date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-31 09:30:00,43.51,43.76,43.37,43.76,45586.0,41.981,42.2222,41.8459,42.2222,45586.0
2018-07-31 09:35:00,43.76,43.87,43.63,43.69,23454.0,42.2222,42.3283,42.0968,42.1547,23454.0
2018-07-31 09:40:00,43.67,43.83,43.55,43.64,23401.0,42.1354,42.2897,42.0196,42.1064,23401.0
2018-07-31 09:45:00,43.59,43.75,43.49,43.63,36571.0,42.0582,42.2126,41.9617,42.0968,36571.0
2018-07-31 09:50:00,43.62,43.62,43.39,43.6,26361.0,42.0871,42.0871,41.8652,42.0678,26361.0
2018-07-31 09:55:00,43.57,43.6,43.48,43.52,9693.0,42.0389,42.0678,41.952,41.9906,9693.0
2018-07-31 10:00:00,43.51,43.62,43.47,43.61,16718.0,41.981,42.0871,41.9424,42.0775,16718.0
2018-07-31 10:05:00,43.59,43.63,43.5,43.55,15486.0,42.0582,42.0968,41.9713,42.0196,15486.0
2018-07-31 10:10:00,43.55,43.59,43.43,43.45,15131.0,42.0196,42.0582,41.9038,41.9231,15131.0
2018-07-31 10:15:00,43.44,43.46,43.33,43.33,16849.0,41.9134,41.9327,41.8073,41.8073,16849.0
2018-07-31 10:20:00,43.32,43.42,43.32,43.4,16285.0,41.7977,41.8941,41.7977,41.8749,16285.0
2018-07-31 10:25:00,43.39,43.43,43.35,43.4,22619.0,41.8652,41.9038,41.8266,41.8749,22619.0
2018-07-31 10:30:00,43.41,43.5,43.4,43.48,26797.0,41.8845,41.9713,41.8749,41.952,26797.0
2018-07-31 10:35:00,43.47,43.59,43.47,43.58,19746.0,41.9424,42.0582,41.9424,42.0485,19746.0
2018-07-31 10:40:00,43.57,43.61,43.52,43.57,17105.0,42.0389,42.0775,41.9906,42.0389,17105.0
2018-07-31 10:45:00,43.57,43.63,43.56,43.61,19423.0,42.0389,42.0968,42.0292,42.0775,19423.0
2018-07-31 10:50:00,43.63,43.64,43.53,43.53,18862.0,42.0968,42.1064,42.0003,42.0003,18862.0
2018-07-31 10:55:00,43.52,43.56,43.47,43.48,16582.0,41.9906,42.0292,41.9424,41.952,16582.0
2018-07-31 11:00:00,43.49,43.61,43.49,43.59,15363.0,41.9617,42.0775,41.9617,42.0582,15363.0
2018-07-31 11:05:00,43.61,43.64,43.57,43.62,25479.0,42.0775,42.1064,42.0389,42.0871,25479.0
2018-07-31 11:10:00,43.61,43.66,43.59,43.65,19949.0,42.0775,42.1257,42.0582,42.1161,19949.0
2018-07-31 11:15:00,43.64,43.69,43.64,43.67,15479.0,42.1064,42.1547,42.1064,42.1354,15479.0
2018-07-31 11:20:00,43.69,43.72,43.69,43.69,12475.0,42.1547,42.1836,42.1547,42.1547,12475.0
2018-07-31 11:25:00,43.69,43.73,43.69,43.7,12793.0,42.1547,42.1933,42.1547,42.1643,12793.0
2018-07-31 11:30:00,43.72,43.74,43.7,43.7,15475.0,42.1836,42.2029,42.1643,42.1643,15475.0
2018-07-31 11:35:00,43.71,43.78,43.71,43.78,13129.0,42.174,42.2415,42.174,42.2415,13129.0
2018-07-31 11:40:00,43.77,43.78,43.65,43.69,20951.0,42.2319,42.2415,42.1161,42.1547,20951.0
2018-07-31 11:45:00,43.7,43.76,43.7,43.74,25752.0,42.1643,42.2222,42.1643,42.2029,25752.0
2018-07-31 11:50:00,43.74,43.8,43.74,43.79,17749.0,42.2029,42.2608,42.2029,42.2511,17749.0
2018-07-31 11:55:00,43.78,43.78,43.71,43.76,8854.0,42.2415,42.2415,42.174,42.2222,8854.0
2018-07-31 12:00:00,43.77,43.86,43.77,43.78,13305.0,42.2319,42.3187,42.2319,42.2415,13305.0
2018-07-31 12:05:00,43.78,43.79,43.71,43.73,7983.0,42.2415,42.2511,42.174,42.1933,7983.0
2018-07-31 12:10:00,43.74,43.8,43.73,43.76,8260.0,42.2029,42.2608,42.1933,42.2222,8260.0
2018-07-31 12:15:00,43.75,43.78,43.74,43.74,8616.0,42.2126,42.2415,42.2029,42.2029,8616.0
2018-07-31 12:20:00,43.74,43.81,43.74,43.78,15988.0,42.2029,42.2704,42.2029,42.2415,15988.0
2018-07-31 12:25:00,43.77,43.83,43.77,43.83,10204.0,42.2319,42.2897,42.2319,42.2897,10204.0
2018-07-31 12:30:00,43.84,43.86,43.81,43.85,12192.0,42.2994,42.3187,42.2704,42.309,12192.0
2018-07-31 12:35:00,43.84,43.89,43.79,43.79,18517.0,42.2994,42.3476,42.2511,42.2511,18517.0
2018-07-31 12:40:00,43.8,43.84,43.79,43.81,11471.0,42.2608,42.2994,42.2511,42.2704,11471.0
2018-07-31 12:45:00,43.8,43.82,43.72,43.73,103474.0,42.2608,42.2801,42.1836,42.1933,103474.0
2018-07-31 12:50:00,43.72,43.77,43.71,43.72,12221.0,42.1836,42.2319,42.174,42.1836,12221.0
2018-07-31 12:55:00,43.72,43.8,43.69,43.8,16930.0,42.1836,42.2608,42.1547,42.2608,16930.0
2018-07-31 13:00:00,43.8,43.8,43.74,43.79,13232.0,42.2608,42.2608,42.2029,42.2511,13232.0
2018-07-31 13:05:00,43.79,43.79,43.65,43.71,18549.0,42.2511,42.2511,42.1161,42.174,18549.0
2018-07-31 13:10:00,43.69,43.71,43.66,43.66,10745.0,42.1547,42.174,42.1257,42.1257,10745.0
2018-07-31 13:15:00,43.65,43.66,43.6,43.62,8442.0,42.1161,42.1257,42.0678,42.0871,8442.0
2018-07-31 13:20:00,43.63,43.64,43.61,43.63,9425.0,42.0968,42.1064,42.0775,42.0968,9425.0
2018-07-31 13:25:00,43.63,43.68,43.63,43.66,14543.0,42.0968,42.145,42.0968,42.1257,14543.0
2018-07-31 13:30:00,43.66,43.68,43.62,43.66,19678.0,42.1257,42.145,42.0871,42.1257,19678.0
2018-07-31 13:35:00,43.66,43.67,43.62,43.63,41327.0,42.1257,42.1354,42.0871,42.0968,41327.0
2018-07-31 13:40:00,43.62,43.67,43.58,43.58,41533.0,42.0871,42.1354,42.0485,42.0485,41533.0
2018-07-31 13:45:00,43.59,43.66,43.58,43.58,78155.0,42.0582,42.1257,42.0485,42.0485,78155.0
2018-07-31 13:50:00,43.58,43.64,43.55,43.55,112879.0,42.0485,42.1064,42.0196,42.0196,112879.0
2018-07-31 13:55:00,43.56,43.59,43.53,43.53,20005.0,42.0292,42.0582,42.0003,42.0003,20005.0
2018-07-31 14:00:00,43.54,43.56,43.48,43.49,38432.0,42.0099,42.0292,41.952,41.9617,38432.0
2018-07-31 14:05:00,43.48,43.51,43.46,43.5,20543.0,41.952,41.981,41.9327,41.9713,20543.0
2018-07-31 14:10:00,43.5,43.52,43.48,43.48,43377.0,41.9713,41.9906,41.952,41.952,43377.0
2018-07-31 14:15:00,43.48,43.52,43.48,43.5,21400.0,41.952,41.9906,41.952,41.9713,21400.0
2018-07-31 14:20:00,43.51,43.53,43.5,43.53,25182.0,41.981,42.0003,41.9713,42.0003,25182.0
2018-07-31 14:25:00,43.52,43.53,43.5,43.51,39866.0,41.9906,42.0003,41.9713,41.981,39866.0
2018-07-31 14:30:00,43.5,43.53,43.5,43.52,21223.0,41.9713,42.0003,41.9713,41.9906,21223.0
2018-07-31 14:35:00,43.52,43.53,43.47,43.48,40205.0,41.9906,42.0003,41.9424,41.952,40205.0
2018-07-31 14:40:00,43.47,43.48,43.4,43.43,27814.0,41.9424,41.952,41.8749,41.9038,27814.0
2018-07-31 14:45:00,43.42,43.51,43.42,43.49,16365.0,41.8941,41.981,41.8941,41.9617,16365.0
2018-07-31 14:50:00,43.49,43.5,43.45,43.45,20221.0,41.9617,41.9713,41.9231,41.9231,20221.0
2018-07-31 14:55:00,43.45,43.45,43.42,43.43,17831.0,41.9231,41.9231,41.8941,41.9038,17831.0
2018-07-31 15:00:00,43.43,43.44,43.36,43.41,23160.0,41.9038,41.9134,41.8363,41.8845,23160.0
2018-07-31 15:05:00,43.41,43.41,43.35,43.35,23368.0,41.8845,41.8845,41.8266,41.8266,23368.0
2018-07-31 15:10:00,43.36,43.4,43.33,43.38,16652.0,41.8363,41.8749,41.8073,41.8556,16652.0
2018-07-31 15:15:00,43.38,43.39,43.32,43.33,25050.0,41.8556,41.8652,41.7977,41.8073,25050.0
2018-07-31 15:20:00,43.32,43.41,43.32,43.4,22941.0,41.7977,41.8845,41.7977,41.8749,22941.0
2018-07-31 15:25:00,43.4,43.4,43.35,43.36,24129.0,41.8749,41.8749,41.8266,41.8363,24129.0
2018-07-31 15:30:00,43.35,43.37,43.33,43.35,28992.0,41.8266,41.8459,41.8073,41.8266,28992.0
2018-07-31 15:35:00,43.34,43.37,43.3,43.37,37789.0,41.817,41.8459,41.7784,41.8459,37789.0
2018-07-31 15:40:00,43.37,43.38,43.35,43.38,42380.0,41.8459,41.8556,41.8266,41.8556,42380.0
2018-07-31 15:45:00,43.38,43.38,43.25,43.29,54087.0,41.8556,41.8556,41.7301,41.7687,54087.0
2018-07-31 15:50:00,43.29,43.31,43.27,43.3,58524.0,41.7687,41.788,41.7494,41.7784,58524.0
2018-07-31 15:55:00,43.3,43.34,43.25,43.25,222952.0,41.7784,41.817,41.7301,41.7301,222952.0
2018-08-01 09:30:00,43.17,43.35,42.97,43.08,30473.0,41.6529,41.8266,41.46,41.5661,30473.0
2018-08-01 09:35:00,43.13,43.37,43.08,43.3,12499.0,41.6143,41.8459,41.5661,41.7784,12499.0
2018-08-01 09:40:00,43.31,43.38,43.3,43.36,20930.0,41.788,41.8556,41.7784,41.8363,20930.0
2018-08-01 09:45:00,43.38,43.4,43.27,43.35,17123.0,41.8556,41.8749,41.7494,41.8266,17123.0
2018-08-01 09:50:00,43.35,43.57,43.35,43.52,21773.0,41.8266,42.0389,41.8266,41.9906,21773.0
2018-08-01 09:55:00,43.52,43.62,43.49,43.53,31897.0,41.9906,42.0871,41.9617,42.0003,31897.0
2018-08-01 10:00:00,43.51,43.52,43.3,43.37,47134.0,41.981,41.9906,41.7784,41.8459,47134.0
2018-08-01 10:05:00,43.37,43.45,43.37,43.41,18426.0,41.8459,41.9231,41.8459,41.8845,18426.0
2018-08-01 10:10:00,43.41,43.47,43.4,43.46,46321.0,41.8845,41.9424,41.8749,41.9327,46321.0
2018-08-01 10:15:00,43.47,43.48,43.38,43.48,139258.0,41.9424,41.952,41.8556,41.952,139258.0
2018-08-01 10:20:00,43.48,43.73,43.43,43.68,53578.0,41.952,42.1933,41.9038,42.145,53578.0
2018-08-01 10:25:00,43.67,43.71,43.59,43.68,10277.0,42.1354,42.174,42.0582,42.145,10277.0
2018-08-01 10:30:00,43.72,43.77,43.72,43.75,9797.0,42.1836,42.2319,42.1836,42.2126,9797.0
2018-08-01 10:35:00,43.75,43.76,43.65,43.7,11557.0,42.2126,42.2222,42.1161,42.1643,11557.0
2018-08-01 10:40:00,43.68,43.68,43.55,43.57,12577.0,42.145,42.145,42.0196,42.0389,12577.0
2018-08-01 10:45:00,43.58,43.61,43.55,43.6,16330.0,42.0485,42.0775,42.0196,42.0678,16330.0
2018-08-01 10:50:00,43.59,43.59,43.45,43.46,11912.0,42.0582,42.0582,41.9231,41.9327,11912.0
2018-08-01 10:55:00,43.47,43.47,43.4,43.41,16432.0,41.9424,41.9424,41.8749,41.8845,16432.0
2018-08-01 11:00:00,43.42,43.49,43.39,43.48,15735.0,41.8941,41.9617,41.8652,41.952,15735.0
2018-08-01 11:05:00,43.49,43.49,43.44,43.48,7907.0,41.9617,41.9617,41.9134,41.952,7907.0
2018-08-01 11:10:00,43.49,43.51,43.42,43.43,7965.0,41.9617,41.981,41.8941,41.9038,7965.0
2018-08-01 11:15:00,43.43,43.43,43.31,43.32,14432.0,41.9038,41.9038,41.788,41.7977,14432.0
2018-08-01 11:20:00,43.32,43.32,43.21,43.21,29751.0,41.7977,41.7977,41.6915,41.6915,29751.0
2018-08-01 11:25:00,43.21,43.34,43.21,43.34,24128.0,41.6915,41.817,41.6915,41.817,24128.0
2018-08-01 11:30:00,43.34,43.35,43.2,43.2,10016.0,41.817,41.8266,41.6819,41.6819,10016.0
2018-08-01 11:35:00,43.22,43.25,43.19,43.21,7750.0,41.7012,41.7301,41.6722,41.6915,7750.0
2018-08-01 11:40:00,43.22,43.22,43.16,43.19,6952.0,41.7012,41.7012,41.6433,41.6722,6952.0
2018-08-01 11:45:00,43.17,43.2,43.15,43.2,5677.0,41.6529,41.6819,41.6336,41.6819,5677.0
2018-08-01 11:50:00,43.19,43.24,43.13,43.24,7816.0,41.6722,41.7205,41.6143,41.7205,7816.0
2018-08-01 11:55:00,43.23,43.25,43.16,43.18,8500.0,41.7108,41.7301,41.6433,41.6626,8500.0
2018-08-01 12:00:00,43.17,43.2,43.07,43.2,11461.0,41.6529,41.6819,41.5564,41.6819,11461.0
2018-08-01 12:05:00,43.21,43.23,43.19,43.2,8301.0,41.6915,41.7108,41.6722,41.6819,8301.0
2018-08-01 12:10:00,43.2,43.23,43.19,43.23,5868.0,41.6819,41.7108,41.6722,41.7108,5868.0
2018-08-01 12:15:00,43.23,43.23,43.18,43.18,6393.0,41.7108,41.7108,41.6626,41.6626,6393.0
2018-08-01 12:20:00,43.16,43.17,43.09,43.1,11925.0,41.6433,41.6529,41.5757,41.5854,11925.0
2018-08-01 12:25:00,43.1,43.14,43.09,43.12,10927.0,41.5854,41.624,41.5757,41.6047,10927.0
2018-08-01 12:30:00,43.11,43.14,43.09,43.12,5930.0,41.595,41.624,41.5757,41.6047,5930.0
2018-08-01 12:35:00,43.13,43.17,43.12,43.17,5438.0,41.6143,41.6529,41.6047,41.6529,5438.0
2018-08-01 12:40:00,43.16,43.18,43.13,43.18,5150.0,41.6433,41.6626,41.6143,41.6626,5150.0
2018-08-01 12:45:00,43.17,43.19,43.14,43.19,13486.0,41.6529,41.6722,41.624,41.6722,13486.0
2018-08-01 12:50:00,43.19,43.21,43.18,43.19,7222.0,41.6722,41.6915,41.6626,41.6722,7222.0
2018-08-01 12:55:00,43.18,43.2,43.16,43.17,13253.0,41.6626,41.6819,41.6433,41.6529,13253.0
2018-08-01 13:00:00,43.18,43.2,43.15,43.19,6533.0,41.6626,41.6819,41.6336,41.6722,6533.0
2018-08-01 13:05:00,43.19,43.22,43.19,43.2,3564.0,41.6722,41.7012,41.6722,41.6819,3564.0
2018-08-01 13:10:00,43.2,43.21,43.17,43.19,9735.0,41.6819,41.6915,41.6529,41.6722,9735.0
2018-08-01 13:15:00,43.2,43.21,43.18,43.19,8145.0,41.6819,41.6915,41.6626,41.6722,8145.0
2018-08-01 13:20:00,43.2,43.21,43.17,43.19,23688.0,41.6819,41.6915,41.6529,41.6722,23688.0
2018-08-01 13:25:00,43.19,43.19,43.13,43.13,9600.0,41.6722,41.6722,41.6143,41.6143,9600.0
2018-08-01 13:30:00,43.14,43.16,43.08,43.15,45902.0,41.624,41.6433,41.5661,41.6336,45902.0
2018-08-01 13:35:00,43.16,43.19,43.15,43.18,11693.0,41.6433,41.6722,41.6336,41.6626,11693.0
2018-08-01 13:40:00,43.17,43.18,43.15,43.17,5853.0,41.6529,41.6626,41.6336,41.6529,5853.0
2018-08-01 13:45:00,43.17,43.19,43.17,43.18,10380.0,41.6529,41.6722,41.6529,41.6626,10380.0
2018-08-01 13:50:00,43.17,43.19,43.1,43.12,17838.0,41.6529,41.6722,41.5854,41.6047,17838.0
2018-08-01 13:55:00,43.12,43.19,43.12,43.18,15622.0,41.6047,41.6722,41.6047,41.6626,15622.0
2018-08-01 14:00:00,43.15,43.25,43.14,43.14,10385.0,41.6336,41.7301,41.624,41.624,10385.0
2018-08-01 14:05:00,43.15,43.15,43.1,43.1,6289.0,41.6336,41.6336,41.5854,41.5854,6289.0
2018-08-01 14:10:00,43.09,43.15,43.05,43.15,8735.0,41.5757,41.6336,41.5372,41.6336,8735.0
2018-08-01 14:15:00,43.15,43.25,43.15,43.19,8328.0,41.6336,41.7301,41.6336,41.6722,8328.0
2018-08-01 14:20:00,43.19,43.3,43.19,43.28,10907.0,41.6722,41.7784,41.6722,41.7591,10907.0
2018-08-01 14:25:00,43.27,43.32,43.27,43.28,9410.0,41.7494,41.7977,41.7494,41.7591,9410.0
2018-08-01 14:30:00,43.29,43.29,43.25,43.26,14430.0,41.7687,41.7687,41.7301,41.7398,14430.0
2018-08-01 14:35:00,43.25,43.26,43.21,43.24,5973.0,41.7301,41.7398,41.6915,41.7205,5973.0
2018-08-01 14:40:00,43.24,43.28,43.2,43.21,11505.0,41.7205,41.7591,41.6819,41.6915,11505.0
2018-08-01 14:45:00,43.22,43.24,43.21,43.21,8775.0,41.7012,41.7205,41.6915,41.6915,8775.0
2018-08-01 14:50:00,43.21,43.24,43.18,43.18,14048.0,41.6915,41.7205,41.6626,41.6626,14048.0
2018-08-01 14:55:00,43.18,43.25,43.17,43.23,8800.0,41.6626,41.7301,41.6529,41.7108,8800.0
2018-08-01 15:00:00,43.23,43.25,43.21,43.21,11616.0,41.7108,41.7301,41.6915,41.6915,11616.0
2018-08-01 15:05:00,43.21,43.24,43.21,43.24,11643.0,41.6915,41.7205,41.6915,41.7205,11643.0
2018-08-01 15:10:00,43.25,43.26,43.18,43.19,34254.0,41.7301,41.7398,41.6626,41.6722,34254.0
2018-08-01 15:15:00,43.19,43.2,43.15,43.16,12971.0,41.6722,41.6819,41.6336,41.6433,12971.0
2018-08-01 15:20:00,43.17,43.24,43.17,43.23,19052.0,41.6529,41.7205,41.6529,41.7108,19052.0
2018-08-01 15:25:00,43.23,43.27,43.22,43.22,17135.0,41.7108,41.7494,41.7012,41.7012,17135.0
2018-08-01 15:30:00,43.22,43.26,43.22,43.25,23595.0,41.7012,41.7398,41.7012,41.7301,23595.0
2018-08-01 15:35:00,43.26,43.26,43.19,43.21,35376.0,41.7398,41.7398,41.6722,41.6915,35376.0
2018-08-01 15:40:00,43.21,43.28,43.2,43.28,31109.0,41.6915,41.7591,41.6819,41.7591,31109.0
2018-08-01 15:45:00,43.28,43.31,43.23,43.24,41933.0,41.7591,41.788,41.7108,41.7205,41933.0
2018-08-01 15:50:00,43.23,43.32,43.22,43.28,44775.0,41.7108,41.7977,41.7012,41.7591,44775.0
2018-08-01 15:55:00,43.27,43.29,43.23,43.28,154498.0,41.7494,41.7687,41.7108,41.7591,154498.0
2018-08-02 09:30:00,42.81,42.99,42.26,42.6,67291.0,41.3056,41.4793,40.7749,41.103,67291.0
2018-08-02 09:35:00,42.61,42.73,42.48,42.65,41906.0,41.1126,41.2284,40.9872,41.1512,41906.0
2018-08-02 09:40:00,42.67,42.8,42.6,42.78,8931.0,41.1705,41.2959,41.103,41.2766,8931.0
2018-08-02 09:45:00,42.81,42.82,42.71,42.81,5438.0,41.3056,41.3152,41.2091,41.3056,5438.0
2018-08-02 09:50:00,42.82,42.93,42.8,42.9,10761.0,41.3152,41.4214,41.2959,41.3924,10761.0
2018-08-02 09:55:00,42.9,43.08,42.88,43.07,20582.0,41.3924,41.5661,41.3731,41.5564,20582.0
2018-08-02 10:00:00,43.08,43.09,42.99,43.01,28930.0,41.5661,41.5757,41.4793,41.4986,28930.0
2018-08-02 10:05:00,43.01,43.1,43.0,43.09,19986.0,41.4986,41.5854,41.4889,41.5757,19986.0
2018-08-02 10:10:00,43.09,43.1,43.0,43.01,23236.0,41.5757,41.5854,41.4889,41.4986,23236.0
2018-08-02 10:15:00,43.01,43.19,43.01,43.19,25552.0,41.4986,41.6722,41.4986,41.6722,25552.0
2018-08-02 10:20:00,43.24,43.36,43.23,43.36,14807.0,41.7205,41.8363,41.7108,41.8363,14807.0
2018-08-02 10:25:00,43.36,43.49,43.36,43.43,10542.0,41.8363,41.9617,41.8363,41.9038,10542.0
2018-08-02 10:30:00,43.42,43.43,43.36,43.37,2800.0,41.8941,41.9038,41.8363,41.8459,2800.0
2018-08-02 10:35:00,43.39,43.56,43.39,43.52,19717.0,41.8652,42.0292,41.8652,41.9906,19717.0
2018-08-02 10:40:00,43.52,43.52,43.43,43.45,5695.0,41.9906,41.9906,41.9038,41.9231,5695.0
2018-08-02 10:45:00,43.43,43.45,43.39,43.4,4008.0,41.9038,41.9231,41.8652,41.8749,4008.0
2018-08-02 10:50:00,43.41,43.44,43.36,43.36,8861.0,41.8845,41.9134,41.8363,41.8363,8861.0
2018-08-02 10:55:00,43.35,43.35,43.29,43.29,8098.0,41.8266,41.8266,41.7687,41.7687,8098.0
2018-08-02 11:00:00,43.3,43.35,43.3,43.3,7121.0,41.7784,41.8266,41.7784,41.7784,7121.0
2018-08-02 11:05:00,43.29,43.29,43.24,43.25,6693.0,41.7687,41.7687,41.7205,41.7301,6693.0
2018-08-02 11:10:00,43.27,43.32,43.25,43.32,8239.0,41.7494,41.7977,41.7301,41.7977,8239.0
2018-08-02 11:15:00,43.32,43.32,43.26,43.26,9765.0,41.7977,41.7977,41.7398,41.7398,9765.0
2018-08-02 11:20:00,43.26,43.28,43.21,43.21,11119.0,41.7398,41.7591,41.6915,41.6915,11119.0
2018-08-02 11:25:00,43.24,43.32,43.23,43.32,10164.0,41.7205,41.7977,41.7108,41.7977,10164.0
2018-08-02 11:30:00,43.32,43.45,43.32,43.42,17466.0,41.7977,41.9231,41.7977,41.8941,17466.0
2018-08-02 11:35:00,43.43,43.5,43.41,43.47,10763.0,41.9038,41.9713,41.8845,41.9424,10763.0
2018-08-02 11:40:00,43.47,43.5,43.45,43.47,16757.0,41.9424,41.9713,41.9231,41.9424,16757.0
2018-08-02 11:45:00,43.49,43.54,43.47,43.49,11394.0,41.9617,42.0099,41.9424,41.9617,11394.0
2018-08-02 11:50:00,43.51,43.53,43.5,43.5,4611.0,41.981,42.0003,41.9713,41.9713,4611.0
2018-08-02 11:55:00,43.51,43.53,43.47,43.48,6521.0,41.981,42.0003,41.9424,41.952,6521.0
2018-08-02 12:00:00,43.48,43.52,43.46,43.52,7897.0,41.952,41.9906,41.9327,41.9906,7897.0
2018-08-02 12:05:00,43.54,43.64,43.54,43.64,13687.0,42.0099,42.1064,42.0099,42.1064,13687.0
2018-08-02 12:10:00,43.63,43.69,43.61,43.61,11736.0,42.0968,42.1547,42.0775,42.0775,11736.0
2018-08-02 12:15:00,43.64,43.68,43.62,43.67,45782.0,42.1064,42.145,42.0871,42.1354,45782.0
2018-08-02 12:20:00,43.66,43.69,43.63,43.67,10309.0,42.1257,42.1547,42.0968,42.1354,10309.0
2018-08-02 12:25:00,43.67,43.71,43.66,43.68,6391.0,42.1354,42.174,42.1257,42.145,6391.0
2018-08-02 12:30:00,43.69,43.7,43.62,43.63,9467.0,42.1547,42.1643,42.0871,42.0968,9467.0
2018-08-02 12:35:00,43.65,43.67,43.61,43.61,8344.0,42.1161,42.1354,42.0775,42.0775,8344.0
2018-08-02 12:40:00,43.63,43.63,43.58,43.6,7204.0,42.0968,42.0968,42.0485,42.0678,7204.0
2018-08-02 12:45:00,43.59,43.61,43.52,43.52,8886.0,42.0582,42.0775,41.9906,41.9906,8886.0
2018-08-02 12:50:00,43.52,43.52,43.49,43.52,5000.0,41.9906,41.9906,41.9617,41.9906,5000.0
2018-08-02 12:55:00,43.51,43.55,43.49,43.51,6714.0,41.981,42.0196,41.9617,41.981,6714.0
2018-08-02 13:00:00,43.52,43.54,43.5,43.54,3510.0,41.9906,42.0099,41.9713,42.0099,3510.0
2018-08-02 13:05:00,43.54,43.57,43.53,43.55,8868.0,42.0099,42.0389,42.0003,42.0196,8868.0
2018-08-02 13:10:00,43.55,43.56,43.5,43.51,4934.0,42.0196,42.0292,41.9713,41.981,4934.0
2018-08-02 13:15:00,43.5,43.55,43.48,43.53,10936.0,41.9713,42.0196,41.952,42.0003,10936.0
2018-08-02 13:20:00,43.53,43.54,43.48,43.51,6153.0,42.0003,42.0099,41.952,41.981,6153.0
2018-08-02 13:25:00,43.51,43.54,43.5,43.51,8091.0,41.981,42.0099,41.9713,41.981,8091.0
2018-08-02 13:30:00,43.51,43.52,43.49,43.51,17631.0,41.981,41.9906,41.9617,41.981,17631.0
2018-08-02 13:35:00,43.51,43.57,43.5,43.54,24592.0,41.981,42.0389,41.9713,42.0099,24592.0
2018-08-02 13:40:00,43.52,43.55,43.47,43.47,6512.0,41.9906,42.0196,41.9424,41.9424,6512.0
2018-08-02 13:45:00,43.47,43.5,43.46,43.5,3470.0,41.9424,41.9713,41.9327,41.9713,3470.0
2018-08-02 13:50:00,43.5,43.51,43.44,43.44,5637.0,41.9713,41.981,41.9134,41.9134,5637.0
2018-08-02 13:55:00,43.45,43.48,43.45,43.45,4809.0,41.9231,41.952,41.9231,41.9231,4809.0
2018-08-02 14:00:00,43.44,43.54,43.44,43.52,4020.0,41.9134,42.0099,41.9134,41.9906,4020.0
2018-08-02 14:05:00,43.53,43.55,43.51,43.53,5390.0,42.0003,42.0196,41.981,42.0003,5390.0
2018-08-02 14:10:00,43.51,43.52,43.5,43.51,6465.0,41.981,41.9906,41.9713,41.981,6465.0
2018-08-02 14:15:00,43.51,43.53,43.47,43.48,12981.0,41.981,42.0003,41.9424,41.952,12981.0
2018-08-02 14:20:00,43.49,43.52,43.47,43.47,7611.0,41.9617,41.9906,41.9424,41.9424,7611.0
2018-08-02 14:25:00,43.46,43.49,43.44,43.45,9625.0,41.9327,41.9617,41.9134,41.9231,9625.0
2018-08-02 14:30:00,43.45,43.49,43.45,43.46,6650.0,41.9231,41.9617,41.9231,41.9327,6650.0
2018-08-02 14:35:00,43.47,43.47,43.41,43.42,10295.0,41.9424,41.9424,41.8845,41.8941,10295.0
2018-08-02 14:40:00,43.43,43.45,43.4,43.4,8088.0,41.9038,41.9231,41.8749,41.8749,8088.0
2018-08-02 14:45:00,43.4,43.41,43.37,43.38,7543.0,41.8749,41.8845,41.8459,41.8556,7543.0
2018-08-02 14:50:00,43.39,43.41,43.38,43.39,6982.0,41.8652,41.8845,41.8556,41.8652,6982.0
2018-08-02 14:55:00,43.38,43.46,43.38,43.45,6568.0,41.8556,41.9327,41.8556,41.9231,6568.0
2018-08-02 15:00:00,43.45,43.45,43.43,43.44,10779.0,41.9231,41.9231,41.9038,41.9134,10779.0
2018-08-02 15:05:00,43.44,43.44,43.41,43.42,13198.0,41.9134,41.9134,41.8845,41.8941,13198.0
2018-08-02 15:10:00,43.42,43.42,43.35,43.36,14913.0,41.8941,41.8941,41.8266,41.8363,14913.0
2018-08-02 15:15:00,43.35,43.4,43.35,43.38,10137.0,41.8266,41.8749,41.8266,41.8556,10137.0
2018-08-02 15:20:00,43.39,43.39,43.34,43.37,6280.0,41.8652,41.8652,41.817,41.8459,6280.0
2018-08-02 15:25:00,43.36,43.4,43.34,43.39,8617.0,41.8363,41.8749,41.817,41.8652,8617.0
2018-08-02 15:30:00,43.39,43.45,43.39,43.45,10075.0,41.8652,41.9231,41.8652,41.9231,10075.0
2018-08-02 15:35:00,43.45,43.47,43.38,43.39,19303.0,41.9231,41.9424,41.8556,41.8652,19303.0
2018-08-02 15:40:00,43.39,43.45,43.37,43.45,17785.0,41.8652,41.9231,41.8459,41.9231,17785.0
2018-08-02 15:45:00,43.46,43.55,43.45,43.55,37549.0,41.9327,42.0196,41.9231,42.0196,37549.0
2018-08-02 15:50:00,43.54,43.57,43.52,43.57,25309.0,42.0099,42.0389,41.9906,42.0389,25309.0
2018-08-02 15:55:00,43.57,43.58,43.53,43.57,98917.0,42.0389,42.0485,42.0003,42.0389,98917.0
2018-08-03 09:30:00,43.6,43.63,43.46,43.51,15726.0,42.0678,42.0968,41.9327,41.981,15726.0
2018-08-03 09:35:00,43.45,43.62,43.45,43.62,7195.0,41.9231,42.0871,41.9231,42.0871,7195.0
2018-08-03 09:40:00,43.63,43.74,43.6,43.66,11403.0,42.0968,42.2029,42.0678,42.1257,11403.0
2018-08-03 09:45:00,43.63,43.69,43.48,43.49,16079.0,42.0968,42.1547,41.952,41.9617,16079.0
2018-08-03 09:50:00,43.49,43.59,43.4,43.52,16666.0,41.9617,42.0582,41.8749,41.9906,16666.0
2018-08-03 09:55:00,43.49,43.55,43.45,43.55,5322.0,41.9617,42.0196,41.9231,42.0196,5322.0
2018-08-03 10:00:00,43.56,43.81,43.56,43.81,7196.0,42.0292,42.2704,42.0292,42.2704,7196.0
2018-08-03 10:05:00,43.79,43.82,43.71,43.75,12104.0,42.2511,42.2801,42.174,42.2126,12104.0
2018-08-03 10:10:00,43.77,43.82,43.61,43.61,7539.0,42.2319,42.2801,42.0775,42.0775,7539.0
2018-08-03 10:15:00,43.64,43.66,43.55,43.63,5884.0,42.1064,42.1257,42.0196,42.0968,5884.0
2018-08-03 10:20:00,43.62,43.67,43.59,43.66,6186.0,42.0871,42.1354,42.0582,42.1257,6186.0
2018-08-03 10:25:00,43.65,43.82,43.64,43.78,11250.0,42.1161,42.2801,42.1064,42.2415,11250.0
2018-08-03 10:30:00,43.76,43.77,43.72,43.76,2844.0,42.2222,42.2319,42.1836,42.2222,2844.0
2018-08-03 10:35:00,43.73,43.73,43.6,43.6,7741.0,42.1933,42.1933,42.0678,42.0678,7741.0
2018-08-03 10:40:00,43.59,43.61,43.52,43.6,7958.0,42.0582,42.0775,41.9906,42.0678,7958.0
2018-08-03 10:45:00,43.57,43.57,43.44,43.47,7353.0,42.0389,42.0389,41.9134,41.9424,7353.0
2018-08-03 10:50:00,43.49,43.5,43.41,43.42,6952.0,41.9617,41.9713,41.8845,41.8941,6952.0
2018-08-03 10:55:00,43.44,43.5,43.41,43.47,4500.0,41.9134,41.9713,41.8845,41.9424,4500.0
2018-08-03 11:00:00,43.47,43.49,43.41,43.44,5118.0,41.9424,41.9617,41.8845,41.9134,5118.0
2018-08-03 11:05:00,43.43,43.52,43.43,43.51,3125.0,41.9038,41.9906,41.9038,41.981,3125.0
2018-08-03 11:10:00,43.52,43.57,43.5,43.57,2731.0,41.9906,42.0389,41.9713,42.0389,2731.0
2018-08-03 11:15:00,43.58,43.61,43.47,43.5,7232.0,42.0485,42.0775,41.9424,41.9713,7232.0
2018-08-03 11:20:00,43.51,43.57,43.51,43.56,3131.0,41.981,42.0389,41.981,42.0292,3131.0
2018-08-03 11:25:00,43.54,43.56,43.49,43.51,3500.0,42.0099,42.0292,41.9617,41.981,3500.0
2018-08-03 11:30:00,43.51,43.51,43.47,43.51,1566.0,41.981,41.981,41.9424,41.981,1566.0
2018-08-03 11:35:00,43.5,43.51,43.47,43.5,5100.0,41.9713,41.981,41.9424,41.9713,5100.0
2018-08-03 11:40:00,43.51,43.58,43.51,43.53,8977.0,41.981,42.0485,41.981,42.0003,8977.0
2018-08-03 11:45:00,43.53,43.56,43.49,43.51,5700.0,42.0003,42.0292,41.9617,41.981,5700.0
2018-08-03 11:50:00,43.49,43.58,43.49,43.58,5876.0,41.9617,42.0485,41.9617,42.0485,5876.0
2018-08-03 11:55:00,43.58,43.59,43.5,43.51,8292.0,42.0485,42.0582,41.9713,41.981,8292.0
2018-08-03 12:00:00,43.52,43.53,43.5,43.51,6504.0,41.9906,42.0003,41.9713,41.981,6504.0
2018-08-03 12:05:00,43.51,43.53,43.5,43.52,15513.0,41.981,42.0003,41.9713,41.9906,15513.0
2018-08-03 12:10:00,43.52,43.54,43.5,43.54,15411.0,41.9906,42.0099,41.9713,42.0099,15411.0
2018-08-03 12:15:00,43.54,43.6,43.53,43.55,10451.0,42.0099,42.0678,42.0003,42.0196,10451.0
2018-08-03 12:20:00,43.56,43.59,43.55,43.58,9902.0,42.0292,42.0582,42.0196,42.0485,9902.0
2018-08-03 12:25:00,43.59,43.6,43.56,43.59,7360.0,42.0582,42.0678,42.0292,42.0582,7360.0
2018-08-03 12:30:00,43.59,43.62,43.59,43.62,5300.0,42.0582,42.0871,42.0582,42.0871,5300.0
2018-08-03 12:35:00,43.63,43.65,43.6,43.61,5742.0,42.0968,42.1161,42.0678,42.0775,5742.0
2018-08-03 12:40:00,43.6,43.6,43.52,43.52,18271.0,42.0678,42.0678,41.9906,41.9906,18271.0
2018-08-03 12:45:00,43.52,43.52,43.44,43.51,13037.0,41.9906,41.9906,41.9134,41.981,13037.0
2018-08-03 12:50:00,43.51,43.52,43.49,43.5,4819.0,41.981,41.9906,41.9617,41.9713,4819.0
2018-08-03 12:55:00,43.5,43.56,43.49,43.56,6883.0,41.9713,42.0292,41.9617,42.0292,6883.0
2018-08-03 13:00:00,43.56,43.6,43.55,43.59,6091.0,42.0292,42.0678,42.0196,42.0582,6091.0
2018-08-03 13:05:00,43.58,43.6,43.58,43.58,4147.0,42.0485,42.0678,42.0485,42.0485,4147.0
2018-08-03 13:10:00,43.58,43.6,43.57,43.58,10890.0,42.0485,42.0678,42.0389,42.0485,10890.0
2018-08-03 13:15:00,43.58,43.58,43.57,43.57,7012.0,42.0485,42.0485,42.0389,42.0389,7012.0
2018-08-03 13:20:00,43.57,43.6,43.56,43.57,6300.0,42.0389,42.0678,42.0292,42.0389,6300.0
2018-08-03 13:25:00,43.57,43.6,43.57,43.59,6142.0,42.0389,42.0678,42.0389,42.0582,6142.0
2018-08-03 13:30:00,43.59,43.6,43.56,43.56,9189.0,42.0582,42.0678,42.0292,42.0292,9189.0
2018-08-03 13:35:00,43.57,43.61,43.56,43.6,5810.0,42.0389,42.0775,42.0292,42.0678,5810.0
2018-08-03 13:40:00,43.61,43.62,43.6,43.61,3000.0,42.0775,42.0871,42.0678,42.0775,3000.0
2018-08-03 13:45:00,43.62,43.63,43.6,43.61,5504.0,42.0871,42.0968,42.0678,42.0775,5504.0
2018-08-03 13:50:00,43.61,43.63,43.6,43.61,4598.0,42.0775,42.0968,42.0678,42.0775,4598.0
2018-08-03 13:55:00,43.62,43.62,43.6,43.61,5348.0,42.0871,42.0871,42.0678,42.0775,5348.0
2018-08-03 14:00:00,43.61,43.61,43.56,43.56,12559.0,42.0775,42.0775,42.0292,42.0292,12559.0
2018-08-03 14:05:00,43.56,43.57,43.5,43.51,15048.0,42.0292,42.0389,41.9713,41.981,15048.0
2018-08-03 14:10:00,43.52,43.52,43.5,43.51,10315.0,41.9906,41.9906,41.9713,41.981,10315.0
2018-08-03 14:15:00,43.51,43.54,43.5,43.53,19493.0,41.981,42.0099,41.9713,42.0003,19493.0
2018-08-03 14:20:00,43.53,43.54,43.5,43.5,13101.0,42.0003,42.0099,41.9713,41.9713,13101.0
2018-08-03 14:25:00,43.5,43.51,43.47,43.5,11371.0,41.9713,41.981,41.9424,41.9713,11371.0
2018-08-03 14:30:00,43.5,43.54,43.5,43.52,13394.0,41.9713,42.0099,41.9713,41.9906,13394.0
2018-08-03 14:35:00,43.52,43.58,43.5,43.58,17517.0,41.9906,42.0485,41.9713,42.0485,17517.0
2018-08-03 14:40:00,43.58,43.62,43.57,43.62,9870.0,42.0485,42.0871,42.0389,42.0871,9870.0
2018-08-03 14:45:00,43.62,43.66,43.62,43.66,9292.0,42.0871,42.1257,42.0871,42.1257,9292.0
2018-08-03 14:50:00,43.66,43.67,43.62,43.65,8873.0,42.1257,42.1354,42.0871,42.1161,8873.0
2018-08-03 14:55:00,43.64,43.68,43.64,43.67,19715.0,42.1064,42.145,42.1064,42.1354,19715.0
2018-08-03 15:00:00,43.67,43.73,43.66,43.73,66946.0,42.1354,42.1933,42.1257,42.1933,66946.0
2018-08-03 15:05:00,43.74,43.78,43.73,43.73,25598.0,42.2029,42.2415,42.1933,42.1933,25598.0
2018-08-03 15:10:00,43.74,43.75,43.71,43.74,14895.0,42.2029,42.2126,42.174,42.2029,14895.0
2018-08-03 15:15:00,43.74,43.75,43.73,43.73,8884.0,42.2029,42.2126,42.1933,42.1933,8884.0
2018-08-03 15:20:00,43.73,43.75,43.71,43.74,19271.0,42.1933,42.2126,42.174,42.2029,19271.0
2018-08-03 15:25:00,43.74,43.75,43.45,43.63,1563648.0,42.2029,42.2126,41.9231,42.0968,1563648.0
2018-08-03 15:30:00,43.63,43.75,43.63,43.75,24231.0,42.0968,42.2126,42.0968,42.2126,24231.0
2018-08-03 15:35:00,43.75,43.8,43.74,43.75,24218.0,42.2126,42.2608,42.2029,42.2126,24218.0
2018-08-03 15:40:00,43.75,43.76,43.73,43.76,30615.0,42.2126,42.2222,42.1933,42.2222,30615.0
2018-08-03 15:45:00,43.76,43.76,43.7,43.7,44162.0,42.2222,42.2222,42.1643,42.1643,44162.0
2018-08-03 15:50:00,43.71,43.74,43.7,43.73,39988.0,42.174,42.2029,42.1643,42.1933,39988.0
2018-08-03 15:55:00,43.73,43.75,43.69,43.75,128268.0,42.1933,42.2126,42.1547,42.2126,128268.0
2018-08-06 09:30:00,43.83,43.97,43.59,43.94,18649.0,42.2897,42.4248,42.0582,42.3959,18649.0
2018-08-06 09:35:00,43.87,43.89,43.69,43.69,7879.0,42.3283,42.3476,42.1547,42.1547,7879.0
2018-08-06 09:40:00,43.72,43.72,43.55,43.58,10881.0,42.1836,42.1836,42.0196,42.0485,10881.0
2018-08-06 09:45:00,43.56,43.83,43.53,43.77,18350.0,42.0292,42.2897,42.0003,42.2319,18350.0
2018-08-06 09:50:00,43.77,43.8,43.73,43.75,6835.0,42.2319,42.2608,42.1933,42.2126,6835.0
2018-08-06 09:55:00,43.73,43.83,43.7,43.83,7149.0,42.1933,42.2897,42.1643,42.2897,7149.0
2018-08-06 10:00:00,43.83,43.87,43.79,43.84,13408.0,42.2897,42.3283,42.2511,42.2994,13408.0
2018-08-06 10:05:00,43.85,43.86,43.81,43.82,9785.0,42.309,42.3187,42.2704,42.2801,9785.0
2018-08-06 10:10:00,43.83,43.86,43.82,43.84,21329.0,42.2897,42.3187,42.2801,42.2994,21329.0
2018-08-06 10:15:00,43.85,43.96,43.81,43.84,72524.0,42.309,42.4152,42.2704,42.2994,72524.0
2018-08-06 10:20:00,43.85,43.89,43.68,43.71,12354.0,42.309,42.3476,42.145,42.174,12354.0
2018-08-06 10:25:00,43.69,43.81,43.69,43.81,13755.0,42.1547,42.2704,42.1547,42.2704,13755.0
2018-08-06 10:30:00,43.81,43.84,43.76,43.76,9328.0,42.2704,42.2994,42.2222,42.2222,9328.0
2018-08-06 10:35:00,43.76,43.84,43.76,43.83,15251.0,42.2222,42.2994,42.2222,42.2897,15251.0
2018-08-06 10:40:00,43.81,43.82,43.73,43.74,18190.0,42.2704,42.2801,42.1933,42.2029,18190.0
2018-08-06 10:45:00,43.74,43.78,43.67,43.68,19253.0,42.2029,42.2415,42.1354,42.145,19253.0
2018-08-06 10:50:00,43.66,43.7,43.6,43.65,17257.0,42.1257,42.1643,42.0678,42.1161,17257.0
2018-08-06 10:55:00,43.67,43.76,43.66,43.72,20129.0,42.1354,42.2222,42.1257,42.1836,20129.0
2018-08-06 11:00:00,43.73,43.8,43.73,43.78,9544.0,42.1933,42.2608,42.1933,42.2415,9544.0
2018-08-06 11:05:00,43.79,43.82,43.76,43.76,10010.0,42.2511,42.2801,42.2222,42.2222,10010.0
2018-08-06 11:10:00,43.74,43.78,43.71,43.76,10503.0,42.2029,42.2415,42.174,42.2222,10503.0
2018-08-06 11:15:00,43.76,43.76,43.72,43.72,13265.0,42.2222,42.2222,42.1836,42.1836,13265.0
2018-08-06 11:20:00,43.74,43.79,43.73,43.79,7643.0,42.2029,42.2511,42.1933,42.2511,7643.0
2018-08-06 11:25:00,43.8,43.85,43.79,43.84,5290.0,42.2608,42.309,42.2511,42.2994,5290.0
2018-08-06 11:30:00,43.84,43.98,43.84,43.98,15565.0,42.2994,42.4345,42.2994,42.4345,15565.0
2018-08-06 11:35:00,43.97,43.98,43.91,43.93,6400.0,42.4248,42.4345,42.3669,42.3862,6400.0
2018-08-06 11:40:00,43.94,43.97,43.93,43.97,5843.0,42.3959,42.4248,42.3862,42.4248,5843.0
2018-08-06 11:45:00,43.95,43.96,43.88,43.89,12212.0,42.4055,42.4152,42.338,42.3476,12212.0
2018-08-06 11:50:00,43.88,43.88,43.81,43.81,5286.0,42.338,42.338,42.2704,42.2704,5286.0
2018-08-06 11:55:00,43.81,43.87,43.78,43.85,11552.0,42.2704,42.3283,42.2415,42.309,11552.0
2018-08-06 12:00:00,43.86,43.87,43.84,43.87,6957.0,42.3187,42.3283,42.2994,42.3283,6957.0
2018-08-06 12:05:00,43.85,43.85,43.78,43.78,7301.0,42.309,42.309,42.2415,42.2415,7301.0
2018-08-06 12:10:00,43.78,43.88,43.78,43.86,12957.0,42.2415,42.338,42.2415,42.3187,12957.0
2018-08-06 12:15:00,43.86,43.86,43.83,43.83,4650.0,42.3187,42.3187,42.2897,42.2897,4650.0
2018-08-06 12:20:00,43.85,43.89,43.83,43.89,9012.0,42.309,42.3476,42.2897,42.3476,9012.0
2018-08-06 12:25:00,43.9,43.9,43.86,43.88,6469.0,42.3573,42.3573,42.3187,42.338,6469.0
2018-08-06 12:30:00,43.88,43.9,43.85,43.85,8958.0,42.338,42.3573,42.309,42.309,8958.0
2018-08-06 12:35:00,43.87,43.88,43.85,43.88,10560.0,42.3283,42.338,42.309,42.338,10560.0
2018-08-06 12:40:00,43.87,43.89,43.86,43.89,9122.0,42.3283,42.3476,42.3187,42.3476,9122.0
2018-08-06 12:45:00,43.88,43.88,43.82,43.83,9345.0,42.338,42.338,42.2801,42.2897,9345.0
2018-08-06 12:50:00,43.84,43.89,43.83,43.89,4100.0,42.2994,42.3476,42.2897,42.3476,4100.0
2018-08-06 12:55:00,43.88,43.93,43.88,43.93,6248.0,42.338,42.3862,42.338,42.3862,6248.0
2018-08-06 13:00:00,43.94,43.98,43.94,43.95,6824.0,42.3959,42.4345,42.3959,42.4055,6824.0
2018-08-06 13:05:00,43.94,43.96,43.93,43.94,11057.0,42.3959,42.4152,42.3862,42.3959,11057.0
2018-08-06 13:10:00,43.94,43.97,43.94,43.95,7350.0,42.3959,42.4248,42.3959,42.4055,7350.0
2018-08-06 13:15:00,43.94,43.96,43.93,43.95,4413.0,42.3959,42.4152,42.3862,42.4055,4413.0
2018-08-06 13:20:00,43.95,43.95,43.93,43.95,3100.0,42.4055,42.4055,42.3862,42.4055,3100.0
2018-08-06 13:25:00,43.95,43.95,43.91,43.92,8021.0,42.4055,42.4055,42.3669,42.3766,8021.0
2018-08-06 13:30:00,43.92,43.93,43.9,43.9,5727.0,42.3766,42.3862,42.3573,42.3573,5727.0
2018-08-06 13:35:00,43.91,43.92,43.9,43.91,5700.0,42.3669,42.3766,42.3573,42.3669,5700.0
2018-08-06 13:40:00,43.93,43.99,43.93,43.97,8564.0,42.3862,42.4441,42.3862,42.4248,8564.0
2018-08-06 13:45:00,43.97,43.98,43.96,43.98,6587.0,42.4248,42.4345,42.4152,42.4345,6587.0
2018-08-06 13:50:00,43.98,43.98,43.93,43.94,15902.0,42.4345,42.4345,42.3862,42.3959,15902.0
2018-08-06 13:55:00,43.94,43.95,43.88,43.92,25561.0,42.3959,42.4055,42.338,42.3766,25561.0
2018-08-06 14:00:00,43.93,43.94,43.89,43.91,12130.0,42.3862,42.3959,42.3476,42.3669,12130.0
2018-08-06 14:05:00,43.91,43.95,43.91,43.94,7710.0,42.3669,42.4055,42.3669,42.3959,7710.0
2018-08-06 14:10:00,43.95,43.97,43.94,43.97,5436.0,42.4055,42.4248,42.3959,42.4248,5436.0
2018-08-06 14:15:00,43.98,43.99,43.97,43.97,9754.0,42.4345,42.4441,42.4248,42.4248,9754.0
2018-08-06 14:20:00,43.97,43.98,43.92,43.92,10062.0,42.4248,42.4345,42.3766,42.3766,10062.0
2018-08-06 14:25:00,43.94,43.96,43.94,43.95,10515.0,42.3959,42.4152,42.3959,42.4055,10515.0
2018-08-06 14:30:00,43.94,43.96,43.94,43.95,27596.0,42.3959,42.4152,42.3959,42.4055,27596.0
2018-08-06 14:35:00,43.95,43.95,43.92,43.94,12316.0,42.4055,42.4055,42.3766,42.3959,12316.0
2018-08-06 14:40:00,43.95,43.95,43.92,43.94,11553.0,42.4055,42.4055,42.3766,42.3959,11553.0
2018-08-06 14:45:00,43.94,43.96,43.93,43.94,12574.0,42.3959,42.4152,42.3862,42.3959,12574.0
2018-08-06 14:50:00,43.94,43.94,43.9,43.94,18447.0,42.3959,42.3959,42.3573,42.3959,18447.0
2018-08-06 14:55:00,43.95,43.95,43.93,43.94,8517.0,42.4055,42.4055,42.3862,42.3959,8517.0
2018-08-06 15:00:00,43.95,43.95,43.92,43.92,14801.0,42.4055,42.4055,42.3766,42.3766,14801.0
2018-08-06 15:05:00,43.93,43.93,43.88,43.91,27944.0,42.3862,42.3862,42.338,42.3669,27944.0
2018-08-06 15:10:00,43.91,43.94,43.9,43.91,15063.0,42.3669,42.3959,42.3573,42.3669,15063.0
2018-08-06 15:15:00,43.91,43.95,43.91,43.95,13112.0,42.3669,42.4055,42.3669,42.4055,13112.0
2018-08-06 15:20:00,43.95,43.95,43.93,43.94,14240.0,42.4055,42.4055,42.3862,42.3959,14240.0
2018-08-06 15:25:00,43.95,43.95,43.93,43.94,17529.0,42.4055,42.4055,42.3862,42.3959,17529.0
2018-08-06 15:30:00,43.93,44.03,43.93,44.03,26584.0,42.3862,42.4827,42.3862,42.4827,26584.0
2018-08-06 15:35:00,44.03,44.05,43.99,43.99,28141.0,42.4827,42.502,42.4441,42.4441,28141.0
2018-08-06 15:40:00,43.99,44.0,43.98,43.98,20308.0,42.4441,42.4538,42.4345,42.4345,20308.0
2018-08-06 15:45:00,43.98,44.0,43.92,43.94,50116.0,42.4345,42.4538,42.3766,42.3959,50116.0
2018-08-06 15:50:00,43.94,44.0,43.93,43.95,47214.0,42.3959,42.4538,42.3862,42.4055,47214.0
2018-08-06 15:55:00,43.95,43.99,43.95,43.99,83909.0,42.4055,42.4441,42.4055,42.4441,83909.0
2018-08-07 09:30:00,44.0,44.22,43.77,44.08,27259.0,42.4538,42.666,42.2319,42.531,27259.0
2018-08-07 09:35:00,44.09,44.22,43.99,44.03,4328.0,42.5406,42.666,42.4441,42.4827,4328.0
2018-08-07 09:40:00,44.12,44.27,44.09,44.09,4771.0,42.5696,42.7143,42.5406,42.5406,4771.0
2018-08-07 09:45:00,44.17,44.18,43.97,43.97,6600.0,42.6178,42.6274,42.4248,42.4248,6600.0
2018-08-07 09:50:00,43.97,44.08,43.96,44.07,5062.0,42.4248,42.531,42.4152,42.5213,5062.0
2018-08-07 09:55:00,44.07,44.3,44.07,44.3,15084.0,42.5213,42.7432,42.5213,42.7432,15084.0
2018-08-07 10:00:00,44.3,44.41,44.15,44.15,22499.0,42.7432,42.8494,42.5985,42.5985,22499.0
2018-08-07 10:05:00,44.15,44.2,44.08,44.18,6821.0,42.5985,42.6467,42.531,42.6274,6821.0
2018-08-07 10:10:00,44.19,44.19,44.08,44.11,4941.0,42.6371,42.6371,42.531,42.5599,4941.0
2018-08-07 10:15:00,44.12,44.13,44.05,44.08,7639.0,42.5696,42.5792,42.502,42.531,7639.0
2018-08-07 10:20:00,44.08,44.14,44.04,44.14,6302.0,42.531,42.5888,42.4924,42.5888,6302.0
2018-08-07 10:25:00,44.13,44.14,44.07,44.08,4091.0,42.5792,42.5888,42.5213,42.531,4091.0
2018-08-07 10:30:00,44.1,44.13,44.0,44.02,5003.0,42.5503,42.5792,42.4538,42.4731,5003.0
2018-08-07 10:35:00,44.01,44.01,43.91,43.96,9200.0,42.4634,42.4634,42.3669,42.4152,9200.0
2018-08-07 10:40:00,43.93,43.94,43.88,43.93,5653.0,42.3862,42.3959,42.338,42.3862,5653.0
2018-08-07 10:45:00,43.93,43.96,43.87,43.94,4368.0,42.3862,42.4152,42.3283,42.3959,4368.0
2018-08-07 10:50:00,43.94,43.99,43.91,43.91,7436.0,42.3959,42.4441,42.3669,42.3669,7436.0
2018-08-07 10:55:00,43.92,43.92,43.82,43.83,7641.0,42.3766,42.3766,42.2801,42.2897,7641.0
2018-08-07 11:00:00,43.83,43.92,43.8,43.92,6200.0,42.2897,42.3766,42.2608,42.3766,6200.0
2018-08-07 11:05:00,43.92,43.95,43.89,43.92,5172.0,42.3766,42.4055,42.3476,42.3766,5172.0
2018-08-07 11:10:00,43.9,43.93,43.87,43.88,6374.0,42.3573,42.3862,42.3283,42.338,6374.0
2018-08-07 11:15:00,43.88,43.89,43.85,43.88,4100.0,42.338,42.3476,42.309,42.338,4100.0
2018-08-07 11:20:00,43.86,43.89,43.84,43.87,3922.0,42.3187,42.3476,42.2994,42.3283,3922.0
2018-08-07 11:25:00,43.87,43.89,43.84,43.89,2700.0,42.3283,42.3476,42.2994,42.3476,2700.0
2018-08-07 11:30:00,43.89,43.89,43.84,43.86,2964.0,42.3476,42.3476,42.2994,42.3187,2964.0
2018-08-07 11:35:00,43.87,43.9,43.86,43.88,8013.0,42.3283,42.3573,42.3187,42.338,8013.0
2018-08-07 11:40:00,43.89,43.89,43.87,43.87,5525.0,42.3476,42.3476,42.3283,42.3283,5525.0
2018-08-07 11:45:00,43.87,43.9,43.86,43.88,9083.0,42.3283,42.3573,42.3187,42.338,9083.0
2018-08-07 11:50:00,43.87,43.9,43.84,43.9,2200.0,42.3283,42.3573,42.2994,42.3573,2200.0
2018-08-07 11:55:00,43.89,43.89,43.85,43.85,5378.0,42.3476,42.3476,42.309,42.309,5378.0
2018-08-07 12:00:00,43.87,43.88,43.85,43.88,2601.0,42.3283,42.338,42.309,42.338,2601.0
2018-08-07 12:05:00,43.86,43.88,43.83,43.85,4300.0,42.3187,42.338,42.2897,42.309,4300.0
2018-08-07 12:10:00,43.87,43.9,43.87,43.9,4420.0,42.3283,42.3573,42.3283,42.3573,4420.0
2018-08-07 12:15:00,43.9,43.9,43.85,43.88,5221.0,42.3573,42.3573,42.309,42.338,5221.0
2018-08-07 12:20:00,43.88,44.04,43.87,44.02,17575.0,42.338,42.4924,42.3283,42.4731,17575.0
2018-08-07 12:25:00,44.01,44.01,43.98,44.0,2400.0,42.4634,42.4634,42.4345,42.4538,2400.0
2018-08-07 12:30:00,43.98,43.99,43.9,43.92,10726.0,42.4345,42.4441,42.3573,42.3766,10726.0
2018-08-07 12:35:00,43.93,43.95,43.92,43.95,1600.0,42.3862,42.4055,42.3766,42.4055,1600.0
2018-08-07 12:40:00,43.96,43.98,43.94,43.97,2658.0,42.4152,42.4345,42.3959,42.4248,2658.0
2018-08-07 12:45:00,43.97,44.02,43.97,44.02,5131.0,42.4248,42.4731,42.4248,42.4731,5131.0
2018-08-07 12:50:00,44.02,44.02,43.97,43.98,4556.0,42.4731,42.4731,42.4248,42.4345,4556.0
2018-08-07 12:55:00,44.01,44.04,43.98,44.04,4900.0,42.4634,42.4924,42.4345,42.4924,4900.0
2018-08-07 13:00:00,44.04,44.04,44.0,44.0,5161.0,42.4924,42.4924,42.4538,42.4538,5161.0
2018-08-07 13:05:00,44.0,44.0,43.87,43.88,18973.0,42.4538,42.4538,42.3283,42.338,18973.0
2018-08-07 13:10:00,43.9,43.91,43.85,43.91,16323.0,42.3573,42.3669,42.309,42.3669,16323.0
2018-08-07 13:15:00,43.91,43.91,43.88,43.9,2616.0,42.3669,42.3669,42.338,42.3573,2616.0
2018-08-07 13:20:00,43.9,43.96,43.9,43.96,4788.0,42.3573,42.4152,42.3573,42.4152,4788.0
2018-08-07 13:25:00,43.94,43.94,43.89,43.94,5526.0,42.3959,42.3959,42.3476,42.3959,5526.0
2018-08-07 13:30:00,43.92,43.98,43.92,43.96,4728.0,42.3766,42.4345,42.3766,42.4152,4728.0
2018-08-07 13:35:00,43.98,43.99,43.94,43.95,4161.0,42.4345,42.4441,42.3959,42.4055,4161.0
2018-08-07 13:40:00,43.94,43.97,43.93,43.96,2818.0,42.3959,42.4248,42.3862,42.4152,2818.0
2018-08-07 13:45:00,43.96,44.04,43.96,44.04,2457.0,42.4152,42.4924,42.4152,42.4924,2457.0
2018-08-07 13:50:00,44.03,44.08,44.02,44.08,4455.0,42.4827,42.531,42.4731,42.531,4455.0
2018-08-07 13:55:00,44.08,44.1,44.04,44.06,10614.0,42.531,42.5503,42.4924,42.5117,10614.0
2018-08-07 14:00:00,44.07,44.07,44.04,44.07,5593.0,42.5213,42.5213,42.4924,42.5213,5593.0
2018-08-07 14:05:00,44.07,44.07,44.04,44.06,4784.0,42.5213,42.5213,42.4924,42.5117,4784.0
2018-08-07 14:10:00,44.07,44.07,44.05,44.07,7871.0,42.5213,42.5213,42.502,42.5213,7871.0
2018-08-07 14:15:00,44.07,44.09,44.05,44.08,7667.0,42.5213,42.5406,42.502,42.531,7667.0
2018-08-07 14:20:00,44.08,44.15,44.07,44.15,11128.0,42.531,42.5985,42.5213,42.5985,11128.0
2018-08-07 14:25:00,44.15,44.2,44.13,44.14,8825.0,42.5985,42.6467,42.5792,42.5888,8825.0
2018-08-07 14:30:00,44.13,44.14,44.09,44.11,4700.0,42.5792,42.5888,42.5406,42.5599,4700.0
2018-08-07 14:35:00,44.1,44.13,44.07,44.13,6850.0,42.5503,42.5792,42.5213,42.5792,6850.0
2018-08-07 14:40:00,44.13,44.14,44.08,44.12,10700.0,42.5792,42.5888,42.531,42.5696,10700.0
2018-08-07 14:45:00,44.12,44.14,44.1,44.1,9403.0,42.5696,42.5888,42.5503,42.5503,9403.0
2018-08-07 14:50:00,44.09,44.11,44.01,44.11,49300.0,42.5406,42.5599,42.4634,42.5599,49300.0
2018-08-07 14:55:00,44.11,44.18,44.11,44.15,7913.0,42.5599,42.6274,42.5599,42.5985,7913.0
2018-08-07 15:00:00,44.15,44.16,44.06,44.09,20525.0,42.5985,42.6081,42.5117,42.5406,20525.0
2018-08-07 15:05:00,44.1,44.1,44.02,44.04,42265.0,42.5503,42.5503,42.4731,42.4924,42265.0
2018-08-07 15:10:00,44.04,44.08,44.03,44.06,7986.0,42.4924,42.531,42.4827,42.5117,7986.0
2018-08-07 15:15:00,44.04,44.05,44.04,44.04,5400.0,42.4924,42.502,42.4924,42.4924,5400.0
2018-08-07 15:20:00,44.05,44.05,44.0,44.03,14562.0,42.502,42.502,42.4538,42.4827,14562.0
2018-08-07 15:25:00,44.03,44.05,43.94,43.97,26134.0,42.4827,42.502,42.3959,42.4248,26134.0
2018-08-07 15:30:00,43.96,44.05,43.95,44.04,20932.0,42.4152,42.502,42.4055,42.4924,20932.0
2018-08-07 15:35:00,44.04,44.05,44.0,44.04,12678.0,42.4924,42.502,42.4538,42.4924,12678.0
2018-08-07 15:40:00,44.05,44.06,44.0,44.01,22516.0,42.502,42.5117,42.4538,42.4634,22516.0
2018-08-07 15:45:00,44.02,44.05,44.01,44.05,27240.0,42.4731,42.502,42.4634,42.502,27240.0
2018-08-07 15:50:00,44.05,44.07,43.95,43.97,38449.0,42.502,42.5213,42.4055,42.4248,38449.0
2018-08-07 15:55:00,43.97,44.02,43.95,44.02,88429.0,42.4248,42.4731,42.4055,42.4731,88429.0
2018-08-08 09:30:00,44.11,44.51,43.62,43.77,15758.0,42.5599,42.9458,42.0871,42.2319,15758.0
2018-08-08 09:35:00,43.77,43.94,43.68,43.9,10113.0,42.2319,42.3959,42.145,42.3573,10113.0
2018-08-08 09:40:00,43.89,43.95,43.82,43.88,4370.0,42.3476,42.4055,42.2801,42.338,4370.0
2018-08-08 09:45:00,43.85,44.03,43.82,43.99,4286.0,42.309,42.4827,42.2801,42.4441,4286.0
2018-08-08 09:50:00,44.01,44.01,43.65,43.89,22575.0,42.4634,42.4634,42.1161,42.3476,22575.0
2018-08-08 09:55:00,43.86,43.86,43.69,43.76,23315.0,42.3187,42.3187,42.1547,42.2222,23315.0
2018-08-08 10:00:00,43.78,43.84,43.77,43.82,6429.0,42.2415,42.2994,42.2319,42.2801,6429.0
2018-08-08 10:05:00,43.8,43.94,43.77,43.94,12465.0,42.2608,42.3959,42.2319,42.3959,12465.0
2018-08-08 10:10:00,43.94,43.94,43.83,43.83,4798.0,42.3959,42.3959,42.2897,42.2897,4798.0
2018-08-08 10:15:00,43.81,43.84,43.67,43.68,19283.0,42.2704,42.2994,42.1354,42.145,19283.0
2018-08-08 10:20:00,43.65,43.78,43.65,43.69,11198.0,42.1161,42.2415,42.1161,42.1547,11198.0
2018-08-08 10:25:00,43.72,43.79,43.71,43.79,7057.0,42.1836,42.2511,42.174,42.2511,7057.0
2018-08-08 10:30:00,43.79,43.79,43.69,43.69,11543.0,42.2511,42.2511,42.1547,42.1547,11543.0
2018-08-08 10:35:00,43.7,43.82,43.66,43.82,12539.0,42.1643,42.2801,42.1257,42.2801,12539.0
2018-08-08 10:40:00,43.79,43.8,43.74,43.77,8524.0,42.2511,42.2608,42.2029,42.2319,8524.0
2018-08-08 10:45:00,43.79,43.83,43.78,43.82,7238.0,42.2511,42.2897,42.2415,42.2801,7238.0
2018-08-08 10:50:00,43.85,43.92,43.82,43.91,6896.0,42.309,42.3766,42.2801,42.3669,6896.0
2018-08-08 10:55:00,43.9,43.95,43.9,43.94,6730.0,42.3573,42.4055,42.3573,42.3959,6730.0
2018-08-08 11:00:00,43.95,43.95,43.89,43.94,6217.0,42.4055,42.4055,42.3476,42.3959,6217.0
2018-08-08 11:05:00,43.95,43.95,43.84,43.84,6235.0,42.4055,42.4055,42.2994,42.2994,6235.0
2018-08-08 11:10:00,43.86,43.9,43.85,43.86,8900.0,42.3187,42.3573,42.309,42.3187,8900.0
2018-08-08 11:15:00,43.87,43.97,43.87,43.97,4984.0,42.3283,42.4248,42.3283,42.4248,4984.0
2018-08-08 11:20:00,43.97,43.99,43.87,43.87,9851.0,42.4248,42.4441,42.3283,42.3283,9851.0
2018-08-08 11:25:00,43.88,43.9,43.87,43.87,7167.0,42.338,42.3573,42.3283,42.3283,7167.0
2018-08-08 11:30:00,43.89,43.91,43.88,43.89,13223.0,42.3476,42.3669,42.338,42.3476,13223.0
2018-08-08 11:35:00,43.88,43.91,43.84,43.86,13728.0,42.338,42.3669,42.2994,42.3187,13728.0
2018-08-08 11:40:00,43.86,43.91,43.86,43.9,6342.0,42.3187,42.3669,42.3187,42.3573,6342.0
2018-08-08 11:45:00,43.89,43.91,43.82,43.85,9006.0,42.3476,42.3669,42.2801,42.309,9006.0
2018-08-08 11:50:00,43.84,43.84,43.72,43.75,10120.0,42.2994,42.2994,42.1836,42.2126,10120.0
2018-08-08 11:55:00,43.74,43.76,43.68,43.71,8036.0,42.2029,42.2222,42.145,42.174,8036.0
2018-08-08 12:00:00,43.72,43.76,43.7,43.71,5641.0,42.1836,42.2222,42.1643,42.174,5641.0
2018-08-08 12:05:00,43.71,43.76,43.71,43.76,5108.0,42.174,42.2222,42.174,42.2222,5108.0
2018-08-08 12:10:00,43.76,43.81,43.76,43.81,7781.0,42.2222,42.2704,42.2222,42.2704,7781.0
2018-08-08 12:15:00,43.82,43.89,43.82,43.89,2900.0,42.2801,42.3476,42.2801,42.3476,2900.0
2018-08-08 12:20:00,43.9,43.93,43.89,43.91,6560.0,42.3573,42.3862,42.3476,42.3669,6560.0
2018-08-08 12:25:00,43.9,43.94,43.9,43.94,5750.0,42.3573,42.3959,42.3573,42.3959,5750.0
2018-08-08 12:30:00,43.95,44.04,43.94,44.04,5679.0,42.4055,42.4924,42.3959,42.4924,5679.0
2018-08-08 12:35:00,44.03,44.09,44.03,44.08,3631.0,42.4827,42.5406,42.4827,42.531,3631.0
2018-08-08 12:40:00,44.06,44.09,43.98,44.0,5393.0,42.5117,42.5406,42.4345,42.4538,5393.0
2018-08-08 12:45:00,44.01,44.03,44.01,44.02,3673.0,42.4634,42.4827,42.4634,42.4731,3673.0
2018-08-08 12:50:00,44.03,44.04,43.94,43.96,8101.0,42.4827,42.4924,42.3959,42.4152,8101.0
2018-08-08 12:55:00,43.96,44.01,43.96,44.01,5333.0,42.4152,42.4634,42.4152,42.4634,5333.0
2018-08-08 13:00:00,44.01,44.07,44.01,44.07,6517.0,42.4634,42.5213,42.4634,42.5213,6517.0
2018-08-08 13:05:00,44.08,44.15,44.05,44.1,65475.0,42.531,42.5985,42.502,42.5503,65475.0
2018-08-08 13:10:00,44.11,44.17,44.11,44.12,4688.0,42.5599,42.6178,42.5599,42.5696,4688.0
2018-08-08 13:15:00,44.15,44.17,44.11,44.17,3042.0,42.5985,42.6178,42.5599,42.6178,3042.0
2018-08-08 13:20:00,44.14,44.15,44.09,44.09,4947.0,42.5888,42.5985,42.5406,42.5406,4947.0
2018-08-08 13:25:00,44.09,44.12,44.07,44.07,6270.0,42.5406,42.5696,42.5213,42.5213,6270.0
2018-08-08 13:30:00,44.09,44.17,44.09,44.17,9091.0,42.5406,42.6178,42.5406,42.6178,9091.0
2018-08-08 13:35:00,44.16,44.18,44.1,44.13,19340.0,42.6081,42.6274,42.5503,42.5792,19340.0
2018-08-08 13:40:00,44.1,44.17,44.1,44.15,4935.0,42.5503,42.6178,42.5503,42.5985,4935.0
2018-08-08 13:45:00,44.16,44.18,44.16,44.17,6646.0,42.6081,42.6274,42.6081,42.6178,6646.0
2018-08-08 13:50:00,44.16,44.2,44.16,44.16,6333.0,42.6081,42.6467,42.6081,42.6081,6333.0
2018-08-08 13:55:00,44.15,44.16,44.14,44.16,7752.0,42.5985,42.6081,42.5888,42.6081,7752.0
2018-08-08 14:00:00,44.14,44.16,44.14,44.15,4302.0,42.5888,42.6081,42.5888,42.5985,4302.0
2018-08-08 14:05:00,44.14,44.14,44.11,44.13,8485.0,42.5888,42.5888,42.5599,42.5792,8485.0
2018-08-08 14:10:00,44.13,44.13,44.09,44.09,11049.0,42.5792,42.5792,42.5406,42.5406,11049.0
2018-08-08 14:15:00,44.1,44.1,44.09,44.1,7689.0,42.5503,42.5503,42.5406,42.5503,7689.0
2018-08-08 14:20:00,44.11,44.12,44.1,44.1,7992.0,42.5599,42.5696,42.5503,42.5503,7992.0
2018-08-08 14:25:00,44.1,44.13,44.09,44.13,12680.0,42.5503,42.5792,42.5406,42.5792,12680.0
2018-08-08 14:30:00,44.14,44.15,44.08,44.08,12914.0,42.5888,42.5985,42.531,42.531,12914.0
2018-08-08 14:35:00,44.08,44.09,44.05,44.06,7800.0,42.531,42.5406,42.502,42.5117,7800.0
2018-08-08 14:40:00,44.05,44.05,44.04,44.05,9419.0,42.502,42.502,42.4924,42.502,9419.0
2018-08-08 14:45:00,44.05,44.06,44.04,44.05,5490.0,42.502,42.5117,42.4924,42.502,5490.0
2018-08-08 14:50:00,44.05,44.07,44.04,44.06,8136.0,42.502,42.5213,42.4924,42.5117,8136.0
2018-08-08 14:55:00,44.06,44.07,44.06,44.07,6427.0,42.5117,42.5213,42.5117,42.5213,6427.0
2018-08-08 15:00:00,44.07,44.1,44.06,44.1,12757.0,42.5213,42.5503,42.5117,42.5503,12757.0
2018-08-08 15:05:00,44.1,44.1,44.04,44.05,14162.0,42.5503,42.5503,42.4924,42.502,14162.0
2018-08-08 15:10:00,44.05,44.06,44.04,44.05,6832.0,42.502,42.5117,42.4924,42.502,6832.0
2018-08-08 15:15:00,44.05,44.07,44.03,44.04,14079.0,42.502,42.5213,42.4827,42.4924,14079.0
2018-08-08 15:20:00,44.03,44.04,44.01,44.01,25194.0,42.4827,42.4924,42.4634,42.4634,25194.0
2018-08-08 15:25:00,44.02,44.1,44.02,44.09,17538.0,42.4731,42.5503,42.4731,42.5406,17538.0
2018-08-08 15:30:00,44.1,44.1,44.07,44.08,18045.0,42.5503,42.5503,42.5213,42.531,18045.0
2018-08-08 15:35:00,44.08,44.1,44.06,44.08,21527.0,42.531,42.5503,42.5117,42.531,21527.0
2018-08-08 15:40:00,44.08,44.08,44.0,44.0,53894.0,42.531,42.531,42.4538,42.4538,53894.0
2018-08-08 15:45:00,44.0,44.02,43.99,44.0,32297.0,42.4538,42.4731,42.4441,42.4538,32297.0
2018-08-08 15:50:00,44.0,44.01,43.99,44.0,37336.0,42.4538,42.4634,42.4441,42.4538,37336.0
2018-08-08 15:55:00,44.0,44.0,43.92,43.93,134157.0,42.4538,42.4538,42.3766,42.3862,134157.0
2018-08-09 09:30:00,43.5,43.54,43.11,43.11,33476.0,41.9713,42.0099,41.595,41.595,33476.0
2018-08-09 09:35:00,43.11,43.5,43.03,43.43,30575.0,41.595,41.9713,41.5179,41.9038,30575.0
2018-08-09 09:40:00,43.39,43.56,43.39,43.53,15338.0,41.8652,42.0292,41.8652,42.0003,15338.0
2018-08-09 09:45:00,43.56,43.58,43.45,43.47,17132.0,42.0292,42.0485,41.9231,41.9424,17132.0
2018-08-09 09:50:00,43.49,43.49,43.25,43.29,19355.0,41.9617,41.9617,41.7301,41.7687,19355.0
2018-08-09 09:55:00,43.27,43.46,43.25,43.37,15778.0,41.7494,41.9327,41.7301,41.8459,15778.0
2018-08-09 10:00:00,43.39,43.46,43.37,43.44,17734.0,41.8652,41.9327,41.8459,41.9134,17734.0
2018-08-09 10:05:00,43.45,43.63,43.43,43.62,51510.0,41.9231,42.0968,41.9038,42.0871,51510.0
2018-08-09 10:10:00,43.6,43.62,43.34,43.35,100063.0,42.0678,42.0871,41.817,41.8266,100063.0
2018-08-09 10:15:00,43.35,43.38,43.16,43.2,58749.0,41.8266,41.8556,41.6433,41.6819,58749.0
2018-08-09 10:20:00,43.19,43.21,42.91,42.97,79511.0,41.6722,41.6915,41.4021,41.46,79511.0
2018-08-09 10:25:00,43.0,43.07,42.87,42.87,32154.0,41.4889,41.5564,41.3635,41.3635,32154.0
2018-08-09 10:30:00,42.87,42.98,42.87,42.92,42104.0,41.3635,41.4696,41.3635,41.4117,42104.0
2018-08-09 10:35:00,42.91,43.0,42.91,42.94,17300.0,41.4021,41.4889,41.4021,41.431,17300.0
2018-08-09 10:40:00,42.93,42.95,42.83,42.87,33277.0,41.4214,41.4407,41.3249,41.3635,33277.0
2018-08-09 10:45:00,42.87,42.94,42.82,42.82,40960.0,41.3635,41.431,41.3152,41.3152,40960.0
2018-08-09 10:50:00,42.81,42.84,42.74,42.76,54220.0,41.3056,41.3345,41.238,41.2573,54220.0
2018-08-09 10:55:00,42.75,42.78,42.67,42.71,27329.0,41.2477,41.2766,41.1705,41.2091,27329.0
2018-08-09 11:00:00,42.71,42.8,42.67,42.8,27439.0,41.2091,41.2959,41.1705,41.2959,27439.0
2018-08-09 11:05:00,42.8,42.92,42.76,42.76,25619.0,41.2959,41.4117,41.2573,41.2573,25619.0
2018-08-09 11:10:00,42.76,42.77,42.62,42.63,21461.0,41.2573,41.267,41.1223,41.1319,21461.0
2018-08-09 11:15:00,42.62,42.75,42.62,42.7,31954.0,41.1223,41.2477,41.1223,41.1995,31954.0
2018-08-09 11:20:00,42.7,42.78,42.69,42.72,18660.0,41.1995,41.2766,41.1898,41.2187,18660.0
2018-08-09 11:25:00,42.69,42.9,42.69,42.9,12100.0,41.1898,41.3924,41.1898,41.3924,12100.0
2018-08-09 11:30:00,42.87,43.0,42.87,42.94,25406.0,41.3635,41.4889,41.3635,41.431,25406.0
2018-08-09 11:35:00,42.94,42.98,42.9,42.9,19992.0,41.431,41.4696,41.3924,41.3924,19992.0
2018-08-09 11:40:00,42.91,42.93,42.89,42.9,23443.0,41.4021,41.4214,41.3828,41.3924,23443.0
2018-08-09 11:45:00,42.91,42.93,42.82,42.84,22973.0,41.4021,41.4214,41.3152,41.3345,22973.0
2018-08-09 11:50:00,42.85,42.86,42.81,42.86,15995.0,41.3442,41.3538,41.3056,41.3538,15995.0
2018-08-09 11:55:00,42.86,43.0,42.85,43.0,14786.0,41.3538,41.4889,41.3442,41.4889,14786.0
2018-08-09 12:00:00,43.0,43.01,42.96,42.96,29217.0,41.4889,41.4986,41.4503,41.4503,29217.0
2018-08-09 12:05:00,42.96,42.96,42.81,42.81,26993.0,41.4503,41.4503,41.3056,41.3056,26993.0
2018-08-09 12:10:00,42.82,42.89,42.81,42.87,12911.0,41.3152,41.3828,41.3056,41.3635,12911.0
2018-08-09 12:15:00,42.89,42.89,42.82,42.84,13245.0,41.3828,41.3828,41.3152,41.3345,13245.0
2018-08-09 12:20:00,42.83,42.89,42.83,42.87,10627.0,41.3249,41.3828,41.3249,41.3635,10627.0
2018-08-09 12:25:00,42.86,42.88,42.85,42.86,9971.0,41.3538,41.3731,41.3442,41.3538,9971.0
2018-08-09 12:30:00,42.88,42.93,42.87,42.92,17973.0,41.3731,41.4214,41.3635,41.4117,17973.0
2018-08-09 12:35:00,42.93,42.97,42.92,42.96,13757.0,41.4214,41.46,41.4117,41.4503,13757.0
2018-08-09 12:40:00,42.95,42.95,42.89,42.94,21604.0,41.4407,41.4407,41.3828,41.431,21604.0
2018-08-09 12:45:00,42.95,42.98,42.93,42.98,12476.0,41.4407,41.4696,41.4214,41.4696,12476.0
2018-08-09 12:50:00,42.99,43.02,42.91,42.98,34249.0,41.4793,41.5082,41.4021,41.4696,34249.0
2018-08-09 12:55:00,42.99,43.0,42.94,42.95,8854.0,41.4793,41.4889,41.431,41.4407,8854.0
2018-08-09 13:00:00,42.94,42.94,42.85,42.85,22847.0,41.431,41.431,41.3442,41.3442,22847.0
2018-08-09 13:05:00,42.84,42.84,42.77,42.79,30113.0,41.3345,41.3345,41.267,41.2863,30113.0
2018-08-09 13:10:00,42.79,42.88,42.77,42.84,11110.0,41.2863,41.3731,41.267,41.3345,11110.0
2018-08-09 13:15:00,42.85,42.92,42.84,42.88,12969.0,41.3442,41.4117,41.3345,41.3731,12969.0
2018-08-09 13:20:00,42.89,42.9,42.88,42.88,5500.0,41.3828,41.3924,41.3731,41.3731,5500.0
2018-08-09 13:25:00,42.88,42.93,42.88,42.89,14010.0,41.3731,41.4214,41.3731,41.3828,14010.0
2018-08-09 13:30:00,42.89,42.93,42.87,42.91,17327.0,41.3828,41.4214,41.3635,41.4021,17327.0
2018-08-09 13:35:00,42.9,42.92,42.9,42.92,6347.0,41.3924,41.4117,41.3924,41.4117,6347.0
2018-08-09 13:40:00,42.91,42.92,42.88,42.91,27996.0,41.4021,41.4117,41.3731,41.4021,27996.0
2018-08-09 13:45:00,42.9,42.95,42.89,42.95,21435.0,41.3924,41.4407,41.3828,41.4407,21435.0
2018-08-09 13:50:00,42.95,42.96,42.93,42.93,9682.0,41.4407,41.4503,41.4214,41.4214,9682.0
2018-08-09 13:55:00,42.94,42.96,42.93,42.94,17076.0,41.431,41.4503,41.4214,41.431,17076.0
2018-08-09 14:00:00,42.94,43.01,42.9,42.9,32052.0,41.431,41.4986,41.3924,41.3924,32052.0
2018-08-09 14:05:00,42.89,42.89,42.84,42.87,15844.0,41.3828,41.3828,41.3345,41.3635,15844.0
2018-08-09 14:10:00,42.88,42.88,42.85,42.85,14487.0,41.3731,41.3731,41.3442,41.3442,14487.0
2018-08-09 14:15:00,42.85,42.86,42.77,42.8,22387.0,41.3442,41.3538,41.267,41.2959,22387.0
2018-08-09 14:20:00,42.79,42.8,42.74,42.78,22916.0,41.2863,41.2959,41.238,41.2766,22916.0
2018-08-09 14:25:00,42.79,42.81,42.77,42.81,16643.0,41.2863,41.3056,41.267,41.3056,16643.0
2018-08-09 14:30:00,42.81,42.81,42.76,42.77,15596.0,41.3056,41.3056,41.2573,41.267,15596.0
2018-08-09 14:35:00,42.78,42.84,42.77,42.82,18391.0,41.2766,41.3345,41.267,41.3152,18391.0
2018-08-09 14:40:00,42.83,42.85,42.8,42.8,14979.0,41.3249,41.3442,41.2959,41.2959,14979.0
2018-08-09 14:45:00,42.8,42.81,42.79,42.8,13699.0,41.2959,41.3056,41.2863,41.2959,13699.0
2018-08-09 14:50:00,42.8,42.82,42.77,42.82,24534.0,41.2959,41.3152,41.267,41.3152,24534.0
2018-08-09 14:55:00,42.8,42.81,42.76,42.77,20530.0,41.2959,41.3056,41.2573,41.267,20530.0
2018-08-09 15:00:00,42.78,42.78,42.75,42.75,9152.0,41.2766,41.2766,41.2477,41.2477,9152.0
2018-08-09 15:05:00,42.76,42.78,42.72,42.77,31433.0,41.2573,41.2766,41.2187,41.267,31433.0
2018-08-09 15:10:00,42.77,42.8,42.76,42.76,19126.0,41.267,41.2959,41.2573,41.2573,19126.0
2018-08-09 15:15:00,42.77,42.8,42.76,42.8,11372.0,41.267,41.2959,41.2573,41.2959,11372.0
2018-08-09 15:20:00,42.8,42.82,42.79,42.79,22012.0,41.2959,41.3152,41.2863,41.2863,22012.0
2018-08-09 15:25:00,42.8,42.8,42.77,42.77,26869.0,41.2959,41.2959,41.267,41.267,26869.0
2018-08-09 15:30:00,42.78,42.78,42.76,42.76,27821.0,41.2766,41.2766,41.2573,41.2573,27821.0
2018-08-09 15:35:00,42.77,42.78,42.76,42.77,38275.0,41.267,41.2766,41.2573,41.267,38275.0
2018-08-09 15:40:00,42.77,42.81,42.76,42.81,84874.0,41.267,41.3056,41.2573,41.3056,84874.0
2018-08-09 15:45:00,42.81,42.82,42.69,42.7,67768.0,41.3056,41.3152,41.1898,41.1995,67768.0
2018-08-09 15:50:00,42.7,42.71,42.65,42.69,85910.0,41.1995,41.2091,41.1512,41.1898,85910.0
2018-08-09 15:55:00,42.69,42.73,42.67,42.71,98067.0,41.1898,41.2284,41.1705,41.2091,98067.0
2018-08-10 09:30:00,42.14,42.37,41.95,42.37,60558.0,40.6591,40.881,40.4758,40.881,60558.0
2018-08-10 09:35:00,42.38,42.45,42.26,42.27,19236.0,40.8907,40.9582,40.7749,40.7846,19236.0
2018-08-10 09:40:00,42.3,42.37,42.24,42.37,39953.0,40.8135,40.881,40.7556,40.881,39953.0
2018-08-10 09:45:00,42.39,42.41,42.26,42.34,12224.0,40.9003,40.9196,40.7749,40.8521,12224.0
2018-08-10 09:50:00,42.34,42.35,42.11,42.13,42271.0,40.8521,40.8618,40.6302,40.6495,42271.0
2018-08-10 09:55:00,42.13,42.17,42.01,42.16,45676.0,40.6495,40.6881,40.5337,40.6784,45676.0
2018-08-10 10:00:00,42.14,42.14,42.01,42.01,40642.0,40.6591,40.6591,40.5337,40.5337,40642.0
2018-08-10 10:05:00,42.01,42.07,41.96,42.06,70229.0,40.5337,40.5916,40.4855,40.5819,70229.0
2018-08-10 10:10:00,42.06,42.33,42.01,42.31,66703.0,40.5819,40.8425,40.5337,40.8232,66703.0
2018-08-10 10:15:00,42.32,42.36,42.3,42.33,49346.0,40.8328,40.8714,40.8135,40.8425,49346.0
2018-08-10 10:20:00,42.33,42.34,42.09,42.14,41550.0,40.8425,40.8521,40.6109,40.6591,41550.0
2018-08-10 10:25:00,42.12,42.23,42.1,42.12,21780.0,40.6398,40.746,40.6205,40.6398,21780.0
2018-08-10 10:30:00,42.13,42.16,42.1,42.12,35369.0,40.6495,40.6784,40.6205,40.6398,35369.0
2018-08-10 10:35:00,42.11,42.16,41.99,41.99,23324.0,40.6302,40.6784,40.5144,40.5144,23324.0
2018-08-10 10:40:00,41.98,41.99,41.85,41.91,57575.0,40.5048,40.5144,40.3793,40.4372,57575.0
2018-08-10 10:45:00,41.92,41.94,41.66,41.72,82595.0,40.4469,40.4662,40.196,40.2539,82595.0
2018-08-10 10:50:00,41.73,41.74,41.49,41.66,145700.0,40.2635,40.2732,40.032,40.196,145700.0
2018-08-10 10:55:00,41.67,41.81,41.57,41.81,87731.0,40.2056,40.3407,40.1092,40.3407,87731.0
2018-08-10 11:00:00,41.81,41.98,41.81,41.84,25623.0,40.3407,40.5048,40.3407,40.3697,25623.0
2018-08-10 11:05:00,41.84,41.85,41.75,41.75,27770.0,40.3697,40.3793,40.2828,40.2828,27770.0
2018-08-10 11:10:00,41.75,41.78,41.7,41.73,24409.0,40.2828,40.3118,40.2346,40.2635,24409.0
2018-08-10 11:15:00,41.74,41.77,41.7,41.72,30831.0,40.2732,40.3021,40.2346,40.2539,30831.0
2018-08-10 11:20:00,41.73,41.76,41.69,41.73,15190.0,40.2635,40.2925,40.2249,40.2635,15190.0
2018-08-10 11:25:00,41.72,41.75,41.69,41.73,19335.0,40.2539,40.2828,40.2249,40.2635,19335.0
2018-08-10 11:30:00,41.72,41.73,41.62,41.69,20647.0,40.2539,40.2635,40.1574,40.2249,20647.0
2018-08-10 11:35:00,41.69,41.72,41.6,41.66,56176.0,40.2249,40.2539,40.1381,40.196,56176.0
2018-08-10 11:40:00,41.67,41.7,41.63,41.64,20445.0,40.2056,40.2346,40.1671,40.1767,20445.0
2018-08-10 11:45:00,41.65,41.73,41.63,41.69,17468.0,40.1864,40.2635,40.1671,40.2249,17468.0
2018-08-10 11:50:00,41.7,41.79,41.69,41.77,12276.0,40.2346,40.3214,40.2249,40.3021,12276.0
2018-08-10 11:55:00,41.77,41.82,41.72,41.81,13112.0,40.3021,40.3504,40.2539,40.3407,13112.0
2018-08-10 12:00:00,41.81,41.82,41.66,41.72,15246.0,40.3407,40.3504,40.196,40.2539,15246.0
2018-08-10 12:05:00,41.72,41.78,41.67,41.68,13653.0,40.2539,40.3118,40.2056,40.2153,13653.0
2018-08-10 12:10:00,41.69,41.72,41.65,41.72,13192.0,40.2249,40.2539,40.1864,40.2539,13192.0
2018-08-10 12:15:00,41.71,41.74,41.67,41.69,14583.0,40.2442,40.2732,40.2056,40.2249,14583.0
2018-08-10 12:20:00,41.69,41.7,41.65,41.65,15333.0,40.2249,40.2346,40.1864,40.1864,15333.0
2018-08-10 12:25:00,41.66,41.68,41.63,41.67,13499.0,40.196,40.2153,40.1671,40.2056,13499.0
2018-08-10 12:30:00,41.67,41.7,41.66,41.68,19094.0,40.2056,40.2346,40.196,40.2153,19094.0
2018-08-10 12:35:00,41.67,41.69,41.63,41.64,19533.0,40.2056,40.2249,40.1671,40.1767,19533.0
2018-08-10 12:40:00,41.63,41.66,41.61,41.62,43802.0,40.1671,40.196,40.1478,40.1574,43802.0
2018-08-10 12:45:00,41.62,41.65,41.6,41.61,15800.0,40.1574,40.1864,40.1381,40.1478,15800.0
2018-08-10 12:50:00,41.61,41.65,41.58,41.64,14828.0,40.1478,40.1864,40.1188,40.1767,14828.0
2018-08-10 12:55:00,41.65,41.69,41.63,41.66,16166.0,40.1864,40.2249,40.1671,40.196,16166.0
2018-08-10 13:00:00,41.68,41.68,41.59,41.59,10626.0,40.2153,40.2153,40.1285,40.1285,10626.0
2018-08-10 13:05:00,41.59,41.6,41.57,41.59,10703.0,40.1285,40.1381,40.1092,40.1285,10703.0
2018-08-10 13:10:00,41.59,41.6,41.57,41.57,17297.0,40.1285,40.1381,40.1092,40.1092,17297.0
2018-08-10 13:15:00,41.58,41.6,41.54,41.56,28119.0,40.1188,40.1381,40.0802,40.0995,28119.0
2018-08-10 13:20:00,41.55,41.6,41.54,41.56,12418.0,40.0899,40.1381,40.0802,40.0995,12418.0
2018-08-10 13:25:00,41.57,41.6,41.56,41.59,45701.0,40.1092,40.1381,40.0995,40.1285,45701.0
2018-08-10 13:30:00,41.58,41.6,41.53,41.54,22571.0,40.1188,40.1381,40.0706,40.0802,22571.0
2018-08-10 13:35:00,41.54,41.58,41.52,41.54,11723.0,40.0802,40.1188,40.0609,40.0802,11723.0
2018-08-10 13:40:00,41.54,41.57,41.51,41.52,12674.0,40.0802,40.1092,40.0513,40.0609,12674.0
2018-08-10 13:45:00,41.52,41.53,41.47,41.52,25629.0,40.0609,40.0706,40.0127,40.0609,25629.0
2018-08-10 13:50:00,41.52,41.55,41.48,41.49,9192.0,40.0609,40.0899,40.0223,40.032,9192.0
2018-08-10 13:55:00,41.49,41.5,41.45,41.48,11087.0,40.032,40.0416,39.9934,40.0223,11087.0
2018-08-10 14:00:00,41.48,41.5,41.47,41.48,14011.0,40.0223,40.0416,40.0127,40.0223,14011.0
2018-08-10 14:05:00,41.48,41.5,41.46,41.48,25279.0,40.0223,40.0416,40.003,40.0223,25279.0
2018-08-10 14:10:00,41.48,41.51,41.48,41.51,28977.0,40.0223,40.0513,40.0223,40.0513,28977.0
2018-08-10 14:15:00,41.52,41.54,41.5,41.54,14043.0,40.0609,40.0802,40.0416,40.0802,14043.0
2018-08-10 14:20:00,41.53,41.54,41.49,41.49,32218.0,40.0706,40.0802,40.032,40.032,32218.0
2018-08-10 14:25:00,41.5,41.54,41.42,41.44,33123.0,40.0416,40.0802,39.9644,39.9837,33123.0
2018-08-10 14:30:00,41.43,41.52,41.39,41.51,35516.0,39.9741,40.0609,39.9355,40.0513,35516.0
2018-08-10 14:35:00,41.51,41.51,41.48,41.5,23866.0,40.0513,40.0513,40.0223,40.0416,23866.0
2018-08-10 14:40:00,41.49,41.5,41.48,41.5,21503.0,40.032,40.0416,40.0223,40.0416,21503.0
2018-08-10 14:45:00,41.5,41.57,41.5,41.55,21613.0,40.0416,40.1092,40.0416,40.0899,21613.0
2018-08-10 14:50:00,41.55,41.59,41.54,41.59,28912.0,40.0899,40.1285,40.0802,40.1285,28912.0
2018-08-10 14:55:00,41.6,41.6,41.51,41.51,23400.0,40.1381,40.1381,40.0513,40.0513,23400.0
2018-08-10 15:00:00,41.51,41.6,41.47,41.6,20144.0,40.0513,40.1381,40.0127,40.1381,20144.0
2018-08-10 15:05:00,41.6,41.6,41.55,41.6,30970.0,40.1381,40.1381,40.0899,40.1381,30970.0
2018-08-10 15:10:00,41.59,41.61,41.56,41.59,28643.0,40.1285,40.1478,40.0995,40.1285,28643.0
2018-08-10 15:15:00,41.59,41.69,41.59,41.69,29076.0,40.1285,40.2249,40.1285,40.2249,29076.0
2018-08-10 15:20:00,41.69,41.76,41.68,41.72,30231.0,40.2249,40.2925,40.2153,40.2539,30231.0
2018-08-10 15:25:00,41.71,41.75,41.66,41.7,33289.0,40.2442,40.2828,40.196,40.2346,33289.0
2018-08-10 15:30:00,41.7,41.73,41.67,41.7,29198.0,40.2346,40.2635,40.2056,40.2346,29198.0
2018-08-10 15:35:00,41.7,41.7,41.63,41.7,45946.0,40.2346,40.2346,40.1671,40.2346,45946.0
2018-08-10 15:40:00,41.69,41.69,41.61,41.66,56825.0,40.2249,40.2249,40.1478,40.196,56825.0
2018-08-10 15:45:00,41.66,41.74,41.64,41.73,71269.0,40.196,40.2732,40.1767,40.2635,71269.0
2018-08-10 15:50:00,41.73,41.79,41.71,41.77,86253.0,40.2635,40.3214,40.2442,40.3021,86253.0
2018-08-10 15:55:00,41.77,41.81,41.72,41.72,182896.0,40.3021,40.3407,40.2539,40.2539,182896.0
2018-08-13 09:30:00,41.97,41.97,41.66,41.8,26597.0,40.4951,40.4951,40.196,40.3311,26597.0
2018-08-13 09:35:00,41.81,41.88,41.71,41.85,11079.0,40.3407,40.4083,40.2442,40.3793,11079.0
2018-08-13 09:40:00,41.86,41.98,41.84,41.98,3700.0,40.389,40.5048,40.3697,40.5048,3700.0
2018-08-13 09:45:00,41.93,42.04,41.92,42.0,12734.0,40.4565,40.5626,40.4469,40.5241,12734.0
2018-08-13 09:50:00,42.0,42.01,41.96,42.0,15877.0,40.5241,40.5337,40.4855,40.5241,15877.0
2018-08-13 09:55:00,41.99,41.99,41.89,41.9,14759.0,40.5144,40.5144,40.4179,40.4276,14759.0
2018-08-13 10:00:00,41.91,42.01,41.91,41.92,20149.0,40.4372,40.5337,40.4372,40.4469,20149.0
2018-08-13 10:05:00,41.92,42.0,41.9,41.95,23304.0,40.4469,40.5241,40.4276,40.4758,23304.0
2018-08-13 10:10:00,41.99,42.05,41.99,41.99,28956.0,40.5144,40.5723,40.5144,40.5144,28956.0
2018-08-13 10:15:00,42.01,42.04,41.97,42.01,8006.0,40.5337,40.5626,40.4951,40.5337,8006.0
2018-08-13 10:20:00,42.02,42.04,41.92,41.96,28201.0,40.5433,40.5626,40.4469,40.4855,28201.0
2018-08-13 10:25:00,41.96,42.0,41.91,41.91,27599.0,40.4855,40.5241,40.4372,40.4372,27599.0
2018-08-13 10:30:00,41.91,42.01,41.91,41.98,15569.0,40.4372,40.5337,40.4372,40.5048,15569.0
2018-08-13 10:35:00,41.98,42.01,41.93,41.95,16905.0,40.5048,40.5337,40.4565,40.4758,16905.0
2018-08-13 10:40:00,41.95,42.01,41.91,42.0,35959.0,40.4758,40.5337,40.4372,40.5241,35959.0
2018-08-13 10:45:00,42.0,42.0,41.93,41.95,22571.0,40.5241,40.5241,40.4565,40.4758,22571.0
2018-08-13 10:50:00,41.96,42.0,41.96,42.0,15400.0,40.4855,40.5241,40.4855,40.5241,15400.0
2018-08-13 10:55:00,41.99,41.99,41.87,41.88,34976.0,40.5144,40.5144,40.3986,40.4083,34976.0
2018-08-13 11:00:00,41.89,41.98,41.88,41.98,15295.0,40.4179,40.5048,40.4083,40.5048,15295.0
2018-08-13 11:05:00,41.97,41.99,41.86,41.89,13400.0,40.4951,40.5144,40.389,40.4179,13400.0
2018-08-13 11:10:00,41.9,41.91,41.75,41.77,17931.0,40.4276,40.4372,40.2828,40.3021,17931.0
2018-08-13 11:15:00,41.78,41.8,41.72,41.72,10895.0,40.3118,40.3311,40.2539,40.2539,10895.0
2018-08-13 11:20:00,41.75,41.8,41.74,41.77,5522.0,40.2828,40.3311,40.2732,40.3021,5522.0
2018-08-13 11:25:00,41.77,41.79,41.73,41.77,5084.0,40.3021,40.3214,40.2635,40.3021,5084.0
2018-08-13 11:30:00,41.76,41.76,41.69,41.75,9302.0,40.2925,40.2925,40.2249,40.2828,9302.0
2018-08-13 11:35:00,41.76,41.78,41.72,41.78,11800.0,40.2925,40.3118,40.2539,40.3118,11800.0
2018-08-13 11:40:00,41.77,41.84,41.75,41.81,25483.0,40.3021,40.3697,40.2828,40.3407,25483.0
2018-08-13 11:45:00,41.83,41.84,41.75,41.77,5798.0,40.36,40.3697,40.2828,40.3021,5798.0
2018-08-13 11:50:00,41.76,41.79,41.71,41.76,17783.0,40.2925,40.3214,40.2442,40.2925,17783.0
2018-08-13 11:55:00,41.75,41.79,41.72,41.74,11576.0,40.2828,40.3214,40.2539,40.2732,11576.0
2018-08-13 12:00:00,41.73,41.77,41.72,41.76,9129.0,40.2635,40.3021,40.2539,40.2925,9129.0
2018-08-13 12:05:00,41.76,41.83,41.73,41.82,6700.0,40.2925,40.36,40.2635,40.3504,6700.0
2018-08-13 12:10:00,41.82,41.9,41.81,41.89,7145.0,40.3504,40.4276,40.3407,40.4179,7145.0
2018-08-13 12:15:00,41.88,41.9,41.83,41.83,11277.0,40.4083,40.4276,40.36,40.36,11277.0
2018-08-13 12:20:00,41.84,41.86,41.77,41.77,9360.0,40.3697,40.389,40.3021,40.3021,9360.0
2018-08-13 12:25:00,41.76,41.77,41.71,41.74,10822.0,40.2925,40.3021,40.2442,40.2732,10822.0
2018-08-13 12:30:00,41.74,41.77,41.68,41.75,37754.0,40.2732,40.3021,40.2153,40.2828,37754.0
2018-08-13 12:35:00,41.76,41.8,41.74,41.78,11200.0,40.2925,40.3311,40.2732,40.3118,11200.0
2018-08-13 12:40:00,41.78,41.82,41.78,41.81,6400.0,40.3118,40.3504,40.3118,40.3407,6400.0
2018-08-13 12:45:00,41.81,41.82,41.78,41.79,6158.0,40.3407,40.3504,40.3118,40.3214,6158.0
2018-08-13 12:50:00,41.8,41.8,41.75,41.77,11003.0,40.3311,40.3311,40.2828,40.3021,11003.0
2018-08-13 12:55:00,41.78,41.81,41.77,41.81,6500.0,40.3118,40.3407,40.3021,40.3407,6500.0
2018-08-13 13:00:00,41.79,41.81,41.72,41.74,8100.0,40.3214,40.3407,40.2539,40.2732,8100.0
2018-08-13 13:05:00,41.73,41.76,41.72,41.75,11700.0,40.2635,40.2925,40.2539,40.2828,11700.0
2018-08-13 13:10:00,41.75,41.79,41.75,41.77,8551.0,40.2828,40.3214,40.2828,40.3021,8551.0
2018-08-13 13:15:00,41.77,41.82,41.74,41.82,13844.0,40.3021,40.3504,40.2732,40.3504,13844.0
2018-08-13 13:20:00,41.83,41.87,41.81,41.84,5870.0,40.36,40.3986,40.3407,40.3697,5870.0
2018-08-13 13:25:00,41.84,41.88,41.83,41.88,4605.0,40.3697,40.4083,40.36,40.4083,4605.0
2018-08-13 13:30:00,41.88,41.92,41.88,41.91,6145.0,40.4083,40.4469,40.4083,40.4372,6145.0
2018-08-13 13:35:00,41.91,41.92,41.85,41.85,5997.0,40.4372,40.4469,40.3793,40.3793,5997.0
2018-08-13 13:40:00,41.84,41.91,41.84,41.91,4800.0,40.3697,40.4372,40.3697,40.4372,4800.0
2018-08-13 13:45:00,41.9,41.91,41.87,41.88,10774.0,40.4276,40.4372,40.3986,40.4083,10774.0
2018-08-13 13:50:00,41.88,41.93,41.88,41.91,6665.0,40.4083,40.4565,40.4083,40.4372,6665.0
2018-08-13 13:55:00,41.91,41.93,41.89,41.92,10215.0,40.4372,40.4565,40.4179,40.4469,10215.0
2018-08-13 14:00:00,41.92,42.0,41.92,42.0,23945.0,40.4469,40.5241,40.4469,40.5241,23945.0
2018-08-13 14:05:00,42.0,42.01,41.97,41.98,6925.0,40.5241,40.5337,40.4951,40.5048,6925.0
2018-08-13 14:10:00,41.98,42.02,41.98,42.01,10163.0,40.5048,40.5433,40.5048,40.5337,10163.0
2018-08-13 14:15:00,42.02,42.04,42.0,42.02,6740.0,40.5433,40.5626,40.5241,40.5433,6740.0
2018-08-13 14:20:00,42.03,42.05,42.0,42.0,14905.0,40.553,40.5723,40.5241,40.5241,14905.0
2018-08-13 14:25:00,42.0,42.08,42.0,42.07,14977.0,40.5241,40.6012,40.5241,40.5916,14977.0
2018-08-13 14:30:00,42.07,42.07,42.01,42.01,18631.0,40.5916,40.5916,40.5337,40.5337,18631.0
2018-08-13 14:35:00,42.01,42.01,41.94,41.97,9392.0,40.5337,40.5337,40.4662,40.4951,9392.0
2018-08-13 14:40:00,41.96,42.0,41.96,41.98,12132.0,40.4855,40.5241,40.4855,40.5048,12132.0
2018-08-13 14:45:00,41.96,41.99,41.96,41.98,10084.0,40.4855,40.5144,40.4855,40.5048,10084.0
2018-08-13 14:50:00,41.97,41.97,41.86,41.86,13913.0,40.4951,40.4951,40.389,40.389,13913.0
2018-08-13 14:55:00,41.87,41.91,41.84,41.87,7815.0,40.3986,40.4372,40.3697,40.3986,7815.0
2018-08-13 15:00:00,41.87,41.87,41.79,41.81,17723.0,40.3986,40.3986,40.3214,40.3407,17723.0
2018-08-13 15:05:00,41.81,41.82,41.74,41.78,26355.0,40.3407,40.3504,40.2732,40.3118,26355.0
2018-08-13 15:10:00,41.78,41.86,41.76,41.86,31331.0,40.3118,40.389,40.2925,40.389,31331.0
2018-08-13 15:15:00,41.86,41.88,41.8,41.81,31814.0,40.389,40.4083,40.3311,40.3407,31814.0
2018-08-13 15:20:00,41.81,41.81,41.71,41.74,37749.0,40.3407,40.3407,40.2442,40.2732,37749.0
2018-08-13 15:25:00,41.74,41.76,41.68,41.71,36569.0,40.2732,40.2925,40.2153,40.2442,36569.0
2018-08-13 15:30:00,41.71,41.71,41.61,41.63,74361.0,40.2442,40.2442,40.1478,40.1671,74361.0
2018-08-13 15:35:00,41.64,41.69,41.63,41.69,61353.0,40.1767,40.2249,40.1671,40.2249,61353.0
2018-08-13 15:40:00,41.7,41.73,41.66,41.73,56413.0,40.2346,40.2635,40.196,40.2635,56413.0
2018-08-13 15:45:00,41.72,41.72,41.63,41.64,90518.0,40.2539,40.2539,40.1671,40.1767,90518.0
2018-08-13 15:50:00,41.64,41.65,41.59,41.64,100064.0,40.1767,40.1864,40.1285,40.1767,100064.0
2018-08-13 15:55:00,41.64,41.65,41.61,41.62,134932.0,40.1767,40.1864,40.1478,40.1574,134932.0
2018-08-14 09:30:00,41.91,42.16,41.91,42.13,22692.0,40.4372,40.6784,40.4372,40.6495,22692.0
2018-08-14 09:35:00,42.16,42.16,42.05,42.12,7077.0,40.6784,40.6784,40.5723,40.6398,7077.0
2018-08-14 09:40:00,42.11,42.11,42.06,42.1,13440.0,40.6302,40.6302,40.5819,40.6205,13440.0
2018-08-14 09:45:00,42.1,42.1,41.89,41.9,29523.0,40.6205,40.6205,40.4179,40.4276,29523.0
2018-08-14 09:50:00,41.9,41.95,41.73,41.9,24284.0,40.4276,40.4758,40.2635,40.4276,24284.0
2018-08-14 09:55:00,41.87,42.0,41.85,41.98,10884.0,40.3986,40.5241,40.3793,40.5048,10884.0
2018-08-14 10:00:00,42.0,42.08,41.95,41.99,18995.0,40.5241,40.6012,40.4758,40.5144,18995.0
2018-08-14 10:05:00,41.98,42.0,41.84,41.9,31944.0,40.5048,40.5241,40.3697,40.4276,31944.0
2018-08-14 10:10:00,41.91,42.02,41.87,42.01,9137.0,40.4372,40.5433,40.3986,40.5337,9137.0
2018-08-14 10:15:00,42.03,42.04,41.97,42.0,11096.0,40.553,40.5626,40.4951,40.5241,11096.0
2018-08-14 10:20:00,42.01,42.06,41.98,41.98,9210.0,40.5337,40.5819,40.5048,40.5048,9210.0
2018-08-14 10:25:00,42.0,42.06,41.97,42.01,11384.0,40.5241,40.5819,40.4951,40.5337,11384.0
2018-08-14 10:30:00,42.01,42.12,42.0,42.1,7851.0,40.5337,40.6398,40.5241,40.6205,7851.0
2018-08-14 10:35:00,42.13,42.24,42.13,42.16,14021.0,40.6495,40.7556,40.6495,40.6784,14021.0
2018-08-14 10:40:00,42.15,42.23,42.13,42.19,8181.0,40.6688,40.746,40.6495,40.7074,8181.0
2018-08-14 10:45:00,42.2,42.28,42.19,42.28,8456.0,40.717,40.7942,40.7074,40.7942,8456.0
2018-08-14 10:50:00,42.26,42.32,42.23,42.31,13994.0,40.7749,40.8328,40.746,40.8232,13994.0
2018-08-14 10:55:00,42.3,42.32,42.23,42.3,10295.0,40.8135,40.8328,40.746,40.8135,10295.0
2018-08-14 11:00:00,42.28,42.35,42.27,42.34,8500.0,40.7942,40.8618,40.7846,40.8521,8500.0
2018-08-14 11:05:00,42.34,42.37,42.31,42.32,16318.0,40.8521,40.881,40.8232,40.8328,16318.0
2018-08-14 11:10:00,42.3,42.41,42.3,42.39,20931.0,40.8135,40.9196,40.8135,40.9003,20931.0
2018-08-14 11:15:00,42.39,42.4,42.26,42.26,20536.0,40.9003,40.91,40.7749,40.7749,20536.0
2018-08-14 11:20:00,42.27,42.4,42.27,42.39,7400.0,40.7846,40.91,40.7846,40.9003,7400.0
2018-08-14 11:25:00,42.37,42.37,42.31,42.34,15083.0,40.881,40.881,40.8232,40.8521,15083.0
2018-08-14 11:30:00,42.32,42.34,42.2,42.21,16240.0,40.8328,40.8521,40.717,40.7267,16240.0
2018-08-14 11:35:00,42.21,42.27,42.19,42.25,8149.0,40.7267,40.7846,40.7074,40.7653,8149.0
2018-08-14 11:40:00,42.26,42.31,42.25,42.27,11705.0,40.7749,40.8232,40.7653,40.7846,11705.0
2018-08-14 11:45:00,42.28,42.32,42.25,42.3,16699.0,40.7942,40.8328,40.7653,40.8135,16699.0
2018-08-14 11:50:00,42.28,42.33,42.28,42.28,15940.0,40.7942,40.8425,40.7942,40.7942,15940.0
2018-08-14 11:55:00,42.28,42.29,42.24,42.24,6005.0,40.7942,40.8039,40.7556,40.7556,6005.0
2018-08-14 12:00:00,42.23,42.29,42.23,42.27,21588.0,40.746,40.8039,40.746,40.7846,21588.0
2018-08-14 12:05:00,42.27,42.27,42.23,42.24,12005.0,40.7846,40.7846,40.746,40.7556,12005.0
2018-08-14 12:10:00,42.24,42.24,42.17,42.19,7415.0,40.7556,40.7556,40.6881,40.7074,7415.0
2018-08-14 12:15:00,42.2,42.24,42.2,42.22,3976.0,40.717,40.7556,40.717,40.7363,3976.0
2018-08-14 12:20:00,42.21,42.25,42.2,42.24,6224.0,40.7267,40.7653,40.717,40.7556,6224.0
2018-08-14 12:25:00,42.24,42.27,42.24,42.26,5904.0,40.7556,40.7846,40.7556,40.7749,5904.0
2018-08-14 12:30:00,42.25,42.25,42.22,42.22,5260.0,40.7653,40.7653,40.7363,40.7363,5260.0
2018-08-14 12:35:00,42.22,42.27,42.22,42.24,6674.0,40.7363,40.7846,40.7363,40.7556,6674.0
2018-08-14 12:40:00,42.23,42.24,42.18,42.19,8125.0,40.746,40.7556,40.6977,40.7074,8125.0
2018-08-14 12:45:00,42.18,42.19,42.17,42.17,5534.0,40.6977,40.7074,40.6881,40.6881,5534.0
2018-08-14 12:50:00,42.17,42.18,42.08,42.09,8794.0,40.6881,40.6977,40.6012,40.6109,8794.0
2018-08-14 12:55:00,42.09,42.11,42.08,42.08,4623.0,40.6109,40.6302,40.6012,40.6012,4623.0
2018-08-14 13:00:00,42.08,42.1,41.99,42.0,14124.0,40.6012,40.6205,40.5144,40.5241,14124.0
2018-08-14 13:05:00,41.99,42.0,41.94,42.0,9049.0,40.5144,40.5241,40.4662,40.5241,9049.0
2018-08-14 13:10:00,42.0,42.03,41.99,42.02,3961.0,40.5241,40.553,40.5144,40.5433,3961.0
2018-08-14 13:15:00,42.02,42.04,42.01,42.01,4000.0,40.5433,40.5626,40.5337,40.5337,4000.0
2018-08-14 13:20:00,42.01,42.02,41.97,41.99,5600.0,40.5337,40.5433,40.4951,40.5144,5600.0
2018-08-14 13:25:00,42.01,42.02,41.97,42.0,9200.0,40.5337,40.5433,40.4951,40.5241,9200.0
2018-08-14 13:30:00,42.0,42.01,41.97,41.99,7733.0,40.5241,40.5337,40.4951,40.5144,7733.0
2018-08-14 13:35:00,42.01,42.05,42.01,42.03,5500.0,40.5337,40.5723,40.5337,40.553,5500.0
2018-08-14 13:40:00,42.03,42.06,42.02,42.05,4515.0,40.553,40.5819,40.5433,40.5723,4515.0
2018-08-14 13:45:00,42.07,42.09,42.06,42.09,3031.0,40.5916,40.6109,40.5819,40.6109,3031.0
2018-08-14 13:50:00,42.08,42.09,42.06,42.09,9070.0,40.6012,40.6109,40.5819,40.6109,9070.0
2018-08-14 13:55:00,42.1,42.15,42.1,42.14,8866.0,40.6205,40.6688,40.6205,40.6591,8866.0
2018-08-14 14:00:00,42.15,42.16,42.13,42.14,7914.0,40.6688,40.6784,40.6495,40.6591,7914.0
2018-08-14 14:05:00,42.13,42.13,41.99,42.01,21868.0,40.6495,40.6495,40.5144,40.5337,21868.0
2018-08-14 14:10:00,42.01,42.05,42.0,42.03,7300.0,40.5337,40.5723,40.5241,40.553,7300.0
2018-08-14 14:15:00,42.04,42.08,42.02,42.08,7413.0,40.5626,40.6012,40.5433,40.6012,7413.0
2018-08-14 14:20:00,42.08,42.09,42.0,42.03,10156.0,40.6012,40.6109,40.5241,40.553,10156.0
2018-08-14 14:25:00,42.05,42.06,42.0,42.04,8504.0,40.5723,40.5819,40.5241,40.5626,8504.0
2018-08-14 14:30:00,42.04,42.06,42.02,42.03,11792.0,40.5626,40.5819,40.5433,40.553,11792.0
2018-08-14 14:35:00,42.03,42.08,42.02,42.07,8128.0,40.553,40.6012,40.5433,40.5916,8128.0
2018-08-14 14:40:00,42.07,42.07,41.99,42.0,20466.0,40.5916,40.5916,40.5144,40.5241,20466.0
2018-08-14 14:45:00,42.0,42.04,41.97,41.97,22926.0,40.5241,40.5626,40.4951,40.4951,22926.0
2018-08-14 14:50:00,41.96,42.0,41.95,41.95,6917.0,40.4855,40.5241,40.4758,40.4758,6917.0
2018-08-14 14:55:00,41.97,42.02,41.96,42.01,5112.0,40.4951,40.5433,40.4855,40.5337,5112.0
2018-08-14 15:00:00,42.0,42.05,41.99,42.02,25423.0,40.5241,40.5723,40.5144,40.5433,25423.0
2018-08-14 15:05:00,42.02,42.02,41.97,41.99,9382.0,40.5433,40.5433,40.4951,40.5144,9382.0
2018-08-14 15:10:00,42.0,42.01,41.98,42.01,14847.0,40.5241,40.5337,40.5048,40.5337,14847.0
2018-08-14 15:15:00,42.01,42.01,41.98,42.0,8206.0,40.5337,40.5337,40.5048,40.5241,8206.0
2018-08-14 15:20:00,41.99,42.04,41.98,42.04,12551.0,40.5144,40.5626,40.5048,40.5626,12551.0
2018-08-14 15:25:00,42.04,42.04,42.0,42.0,16798.0,40.5626,40.5626,40.5241,40.5241,16798.0
2018-08-14 15:30:00,41.97,41.97,41.93,41.96,28144.0,40.4951,40.4951,40.4565,40.4855,28144.0
2018-08-14 15:35:00,41.97,42.0,41.96,42.0,13083.0,40.4951,40.5241,40.4855,40.5241,13083.0
2018-08-14 15:40:00,41.99,42.0,41.96,41.96,18761.0,40.5144,40.5241,40.4855,40.4855,18761.0
2018-08-14 15:45:00,41.96,41.96,41.92,41.92,22579.0,40.4855,40.4855,40.4469,40.4469,22579.0
2018-08-14 15:50:00,41.93,41.93,41.87,41.88,50369.0,40.4565,40.4565,40.3986,40.4083,50369.0
2018-08-14 15:55:00,41.88,41.91,41.85,41.89,93946.0,40.4083,40.4372,40.3793,40.4179,93946.0
2018-08-15 09:30:00,41.45,41.61,41.4,41.49,24721.0,39.9934,40.1478,39.9451,40.032,24721.0
2018-08-15 09:35:00,41.46,41.52,41.35,41.52,10066.0,40.003,40.0609,39.8969,40.0609,10066.0
2018-08-15 09:40:00,41.47,41.54,41.35,41.36,6199.0,40.0127,40.0802,39.8969,39.9065,6199.0
2018-08-15 09:45:00,41.38,41.39,41.11,41.2,42816.0,39.9258,39.9355,39.6653,39.7522,42816.0
2018-08-15 09:50:00,41.18,41.3,41.12,41.12,6228.0,39.7329,39.8487,39.675,39.675,6228.0
2018-08-15 09:55:00,41.13,41.13,41.02,41.02,16108.0,39.6846,39.6846,39.5785,39.5785,16108.0
2018-08-15 10:00:00,41.02,41.02,40.86,40.86,30661.0,39.5785,39.5785,39.4241,39.4241,30661.0
2018-08-15 10:05:00,40.85,41.01,40.8,40.95,14919.0,39.4145,39.5688,39.3662,39.5109,14919.0
2018-08-15 10:10:00,40.96,40.98,40.85,40.93,19523.0,39.5206,39.5399,39.4145,39.4917,19523.0
2018-08-15 10:15:00,40.94,40.96,40.85,40.89,6289.0,39.5013,39.5206,39.4145,39.4531,6289.0
2018-08-15 10:20:00,40.86,40.93,40.82,40.85,14074.0,39.4241,39.4917,39.3855,39.4145,14074.0
2018-08-15 10:25:00,40.86,40.86,40.6,40.63,19690.0,39.4241,39.4241,39.1732,39.2022,19690.0
2018-08-15 10:30:00,40.61,40.71,40.6,40.71,22353.0,39.1829,39.2794,39.1732,39.2794,22353.0
2018-08-15 10:35:00,40.71,40.9,40.69,40.89,11977.0,39.2794,39.4627,39.2601,39.4531,11977.0
2018-08-15 10:40:00,40.88,40.88,40.78,40.78,26502.0,39.4434,39.4434,39.3469,39.3469,26502.0
2018-08-15 10:45:00,40.75,40.78,40.69,40.73,7311.0,39.318,39.3469,39.2601,39.2987,7311.0
2018-08-15 10:50:00,40.71,40.72,40.51,40.54,44424.0,39.2794,39.289,39.0864,39.1154,44424.0
2018-08-15 10:55:00,40.56,40.56,40.5,40.53,27401.0,39.1347,39.1347,39.0768,39.1057,27401.0
2018-08-15 11:00:00,40.51,40.56,40.44,40.49,32773.0,39.0864,39.1347,39.0189,39.0671,32773.0
2018-08-15 11:05:00,40.49,40.51,40.36,40.48,24716.0,39.0671,39.0864,38.9417,39.0575,24716.0
2018-08-15 11:10:00,40.5,40.57,40.46,40.53,18722.0,39.0768,39.1443,39.0382,39.1057,18722.0
2018-08-15 11:15:00,40.53,40.63,40.48,40.62,16314.0,39.1057,39.2022,39.0575,39.1925,16314.0
2018-08-15 11:20:00,40.62,40.66,40.55,40.6,38362.0,39.1925,39.2311,39.125,39.1732,38362.0
2018-08-15 11:25:00,40.6,40.66,40.58,40.61,49061.0,39.1732,39.2311,39.154,39.1829,49061.0
2018-08-15 11:30:00,40.63,40.66,40.58,40.65,16593.0,39.2022,39.2311,39.154,39.2215,16593.0
2018-08-15 11:35:00,40.65,40.67,40.45,40.45,31963.0,39.2215,39.2408,39.0285,39.0285,31963.0
2018-08-15 11:40:00,40.47,40.49,40.4,40.41,9487.0,39.0478,39.0671,38.9803,38.9899,9487.0
2018-08-15 11:45:00,40.41,40.57,40.41,40.57,17076.0,38.9899,39.1443,38.9899,39.1443,17076.0
2018-08-15 11:50:00,40.56,40.56,40.44,40.48,9092.0,39.1347,39.1347,39.0189,39.0575,9092.0
2018-08-15 11:55:00,40.5,40.51,40.42,40.44,8206.0,39.0768,39.0864,38.9996,39.0189,8206.0
2018-08-15 12:00:00,40.43,40.52,40.43,40.52,12628.0,39.0092,39.0961,39.0092,39.0961,12628.0
2018-08-15 12:05:00,40.5,40.56,40.45,40.56,13860.0,39.0768,39.1347,39.0285,39.1347,13860.0
2018-08-15 12:10:00,40.56,40.6,40.54,40.56,29060.0,39.1347,39.1732,39.1154,39.1347,29060.0
2018-08-15 12:15:00,40.57,40.61,40.57,40.58,52038.0,39.1443,39.1829,39.1443,39.154,52038.0
2018-08-15 12:20:00,40.58,40.6,40.53,40.6,40268.0,39.154,39.1732,39.1057,39.1732,40268.0
2018-08-15 12:25:00,40.6,40.6,40.45,40.49,13701.0,39.1732,39.1732,39.0285,39.0671,13701.0
2018-08-15 12:30:00,40.5,40.59,40.5,40.56,16213.0,39.0768,39.1636,39.0768,39.1347,16213.0
2018-08-15 12:35:00,40.56,40.59,40.54,40.54,22547.0,39.1347,39.1636,39.1154,39.1154,22547.0
2018-08-15 12:40:00,40.56,40.6,40.51,40.51,20164.0,39.1347,39.1732,39.0864,39.0864,20164.0
2018-08-15 12:45:00,40.51,40.52,40.43,40.45,14958.0,39.0864,39.0961,39.0092,39.0285,14958.0
2018-08-15 12:50:00,40.44,40.52,40.43,40.5,11680.0,39.0189,39.0961,39.0092,39.0768,11680.0
2018-08-15 12:55:00,40.52,40.52,40.44,40.44,9770.0,39.0961,39.0961,39.0189,39.0189,9770.0
2018-08-15 13:00:00,40.47,40.5,40.44,40.48,9280.0,39.0478,39.0768,39.0189,39.0575,9280.0
2018-08-15 13:05:00,40.47,40.51,40.46,40.47,24670.0,39.0478,39.0864,39.0382,39.0478,24670.0
2018-08-15 13:10:00,40.47,40.49,40.41,40.43,9754.0,39.0478,39.0671,38.9899,39.0092,9754.0
2018-08-15 13:15:00,40.41,40.45,40.4,40.43,8014.0,38.9899,39.0285,38.9803,39.0092,8014.0
2018-08-15 13:20:00,40.42,40.44,40.35,40.35,6675.0,38.9996,39.0189,38.932,38.932,6675.0
2018-08-15 13:25:00,40.34,40.4,40.33,40.39,12665.0,38.9224,38.9803,38.9127,38.9706,12665.0
2018-08-15 13:30:00,40.38,40.42,40.35,40.4,14647.0,38.961,38.9996,38.932,38.9803,14647.0
2018-08-15 13:35:00,40.39,40.41,40.37,40.39,6589.0,38.9706,38.9899,38.9513,38.9706,6589.0
2018-08-15 13:40:00,40.39,40.46,40.39,40.44,5189.0,38.9706,39.0382,38.9706,39.0189,5189.0
2018-08-15 13:45:00,40.46,40.48,40.4,40.4,9585.0,39.0382,39.0575,38.9803,38.9803,9585.0
2018-08-15 13:50:00,40.41,40.42,40.38,40.4,7302.0,38.9899,38.9996,38.961,38.9803,7302.0
2018-08-15 13:55:00,40.4,40.4,40.37,40.38,16036.0,38.9803,38.9803,38.9513,38.961,16036.0
2018-08-15 14:00:00,40.37,40.41,40.35,40.4,31762.0,38.9513,38.9899,38.932,38.9803,31762.0
2018-08-15 14:05:00,40.39,40.4,40.25,40.28,23583.0,38.9706,38.9803,38.8355,38.8645,23583.0
2018-08-15 14:10:00,40.29,40.34,40.2,40.3,32092.0,38.8741,38.9224,38.7873,38.8838,32092.0
2018-08-15 14:15:00,40.3,40.38,40.3,40.37,12368.0,38.8838,38.961,38.8838,38.9513,12368.0
2018-08-15 14:20:00,40.37,40.4,40.34,40.39,9136.0,38.9513,38.9803,38.9224,38.9706,9136.0
2018-08-15 14:25:00,40.38,40.39,40.32,40.32,9528.0,38.961,38.9706,38.9031,38.9031,9528.0
2018-08-15 14:30:00,40.34,40.37,40.32,40.37,7276.0,38.9224,38.9513,38.9031,38.9513,7276.0
2018-08-15 14:35:00,40.37,40.39,40.33,40.34,9381.0,38.9513,38.9706,38.9127,38.9224,9381.0
2018-08-15 14:40:00,40.34,40.35,40.31,40.34,8198.0,38.9224,38.932,38.8934,38.9224,8198.0
2018-08-15 14:45:00,40.34,40.34,40.24,40.29,18640.0,38.9224,38.9224,38.8259,38.8741,18640.0
2018-08-15 14:50:00,40.29,40.37,40.28,40.34,19274.0,38.8741,38.9513,38.8645,38.9224,19274.0
2018-08-15 14:55:00,40.33,40.35,40.3,40.35,18707.0,38.9127,38.932,38.8838,38.932,18707.0
2018-08-15 15:00:00,40.35,40.37,40.33,40.35,72821.0,38.932,38.9513,38.9127,38.932,72821.0
2018-08-15 15:05:00,40.35,40.4,40.35,40.38,47644.0,38.932,38.9803,38.932,38.961,47644.0
2018-08-15 15:10:00,40.39,40.4,40.38,40.38,33103.0,38.9706,38.9803,38.961,38.961,33103.0
2018-08-15 15:15:00,40.38,40.4,40.37,40.39,47228.0,38.961,38.9803,38.9513,38.9706,47228.0
2018-08-15 15:20:00,40.39,40.41,40.38,40.4,66860.0,38.9706,38.9899,38.961,38.9803,66860.0
2018-08-15 15:25:00,40.4,40.4,40.39,40.4,56326.0,38.9803,38.9803,38.9706,38.9803,56326.0
2018-08-15 15:30:00,40.4,40.41,40.38,40.4,115540.0,38.9803,38.9899,38.961,38.9803,115540.0
2018-08-15 15:35:00,40.4,40.41,40.38,40.41,83505.0,38.9803,38.9899,38.961,38.9899,83505.0
2018-08-15 15:40:00,40.4,40.41,40.36,40.4,55294.0,38.9803,38.9899,38.9417,38.9803,55294.0
2018-08-15 15:45:00,40.39,40.41,40.38,40.4,136721.0,38.9706,38.9899,38.961,38.9803,136721.0
2018-08-15 15:50:00,40.39,40.4,40.38,40.4,53184.0,38.9706,38.9803,38.961,38.9803,53184.0
2018-08-15 15:55:00,40.39,40.4,40.37,40.37,183318.0,38.9706,38.9803,38.9513,38.9513,183318.0
2018-08-16 09:30:00,40.71,40.81,40.5,40.81,26738.0,39.2794,39.3759,39.0768,39.3759,26738.0
2018-08-16 09:35:00,40.85,40.97,40.73,40.73,21281.0,39.4145,39.5302,39.2987,39.2987,21281.0
2018-08-16 09:40:00,40.77,40.84,40.52,40.58,12139.0,39.3373,39.4048,39.0961,39.154,12139.0
2018-08-16 09:45:00,40.55,40.62,40.52,40.52,12720.0,39.125,39.1925,39.0961,39.0961,12720.0
2018-08-16 09:50:00,40.51,40.56,40.47,40.5,13091.0,39.0864,39.1347,39.0478,39.0768,13091.0
2018-08-16 09:55:00,40.5,40.65,40.5,40.6,26224.0,39.0768,39.2215,39.0768,39.1732,26224.0
2018-08-16 10:00:00,40.6,40.62,40.54,40.54,23193.0,39.1732,39.1925,39.1154,39.1154,23193.0
2018-08-16 10:05:00,40.55,40.63,40.53,40.58,27742.0,39.125,39.2022,39.1057,39.154,27742.0
2018-08-16 10:10:00,40.59,40.63,40.57,40.62,19828.0,39.1636,39.2022,39.1443,39.1925,19828.0
2018-08-16 10:15:00,40.62,40.66,40.62,40.65,14533.0,39.1925,39.2311,39.1925,39.2215,14533.0
2018-08-16 10:20:00,40.65,40.65,40.59,40.6,8202.0,39.2215,39.2215,39.1636,39.1732,8202.0
2018-08-16 10:25:00,40.59,40.59,40.51,40.51,14829.0,39.1636,39.1636,39.0864,39.0864,14829.0
2018-08-16 10:30:00,40.53,40.6,40.53,40.54,16881.0,39.1057,39.1732,39.1057,39.1154,16881.0
2018-08-16 10:35:00,40.56,40.6,40.52,40.57,21463.0,39.1347,39.1732,39.0961,39.1443,21463.0
2018-08-16 10:40:00,40.58,40.58,40.49,40.5,14059.0,39.154,39.154,39.0671,39.0768,14059.0
2018-08-16 10:45:00,40.49,40.49,40.39,40.46,12986.0,39.0671,39.0671,38.9706,39.0382,12986.0
2018-08-16 10:50:00,40.46,40.46,40.36,40.4,16880.0,39.0382,39.0382,38.9417,38.9803,16880.0
2018-08-16 10:55:00,40.4,40.41,40.35,40.37,17291.0,38.9803,38.9899,38.932,38.9513,17291.0
2018-08-16 11:00:00,40.36,40.48,40.36,40.43,18000.0,38.9417,39.0575,38.9417,39.0092,18000.0
2018-08-16 11:05:00,40.43,40.44,40.39,40.42,10176.0,39.0092,39.0189,38.9706,38.9996,10176.0
2018-08-16 11:10:00,40.42,40.51,40.42,40.51,14632.0,38.9996,39.0864,38.9996,39.0864,14632.0
2018-08-16 11:15:00,40.5,40.58,40.5,40.52,11760.0,39.0768,39.154,39.0768,39.0961,11760.0
2018-08-16 11:20:00,40.53,40.53,40.5,40.51,8881.0,39.1057,39.1057,39.0768,39.0864,8881.0
2018-08-16 11:25:00,40.5,40.5,40.43,40.43,21138.0,39.0768,39.0768,39.0092,39.0092,21138.0
2018-08-16 11:30:00,40.45,40.49,40.44,40.49,15452.0,39.0285,39.0671,39.0189,39.0671,15452.0
2018-08-16 11:35:00,40.5,40.56,40.5,40.53,22807.0,39.0768,39.1347,39.0768,39.1057,22807.0
2018-08-16 11:40:00,40.53,40.53,40.47,40.52,26236.0,39.1057,39.1057,39.0478,39.0961,26236.0
2018-08-16 11:45:00,40.53,40.56,40.51,40.54,25882.0,39.1057,39.1347,39.0864,39.1154,25882.0
2018-08-16 11:50:00,40.54,40.55,40.47,40.5,21985.0,39.1154,39.125,39.0478,39.0768,21985.0
2018-08-16 11:55:00,40.5,40.51,40.48,40.5,42882.0,39.0768,39.0864,39.0575,39.0768,42882.0
2018-08-16 12:00:00,40.5,40.51,40.48,40.49,55298.0,39.0768,39.0864,39.0575,39.0671,55298.0
2018-08-16 12:05:00,40.48,40.51,40.45,40.48,26930.0,39.0575,39.0864,39.0285,39.0575,26930.0
2018-08-16 12:10:00,40.48,40.51,40.48,40.5,35017.0,39.0575,39.0864,39.0575,39.0768,35017.0
2018-08-16 12:15:00,40.5,40.5,40.47,40.49,23559.0,39.0768,39.0768,39.0478,39.0671,23559.0
2018-08-16 12:20:00,40.48,40.5,40.47,40.48,15965.0,39.0575,39.0768,39.0478,39.0575,15965.0
2018-08-16 12:25:00,40.48,40.48,40.4,40.4,17772.0,39.0575,39.0575,38.9803,38.9803,17772.0
2018-08-16 12:30:00,40.39,40.39,40.3,40.35,18619.0,38.9706,38.9706,38.8838,38.932,18619.0
2018-08-16 12:35:00,40.35,40.41,40.35,40.39,9450.0,38.932,38.9899,38.932,38.9706,9450.0
2018-08-16 12:40:00,40.38,40.39,40.34,40.35,10127.0,38.961,38.9706,38.9224,38.932,10127.0
2018-08-16 12:45:00,40.35,40.36,40.31,40.35,12723.0,38.932,38.9417,38.8934,38.932,12723.0
2018-08-16 12:50:00,40.36,40.43,40.36,40.43,9285.0,38.9417,39.0092,38.9417,39.0092,9285.0
2018-08-16 12:55:00,40.42,40.43,40.38,40.4,13747.0,38.9996,39.0092,38.961,38.9803,13747.0
2018-08-16 13:00:00,40.4,40.41,40.38,40.39,9543.0,38.9803,38.9899,38.961,38.9706,9543.0
2018-08-16 13:05:00,40.39,40.41,40.37,40.4,13276.0,38.9706,38.9899,38.9513,38.9803,13276.0
2018-08-16 13:10:00,40.4,40.41,40.39,40.4,6932.0,38.9803,38.9899,38.9706,38.9803,6932.0
2018-08-16 13:15:00,40.4,40.4,40.39,40.4,11192.0,38.9803,38.9803,38.9706,38.9803,11192.0
2018-08-16 13:20:00,40.4,40.4,40.39,40.4,9711.0,38.9803,38.9803,38.9706,38.9803,9711.0
2018-08-16 13:25:00,40.4,40.4,40.36,40.37,5500.0,38.9803,38.9803,38.9417,38.9513,5500.0
2018-08-16 13:30:00,40.36,40.37,40.31,40.31,17037.0,38.9417,38.9513,38.8934,38.8934,17037.0
2018-08-16 13:35:00,40.32,40.36,40.32,40.36,11884.0,38.9031,38.9417,38.9031,38.9417,11884.0
2018-08-16 13:40:00,40.36,40.36,40.35,40.35,11320.0,38.9417,38.9417,38.932,38.932,11320.0
2018-08-16 13:45:00,40.35,40.35,40.23,40.24,14472.0,38.932,38.932,38.8163,38.8259,14472.0
2018-08-16 13:50:00,40.23,40.25,40.22,40.23,14053.0,38.8163,38.8355,38.8066,38.8163,14053.0
2018-08-16 13:55:00,40.23,40.26,40.23,40.24,12361.0,38.8163,38.8452,38.8163,38.8259,12361.0
2018-08-16 14:00:00,40.24,40.34,40.23,40.34,14263.0,38.8259,38.9224,38.8163,38.9224,14263.0
2018-08-16 14:05:00,40.34,40.36,40.32,40.36,10794.0,38.9224,38.9417,38.9031,38.9417,10794.0
2018-08-16 14:10:00,40.36,40.4,40.35,40.39,26803.0,38.9417,38.9803,38.932,38.9706,26803.0
2018-08-16 14:15:00,40.39,40.41,40.38,40.39,25871.0,38.9706,38.9899,38.961,38.9706,25871.0
2018-08-16 14:20:00,40.38,40.39,40.37,40.37,13532.0,38.961,38.9706,38.9513,38.9513,13532.0
2018-08-16 14:25:00,40.36,40.36,40.3,40.3,20871.0,38.9417,38.9417,38.8838,38.8838,20871.0
2018-08-16 14:30:00,40.29,40.3,40.23,40.29,20186.0,38.8741,38.8838,38.8163,38.8741,20186.0
2018-08-16 14:35:00,40.29,40.29,40.23,40.24,21074.0,38.8741,38.8741,38.8163,38.8259,21074.0
2018-08-16 14:40:00,40.24,40.25,40.22,40.25,23027.0,38.8259,38.8355,38.8066,38.8355,23027.0
2018-08-16 14:45:00,40.25,40.25,40.22,40.23,21790.0,38.8355,38.8355,38.8066,38.8163,21790.0
2018-08-16 14:50:00,40.25,40.27,40.24,40.26,24845.0,38.8355,38.8548,38.8259,38.8452,24845.0
2018-08-16 14:55:00,40.27,40.31,40.26,40.26,23922.0,38.8548,38.8934,38.8452,38.8452,23922.0
2018-08-16 15:00:00,40.26,40.32,40.25,40.29,38237.0,38.8452,38.9031,38.8355,38.8741,38237.0
2018-08-16 15:05:00,40.3,40.3,40.25,40.27,31743.0,38.8838,38.8838,38.8355,38.8548,31743.0
2018-08-16 15:10:00,40.28,40.29,40.26,40.29,19686.0,38.8645,38.8741,38.8452,38.8741,19686.0
2018-08-16 15:15:00,40.28,40.28,40.26,40.26,15899.0,38.8645,38.8645,38.8452,38.8452,15899.0
2018-08-16 15:20:00,40.26,40.26,40.2,40.23,37557.0,38.8452,38.8452,38.7873,38.8163,37557.0
2018-08-16 15:25:00,40.23,40.28,40.23,40.26,21381.0,38.8163,38.8645,38.8163,38.8452,21381.0
2018-08-16 15:30:00,40.26,40.26,40.21,40.26,30359.0,38.8452,38.8452,38.797,38.8452,30359.0
2018-08-16 15:35:00,40.26,40.27,40.22,40.23,27485.0,38.8452,38.8548,38.8066,38.8163,27485.0
2018-08-16 15:40:00,40.23,40.25,40.22,40.24,36275.0,38.8163,38.8355,38.8066,38.8259,36275.0
2018-08-16 15:45:00,40.23,40.24,40.19,40.22,60877.0,38.8163,38.8259,38.7777,38.8066,60877.0
2018-08-16 15:50:00,40.22,40.23,40.13,40.14,84026.0,38.8066,38.8163,38.7198,38.7294,84026.0
2018-08-16 15:55:00,40.14,40.24,40.13,40.23,168709.0,38.7294,38.8259,38.7198,38.8163,168709.0
2018-08-17 09:30:00,39.85,39.91,39.32,39.34,117278.0,38.4496,38.5075,37.9382,37.9575,117278.0
2018-08-17 09:35:00,39.46,39.77,39.36,39.61,89289.0,38.0733,38.3724,37.9768,38.218,89289.0
2018-08-17 09:40:00,39.61,39.62,39.45,39.48,60446.0,38.218,38.2277,38.0637,38.0926,60446.0
2018-08-17 09:45:00,39.47,39.56,39.42,39.45,38188.0,38.083,38.1698,38.0347,38.0637,38188.0
2018-08-17 09:50:00,39.48,39.52,39.43,39.44,53442.0,38.0926,38.1312,38.0444,38.054,53442.0
2018-08-17 09:55:00,39.43,39.51,39.4,39.42,27066.0,38.0444,38.1216,38.0154,38.0347,27066.0
2018-08-17 10:00:00,39.45,39.49,39.42,39.49,20334.0,38.0637,38.1023,38.0347,38.1023,20334.0
2018-08-17 10:05:00,39.49,39.49,39.37,39.43,14940.0,38.1023,38.1023,37.9865,38.0444,14940.0
2018-08-17 10:10:00,39.42,39.55,39.38,39.48,15429.0,38.0347,38.1601,37.9961,38.0926,15429.0
2018-08-17 10:15:00,39.46,39.47,39.35,39.41,20084.0,38.0733,38.083,37.9672,38.0251,20084.0
2018-08-17 10:20:00,39.41,39.42,39.22,39.23,42819.0,38.0251,38.0347,37.8417,37.8514,42819.0
2018-08-17 10:25:00,39.24,39.34,39.23,39.25,25994.0,37.861,37.9575,37.8514,37.8707,25994.0
2018-08-17 10:30:00,39.27,39.41,39.26,39.33,14651.0,37.89,38.0251,37.8803,37.9479,14651.0
2018-08-17 10:35:00,39.33,39.4,39.3,39.33,24189.0,37.9479,38.0154,37.9189,37.9479,24189.0
2018-08-17 10:40:00,39.32,39.33,39.3,39.32,13665.0,37.9382,37.9479,37.9189,37.9382,13665.0
2018-08-17 10:45:00,39.31,39.33,39.24,39.25,30093.0,37.9286,37.9479,37.861,37.8707,30093.0
2018-08-17 10:50:00,39.24,39.29,39.22,39.23,60340.0,37.861,37.9093,37.8417,37.8514,60340.0
2018-08-17 10:55:00,39.23,39.26,39.13,39.16,86396.0,37.8514,37.8803,37.7549,37.7839,86396.0
2018-08-17 11:00:00,39.16,39.17,38.97,39.04,105082.0,37.7839,37.7935,37.6005,37.6681,105082.0
2018-08-17 11:05:00,39.02,39.15,39.02,39.11,31474.0,37.6488,37.7742,37.6488,37.7356,31474.0
2018-08-17 11:10:00,39.12,39.13,39.02,39.09,27445.0,37.7453,37.7549,37.6488,37.7163,27445.0
2018-08-17 11:15:00,39.1,39.12,39.03,39.12,53056.0,37.726,37.7453,37.6584,37.7453,53056.0
2018-08-17 11:20:00,39.12,39.18,39.11,39.13,20587.0,37.7453,37.8032,37.7356,37.7549,20587.0
2018-08-17 11:25:00,39.16,39.17,39.1,39.14,32373.0,37.7839,37.7935,37.726,37.7646,32373.0
2018-08-17 11:30:00,39.15,39.21,39.14,39.15,130714.0,37.7742,37.8321,37.7646,37.7742,130714.0
2018-08-17 11:35:00,39.15,39.16,39.09,39.14,41933.0,37.7742,37.7839,37.7163,37.7646,41933.0
2018-08-17 11:40:00,39.14,39.16,39.12,39.13,68956.0,37.7646,37.7839,37.7453,37.7549,68956.0
2018-08-17 11:45:00,39.15,39.15,39.12,39.14,42840.0,37.7742,37.7742,37.7453,37.7646,42840.0
2018-08-17 11:50:00,39.14,39.16,39.13,39.15,81037.0,37.7646,37.7839,37.7549,37.7742,81037.0
2018-08-17 11:55:00,39.15,39.17,39.14,39.15,49880.0,37.7742,37.7935,37.7646,37.7742,49880.0
2018-08-17 12:00:00,39.15,39.21,39.12,39.12,73403.0,37.7742,37.8321,37.7453,37.7453,73403.0
2018-08-17 12:05:00,39.13,39.16,39.09,39.15,49563.0,37.7549,37.7839,37.7163,37.7742,49563.0
2018-08-17 12:10:00,39.15,39.16,39.12,39.15,42045.0,37.7742,37.7839,37.7453,37.7742,42045.0
2018-08-17 12:15:00,39.15,39.16,39.11,39.13,43472.0,37.7742,37.7839,37.7356,37.7549,43472.0
2018-08-17 12:20:00,39.13,39.15,39.09,39.1,37038.0,37.7549,37.7742,37.7163,37.726,37038.0
2018-08-17 12:25:00,39.13,39.15,39.09,39.1,30206.0,37.7549,37.7742,37.7163,37.726,30206.0
2018-08-17 12:30:00,39.12,39.14,39.09,39.12,16152.0,37.7453,37.7646,37.7163,37.7453,16152.0
2018-08-17 12:35:00,39.11,39.11,39.07,39.08,20564.0,37.7356,37.7356,37.697,37.7067,20564.0
2018-08-17 12:40:00,39.09,39.12,39.07,39.07,19134.0,37.7163,37.7453,37.697,37.697,19134.0
2018-08-17 12:45:00,39.08,39.11,39.06,39.11,25822.0,37.7067,37.7356,37.6874,37.7356,25822.0
2018-08-17 12:50:00,39.1,39.12,39.08,39.09,11688.0,37.726,37.7453,37.7067,37.7163,11688.0
2018-08-17 12:55:00,39.08,39.08,39.0,39.0,30666.0,37.7067,37.7067,37.6295,37.6295,30666.0
2018-08-17 13:00:00,39.01,39.1,39.0,39.09,27181.0,37.6391,37.726,37.6295,37.7163,27181.0
2018-08-17 13:05:00,39.09,39.12,39.05,39.11,25927.0,37.7163,37.7453,37.6777,37.7356,25927.0
2018-08-17 13:10:00,39.11,39.11,39.05,39.06,11232.0,37.7356,37.7356,37.6777,37.6874,11232.0
2018-08-17 13:15:00,39.06,39.11,39.06,39.06,30526.0,37.6874,37.7356,37.6874,37.6874,30526.0
2018-08-17 13:20:00,39.07,39.1,39.05,39.06,31855.0,37.697,37.726,37.6777,37.6874,31855.0
2018-08-17 13:25:00,39.06,39.06,39.0,39.01,18892.0,37.6874,37.6874,37.6295,37.6391,18892.0
2018-08-17 13:30:00,39.01,39.1,39.01,39.09,25093.0,37.6391,37.726,37.6391,37.7163,25093.0
2018-08-17 13:35:00,39.09,39.11,39.06,39.07,32224.0,37.7163,37.7356,37.6874,37.697,32224.0
2018-08-17 13:40:00,39.07,39.1,39.06,39.08,17650.0,37.697,37.726,37.6874,37.7067,17650.0
2018-08-17 13:45:00,39.08,39.09,39.05,39.07,12420.0,37.7067,37.7163,37.6777,37.697,12420.0
2018-08-17 13:50:00,39.07,39.1,39.07,39.08,12368.0,37.697,37.726,37.697,37.7067,12368.0
2018-08-17 13:55:00,39.08,39.1,39.07,39.09,34602.0,37.7067,37.726,37.697,37.7163,34602.0
2018-08-17 14:00:00,39.09,39.11,39.08,39.1,39032.0,37.7163,37.7356,37.7067,37.726,39032.0
2018-08-17 14:05:00,39.1,39.14,39.07,39.11,58518.0,37.726,37.7646,37.697,37.7356,58518.0
2018-08-17 14:10:00,39.12,39.17,39.12,39.16,16439.0,37.7453,37.7935,37.7453,37.7839,16439.0
2018-08-17 14:15:00,39.17,39.2,39.16,39.17,24875.0,37.7935,37.8224,37.7839,37.7935,24875.0
2018-08-17 14:20:00,39.17,39.21,39.17,39.19,30933.0,37.7935,37.8321,37.7935,37.8128,30933.0
2018-08-17 14:25:00,39.18,39.2,39.15,39.18,38467.0,37.8032,37.8224,37.7742,37.8032,38467.0
2018-08-17 14:30:00,39.19,39.2,39.14,39.14,19446.0,37.8128,37.8224,37.7646,37.7646,19446.0
2018-08-17 14:35:00,39.14,39.15,39.08,39.08,22932.0,37.7646,37.7742,37.7067,37.7067,22932.0
2018-08-17 14:40:00,39.08,39.19,39.08,39.17,17094.0,37.7067,37.8128,37.7067,37.7935,17094.0
2018-08-17 14:45:00,39.18,39.2,39.17,39.18,24293.0,37.8032,37.8224,37.7935,37.8032,24293.0
2018-08-17 14:50:00,39.17,39.31,39.17,39.3,39022.0,37.7935,37.9286,37.7935,37.9189,39022.0
2018-08-17 14:55:00,39.3,39.31,39.25,39.26,44177.0,37.9189,37.9286,37.8707,37.8803,44177.0
2018-08-17 15:00:00,39.26,39.29,39.25,39.26,20726.0,37.8803,37.9093,37.8707,37.8803,20726.0
2018-08-17 15:05:00,39.26,39.26,39.22,39.23,25336.0,37.8803,37.8803,37.8417,37.8514,25336.0
2018-08-17 15:10:00,39.25,39.28,39.22,39.27,30285.0,37.8707,37.8996,37.8417,37.89,30285.0
2018-08-17 15:15:00,39.27,39.29,39.26,39.29,27097.0,37.89,37.9093,37.8803,37.9093,27097.0
2018-08-17 15:20:00,39.29,39.34,39.29,39.33,23681.0,37.9093,37.9575,37.9093,37.9479,23681.0
2018-08-17 15:25:00,39.33,39.41,39.33,39.37,55203.0,37.9479,38.0251,37.9479,37.9865,55203.0
2018-08-17 15:30:00,39.37,39.37,39.25,39.29,53110.0,37.9865,37.9865,37.8707,37.9093,53110.0
2018-08-17 15:35:00,39.29,39.32,39.29,39.31,30910.0,37.9093,37.9382,37.9093,37.9286,30910.0
2018-08-17 15:40:00,39.31,39.34,39.29,39.34,45953.0,37.9286,37.9575,37.9093,37.9575,45953.0
2018-08-17 15:45:00,39.34,39.34,39.29,39.31,65457.0,37.9575,37.9575,37.9093,37.9286,65457.0
2018-08-17 15:50:00,39.32,39.33,39.28,39.29,101210.0,37.9382,37.9479,37.8996,37.9093,101210.0
2018-08-17 15:55:00,39.29,39.3,39.24,39.26,118969.0,37.9093,37.9189,37.861,37.8803,118969.0
2018-08-20 09:30:00,39.29,39.51,39.27,39.27,22617.0,37.9093,38.1216,37.89,37.89,22617.0
2018-08-20 09:35:00,39.36,39.45,39.33,39.36,7789.0,37.9768,38.0637,37.9479,37.9768,7789.0
2018-08-20 09:40:00,39.42,39.42,39.12,39.2,11923.0,38.0347,38.0347,37.7453,37.8224,11923.0
2018-08-20 09:45:00,39.19,39.25,39.09,39.15,16497.0,37.8128,37.8707,37.7163,37.7742,16497.0
2018-08-20 09:50:00,39.13,39.21,39.09,39.16,6551.0,37.7549,37.8321,37.7163,37.7839,6551.0
2018-08-20 09:55:00,39.17,39.17,38.99,39.03,14640.0,37.7935,37.7935,37.6198,37.6584,14640.0
2018-08-20 10:00:00,39.03,39.05,38.96,39.0,15077.0,37.6584,37.6777,37.5909,37.6295,15077.0
2018-08-20 10:05:00,38.99,39.0,38.91,38.92,22239.0,37.6198,37.6295,37.5426,37.5523,22239.0
2018-08-20 10:10:00,38.93,38.99,38.88,38.9,17028.0,37.5619,37.6198,37.5137,37.533,17028.0
2018-08-20 10:15:00,38.9,38.91,38.87,38.88,17473.0,37.533,37.5426,37.504,37.5137,17473.0
2018-08-20 10:20:00,38.88,38.95,38.82,38.88,21371.0,37.5137,37.5812,37.4558,37.5137,21371.0
2018-08-20 10:25:00,38.9,39.04,38.89,39.04,97738.0,37.533,37.6681,37.5233,37.6681,97738.0
2018-08-20 10:30:00,39.02,39.14,38.95,39.14,26453.0,37.6488,37.7646,37.5812,37.7646,26453.0
2018-08-20 10:35:00,39.14,39.19,39.03,39.03,24259.0,37.7646,37.8128,37.6584,37.6584,24259.0
2018-08-20 10:40:00,39.03,39.06,38.98,39.0,26615.0,37.6584,37.6874,37.6102,37.6295,26615.0
2018-08-20 10:45:00,39.0,39.1,38.98,39.07,16697.0,37.6295,37.726,37.6102,37.697,16697.0
2018-08-20 10:50:00,39.08,39.1,39.02,39.04,15628.0,37.7067,37.726,37.6488,37.6681,15628.0
2018-08-20 10:55:00,39.04,39.05,38.98,39.01,13485.0,37.6681,37.6777,37.6102,37.6391,13485.0
2018-08-20 11:00:00,39.01,39.07,39.01,39.06,9028.0,37.6391,37.697,37.6391,37.6874,9028.0
2018-08-20 11:05:00,39.06,39.06,39.0,39.01,14496.0,37.6874,37.6874,37.6295,37.6391,14496.0
2018-08-20 11:10:00,39.02,39.03,38.97,39.02,53765.0,37.6488,37.6584,37.6005,37.6488,53765.0
2018-08-20 11:15:00,39.02,39.18,39.01,39.17,32910.0,37.6488,37.8032,37.6391,37.7935,32910.0
2018-08-20 11:20:00,39.17,39.17,39.05,39.05,16256.0,37.7935,37.7935,37.6777,37.6777,16256.0
2018-08-20 11:25:00,39.08,39.15,39.05,39.13,13080.0,37.7067,37.7742,37.6777,37.7549,13080.0
2018-08-20 11:30:00,39.15,39.22,39.15,39.21,19553.0,37.7742,37.8417,37.7742,37.8321,19553.0
2018-08-20 11:35:00,39.22,39.29,39.2,39.26,15485.0,37.8417,37.9093,37.8224,37.8803,15485.0
2018-08-20 11:40:00,39.26,39.27,39.23,39.26,11380.0,37.8803,37.89,37.8514,37.8803,11380.0
2018-08-20 11:45:00,39.26,39.28,39.24,39.28,15290.0,37.8803,37.8996,37.861,37.8996,15290.0
2018-08-20 11:50:00,39.29,39.38,39.29,39.36,19303.0,37.9093,37.9961,37.9093,37.9768,19303.0
2018-08-20 11:55:00,39.36,39.38,39.3,39.3,17396.0,37.9768,37.9961,37.9189,37.9189,17396.0
2018-08-20 12:00:00,39.31,39.39,39.26,39.37,28711.0,37.9286,38.0058,37.8803,37.9865,28711.0
2018-08-20 12:05:00,39.37,39.44,39.37,39.4,16429.0,37.9865,38.054,37.9865,38.0154,16429.0
2018-08-20 12:10:00,39.4,39.47,39.39,39.47,12264.0,38.0154,38.083,38.0058,38.083,12264.0
2018-08-20 12:15:00,39.47,39.47,39.39,39.44,37955.0,38.083,38.083,38.0058,38.054,37955.0
2018-08-20 12:20:00,39.44,39.44,39.42,39.43,6457.0,38.054,38.054,38.0347,38.0444,6457.0
2018-08-20 12:25:00,39.44,39.48,39.4,39.4,12645.0,38.054,38.0926,38.0154,38.0154,12645.0
2018-08-20 12:30:00,39.4,39.42,39.4,39.4,5135.0,38.0154,38.0347,38.0154,38.0154,5135.0
2018-08-20 12:35:00,39.41,39.42,39.37,39.38,14293.0,38.0251,38.0347,37.9865,37.9961,14293.0
2018-08-20 12:40:00,39.37,39.38,39.33,39.33,12929.0,37.9865,37.9961,37.9479,37.9479,12929.0
2018-08-20 12:45:00,39.33,39.33,39.27,39.28,14479.0,37.9479,37.9479,37.89,37.8996,14479.0
2018-08-20 12:50:00,39.28,39.29,39.26,39.28,11879.0,37.8996,37.9093,37.8803,37.8996,11879.0
2018-08-20 12:55:00,39.27,39.33,39.27,39.31,12959.0,37.89,37.9479,37.89,37.9286,12959.0
2018-08-20 13:00:00,39.3,39.32,39.27,39.27,12674.0,37.9189,37.9382,37.89,37.89,12674.0
2018-08-20 13:05:00,39.27,39.28,39.26,39.26,8622.0,37.89,37.8996,37.8803,37.8803,8622.0
2018-08-20 13:10:00,39.27,39.32,39.26,39.26,19421.0,37.89,37.9382,37.8803,37.8803,19421.0
2018-08-20 13:15:00,39.27,39.27,39.24,39.24,8459.0,37.89,37.89,37.861,37.861,8459.0
2018-08-20 13:20:00,39.24,39.3,39.24,39.29,21237.0,37.861,37.9189,37.861,37.9093,21237.0
2018-08-20 13:25:00,39.28,39.34,39.28,39.33,12365.0,37.8996,37.9575,37.8996,37.9479,12365.0
2018-08-20 13:30:00,39.31,39.33,39.3,39.32,7322.0,37.9286,37.9479,37.9189,37.9382,7322.0
2018-08-20 13:35:00,39.33,39.38,39.32,39.32,14821.0,37.9479,37.9961,37.9382,37.9382,14821.0
2018-08-20 13:40:00,39.32,39.33,39.29,39.32,13516.0,37.9382,37.9479,37.9093,37.9382,13516.0
2018-08-20 13:45:00,39.33,39.34,39.3,39.31,9778.0,37.9479,37.9575,37.9189,37.9286,9778.0
2018-08-20 13:50:00,39.32,39.35,39.3,39.35,13453.0,37.9382,37.9672,37.9189,37.9672,13453.0
2018-08-20 13:55:00,39.35,39.44,39.35,39.44,19117.0,37.9672,38.054,37.9672,38.054,19117.0
2018-08-20 14:00:00,39.44,39.46,39.4,39.42,17518.0,38.054,38.0733,38.0154,38.0347,17518.0
2018-08-20 14:05:00,39.41,39.43,39.39,39.4,14868.0,38.0251,38.0444,38.0058,38.0154,14868.0
2018-08-20 14:10:00,39.4,39.41,39.37,39.38,12456.0,38.0154,38.0251,37.9865,37.9961,12456.0
2018-08-20 14:15:00,39.37,39.4,39.35,39.36,19590.0,37.9865,38.0154,37.9672,37.9768,19590.0
2018-08-20 14:20:00,39.36,39.39,39.36,39.36,11308.0,37.9768,38.0058,37.9768,37.9768,11308.0
2018-08-20 14:25:00,39.36,39.37,39.35,39.36,12138.0,37.9768,37.9865,37.9672,37.9768,12138.0
2018-08-20 14:30:00,39.36,39.37,39.33,39.34,17375.0,37.9768,37.9865,37.9479,37.9575,17375.0
2018-08-20 14:35:00,39.33,39.34,39.3,39.3,7920.0,37.9479,37.9575,37.9189,37.9189,7920.0
2018-08-20 14:40:00,39.3,39.31,39.27,39.28,18895.0,37.9189,37.9286,37.89,37.8996,18895.0
2018-08-20 14:45:00,39.28,39.3,39.28,39.29,12298.0,37.8996,37.9189,37.8996,37.9093,12298.0
2018-08-20 14:50:00,39.28,39.28,39.24,39.25,17128.0,37.8996,37.8996,37.861,37.8707,17128.0
2018-08-20 14:55:00,39.24,39.27,39.24,39.26,27314.0,37.861,37.89,37.861,37.8803,27314.0
2018-08-20 15:00:00,39.25,39.26,39.16,39.17,24756.0,37.8707,37.8803,37.7839,37.7935,24756.0
2018-08-20 15:05:00,39.18,39.18,39.13,39.14,10934.0,37.8032,37.8032,37.7549,37.7646,10934.0
2018-08-20 15:10:00,39.14,39.17,39.13,39.16,17493.0,37.7646,37.7935,37.7549,37.7839,17493.0
2018-08-20 15:15:00,39.16,39.21,39.14,39.17,20018.0,37.7839,37.8321,37.7646,37.7935,20018.0
2018-08-20 15:20:00,39.17,39.22,39.17,39.19,22841.0,37.7935,37.8417,37.7935,37.8128,22841.0
2018-08-20 15:25:00,39.19,39.22,39.18,39.22,25538.0,37.8128,37.8417,37.8032,37.8417,25538.0
2018-08-20 15:30:00,39.21,39.25,39.19,39.23,23208.0,37.8321,37.8707,37.8128,37.8514,23208.0
2018-08-20 15:35:00,39.23,39.28,39.23,39.27,30452.0,37.8514,37.8996,37.8514,37.89,30452.0
2018-08-20 15:40:00,39.27,39.27,39.22,39.23,33777.0,37.89,37.89,37.8417,37.8514,33777.0
2018-08-20 15:45:00,39.23,39.23,39.18,39.18,69732.0,37.8514,37.8514,37.8032,37.8032,69732.0
2018-08-20 15:50:00,39.18,39.2,39.16,39.18,125215.0,37.8032,37.8224,37.7839,37.8032,125215.0
2018-08-20 15:55:00,39.17,39.18,39.12,39.14,167544.0,37.7935,37.8032,37.7453,37.7646,167544.0
2018-08-21 09:30:00,39.38,39.7,39.23,39.65,22784.0,37.9961,38.3049,37.8514,38.2566,22784.0
2018-08-21 09:35:00,39.63,39.68,39.52,39.65,23621.0,38.2373,38.2856,38.1312,38.2566,23621.0
2018-08-21 09:40:00,39.67,39.69,39.55,39.66,7900.0,38.2759,38.2952,38.1601,38.2663,7900.0
2018-08-21 09:45:00,39.69,39.75,39.64,39.73,31636.0,38.2952,38.3531,38.247,38.3338,31636.0
2018-08-21 09:50:00,39.7,39.88,39.68,39.85,31840.0,38.3049,38.4786,38.2856,38.4496,31840.0
2018-08-21 09:55:00,39.83,39.85,39.76,39.84,10052.0,38.4303,38.4496,38.3628,38.44,10052.0
2018-08-21 10:00:00,39.84,39.88,39.76,39.77,22738.0,38.44,38.4786,38.3628,38.3724,22738.0
2018-08-21 10:05:00,39.78,39.81,39.68,39.69,21572.0,38.3821,38.411,38.2856,38.2952,21572.0
2018-08-21 10:10:00,39.69,39.72,39.68,39.69,18461.0,38.2952,38.3242,38.2856,38.2952,18461.0
2018-08-21 10:15:00,39.69,39.82,39.69,39.79,27547.0,38.2952,38.4207,38.2952,38.3917,27547.0
2018-08-21 10:20:00,39.79,39.91,39.79,39.85,17913.0,38.3917,38.5075,38.3917,38.4496,17913.0
2018-08-21 10:25:00,39.85,39.85,39.74,39.75,17011.0,38.4496,38.4496,38.3435,38.3531,17011.0
2018-08-21 10:30:00,39.75,39.89,39.73,39.85,26270.0,38.3531,38.4882,38.3338,38.4496,26270.0
2018-08-21 10:35:00,39.85,39.86,39.79,39.83,22336.0,38.4496,38.4593,38.3917,38.4303,22336.0
2018-08-21 10:40:00,39.82,39.92,39.81,39.91,26462.0,38.4207,38.5171,38.411,38.5075,26462.0
2018-08-21 10:45:00,39.9,39.91,39.83,39.88,18171.0,38.4978,38.5075,38.4303,38.4786,18171.0
2018-08-21 10:50:00,39.89,39.96,39.88,39.96,33495.0,38.4882,38.5557,38.4786,38.5557,33495.0
2018-08-21 10:55:00,39.95,39.99,39.93,39.96,34134.0,38.5461,38.5847,38.5268,38.5557,34134.0
2018-08-21 11:00:00,39.96,39.99,39.94,39.98,20067.0,38.5557,38.5847,38.5364,38.575,20067.0
2018-08-21 11:05:00,39.99,40.0,39.94,39.97,19711.0,38.5847,38.5943,38.5364,38.5654,19711.0
2018-08-21 11:10:00,39.97,40.0,39.94,39.94,15109.0,38.5654,38.5943,38.5364,38.5364,15109.0
2018-08-21 11:15:00,39.94,39.94,39.86,39.87,11450.0,38.5364,38.5364,38.4593,38.4689,11450.0
2018-08-21 11:20:00,39.88,39.96,39.84,39.96,16481.0,38.4786,38.5557,38.44,38.5557,16481.0
2018-08-21 11:25:00,39.97,40.07,39.96,40.05,20860.0,38.5654,38.6619,38.5557,38.6426,20860.0
2018-08-21 11:30:00,40.05,40.2,40.04,40.2,20215.0,38.6426,38.7873,38.6329,38.7873,20215.0
2018-08-21 11:35:00,40.19,40.26,40.17,40.17,91845.0,38.7777,38.8452,38.7584,38.7584,91845.0
2018-08-21 11:40:00,40.16,40.17,40.1,40.11,18353.0,38.7487,38.7584,38.6908,38.7005,18353.0
2018-08-21 11:45:00,40.12,40.13,40.08,40.1,24925.0,38.7101,38.7198,38.6715,38.6908,24925.0
2018-08-21 11:50:00,40.1,40.14,40.06,40.13,17697.0,38.6908,38.7294,38.6522,38.7198,17697.0
2018-08-21 11:55:00,40.12,40.18,40.1,40.13,21095.0,38.7101,38.768,38.6908,38.7198,21095.0
2018-08-21 12:00:00,40.13,40.18,40.12,40.15,15173.0,38.7198,38.768,38.7101,38.7391,15173.0
2018-08-21 12:05:00,40.15,40.16,40.06,40.07,9136.0,38.7391,38.7487,38.6522,38.6619,9136.0
2018-08-21 12:10:00,40.06,40.07,40.05,40.06,11900.0,38.6522,38.6619,38.6426,38.6522,11900.0
2018-08-21 12:15:00,40.06,40.08,40.06,40.06,10070.0,38.6522,38.6715,38.6522,38.6522,10070.0
2018-08-21 12:20:00,40.06,40.08,40.06,40.07,7638.0,38.6522,38.6715,38.6522,38.6619,7638.0
2018-08-21 12:25:00,40.08,40.17,40.08,40.14,19281.0,38.6715,38.7584,38.6715,38.7294,19281.0
2018-08-21 12:30:00,40.14,40.14,40.1,40.13,3791.0,38.7294,38.7294,38.6908,38.7198,3791.0
2018-08-21 12:35:00,40.12,40.14,40.11,40.14,12451.0,38.7101,38.7294,38.7005,38.7294,12451.0
2018-08-21 12:40:00,40.16,40.16,40.12,40.13,6268.0,38.7487,38.7487,38.7101,38.7198,6268.0
2018-08-21 12:45:00,40.13,40.2,40.12,40.2,16910.0,38.7198,38.7873,38.7101,38.7873,16910.0
2018-08-21 12:50:00,40.19,40.22,40.18,40.2,13559.0,38.7777,38.8066,38.768,38.7873,13559.0
2018-08-21 12:55:00,40.19,40.19,40.13,40.15,6773.0,38.7777,38.7777,38.7198,38.7391,6773.0
2018-08-21 13:00:00,40.14,40.14,40.04,40.04,11697.0,38.7294,38.7294,38.6329,38.6329,11697.0
2018-08-21 13:05:00,40.04,40.06,40.02,40.05,13371.0,38.6329,38.6522,38.6136,38.6426,13371.0
2018-08-21 13:10:00,40.04,40.04,39.99,39.99,10187.0,38.6329,38.6329,38.5847,38.5847,10187.0
2018-08-21 13:15:00,39.98,40.02,39.97,40.02,6951.0,38.575,38.6136,38.5654,38.6136,6951.0
2018-08-21 13:20:00,40.03,40.06,40.02,40.06,7120.0,38.6233,38.6522,38.6136,38.6522,7120.0
2018-08-21 13:25:00,40.05,40.07,40.03,40.03,6650.0,38.6426,38.6619,38.6233,38.6233,6650.0
2018-08-21 13:30:00,40.04,40.1,40.04,40.09,18659.0,38.6329,38.6908,38.6329,38.6812,18659.0
2018-08-21 13:35:00,40.09,40.11,40.07,40.07,14333.0,38.6812,38.7005,38.6619,38.6619,14333.0
2018-08-21 13:40:00,40.07,40.08,40.05,40.06,8264.0,38.6619,38.6715,38.6426,38.6522,8264.0
2018-08-21 13:45:00,40.06,40.06,40.02,40.02,7206.0,38.6522,38.6522,38.6136,38.6136,7206.0
2018-08-21 13:50:00,40.02,40.05,40.01,40.05,13330.0,38.6136,38.6426,38.604,38.6426,13330.0
2018-08-21 13:55:00,40.05,40.08,40.04,40.08,11264.0,38.6426,38.6715,38.6329,38.6715,11264.0
2018-08-21 14:00:00,40.07,40.09,40.05,40.05,12556.0,38.6619,38.6812,38.6426,38.6426,12556.0
2018-08-21 14:05:00,40.04,40.04,40.0,40.02,11033.0,38.6329,38.6329,38.5943,38.6136,11033.0
2018-08-21 14:10:00,40.02,40.03,40.01,40.02,7929.0,38.6136,38.6233,38.604,38.6136,7929.0
2018-08-21 14:15:00,40.02,40.04,40.0,40.03,28465.0,38.6136,38.6329,38.5943,38.6233,28465.0
2018-08-21 14:20:00,40.04,40.04,40.02,40.04,7344.0,38.6329,38.6329,38.6136,38.6329,7344.0
2018-08-21 14:25:00,40.04,40.05,40.01,40.01,14392.0,38.6329,38.6426,38.604,38.604,14392.0
2018-08-21 14:30:00,40.0,40.0,39.94,39.97,16188.0,38.5943,38.5943,38.5364,38.5654,16188.0
2018-08-21 14:35:00,39.97,39.97,39.93,39.95,6428.0,38.5654,38.5654,38.5268,38.5461,6428.0
2018-08-21 14:40:00,39.94,40.02,39.94,39.99,16492.0,38.5364,38.6136,38.5364,38.5847,16492.0
2018-08-21 14:45:00,39.98,40.02,39.97,39.98,14244.0,38.575,38.6136,38.5654,38.575,14244.0
2018-08-21 14:50:00,39.97,39.98,39.92,39.92,9771.0,38.5654,38.575,38.5171,38.5171,9771.0
2018-08-21 14:55:00,39.92,39.94,39.91,39.93,14713.0,38.5171,38.5364,38.5075,38.5268,14713.0
2018-08-21 15:00:00,39.93,39.96,39.9,39.95,12695.0,38.5268,38.5557,38.4978,38.5461,12695.0
2018-08-21 15:05:00,39.95,39.96,39.93,39.96,10136.0,38.5461,38.5557,38.5268,38.5557,10136.0
2018-08-21 15:10:00,39.96,39.98,39.96,39.96,15364.0,38.5557,38.575,38.5557,38.5557,15364.0
2018-08-21 15:15:00,39.95,39.95,39.91,39.94,17626.0,38.5461,38.5461,38.5075,38.5364,17626.0
2018-08-21 15:20:00,39.93,39.94,39.89,39.94,32416.0,38.5268,38.5364,38.4882,38.5364,32416.0
2018-08-21 15:25:00,39.94,39.95,39.92,39.93,10400.0,38.5364,38.5461,38.5171,38.5268,10400.0
2018-08-21 15:30:00,39.93,39.97,39.91,39.97,27780.0,38.5268,38.5654,38.5075,38.5654,27780.0
2018-08-21 15:35:00,39.97,39.97,39.92,39.94,40767.0,38.5654,38.5654,38.5171,38.5364,40767.0
2018-08-21 15:40:00,39.94,39.95,39.92,39.95,30502.0,38.5364,38.5461,38.5171,38.5461,30502.0
2018-08-21 15:45:00,39.95,39.96,39.89,39.9,47835.0,38.5461,38.5557,38.4882,38.4978,47835.0
2018-08-21 15:50:00,39.9,39.92,39.88,39.91,68932.0,38.4978,38.5171,38.4786,38.5075,68932.0
2018-08-21 15:55:00,39.91,39.92,39.87,39.87,129812.0,38.5075,38.5171,38.4689,38.4689,129812.0
2018-08-22 09:30:00,39.72,39.77,39.46,39.7,17445.0,38.3242,38.3724,38.0733,38.3049,17445.0
2018-08-22 09:35:00,39.68,39.85,39.62,39.62,11050.0,38.2856,38.4496,38.2277,38.2277,11050.0
2018-08-22 09:40:00,39.66,39.66,39.54,39.54,5154.0,38.2663,38.2663,38.1505,38.1505,5154.0
2018-08-22 09:45:00,39.57,39.68,39.56,39.66,13806.0,38.1794,38.2856,38.1698,38.2663,13806.0
2018-08-22 09:50:00,39.66,39.68,39.6,39.66,6057.0,38.2663,38.2856,38.2084,38.2663,6057.0
2018-08-22 09:55:00,39.66,39.7,39.62,39.67,9348.0,38.2663,38.3049,38.2277,38.2759,9348.0
2018-08-22 10:00:00,39.69,39.8,39.69,39.73,14921.0,38.2952,38.4014,38.2952,38.3338,14921.0
2018-08-22 10:05:00,39.76,39.79,39.74,39.77,13791.0,38.3628,38.3917,38.3435,38.3724,13791.0
2018-08-22 10:10:00,39.78,39.88,39.77,39.88,13533.0,38.3821,38.4786,38.3724,38.4786,13533.0
2018-08-22 10:15:00,39.88,39.9,39.82,39.84,14579.0,38.4786,38.4978,38.4207,38.44,14579.0
2018-08-22 10:20:00,39.85,39.87,39.8,39.81,8313.0,38.4496,38.4689,38.4014,38.411,8313.0
2018-08-22 10:25:00,39.8,39.83,39.75,39.75,10954.0,38.4014,38.4303,38.3531,38.3531,10954.0
2018-08-22 10:30:00,39.74,39.81,39.74,39.78,16071.0,38.3435,38.411,38.3435,38.3821,16071.0
2018-08-22 10:35:00,39.8,39.92,39.8,39.89,23250.0,38.4014,38.5171,38.4014,38.4882,23250.0
2018-08-22 10:40:00,39.89,39.9,39.85,39.89,10552.0,38.4882,38.4978,38.4496,38.4882,10552.0
2018-08-22 10:45:00,39.9,39.94,39.88,39.93,18802.0,38.4978,38.5364,38.4786,38.5268,18802.0
2018-08-22 10:50:00,39.94,39.96,39.9,39.91,12760.0,38.5364,38.5557,38.4978,38.5075,12760.0
2018-08-22 10:55:00,39.91,39.97,39.89,39.9,17416.0,38.5075,38.5654,38.4882,38.4978,17416.0
2018-08-22 11:00:00,39.89,39.92,39.88,39.9,10256.0,38.4882,38.5171,38.4786,38.4978,10256.0
2018-08-22 11:05:00,39.91,39.92,39.84,39.84,8922.0,38.5075,38.5171,38.44,38.44,8922.0
2018-08-22 11:10:00,39.84,39.86,39.82,39.83,9224.0,38.44,38.4593,38.4207,38.4303,9224.0
2018-08-22 11:15:00,39.84,39.84,39.78,39.78,11921.0,38.44,38.44,38.3821,38.3821,11921.0
2018-08-22 11:20:00,39.79,39.83,39.78,39.83,9044.0,38.3917,38.4303,38.3821,38.4303,9044.0
2018-08-22 11:25:00,39.84,39.9,39.84,39.85,18528.0,38.44,38.4978,38.44,38.4496,18528.0
2018-08-22 11:30:00,39.85,39.9,39.83,39.89,12407.0,38.4496,38.4978,38.4303,38.4882,12407.0
2018-08-22 11:35:00,39.9,39.94,39.87,39.94,13432.0,38.4978,38.5364,38.4689,38.5364,13432.0
2018-08-22 11:40:00,39.94,40.0,39.93,39.94,5633.0,38.5364,38.5943,38.5268,38.5364,5633.0
2018-08-22 11:45:00,39.94,39.95,39.91,39.92,5924.0,38.5364,38.5461,38.5075,38.5171,5924.0
2018-08-22 11:50:00,39.91,39.92,39.87,39.87,9390.0,38.5075,38.5171,38.4689,38.4689,9390.0
2018-08-22 11:55:00,39.88,39.89,39.86,39.87,4422.0,38.4786,38.4882,38.4593,38.4689,4422.0
2018-08-22 12:00:00,39.87,39.88,39.84,39.85,10323.0,38.4689,38.4786,38.44,38.4496,10323.0
2018-08-22 12:05:00,39.84,39.84,39.79,39.81,5135.0,38.44,38.44,38.3917,38.411,5135.0
2018-08-22 12:10:00,39.8,39.8,39.76,39.77,5600.0,38.4014,38.4014,38.3628,38.3724,5600.0
2018-08-22 12:15:00,39.77,39.83,39.76,39.83,8566.0,38.3724,38.4303,38.3628,38.4303,8566.0
2018-08-22 12:20:00,39.84,39.92,39.84,39.88,61308.0,38.44,38.5171,38.44,38.4786,61308.0
2018-08-22 12:25:00,39.88,39.92,39.88,39.89,10240.0,38.4786,38.5171,38.4786,38.4882,10240.0
2018-08-22 12:30:00,39.9,39.94,39.88,39.9,17497.0,38.4978,38.5364,38.4786,38.4978,17497.0
2018-08-22 12:35:00,39.92,39.94,39.9,39.9,12218.0,38.5171,38.5364,38.4978,38.4978,12218.0
2018-08-22 12:40:00,39.91,39.95,39.91,39.94,5482.0,38.5075,38.5461,38.5075,38.5364,5482.0
2018-08-22 12:45:00,39.94,39.96,39.94,39.95,10157.0,38.5364,38.5557,38.5364,38.5461,10157.0
2018-08-22 12:50:00,39.94,39.98,39.94,39.96,9119.0,38.5364,38.575,38.5364,38.5557,9119.0
2018-08-22 12:55:00,39.95,39.96,39.9,39.91,6973.0,38.5461,38.5557,38.4978,38.5075,6973.0
2018-08-22 13:00:00,39.91,39.93,39.89,39.92,4917.0,38.5075,38.5268,38.4882,38.5171,4917.0
2018-08-22 13:05:00,39.93,39.94,39.91,39.94,3460.0,38.5268,38.5364,38.5075,38.5364,3460.0
2018-08-22 13:10:00,39.94,39.95,39.92,39.93,7204.0,38.5364,38.5461,38.5171,38.5268,7204.0
2018-08-22 13:15:00,39.94,39.94,39.93,39.93,9738.0,38.5364,38.5364,38.5268,38.5268,9738.0
2018-08-22 13:20:00,39.92,39.95,39.9,39.93,10780.0,38.5171,38.5461,38.4978,38.5268,10780.0
2018-08-22 13:25:00,39.93,39.94,39.88,39.89,7594.0,38.5268,38.5364,38.4786,38.4882,7594.0
2018-08-22 13:30:00,39.89,39.92,39.88,39.92,4900.0,38.4882,38.5171,38.4786,38.5171,4900.0
2018-08-22 13:35:00,39.93,39.93,39.9,39.91,6917.0,38.5268,38.5268,38.4978,38.5075,6917.0
2018-08-22 13:40:00,39.92,39.95,39.91,39.91,7406.0,38.5171,38.5461,38.5075,38.5075,7406.0
2018-08-22 13:45:00,39.91,39.91,39.87,39.88,6898.0,38.5075,38.5075,38.4689,38.4786,6898.0
2018-08-22 13:50:00,39.87,39.88,39.85,39.85,6490.0,38.4689,38.4786,38.4496,38.4496,6490.0
2018-08-22 13:55:00,39.85,39.85,39.83,39.84,7200.0,38.4496,38.4496,38.4303,38.44,7200.0
2018-08-22 14:00:00,39.84,39.85,39.82,39.83,9472.0,38.44,38.4496,38.4207,38.4303,9472.0
2018-08-22 14:05:00,39.82,39.83,39.81,39.81,9346.0,38.4207,38.4303,38.411,38.411,9346.0
2018-08-22 14:10:00,39.82,39.84,39.81,39.84,7269.0,38.4207,38.44,38.411,38.44,7269.0
2018-08-22 14:15:00,39.82,39.86,39.82,39.83,8399.0,38.4207,38.4593,38.4207,38.4303,8399.0
2018-08-22 14:20:00,39.83,39.83,39.81,39.81,4058.0,38.4303,38.4303,38.411,38.411,4058.0
2018-08-22 14:25:00,39.8,39.83,39.77,39.83,9797.0,38.4014,38.4303,38.3724,38.4303,9797.0
2018-08-22 14:30:00,39.82,39.85,39.82,39.85,6293.0,38.4207,38.4496,38.4207,38.4496,6293.0
2018-08-22 14:35:00,39.85,39.85,39.83,39.83,6000.0,38.4496,38.4496,38.4303,38.4303,6000.0
2018-08-22 14:40:00,39.83,39.86,39.83,39.84,9602.0,38.4303,38.4593,38.4303,38.44,9602.0
2018-08-22 14:45:00,39.84,39.86,39.83,39.85,8087.0,38.44,38.4593,38.4303,38.4496,8087.0
2018-08-22 14:50:00,39.84,39.88,39.84,39.88,6199.0,38.44,38.4786,38.44,38.4786,6199.0
2018-08-22 14:55:00,39.87,39.93,39.86,39.93,9226.0,38.4689,38.5268,38.4593,38.5268,9226.0
2018-08-22 15:00:00,39.93,39.97,39.92,39.94,20644.0,38.5268,38.5654,38.5171,38.5364,20644.0
2018-08-22 15:05:00,39.94,39.94,39.89,39.9,13169.0,38.5364,38.5364,38.4882,38.4978,13169.0
2018-08-22 15:10:00,39.9,39.95,39.89,39.95,12752.0,38.4978,38.5461,38.4882,38.5461,12752.0
2018-08-22 15:15:00,39.94,39.98,39.94,39.95,13920.0,38.5364,38.575,38.5364,38.5461,13920.0
2018-08-22 15:20:00,39.95,39.96,39.94,39.96,12793.0,38.5461,38.5557,38.5364,38.5557,12793.0
2018-08-22 15:25:00,39.97,39.98,39.96,39.97,9576.0,38.5654,38.575,38.5557,38.5654,9576.0
2018-08-22 15:30:00,39.97,39.98,39.96,39.98,14648.0,38.5654,38.575,38.5557,38.575,14648.0
2018-08-22 15:35:00,39.97,39.97,39.92,39.95,17704.0,38.5654,38.5654,38.5171,38.5461,17704.0
2018-08-22 15:40:00,39.95,40.0,39.95,39.98,30243.0,38.5461,38.5943,38.5461,38.575,30243.0
2018-08-22 15:45:00,39.98,39.99,39.92,39.93,23146.0,38.575,38.5847,38.5171,38.5268,23146.0
2018-08-22 15:50:00,39.93,39.93,39.86,39.87,21551.0,38.5268,38.5268,38.4593,38.4689,21551.0
2018-08-22 15:55:00,39.88,39.93,39.86,39.93,95080.0,38.4786,38.5268,38.4593,38.5268,95080.0
2018-08-23 09:30:00,39.94,40.08,39.91,39.97,16385.0,38.5364,38.6715,38.5075,38.5654,16385.0
2018-08-23 09:35:00,40.03,40.11,39.98,40.08,14469.0,38.6233,38.7005,38.575,38.6715,14469.0
2018-08-23 09:40:00,40.08,40.16,40.06,40.15,10867.0,38.6715,38.7487,38.6522,38.7391,10867.0
2018-08-23 09:45:00,40.13,40.18,40.12,40.13,12629.0,38.7198,38.768,38.7101,38.7198,12629.0
2018-08-23 09:50:00,40.17,40.23,40.14,40.16,12300.0,38.7584,38.8163,38.7294,38.7487,12300.0
2018-08-23 09:55:00,40.21,40.21,40.18,40.2,13107.0,38.797,38.797,38.768,38.7873,13107.0
2018-08-23 10:00:00,40.22,40.25,40.19,40.24,15816.0,38.8066,38.8355,38.7777,38.8259,15816.0
2018-08-23 10:05:00,40.26,40.33,40.26,40.27,14505.0,38.8452,38.9127,38.8452,38.8548,14505.0
2018-08-23 10:10:00,40.27,40.34,40.27,40.32,20068.0,38.8548,38.9224,38.8548,38.9031,20068.0
2018-08-23 10:15:00,40.32,40.41,40.31,40.33,25792.0,38.9031,38.9899,38.8934,38.9127,25792.0
2018-08-23 10:20:00,40.34,40.38,40.31,40.36,14531.0,38.9224,38.961,38.8934,38.9417,14531.0
2018-08-23 10:25:00,40.37,40.45,40.32,40.45,32252.0,38.9513,39.0285,38.9031,39.0285,32252.0
2018-08-23 10:30:00,40.44,40.44,40.4,40.43,18820.0,39.0189,39.0189,38.9803,39.0092,18820.0
2018-08-23 10:35:00,40.42,40.47,40.41,40.43,37715.0,38.9996,39.0478,38.9899,39.0092,37715.0
2018-08-23 10:40:00,40.43,40.58,40.43,40.56,63886.0,39.0092,39.154,39.0092,39.1347,63886.0
2018-08-23 10:45:00,40.57,40.57,40.45,40.52,44335.0,39.1443,39.1443,39.0285,39.0961,44335.0
2018-08-23 10:50:00,40.53,40.55,40.45,40.52,38488.0,39.1057,39.125,39.0285,39.0961,38488.0
2018-08-23 10:55:00,40.53,40.58,40.51,40.54,40595.0,39.1057,39.154,39.0864,39.1154,40595.0
2018-08-23 11:00:00,40.55,40.63,40.52,40.61,50836.0,39.125,39.2022,39.0961,39.1829,50836.0
2018-08-23 11:05:00,40.6,40.62,40.51,40.55,43452.0,39.1732,39.1925,39.0864,39.125,43452.0
2018-08-23 11:10:00,40.56,40.6,40.54,40.55,22760.0,39.1347,39.1732,39.1154,39.125,22760.0
2018-08-23 11:15:00,40.55,40.55,40.29,40.31,22511.0,39.125,39.125,38.8741,38.8934,22511.0
2018-08-23 11:20:00,40.32,40.35,40.24,40.33,17281.0,38.9031,38.932,38.8259,38.9127,17281.0
2018-08-23 11:25:00,40.33,40.36,40.3,40.35,18249.0,38.9127,38.9417,38.8838,38.932,18249.0
2018-08-23 11:30:00,40.35,40.37,40.31,40.35,13647.0,38.932,38.9513,38.8934,38.932,13647.0
2018-08-23 11:35:00,40.35,40.37,40.26,40.27,13896.0,38.932,38.9513,38.8452,38.8548,13896.0
2018-08-23 11:40:00,40.27,40.35,40.25,40.33,12854.0,38.8548,38.932,38.8355,38.9127,12854.0
2018-08-23 11:45:00,40.33,40.38,40.32,40.37,13807.0,38.9127,38.961,38.9031,38.9513,13807.0
2018-08-23 11:50:00,40.36,40.42,40.35,40.4,19828.0,38.9417,38.9996,38.932,38.9803,19828.0
2018-08-23 11:55:00,40.4,40.4,40.34,40.34,10265.0,38.9803,38.9803,38.9224,38.9224,10265.0
2018-08-23 12:00:00,40.33,40.4,40.3,40.39,19198.0,38.9127,38.9803,38.8838,38.9706,19198.0
2018-08-23 12:05:00,40.38,40.43,40.38,40.41,19712.0,38.961,39.0092,38.961,38.9899,19712.0
2018-08-23 12:10:00,40.41,40.49,40.41,40.42,12747.0,38.9899,39.0671,38.9899,38.9996,12747.0
2018-08-23 12:15:00,40.43,40.49,40.41,40.48,8301.0,39.0092,39.0671,38.9899,39.0575,8301.0
2018-08-23 12:20:00,40.49,40.58,40.49,40.57,20410.0,39.0671,39.154,39.0671,39.1443,20410.0
2018-08-23 12:25:00,40.57,40.6,40.56,40.56,11887.0,39.1443,39.1732,39.1347,39.1347,11887.0
2018-08-23 12:30:00,40.57,40.59,40.52,40.57,18919.0,39.1443,39.1636,39.0961,39.1443,18919.0
2018-08-23 12:35:00,40.57,40.59,40.53,40.53,10012.0,39.1443,39.1636,39.1057,39.1057,10012.0
2018-08-23 12:40:00,40.54,40.59,40.53,40.55,7894.0,39.1154,39.1636,39.1057,39.125,7894.0
2018-08-23 12:45:00,40.55,40.55,40.53,40.54,8747.0,39.125,39.125,39.1057,39.1154,8747.0
2018-08-23 12:50:00,40.54,40.55,40.5,40.51,15698.0,39.1154,39.125,39.0768,39.0864,15698.0
2018-08-23 12:55:00,40.5,40.54,40.5,40.52,6337.0,39.0768,39.1154,39.0768,39.0961,6337.0
2018-08-23 13:00:00,40.52,40.53,40.5,40.52,6972.0,39.0961,39.1057,39.0768,39.0961,6972.0
2018-08-23 13:05:00,40.5,40.5,40.47,40.48,10561.0,39.0768,39.0768,39.0478,39.0575,10561.0
2018-08-23 13:10:00,40.48,40.49,40.41,40.43,10056.0,39.0575,39.0671,38.9899,39.0092,10056.0
2018-08-23 13:15:00,40.42,40.47,40.42,40.43,10829.0,38.9996,39.0478,38.9996,39.0092,10829.0
2018-08-23 13:20:00,40.45,40.48,40.44,40.46,5731.0,39.0285,39.0575,39.0189,39.0382,5731.0
2018-08-23 13:25:00,40.45,40.48,40.44,40.46,7816.0,39.0285,39.0575,39.0189,39.0382,7816.0
2018-08-23 13:30:00,40.46,40.46,40.44,40.46,13347.0,39.0382,39.0382,39.0189,39.0382,13347.0
2018-08-23 13:35:00,40.46,40.48,40.44,40.48,10836.0,39.0382,39.0575,39.0189,39.0575,10836.0
2018-08-23 13:40:00,40.48,40.53,40.47,40.52,11702.0,39.0575,39.1057,39.0478,39.0961,11702.0
2018-08-23 13:45:00,40.52,40.53,40.48,40.48,9500.0,39.0961,39.1057,39.0575,39.0575,9500.0
2018-08-23 13:50:00,40.49,40.5,40.46,40.48,13640.0,39.0671,39.0768,39.0382,39.0575,13640.0
2018-08-23 13:55:00,40.48,40.48,40.46,40.47,9790.0,39.0575,39.0575,39.0382,39.0478,9790.0
2018-08-23 14:00:00,40.46,40.54,40.46,40.54,9622.0,39.0382,39.1154,39.0382,39.1154,9622.0
2018-08-23 14:05:00,40.54,40.6,40.53,40.56,11436.0,39.1154,39.1732,39.1057,39.1347,11436.0
2018-08-23 14:10:00,40.57,40.58,40.53,40.58,11216.0,39.1443,39.154,39.1057,39.154,11216.0
2018-08-23 14:15:00,40.58,40.58,40.54,40.54,6697.0,39.154,39.154,39.1154,39.1154,6697.0
2018-08-23 14:20:00,40.55,40.56,40.52,40.52,14919.0,39.125,39.1347,39.0961,39.0961,14919.0
2018-08-23 14:25:00,40.52,40.54,40.5,40.52,10430.0,39.0961,39.1154,39.0768,39.0961,10430.0
2018-08-23 14:30:00,40.52,40.53,40.51,40.53,5405.0,39.0961,39.1057,39.0864,39.1057,5405.0
2018-08-23 14:35:00,40.52,40.53,40.5,40.52,8157.0,39.0961,39.1057,39.0768,39.0961,8157.0
2018-08-23 14:40:00,40.52,40.55,40.5,40.55,9506.0,39.0961,39.125,39.0768,39.125,9506.0
2018-08-23 14:45:00,40.54,40.56,40.54,40.55,8179.0,39.1154,39.1347,39.1154,39.125,8179.0
2018-08-23 14:50:00,40.54,40.54,40.48,40.51,13887.0,39.1154,39.1154,39.0575,39.0864,13887.0
2018-08-23 14:55:00,40.5,40.51,40.48,40.48,12093.0,39.0768,39.0864,39.0575,39.0575,12093.0
2018-08-23 15:00:00,40.48,40.5,40.47,40.48,12737.0,39.0575,39.0768,39.0478,39.0575,12737.0
2018-08-23 15:05:00,40.48,40.51,40.47,40.51,25651.0,39.0575,39.0864,39.0478,39.0864,25651.0
2018-08-23 15:10:00,40.5,40.52,40.49,40.51,9380.0,39.0768,39.0961,39.0671,39.0864,9380.0
2018-08-23 15:15:00,40.52,40.52,40.45,40.46,38981.0,39.0961,39.0961,39.0285,39.0382,38981.0
2018-08-23 15:20:00,40.46,40.47,40.4,40.41,15937.0,39.0382,39.0478,38.9803,38.9899,15937.0
2018-08-23 15:25:00,40.42,40.43,40.41,40.42,12059.0,38.9996,39.0092,38.9899,38.9996,12059.0
2018-08-23 15:30:00,40.42,40.43,40.4,40.41,12102.0,38.9996,39.0092,38.9803,38.9899,12102.0
2018-08-23 15:35:00,40.41,40.42,40.38,40.4,19947.0,38.9899,38.9996,38.961,38.9803,19947.0
2018-08-23 15:40:00,40.39,40.4,40.36,40.36,21232.0,38.9706,38.9803,38.9417,38.9417,21232.0
2018-08-23 15:45:00,40.36,40.37,40.32,40.33,36561.0,38.9417,38.9513,38.9031,38.9127,36561.0
2018-08-23 15:50:00,40.32,40.34,40.25,40.26,60712.0,38.9031,38.9224,38.8355,38.8452,60712.0
2018-08-23 15:55:00,40.25,40.28,40.22,40.27,132577.0,38.8355,38.8645,38.8066,38.8548,132577.0
2018-08-24 09:30:00,40.67,40.76,40.57,40.72,35404.0,39.2408,39.3276,39.1443,39.289,35404.0
2018-08-24 09:35:00,40.7,40.73,40.58,40.7,17522.0,39.2697,39.2987,39.154,39.2697,17522.0
2018-08-24 09:40:00,40.7,40.71,40.6,40.6,7240.0,39.2697,39.2794,39.1732,39.1732,7240.0
2018-08-24 09:45:00,40.6,40.6,40.44,40.46,15544.0,39.1732,39.1732,39.0189,39.0382,15544.0
2018-08-24 09:50:00,40.46,40.61,40.44,40.59,14260.0,39.0382,39.1829,39.0189,39.1636,14260.0
2018-08-24 09:55:00,40.6,40.6,40.52,40.58,6948.0,39.1732,39.1732,39.0961,39.154,6948.0
2018-08-24 10:00:00,40.57,40.65,40.57,40.59,41133.0,39.1443,39.2215,39.1443,39.1636,41133.0
2018-08-24 10:05:00,40.59,40.59,40.52,40.54,9148.0,39.1636,39.1636,39.0961,39.1154,9148.0
2018-08-24 10:10:00,40.54,40.55,40.46,40.52,16065.0,39.1154,39.125,39.0382,39.0961,16065.0
2018-08-24 10:15:00,40.49,40.59,40.49,40.59,9497.0,39.0671,39.1636,39.0671,39.1636,9497.0
2018-08-24 10:20:00,40.59,40.69,40.59,40.66,4390.0,39.1636,39.2601,39.1636,39.2311,4390.0
2018-08-24 10:25:00,40.68,40.72,40.64,40.68,13357.0,39.2504,39.289,39.2118,39.2504,13357.0
2018-08-24 10:30:00,40.68,40.8,40.62,40.78,8573.0,39.2504,39.3662,39.1925,39.3469,8573.0
2018-08-24 10:35:00,40.79,40.82,40.74,40.74,7455.0,39.3566,39.3855,39.3083,39.3083,7455.0
2018-08-24 10:40:00,40.74,40.75,40.65,40.69,21760.0,39.3083,39.318,39.2215,39.2601,21760.0
2018-08-24 10:45:00,40.69,40.72,40.66,40.71,11825.0,39.2601,39.289,39.2311,39.2794,11825.0
2018-08-24 10:50:00,40.68,40.73,40.66,40.72,6551.0,39.2504,39.2987,39.2311,39.289,6551.0
2018-08-24 10:55:00,40.73,40.73,40.66,40.7,14447.0,39.2987,39.2987,39.2311,39.2697,14447.0
2018-08-24 11:00:00,40.69,40.74,40.67,40.73,9133.0,39.2601,39.3083,39.2408,39.2987,9133.0
2018-08-24 11:05:00,40.71,40.76,40.71,40.75,11103.0,39.2794,39.3276,39.2794,39.318,11103.0
2018-08-24 11:10:00,40.75,40.76,40.69,40.71,19679.0,39.318,39.3276,39.2601,39.2794,19679.0
2018-08-24 11:15:00,40.71,40.73,40.7,40.71,9709.0,39.2794,39.2987,39.2697,39.2794,9709.0
2018-08-24 11:20:00,40.73,40.74,40.69,40.69,12574.0,39.2987,39.3083,39.2601,39.2601,12574.0
2018-08-24 11:25:00,40.69,40.69,40.65,40.67,12602.0,39.2601,39.2601,39.2215,39.2408,12602.0
2018-08-24 11:30:00,40.67,40.7,40.67,40.69,9380.0,39.2408,39.2697,39.2408,39.2601,9380.0
2018-08-24 11:35:00,40.69,40.71,40.65,40.65,14143.0,39.2601,39.2794,39.2215,39.2215,14143.0
2018-08-24 11:40:00,40.66,40.66,40.6,40.65,6553.0,39.2311,39.2311,39.1732,39.2215,6553.0
2018-08-24 11:45:00,40.65,40.69,40.64,40.67,8012.0,39.2215,39.2601,39.2118,39.2408,8012.0
2018-08-24 11:50:00,40.66,40.66,40.62,40.64,6824.0,39.2311,39.2311,39.1925,39.2118,6824.0
2018-08-24 11:55:00,40.63,40.69,40.63,40.69,5702.0,39.2022,39.2601,39.2022,39.2601,5702.0
2018-08-24 12:00:00,40.69,40.71,40.66,40.66,7027.0,39.2601,39.2794,39.2311,39.2311,7027.0
2018-08-24 12:05:00,40.67,40.73,40.66,40.73,9002.0,39.2408,39.2987,39.2311,39.2987,9002.0
2018-08-24 12:10:00,40.74,40.75,40.71,40.72,7641.0,39.3083,39.318,39.2794,39.289,7641.0
2018-08-24 12:15:00,40.72,40.73,40.69,40.72,7426.0,39.289,39.2987,39.2601,39.289,7426.0
2018-08-24 12:20:00,40.71,40.73,40.7,40.73,7140.0,39.2794,39.2987,39.2697,39.2987,7140.0
2018-08-24 12:25:00,40.72,40.73,40.63,40.63,11871.0,39.289,39.2987,39.2022,39.2022,11871.0
2018-08-24 12:30:00,40.63,40.65,40.62,40.65,4620.0,39.2022,39.2215,39.1925,39.2215,4620.0
2018-08-24 12:35:00,40.65,40.68,40.64,40.67,10099.0,39.2215,39.2504,39.2118,39.2408,10099.0
2018-08-24 12:40:00,40.68,40.73,40.67,40.72,10288.0,39.2504,39.2987,39.2408,39.289,10288.0
2018-08-24 12:45:00,40.73,40.8,40.73,40.8,13314.0,39.2987,39.3662,39.2987,39.3662,13314.0
2018-08-24 12:50:00,40.78,40.82,40.78,40.81,13311.0,39.3469,39.3855,39.3469,39.3759,13311.0
2018-08-24 12:55:00,40.81,40.83,40.79,40.83,13619.0,39.3759,39.3952,39.3566,39.3952,13619.0
2018-08-24 13:00:00,40.82,40.85,40.82,40.83,8852.0,39.3855,39.4145,39.3855,39.3952,8852.0
2018-08-24 13:05:00,40.83,40.85,40.79,40.79,8149.0,39.3952,39.4145,39.3566,39.3566,8149.0
2018-08-24 13:10:00,40.8,40.81,40.73,40.73,9556.0,39.3662,39.3759,39.2987,39.2987,9556.0
2018-08-24 13:15:00,40.73,40.81,40.73,40.8,16400.0,39.2987,39.3759,39.2987,39.3662,16400.0
2018-08-24 13:20:00,40.81,40.85,40.81,40.83,12051.0,39.3759,39.4145,39.3759,39.3952,12051.0
2018-08-24 13:25:00,40.83,40.84,40.82,40.83,6935.0,39.3952,39.4048,39.3855,39.3952,6935.0
2018-08-24 13:30:00,40.82,40.84,40.82,40.83,8338.0,39.3855,39.4048,39.3855,39.3952,8338.0
2018-08-24 13:35:00,40.83,40.85,40.83,40.84,11045.0,39.3952,39.4145,39.3952,39.4048,11045.0
2018-08-24 13:40:00,40.84,40.84,40.72,40.75,17638.0,39.4048,39.4048,39.289,39.318,17638.0
2018-08-24 13:45:00,40.76,40.8,40.74,40.8,5221.0,39.3276,39.3662,39.3083,39.3662,5221.0
2018-08-24 13:50:00,40.79,40.83,40.78,40.82,13406.0,39.3566,39.3952,39.3469,39.3855,13406.0
2018-08-24 13:55:00,40.82,40.83,40.78,40.82,31498.0,39.3855,39.3952,39.3469,39.3855,31498.0
2018-08-24 14:00:00,40.82,40.83,40.81,40.81,13434.0,39.3855,39.3952,39.3759,39.3759,13434.0
2018-08-24 14:05:00,40.81,40.82,40.76,40.77,9134.0,39.3759,39.3855,39.3276,39.3373,9134.0
2018-08-24 14:10:00,40.78,40.79,40.72,40.74,11639.0,39.3469,39.3566,39.289,39.3083,11639.0
2018-08-24 14:15:00,40.74,40.77,40.72,40.72,10243.0,39.3083,39.3373,39.289,39.289,10243.0
2018-08-24 14:20:00,40.71,40.73,40.7,40.71,7851.0,39.2794,39.2987,39.2697,39.2794,7851.0
2018-08-24 14:25:00,40.71,40.75,40.7,40.75,8358.0,39.2794,39.318,39.2697,39.318,8358.0
2018-08-24 14:30:00,40.74,40.76,40.73,40.74,11375.0,39.3083,39.3276,39.2987,39.3083,11375.0
2018-08-24 14:35:00,40.75,40.76,40.74,40.74,4529.0,39.318,39.3276,39.3083,39.3083,4529.0
2018-08-24 14:40:00,40.74,40.76,40.74,40.75,9621.0,39.3083,39.3276,39.3083,39.318,9621.0
2018-08-24 14:45:00,40.76,40.76,40.75,40.76,9289.0,39.3276,39.3276,39.318,39.3276,9289.0
2018-08-24 14:50:00,40.75,40.75,40.7,40.72,16959.0,39.318,39.318,39.2697,39.289,16959.0
2018-08-24 14:55:00,40.72,40.74,40.71,40.71,16718.0,39.289,39.3083,39.2794,39.2794,16718.0
2018-08-24 15:00:00,40.71,40.73,40.7,40.73,9546.0,39.2794,39.2987,39.2697,39.2987,9546.0
2018-08-24 15:05:00,40.72,40.73,40.67,40.68,13810.0,39.289,39.2987,39.2408,39.2504,13810.0
2018-08-24 15:10:00,40.69,40.74,40.69,40.73,14893.0,39.2601,39.3083,39.2601,39.2987,14893.0
2018-08-24 15:15:00,40.73,40.74,40.72,40.73,10662.0,39.2987,39.3083,39.289,39.2987,10662.0
2018-08-24 15:20:00,40.73,40.75,40.72,40.72,17032.0,39.2987,39.318,39.289,39.289,17032.0
2018-08-24 15:25:00,40.72,40.72,40.69,40.71,12017.0,39.289,39.289,39.2601,39.2794,12017.0
2018-08-24 15:30:00,40.71,40.73,40.67,40.73,20513.0,39.2794,39.2987,39.2408,39.2987,20513.0
2018-08-24 15:35:00,40.73,40.73,40.68,40.71,26959.0,39.2987,39.2987,39.2504,39.2794,26959.0
2018-08-24 15:40:00,40.71,40.73,40.68,40.69,30553.0,39.2794,39.2987,39.2504,39.2601,30553.0
2018-08-24 15:45:00,40.67,40.73,40.66,40.7,45201.0,39.2408,39.2987,39.2311,39.2697,45201.0
2018-08-24 15:50:00,40.71,40.71,40.67,40.69,37743.0,39.2794,39.2794,39.2408,39.2601,37743.0
2018-08-24 15:55:00,40.69,40.75,40.68,40.74,88279.0,39.2601,39.318,39.2504,39.3083,88279.0
2018-08-27 09:30:00,41.05,41.3,41.03,41.24,19119.0,39.6074,39.8487,39.5881,39.7908,19119.0
2018-08-27 09:35:00,41.23,41.24,41.0,41.08,10256.0,39.7811,39.7908,39.5592,39.6364,10256.0
2018-08-27 09:40:00,41.07,41.2,41.03,41.17,4705.0,39.6267,39.7522,39.5881,39.7232,4705.0
2018-08-27 09:45:00,41.18,41.29,41.18,41.28,7167.0,39.7329,39.839,39.7329,39.8294,7167.0
2018-08-27 09:50:00,41.28,41.39,41.24,41.38,9994.0,39.8294,39.9355,39.7908,39.9258,9994.0
2018-08-27 09:55:00,41.36,41.38,41.28,41.32,8334.0,39.9065,39.9258,39.8294,39.8679,8334.0
2018-08-27 10:00:00,41.34,41.42,41.32,41.39,22270.0,39.8872,39.9644,39.8679,39.9355,22270.0
2018-08-27 10:05:00,41.41,41.56,41.4,41.56,15341.0,39.9548,40.0995,39.9451,40.0995,15341.0
2018-08-27 10:10:00,41.56,41.61,41.54,41.56,20878.0,40.0995,40.1478,40.0802,40.0995,20878.0
2018-08-27 10:15:00,41.56,41.61,41.52,41.61,14633.0,40.0995,40.1478,40.0609,40.1478,14633.0
2018-08-27 10:20:00,41.61,41.72,41.57,41.72,25886.0,40.1478,40.2539,40.1092,40.2539,25886.0
2018-08-27 10:25:00,41.71,41.73,41.68,41.7,17228.0,40.2442,40.2635,40.2153,40.2346,17228.0
2018-08-27 10:30:00,41.7,41.74,41.61,41.64,38057.0,40.2346,40.2732,40.1478,40.1767,38057.0
2018-08-27 10:35:00,41.62,41.66,41.5,41.51,41380.0,40.1574,40.196,40.0416,40.0513,41380.0
2018-08-27 10:40:00,41.51,41.53,41.45,41.52,18290.0,40.0513,40.0706,39.9934,40.0609,18290.0
2018-08-27 10:45:00,41.52,41.54,41.44,41.51,41848.0,40.0609,40.0802,39.9837,40.0513,41848.0
2018-08-27 10:50:00,41.52,41.53,41.45,41.51,28704.0,40.0609,40.0706,39.9934,40.0513,28704.0
2018-08-27 10:55:00,41.52,41.57,41.49,41.49,20662.0,40.0609,40.1092,40.032,40.032,20662.0
2018-08-27 11:00:00,41.5,41.52,41.48,41.5,12493.0,40.0416,40.0609,40.0223,40.0416,12493.0
2018-08-27 11:05:00,41.51,41.51,41.43,41.46,12942.0,40.0513,40.0513,39.9741,40.003,12942.0
2018-08-27 11:10:00,41.46,41.5,41.45,41.5,9648.0,40.003,40.0416,39.9934,40.0416,9648.0
2018-08-27 11:15:00,41.5,41.51,41.44,41.44,15840.0,40.0416,40.0513,39.9837,39.9837,15840.0
2018-08-27 11:20:00,41.42,41.44,41.37,41.42,17015.0,39.9644,39.9837,39.9162,39.9644,17015.0
2018-08-27 11:25:00,41.41,41.46,41.4,41.45,9967.0,39.9548,40.003,39.9451,39.9934,9967.0
2018-08-27 11:30:00,41.45,41.51,41.44,41.49,10040.0,39.9934,40.0513,39.9837,40.032,10040.0
2018-08-27 11:35:00,41.51,41.51,41.42,41.42,8022.0,40.0513,40.0513,39.9644,39.9644,8022.0
2018-08-27 11:40:00,41.42,41.49,41.39,41.48,6751.0,39.9644,40.032,39.9355,40.0223,6751.0
2018-08-27 11:45:00,41.5,41.52,41.48,41.48,8934.0,40.0416,40.0609,40.0223,40.0223,8934.0
2018-08-27 11:50:00,41.49,41.52,41.47,41.47,12280.0,40.032,40.0609,40.0127,40.0127,12280.0
2018-08-27 11:55:00,41.47,41.55,41.46,41.55,16956.0,40.0127,40.0899,40.003,40.0899,16956.0
2018-08-27 12:00:00,41.53,41.58,41.53,41.54,17029.0,40.0706,40.1188,40.0706,40.0802,17029.0
2018-08-27 12:05:00,41.54,41.61,41.49,41.61,11333.0,40.0802,40.1478,40.032,40.1478,11333.0
2018-08-27 12:10:00,41.6,41.6,41.52,41.56,19287.0,40.1381,40.1381,40.0609,40.0995,19287.0
2018-08-27 12:15:00,41.56,41.6,41.54,41.6,8016.0,40.0995,40.1381,40.0802,40.1381,8016.0
2018-08-27 12:20:00,41.59,41.61,41.58,41.6,8700.0,40.1285,40.1478,40.1188,40.1381,8700.0
2018-08-27 12:25:00,41.59,41.62,41.57,41.59,10500.0,40.1285,40.1574,40.1092,40.1285,10500.0
2018-08-27 12:30:00,41.58,41.59,41.54,41.57,6870.0,40.1188,40.1285,40.0802,40.1092,6870.0
2018-08-27 12:35:00,41.57,41.6,41.54,41.55,15342.0,40.1092,40.1381,40.0802,40.0899,15342.0
2018-08-27 12:40:00,41.54,41.57,41.54,41.56,6487.0,40.0802,40.1092,40.0802,40.0995,6487.0
2018-08-27 12:45:00,41.55,41.6,41.54,41.59,10056.0,40.0899,40.1381,40.0802,40.1285,10056.0
2018-08-27 12:50:00,41.59,41.63,41.59,41.62,9787.0,40.1285,40.1671,40.1285,40.1574,9787.0
2018-08-27 12:55:00,41.63,41.65,41.61,41.65,7258.0,40.1671,40.1864,40.1478,40.1864,7258.0
2018-08-27 13:00:00,41.64,41.68,41.63,41.65,9033.0,40.1767,40.2153,40.1671,40.1864,9033.0
2018-08-27 13:05:00,41.63,41.64,41.59,41.61,7759.0,40.1671,40.1767,40.1285,40.1478,7759.0
2018-08-27 13:10:00,41.62,41.67,41.62,41.65,7622.0,40.1574,40.2056,40.1574,40.1864,7622.0
2018-08-27 13:15:00,41.66,41.69,41.65,41.67,8363.0,40.196,40.2249,40.1864,40.2056,8363.0
2018-08-27 13:20:00,41.66,41.69,41.63,41.68,7239.0,40.196,40.2249,40.1671,40.2153,7239.0
2018-08-27 13:25:00,41.69,41.7,41.66,41.66,9969.0,40.2249,40.2346,40.196,40.196,9969.0
2018-08-27 13:30:00,41.66,41.69,41.66,41.67,9240.0,40.196,40.2249,40.196,40.2056,9240.0
2018-08-27 13:35:00,41.68,41.71,41.67,41.68,14511.0,40.2153,40.2442,40.2056,40.2153,14511.0
2018-08-27 13:40:00,41.67,41.67,41.63,41.67,19571.0,40.2056,40.2056,40.1671,40.2056,19571.0
2018-08-27 13:45:00,41.68,41.7,41.66,41.7,11670.0,40.2153,40.2346,40.196,40.2346,11670.0
2018-08-27 13:50:00,41.69,41.75,41.69,41.75,11171.0,40.2249,40.2828,40.2249,40.2828,11171.0
2018-08-27 13:55:00,41.75,41.78,41.71,41.71,11105.0,40.2828,40.3118,40.2442,40.2442,11105.0
2018-08-27 14:00:00,41.71,41.77,41.7,41.76,5338.0,40.2442,40.3021,40.2346,40.2925,5338.0
2018-08-27 14:05:00,41.76,41.77,41.73,41.75,10712.0,40.2925,40.3021,40.2635,40.2828,10712.0
2018-08-27 14:10:00,41.75,41.76,41.68,41.68,8426.0,40.2828,40.2925,40.2153,40.2153,8426.0
2018-08-27 14:15:00,41.69,41.69,41.63,41.63,9211.0,40.2249,40.2249,40.1671,40.1671,9211.0
2018-08-27 14:20:00,41.64,41.64,41.58,41.58,11032.0,40.1767,40.1767,40.1188,40.1188,11032.0
2018-08-27 14:25:00,41.61,41.64,41.58,41.61,10977.0,40.1478,40.1767,40.1188,40.1478,10977.0
2018-08-27 14:30:00,41.61,41.67,41.6,41.63,54828.0,40.1478,40.2056,40.1381,40.1671,54828.0
2018-08-27 14:35:00,41.63,41.7,41.61,41.67,33604.0,40.1671,40.2346,40.1478,40.2056,33604.0
2018-08-27 14:40:00,41.68,41.73,41.67,41.68,14464.0,40.2153,40.2635,40.2056,40.2153,14464.0
2018-08-27 14:45:00,41.68,41.68,41.65,41.68,16471.0,40.2153,40.2153,40.1864,40.2153,16471.0
2018-08-27 14:50:00,41.69,41.71,41.68,41.7,15425.0,40.2249,40.2442,40.2153,40.2346,15425.0
2018-08-27 14:55:00,41.69,41.71,41.66,41.7,12574.0,40.2249,40.2442,40.196,40.2346,12574.0
2018-08-27 15:00:00,41.69,41.71,41.67,41.69,19797.0,40.2249,40.2442,40.2056,40.2249,19797.0
2018-08-27 15:05:00,41.7,41.7,41.66,41.67,17153.0,40.2346,40.2346,40.196,40.2056,17153.0
2018-08-27 15:10:00,41.66,41.69,41.65,41.67,46996.0,40.196,40.2249,40.1864,40.2056,46996.0
2018-08-27 15:15:00,41.66,41.67,41.63,41.63,15812.0,40.196,40.2056,40.1671,40.1671,15812.0
2018-08-27 15:20:00,41.64,41.65,41.6,41.61,23102.0,40.1767,40.1864,40.1381,40.1478,23102.0
2018-08-27 15:25:00,41.61,41.63,41.59,41.62,28776.0,40.1478,40.1671,40.1285,40.1574,28776.0
2018-08-27 15:30:00,41.62,41.65,41.6,41.65,16447.0,40.1574,40.1864,40.1381,40.1864,16447.0
2018-08-27 15:35:00,41.65,41.68,41.64,41.68,22092.0,40.1864,40.2153,40.1767,40.2153,22092.0
2018-08-27 15:40:00,41.68,41.7,41.67,41.69,29551.0,40.2153,40.2346,40.2056,40.2249,29551.0
2018-08-27 15:45:00,41.69,41.7,41.68,41.69,38558.0,40.2249,40.2346,40.2153,40.2249,38558.0
2018-08-27 15:50:00,41.68,41.69,41.65,41.66,39883.0,40.2153,40.2249,40.1864,40.196,39883.0
2018-08-27 15:55:00,41.66,41.7,41.62,41.68,94483.0,40.196,40.2346,40.1574,40.2153,94483.0
2018-08-28 09:30:00,41.78,41.9,41.7,41.76,21129.0,40.3118,40.4276,40.2346,40.2925,21129.0
2018-08-28 09:35:00,41.78,41.82,41.64,41.72,8943.0,40.3118,40.3504,40.1767,40.2539,8943.0
2018-08-28 09:40:00,41.75,41.78,41.61,41.61,9342.0,40.2828,40.3118,40.1478,40.1478,9342.0
2018-08-28 09:45:00,41.62,41.68,41.59,41.65,7119.0,40.1574,40.2153,40.1285,40.1864,7119.0
2018-08-28 09:50:00,41.69,41.73,41.67,41.73,4406.0,40.2249,40.2635,40.2056,40.2635,4406.0
2018-08-28 09:55:00,41.75,41.9,41.75,41.79,9509.0,40.2828,40.4276,40.2828,40.3214,9509.0
2018-08-28 10:00:00,41.81,41.88,41.8,41.84,16065.0,40.3407,40.4083,40.3311,40.3697,16065.0
2018-08-28 10:05:00,41.84,41.89,41.82,41.86,10942.0,40.3697,40.4179,40.3504,40.389,10942.0
2018-08-28 10:10:00,41.87,41.87,41.78,41.79,15692.0,40.3986,40.3986,40.3118,40.3214,15692.0
2018-08-28 10:15:00,41.8,41.85,41.78,41.82,22160.0,40.3311,40.3793,40.3118,40.3504,22160.0
2018-08-28 10:20:00,41.83,41.88,41.82,41.85,13414.0,40.36,40.4083,40.3504,40.3793,13414.0
2018-08-28 10:25:00,41.84,41.92,41.83,41.89,25150.0,40.3697,40.4469,40.36,40.4179,25150.0
2018-08-28 10:30:00,41.88,41.88,41.81,41.85,10287.0,40.4083,40.4083,40.3407,40.3793,10287.0
2018-08-28 10:35:00,41.85,41.89,41.83,41.85,8405.0,40.3793,40.4179,40.36,40.3793,8405.0
2018-08-28 10:40:00,41.84,41.87,41.78,41.78,8444.0,40.3697,40.3986,40.3118,40.3118,8444.0
2018-08-28 10:45:00,41.78,41.8,41.7,41.72,12410.0,40.3118,40.3311,40.2346,40.2539,12410.0
2018-08-28 10:50:00,41.71,41.81,41.71,41.79,7368.0,40.2442,40.3407,40.2442,40.3214,7368.0
2018-08-28 10:55:00,41.78,41.83,41.77,41.8,7322.0,40.3118,40.36,40.3021,40.3311,7322.0
2018-08-28 11:00:00,41.79,41.79,41.72,41.74,15288.0,40.3214,40.3214,40.2539,40.2732,15288.0
2018-08-28 11:05:00,41.76,41.77,41.71,41.73,10609.0,40.2925,40.3021,40.2442,40.2635,10609.0
2018-08-28 11:10:00,41.72,41.83,41.72,41.75,12339.0,40.2539,40.36,40.2539,40.2828,12339.0
2018-08-28 11:15:00,41.76,41.76,41.65,41.65,19390.0,40.2925,40.2925,40.1864,40.1864,19390.0
2018-08-28 11:20:00,41.66,41.72,41.66,41.72,5850.0,40.196,40.2539,40.196,40.2539,5850.0
2018-08-28 11:25:00,41.72,41.73,41.61,41.63,6196.0,40.2539,40.2635,40.1478,40.1671,6196.0
2018-08-28 11:30:00,41.63,41.63,41.52,41.52,6756.0,40.1671,40.1671,40.0609,40.0609,6756.0
2018-08-28 11:35:00,41.51,41.55,41.5,41.5,13707.0,40.0513,40.0899,40.0416,40.0416,13707.0
2018-08-28 11:40:00,41.5,41.5,41.4,41.44,15040.0,40.0416,40.0416,39.9451,39.9837,15040.0
2018-08-28 11:45:00,41.46,41.48,41.42,41.42,9222.0,40.003,40.0223,39.9644,39.9644,9222.0
2018-08-28 11:50:00,41.41,41.47,41.39,41.46,7245.0,39.9548,40.0127,39.9355,40.003,7245.0
2018-08-28 11:55:00,41.43,41.44,41.37,41.4,7401.0,39.9741,39.9837,39.9162,39.9451,7401.0
2018-08-28 12:00:00,41.4,41.44,41.34,41.42,8398.0,39.9451,39.9837,39.8872,39.9644,8398.0
2018-08-28 12:05:00,41.42,41.49,41.42,41.49,4850.0,39.9644,40.032,39.9644,40.032,4850.0
2018-08-28 12:10:00,41.5,41.56,41.5,41.54,3973.0,40.0416,40.0995,40.0416,40.0802,3973.0
2018-08-28 12:15:00,41.55,41.56,41.53,41.56,3816.0,40.0899,40.0995,40.0706,40.0995,3816.0
2018-08-28 12:20:00,41.57,41.6,41.55,41.57,7584.0,40.1092,40.1381,40.0899,40.1092,7584.0
2018-08-28 12:25:00,41.56,41.56,41.49,41.53,5100.0,40.0995,40.0995,40.032,40.0706,5100.0
2018-08-28 12:30:00,41.53,41.59,41.53,41.57,6243.0,40.0706,40.1285,40.0706,40.1092,6243.0
2018-08-28 12:35:00,41.57,41.58,41.54,41.55,3341.0,40.1092,40.1188,40.0802,40.0899,3341.0
2018-08-28 12:40:00,41.55,41.55,41.52,41.53,4825.0,40.0899,40.0899,40.0609,40.0706,4825.0
2018-08-28 12:45:00,41.54,41.55,41.53,41.55,4600.0,40.0802,40.0899,40.0706,40.0899,4600.0
2018-08-28 12:50:00,41.56,41.57,41.54,41.55,3126.0,40.0995,40.1092,40.0802,40.0899,3126.0
2018-08-28 12:55:00,41.54,41.57,41.51,41.53,5389.0,40.0802,40.1092,40.0513,40.0706,5389.0
2018-08-28 13:00:00,41.53,41.53,41.48,41.51,10436.0,40.0706,40.0706,40.0223,40.0513,10436.0
2018-08-28 13:05:00,41.51,41.55,41.51,41.55,6200.0,40.0513,40.0899,40.0513,40.0899,6200.0
2018-08-28 13:10:00,41.55,41.56,41.54,41.56,2993.0,40.0899,40.0995,40.0802,40.0995,2993.0
2018-08-28 13:15:00,41.56,41.58,41.52,41.52,5250.0,40.0995,40.1188,40.0609,40.0609,5250.0
2018-08-28 13:20:00,41.54,41.56,41.52,41.52,6429.0,40.0802,40.0995,40.0609,40.0609,6429.0
2018-08-28 13:25:00,41.53,41.53,41.42,41.44,5652.0,40.0706,40.0706,39.9644,39.9837,5652.0
2018-08-28 13:30:00,41.44,41.56,41.44,41.56,4439.0,39.9837,40.0995,39.9837,40.0995,4439.0
2018-08-28 13:35:00,41.56,41.62,41.56,41.62,8049.0,40.0995,40.1574,40.0995,40.1574,8049.0
2018-08-28 13:40:00,41.62,41.65,41.6,41.65,4612.0,40.1574,40.1864,40.1381,40.1864,4612.0
2018-08-28 13:45:00,41.64,41.67,41.63,41.67,5880.0,40.1767,40.2056,40.1671,40.2056,5880.0
2018-08-28 13:50:00,41.66,41.68,41.63,41.64,4556.0,40.196,40.2153,40.1671,40.1767,4556.0
2018-08-28 13:55:00,41.64,41.64,41.59,41.6,4643.0,40.1767,40.1767,40.1285,40.1381,4643.0
2018-08-28 14:00:00,41.62,41.65,41.62,41.64,4634.0,40.1574,40.1864,40.1574,40.1767,4634.0
2018-08-28 14:05:00,41.63,41.7,41.63,41.68,5319.0,40.1671,40.2346,40.1671,40.2153,5319.0
2018-08-28 14:10:00,41.68,41.72,41.67,41.71,6840.0,40.2153,40.2539,40.2056,40.2442,6840.0
2018-08-28 14:15:00,41.72,41.72,41.67,41.68,6487.0,40.2539,40.2539,40.2056,40.2153,6487.0
2018-08-28 14:20:00,41.69,41.71,41.68,41.69,10551.0,40.2249,40.2442,40.2153,40.2249,10551.0
2018-08-28 14:25:00,41.68,41.72,41.68,41.7,5178.0,40.2153,40.2539,40.2153,40.2346,5178.0
2018-08-28 14:30:00,41.7,41.73,41.68,41.69,5838.0,40.2346,40.2635,40.2153,40.2249,5838.0
2018-08-28 14:35:00,41.69,41.69,41.63,41.63,5225.0,40.2249,40.2249,40.1671,40.1671,5225.0
2018-08-28 14:40:00,41.63,41.71,41.63,41.71,8248.0,40.1671,40.2442,40.1671,40.2442,8248.0
2018-08-28 14:45:00,41.7,41.72,41.67,41.68,6417.0,40.2346,40.2539,40.2056,40.2153,6417.0
2018-08-28 14:50:00,41.66,41.68,41.66,41.66,6600.0,40.196,40.2153,40.196,40.196,6600.0
2018-08-28 14:55:00,41.67,41.67,41.63,41.67,7891.0,40.2056,40.2056,40.1671,40.2056,7891.0
2018-08-28 15:00:00,41.66,41.69,41.66,41.68,4601.0,40.196,40.2249,40.196,40.2153,4601.0
2018-08-28 15:05:00,41.68,41.72,41.67,41.72,12410.0,40.2153,40.2539,40.2056,40.2539,12410.0
2018-08-28 15:10:00,41.71,41.73,41.7,41.72,5631.0,40.2442,40.2635,40.2346,40.2539,5631.0
2018-08-28 15:15:00,41.73,41.74,41.71,41.72,6520.0,40.2635,40.2732,40.2442,40.2539,6520.0
2018-08-28 15:20:00,41.72,41.73,41.7,41.72,9544.0,40.2539,40.2635,40.2346,40.2539,9544.0
2018-08-28 15:25:00,41.72,41.76,41.71,41.74,15718.0,40.2539,40.2925,40.2442,40.2732,15718.0
2018-08-28 15:30:00,41.73,41.75,41.71,41.73,16203.0,40.2635,40.2828,40.2442,40.2635,16203.0
2018-08-28 15:35:00,41.74,41.75,41.73,41.73,11209.0,40.2732,40.2828,40.2635,40.2635,11209.0
2018-08-28 15:40:00,41.74,41.74,41.63,41.63,20143.0,40.2732,40.2732,40.1671,40.1671,20143.0
2018-08-28 15:45:00,41.63,41.65,41.62,41.64,37476.0,40.1671,40.1864,40.1574,40.1767,37476.0
2018-08-28 15:50:00,41.64,41.67,41.61,41.66,28861.0,40.1767,40.2056,40.1478,40.196,28861.0
2018-08-28 15:55:00,41.66,41.72,41.65,41.7,64082.0,40.196,40.2539,40.1864,40.2346,64082.0
2018-08-29 09:30:00,41.9,41.9,41.51,41.58,38310.0,40.4276,40.4276,40.0513,40.1188,38310.0
2018-08-29 09:35:00,41.57,41.59,41.43,41.49,14522.0,40.1092,40.1285,39.9741,40.032,14522.0
2018-08-29 09:40:00,41.46,41.62,41.45,41.58,27455.0,40.003,40.1574,39.9934,40.1188,27455.0
2018-08-29 09:45:00,41.58,41.6,41.43,41.47,15348.0,40.1188,40.1381,39.9741,40.0127,15348.0
2018-08-29 09:50:00,41.46,41.56,41.46,41.5,12236.0,40.003,40.0995,40.003,40.0416,12236.0
2018-08-29 09:55:00,41.49,41.49,41.35,41.37,14940.0,40.032,40.032,39.8969,39.9162,14940.0
2018-08-29 10:00:00,41.35,41.36,41.28,41.32,13752.0,39.8969,39.9065,39.8294,39.8679,13752.0
2018-08-29 10:05:00,41.32,41.42,41.29,41.38,21516.0,39.8679,39.9644,39.839,39.9258,21516.0
2018-08-29 10:10:00,41.36,41.45,41.35,41.42,22895.0,39.9065,39.9934,39.8969,39.9644,22895.0
2018-08-29 10:15:00,41.42,41.46,41.41,41.44,10001.0,39.9644,40.003,39.9548,39.9837,10001.0
2018-08-29 10:20:00,41.44,41.47,41.42,41.46,13330.0,39.9837,40.0127,39.9644,40.003,13330.0
2018-08-29 10:25:00,41.45,41.55,41.44,41.54,29447.0,39.9934,40.0899,39.9837,40.0802,29447.0
2018-08-29 10:30:00,41.54,41.58,41.51,41.56,9912.0,40.0802,40.1188,40.0513,40.0995,9912.0
2018-08-29 10:35:00,41.56,41.56,41.5,41.51,12140.0,40.0995,40.0995,40.0416,40.0513,12140.0
2018-08-29 10:40:00,41.51,41.57,41.5,41.56,12361.0,40.0513,40.1092,40.0416,40.0995,12361.0
2018-08-29 10:45:00,41.56,41.68,41.55,41.66,16064.0,40.0995,40.2153,40.0899,40.196,16064.0
2018-08-29 10:50:00,41.66,41.67,41.6,41.6,13848.0,40.196,40.2056,40.1381,40.1381,13848.0
2018-08-29 10:55:00,41.6,41.61,41.52,41.61,28270.0,40.1381,40.1478,40.0609,40.1478,28270.0
2018-08-29 11:00:00,41.6,41.67,41.6,41.61,8973.0,40.1381,40.2056,40.1381,40.1478,8973.0
2018-08-29 11:05:00,41.61,41.69,41.6,41.69,10516.0,40.1478,40.2249,40.1381,40.2249,10516.0
2018-08-29 11:10:00,41.68,41.69,41.66,41.68,15456.0,40.2153,40.2249,40.196,40.2153,15456.0
2018-08-29 11:15:00,41.68,41.68,41.64,41.66,9169.0,40.2153,40.2153,40.1767,40.196,9169.0
2018-08-29 11:20:00,41.64,41.64,41.58,41.63,14999.0,40.1767,40.1767,40.1188,40.1671,14999.0
2018-08-29 11:25:00,41.64,41.67,41.64,41.67,10258.0,40.1767,40.2056,40.1767,40.2056,10258.0
2018-08-29 11:30:00,41.66,41.68,41.62,41.62,12718.0,40.196,40.2153,40.1574,40.1574,12718.0
2018-08-29 11:35:00,41.63,41.65,41.62,41.63,8200.0,40.1671,40.1864,40.1574,40.1671,8200.0
2018-08-29 11:40:00,41.63,41.65,41.62,41.63,10054.0,40.1671,40.1864,40.1574,40.1671,10054.0
2018-08-29 11:45:00,41.62,41.63,41.6,41.62,7379.0,40.1574,40.1671,40.1381,40.1574,7379.0
2018-08-29 11:50:00,41.62,41.67,41.62,41.65,7281.0,40.1574,40.2056,40.1574,40.1864,7281.0
2018-08-29 11:55:00,41.64,41.65,41.61,41.65,10244.0,40.1767,40.1864,40.1478,40.1864,10244.0
2018-08-29 12:00:00,41.66,41.68,41.62,41.62,7248.0,40.196,40.2153,40.1574,40.1574,7248.0
2018-08-29 12:05:00,41.63,41.67,41.62,41.67,4918.0,40.1671,40.2056,40.1574,40.2056,4918.0
2018-08-29 12:10:00,41.68,41.7,41.67,41.7,11261.0,40.2153,40.2346,40.2056,40.2346,11261.0
2018-08-29 12:15:00,41.7,41.71,41.67,41.7,5446.0,40.2346,40.2442,40.2056,40.2346,5446.0
2018-08-29 12:20:00,41.69,41.7,41.62,41.62,7807.0,40.2249,40.2346,40.1574,40.1574,7807.0
2018-08-29 12:25:00,41.63,41.68,41.63,41.64,6837.0,40.1671,40.2153,40.1671,40.1767,6837.0
2018-08-29 12:30:00,41.65,41.66,41.63,41.63,11751.0,40.1864,40.196,40.1671,40.1671,11751.0
2018-08-29 12:35:00,41.63,41.65,41.61,41.62,9993.0,40.1671,40.1864,40.1478,40.1574,9993.0
2018-08-29 12:40:00,41.62,41.65,41.61,41.64,6005.0,40.1574,40.1864,40.1478,40.1767,6005.0
2018-08-29 12:45:00,41.64,41.67,41.64,41.65,9701.0,40.1767,40.2056,40.1767,40.1864,9701.0
2018-08-29 12:50:00,41.65,41.66,41.62,41.65,9655.0,40.1864,40.196,40.1574,40.1864,9655.0
2018-08-29 12:55:00,41.65,41.67,41.62,41.65,5000.0,40.1864,40.2056,40.1574,40.1864,5000.0
2018-08-29 13:00:00,41.65,41.67,41.63,41.65,8785.0,40.1864,40.2056,40.1671,40.1864,8785.0
2018-08-29 13:05:00,41.66,41.67,41.63,41.63,8830.0,40.196,40.2056,40.1671,40.1671,8830.0
2018-08-29 13:10:00,41.63,41.66,41.63,41.65,11195.0,40.1671,40.196,40.1671,40.1864,11195.0
2018-08-29 13:15:00,41.64,41.68,41.63,41.67,9862.0,40.1767,40.2153,40.1671,40.2056,9862.0
2018-08-29 13:20:00,41.67,41.67,41.61,41.62,8223.0,40.2056,40.2056,40.1478,40.1574,8223.0
2018-08-29 13:25:00,41.63,41.64,41.61,41.61,5213.0,40.1671,40.1767,40.1478,40.1478,5213.0
2018-08-29 13:30:00,41.61,41.64,41.6,41.6,15283.0,40.1478,40.1767,40.1381,40.1381,15283.0
2018-08-29 13:35:00,41.61,41.62,41.59,41.6,8131.0,40.1478,40.1574,40.1285,40.1381,8131.0
2018-08-29 13:40:00,41.61,41.62,41.58,41.59,7392.0,40.1478,40.1574,40.1188,40.1285,7392.0
2018-08-29 13:45:00,41.59,41.59,41.56,41.56,4000.0,40.1285,40.1285,40.0995,40.0995,4000.0
2018-08-29 13:50:00,41.56,41.58,41.55,41.57,32106.0,40.0995,40.1188,40.0899,40.1092,32106.0
2018-08-29 13:55:00,41.56,41.58,41.54,41.55,7077.0,40.0995,40.1188,40.0802,40.0899,7077.0
2018-08-29 14:00:00,41.56,41.59,41.55,41.58,8596.0,40.0995,40.1285,40.0899,40.1188,8596.0
2018-08-29 14:05:00,41.59,41.61,41.59,41.6,2421.0,40.1285,40.1478,40.1285,40.1381,2421.0
2018-08-29 14:10:00,41.59,41.61,41.57,41.61,8513.0,40.1285,40.1478,40.1092,40.1478,8513.0
2018-08-29 14:15:00,41.62,41.63,41.6,41.62,4111.0,40.1574,40.1671,40.1381,40.1574,4111.0
2018-08-29 14:20:00,41.62,41.64,41.62,41.63,9070.0,40.1574,40.1767,40.1574,40.1671,9070.0
2018-08-29 14:25:00,41.63,41.65,41.62,41.65,9613.0,40.1671,40.1864,40.1574,40.1864,9613.0
2018-08-29 14:30:00,41.64,41.67,41.63,41.66,13137.0,40.1767,40.2056,40.1671,40.196,13137.0
2018-08-29 14:35:00,41.66,41.67,41.61,41.61,34968.0,40.196,40.2056,40.1478,40.1478,34968.0
2018-08-29 14:40:00,41.62,41.62,41.61,41.62,8807.0,40.1574,40.1574,40.1478,40.1574,8807.0
2018-08-29 14:45:00,41.61,41.66,41.61,41.65,23088.0,40.1478,40.196,40.1478,40.1864,23088.0
2018-08-29 14:50:00,41.65,41.66,41.63,41.66,21129.0,40.1864,40.196,40.1671,40.196,21129.0
2018-08-29 14:55:00,41.66,41.66,41.62,41.63,15308.0,40.196,40.196,40.1574,40.1671,15308.0
2018-08-29 15:00:00,41.64,41.66,41.62,41.65,17821.0,40.1767,40.196,40.1574,40.1864,17821.0
2018-08-29 15:05:00,41.65,41.66,41.64,41.66,12385.0,40.1864,40.196,40.1767,40.196,12385.0
2018-08-29 15:10:00,41.65,41.67,41.65,41.67,9389.0,40.1864,40.2056,40.1864,40.2056,9389.0
2018-08-29 15:15:00,41.67,41.67,41.64,41.65,19665.0,40.2056,40.2056,40.1767,40.1864,19665.0
2018-08-29 15:20:00,41.66,41.71,41.65,41.67,30248.0,40.196,40.2442,40.1864,40.2056,30248.0
2018-08-29 15:25:00,41.66,41.67,41.61,41.63,57135.0,40.196,40.2056,40.1478,40.1671,57135.0
2018-08-29 15:30:00,41.62,41.63,41.58,41.59,26506.0,40.1574,40.1671,40.1188,40.1285,26506.0
2018-08-29 15:35:00,41.6,41.63,41.6,41.62,14168.0,40.1381,40.1671,40.1381,40.1574,14168.0
2018-08-29 15:40:00,41.62,41.63,41.58,41.58,21188.0,40.1574,40.1671,40.1188,40.1188,21188.0
2018-08-29 15:45:00,41.58,41.63,41.56,41.59,32247.0,40.1188,40.1671,40.0995,40.1285,32247.0
2018-08-29 15:50:00,41.6,41.6,41.47,41.48,69928.0,40.1381,40.1381,40.0127,40.0223,69928.0
2018-08-29 15:55:00,41.47,41.52,41.46,41.51,89748.0,40.0127,40.0609,40.003,40.0513,89748.0
2018-08-30 09:30:00,41.41,41.51,41.25,41.37,26965.0,39.9548,40.0513,39.8004,39.9162,26965.0
2018-08-30 09:35:00,41.31,41.37,41.24,41.27,4987.0,39.8583,39.9162,39.7908,39.8197,4987.0
2018-08-30 09:40:00,41.29,41.32,41.19,41.26,6500.0,39.839,39.8679,39.7425,39.8101,6500.0
2018-08-30 09:45:00,41.29,41.3,41.17,41.19,12104.0,39.839,39.8487,39.7232,39.7425,12104.0
2018-08-30 09:50:00,41.18,41.22,41.14,41.22,14283.0,39.7329,39.7715,39.6943,39.7715,14283.0
2018-08-30 09:55:00,41.23,41.33,41.19,41.32,10111.0,39.7811,39.8776,39.7425,39.8679,10111.0
2018-08-30 10:00:00,41.33,41.45,41.27,41.28,22614.0,39.8776,39.9934,39.8197,39.8294,22614.0
2018-08-30 10:05:00,41.27,41.3,41.19,41.24,10953.0,39.8197,39.8487,39.7425,39.7908,10953.0
2018-08-30 10:10:00,41.21,41.23,41.18,41.22,7339.0,39.7618,39.7811,39.7329,39.7715,7339.0
2018-08-30 10:15:00,41.26,41.32,41.26,41.29,14112.0,39.8101,39.8679,39.8101,39.839,14112.0
2018-08-30 10:20:00,41.29,41.31,41.19,41.21,11969.0,39.839,39.8583,39.7425,39.7618,11969.0
2018-08-30 10:25:00,41.2,41.21,41.15,41.17,8222.0,39.7522,39.7618,39.7039,39.7232,8222.0
2018-08-30 10:30:00,41.16,41.31,41.16,41.31,8386.0,39.7136,39.8583,39.7136,39.8583,8386.0
2018-08-30 10:35:00,41.31,41.34,41.24,41.26,12816.0,39.8583,39.8872,39.7908,39.8101,12816.0
2018-08-30 10:40:00,41.27,41.28,41.22,41.24,8907.0,39.8197,39.8294,39.7715,39.7908,8907.0
2018-08-30 10:45:00,41.23,41.33,41.23,41.31,12853.0,39.7811,39.8776,39.7811,39.8583,12853.0
2018-08-30 10:50:00,41.31,41.34,41.31,41.34,5588.0,39.8583,39.8872,39.8583,39.8872,5588.0
2018-08-30 10:55:00,41.34,41.37,41.31,41.32,7267.0,39.8872,39.9162,39.8583,39.8679,7267.0
2018-08-30 11:00:00,41.33,41.38,41.27,41.28,12998.0,39.8776,39.9258,39.8197,39.8294,12998.0
2018-08-30 11:05:00,41.27,41.28,41.22,41.26,13160.0,39.8197,39.8294,39.7715,39.8101,13160.0
2018-08-30 11:10:00,41.27,41.28,41.24,41.28,7287.0,39.8197,39.8294,39.7908,39.8294,7287.0
2018-08-30 11:15:00,41.28,41.34,41.26,41.27,10208.0,39.8294,39.8872,39.8101,39.8197,10208.0
2018-08-30 11:20:00,41.27,41.27,41.19,41.19,12014.0,39.8197,39.8197,39.7425,39.7425,12014.0
2018-08-30 11:25:00,41.19,41.22,41.17,41.18,6144.0,39.7425,39.7715,39.7232,39.7329,6144.0
2018-08-30 11:30:00,41.19,41.25,41.19,41.22,5697.0,39.7425,39.8004,39.7425,39.7715,5697.0
2018-08-30 11:35:00,41.23,41.23,41.17,41.18,4500.0,39.7811,39.7811,39.7232,39.7329,4500.0
2018-08-30 11:40:00,41.17,41.18,41.15,41.16,5410.0,39.7232,39.7329,39.7039,39.7136,5410.0
2018-08-30 11:45:00,41.17,41.19,41.16,41.17,4855.0,39.7232,39.7425,39.7136,39.7232,4855.0
2018-08-30 11:50:00,41.19,41.27,41.19,41.25,12189.0,39.7425,39.8197,39.7425,39.8004,12189.0
2018-08-30 11:55:00,41.28,41.28,41.2,41.2,8265.0,39.8294,39.8294,39.7522,39.7522,8265.0
2018-08-30 12:00:00,41.21,41.25,41.21,41.25,4767.0,39.7618,39.8004,39.7618,39.8004,4767.0
2018-08-30 12:05:00,41.24,41.25,41.22,41.25,6561.0,39.7908,39.8004,39.7715,39.8004,6561.0
2018-08-30 12:10:00,41.24,41.29,41.24,41.27,9342.0,39.7908,39.839,39.7908,39.8197,9342.0
2018-08-30 12:15:00,41.28,41.32,41.28,41.3,7554.0,39.8294,39.8679,39.8294,39.8487,7554.0
2018-08-30 12:20:00,41.31,41.34,41.28,41.33,9048.0,39.8583,39.8872,39.8294,39.8776,9048.0
2018-08-30 12:25:00,41.34,41.35,41.31,41.32,4700.0,39.8872,39.8969,39.8583,39.8679,4700.0
2018-08-30 12:30:00,41.32,41.36,41.31,41.36,10529.0,39.8679,39.9065,39.8583,39.9065,10529.0
2018-08-30 12:35:00,41.34,41.39,41.34,41.37,5754.0,39.8872,39.9355,39.8872,39.9162,5754.0
2018-08-30 12:40:00,41.37,41.39,41.35,41.35,7097.0,39.9162,39.9355,39.8969,39.8969,7097.0
2018-08-30 12:45:00,41.35,41.36,41.34,41.36,2518.0,39.8969,39.9065,39.8872,39.9065,2518.0
2018-08-30 12:50:00,41.38,41.43,41.36,41.41,5600.0,39.9258,39.9741,39.9065,39.9548,5600.0
2018-08-30 12:55:00,41.41,41.43,41.38,41.43,4620.0,39.9548,39.9741,39.9258,39.9741,4620.0
2018-08-30 13:00:00,41.42,41.46,41.42,41.45,3860.0,39.9644,40.003,39.9644,39.9934,3860.0
2018-08-30 13:05:00,41.46,41.47,41.41,41.41,4854.0,40.003,40.0127,39.9548,39.9548,4854.0
2018-08-30 13:10:00,41.43,41.44,41.4,41.41,7078.0,39.9741,39.9837,39.9451,39.9548,7078.0
2018-08-30 13:15:00,41.41,41.48,41.41,41.45,7420.0,39.9548,40.0223,39.9548,39.9934,7420.0
2018-08-30 13:20:00,41.46,41.48,41.4,41.4,6083.0,40.003,40.0223,39.9451,39.9451,6083.0
2018-08-30 13:25:00,41.4,41.43,41.39,41.42,3050.0,39.9451,39.9741,39.9355,39.9644,3050.0
2018-08-30 13:30:00,41.42,41.44,41.41,41.42,4849.0,39.9644,39.9837,39.9548,39.9644,4849.0
2018-08-30 13:35:00,41.42,41.45,41.4,41.45,4770.0,39.9644,39.9934,39.9451,39.9934,4770.0
2018-08-30 13:40:00,41.46,41.46,41.41,41.41,4668.0,40.003,40.003,39.9548,39.9548,4668.0
2018-08-30 13:45:00,41.45,41.46,41.42,41.42,2988.0,39.9934,40.003,39.9644,39.9644,2988.0
2018-08-30 13:50:00,41.44,41.47,41.39,41.39,11466.0,39.9837,40.0127,39.9355,39.9355,11466.0
2018-08-30 13:55:00,41.39,41.41,41.37,41.4,7987.0,39.9355,39.9548,39.9162,39.9451,7987.0
2018-08-30 14:00:00,41.4,41.42,41.38,41.42,5220.0,39.9451,39.9644,39.9258,39.9644,5220.0
2018-08-30 14:05:00,41.44,41.44,41.37,41.39,13224.0,39.9837,39.9837,39.9162,39.9355,13224.0
2018-08-30 14:10:00,41.4,41.43,41.37,41.41,8385.0,39.9451,39.9741,39.9162,39.9548,8385.0
2018-08-30 14:15:00,41.41,41.41,41.24,41.26,9088.0,39.9548,39.9548,39.7908,39.8101,9088.0
2018-08-30 14:20:00,41.25,41.3,41.2,41.25,12883.0,39.8004,39.8487,39.7522,39.8004,12883.0
2018-08-30 14:25:00,41.24,41.25,41.21,41.23,3704.0,39.7908,39.8004,39.7618,39.7811,3704.0
2018-08-30 14:30:00,41.25,41.3,41.24,41.29,5122.0,39.8004,39.8487,39.7908,39.839,5122.0
2018-08-30 14:35:00,41.29,41.36,41.28,41.36,4220.0,39.839,39.9065,39.8294,39.9065,4220.0
2018-08-30 14:40:00,41.34,41.35,41.26,41.28,7679.0,39.8872,39.8969,39.8101,39.8294,7679.0
2018-08-30 14:45:00,41.28,41.34,41.27,41.32,4721.0,39.8294,39.8872,39.8197,39.8679,4721.0
2018-08-30 14:50:00,41.32,41.33,41.29,41.32,5328.0,39.8679,39.8776,39.839,39.8679,5328.0
2018-08-30 14:55:00,41.31,41.31,41.27,41.27,7214.0,39.8583,39.8583,39.8197,39.8197,7214.0
2018-08-30 15:00:00,41.27,41.28,41.18,41.2,11161.0,39.8197,39.8294,39.7329,39.7522,11161.0
2018-08-30 15:05:00,41.2,41.22,41.16,41.16,14479.0,39.7522,39.7715,39.7136,39.7136,14479.0
2018-08-30 15:10:00,41.16,41.18,41.13,41.13,30034.0,39.7136,39.7329,39.6846,39.6846,30034.0
2018-08-30 15:15:00,41.13,41.18,41.1,41.16,18938.0,39.6846,39.7329,39.6557,39.7136,18938.0
2018-08-30 15:20:00,41.16,41.18,41.13,41.16,11152.0,39.7136,39.7329,39.6846,39.7136,11152.0
2018-08-30 15:25:00,41.15,41.2,41.14,41.19,7199.0,39.7039,39.7522,39.6943,39.7425,7199.0
2018-08-30 15:30:00,41.19,41.2,41.14,41.15,26181.0,39.7425,39.7522,39.6943,39.7039,26181.0
2018-08-30 15:35:00,41.15,41.16,41.1,41.14,29924.0,39.7039,39.7136,39.6557,39.6943,29924.0
2018-08-30 15:40:00,41.15,41.17,41.11,41.13,26082.0,39.7039,39.7232,39.6653,39.6846,26082.0
2018-08-30 15:45:00,41.13,41.16,41.11,41.11,33971.0,39.6846,39.7136,39.6653,39.6653,33971.0
2018-08-30 15:50:00,41.1,41.12,41.08,41.11,40381.0,39.6557,39.675,39.6364,39.6653,40381.0
2018-08-30 15:55:00,41.12,41.14,41.1,41.12,43147.0,39.675,39.6943,39.6557,39.675,43147.0
2018-08-31 09:30:00,41.2,41.22,41.06,41.16,11546.0,39.7522,39.7715,39.6171,39.7136,11546.0
2018-08-31 09:35:00,41.17,41.19,41.09,41.14,8847.0,39.7232,39.7425,39.646,39.6943,8847.0
2018-08-31 09:40:00,41.11,41.23,41.11,41.18,4543.0,39.6653,39.7811,39.6653,39.7329,4543.0
2018-08-31 09:45:00,41.2,41.27,41.16,41.27,6333.0,39.7522,39.8197,39.7136,39.8197,6333.0
2018-08-31 09:50:00,41.25,41.28,41.21,41.21,4466.0,39.8004,39.8294,39.7618,39.7618,4466.0
2018-08-31 09:55:00,41.2,41.27,41.2,41.2,6493.0,39.7522,39.8197,39.7522,39.7522,6493.0
2018-08-31 10:00:00,41.2,41.22,41.1,41.12,13700.0,39.7522,39.7715,39.6557,39.675,13700.0
2018-08-31 10:05:00,41.11,41.16,41.09,41.1,12096.0,39.6653,39.7136,39.646,39.6557,12096.0
2018-08-31 10:10:00,41.09,41.13,41.08,41.13,16371.0,39.646,39.6846,39.6364,39.6846,16371.0
2018-08-31 10:15:00,41.12,41.17,41.01,41.03,18868.0,39.675,39.7232,39.5688,39.5881,18868.0
2018-08-31 10:20:00,41.03,41.06,41.0,41.02,45973.0,39.5881,39.6171,39.5592,39.5785,45973.0
2018-08-31 10:25:00,41.02,41.02,40.93,40.94,25014.0,39.5785,39.5785,39.4917,39.5013,25014.0
2018-08-31 10:30:00,40.94,40.95,40.83,40.87,32259.0,39.5013,39.5109,39.3952,39.4338,32259.0
2018-08-31 10:35:00,40.87,41.08,40.86,41.06,27248.0,39.4338,39.6364,39.4241,39.6171,27248.0
2018-08-31 10:40:00,41.06,41.11,41.05,41.05,31596.0,39.6171,39.6653,39.6074,39.6074,31596.0
2018-08-31 10:45:00,41.05,41.08,41.03,41.03,14445.0,39.6074,39.6364,39.5881,39.5881,14445.0
2018-08-31 10:50:00,41.03,41.09,41.02,41.09,23904.0,39.5881,39.646,39.5785,39.646,23904.0
2018-08-31 10:55:00,41.09,41.11,41.07,41.08,10886.0,39.646,39.6653,39.6267,39.6364,10886.0
2018-08-31 11:00:00,41.08,41.12,41.03,41.06,18351.0,39.6364,39.675,39.5881,39.6171,18351.0
2018-08-31 11:05:00,41.06,41.06,40.91,40.91,15003.0,39.6171,39.6171,39.4724,39.4724,15003.0
2018-08-31 11:10:00,40.91,40.95,40.86,40.93,15466.0,39.4724,39.5109,39.4241,39.4917,15466.0
2018-08-31 11:15:00,40.91,41.0,40.91,41.0,7600.0,39.4724,39.5592,39.4724,39.5592,7600.0
2018-08-31 11:20:00,41.0,41.01,40.96,41.0,14253.0,39.5592,39.5688,39.5206,39.5592,14253.0
2018-08-31 11:25:00,41.01,41.01,40.96,40.99,7748.0,39.5688,39.5688,39.5206,39.5495,7748.0
2018-08-31 11:30:00,40.99,41.05,40.99,41.02,6050.0,39.5495,39.6074,39.5495,39.5785,6050.0
2018-08-31 11:35:00,41.02,41.1,41.02,41.03,19368.0,39.5785,39.6557,39.5785,39.5881,19368.0
2018-08-31 11:40:00,41.03,41.05,40.91,40.92,11927.0,39.5881,39.6074,39.4724,39.482,11927.0
2018-08-31 11:45:00,40.91,40.97,40.91,40.94,7009.0,39.4724,39.5302,39.4724,39.5013,7009.0
2018-08-31 11:50:00,40.95,40.99,40.95,40.98,6586.0,39.5109,39.5495,39.5109,39.5399,6586.0
2018-08-31 11:55:00,40.98,41.02,40.96,40.96,7102.0,39.5399,39.5785,39.5206,39.5206,7102.0
2018-08-31 12:00:00,40.96,40.96,40.9,40.93,8122.0,39.5206,39.5206,39.4627,39.4917,8122.0
2018-08-31 12:05:00,40.93,40.97,40.93,40.97,4100.0,39.4917,39.5302,39.4917,39.5302,4100.0
2018-08-31 12:10:00,40.98,41.01,40.96,40.99,5642.0,39.5399,39.5688,39.5206,39.5495,5642.0
2018-08-31 12:15:00,40.98,41.02,40.97,40.98,19245.0,39.5399,39.5785,39.5302,39.5399,19245.0
2018-08-31 12:20:00,40.98,41.0,40.95,40.99,6727.0,39.5399,39.5592,39.5109,39.5495,6727.0
2018-08-31 12:25:00,41.0,41.03,40.92,41.0,39489.0,39.5592,39.5881,39.482,39.5592,39489.0
2018-08-31 12:30:00,41.01,41.02,40.97,41.01,11167.0,39.5688,39.5785,39.5302,39.5688,11167.0
2018-08-31 12:35:00,40.99,41.06,40.99,41.06,12360.0,39.5495,39.6171,39.5495,39.6171,12360.0
2018-08-31 12:40:00,41.07,41.11,41.07,41.1,10240.0,39.6267,39.6653,39.6267,39.6557,10240.0
2018-08-31 12:45:00,41.09,41.13,41.07,41.11,13518.0,39.646,39.6846,39.6267,39.6653,13518.0
2018-08-31 12:50:00,41.1,41.13,41.08,41.08,6384.0,39.6557,39.6846,39.6364,39.6364,6384.0
2018-08-31 12:55:00,41.06,41.11,41.06,41.11,7929.0,39.6171,39.6653,39.6171,39.6653,7929.0
2018-08-31 13:00:00,41.09,41.11,41.05,41.07,3700.0,39.646,39.6653,39.6074,39.6267,3700.0
2018-08-31 13:05:00,41.07,41.1,41.07,41.1,6599.0,39.6267,39.6557,39.6267,39.6557,6599.0
2018-08-31 13:10:00,41.11,41.12,41.09,41.1,4937.0,39.6653,39.675,39.646,39.6557,4937.0
2018-08-31 13:15:00,41.12,41.14,41.11,41.11,6300.0,39.675,39.6943,39.6653,39.6653,6300.0
2018-08-31 13:20:00,41.12,41.16,41.11,41.16,3100.0,39.675,39.7136,39.6653,39.7136,3100.0
2018-08-31 13:25:00,41.15,41.16,41.11,41.12,8504.0,39.7039,39.7136,39.6653,39.675,8504.0
2018-08-31 13:30:00,41.13,41.14,41.07,41.13,9671.0,39.6846,39.6943,39.6267,39.6846,9671.0
2018-08-31 13:35:00,41.14,41.16,41.13,41.16,4576.0,39.6943,39.7136,39.6846,39.7136,4576.0
2018-08-31 13:40:00,41.14,41.16,41.13,41.13,3100.0,39.6943,39.7136,39.6846,39.6846,3100.0
2018-08-31 13:45:00,41.13,41.18,41.13,41.15,10777.0,39.6846,39.7329,39.6846,39.7039,10777.0
2018-08-31 13:50:00,41.16,41.18,41.16,41.17,4360.0,39.7136,39.7329,39.7136,39.7232,4360.0
2018-08-31 13:55:00,41.17,41.2,41.16,41.16,8018.0,39.7232,39.7522,39.7136,39.7136,8018.0
2018-08-31 14:00:00,41.17,41.19,41.15,41.15,4042.0,39.7232,39.7425,39.7039,39.7039,4042.0
2018-08-31 14:05:00,41.15,41.15,41.1,41.11,9485.0,39.7039,39.7039,39.6557,39.6653,9485.0
2018-08-31 14:10:00,41.1,41.1,41.06,41.09,7232.0,39.6557,39.6557,39.6171,39.646,7232.0
2018-08-31 14:15:00,41.09,41.12,41.08,41.08,8517.0,39.646,39.675,39.6364,39.6364,8517.0
2018-08-31 14:20:00,41.08,41.1,41.08,41.09,4305.0,39.6364,39.6557,39.6364,39.646,4305.0
2018-08-31 14:25:00,41.09,41.13,41.09,41.13,5056.0,39.646,39.6846,39.646,39.6846,5056.0
2018-08-31 14:30:00,41.12,41.14,41.11,41.13,4271.0,39.675,39.6943,39.6653,39.6846,4271.0
2018-08-31 14:35:00,41.13,41.16,41.11,41.14,7484.0,39.6846,39.7136,39.6653,39.6943,7484.0
2018-08-31 14:40:00,41.15,41.17,41.14,41.17,4147.0,39.7039,39.7232,39.6943,39.7232,4147.0
2018-08-31 14:45:00,41.16,41.21,41.16,41.21,9134.0,39.7136,39.7618,39.7136,39.7618,9134.0
2018-08-31 14:50:00,41.21,41.23,41.2,41.23,8772.0,39.7618,39.7811,39.7522,39.7811,8772.0
2018-08-31 14:55:00,41.2,41.25,41.2,41.23,7005.0,39.7522,39.8004,39.7522,39.7811,7005.0
2018-08-31 15:00:00,41.22,41.26,41.22,41.24,9492.0,39.7715,39.8101,39.7715,39.7908,9492.0
2018-08-31 15:05:00,41.24,41.28,41.23,41.23,7389.0,39.7908,39.8294,39.7811,39.7811,7389.0
2018-08-31 15:10:00,41.24,41.26,41.23,41.25,5510.0,39.7908,39.8101,39.7811,39.8004,5510.0
2018-08-31 15:15:00,41.26,41.27,41.23,41.24,12399.0,39.8101,39.8197,39.7811,39.7908,12399.0
2018-08-31 15:20:00,41.24,41.24,41.16,41.18,14209.0,39.7908,39.7908,39.7136,39.7329,14209.0
2018-08-31 15:25:00,41.18,41.19,41.1,41.11,27151.0,39.7329,39.7425,39.6557,39.6653,27151.0
2018-08-31 15:30:00,41.11,41.13,41.1,41.11,44690.0,39.6653,39.6846,39.6557,39.6653,44690.0
2018-08-31 15:35:00,41.12,41.17,41.11,41.16,19196.0,39.675,39.7232,39.6653,39.7136,19196.0
2018-08-31 15:40:00,41.15,41.18,41.11,41.17,17325.0,39.7039,39.7329,39.6653,39.7232,17325.0
2018-08-31 15:45:00,41.16,41.18,41.15,41.16,40094.0,39.7136,39.7329,39.7039,39.7136,40094.0
2018-08-31 15:50:00,41.15,41.23,41.15,41.23,35856.0,39.7039,39.7811,39.7039,39.7811,35856.0
2018-08-31 15:55:00,41.22,41.23,41.19,41.2,93920.0,39.7715,39.7811,39.7425,39.7522,93920.0
2018-09-04 09:30:00,41.0,41.52,41.0,41.33,37582.0,39.6456,40.1484,39.6456,39.9647,37582.0
2018-09-04 09:35:00,41.3,41.34,41.08,41.11,21630.0,39.9357,39.9744,39.723,39.752,21630.0
2018-09-04 09:40:00,41.05,41.1,40.93,41.05,13201.0,39.694,39.7423,39.5779,39.694,13201.0
2018-09-04 09:45:00,41.08,41.17,41.07,41.15,8947.0,39.723,39.81,39.7133,39.7907,8947.0
2018-09-04 09:50:00,41.17,41.18,41.03,41.13,11752.0,39.81,39.8197,39.6746,39.7713,11752.0
2018-09-04 09:55:00,41.13,41.22,41.13,41.13,5000.0,39.7713,39.8583,39.7713,39.7713,5000.0
2018-09-04 10:00:00,41.15,41.28,41.12,41.15,14340.0,39.7907,39.9164,39.7616,39.7907,14340.0
2018-09-04 10:05:00,41.15,41.16,41.1,41.13,6380.0,39.7907,39.8003,39.7423,39.7713,6380.0
2018-09-04 10:10:00,41.15,41.23,41.13,41.21,11356.0,39.7907,39.868,39.7713,39.8487,11356.0
2018-09-04 10:15:00,41.22,41.22,41.13,41.15,38411.0,39.8583,39.8583,39.7713,39.7907,38411.0
2018-09-04 10:20:00,41.15,41.29,41.13,41.17,25517.0,39.7907,39.926,39.7713,39.81,25517.0
2018-09-04 10:25:00,41.15,41.2,41.11,41.14,7543.0,39.7907,39.839,39.752,39.781,7543.0
2018-09-04 10:30:00,41.14,41.14,41.03,41.03,12989.0,39.781,39.781,39.6746,39.6746,12989.0
2018-09-04 10:35:00,41.01,41.06,40.98,41.05,9870.0,39.6553,39.7036,39.6263,39.694,9870.0
2018-09-04 10:40:00,41.07,41.16,41.07,41.16,4984.0,39.7133,39.8003,39.7133,39.8003,4984.0
2018-09-04 10:45:00,41.14,41.27,41.13,41.27,15895.0,39.781,39.9067,39.7713,39.9067,15895.0
2018-09-04 10:50:00,41.27,41.38,41.25,41.37,17448.0,39.9067,40.0131,39.8873,40.0034,17448.0
2018-09-04 10:55:00,41.37,41.37,41.24,41.24,20510.0,40.0034,40.0034,39.8777,39.8777,20510.0
2018-09-04 11:00:00,41.24,41.25,41.18,41.22,9191.0,39.8777,39.8873,39.8197,39.8583,9191.0
2018-09-04 11:05:00,41.19,41.19,41.07,41.09,9367.0,39.8293,39.8293,39.7133,39.7326,9367.0
2018-09-04 11:10:00,41.1,41.11,41.01,41.01,12247.0,39.7423,39.752,39.6553,39.6553,12247.0
2018-09-04 11:15:00,41.01,41.01,40.97,41.01,18683.0,39.6553,39.6553,39.6166,39.6553,18683.0
2018-09-04 11:20:00,41.01,41.05,40.92,40.93,16391.0,39.6553,39.694,39.5683,39.5779,16391.0
2018-09-04 11:25:00,40.93,40.95,40.87,40.87,13856.0,39.5779,39.5973,39.5199,39.5199,13856.0
2018-09-04 11:30:00,40.88,40.97,40.88,40.92,11497.0,39.5296,39.6166,39.5296,39.5683,11497.0
2018-09-04 11:35:00,40.92,40.99,40.92,40.98,20943.0,39.5683,39.6359,39.5683,39.6263,20943.0
2018-09-04 11:40:00,40.97,40.98,40.85,40.86,10235.0,39.6166,39.6263,39.5006,39.5102,10235.0
2018-09-04 11:45:00,40.88,40.93,40.87,40.91,13766.0,39.5296,39.5779,39.5199,39.5586,13766.0
2018-09-04 11:50:00,40.91,40.92,40.83,40.89,8270.0,39.5586,39.5683,39.4812,39.5392,8270.0
2018-09-04 11:55:00,40.89,40.9,40.84,40.88,6015.0,39.5392,39.5489,39.4909,39.5296,6015.0
2018-09-04 12:00:00,40.88,40.89,40.83,40.85,8800.0,39.5296,39.5392,39.4812,39.5006,8800.0
2018-09-04 12:05:00,40.84,40.86,40.83,40.86,5629.0,39.4909,39.5102,39.4812,39.5102,5629.0
2018-09-04 12:10:00,40.85,40.86,40.8,40.86,11353.0,39.5006,39.5102,39.4522,39.5102,11353.0
2018-09-04 12:15:00,40.87,40.95,40.87,40.94,15431.0,39.5199,39.5973,39.5199,39.5876,15431.0
2018-09-04 12:20:00,40.93,40.94,40.83,40.83,9500.0,39.5779,39.5876,39.4812,39.4812,9500.0
2018-09-04 12:25:00,40.83,40.93,40.83,40.93,2512.0,39.4812,39.5779,39.4812,39.5779,2512.0
2018-09-04 12:30:00,40.93,40.96,40.92,40.96,8141.0,39.5779,39.6069,39.5683,39.6069,8141.0
2018-09-04 12:35:00,40.97,40.99,40.95,40.95,8783.0,39.6166,39.6359,39.5973,39.5973,8783.0
2018-09-04 12:40:00,40.95,41.01,40.95,41.0,9176.0,39.5973,39.6553,39.5973,39.6456,9176.0
2018-09-04 12:45:00,41.01,41.03,40.99,41.01,11480.0,39.6553,39.6746,39.6359,39.6553,11480.0
2018-09-04 12:50:00,41.01,41.01,40.97,40.98,5337.0,39.6553,39.6553,39.6166,39.6263,5337.0
2018-09-04 12:55:00,40.98,41.0,40.96,40.99,9301.0,39.6263,39.6456,39.6069,39.6359,9301.0
2018-09-04 13:00:00,41.0,41.02,40.97,40.98,26112.0,39.6456,39.6649,39.6166,39.6263,26112.0
2018-09-04 13:05:00,40.98,41.0,40.95,40.97,14984.0,39.6263,39.6456,39.5973,39.6166,14984.0
2018-09-04 13:10:00,40.98,40.98,40.93,40.97,12350.0,39.6263,39.6263,39.5779,39.6166,12350.0
2018-09-04 13:15:00,40.97,41.02,40.97,40.98,18452.0,39.6166,39.6649,39.6166,39.6263,18452.0
2018-09-04 13:20:00,40.98,41.01,40.97,41.01,13671.0,39.6263,39.6553,39.6166,39.6553,13671.0
2018-09-04 13:25:00,41.02,41.06,41.0,41.01,9264.0,39.6649,39.7036,39.6456,39.6553,9264.0
2018-09-04 13:30:00,41.02,41.03,40.98,40.98,31400.0,39.6649,39.6746,39.6263,39.6263,31400.0
2018-09-04 13:35:00,40.98,40.99,40.97,40.98,5122.0,39.6263,39.6359,39.6166,39.6263,5122.0
2018-09-04 13:40:00,40.97,40.98,40.92,40.92,12812.0,39.6166,39.6263,39.5683,39.5683,12812.0
2018-09-04 13:45:00,40.93,40.98,40.92,40.98,22232.0,39.5779,39.6263,39.5683,39.6263,22232.0
2018-09-04 13:50:00,40.98,41.02,40.97,40.99,14755.0,39.6263,39.6649,39.6166,39.6359,14755.0
2018-09-04 13:55:00,41.0,41.01,40.97,40.97,11490.0,39.6456,39.6553,39.6166,39.6166,11490.0
2018-09-04 14:00:00,40.97,40.99,40.95,40.96,9727.0,39.6166,39.6359,39.5973,39.6069,9727.0
2018-09-04 14:05:00,40.96,40.99,40.95,40.98,15893.0,39.6069,39.6359,39.5973,39.6263,15893.0
2018-09-04 14:10:00,40.98,40.99,40.91,40.92,25281.0,39.6263,39.6359,39.5586,39.5683,25281.0
2018-09-04 14:15:00,40.92,41.02,40.92,41.02,15822.0,39.5683,39.6649,39.5683,39.6649,15822.0
2018-09-04 14:20:00,41.02,41.09,41.01,41.08,21218.0,39.6649,39.7326,39.6553,39.723,21218.0
2018-09-04 14:25:00,41.09,41.1,41.07,41.07,7987.0,39.7326,39.7423,39.7133,39.7133,7987.0
2018-09-04 14:30:00,41.07,41.09,41.03,41.07,27278.0,39.7133,39.7326,39.6746,39.7133,27278.0
2018-09-04 14:35:00,41.09,41.13,41.07,41.12,13831.0,39.7326,39.7713,39.7133,39.7616,13831.0
2018-09-04 14:40:00,41.13,41.19,41.12,41.19,32426.0,39.7713,39.8293,39.7616,39.8293,32426.0
2018-09-04 14:45:00,41.19,41.19,41.13,41.15,19702.0,39.8293,39.8293,39.7713,39.7907,19702.0
2018-09-04 14:50:00,41.15,41.17,41.14,41.14,17643.0,39.7907,39.81,39.781,39.781,17643.0
2018-09-04 14:55:00,41.15,41.2,41.14,41.16,28830.0,39.7907,39.839,39.781,39.8003,28830.0
2018-09-04 15:00:00,41.16,41.17,41.12,41.14,29265.0,39.8003,39.81,39.7616,39.781,29265.0
2018-09-04 15:05:00,41.15,41.22,41.14,41.2,22735.0,39.7907,39.8583,39.781,39.839,22735.0
2018-09-04 15:10:00,41.2,41.23,41.18,41.22,13420.0,39.839,39.868,39.8197,39.8583,13420.0
2018-09-04 15:15:00,41.22,41.23,41.2,41.23,18435.0,39.8583,39.868,39.839,39.868,18435.0
2018-09-04 15:20:00,41.22,41.25,41.22,41.23,14325.0,39.8583,39.8873,39.8583,39.868,14325.0
2018-09-04 15:25:00,41.23,41.24,41.2,41.21,18994.0,39.868,39.8777,39.839,39.8487,18994.0
2018-09-04 15:30:00,41.21,41.23,41.19,41.23,24356.0,39.8487,39.868,39.8293,39.868,24356.0
2018-09-04 15:35:00,41.23,41.24,41.21,41.22,19500.0,39.868,39.8777,39.8487,39.8583,19500.0
2018-09-04 15:40:00,41.21,41.22,41.17,41.2,36177.0,39.8487,39.8583,39.81,39.839,36177.0
2018-09-04 15:45:00,41.2,41.24,41.18,41.18,35638.0,39.839,39.8777,39.8197,39.8197,35638.0
2018-09-04 15:50:00,41.18,41.18,41.15,41.16,40627.0,39.8197,39.8197,39.7907,39.8003,40627.0
2018-09-04 15:55:00,41.16,41.23,41.16,41.21,77605.0,39.8003,39.868,39.8003,39.8487,77605.0
2018-09-05 09:30:00,41.06,41.3,40.94,40.94,20502.0,39.7036,39.9357,39.5876,39.5876,20502.0
2018-09-05 09:35:00,40.93,41.04,40.87,40.95,7645.0,39.5779,39.6843,39.5199,39.5973,7645.0
2018-09-05 09:40:00,40.96,41.1,40.86,41.07,4985.0,39.6069,39.7423,39.5102,39.7133,4985.0
2018-09-05 09:45:00,41.08,41.2,41.05,41.1,10054.0,39.723,39.839,39.694,39.7423,10054.0
2018-09-05 09:50:00,41.08,41.08,40.86,40.86,13131.0,39.723,39.723,39.5102,39.5102,13131.0
2018-09-05 09:55:00,40.88,40.92,40.78,40.82,19657.0,39.5296,39.5683,39.4329,39.4716,19657.0
2018-09-05 10:00:00,40.82,40.92,40.79,40.91,26934.0,39.4716,39.5683,39.4425,39.5586,26934.0
2018-09-05 10:05:00,40.91,40.98,40.9,40.96,11627.0,39.5586,39.6263,39.5489,39.6069,11627.0
2018-09-05 10:10:00,40.98,40.99,40.81,40.81,7376.0,39.6263,39.6359,39.4619,39.4619,7376.0
2018-09-05 10:15:00,40.83,40.85,40.77,40.82,18944.0,39.4812,39.5006,39.4232,39.4716,18944.0
2018-09-05 10:20:00,40.79,40.8,40.68,40.68,26670.0,39.4425,39.4522,39.3362,39.3362,26670.0
2018-09-05 10:25:00,40.68,40.78,40.67,40.77,11210.0,39.3362,39.4329,39.3265,39.4232,11210.0
2018-09-05 10:30:00,40.77,40.77,40.66,40.66,23028.0,39.4232,39.4232,39.3168,39.3168,23028.0
2018-09-05 10:35:00,40.66,40.73,40.65,40.72,17864.0,39.3168,39.3845,39.3072,39.3749,17864.0
2018-09-05 10:40:00,40.72,40.79,40.68,40.78,36282.0,39.3749,39.4425,39.3362,39.4329,36282.0
2018-09-05 10:45:00,40.79,40.96,40.77,40.87,28713.0,39.4425,39.6069,39.4232,39.5199,28713.0
2018-09-05 10:50:00,40.85,40.89,40.81,40.89,13901.0,39.5006,39.5392,39.4619,39.5392,13901.0
2018-09-05 10:55:00,40.86,41.03,40.86,40.91,23907.0,39.5102,39.6746,39.5102,39.5586,23907.0
2018-09-05 11:00:00,40.92,40.93,40.83,40.84,16902.0,39.5683,39.5779,39.4812,39.4909,16902.0
2018-09-05 11:05:00,40.83,40.89,40.8,40.86,28919.0,39.4812,39.5392,39.4522,39.5102,28919.0
2018-09-05 11:10:00,40.85,40.92,40.84,40.87,51828.0,39.5006,39.5683,39.4909,39.5199,51828.0
2018-09-05 11:15:00,40.86,40.86,40.79,40.84,65189.0,39.5102,39.5102,39.4425,39.4909,65189.0
2018-09-05 11:20:00,40.85,40.92,40.83,40.85,32427.0,39.5006,39.5683,39.4812,39.5006,32427.0
2018-09-05 11:25:00,40.84,40.87,40.8,40.81,12591.0,39.4909,39.5199,39.4522,39.4619,12591.0
2018-09-05 11:30:00,40.8,40.86,40.79,40.86,12153.0,39.4522,39.5102,39.4425,39.5102,12153.0
2018-09-05 11:35:00,40.87,40.93,40.83,40.92,25139.0,39.5199,39.5779,39.4812,39.5683,25139.0
2018-09-05 11:40:00,40.91,40.92,40.85,40.86,22354.0,39.5586,39.5683,39.5006,39.5102,22354.0
2018-09-05 11:45:00,40.87,40.9,40.84,40.87,23920.0,39.5199,39.5489,39.4909,39.5199,23920.0
2018-09-05 11:50:00,40.88,40.96,40.87,40.93,14813.0,39.5296,39.6069,39.5199,39.5779,14813.0
2018-09-05 11:55:00,40.91,40.93,40.87,40.91,13883.0,39.5586,39.5779,39.5199,39.5586,13883.0
2018-09-05 12:00:00,40.91,40.95,40.89,40.93,25004.0,39.5586,39.5973,39.5392,39.5779,25004.0
2018-09-05 12:05:00,40.93,40.93,40.86,40.87,10149.0,39.5779,39.5779,39.5102,39.5199,10149.0
2018-09-05 12:10:00,40.88,40.88,40.82,40.82,5156.0,39.5296,39.5296,39.4716,39.4716,5156.0
2018-09-05 12:15:00,40.83,40.91,40.83,40.91,14840.0,39.4812,39.5586,39.4812,39.5586,14840.0
2018-09-05 12:20:00,40.91,40.93,40.88,40.93,15889.0,39.5586,39.5779,39.5296,39.5779,15889.0
2018-09-05 12:25:00,40.93,40.94,40.87,40.9,16060.0,39.5779,39.5876,39.5199,39.5489,16060.0
2018-09-05 12:30:00,40.91,40.97,40.9,40.96,12226.0,39.5586,39.6166,39.5489,39.6069,12226.0
2018-09-05 12:35:00,40.95,40.98,40.94,40.96,34212.0,39.5973,39.6263,39.5876,39.6069,34212.0
2018-09-05 12:40:00,40.96,40.96,40.9,40.96,23404.0,39.6069,39.6069,39.5489,39.6069,23404.0
2018-09-05 12:45:00,40.95,40.98,40.94,40.96,15245.0,39.5973,39.6263,39.5876,39.6069,15245.0
2018-09-05 12:50:00,40.96,40.96,40.9,40.91,14738.0,39.6069,39.6069,39.5489,39.5586,14738.0
2018-09-05 12:55:00,40.9,40.9,40.85,40.85,5466.0,39.5489,39.5489,39.5006,39.5006,5466.0
2018-09-05 13:00:00,40.87,40.91,40.86,40.9,6034.0,39.5199,39.5586,39.5102,39.5489,6034.0
2018-09-05 13:05:00,40.89,40.96,40.88,40.93,12543.0,39.5392,39.6069,39.5296,39.5779,12543.0
2018-09-05 13:10:00,40.93,41.0,40.91,40.98,13934.0,39.5779,39.6456,39.5586,39.6263,13934.0
2018-09-05 13:15:00,40.97,41.01,40.95,41.0,16419.0,39.6166,39.6553,39.5973,39.6456,16419.0
2018-09-05 13:20:00,41.0,41.04,40.99,41.04,34407.0,39.6456,39.6843,39.6359,39.6843,34407.0
2018-09-05 13:25:00,41.02,41.06,40.99,41.05,15741.0,39.6649,39.7036,39.6359,39.694,15741.0
2018-09-05 13:30:00,41.04,41.09,41.04,41.06,13240.0,39.6843,39.7326,39.6843,39.7036,13240.0
2018-09-05 13:35:00,41.05,41.07,41.01,41.04,13585.0,39.694,39.7133,39.6553,39.6843,13585.0
2018-09-05 13:40:00,41.04,41.04,41.0,41.04,17599.0,39.6843,39.6843,39.6456,39.6843,17599.0
2018-09-05 13:45:00,41.04,41.05,40.98,40.99,18740.0,39.6843,39.694,39.6263,39.6359,18740.0
2018-09-05 13:50:00,41.0,41.06,40.99,41.05,6178.0,39.6456,39.7036,39.6359,39.694,6178.0
2018-09-05 13:55:00,41.05,41.06,41.0,41.02,10891.0,39.694,39.7036,39.6456,39.6649,10891.0
2018-09-05 14:00:00,41.04,41.08,41.01,41.02,25541.0,39.6843,39.723,39.6553,39.6649,25541.0
2018-09-05 14:05:00,41.02,41.03,41.0,41.0,12738.0,39.6649,39.6746,39.6456,39.6456,12738.0
2018-09-05 14:10:00,41.0,41.01,40.95,41.01,14157.0,39.6456,39.6553,39.5973,39.6553,14157.0
2018-09-05 14:15:00,41.01,41.06,40.98,41.04,23657.0,39.6553,39.7036,39.6263,39.6843,23657.0
2018-09-05 14:20:00,41.04,41.1,41.04,41.1,19711.0,39.6843,39.7423,39.6843,39.7423,19711.0
2018-09-05 14:25:00,41.09,41.09,41.02,41.03,16387.0,39.7326,39.7326,39.6649,39.6746,16387.0
2018-09-05 14:30:00,41.03,41.04,41.01,41.02,17157.0,39.6746,39.6843,39.6553,39.6649,17157.0
2018-09-05 14:35:00,41.02,41.05,41.0,41.05,20503.0,39.6649,39.694,39.6456,39.694,20503.0
2018-09-05 14:40:00,41.05,41.06,41.03,41.04,14253.0,39.694,39.7036,39.6746,39.6843,14253.0
2018-09-05 14:45:00,41.03,41.05,40.99,40.99,16710.0,39.6746,39.694,39.6359,39.6359,16710.0
2018-09-05 14:50:00,40.99,41.0,40.96,40.99,11544.0,39.6359,39.6456,39.6069,39.6359,11544.0
2018-09-05 14:55:00,40.97,41.04,40.97,41.03,12471.0,39.6166,39.6843,39.6166,39.6746,12471.0
2018-09-05 15:00:00,41.03,41.05,40.99,41.04,26124.0,39.6746,39.694,39.6359,39.6843,26124.0
2018-09-05 15:05:00,41.03,41.03,40.97,41.02,20582.0,39.6746,39.6746,39.6166,39.6649,20582.0
2018-09-05 15:10:00,41.01,41.06,41.0,41.05,29660.0,39.6553,39.7036,39.6456,39.694,29660.0
2018-09-05 15:15:00,41.05,41.11,41.05,41.1,21354.0,39.694,39.752,39.694,39.7423,21354.0
2018-09-05 15:20:00,41.09,41.1,41.04,41.05,49118.0,39.7326,39.7423,39.6843,39.694,49118.0
2018-09-05 15:25:00,41.05,41.06,41.03,41.03,31860.0,39.694,39.7036,39.6746,39.6746,31860.0
2018-09-05 15:30:00,41.03,41.05,40.99,41.04,49443.0,39.6746,39.694,39.6359,39.6843,49443.0
2018-09-05 15:35:00,41.04,41.04,41.01,41.02,29061.0,39.6843,39.6843,39.6553,39.6649,29061.0
2018-09-05 15:40:00,41.02,41.02,40.97,40.98,40752.0,39.6649,39.6649,39.6166,39.6263,40752.0
2018-09-05 15:45:00,40.97,41.02,40.96,40.98,65521.0,39.6166,39.6649,39.6069,39.6263,65521.0
2018-09-05 15:50:00,40.97,40.99,40.92,40.93,108566.0,39.6166,39.6359,39.5683,39.5779,108566.0
2018-09-05 15:55:00,40.93,40.96,40.9,40.91,141623.0,39.5779,39.6069,39.5489,39.5586,141623.0
2018-09-06 09:30:00,40.87,40.92,40.8,40.87,22127.0,39.5199,39.5683,39.4522,39.5199,22127.0
2018-09-06 09:35:00,40.87,40.94,40.8,40.8,12993.0,39.5199,39.5876,39.4522,39.4522,12993.0
2018-09-06 09:40:00,40.79,40.8,40.62,40.63,12055.0,39.4425,39.4522,39.2782,39.2878,12055.0
2018-09-06 09:45:00,40.62,40.65,40.53,40.53,16007.0,39.2782,39.3072,39.1911,39.1911,16007.0
2018-09-06 09:50:00,40.53,40.53,40.3,40.32,19128.0,39.1911,39.1911,38.9687,38.9881,19128.0
2018-09-06 09:55:00,40.29,40.33,40.21,40.33,39698.0,38.9591,38.9977,38.8817,38.9977,39698.0
2018-09-06 10:00:00,40.32,40.32,40.17,40.2,14184.0,38.9881,38.9881,38.843,38.872,14184.0
2018-09-06 10:05:00,40.21,40.22,39.91,39.98,34891.0,38.8817,38.8914,38.5916,38.6593,34891.0
2018-09-06 10:10:00,39.97,39.99,39.9,39.91,9113.0,38.6496,38.669,38.5819,38.5916,9113.0
2018-09-06 10:15:00,39.91,39.96,39.88,39.88,11589.0,38.5916,38.64,38.5626,38.5626,11589.0
2018-09-06 10:20:00,39.87,39.97,39.87,39.95,28051.0,38.5529,38.6496,38.5529,38.6303,28051.0
2018-09-06 10:25:00,39.94,40.0,39.9,40.0,11225.0,38.6206,38.6786,38.5819,38.6786,11225.0
2018-09-06 10:30:00,40.0,40.0,39.92,39.94,8266.0,38.6786,38.6786,38.6013,38.6206,8266.0
2018-09-06 10:35:00,39.92,39.92,39.83,39.88,20417.0,38.6013,38.6013,38.5143,38.5626,20417.0
2018-09-06 10:40:00,39.87,39.94,39.86,39.94,24386.0,38.5529,38.6206,38.5433,38.6206,24386.0
2018-09-06 10:45:00,39.94,39.94,39.76,39.78,27831.0,38.6206,38.6206,38.4466,38.4659,27831.0
2018-09-06 10:50:00,39.78,39.89,39.76,39.87,21069.0,38.4659,38.5723,38.4466,38.5529,21069.0
2018-09-06 10:55:00,39.87,39.98,39.85,39.92,21572.0,38.5529,38.6593,38.5336,38.6013,21572.0
2018-09-06 11:00:00,39.93,39.93,39.69,39.69,16815.0,38.611,38.611,38.3789,38.3789,16815.0
2018-09-06 11:05:00,39.7,39.73,39.52,39.58,74624.0,38.3886,38.4176,38.2145,38.2725,74624.0
2018-09-06 11:10:00,39.58,39.61,39.49,39.5,32282.0,38.2725,38.3015,38.1855,38.1952,32282.0
2018-09-06 11:15:00,39.5,39.67,39.48,39.61,24644.0,38.1952,38.3595,38.1758,38.3015,24644.0
2018-09-06 11:20:00,39.62,39.63,39.52,39.62,23717.0,38.3112,38.3209,38.2145,38.3112,23717.0
2018-09-06 11:25:00,39.62,39.71,39.6,39.68,23232.0,38.3112,38.3982,38.2919,38.3692,23232.0
2018-09-06 11:30:00,39.67,39.68,39.62,39.68,25413.0,38.3595,38.3692,38.3112,38.3692,25413.0
2018-09-06 11:35:00,39.69,39.73,39.63,39.68,33823.0,38.3789,38.4176,38.3209,38.3692,33823.0
2018-09-06 11:40:00,39.67,39.77,39.67,39.69,30774.0,38.3595,38.4562,38.3595,38.3789,30774.0
2018-09-06 11:45:00,39.69,39.75,39.65,39.73,26654.0,38.3789,38.4369,38.3402,38.4176,26654.0
2018-09-06 11:50:00,39.73,39.77,39.73,39.75,7572.0,38.4176,38.4562,38.4176,38.4369,7572.0
2018-09-06 11:55:00,39.75,39.75,39.69,39.7,16557.0,38.4369,38.4369,38.3789,38.3886,16557.0
2018-09-06 12:00:00,39.7,39.71,39.62,39.65,15893.0,38.3886,38.3982,38.3112,38.3402,15893.0
2018-09-06 12:05:00,39.65,39.65,39.58,39.59,18513.0,38.3402,38.3402,38.2725,38.2822,18513.0
2018-09-06 12:10:00,39.59,39.59,39.49,39.49,19462.0,38.2822,38.2822,38.1855,38.1855,19462.0
2018-09-06 12:15:00,39.5,39.5,39.44,39.45,25090.0,38.1952,38.1952,38.1371,38.1468,25090.0
2018-09-06 12:20:00,39.45,39.45,39.37,39.38,35067.0,38.1468,38.1468,38.0695,38.0791,35067.0
2018-09-06 12:25:00,39.38,39.38,39.35,39.36,16213.0,38.0791,38.0791,38.0501,38.0598,16213.0
2018-09-06 12:30:00,39.37,39.5,39.35,39.37,50407.0,38.0695,38.1952,38.0501,38.0695,50407.0
2018-09-06 12:35:00,39.38,39.42,39.37,39.41,9471.0,38.0791,38.1178,38.0695,38.1081,9471.0
2018-09-06 12:40:00,39.43,39.52,39.42,39.51,9699.0,38.1275,38.2145,38.1178,38.2048,9699.0
2018-09-06 12:45:00,39.52,39.54,39.49,39.49,12370.0,38.2145,38.2338,38.1855,38.1855,12370.0
2018-09-06 12:50:00,39.49,39.55,39.47,39.52,13705.0,38.1855,38.2435,38.1662,38.2145,13705.0
2018-09-06 12:55:00,39.52,39.52,39.44,39.45,11599.0,38.2145,38.2145,38.1371,38.1468,11599.0
2018-09-06 13:00:00,39.45,39.46,39.4,39.42,43344.0,38.1468,38.1565,38.0985,38.1178,43344.0
2018-09-06 13:05:00,39.41,39.46,39.39,39.42,15042.0,38.1081,38.1565,38.0888,38.1178,15042.0
2018-09-06 13:10:00,39.43,39.46,39.39,39.45,23349.0,38.1275,38.1565,38.0888,38.1468,23349.0
2018-09-06 13:15:00,39.45,39.54,39.45,39.52,8000.0,38.1468,38.2338,38.1468,38.2145,8000.0
2018-09-06 13:20:00,39.52,39.57,39.52,39.57,9429.0,38.2145,38.2628,38.2145,38.2628,9429.0
2018-09-06 13:25:00,39.55,39.58,39.51,39.51,6406.0,38.2435,38.2725,38.2048,38.2048,6406.0
2018-09-06 13:30:00,39.51,39.52,39.48,39.49,7605.0,38.2048,38.2145,38.1758,38.1855,7605.0
2018-09-06 13:35:00,39.5,39.53,39.49,39.51,19277.0,38.1952,38.2242,38.1855,38.2048,19277.0
2018-09-06 13:40:00,39.51,39.64,39.5,39.63,60783.0,38.2048,38.3305,38.1952,38.3209,60783.0
2018-09-06 13:45:00,39.63,39.7,39.62,39.63,22118.0,38.3209,38.3886,38.3112,38.3209,22118.0
2018-09-06 13:50:00,39.64,39.65,39.61,39.63,16144.0,38.3305,38.3402,38.3015,38.3209,16144.0
2018-09-06 13:55:00,39.64,39.65,39.58,39.61,13337.0,38.3305,38.3402,38.2725,38.3015,13337.0
2018-09-06 14:00:00,39.61,39.65,39.58,39.58,12831.0,38.3015,38.3402,38.2725,38.2725,12831.0
2018-09-06 14:05:00,39.59,39.64,39.58,39.64,14801.0,38.2822,38.3305,38.2725,38.3305,14801.0
2018-09-06 14:10:00,39.63,39.65,39.57,39.62,18205.0,38.3209,38.3402,38.2628,38.3112,18205.0
2018-09-06 14:15:00,39.61,39.63,39.58,39.63,14670.0,38.3015,38.3209,38.2725,38.3209,14670.0
2018-09-06 14:20:00,39.63,39.64,39.46,39.49,13598.0,38.3209,38.3305,38.1565,38.1855,13598.0
2018-09-06 14:25:00,39.48,39.53,39.47,39.51,11061.0,38.1758,38.2242,38.1662,38.2048,11061.0
2018-09-06 14:30:00,39.51,39.57,39.51,39.56,17628.0,38.2048,38.2628,38.2048,38.2532,17628.0
2018-09-06 14:35:00,39.56,39.57,39.53,39.56,24017.0,38.2532,38.2628,38.2242,38.2532,24017.0
2018-09-06 14:40:00,39.56,39.59,39.54,39.57,14855.0,38.2532,38.2822,38.2338,38.2628,14855.0
2018-09-06 14:45:00,39.57,39.61,39.53,39.54,14174.0,38.2628,38.3015,38.2242,38.2338,14174.0
2018-09-06 14:50:00,39.54,39.55,39.52,39.54,19594.0,38.2338,38.2435,38.2145,38.2338,19594.0
2018-09-06 14:55:00,39.53,39.56,39.5,39.55,14180.0,38.2242,38.2532,38.1952,38.2435,14180.0
2018-09-06 15:00:00,39.54,39.59,39.53,39.59,23367.0,38.2338,38.2822,38.2242,38.2822,23367.0
2018-09-06 15:05:00,39.59,39.63,39.57,39.61,27516.0,38.2822,38.3209,38.2628,38.3015,27516.0
2018-09-06 15:10:00,39.61,39.66,39.6,39.65,20572.0,38.3015,38.3499,38.2919,38.3402,20572.0
2018-09-06 15:15:00,39.64,39.65,39.59,39.59,23841.0,38.3305,38.3402,38.2822,38.2822,23841.0
2018-09-06 15:20:00,39.6,39.62,39.59,39.59,16370.0,38.2919,38.3112,38.2822,38.2822,16370.0
2018-09-06 15:25:00,39.59,39.61,39.55,39.6,38595.0,38.2822,38.3015,38.2435,38.2919,38595.0
2018-09-06 15:30:00,39.61,39.63,39.59,39.63,48435.0,38.3015,38.3209,38.2822,38.3209,48435.0
2018-09-06 15:35:00,39.62,39.65,39.61,39.65,54298.0,38.3112,38.3402,38.3015,38.3402,54298.0
2018-09-06 15:40:00,39.65,39.67,39.61,39.63,53058.0,38.3402,38.3595,38.3015,38.3209,53058.0
2018-09-06 15:45:00,39.62,39.63,39.6,39.63,38372.0,38.3112,38.3209,38.2919,38.3209,38372.0
2018-09-06 15:50:00,39.62,39.63,39.59,39.63,82437.0,38.3112,38.3209,38.2822,38.3209,82437.0
2018-09-06 15:55:00,39.62,39.63,39.58,39.6,169707.0,38.3112,38.3209,38.2725,38.2919,169707.0
2018-09-07 09:30:00,39.59,39.83,39.44,39.77,41028.0,38.2822,38.5143,38.1371,38.4562,41028.0
2018-09-07 09:35:00,39.79,39.85,39.71,39.85,14235.0,38.4756,38.5336,38.3982,38.5336,14235.0
2018-09-07 09:40:00,39.8,39.91,39.79,39.91,16455.0,38.4852,38.5916,38.4756,38.5916,16455.0
2018-09-07 09:45:00,39.91,40.15,39.89,40.06,37718.0,38.5916,38.8237,38.5723,38.7367,37718.0
2018-09-07 09:50:00,40.05,40.19,39.98,40.18,39796.0,38.727,38.8624,38.6593,38.8527,39796.0
2018-09-07 09:55:00,40.18,40.18,40.04,40.07,15787.0,38.8527,38.8527,38.7173,38.7463,15787.0
2018-09-07 10:00:00,40.06,40.09,40.0,40.09,16559.0,38.7367,38.7657,38.6786,38.7657,16559.0
2018-09-07 10:05:00,40.1,40.13,39.98,40.04,16960.0,38.7753,38.8043,38.6593,38.7173,16960.0
2018-09-07 10:10:00,40.02,40.04,39.99,40.02,26319.0,38.698,38.7173,38.669,38.698,26319.0
2018-09-07 10:15:00,40.02,40.02,39.9,39.97,28905.0,38.698,38.698,38.5819,38.6496,28905.0
2018-09-07 10:20:00,39.97,40.03,39.91,40.01,18442.0,38.6496,38.7077,38.5916,38.6883,18442.0
2018-09-07 10:25:00,40.01,40.03,39.98,40.03,17784.0,38.6883,38.7077,38.6593,38.7077,17784.0
2018-09-07 10:30:00,40.03,40.06,39.98,40.05,18357.0,38.7077,38.7367,38.6593,38.727,18357.0
2018-09-07 10:35:00,40.06,40.06,39.93,39.99,16755.0,38.7367,38.7367,38.611,38.669,16755.0
2018-09-07 10:40:00,39.99,40.0,39.91,39.91,11486.0,38.669,38.6786,38.5916,38.5916,11486.0
2018-09-07 10:45:00,39.92,40.13,39.92,40.13,11342.0,38.6013,38.8043,38.6013,38.8043,11342.0
2018-09-07 10:50:00,40.13,40.14,40.08,40.09,9731.0,38.8043,38.814,38.756,38.7657,9731.0
2018-09-07 10:55:00,40.09,40.1,40.04,40.09,9544.0,38.7657,38.7753,38.7173,38.7657,9544.0
2018-09-07 11:00:00,40.09,40.12,40.07,40.07,14973.0,38.7657,38.7947,38.7463,38.7463,14973.0
2018-09-07 11:05:00,40.07,40.14,40.03,40.13,10455.0,38.7463,38.814,38.7077,38.8043,10455.0
2018-09-07 11:10:00,40.14,40.14,40.1,40.1,12574.0,38.814,38.814,38.7753,38.7753,12574.0
2018-09-07 11:15:00,40.11,40.17,40.11,40.12,16441.0,38.785,38.843,38.785,38.7947,16441.0
2018-09-07 11:20:00,40.13,40.15,40.04,40.04,11132.0,38.8043,38.8237,38.7173,38.7173,11132.0
2018-09-07 11:25:00,40.04,40.07,40.01,40.07,108851.0,38.7173,38.7463,38.6883,38.7463,108851.0
2018-09-07 11:30:00,40.07,40.13,40.06,40.13,13268.0,38.7463,38.8043,38.7367,38.8043,13268.0
2018-09-07 11:35:00,40.14,40.18,40.14,40.16,11880.0,38.814,38.8527,38.814,38.8334,11880.0
2018-09-07 11:40:00,40.16,40.19,40.14,40.19,12410.0,38.8334,38.8624,38.814,38.8624,12410.0
2018-09-07 11:45:00,40.19,40.28,40.19,40.25,18862.0,38.8624,38.9494,38.8624,38.9204,18862.0
2018-09-07 11:50:00,40.25,40.25,40.2,40.22,9978.0,38.9204,38.9204,38.872,38.8914,9978.0
2018-09-07 11:55:00,40.22,40.22,40.11,40.12,14104.0,38.8914,38.8914,38.785,38.7947,14104.0
2018-09-07 12:00:00,40.1,40.13,40.04,40.04,10771.0,38.7753,38.8043,38.7173,38.7173,10771.0
2018-09-07 12:05:00,40.04,40.1,39.9,39.91,30522.0,38.7173,38.7753,38.5819,38.5916,30522.0
2018-09-07 12:10:00,39.91,39.96,39.89,39.95,20973.0,38.5916,38.64,38.5723,38.6303,20973.0
2018-09-07 12:15:00,39.96,39.96,39.86,39.86,15221.0,38.64,38.64,38.5433,38.5433,15221.0
2018-09-07 12:20:00,39.86,39.92,39.84,39.9,29166.0,38.5433,38.6013,38.5239,38.5819,29166.0
2018-09-07 12:25:00,39.9,39.9,39.84,39.84,20383.0,38.5819,38.5819,38.5239,38.5239,20383.0
2018-09-07 12:30:00,39.85,39.94,39.84,39.85,67336.0,38.5336,38.6206,38.5239,38.5336,67336.0
2018-09-07 12:35:00,39.86,39.9,39.86,39.9,22999.0,38.5433,38.5819,38.5433,38.5819,22999.0
2018-09-07 12:40:00,39.89,39.91,39.79,39.79,26429.0,38.5723,38.5916,38.4756,38.4756,26429.0
2018-09-07 12:45:00,39.8,39.91,39.8,39.91,21672.0,38.4852,38.5916,38.4852,38.5916,21672.0
2018-09-07 12:50:00,39.91,39.96,39.9,39.96,19666.0,38.5916,38.64,38.5819,38.64,19666.0
2018-09-07 12:55:00,39.97,39.99,39.95,39.95,15411.0,38.6496,38.669,38.6303,38.6303,15411.0
2018-09-07 13:00:00,39.95,39.98,39.86,39.88,15916.0,38.6303,38.6593,38.5433,38.5626,15916.0
2018-09-07 13:05:00,39.88,39.88,39.82,39.86,73242.0,38.5626,38.5626,38.5046,38.5433,73242.0
2018-09-07 13:10:00,39.87,39.88,39.79,39.79,18125.0,38.5529,38.5626,38.4756,38.4756,18125.0
2018-09-07 13:15:00,39.79,39.84,39.78,39.8,17642.0,38.4756,38.5239,38.4659,38.4852,17642.0
2018-09-07 13:20:00,39.79,39.86,39.77,39.86,23917.0,38.4756,38.5433,38.4562,38.5433,23917.0
2018-09-07 13:25:00,39.84,39.85,39.82,39.85,5050.0,38.5239,38.5336,38.5046,38.5336,5050.0
2018-09-07 13:30:00,39.85,39.88,39.8,39.81,9660.0,38.5336,38.5626,38.4852,38.4949,9660.0
2018-09-07 13:35:00,39.8,39.8,39.73,39.76,11262.0,38.4852,38.4852,38.4176,38.4466,11262.0
2018-09-07 13:40:00,39.75,39.81,39.75,39.78,17547.0,38.4369,38.4949,38.4369,38.4659,17547.0
2018-09-07 13:45:00,39.78,39.83,39.76,39.76,11834.0,38.4659,38.5143,38.4466,38.4466,11834.0
2018-09-07 13:50:00,39.77,39.81,39.74,39.76,12899.0,38.4562,38.4949,38.4272,38.4466,12899.0
2018-09-07 13:55:00,39.75,39.78,39.75,39.76,6824.0,38.4369,38.4659,38.4369,38.4466,6824.0
2018-09-07 14:00:00,39.76,39.84,39.75,39.79,22322.0,38.4466,38.5239,38.4369,38.4756,22322.0
2018-09-07 14:05:00,39.8,39.83,39.79,39.81,18055.0,38.4852,38.5143,38.4756,38.4949,18055.0
2018-09-07 14:10:00,39.82,39.94,39.81,39.94,14036.0,38.5046,38.6206,38.4949,38.6206,14036.0
2018-09-07 14:15:00,39.93,39.94,39.84,39.86,7356.0,38.611,38.6206,38.5239,38.5433,7356.0
2018-09-07 14:20:00,39.87,39.89,39.84,39.87,14836.0,38.5529,38.5723,38.5239,38.5529,14836.0
2018-09-07 14:25:00,39.88,39.9,39.86,39.88,18149.0,38.5626,38.5819,38.5433,38.5626,18149.0
2018-09-07 14:30:00,39.88,39.88,39.79,39.83,18577.0,38.5626,38.5626,38.4756,38.5143,18577.0
2018-09-07 14:35:00,39.84,39.87,39.83,39.85,18959.0,38.5239,38.5529,38.5143,38.5336,18959.0
2018-09-07 14:40:00,39.86,39.87,39.84,39.86,12684.0,38.5433,38.5529,38.5239,38.5433,12684.0
2018-09-07 14:45:00,39.87,39.89,39.85,39.85,11315.0,38.5529,38.5723,38.5336,38.5336,11315.0
2018-09-07 14:50:00,39.85,39.85,39.79,39.82,28178.0,38.5336,38.5336,38.4756,38.5046,28178.0
2018-09-07 14:55:00,39.82,39.87,39.79,39.85,16300.0,38.5046,38.5529,38.4756,38.5336,16300.0
2018-09-07 15:00:00,39.84,39.87,39.81,39.82,15385.0,38.5239,38.5529,38.4949,38.5046,15385.0
2018-09-07 15:05:00,39.83,39.83,39.74,39.75,15347.0,38.5143,38.5143,38.4272,38.4369,15347.0
2018-09-07 15:10:00,39.76,39.78,39.73,39.76,6962.0,38.4466,38.4659,38.4176,38.4466,6962.0
2018-09-07 15:15:00,39.76,39.78,39.75,39.77,9604.0,38.4466,38.4659,38.4369,38.4562,9604.0
2018-09-07 15:20:00,39.77,39.79,39.73,39.76,16564.0,38.4562,38.4756,38.4176,38.4466,16564.0
2018-09-07 15:25:00,39.76,39.81,39.75,39.8,12619.0,38.4466,38.4949,38.4369,38.4852,12619.0
2018-09-07 15:30:00,39.8,39.81,39.7,39.74,27105.0,38.4852,38.4949,38.3886,38.4272,27105.0
2018-09-07 15:35:00,39.73,39.73,39.65,39.66,32335.0,38.4176,38.4176,38.3402,38.3499,32335.0
2018-09-07 15:40:00,39.67,39.68,39.64,39.65,51257.0,38.3595,38.3692,38.3305,38.3402,51257.0
2018-09-07 15:45:00,39.64,39.67,39.64,39.66,50480.0,38.3305,38.3595,38.3305,38.3499,50480.0
2018-09-07 15:50:00,39.66,39.66,39.62,39.65,52907.0,38.3499,38.3499,38.3112,38.3402,52907.0
2018-09-07 15:55:00,39.66,39.74,39.66,39.71,94343.0,38.3499,38.4272,38.3499,38.3982,94343.0
2018-09-10 09:30:00,40.25,40.25,39.81,39.89,24666.0,38.9204,38.9204,38.4949,38.5723,24666.0
2018-09-10 09:35:00,39.9,39.9,39.77,39.8,13663.0,38.5819,38.5819,38.4562,38.4852,13663.0
2018-09-10 09:40:00,39.77,39.86,39.72,39.76,8804.0,38.4562,38.5433,38.4079,38.4466,8804.0
2018-09-10 09:45:00,39.74,39.79,39.65,39.69,31302.0,38.4272,38.4756,38.3402,38.3789,31302.0
2018-09-10 09:50:00,39.69,39.7,39.52,39.57,15467.0,38.3789,38.3886,38.2145,38.2628,15467.0
2018-09-10 09:55:00,39.58,39.61,39.54,39.56,5819.0,38.2725,38.3015,38.2338,38.2532,5819.0
2018-09-10 10:00:00,39.56,39.59,39.49,39.51,21979.0,38.2532,38.2822,38.1855,38.2048,21979.0
2018-09-10 10:05:00,39.51,39.52,39.4,39.44,18313.0,38.2048,38.2145,38.0985,38.1371,18313.0
2018-09-10 10:10:00,39.43,39.45,39.36,39.39,16724.0,38.1275,38.1468,38.0598,38.0888,16724.0
2018-09-10 10:15:00,39.38,39.53,39.38,39.53,9618.0,38.0791,38.2242,38.0791,38.2242,9618.0
2018-09-10 10:20:00,39.54,39.6,39.51,39.51,18803.0,38.2338,38.2919,38.2048,38.2048,18803.0
2018-09-10 10:25:00,39.5,39.51,39.45,39.49,12480.0,38.1952,38.2048,38.1468,38.1855,12480.0
2018-09-10 10:30:00,39.51,39.53,39.44,39.52,10727.0,38.2048,38.2242,38.1371,38.2145,10727.0
2018-09-10 10:35:00,39.53,39.66,39.52,39.66,9303.0,38.2242,38.3499,38.2145,38.3499,9303.0
2018-09-10 10:40:00,39.63,39.65,39.61,39.63,11088.0,38.3209,38.3402,38.3015,38.3209,11088.0
2018-09-10 10:45:00,39.64,39.66,39.59,39.63,13075.0,38.3305,38.3499,38.2822,38.3209,13075.0
2018-09-10 10:50:00,39.63,39.7,39.63,39.66,9069.0,38.3209,38.3886,38.3209,38.3499,9069.0
2018-09-10 10:55:00,39.65,39.65,39.58,39.59,10979.0,38.3402,38.3402,38.2725,38.2822,10979.0
2018-09-10 11:00:00,39.56,39.56,39.45,39.53,14479.0,38.2532,38.2532,38.1468,38.2242,14479.0
2018-09-10 11:05:00,39.52,39.63,39.52,39.62,4750.0,38.2145,38.3209,38.2145,38.3112,4750.0
2018-09-10 11:10:00,39.63,39.71,39.61,39.65,7767.0,38.3209,38.3982,38.3015,38.3402,7767.0
2018-09-10 11:15:00,39.65,39.65,39.59,39.62,9342.0,38.3402,38.3402,38.2822,38.3112,9342.0
2018-09-10 11:20:00,39.64,39.66,39.61,39.65,5284.0,38.3305,38.3499,38.3015,38.3402,5284.0
2018-09-10 11:25:00,39.65,39.65,39.58,39.63,10150.0,38.3402,38.3402,38.2725,38.3209,10150.0
2018-09-10 11:30:00,39.63,39.65,39.61,39.64,8380.0,38.3209,38.3402,38.3015,38.3305,8380.0
2018-09-10 11:35:00,39.64,39.64,39.54,39.54,12856.0,38.3305,38.3305,38.2338,38.2338,12856.0
2018-09-10 11:40:00,39.54,39.57,39.5,39.57,8653.0,38.2338,38.2628,38.1952,38.2628,8653.0
2018-09-10 11:45:00,39.57,39.59,39.55,39.59,10668.0,38.2628,38.2822,38.2435,38.2822,10668.0
2018-09-10 11:50:00,39.59,39.63,39.59,39.61,5732.0,38.2822,38.3209,38.2822,38.3015,5732.0
2018-09-10 11:55:00,39.6,39.6,39.52,39.53,13080.0,38.2919,38.2919,38.2145,38.2242,13080.0
2018-09-10 12:00:00,39.53,39.53,39.49,39.52,14771.0,38.2242,38.2242,38.1855,38.2145,14771.0
2018-09-10 12:05:00,39.52,39.52,39.5,39.5,6743.0,38.2145,38.2145,38.1952,38.1952,6743.0
2018-09-10 12:10:00,39.49,39.51,39.48,39.49,7413.0,38.1855,38.2048,38.1758,38.1855,7413.0
2018-09-10 12:15:00,39.48,39.51,39.45,39.45,6903.0,38.1758,38.2048,38.1468,38.1468,6903.0
2018-09-10 12:20:00,39.46,39.46,39.42,39.43,8255.0,38.1565,38.1565,38.1178,38.1275,8255.0
2018-09-10 12:25:00,39.44,39.47,39.4,39.42,7700.0,38.1371,38.1662,38.0985,38.1178,7700.0
2018-09-10 12:30:00,39.42,39.46,39.41,39.46,3753.0,38.1178,38.1565,38.1081,38.1565,3753.0
2018-09-10 12:35:00,39.46,39.47,39.43,39.43,3944.0,38.1565,38.1662,38.1275,38.1275,3944.0
2018-09-10 12:40:00,39.43,39.47,39.4,39.45,3734.0,38.1275,38.1662,38.0985,38.1468,3734.0
2018-09-10 12:45:00,39.45,39.47,39.44,39.45,6317.0,38.1468,38.1662,38.1371,38.1468,6317.0
2018-09-10 12:50:00,39.44,39.45,39.4,39.44,7174.0,38.1371,38.1468,38.0985,38.1371,7174.0
2018-09-10 12:55:00,39.43,39.45,39.42,39.43,5802.0,38.1275,38.1468,38.1178,38.1275,5802.0
2018-09-10 13:00:00,39.43,39.43,39.37,39.37,9857.0,38.1275,38.1275,38.0695,38.0695,9857.0
2018-09-10 13:05:00,39.37,39.4,39.34,39.35,10082.0,38.0695,38.0985,38.0404,38.0501,10082.0
2018-09-10 13:10:00,39.34,39.38,39.33,39.38,12535.0,38.0404,38.0791,38.0308,38.0791,12535.0
2018-09-10 13:15:00,39.37,39.39,39.37,39.39,2657.0,38.0695,38.0888,38.0695,38.0888,2657.0
2018-09-10 13:20:00,39.39,39.42,39.39,39.41,4790.0,38.0888,38.1178,38.0888,38.1081,4790.0
2018-09-10 13:25:00,39.4,39.4,39.39,39.39,3043.0,38.0985,38.0985,38.0888,38.0888,3043.0
2018-09-10 13:30:00,39.39,39.39,39.34,39.34,9087.0,38.0888,38.0888,38.0404,38.0404,9087.0
2018-09-10 13:35:00,39.33,39.36,39.33,39.35,9034.0,38.0308,38.0598,38.0308,38.0501,9034.0
2018-09-10 13:40:00,39.35,39.37,39.33,39.35,11464.0,38.0501,38.0695,38.0308,38.0501,11464.0
2018-09-10 13:45:00,39.36,39.37,39.29,39.3,8480.0,38.0598,38.0695,37.9921,38.0018,8480.0
2018-09-10 13:50:00,39.3,39.33,39.29,39.32,6722.0,38.0018,38.0308,37.9921,38.0211,6722.0
2018-09-10 13:55:00,39.33,39.37,39.33,39.36,10966.0,38.0308,38.0695,38.0308,38.0598,10966.0
2018-09-10 14:00:00,39.35,39.38,39.33,39.38,6668.0,38.0501,38.0791,38.0308,38.0791,6668.0
2018-09-10 14:05:00,39.38,39.39,39.34,39.35,9261.0,38.0791,38.0888,38.0404,38.0501,9261.0
2018-09-10 14:10:00,39.36,39.36,39.31,39.31,9368.0,38.0598,38.0598,38.0114,38.0114,9368.0
2018-09-10 14:15:00,39.32,39.35,39.3,39.33,13132.0,38.0211,38.0501,38.0018,38.0308,13132.0
2018-09-10 14:20:00,39.34,39.36,39.34,39.36,7576.0,38.0404,38.0598,38.0404,38.0598,7576.0
2018-09-10 14:25:00,39.36,39.41,39.35,39.38,10783.0,38.0598,38.1081,38.0501,38.0791,10783.0
2018-09-10 14:30:00,39.39,39.39,39.36,39.36,6608.0,38.0888,38.0888,38.0598,38.0598,6608.0
2018-09-10 14:35:00,39.37,39.4,39.34,39.4,11983.0,38.0695,38.0985,38.0404,38.0985,11983.0
2018-09-10 14:40:00,39.4,39.43,39.39,39.41,8877.0,38.0985,38.1275,38.0888,38.1081,8877.0
2018-09-10 14:45:00,39.41,39.42,39.39,39.39,7478.0,38.1081,38.1178,38.0888,38.0888,7478.0
2018-09-10 14:50:00,39.4,39.42,39.39,39.41,11556.0,38.0985,38.1178,38.0888,38.1081,11556.0
2018-09-10 14:55:00,39.41,39.42,39.39,39.42,12113.0,38.1081,38.1178,38.0888,38.1178,12113.0
2018-09-10 15:00:00,39.43,39.46,39.43,39.45,13718.0,38.1275,38.1565,38.1275,38.1468,13718.0
2018-09-10 15:05:00,39.46,39.46,39.42,39.42,6475.0,38.1565,38.1565,38.1178,38.1178,6475.0
2018-09-10 15:10:00,39.43,39.45,39.41,39.43,13650.0,38.1275,38.1468,38.1081,38.1275,13650.0
2018-09-10 15:15:00,39.43,39.44,39.4,39.41,8926.0,38.1275,38.1371,38.0985,38.1081,8926.0
2018-09-10 15:20:00,39.41,39.43,39.39,39.42,17147.0,38.1081,38.1275,38.0888,38.1178,17147.0
2018-09-10 15:25:00,39.42,39.42,39.4,39.41,14969.0,38.1178,38.1178,38.0985,38.1081,14969.0
2018-09-10 15:30:00,39.4,39.4,39.37,39.38,12773.0,38.0985,38.0985,38.0695,38.0791,12773.0
2018-09-10 15:35:00,39.38,39.38,39.36,39.37,19953.0,38.0791,38.0791,38.0598,38.0695,19953.0
2018-09-10 15:40:00,39.37,39.4,39.33,39.4,38143.0,38.0695,38.0985,38.0308,38.0985,38143.0
2018-09-10 15:45:00,39.4,39.42,39.4,39.41,23953.0,38.0985,38.1178,38.0985,38.1081,23953.0
2018-09-10 15:50:00,39.41,39.42,39.39,39.41,50163.0,38.1081,38.1178,38.0888,38.1081,50163.0
2018-09-10 15:55:00,39.41,39.46,39.39,39.45,122813.0,38.1081,38.1565,38.0888,38.1468,122813.0
2018-09-11 09:30:00,39.21,39.21,38.83,38.91,38047.0,37.9147,37.9147,37.5473,37.6246,38047.0
2018-09-11 09:35:00,38.91,39.09,38.89,38.99,16459.0,37.6246,37.7987,37.6053,37.702,16459.0
2018-09-11 09:40:00,39.0,39.12,38.92,39.0,11609.0,37.7117,37.8277,37.6343,37.7117,11609.0
2018-09-11 09:45:00,39.05,39.27,39.01,39.22,16260.0,37.76,37.9728,37.7213,37.9244,16260.0
2018-09-11 09:50:00,39.23,39.28,39.13,39.13,14870.0,37.9341,37.9824,37.8374,37.8374,14870.0
2018-09-11 09:55:00,39.13,39.24,39.11,39.14,63192.0,37.8374,37.9437,37.818,37.8471,63192.0
2018-09-11 10:00:00,39.14,39.18,39.07,39.14,10051.0,37.8471,37.8857,37.7794,37.8471,10051.0
2018-09-11 10:05:00,39.17,39.2,39.1,39.19,10959.0,37.8761,37.9051,37.8084,37.8954,10959.0
2018-09-11 10:10:00,39.19,39.21,39.04,39.09,21029.0,37.8954,37.9147,37.7504,37.7987,21029.0
2018-09-11 10:15:00,39.1,39.11,39.01,39.03,12469.0,37.8084,37.818,37.7213,37.7407,12469.0
2018-09-11 10:20:00,39.03,39.06,38.97,39.05,13292.0,37.7407,37.7697,37.6827,37.76,13292.0
2018-09-11 10:25:00,39.05,39.05,39.0,39.0,10108.0,37.76,37.76,37.7117,37.7117,10108.0
2018-09-11 10:30:00,38.99,38.99,38.82,38.86,32219.0,37.702,37.702,37.5376,37.5763,32219.0
2018-09-11 10:35:00,38.86,38.87,38.69,38.69,77237.0,37.5763,37.586,37.4119,37.4119,77237.0
2018-09-11 10:40:00,38.67,38.73,38.59,38.71,69995.0,37.3926,37.4506,37.3152,37.4313,69995.0
2018-09-11 10:45:00,38.7,38.74,38.6,38.67,38916.0,37.4216,37.4603,37.3249,37.3926,38916.0
2018-09-11 10:50:00,38.67,38.74,38.63,38.69,14981.0,37.3926,37.4603,37.3539,37.4119,14981.0
2018-09-11 10:55:00,38.69,38.75,38.66,38.7,35206.0,37.4119,37.4699,37.3829,37.4216,35206.0
2018-09-11 11:00:00,38.71,38.83,38.7,38.83,10087.0,37.4313,37.5473,37.4216,37.5473,10087.0
2018-09-11 11:05:00,38.81,38.81,38.68,38.73,30219.0,37.528,37.528,37.4022,37.4506,30219.0
2018-09-11 11:10:00,38.74,38.78,38.67,38.67,17486.0,37.4603,37.4989,37.3926,37.3926,17486.0
2018-09-11 11:15:00,38.67,38.7,38.58,38.59,99741.0,37.3926,37.4216,37.3056,37.3152,99741.0
2018-09-11 11:20:00,38.59,38.66,38.55,38.63,134411.0,37.3152,37.3829,37.2765,37.3539,134411.0
2018-09-11 11:25:00,38.62,38.77,38.61,38.71,21811.0,37.3442,37.4893,37.3346,37.4313,21811.0
2018-09-11 11:30:00,38.72,38.8,38.72,38.75,11255.0,37.4409,37.5183,37.4409,37.4699,11255.0
2018-09-11 11:35:00,38.75,38.79,38.72,38.79,11474.0,37.4699,37.5086,37.4409,37.5086,11474.0
2018-09-11 11:40:00,38.79,38.85,38.78,38.81,13496.0,37.5086,37.5666,37.4989,37.528,13496.0
2018-09-11 11:45:00,38.81,38.89,38.79,38.89,8935.0,37.528,37.6053,37.5086,37.6053,8935.0
2018-09-11 11:50:00,38.88,38.89,38.83,38.87,27441.0,37.5956,37.6053,37.5473,37.586,27441.0
2018-09-11 11:55:00,38.88,38.89,38.84,38.88,45532.0,37.5956,37.6053,37.557,37.5956,45532.0
2018-09-11 12:00:00,38.87,38.91,38.84,38.85,37276.0,37.586,37.6246,37.557,37.5666,37276.0
2018-09-11 12:05:00,38.85,38.86,38.77,38.85,18097.0,37.5666,37.5763,37.4893,37.5666,18097.0
2018-09-11 12:10:00,38.85,38.87,38.75,38.75,10608.0,37.5666,37.586,37.4699,37.4699,10608.0
2018-09-11 12:15:00,38.76,38.77,38.71,38.73,8309.0,37.4796,37.4893,37.4313,37.4506,8309.0
2018-09-11 12:20:00,38.72,38.77,38.7,38.7,14412.0,37.4409,37.4893,37.4216,37.4216,14412.0
2018-09-11 12:25:00,38.7,38.7,38.65,38.66,11888.0,37.4216,37.4216,37.3732,37.3829,11888.0
2018-09-11 12:30:00,38.65,38.71,38.65,38.7,16108.0,37.3732,37.4313,37.3732,37.4216,16108.0
2018-09-11 12:35:00,38.7,38.71,38.68,38.7,8510.0,37.4216,37.4313,37.4022,37.4216,8510.0
2018-09-11 12:40:00,38.69,38.7,38.62,38.62,7409.0,37.4119,37.4216,37.3442,37.3442,7409.0
2018-09-11 12:45:00,38.62,38.64,38.57,38.6,6830.0,37.3442,37.3636,37.2959,37.3249,6830.0
2018-09-11 12:50:00,38.6,38.66,38.6,38.62,10497.0,37.3249,37.3829,37.3249,37.3442,10497.0
2018-09-11 12:55:00,38.63,38.7,38.62,38.7,6322.0,37.3539,37.4216,37.3442,37.4216,6322.0
2018-09-11 13:00:00,38.7,38.73,38.65,38.65,6976.0,37.4216,37.4506,37.3732,37.3732,6976.0
2018-09-11 13:05:00,38.65,38.65,38.61,38.62,6324.0,37.3732,37.3732,37.3346,37.3442,6324.0
2018-09-11 13:10:00,38.62,38.7,38.62,38.63,14284.0,37.3442,37.4216,37.3442,37.3539,14284.0
2018-09-11 13:15:00,38.64,38.73,38.64,38.71,3995.0,37.3636,37.4506,37.3636,37.4313,3995.0
2018-09-11 13:20:00,38.72,38.74,38.62,38.63,6195.0,37.4409,37.4603,37.3442,37.3539,6195.0
2018-09-11 13:25:00,38.64,38.69,38.63,38.65,9114.0,37.3636,37.4119,37.3539,37.3732,9114.0
2018-09-11 13:30:00,38.64,38.68,38.62,38.68,10995.0,37.3636,37.4022,37.3442,37.4022,10995.0
2018-09-11 13:35:00,38.69,38.72,38.65,38.66,9420.0,37.4119,37.4409,37.3732,37.3829,9420.0
2018-09-11 13:40:00,38.66,38.66,38.62,38.62,10303.0,37.3829,37.3829,37.3442,37.3442,10303.0
2018-09-11 13:45:00,38.61,38.65,38.6,38.65,8004.0,37.3346,37.3732,37.3249,37.3732,8004.0
2018-09-11 13:50:00,38.65,38.7,38.63,38.69,8674.0,37.3732,37.4216,37.3539,37.4119,8674.0
2018-09-11 13:55:00,38.69,38.71,38.68,38.69,10706.0,37.4119,37.4313,37.4022,37.4119,10706.0
2018-09-11 14:00:00,38.7,38.71,38.67,38.71,8865.0,37.4216,37.4313,37.3926,37.4313,8865.0
2018-09-11 14:05:00,38.73,38.76,38.69,38.69,14707.0,37.4506,37.4796,37.4119,37.4119,14707.0
2018-09-11 14:10:00,38.7,38.73,38.66,38.66,6889.0,37.4216,37.4506,37.3829,37.3829,6889.0
2018-09-11 14:15:00,38.67,38.71,38.67,38.69,8156.0,37.3926,37.4313,37.3926,37.4119,8156.0
2018-09-11 14:20:00,38.69,38.74,38.69,38.72,8177.0,37.4119,37.4603,37.4119,37.4409,8177.0
2018-09-11 14:25:00,38.73,38.74,38.69,38.72,8390.0,37.4506,37.4603,37.4119,37.4409,8390.0
2018-09-11 14:30:00,38.72,38.73,38.7,38.72,9236.0,37.4409,37.4506,37.4216,37.4409,9236.0
2018-09-11 14:35:00,38.72,38.74,38.64,38.66,17619.0,37.4409,37.4603,37.3636,37.3829,17619.0
2018-09-11 14:40:00,38.66,38.66,38.6,38.61,8738.0,37.3829,37.3829,37.3249,37.3346,8738.0
2018-09-11 14:45:00,38.6,38.67,38.6,38.67,13900.0,37.3249,37.3926,37.3249,37.3926,13900.0
2018-09-11 14:50:00,38.68,38.68,38.61,38.62,12979.0,37.4022,37.4022,37.3346,37.3442,12979.0
2018-09-11 14:55:00,38.62,38.64,38.62,38.62,9949.0,37.3442,37.3636,37.3442,37.3442,9949.0
2018-09-11 15:00:00,38.62,38.66,38.61,38.64,23329.0,37.3442,37.3829,37.3346,37.3636,23329.0
2018-09-11 15:05:00,38.63,38.66,38.61,38.61,15603.0,37.3539,37.3829,37.3346,37.3346,15603.0
2018-09-11 15:10:00,38.61,38.64,38.6,38.61,14457.0,37.3346,37.3636,37.3249,37.3346,14457.0
2018-09-11 15:15:00,38.61,38.64,38.59,38.59,18918.0,37.3346,37.3636,37.3152,37.3152,18918.0
2018-09-11 15:20:00,38.6,38.61,38.57,38.58,15330.0,37.3249,37.3346,37.2959,37.3056,15330.0
2018-09-11 15:25:00,38.57,38.59,38.56,38.58,20841.0,37.2959,37.3152,37.2862,37.3056,20841.0
2018-09-11 15:30:00,38.57,38.58,38.51,38.54,41759.0,37.2959,37.3056,37.2379,37.2669,41759.0
2018-09-11 15:35:00,38.54,38.57,38.52,38.53,38550.0,37.2669,37.2959,37.2475,37.2572,38550.0
2018-09-11 15:40:00,38.52,39.0,38.52,38.55,76974.0,37.2475,37.7117,37.2475,37.2765,76974.0
2018-09-11 15:45:00,38.55,38.65,38.55,38.59,101202.0,37.2765,37.3732,37.2765,37.3152,101202.0
2018-09-11 15:50:00,38.59,38.6,38.53,38.59,96977.0,37.3152,37.3249,37.2572,37.3152,96977.0
2018-09-11 15:55:00,38.59,38.61,38.52,38.55,180799.0,37.3152,37.3346,37.2475,37.2765,180799.0
2018-09-12 09:30:00,37.66,37.92,37.6,37.61,118643.0,36.4159,36.6674,36.3579,36.3676,118643.0
2018-09-12 09:35:00,37.61,37.65,37.33,37.48,73257.0,36.3676,36.4063,36.0968,36.2419,73257.0
2018-09-12 09:40:00,37.49,37.7,37.31,37.64,31232.0,36.2516,36.4546,36.0775,36.3966,31232.0
2018-09-12 09:45:00,37.68,37.69,37.42,37.44,24798.0,36.4353,36.445,36.1839,36.2032,24798.0
2018-09-12 09:50:00,37.45,37.59,37.4,37.4,44499.0,36.2129,36.3483,36.1645,36.1645,44499.0
2018-09-12 09:55:00,37.4,37.51,37.34,37.43,74122.0,36.1645,36.2709,36.1065,36.1935,74122.0
2018-09-12 10:00:00,37.42,37.57,37.41,37.49,113266.0,36.1839,36.3289,36.1742,36.2516,113266.0
2018-09-12 10:05:00,37.49,37.7,37.47,37.58,55251.0,36.2516,36.4546,36.2322,36.3386,55251.0
2018-09-12 10:10:00,37.58,37.64,37.48,37.62,39338.0,36.3386,36.3966,36.2419,36.3773,39338.0
2018-09-12 10:15:00,37.61,37.66,37.51,37.62,42288.0,36.3676,36.4159,36.2709,36.3773,42288.0
2018-09-12 10:20:00,37.61,37.61,37.49,37.49,40007.0,36.3676,36.3676,36.2516,36.2516,40007.0
2018-09-12 10:25:00,37.49,37.5,37.28,37.29,170119.0,36.2516,36.2612,36.0485,36.0582,170119.0
2018-09-12 10:30:00,37.3,37.31,37.12,37.12,65162.0,36.0678,36.0775,35.8938,35.8938,65162.0
2018-09-12 10:35:00,37.13,37.16,37.04,37.15,71287.0,35.9034,35.9325,35.8164,35.9228,71287.0
2018-09-12 10:40:00,37.14,37.25,37.13,37.25,58906.0,35.9131,36.0195,35.9034,36.0195,58906.0
2018-09-12 10:45:00,37.25,37.27,37.11,37.11,143709.0,36.0195,36.0388,35.8841,35.8841,143709.0
2018-09-12 10:50:00,37.1,37.12,37.02,37.06,53891.0,35.8744,35.8938,35.7971,35.8358,53891.0
2018-09-12 10:55:00,37.06,37.09,36.87,36.9,57019.0,35.8358,35.8648,35.652,35.681,57019.0
2018-09-12 11:00:00,36.9,37.01,36.87,36.97,53647.0,35.681,35.7874,35.652,35.7487,53647.0
2018-09-12 11:05:00,36.97,36.97,36.8,36.82,55025.0,35.7487,35.7487,35.5844,35.6037,55025.0
2018-09-12 11:10:00,36.83,37.09,36.82,37.01,155799.0,35.6134,35.8648,35.6037,35.7874,155799.0
2018-09-12 11:15:00,37.02,37.22,37.01,37.19,108962.0,35.7971,35.9905,35.7874,35.9615,108962.0
2018-09-12 11:20:00,37.2,37.32,37.16,37.25,89057.0,35.9711,36.0872,35.9325,36.0195,89057.0
2018-09-12 11:25:00,37.25,37.42,37.24,37.39,93986.0,36.0195,36.1839,36.0098,36.1549,93986.0
2018-09-12 11:30:00,37.39,37.4,37.24,37.31,80366.0,36.1549,36.1645,36.0098,36.0775,80366.0
2018-09-12 11:35:00,37.31,37.32,37.16,37.19,70549.0,36.0775,36.0872,35.9325,35.9615,70549.0
2018-09-12 11:40:00,37.2,37.29,37.17,37.17,48920.0,35.9711,36.0582,35.9421,35.9421,48920.0
2018-09-12 11:45:00,37.17,37.18,37.07,37.14,40272.0,35.9421,35.9518,35.8454,35.9131,40272.0
2018-09-12 11:50:00,37.14,37.15,37.02,37.1,22321.0,35.9131,35.9228,35.7971,35.8744,22321.0
2018-09-12 11:55:00,37.11,37.13,36.97,36.97,74657.0,35.8841,35.9034,35.7487,35.7487,74657.0
2018-09-12 12:00:00,36.98,37.06,36.91,37.05,58875.0,35.7584,35.8358,35.6907,35.8261,58875.0
2018-09-12 12:05:00,37.06,37.16,37.02,37.02,85369.0,35.8358,35.9325,35.7971,35.7971,85369.0
2018-09-12 12:10:00,37.03,37.11,37.03,37.11,98516.0,35.8068,35.8841,35.8068,35.8841,98516.0
2018-09-12 12:15:00,37.11,37.19,37.11,37.16,35918.0,35.8841,35.9615,35.8841,35.9325,35918.0
2018-09-12 12:20:00,37.17,37.19,37.15,37.15,30090.0,35.9421,35.9615,35.9228,35.9228,30090.0
2018-09-12 12:25:00,37.15,37.2,37.1,37.2,79287.0,35.9228,35.9711,35.8744,35.9711,79287.0
2018-09-12 12:30:00,37.21,37.21,37.02,37.03,25625.0,35.9808,35.9808,35.7971,35.8068,25625.0
2018-09-12 12:35:00,37.03,37.05,36.98,37.01,16700.0,35.8068,35.8261,35.7584,35.7874,16700.0
2018-09-12 12:40:00,37.0,37.05,36.98,37.03,63951.0,35.7777,35.8261,35.7584,35.8068,63951.0
2018-09-12 12:45:00,37.04,37.04,36.93,36.94,18268.0,35.8164,35.8164,35.7101,35.7197,18268.0
2018-09-12 12:50:00,36.94,36.94,36.88,36.9,40381.0,35.7197,35.7197,35.6617,35.681,40381.0
2018-09-12 12:55:00,36.91,36.92,36.84,36.87,37975.0,35.6907,35.7004,35.623,35.652,37975.0
2018-09-12 13:00:00,36.87,36.96,36.86,36.96,32902.0,35.652,35.7391,35.6424,35.7391,32902.0
2018-09-12 13:05:00,36.97,37.02,36.97,37.01,17890.0,35.7487,35.7971,35.7487,35.7874,17890.0
2018-09-12 13:10:00,37.02,37.03,36.96,36.97,14556.0,35.7971,35.8068,35.7391,35.7487,14556.0
2018-09-12 13:15:00,36.97,36.97,36.9,36.94,18716.0,35.7487,35.7487,35.681,35.7197,18716.0
2018-09-12 13:20:00,36.95,36.97,36.9,36.91,15690.0,35.7294,35.7487,35.681,35.6907,15690.0
2018-09-12 13:25:00,36.92,36.92,36.86,36.87,16278.0,35.7004,35.7004,35.6424,35.652,16278.0
2018-09-12 13:30:00,36.88,36.94,36.87,36.94,65218.0,35.6617,35.7197,35.652,35.7197,65218.0
2018-09-12 13:35:00,36.94,36.98,36.92,36.98,15176.0,35.7197,35.7584,35.7004,35.7584,15176.0
2018-09-12 13:40:00,36.98,36.98,36.87,36.88,40449.0,35.7584,35.7584,35.652,35.6617,40449.0
2018-09-12 13:45:00,36.87,36.87,36.78,36.79,29646.0,35.652,35.652,35.565,35.5747,29646.0
2018-09-12 13:50:00,36.79,36.83,36.79,36.8,10112.0,35.5747,35.6134,35.5747,35.5844,10112.0
2018-09-12 13:55:00,36.78,36.79,36.75,36.77,18432.0,35.565,35.5747,35.536,35.5553,18432.0
2018-09-12 14:00:00,36.77,36.78,36.74,36.78,29884.0,35.5553,35.565,35.5263,35.565,29884.0
2018-09-12 14:05:00,36.77,36.77,36.66,36.68,59985.0,35.5553,35.5553,35.449,35.4683,59985.0
2018-09-12 14:10:00,36.68,36.7,36.55,36.6,47907.0,35.4683,35.4877,35.3426,35.391,47907.0
2018-09-12 14:15:00,36.59,36.61,36.53,36.53,50203.0,35.3813,35.4006,35.3233,35.3233,50203.0
2018-09-12 14:20:00,36.53,36.6,36.52,36.53,57605.0,35.3233,35.391,35.3136,35.3233,57605.0
2018-09-12 14:25:00,36.53,36.6,36.52,36.58,20210.0,35.3233,35.391,35.3136,35.3716,20210.0
2018-09-12 14:30:00,36.59,36.62,36.55,36.58,42902.0,35.3813,35.4103,35.3426,35.3716,42902.0
2018-09-12 14:35:00,36.58,36.7,36.58,36.7,29890.0,35.3716,35.4877,35.3716,35.4877,29890.0
2018-09-12 14:40:00,36.71,36.75,36.65,36.73,38638.0,35.4973,35.536,35.4393,35.5167,38638.0
2018-09-12 14:45:00,36.74,36.74,36.61,36.64,48177.0,35.5263,35.5263,35.4006,35.4296,48177.0
2018-09-12 14:50:00,36.64,36.65,36.5,36.59,32088.0,35.4296,35.4393,35.2943,35.3813,32088.0
2018-09-12 14:55:00,36.59,36.59,36.52,36.52,19804.0,35.3813,35.3813,35.3136,35.3136,19804.0
2018-09-12 15:00:00,36.53,36.55,36.47,36.54,50466.0,35.3233,35.3426,35.2653,35.3329,50466.0
2018-09-12 15:05:00,36.55,36.58,36.53,36.54,29126.0,35.3426,35.3716,35.3233,35.3329,29126.0
2018-09-12 15:10:00,36.54,36.56,36.51,36.55,42971.0,35.3329,35.3523,35.3039,35.3426,42971.0
2018-09-12 15:15:00,36.55,36.55,36.53,36.54,34672.0,35.3426,35.3426,35.3233,35.3329,34672.0
2018-09-12 15:20:00,36.54,36.61,36.53,36.6,63418.0,35.3329,35.4006,35.3233,35.391,63418.0
2018-09-12 15:25:00,36.6,36.66,36.6,36.66,76863.0,35.391,35.449,35.391,35.449,76863.0
2018-09-12 15:30:00,36.65,36.66,36.6,36.6,79775.0,35.4393,35.449,35.391,35.391,79775.0
2018-09-12 15:35:00,36.61,36.61,36.53,36.56,111022.0,35.4006,35.4006,35.3233,35.3523,111022.0
2018-09-12 15:40:00,36.57,36.57,36.47,36.5,104536.0,35.3619,35.3619,35.2653,35.2943,104536.0
2018-09-12 15:45:00,36.51,36.54,36.44,36.53,157027.0,35.3039,35.3329,35.2362,35.3233,157027.0
2018-09-12 15:50:00,36.54,36.64,36.53,36.63,146807.0,35.3329,35.4296,35.3233,35.42,146807.0
2018-09-12 15:55:00,36.64,36.72,36.62,36.69,326951.0,35.4296,35.507,35.4103,35.478,326951.0
2018-09-13 09:30:00,37.11,37.4,37.04,37.29,423386.0,35.8841,36.1645,35.8164,36.0582,423386.0
2018-09-13 09:35:00,37.28,37.7,37.25,37.66,37971.0,36.0485,36.4546,36.0195,36.4159,37971.0
2018-09-13 09:40:00,37.64,37.74,37.5,37.68,20006.0,36.3966,36.4933,36.2612,36.4353,20006.0
2018-09-13 09:45:00,37.71,37.86,37.69,37.79,37258.0,36.4643,36.6093,36.445,36.5416,37258.0
2018-09-13 09:50:00,37.79,37.79,37.7,37.77,20855.0,36.5416,36.5416,36.4546,36.5223,20855.0
2018-09-13 09:55:00,37.77,37.89,37.77,37.87,40971.0,36.5223,36.6383,36.5223,36.619,40971.0
2018-09-13 10:00:00,37.88,37.89,37.75,37.82,108212.0,36.6287,36.6383,36.503,36.5707,108212.0
2018-09-13 10:05:00,37.82,37.84,37.67,37.74,51001.0,36.5707,36.59,36.4256,36.4933,51001.0
2018-09-13 10:10:00,37.75,37.75,37.64,37.71,30883.0,36.503,36.503,36.3966,36.4643,30883.0
2018-09-13 10:15:00,37.72,37.84,37.72,37.78,59777.0,36.474,36.59,36.474,36.532,59777.0
2018-09-13 10:20:00,37.79,37.79,37.45,37.46,16839.0,36.5416,36.5416,36.2129,36.2225,16839.0
2018-09-13 10:25:00,37.47,37.5,37.35,37.4,36015.0,36.2322,36.2612,36.1162,36.1645,36015.0
2018-09-13 10:30:00,37.39,37.4,37.3,37.4,28363.0,36.1549,36.1645,36.0678,36.1645,28363.0
2018-09-13 10:35:00,37.4,37.43,37.3,37.43,31447.0,36.1645,36.1935,36.0678,36.1935,31447.0
2018-09-13 10:40:00,37.44,37.46,37.42,37.44,36475.0,36.2032,36.2225,36.1839,36.2032,36475.0
2018-09-13 10:45:00,37.45,37.56,37.44,37.52,28322.0,36.2129,36.3192,36.2032,36.2806,28322.0
2018-09-13 10:50:00,37.51,37.55,37.43,37.47,19828.0,36.2709,36.3096,36.1935,36.2322,19828.0
2018-09-13 10:55:00,37.47,37.49,37.39,37.48,27360.0,36.2322,36.2516,36.1549,36.2419,27360.0
2018-09-13 11:00:00,37.47,37.47,37.38,37.44,17911.0,36.2322,36.2322,36.1452,36.2032,17911.0
2018-09-13 11:05:00,37.45,37.57,37.44,37.56,18149.0,36.2129,36.3289,36.2032,36.3192,18149.0
2018-09-13 11:10:00,37.56,37.61,37.5,37.56,37245.0,36.3192,36.3676,36.2612,36.3192,37245.0
2018-09-13 11:15:00,37.56,37.58,37.52,37.54,20920.0,36.3192,36.3386,36.2806,36.2999,20920.0
2018-09-13 11:20:00,37.55,37.61,37.55,37.61,16778.0,36.3096,36.3676,36.3096,36.3676,16778.0
2018-09-13 11:25:00,37.61,37.67,37.59,37.65,23473.0,36.3676,36.4256,36.3483,36.4063,23473.0
2018-09-13 11:30:00,37.65,37.7,37.62,37.7,36008.0,36.4063,36.4546,36.3773,36.4546,36008.0
2018-09-13 11:35:00,37.7,37.82,37.69,37.78,36505.0,36.4546,36.5707,36.445,36.532,36505.0
2018-09-13 11:40:00,37.78,37.83,37.77,37.82,29622.0,36.532,36.5803,36.5223,36.5707,29622.0
2018-09-13 11:45:00,37.82,37.9,37.81,37.89,31285.0,36.5707,36.648,36.561,36.6383,31285.0
2018-09-13 11:50:00,37.88,37.93,37.88,37.92,19920.0,36.6287,36.677,36.6287,36.6674,19920.0
2018-09-13 11:55:00,37.92,37.95,37.86,37.88,27703.0,36.6674,36.6964,36.6093,36.6287,27703.0
2018-09-13 12:00:00,37.9,37.99,37.88,37.97,16286.0,36.648,36.735,36.6287,36.7157,16286.0
2018-09-13 12:05:00,37.97,37.98,37.89,37.91,19312.0,36.7157,36.7254,36.6383,36.6577,19312.0
2018-09-13 12:10:00,37.91,37.93,37.88,37.89,25803.0,36.6577,36.677,36.6287,36.6383,25803.0
2018-09-13 12:15:00,37.87,37.94,37.86,37.93,23943.0,36.619,36.6867,36.6093,36.677,23943.0
2018-09-13 12:20:00,37.93,37.99,37.84,37.86,31135.0,36.677,36.735,36.59,36.6093,31135.0
2018-09-13 12:25:00,37.85,37.86,37.81,37.85,38106.0,36.5997,36.6093,36.561,36.5997,38106.0
2018-09-13 12:30:00,37.86,37.94,37.85,37.94,22823.0,36.6093,36.6867,36.5997,36.6867,22823.0
2018-09-13 12:35:00,37.93,38.0,37.93,38.0,27250.0,36.677,36.7447,36.677,36.7447,27250.0
2018-09-13 12:40:00,38.0,38.04,37.98,37.98,27003.0,36.7447,36.7834,36.7254,36.7254,27003.0
2018-09-13 12:45:00,37.97,37.99,37.91,37.92,9693.0,36.7157,36.735,36.6577,36.6674,9693.0
2018-09-13 12:50:00,37.92,37.93,37.82,37.83,18400.0,36.6674,36.677,36.5707,36.5803,18400.0
2018-09-13 12:55:00,37.83,37.84,37.8,37.81,10556.0,36.5803,36.59,36.5513,36.561,10556.0
2018-09-13 13:00:00,37.83,37.85,37.82,37.85,6004.0,36.5803,36.5997,36.5707,36.5997,6004.0
2018-09-13 13:05:00,37.86,37.87,37.8,37.8,10635.0,36.6093,36.619,36.5513,36.5513,10635.0
2018-09-13 13:10:00,37.8,37.81,37.77,37.81,12805.0,36.5513,36.561,36.5223,36.561,12805.0
2018-09-13 13:15:00,37.81,37.81,37.75,37.75,7629.0,36.561,36.561,36.503,36.503,7629.0
2018-09-13 13:20:00,37.75,37.76,37.69,37.69,10337.0,36.503,36.5126,36.445,36.445,10337.0
2018-09-13 13:25:00,37.69,37.74,37.68,37.73,18833.0,36.445,36.4933,36.4353,36.4836,18833.0
2018-09-13 13:30:00,37.73,37.77,37.72,37.72,19937.0,36.4836,36.5223,36.474,36.474,19937.0
2018-09-13 13:35:00,37.73,37.73,37.69,37.7,12158.0,36.4836,36.4836,36.445,36.4546,12158.0
2018-09-13 13:40:00,37.7,37.72,37.64,37.65,11190.0,36.4546,36.474,36.3966,36.4063,11190.0
2018-09-13 13:45:00,37.65,37.69,37.62,37.62,15121.0,36.4063,36.445,36.3773,36.3773,15121.0
2018-09-13 13:50:00,37.62,37.63,37.58,37.62,14350.0,36.3773,36.3869,36.3386,36.3773,14350.0
2018-09-13 13:55:00,37.61,37.64,37.6,37.6,12405.0,36.3676,36.3966,36.3579,36.3579,12405.0
2018-09-13 14:00:00,37.61,37.71,37.59,37.7,14470.0,36.3676,36.4643,36.3483,36.4546,14470.0
2018-09-13 14:05:00,37.7,37.73,37.69,37.71,14087.0,36.4546,36.4836,36.445,36.4643,14087.0
2018-09-13 14:10:00,37.71,37.72,37.62,37.64,13345.0,36.4643,36.474,36.3773,36.3966,13345.0
2018-09-13 14:15:00,37.64,37.66,37.55,37.55,15605.0,36.3966,36.4159,36.3096,36.3096,15605.0
2018-09-13 14:20:00,37.55,37.6,37.52,37.59,13216.0,36.3096,36.3579,36.2806,36.3483,13216.0
2018-09-13 14:25:00,37.58,37.59,37.55,37.58,10037.0,36.3386,36.3483,36.3096,36.3386,10037.0
2018-09-13 14:30:00,37.57,37.6,37.53,37.54,16395.0,36.3289,36.3579,36.2902,36.2999,16395.0
2018-09-13 14:35:00,37.54,37.58,37.54,37.58,21971.0,36.2999,36.3386,36.2999,36.3386,21971.0
2018-09-13 14:40:00,37.58,37.59,37.54,37.55,12648.0,36.3386,36.3483,36.2999,36.3096,12648.0
2018-09-13 14:45:00,37.55,37.55,37.44,37.47,17103.0,36.3096,36.3096,36.2032,36.2322,17103.0
2018-09-13 14:50:00,37.47,37.47,37.41,37.45,19039.0,36.2322,36.2322,36.1742,36.2129,19039.0
2018-09-13 14:55:00,37.46,37.49,37.44,37.48,14233.0,36.2225,36.2516,36.2032,36.2419,14233.0
2018-09-13 15:00:00,37.49,37.51,37.41,37.41,24810.0,36.2516,36.2709,36.1742,36.1742,24810.0
2018-09-13 15:05:00,37.41,37.42,37.37,37.4,25296.0,36.1742,36.1839,36.1355,36.1645,25296.0
2018-09-13 15:10:00,37.4,37.41,37.33,37.34,31098.0,36.1645,36.1742,36.0968,36.1065,31098.0
2018-09-13 15:15:00,37.35,37.39,37.33,37.39,40353.0,36.1162,36.1549,36.0968,36.1549,40353.0
2018-09-13 15:20:00,37.38,37.43,37.37,37.38,32430.0,36.1452,36.1935,36.1355,36.1452,32430.0
2018-09-13 15:25:00,37.38,37.38,37.31,37.34,33596.0,36.1452,36.1452,36.0775,36.1065,33596.0
2018-09-13 15:30:00,37.34,37.34,37.28,37.33,36426.0,36.1065,36.1065,36.0485,36.0968,36426.0
2018-09-13 15:35:00,37.34,37.39,37.33,37.37,53858.0,36.1065,36.1549,36.0968,36.1355,53858.0
2018-09-13 15:40:00,37.37,37.38,37.32,37.32,60692.0,36.1355,36.1452,36.0872,36.0872,60692.0
2018-09-13 15:45:00,37.32,37.39,37.3,37.39,64325.0,36.0872,36.1549,36.0678,36.1549,64325.0
2018-09-13 15:50:00,37.39,37.43,37.38,37.42,95936.0,36.1549,36.1935,36.1452,36.1839,95936.0
2018-09-13 15:55:00,37.42,37.43,37.38,37.41,144824.0,36.1839,36.1935,36.1452,36.1742,144824.0
2018-09-14 09:30:00,37.68,38.09,37.67,37.9,25993.0,36.4353,36.8317,36.4256,36.648,25993.0
2018-09-14 09:35:00,37.91,38.1,37.87,37.87,10622.0,36.6577,36.8414,36.619,36.619,10622.0
2018-09-14 09:40:00,37.87,37.96,37.76,37.8,12543.0,36.619,36.706,36.5126,36.5513,12543.0
2018-09-14 09:45:00,37.83,37.9,37.75,37.78,5327.0,36.5803,36.648,36.503,36.532,5327.0
2018-09-14 09:50:00,37.76,37.82,37.7,37.73,3588.0,36.5126,36.5707,36.4546,36.4836,3588.0
2018-09-14 09:55:00,37.75,37.75,37.56,37.61,11037.0,36.503,36.503,36.3192,36.3676,11037.0
2018-09-14 10:00:00,37.6,37.63,37.48,37.49,29476.0,36.3579,36.3869,36.2419,36.2516,29476.0
2018-09-14 10:05:00,37.5,37.55,37.5,37.5,12418.0,36.2612,36.3096,36.2612,36.2612,12418.0
2018-09-14 10:10:00,37.51,37.57,37.51,37.51,12332.0,36.2709,36.3289,36.2709,36.2709,12332.0
2018-09-14 10:15:00,37.51,37.6,37.5,37.54,13269.0,36.2709,36.3579,36.2612,36.2999,13269.0
2018-09-14 10:20:00,37.54,37.58,37.52,37.52,9794.0,36.2999,36.3386,36.2806,36.2806,9794.0
2018-09-14 10:25:00,37.53,37.62,37.51,37.57,13984.0,36.2902,36.3773,36.2709,36.3289,13984.0
2018-09-14 10:30:00,37.58,37.66,37.58,37.66,11479.0,36.3386,36.4159,36.3386,36.4159,11479.0
2018-09-14 10:35:00,37.66,37.72,37.63,37.63,13960.0,36.4159,36.474,36.3869,36.3869,13960.0
2018-09-14 10:40:00,37.63,37.63,37.56,37.63,8709.0,36.3869,36.3869,36.3192,36.3869,8709.0
2018-09-14 10:45:00,37.63,37.64,37.56,37.58,10505.0,36.3869,36.3966,36.3192,36.3386,10505.0
2018-09-14 10:50:00,37.58,37.63,37.55,37.61,13967.0,36.3386,36.3869,36.3096,36.3676,13967.0
2018-09-14 10:55:00,37.63,37.67,37.61,37.61,8942.0,36.3869,36.4256,36.3676,36.3676,8942.0
2018-09-14 11:00:00,37.61,37.65,37.53,37.65,16926.0,36.3676,36.4063,36.2902,36.4063,16926.0
2018-09-14 11:05:00,37.63,37.63,37.54,37.56,13603.0,36.3869,36.3869,36.2999,36.3192,13603.0
2018-09-14 11:10:00,37.55,37.59,37.48,37.49,14958.0,36.3096,36.3483,36.2419,36.2516,14958.0
2018-09-14 11:15:00,37.49,37.54,37.47,37.5,13957.0,36.2516,36.2999,36.2322,36.2612,13957.0
2018-09-14 11:20:00,37.5,37.52,37.44,37.52,13496.0,36.2612,36.2806,36.2032,36.2806,13496.0
2018-09-14 11:25:00,37.53,37.57,37.5,37.57,11837.0,36.2902,36.3289,36.2612,36.3289,11837.0
2018-09-14 11:30:00,37.58,37.6,37.52,37.55,10103.0,36.3386,36.3579,36.2806,36.3096,10103.0
2018-09-14 11:35:00,37.55,37.55,37.47,37.48,9980.0,36.3096,36.3096,36.2322,36.2419,9980.0
2018-09-14 11:40:00,37.48,37.48,37.42,37.43,16582.0,36.2419,36.2419,36.1839,36.1935,16582.0
2018-09-14 11:45:00,37.43,37.45,37.41,37.43,12647.0,36.1935,36.2129,36.1742,36.1935,12647.0
2018-09-14 11:50:00,37.42,37.43,37.35,37.35,13316.0,36.1839,36.1935,36.1162,36.1162,13316.0
2018-09-14 11:55:00,37.36,37.4,37.36,37.36,14633.0,36.1259,36.1645,36.1259,36.1259,14633.0
2018-09-14 12:00:00,37.37,37.37,37.2,37.26,44285.0,36.1355,36.1355,35.9711,36.0292,44285.0
2018-09-14 12:05:00,37.25,37.27,37.18,37.27,19540.0,36.0195,36.0388,35.9518,36.0388,19540.0
2018-09-14 12:10:00,37.28,37.3,37.23,37.3,9003.0,36.0485,36.0678,36.0001,36.0678,9003.0
2018-09-14 12:15:00,37.32,37.36,37.31,37.33,8714.0,36.0872,36.1259,36.0775,36.0968,8714.0
2018-09-14 12:20:00,37.33,37.35,37.25,37.25,17120.0,36.0968,36.1162,36.0195,36.0195,17120.0
2018-09-14 12:25:00,37.25,37.33,37.25,37.31,6783.0,36.0195,36.0968,36.0195,36.0775,6783.0
2018-09-14 12:30:00,37.31,37.32,37.24,37.28,8261.0,36.0775,36.0872,36.0098,36.0485,8261.0
2018-09-14 12:35:00,37.28,37.29,37.25,37.27,10263.0,36.0485,36.0582,36.0195,36.0388,10263.0
2018-09-14 12:40:00,37.27,37.28,37.23,37.25,14344.0,36.0388,36.0485,36.0001,36.0195,14344.0
2018-09-14 12:45:00,37.24,37.32,37.24,37.31,9694.0,36.0098,36.0872,36.0098,36.0775,9694.0
2018-09-14 12:50:00,37.3,37.31,37.26,37.26,11293.0,36.0678,36.0775,36.0292,36.0292,11293.0
2018-09-14 12:55:00,37.28,37.3,37.25,37.25,10207.0,36.0485,36.0678,36.0195,36.0195,10207.0
2018-09-14 13:00:00,37.24,37.29,37.23,37.29,5281.0,36.0098,36.0582,36.0001,36.0582,5281.0
2018-09-14 13:05:00,37.28,37.28,37.2,37.22,6541.0,36.0485,36.0485,35.9711,35.9905,6541.0
2018-09-14 13:10:00,37.21,37.26,37.2,37.25,10637.0,35.9808,36.0292,35.9711,36.0195,10637.0
2018-09-14 13:15:00,37.25,37.26,37.2,37.22,18896.0,36.0195,36.0292,35.9711,35.9905,18896.0
2018-09-14 13:20:00,37.23,37.26,37.22,37.23,26618.0,36.0001,36.0292,35.9905,36.0001,26618.0
2018-09-14 13:25:00,37.23,37.28,37.23,37.26,12314.0,36.0001,36.0485,36.0001,36.0292,12314.0
2018-09-14 13:30:00,37.26,37.29,37.25,37.26,12510.0,36.0292,36.0582,36.0195,36.0292,12510.0
2018-09-14 13:35:00,37.27,37.32,37.26,37.32,6730.0,36.0388,36.0872,36.0292,36.0872,6730.0
2018-09-14 13:40:00,37.33,37.36,37.31,37.33,12166.0,36.0968,36.1259,36.0775,36.0968,12166.0
2018-09-14 13:45:00,37.34,37.36,37.31,37.36,9559.0,36.1065,36.1259,36.0775,36.1259,9559.0
2018-09-14 13:50:00,37.36,37.4,37.36,37.39,7330.0,36.1259,36.1645,36.1259,36.1549,7330.0
2018-09-14 13:55:00,37.4,37.45,37.39,37.43,9494.0,36.1645,36.2129,36.1549,36.1935,9494.0
2018-09-14 14:00:00,37.44,37.49,37.44,37.46,10604.0,36.2032,36.2516,36.2032,36.2225,10604.0
2018-09-14 14:05:00,37.47,37.47,37.42,37.45,9328.0,36.2322,36.2322,36.1839,36.2129,9328.0
2018-09-14 14:10:00,37.47,37.48,37.46,37.48,7141.0,36.2322,36.2419,36.2225,36.2419,7141.0
2018-09-14 14:15:00,37.48,37.52,37.47,37.51,8055.0,36.2419,36.2806,36.2322,36.2709,8055.0
2018-09-14 14:20:00,37.52,37.53,37.5,37.52,11996.0,36.2806,36.2902,36.2612,36.2806,11996.0
2018-09-14 14:25:00,37.53,37.55,37.51,37.53,16390.0,36.2902,36.3096,36.2709,36.2902,16390.0
2018-09-14 14:30:00,37.54,37.54,37.49,37.52,10817.0,36.2999,36.2999,36.2516,36.2806,10817.0
2018-09-14 14:35:00,37.52,37.54,37.51,37.53,12556.0,36.2806,36.2999,36.2709,36.2902,12556.0
2018-09-14 14:40:00,37.53,37.54,37.51,37.54,13602.0,36.2902,36.2999,36.2709,36.2999,13602.0
2018-09-14 14:45:00,37.54,37.56,37.52,37.55,9252.0,36.2999,36.3192,36.2806,36.3096,9252.0
2018-09-14 14:50:00,37.55,37.56,37.5,37.52,14677.0,36.3096,36.3192,36.2612,36.2806,14677.0
2018-09-14 14:55:00,37.52,37.53,37.51,37.51,6632.0,36.2806,36.2902,36.2709,36.2709,6632.0
2018-09-14 15:00:00,37.51,37.53,37.5,37.53,12369.0,36.2709,36.2902,36.2612,36.2902,12369.0
2018-09-14 15:05:00,37.53,37.54,37.51,37.52,10812.0,36.2902,36.2999,36.2709,36.2806,10812.0
2018-09-14 15:10:00,37.52,37.56,37.51,37.55,16440.0,36.2806,36.3192,36.2709,36.3096,16440.0
2018-09-14 15:15:00,37.56,37.56,37.52,37.53,13962.0,36.3192,36.3192,36.2806,36.2902,13962.0
2018-09-14 15:20:00,37.53,37.53,37.5,37.52,13067.0,36.2902,36.2902,36.2612,36.2806,13067.0
2018-09-14 15:25:00,37.52,37.52,37.49,37.49,16435.0,36.2806,36.2806,36.2516,36.2516,16435.0
2018-09-14 15:30:00,37.49,37.51,37.47,37.5,18733.0,36.2516,36.2709,36.2322,36.2612,18733.0
2018-09-14 15:35:00,37.51,37.54,37.48,37.54,33056.0,36.2709,36.2999,36.2419,36.2999,33056.0
2018-09-14 15:40:00,37.54,37.54,37.52,37.53,25312.0,36.2999,36.2999,36.2806,36.2902,25312.0
2018-09-14 15:45:00,37.52,37.55,37.52,37.55,40245.0,36.2806,36.3096,36.2806,36.3096,40245.0
2018-09-14 15:50:00,37.55,37.56,37.53,37.55,34910.0,36.3096,36.3192,36.2902,36.3096,34910.0
2018-09-14 15:55:00,37.55,37.57,37.53,37.55,112714.0,36.3096,36.3289,36.2902,36.3096,112714.0
2018-09-17 09:30:00,37.49,37.72,37.49,37.61,24288.0,36.2516,36.474,36.2516,36.3676,24288.0
2018-09-17 09:35:00,37.57,37.62,37.41,37.41,8971.0,36.3289,36.3773,36.1742,36.1742,8971.0
2018-09-17 09:40:00,37.42,37.46,37.25,37.3,7929.0,36.1839,36.2225,36.0195,36.0678,7929.0
2018-09-17 09:45:00,37.37,37.39,37.29,37.3,6181.0,36.1355,36.1549,36.0582,36.0678,6181.0
2018-09-17 09:50:00,37.31,37.38,37.29,37.32,7300.0,36.0775,36.1452,36.0582,36.0872,7300.0
2018-09-17 09:55:00,37.33,37.4,37.33,37.38,6657.0,36.0968,36.1645,36.0968,36.1452,6657.0
2018-09-17 10:00:00,37.37,37.39,37.2,37.26,5849.0,36.1355,36.1549,35.9711,36.0292,5849.0
2018-09-17 10:05:00,37.23,37.26,37.12,37.23,24274.0,36.0001,36.0292,35.8938,36.0001,24274.0
2018-09-17 10:10:00,37.24,37.29,37.19,37.28,11314.0,36.0098,36.0582,35.9615,36.0485,11314.0
2018-09-17 10:15:00,37.27,37.27,37.17,37.25,7588.0,36.0388,36.0388,35.9421,36.0195,7588.0
2018-09-17 10:20:00,37.25,37.27,37.21,37.22,7217.0,36.0195,36.0388,35.9808,35.9905,7217.0
2018-09-17 10:25:00,37.22,37.25,37.17,37.18,7039.0,35.9905,36.0195,35.9421,35.9518,7039.0
2018-09-17 10:30:00,37.2,37.23,37.15,37.19,15387.0,35.9711,36.0001,35.9228,35.9615,15387.0
2018-09-17 10:35:00,37.21,37.33,37.2,37.31,6925.0,35.9808,36.0968,35.9711,36.0775,6925.0
2018-09-17 10:40:00,37.34,37.38,37.33,37.36,12587.0,36.1065,36.1452,36.0968,36.1259,12587.0
2018-09-17 10:45:00,37.36,37.51,37.33,37.39,46024.0,36.1259,36.2709,36.0968,36.1549,46024.0
2018-09-17 10:50:00,37.4,37.46,37.37,37.45,10374.0,36.1645,36.2225,36.1355,36.2129,10374.0
2018-09-17 10:55:00,37.42,37.53,37.4,37.53,10100.0,36.1839,36.2902,36.1645,36.2902,10100.0
2018-09-17 11:00:00,37.52,37.63,37.52,37.61,5258.0,36.2806,36.3869,36.2806,36.3676,5258.0
2018-09-17 11:05:00,37.61,37.65,37.58,37.63,7624.0,36.3676,36.4063,36.3386,36.3869,7624.0
2018-09-17 11:10:00,37.63,37.7,37.63,37.69,7070.0,36.3869,36.4546,36.3869,36.445,7070.0
2018-09-17 11:15:00,37.68,37.71,37.64,37.65,5847.0,36.4353,36.4643,36.3966,36.4063,5847.0
2018-09-17 11:20:00,37.65,37.7,37.63,37.68,8625.0,36.4063,36.4546,36.3869,36.4353,8625.0
2018-09-17 11:25:00,37.69,37.69,37.64,37.66,7818.0,36.445,36.445,36.3966,36.4159,7818.0
2018-09-17 11:30:00,37.67,37.71,37.64,37.64,6893.0,36.4256,36.4643,36.3966,36.3966,6893.0
2018-09-17 11:35:00,37.65,37.67,37.62,37.67,6072.0,36.4063,36.4256,36.3773,36.4256,6072.0
2018-09-17 11:40:00,37.67,37.75,37.65,37.75,6554.0,36.4256,36.503,36.4063,36.503,6554.0
2018-09-17 11:45:00,37.74,37.75,37.66,37.7,6000.0,36.4933,36.503,36.4159,36.4546,6000.0
2018-09-17 11:50:00,37.69,37.75,37.69,37.72,4615.0,36.445,36.503,36.445,36.474,4615.0
2018-09-17 11:55:00,37.71,37.75,37.7,37.72,4210.0,36.4643,36.503,36.4546,36.474,4210.0
2018-09-17 12:00:00,37.75,37.79,37.74,37.76,6224.0,36.503,36.5416,36.4933,36.5126,6224.0
2018-09-17 12:05:00,37.76,37.76,37.72,37.73,2884.0,36.5126,36.5126,36.474,36.4836,2884.0
2018-09-17 12:10:00,37.75,37.76,37.68,37.69,5850.0,36.503,36.5126,36.4353,36.445,5850.0
2018-09-17 12:15:00,37.68,37.75,37.68,37.74,14518.0,36.4353,36.503,36.4353,36.4933,14518.0
2018-09-17 12:20:00,37.73,37.77,37.72,37.76,8605.0,36.4836,36.5223,36.474,36.5126,8605.0
2018-09-17 12:25:00,37.77,37.77,37.7,37.7,5536.0,36.5223,36.5223,36.4546,36.4546,5536.0
2018-09-17 12:30:00,37.71,37.73,37.63,37.64,4575.0,36.4643,36.4836,36.3869,36.3966,4575.0
2018-09-17 12:35:00,37.64,37.68,37.64,37.66,11707.0,36.3966,36.4353,36.3966,36.4159,11707.0
2018-09-17 12:40:00,37.66,37.66,37.64,37.66,3828.0,36.4159,36.4159,36.3966,36.4159,3828.0
2018-09-17 12:45:00,37.66,37.71,37.66,37.71,6850.0,36.4159,36.4643,36.4159,36.4643,6850.0
2018-09-17 12:50:00,37.72,37.75,37.64,37.64,10786.0,36.474,36.503,36.3966,36.3966,10786.0
2018-09-17 12:55:00,37.64,37.67,37.61,37.67,6252.0,36.3966,36.4256,36.3676,36.4256,6252.0
2018-09-17 13:00:00,37.65,37.69,37.6,37.6,5704.0,36.4063,36.445,36.3579,36.3579,5704.0
2018-09-17 13:05:00,37.59,37.6,37.55,37.59,12383.0,36.3483,36.3579,36.3096,36.3483,12383.0
2018-09-17 13:10:00,37.6,37.6,37.55,37.56,6156.0,36.3579,36.3579,36.3096,36.3192,6156.0
2018-09-17 13:15:00,37.55,37.62,37.55,37.6,5500.0,36.3096,36.3773,36.3096,36.3579,5500.0
2018-09-17 13:20:00,37.6,37.61,37.57,37.6,5715.0,36.3579,36.3676,36.3289,36.3579,5715.0
2018-09-17 13:25:00,37.61,37.63,37.56,37.57,7601.0,36.3676,36.3869,36.3192,36.3289,7601.0
2018-09-17 13:30:00,37.56,37.56,37.5,37.54,7144.0,36.3192,36.3192,36.2612,36.2999,7144.0
2018-09-17 13:35:00,37.53,37.54,37.5,37.52,4500.0,36.2902,36.2999,36.2612,36.2806,4500.0
2018-09-17 13:40:00,37.52,37.57,37.52,37.55,3990.0,36.2806,36.3289,36.2806,36.3096,3990.0
2018-09-17 13:45:00,37.56,37.58,37.54,37.57,4842.0,36.3192,36.3386,36.2999,36.3289,4842.0
2018-09-17 13:50:00,37.57,37.64,37.56,37.64,5007.0,36.3289,36.3966,36.3192,36.3966,5007.0
2018-09-17 13:55:00,37.65,37.69,37.64,37.65,3500.0,36.4063,36.445,36.3966,36.4063,3500.0
2018-09-17 14:00:00,37.64,37.67,37.62,37.64,10335.0,36.3966,36.4256,36.3773,36.3966,10335.0
2018-09-17 14:05:00,37.64,37.68,37.63,37.68,3733.0,36.3966,36.4353,36.3869,36.4353,3733.0
2018-09-17 14:10:00,37.68,37.7,37.66,37.69,5516.0,36.4353,36.4546,36.4159,36.445,5516.0
2018-09-17 14:15:00,37.68,37.69,37.67,37.68,2530.0,36.4353,36.445,36.4256,36.4353,2530.0
2018-09-17 14:20:00,37.69,37.71,37.68,37.69,8114.0,36.445,36.4643,36.4353,36.445,8114.0
2018-09-17 14:25:00,37.69,37.74,37.69,37.69,8961.0,36.445,36.4933,36.445,36.445,8961.0
2018-09-17 14:30:00,37.69,37.7,37.68,37.7,6734.0,36.445,36.4546,36.4353,36.4546,6734.0
2018-09-17 14:35:00,37.7,37.71,37.67,37.7,7025.0,36.4546,36.4643,36.4256,36.4546,7025.0
2018-09-17 14:40:00,37.71,37.71,37.67,37.68,7295.0,36.4643,36.4643,36.4256,36.4353,7295.0
2018-09-17 14:45:00,37.69,37.69,37.65,37.65,3897.0,36.445,36.445,36.4063,36.4063,3897.0
2018-09-17 14:50:00,37.65,37.65,37.59,37.6,6186.0,36.4063,36.4063,36.3483,36.3579,6186.0
2018-09-17 14:55:00,37.6,37.62,37.54,37.57,13442.0,36.3579,36.3773,36.2999,36.3289,13442.0
2018-09-17 15:00:00,37.57,37.58,37.52,37.52,12558.0,36.3289,36.3386,36.2806,36.2806,12558.0
2018-09-17 15:05:00,37.52,37.53,37.46,37.47,14849.0,36.2806,36.2902,36.2225,36.2322,14849.0
2018-09-17 15:10:00,37.46,37.49,37.46,37.46,5671.0,36.2225,36.2516,36.2225,36.2225,5671.0
2018-09-17 15:15:00,37.46,37.46,37.37,37.37,14032.0,36.2225,36.2225,36.1355,36.1355,14032.0
2018-09-17 15:20:00,37.37,37.4,37.35,37.38,8561.0,36.1355,36.1645,36.1162,36.1452,8561.0
2018-09-17 15:25:00,37.38,37.41,37.37,37.37,8948.0,36.1452,36.1742,36.1355,36.1355,8948.0
2018-09-17 15:30:00,37.38,37.41,37.36,37.38,12298.0,36.1452,36.1742,36.1259,36.1452,12298.0
2018-09-17 15:35:00,37.38,37.4,37.32,37.33,58512.0,36.1452,36.1645,36.0872,36.0968,58512.0
2018-09-17 15:40:00,37.31,37.33,37.26,37.3,30053.0,36.0775,36.0968,36.0292,36.0678,30053.0
2018-09-17 15:45:00,37.3,37.34,37.29,37.29,31582.0,36.0678,36.1065,36.0582,36.0582,31582.0
2018-09-17 15:50:00,37.28,37.28,37.2,37.21,35523.0,36.0485,36.0485,35.9711,35.9808,35523.0
2018-09-17 15:55:00,37.21,37.23,37.2,37.22,122129.0,35.9808,36.0001,35.9711,35.9905,122129.0
2018-09-18 09:30:00,37.36,37.67,37.36,37.61,19119.0,36.1259,36.4256,36.1259,36.3676,19119.0
2018-09-18 09:35:00,37.61,37.66,37.46,37.55,13790.0,36.3676,36.4159,36.2225,36.3096,13790.0
2018-09-18 09:40:00,37.55,37.55,37.43,37.51,21210.0,36.3096,36.3096,36.1935,36.2709,21210.0
2018-09-18 09:45:00,37.5,37.55,37.44,37.46,17714.0,36.2612,36.3096,36.2032,36.2225,17714.0
2018-09-18 09:50:00,37.44,37.45,37.32,37.32,32828.0,36.2032,36.2129,36.0872,36.0872,32828.0
2018-09-18 09:55:00,37.34,37.41,37.31,37.36,20892.0,36.1065,36.1742,36.0775,36.1259,20892.0
2018-09-18 10:00:00,37.38,37.38,37.21,37.25,9685.0,36.1452,36.1452,35.9808,36.0195,9685.0
2018-09-18 10:05:00,37.25,37.29,37.22,37.26,11508.0,36.0195,36.0582,35.9905,36.0292,11508.0
2018-09-18 10:10:00,37.26,37.33,37.22,37.31,16585.0,36.0292,36.0968,35.9905,36.0775,16585.0
2018-09-18 10:15:00,37.32,37.39,37.32,37.34,7407.0,36.0872,36.1549,36.0872,36.1065,7407.0
2018-09-18 10:20:00,37.35,37.48,37.35,37.38,19543.0,36.1162,36.2419,36.1162,36.1452,19543.0
2018-09-18 10:25:00,37.38,37.38,37.32,37.36,20108.0,36.1452,36.1452,36.0872,36.1259,20108.0
2018-09-18 10:30:00,37.35,37.38,37.28,37.28,6542.0,36.1162,36.1452,36.0485,36.0485,6542.0
2018-09-18 10:35:00,37.3,37.38,37.28,37.37,15493.0,36.0678,36.1452,36.0485,36.1355,15493.0
2018-09-18 10:40:00,37.37,37.39,37.32,37.38,17050.0,36.1355,36.1549,36.0872,36.1452,17050.0
2018-09-18 10:45:00,37.37,37.44,37.36,37.37,14329.0,36.1355,36.2032,36.1259,36.1355,14329.0
2018-09-18 10:50:00,37.38,37.43,37.35,37.36,17212.0,36.1452,36.1935,36.1162,36.1259,17212.0
2018-09-18 10:55:00,37.37,37.49,37.35,37.49,42620.0,36.1355,36.2516,36.1162,36.2516,42620.0
2018-09-18 11:00:00,37.49,37.52,37.44,37.48,5776.0,36.2516,36.2806,36.2032,36.2419,5776.0
2018-09-18 11:05:00,37.46,37.51,37.44,37.48,9324.0,36.2225,36.2709,36.2032,36.2419,9324.0
2018-09-18 11:10:00,37.49,37.52,37.47,37.52,9281.0,36.2516,36.2806,36.2322,36.2806,9281.0
2018-09-18 11:15:00,37.53,37.53,37.49,37.5,4485.0,36.2902,36.2902,36.2516,36.2612,4485.0
2018-09-18 11:20:00,37.51,37.55,37.51,37.54,9439.0,36.2709,36.3096,36.2709,36.2999,9439.0
2018-09-18 11:25:00,37.55,37.6,37.53,37.59,16321.0,36.3096,36.3579,36.2902,36.3483,16321.0
2018-09-18 11:30:00,37.6,37.6,37.55,37.58,6339.0,36.3579,36.3579,36.3096,36.3386,6339.0
2018-09-18 11:35:00,37.58,37.61,37.56,37.57,7608.0,36.3386,36.3676,36.3192,36.3289,7608.0
2018-09-18 11:40:00,37.57,37.59,37.54,37.57,6919.0,36.3289,36.3483,36.2999,36.3289,6919.0
2018-09-18 11:45:00,37.58,37.6,37.53,37.55,12706.0,36.3386,36.3579,36.2902,36.3096,12706.0
2018-09-18 11:50:00,37.54,37.58,37.54,37.55,8222.0,36.2999,36.3386,36.2999,36.3096,8222.0
2018-09-18 11:55:00,37.54,37.61,37.54,37.59,11150.0,36.2999,36.3676,36.2999,36.3483,11150.0
2018-09-18 12:00:00,37.6,37.65,37.59,37.64,11632.0,36.3579,36.4063,36.3483,36.3966,11632.0
2018-09-18 12:05:00,37.62,37.67,37.6,37.6,6944.0,36.3773,36.4256,36.3579,36.3579,6944.0
2018-09-18 12:10:00,37.6,37.6,37.55,37.59,9094.0,36.3579,36.3579,36.3096,36.3483,9094.0
2018-09-18 12:15:00,37.56,37.58,37.5,37.55,12603.0,36.3192,36.3386,36.2612,36.3096,12603.0
2018-09-18 12:20:00,37.55,37.61,37.54,37.56,11306.0,36.3096,36.3676,36.2999,36.3192,11306.0
2018-09-18 12:25:00,37.55,37.56,37.48,37.48,6079.0,36.3096,36.3192,36.2419,36.2419,6079.0
2018-09-18 12:30:00,37.49,37.54,37.49,37.53,5775.0,36.2516,36.2999,36.2516,36.2902,5775.0
2018-09-18 12:35:00,37.52,37.54,37.51,37.53,8893.0,36.2806,36.2999,36.2709,36.2902,8893.0
2018-09-18 12:40:00,37.53,37.53,37.48,37.49,5780.0,36.2902,36.2902,36.2419,36.2516,5780.0
2018-09-18 12:45:00,37.51,37.54,37.46,37.46,4315.0,36.2709,36.2999,36.2225,36.2225,4315.0
2018-09-18 12:50:00,37.48,37.49,37.47,37.49,10791.0,36.2419,36.2516,36.2322,36.2516,10791.0
2018-09-18 12:55:00,37.49,37.55,37.49,37.5,6850.0,36.2516,36.3096,36.2516,36.2612,6850.0
2018-09-18 13:00:00,37.5,37.57,37.5,37.55,7804.0,36.2612,36.3289,36.2612,36.3096,7804.0
2018-09-18 13:05:00,37.55,37.56,37.54,37.55,4216.0,36.3096,36.3192,36.2999,36.3096,4216.0
2018-09-18 13:10:00,37.55,37.57,37.53,37.55,6058.0,36.3096,36.3289,36.2902,36.3096,6058.0
2018-09-18 13:15:00,37.55,37.58,37.52,37.56,4900.0,36.3096,36.3386,36.2806,36.3192,4900.0
2018-09-18 13:20:00,37.56,37.57,37.49,37.5,7455.0,36.3192,36.3289,36.2516,36.2612,7455.0
2018-09-18 13:25:00,37.5,37.5,37.42,37.44,6855.0,36.2612,36.2612,36.1839,36.2032,6855.0
2018-09-18 13:30:00,37.44,37.44,37.38,37.42,8140.0,36.2032,36.2032,36.1452,36.1839,8140.0
2018-09-18 13:35:00,37.44,37.47,37.43,37.46,6904.0,36.2032,36.2322,36.1935,36.2225,6904.0
2018-09-18 13:40:00,37.46,37.47,37.44,37.45,5805.0,36.2225,36.2322,36.2032,36.2129,5805.0
2018-09-18 13:45:00,37.46,37.47,37.44,37.47,4342.0,36.2225,36.2322,36.2032,36.2322,4342.0
2018-09-18 13:50:00,37.48,37.48,37.45,37.48,6250.0,36.2419,36.2419,36.2129,36.2419,6250.0
2018-09-18 13:55:00,37.48,37.52,37.47,37.51,17837.0,36.2419,36.2806,36.2322,36.2709,17837.0
2018-09-18 14:00:00,37.52,37.57,37.51,37.57,14808.0,36.2806,36.3289,36.2709,36.3289,14808.0
2018-09-18 14:05:00,37.58,37.6,37.55,37.57,19373.0,36.3386,36.3579,36.3096,36.3289,19373.0
2018-09-18 14:10:00,37.57,37.6,37.57,37.59,7210.0,36.3289,36.3579,36.3289,36.3483,7210.0
2018-09-18 14:15:00,37.58,37.59,37.57,37.58,10411.0,36.3386,36.3483,36.3289,36.3386,10411.0
2018-09-18 14:20:00,37.58,37.58,37.53,37.54,10283.0,36.3386,36.3386,36.2902,36.2999,10283.0
2018-09-18 14:25:00,37.54,37.56,37.54,37.54,7169.0,36.2999,36.3192,36.2999,36.2999,7169.0
2018-09-18 14:30:00,37.54,37.55,37.51,37.54,9405.0,36.2999,36.3096,36.2709,36.2999,9405.0
2018-09-18 14:35:00,37.53,37.57,37.47,37.48,18328.0,36.2902,36.3289,36.2322,36.2419,18328.0
2018-09-18 14:40:00,37.49,37.51,37.47,37.48,11374.0,36.2516,36.2709,36.2322,36.2419,11374.0
2018-09-18 14:45:00,37.48,37.49,37.45,37.47,7569.0,36.2419,36.2516,36.2129,36.2322,7569.0
2018-09-18 14:50:00,37.46,37.47,37.45,37.46,8501.0,36.2225,36.2322,36.2129,36.2225,8501.0
2018-09-18 14:55:00,37.47,37.47,37.43,37.45,14350.0,36.2322,36.2322,36.1935,36.2129,14350.0
2018-09-18 15:00:00,37.44,37.46,37.42,37.46,12419.0,36.2032,36.2225,36.1839,36.2225,12419.0
2018-09-18 15:05:00,37.46,37.47,37.45,37.45,39817.0,36.2225,36.2322,36.2129,36.2129,39817.0
2018-09-18 15:10:00,37.45,37.46,37.4,37.43,20581.0,36.2129,36.2225,36.1645,36.1935,20581.0
2018-09-18 15:15:00,37.44,37.45,37.41,37.45,9319.0,36.2032,36.2129,36.1742,36.2129,9319.0
2018-09-18 15:20:00,37.45,37.54,37.44,37.52,29280.0,36.2129,36.2999,36.2032,36.2806,29280.0
2018-09-18 15:25:00,37.52,37.54,37.46,37.54,42691.0,36.2806,36.2999,36.2225,36.2999,42691.0
2018-09-18 15:30:00,37.54,37.54,37.48,37.48,45949.0,36.2999,36.2999,36.2419,36.2419,45949.0
2018-09-18 15:35:00,37.48,37.49,37.38,37.4,41812.0,36.2419,36.2516,36.1452,36.1645,41812.0
2018-09-18 15:40:00,37.4,37.44,37.4,37.44,23900.0,36.1645,36.2032,36.1645,36.2032,23900.0
2018-09-18 15:45:00,37.44,37.48,37.41,37.48,99031.0,36.2032,36.2419,36.1742,36.2419,99031.0
2018-09-18 15:50:00,37.47,37.5,37.46,37.48,97761.0,36.2322,36.2612,36.2225,36.2419,97761.0
2018-09-18 15:55:00,37.48,37.56,37.46,37.48,280465.0,36.2419,36.3192,36.2225,36.2419,280465.0
2018-09-19 09:30:00,37.49,37.66,37.43,37.44,26035.0,36.2516,36.4159,36.1935,36.2032,26035.0
2018-09-19 09:35:00,37.46,37.57,37.4,37.43,8545.0,36.2225,36.3289,36.1645,36.1935,8545.0
2018-09-19 09:40:00,37.47,37.5,37.36,37.38,15850.0,36.2322,36.2612,36.1259,36.1452,15850.0
2018-09-19 09:45:00,37.38,37.39,37.3,37.39,40116.0,36.1452,36.1549,36.0678,36.1549,40116.0
2018-09-19 09:50:00,37.36,37.44,37.36,37.42,20192.0,36.1259,36.2032,36.1259,36.1839,20192.0
2018-09-19 09:55:00,37.42,37.42,37.32,37.37,26746.0,36.1839,36.1839,36.0872,36.1355,26746.0
2018-09-19 10:00:00,37.39,37.41,37.34,37.4,25841.0,36.1549,36.1742,36.1065,36.1645,25841.0
2018-09-19 10:05:00,37.39,37.4,37.33,37.33,10167.0,36.1549,36.1645,36.0968,36.0968,10167.0
2018-09-19 10:10:00,37.33,37.33,37.23,37.23,14893.0,36.0968,36.0968,36.0001,36.0001,14893.0
2018-09-19 10:15:00,37.24,37.24,37.14,37.19,12190.0,36.0098,36.0098,35.9131,35.9615,12190.0
2018-09-19 10:20:00,37.19,37.19,37.11,37.19,26900.0,35.9615,35.9615,35.8841,35.9615,26900.0
2018-09-19 10:25:00,37.19,37.23,37.12,37.14,13243.0,35.9615,36.0001,35.8938,35.9131,13243.0
2018-09-19 10:30:00,37.14,37.17,37.09,37.16,15216.0,35.9131,35.9421,35.8648,35.9325,15216.0
2018-09-19 10:35:00,37.15,37.15,37.09,37.09,14908.0,35.9228,35.9228,35.8648,35.8648,14908.0
2018-09-19 10:40:00,37.1,37.13,37.05,37.11,14613.0,35.8744,35.9034,35.8261,35.8841,14613.0
2018-09-19 10:45:00,37.11,37.18,37.1,37.16,14315.0,35.8841,35.9518,35.8744,35.9325,14315.0
2018-09-19 10:50:00,37.17,37.19,37.09,37.1,15178.0,35.9421,35.9615,35.8648,35.8744,15178.0
2018-09-19 10:55:00,37.1,37.1,37.04,37.08,9152.0,35.8744,35.8744,35.8164,35.8551,9152.0
2018-09-19 11:00:00,37.08,37.09,37.05,37.08,8050.0,35.8551,35.8648,35.8261,35.8551,8050.0
2018-09-19 11:05:00,37.08,37.18,37.08,37.18,14393.0,35.8551,35.9518,35.8551,35.9518,14393.0
2018-09-19 11:10:00,37.19,37.23,37.17,37.18,18695.0,35.9615,36.0001,35.9421,35.9518,18695.0
2018-09-19 11:15:00,37.19,37.23,37.13,37.13,17855.0,35.9615,36.0001,35.9034,35.9034,17855.0
2018-09-19 11:20:00,37.13,37.15,37.02,37.04,16747.0,35.9034,35.9228,35.7971,35.8164,16747.0
2018-09-19 11:25:00,37.05,37.06,37.0,37.02,16462.0,35.8261,35.8358,35.7777,35.7971,16462.0
2018-09-19 11:30:00,37.01,37.03,36.98,37.01,22028.0,35.7874,35.8068,35.7584,35.7874,22028.0
2018-09-19 11:35:00,37.0,37.03,36.98,36.98,14605.0,35.7777,35.8068,35.7584,35.7584,14605.0
2018-09-19 11:40:00,37.0,37.01,36.95,36.96,15265.0,35.7777,35.7874,35.7294,35.7391,15265.0
2018-09-19 11:45:00,36.98,36.98,36.91,36.94,7802.0,35.7584,35.7584,35.6907,35.7197,7802.0
2018-09-19 11:50:00,36.95,36.97,36.93,36.93,15484.0,35.7294,35.7487,35.7101,35.7101,15484.0
2018-09-19 11:55:00,36.93,36.97,36.92,36.97,9700.0,35.7101,35.7487,35.7004,35.7487,9700.0
2018-09-19 12:00:00,36.96,36.99,36.94,36.99,10800.0,35.7391,35.7681,35.7197,35.7681,10800.0
2018-09-19 12:05:00,36.98,36.98,36.93,36.94,6123.0,35.7584,35.7584,35.7101,35.7197,6123.0
2018-09-19 12:10:00,36.94,36.96,36.91,36.93,8736.0,35.7197,35.7391,35.6907,35.7101,8736.0
2018-09-19 12:15:00,36.94,36.98,36.87,36.91,15160.0,35.7197,35.7584,35.652,35.6907,15160.0
2018-09-19 12:20:00,36.92,36.93,36.88,36.91,7033.0,35.7004,35.7101,35.6617,35.6907,7033.0
2018-09-19 12:25:00,36.91,36.95,36.91,36.92,6807.0,35.6907,35.7294,35.6907,35.7004,6807.0
2018-09-19 12:30:00,36.92,36.95,36.91,36.91,14856.0,35.7004,35.7294,35.6907,35.6907,14856.0
2018-09-19 12:35:00,36.91,36.91,36.81,36.82,10485.0,35.6907,35.6907,35.594,35.6037,10485.0
2018-09-19 12:40:00,36.81,36.83,36.78,36.83,9482.0,35.594,35.6134,35.565,35.6134,9482.0
2018-09-19 12:45:00,36.82,36.83,36.82,36.82,6890.0,35.6037,35.6134,35.6037,35.6037,6890.0
2018-09-19 12:50:00,36.83,36.88,36.83,36.87,6050.0,35.6134,35.6617,35.6134,35.652,6050.0
2018-09-19 12:55:00,36.88,36.9,36.87,36.89,10095.0,35.6617,35.681,35.652,35.6714,10095.0
2018-09-19 13:00:00,36.89,36.91,36.85,36.86,8743.0,35.6714,35.6907,35.6327,35.6424,8743.0
2018-09-19 13:05:00,36.86,36.87,36.84,36.84,11776.0,35.6424,35.652,35.623,35.623,11776.0
2018-09-19 13:10:00,36.84,36.86,36.82,36.86,14083.0,35.623,35.6424,35.6037,35.6424,14083.0
2018-09-19 13:15:00,36.85,36.88,36.85,36.85,8100.0,35.6327,35.6617,35.6327,35.6327,8100.0
2018-09-19 13:20:00,36.84,36.86,36.83,36.85,11003.0,35.623,35.6424,35.6134,35.6327,11003.0
2018-09-19 13:25:00,36.84,36.85,36.78,36.78,14096.0,35.623,35.6327,35.565,35.565,14096.0
2018-09-19 13:30:00,36.78,36.82,36.77,36.78,10556.0,35.565,35.6037,35.5553,35.565,10556.0
2018-09-19 13:35:00,36.78,36.82,36.78,36.8,16605.0,35.565,35.6037,35.565,35.5844,16605.0
2018-09-19 13:40:00,36.81,36.82,36.77,36.8,16103.0,35.594,35.6037,35.5553,35.5844,16103.0
2018-09-19 13:45:00,36.8,36.8,36.77,36.79,7809.0,35.5844,35.5844,35.5553,35.5747,7809.0
2018-09-19 13:50:00,36.79,36.82,36.79,36.81,8081.0,35.5747,35.6037,35.5747,35.594,8081.0
2018-09-19 13:55:00,36.8,36.82,36.79,36.82,13965.0,35.5844,35.6037,35.5747,35.6037,13965.0
2018-09-19 14:00:00,36.82,36.83,36.8,36.81,7711.0,35.6037,35.6134,35.5844,35.594,7711.0
2018-09-19 14:05:00,36.82,36.82,36.8,36.8,10610.0,35.6037,35.6037,35.5844,35.5844,10610.0
2018-09-19 14:10:00,36.81,36.91,36.79,36.89,20598.0,35.594,35.6907,35.5747,35.6714,20598.0
2018-09-19 14:15:00,36.89,36.92,36.88,36.92,11044.0,35.6714,35.7004,35.6617,35.7004,11044.0
2018-09-19 14:20:00,36.92,36.94,36.91,36.93,6416.0,35.7004,35.7197,35.6907,35.7101,6416.0
2018-09-19 14:25:00,36.93,36.94,36.91,36.93,11401.0,35.7101,35.7197,35.6907,35.7101,11401.0
2018-09-19 14:30:00,36.93,36.95,36.92,36.94,15529.0,35.7101,35.7294,35.7004,35.7197,15529.0
2018-09-19 14:35:00,36.95,36.98,36.95,36.96,15813.0,35.7294,35.7584,35.7294,35.7391,15813.0
2018-09-19 14:40:00,36.97,36.99,36.96,36.98,11799.0,35.7487,35.7681,35.7391,35.7584,11799.0
2018-09-19 14:45:00,36.98,37.02,36.98,37.02,9263.0,35.7584,35.7971,35.7584,35.7971,9263.0
2018-09-19 14:50:00,37.02,37.03,36.98,37.0,15826.0,35.7971,35.8068,35.7584,35.7777,15826.0
2018-09-19 14:55:00,37.01,37.01,36.97,36.98,10910.0,35.7874,35.7874,35.7487,35.7584,10910.0
2018-09-19 15:00:00,36.99,37.0,36.97,36.97,10247.0,35.7681,35.7777,35.7487,35.7487,10247.0
2018-09-19 15:05:00,36.98,37.0,36.97,37.0,15685.0,35.7584,35.7777,35.7487,35.7777,15685.0
2018-09-19 15:10:00,36.99,37.04,36.98,37.04,31072.0,35.7681,35.8164,35.7584,35.8164,31072.0
2018-09-19 15:15:00,37.03,37.04,37.01,37.04,12610.0,35.8068,35.8164,35.7874,35.8164,12610.0
2018-09-19 15:20:00,37.04,37.09,37.02,37.09,49889.0,35.8164,35.8648,35.7971,35.8648,49889.0
2018-09-19 15:25:00,37.09,37.15,37.08,37.15,27832.0,35.8648,35.9228,35.8551,35.9228,27832.0
2018-09-19 15:30:00,37.15,37.18,37.13,37.17,24600.0,35.9228,35.9518,35.9034,35.9421,24600.0
2018-09-19 15:35:00,37.17,37.18,37.15,37.18,23538.0,35.9421,35.9518,35.9228,35.9518,23538.0
2018-09-19 15:40:00,37.19,37.21,37.17,37.2,47551.0,35.9615,35.9808,35.9421,35.9711,47551.0
2018-09-19 15:45:00,37.2,37.22,37.18,37.22,42679.0,35.9711,35.9905,35.9518,35.9905,42679.0
2018-09-19 15:50:00,37.22,37.24,37.18,37.18,69224.0,35.9905,36.0098,35.9518,35.9518,69224.0
2018-09-19 15:55:00,37.18,37.19,37.11,37.14,109935.0,35.9518,35.9615,35.8841,35.9131,109935.0
2018-09-20 09:30:00,37.45,37.55,37.26,37.26,43556.0,36.2129,36.3096,36.0292,36.0292,43556.0
2018-09-20 09:35:00,37.28,37.41,37.22,37.32,36272.0,36.0485,36.1742,35.9905,36.0872,36272.0
2018-09-20 09:40:00,37.36,37.58,37.33,37.55,12447.0,36.1259,36.3386,36.0968,36.3096,12447.0
2018-09-20 09:45:00,37.58,37.72,37.55,37.68,18786.0,36.3386,36.474,36.3096,36.4353,18786.0
2018-09-20 09:50:00,37.68,37.74,37.63,37.72,16535.0,36.4353,36.4933,36.3869,36.474,16535.0
2018-09-20 09:55:00,37.71,37.77,37.68,37.74,19054.0,36.4643,36.5223,36.4353,36.4933,19054.0
2018-09-20 10:00:00,37.73,37.83,37.72,37.8,20384.0,36.4836,36.5803,36.474,36.5513,20384.0
2018-09-20 10:05:00,37.81,37.89,37.81,37.83,34818.0,36.561,36.6383,36.561,36.5803,34818.0
2018-09-20 10:10:00,37.84,37.87,37.81,37.85,15764.0,36.59,36.619,36.561,36.5997,15764.0
2018-09-20 10:15:00,37.86,37.92,37.83,37.91,24165.0,36.6093,36.6674,36.5803,36.6577,24165.0
2018-09-20 10:20:00,37.92,37.97,37.9,37.92,23580.0,36.6674,36.7157,36.648,36.6674,23580.0
2018-09-20 10:25:00,37.91,37.93,37.81,37.83,19229.0,36.6577,36.677,36.561,36.5803,19229.0
2018-09-20 10:30:00,37.83,37.83,37.73,37.75,15900.0,36.5803,36.5803,36.4836,36.503,15900.0
2018-09-20 10:35:00,37.75,37.76,37.61,37.61,18686.0,36.503,36.5126,36.3676,36.3676,18686.0
2018-09-20 10:40:00,37.62,37.72,37.6,37.69,27575.0,36.3773,36.474,36.3579,36.445,27575.0
2018-09-20 10:45:00,37.7,37.72,37.64,37.65,8340.0,36.4546,36.474,36.3966,36.4063,8340.0
2018-09-20 10:50:00,37.65,37.68,37.58,37.6,15637.0,36.4063,36.4353,36.3386,36.3579,15637.0
2018-09-20 10:55:00,37.61,37.68,37.6,37.65,8132.0,36.3676,36.4353,36.3579,36.4063,8132.0
2018-09-20 11:00:00,37.66,37.75,37.64,37.66,13143.0,36.4159,36.503,36.3966,36.4159,13143.0
2018-09-20 11:05:00,37.66,37.69,37.62,37.67,40062.0,36.4159,36.445,36.3773,36.4256,40062.0
2018-09-20 11:10:00,37.66,37.69,37.63,37.67,9392.0,36.4159,36.445,36.3869,36.4256,9392.0
2018-09-20 11:15:00,37.67,37.72,37.65,37.72,11410.0,36.4256,36.474,36.4063,36.474,11410.0
2018-09-20 11:20:00,37.72,37.75,37.64,37.7,25571.0,36.474,36.503,36.3966,36.4546,25571.0
2018-09-20 11:25:00,37.69,37.71,37.62,37.7,17026.0,36.445,36.4643,36.3773,36.4546,17026.0
2018-09-20 11:30:00,37.69,37.73,37.67,37.68,13824.0,36.445,36.4836,36.4256,36.4353,13824.0
2018-09-20 11:35:00,37.68,37.75,37.67,37.73,13085.0,36.4353,36.503,36.4256,36.4836,13085.0
2018-09-20 11:40:00,37.74,37.83,37.74,37.83,9715.0,36.4933,36.5803,36.4933,36.5803,9715.0
2018-09-20 11:45:00,37.84,37.9,37.81,37.82,12604.0,36.59,36.648,36.561,36.5707,12604.0
2018-09-20 11:50:00,37.84,37.86,37.79,37.8,18318.0,36.59,36.6093,36.5416,36.5513,18318.0
2018-09-20 11:55:00,37.8,37.86,37.74,37.77,19545.0,36.5513,36.6093,36.4933,36.5223,19545.0
2018-09-20 12:00:00,37.78,37.78,37.72,37.72,7978.0,36.532,36.532,36.474,36.474,7978.0
2018-09-20 12:05:00,37.72,37.75,37.69,37.74,10295.0,36.474,36.503,36.445,36.4933,10295.0
2018-09-20 12:10:00,37.75,37.76,37.73,37.75,8130.0,36.503,36.5126,36.4836,36.503,8130.0
2018-09-20 12:15:00,37.75,37.79,37.75,37.77,10400.0,36.503,36.5416,36.503,36.5223,10400.0
2018-09-20 12:20:00,37.77,37.85,37.77,37.83,16324.0,36.5223,36.5997,36.5223,36.5803,16324.0
2018-09-20 12:25:00,37.83,37.85,37.82,37.83,12329.0,36.5803,36.5997,36.5707,36.5803,12329.0
2018-09-20 12:30:00,37.84,37.85,37.8,37.84,12053.0,36.59,36.5997,36.5513,36.59,12053.0
2018-09-20 12:35:00,37.84,37.9,37.83,37.89,17094.0,36.59,36.648,36.5803,36.6383,17094.0
2018-09-20 12:40:00,37.9,37.97,37.89,37.96,19456.0,36.648,36.7157,36.6383,36.706,19456.0
2018-09-20 12:45:00,37.97,37.99,37.96,37.98,9800.0,36.7157,36.735,36.706,36.7254,9800.0
2018-09-20 12:50:00,37.98,38.0,37.96,37.99,15399.0,36.7254,36.7447,36.706,36.735,15399.0
2018-09-20 12:55:00,37.98,38.04,37.96,38.04,19122.0,36.7254,36.7834,36.706,36.7834,19122.0
2018-09-20 13:00:00,38.04,38.09,38.03,38.03,27377.0,36.7834,36.8317,36.7737,36.7737,27377.0
2018-09-20 13:05:00,38.03,38.03,37.98,37.98,7260.0,36.7737,36.7737,36.7254,36.7254,7260.0
2018-09-20 13:10:00,37.98,38.02,37.97,38.0,9890.0,36.7254,36.764,36.7157,36.7447,9890.0
2018-09-20 13:15:00,38.0,38.03,37.98,37.99,15023.0,36.7447,36.7737,36.7254,36.735,15023.0
2018-09-20 13:20:00,37.97,37.98,37.96,37.97,5900.0,36.7157,36.7254,36.706,36.7157,5900.0
2018-09-20 13:25:00,37.98,37.99,37.93,37.94,10307.0,36.7254,36.735,36.677,36.6867,10307.0
2018-09-20 13:30:00,37.94,38.03,37.94,38.01,8029.0,36.6867,36.7737,36.6867,36.7544,8029.0
2018-09-20 13:35:00,38.01,38.02,37.95,37.95,13673.0,36.7544,36.764,36.6964,36.6964,13673.0
2018-09-20 13:40:00,37.95,37.96,37.9,37.9,11948.0,36.6964,36.706,36.648,36.648,11948.0
2018-09-20 13:45:00,37.89,37.89,37.8,37.84,29156.0,36.6383,36.6383,36.5513,36.59,29156.0
2018-09-20 13:50:00,37.84,37.86,37.83,37.83,9258.0,36.59,36.6093,36.5803,36.5803,9258.0
2018-09-20 13:55:00,37.84,37.86,37.83,37.85,19145.0,36.59,36.6093,36.5803,36.5997,19145.0
2018-09-20 14:00:00,37.85,37.85,37.81,37.81,6001.0,36.5997,36.5997,36.561,36.561,6001.0
2018-09-20 14:05:00,37.81,37.82,37.75,37.77,14497.0,36.561,36.5707,36.503,36.5223,14497.0
2018-09-20 14:10:00,37.76,37.83,37.76,37.83,10127.0,36.5126,36.5803,36.5126,36.5803,10127.0
2018-09-20 14:15:00,37.82,37.83,37.78,37.8,12688.0,36.5707,36.5803,36.532,36.5513,12688.0
2018-09-20 14:20:00,37.79,37.8,37.7,37.7,8713.0,36.5416,36.5513,36.4546,36.4546,8713.0
2018-09-20 14:25:00,37.7,37.73,37.66,37.71,16783.0,36.4546,36.4836,36.4159,36.4643,16783.0
2018-09-20 14:30:00,37.71,37.74,37.69,37.74,8668.0,36.4643,36.4933,36.445,36.4933,8668.0
2018-09-20 14:35:00,37.74,37.76,37.7,37.72,16937.0,36.4933,36.5126,36.4546,36.474,16937.0
2018-09-20 14:40:00,37.71,37.72,37.68,37.7,16258.0,36.4643,36.474,36.4353,36.4546,16258.0
2018-09-20 14:45:00,37.71,37.75,37.7,37.73,16150.0,36.4643,36.503,36.4546,36.4836,16150.0
2018-09-20 14:50:00,37.72,37.75,37.71,37.74,110937.0,36.474,36.503,36.4643,36.4933,110937.0
2018-09-20 14:55:00,37.75,37.77,37.71,37.72,19481.0,36.503,36.5223,36.4643,36.474,19481.0
2018-09-20 15:00:00,37.72,37.74,37.7,37.7,23929.0,36.474,36.4933,36.4546,36.4546,23929.0
2018-09-20 15:05:00,37.71,37.73,37.7,37.73,14388.0,36.4643,36.4836,36.4546,36.4836,14388.0
2018-09-20 15:10:00,37.73,37.76,37.73,37.74,21629.0,36.4836,36.5126,36.4836,36.4933,21629.0
2018-09-20 15:15:00,37.73,37.74,37.7,37.7,20318.0,36.4836,36.4933,36.4546,36.4546,20318.0
2018-09-20 15:20:00,37.7,37.72,37.69,37.7,12816.0,36.4546,36.474,36.445,36.4546,12816.0
2018-09-20 15:25:00,37.7,37.74,37.69,37.73,37995.0,36.4546,36.4933,36.445,36.4836,37995.0
2018-09-20 15:30:00,37.73,37.74,37.7,37.73,27023.0,36.4836,36.4933,36.4546,36.4836,27023.0
2018-09-20 15:35:00,37.73,37.74,37.7,37.74,26130.0,36.4836,36.4933,36.4546,36.4933,26130.0
2018-09-20 15:40:00,37.74,37.77,37.72,37.75,46517.0,36.4933,36.5223,36.474,36.503,46517.0
2018-09-20 15:45:00,37.75,37.79,37.74,37.76,60397.0,36.503,36.5416,36.4933,36.5126,60397.0
2018-09-20 15:50:00,37.76,37.77,37.74,37.76,41054.0,36.5126,36.5223,36.4933,36.5126,41054.0
2018-09-20 15:55:00,37.76,37.78,37.75,37.77,117340.0,36.5126,36.532,36.503,36.5223,117340.0
2018-09-21 09:30:00,37.8,38.19,37.66,38.08,267695.0,36.5513,36.9284,36.4159,36.8221,267695.0
2018-09-21 09:35:00,38.08,38.19,38.02,38.18,21749.0,36.8221,36.9284,36.764,36.9188,21749.0
2018-09-21 09:40:00,38.19,38.23,38.1,38.1,8932.0,36.9284,36.9671,36.8414,36.8414,8932.0
2018-09-21 09:45:00,38.12,38.22,38.12,38.22,30239.0,36.8607,36.9574,36.8607,36.9574,30239.0
2018-09-21 09:50:00,38.24,38.3,38.17,38.23,28931.0,36.9768,37.0348,36.9091,36.9671,28931.0
2018-09-21 09:55:00,38.23,38.33,38.23,38.23,23738.0,36.9671,37.0638,36.9671,36.9671,23738.0
2018-09-21 10:00:00,38.23,38.31,38.23,38.28,19800.0,36.9671,37.0445,36.9671,37.0155,19800.0
2018-09-21 10:05:00,38.28,38.39,38.28,38.32,21124.0,37.0155,37.1218,37.0155,37.0541,21124.0
2018-09-21 10:10:00,38.32,38.32,38.2,38.25,17547.0,37.0541,37.0541,36.9381,36.9865,17547.0
2018-09-21 10:15:00,38.26,38.35,38.26,38.3,19960.0,36.9961,37.0831,36.9961,37.0348,19960.0
2018-09-21 10:20:00,38.29,38.29,38.08,38.12,18060.0,37.0251,37.0251,36.8221,36.8607,18060.0
2018-09-21 10:25:00,38.12,38.13,37.98,38.05,37530.0,36.8607,36.8704,36.7254,36.7931,37530.0
2018-09-21 10:30:00,38.04,38.08,38.03,38.08,28785.0,36.7834,36.8221,36.7737,36.8221,28785.0
2018-09-21 10:35:00,38.08,38.15,38.08,38.12,16493.0,36.8221,36.8898,36.8221,36.8607,16493.0
2018-09-21 10:40:00,38.11,38.15,38.05,38.08,20949.0,36.8511,36.8898,36.7931,36.8221,20949.0
2018-09-21 10:45:00,38.07,38.08,37.98,38.0,23906.0,36.8124,36.8221,36.7254,36.7447,23906.0
2018-09-21 10:50:00,37.99,38.04,37.95,37.99,26826.0,36.735,36.7834,36.6964,36.735,26826.0
2018-09-21 10:55:00,37.99,38.03,37.96,38.02,16030.0,36.735,36.7737,36.706,36.764,16030.0
2018-09-21 11:00:00,38.02,38.05,38.01,38.05,10907.0,36.764,36.7931,36.7544,36.7931,10907.0
2018-09-21 11:05:00,38.08,38.09,38.01,38.08,9950.0,36.8221,36.8317,36.7544,36.8221,9950.0
2018-09-21 11:10:00,38.09,38.15,38.07,38.15,91143.0,36.8317,36.8898,36.8124,36.8898,91143.0
2018-09-21 11:15:00,38.16,38.19,38.12,38.13,26471.0,36.8994,36.9284,36.8607,36.8704,26471.0
2018-09-21 11:20:00,38.13,38.2,38.12,38.19,22401.0,36.8704,36.9381,36.8607,36.9284,22401.0
2018-09-21 11:25:00,38.19,38.27,38.17,38.27,18558.0,36.9284,37.0058,36.9091,37.0058,18558.0
2018-09-21 11:30:00,38.29,38.3,38.2,38.24,24737.0,37.0251,37.0348,36.9381,36.9768,24737.0
2018-09-21 11:35:00,38.24,38.29,38.2,38.28,25473.0,36.9768,37.0251,36.9381,37.0155,25473.0
2018-09-21 11:40:00,38.27,38.29,38.24,38.24,7859.0,37.0058,37.0251,36.9768,36.9768,7859.0
2018-09-21 11:45:00,38.25,38.28,38.23,38.26,12971.0,36.9865,37.0155,36.9671,36.9961,12971.0
2018-09-21 11:50:00,38.26,38.29,38.23,38.28,11998.0,36.9961,37.0251,36.9671,37.0155,11998.0
2018-09-21 11:55:00,38.28,38.29,38.25,38.26,11225.0,37.0155,37.0251,36.9865,36.9961,11225.0
2018-09-21 12:00:00,38.26,38.29,38.26,38.26,4271.0,36.9961,37.0251,36.9961,36.9961,4271.0
2018-09-21 12:05:00,38.26,38.29,38.25,38.29,6400.0,36.9961,37.0251,36.9865,37.0251,6400.0
2018-09-21 12:10:00,38.28,38.3,38.26,38.26,6144.0,37.0155,37.0348,36.9961,36.9961,6144.0
2018-09-21 12:15:00,38.26,38.26,38.2,38.23,4209.0,36.9961,36.9961,36.9381,36.9671,4209.0
2018-09-21 12:20:00,38.24,38.26,38.22,38.24,9842.0,36.9768,36.9961,36.9574,36.9768,9842.0
2018-09-21 12:25:00,38.25,38.25,38.19,38.19,9641.0,36.9865,36.9865,36.9284,36.9284,9641.0
2018-09-21 12:30:00,38.19,38.19,38.16,38.17,3793.0,36.9284,36.9284,36.8994,36.9091,3793.0
2018-09-21 12:35:00,38.18,38.19,38.14,38.19,8834.0,36.9188,36.9284,36.8801,36.9284,8834.0
2018-09-21 12:40:00,38.19,38.19,38.11,38.12,5843.0,36.9284,36.9284,36.8511,36.8607,5843.0
2018-09-21 12:45:00,38.12,38.17,38.11,38.14,42741.0,36.8607,36.9091,36.8511,36.8801,42741.0
2018-09-21 12:50:00,38.14,38.15,38.12,38.14,9672.0,36.8801,36.8898,36.8607,36.8801,9672.0
2018-09-21 12:55:00,38.13,38.15,38.11,38.15,10577.0,36.8704,36.8898,36.8511,36.8898,10577.0
2018-09-21 13:00:00,38.14,38.15,38.13,38.14,4901.0,36.8801,36.8898,36.8704,36.8801,4901.0
2018-09-21 13:05:00,38.13,38.16,38.11,38.12,14680.0,36.8704,36.8994,36.8511,36.8607,14680.0
2018-09-21 13:10:00,38.12,38.15,38.11,38.13,10506.0,36.8607,36.8898,36.8511,36.8704,10506.0
2018-09-21 13:15:00,38.12,38.16,38.12,38.16,3800.0,36.8607,36.8994,36.8607,36.8994,3800.0
2018-09-21 13:20:00,38.16,38.18,38.14,38.15,8972.0,36.8994,36.9188,36.8801,36.8898,8972.0
2018-09-21 13:25:00,38.14,38.16,38.12,38.13,12813.0,36.8801,36.8994,36.8607,36.8704,12813.0
2018-09-21 13:30:00,38.13,38.14,38.12,38.13,7900.0,36.8704,36.8801,36.8607,36.8704,7900.0
2018-09-21 13:35:00,38.14,38.16,38.12,38.15,13665.0,36.8801,36.8994,36.8607,36.8898,13665.0
2018-09-21 13:40:00,38.15,38.18,38.13,38.18,7271.0,36.8898,36.9188,36.8704,36.9188,7271.0
2018-09-21 13:45:00,38.18,38.19,38.16,38.18,22547.0,36.9188,36.9284,36.8994,36.9188,22547.0
2018-09-21 13:50:00,38.17,38.21,38.17,38.2,17448.0,36.9091,36.9478,36.9091,36.9381,17448.0
2018-09-21 13:55:00,38.21,38.27,38.21,38.26,7605.0,36.9478,37.0058,36.9478,36.9961,7605.0
2018-09-21 14:00:00,38.25,38.27,38.23,38.26,8240.0,36.9865,37.0058,36.9671,36.9961,8240.0
2018-09-21 14:05:00,38.26,38.28,38.25,38.28,10192.0,36.9961,37.0155,36.9865,37.0155,10192.0
2018-09-21 14:10:00,38.28,38.29,38.2,38.21,8100.0,37.0155,37.0251,36.9381,36.9478,8100.0
2018-09-21 14:15:00,38.2,38.24,38.18,38.23,18022.0,36.9381,36.9768,36.9188,36.9671,18022.0
2018-09-21 14:20:00,38.24,38.25,38.22,38.22,11354.0,36.9768,36.9865,36.9574,36.9574,11354.0
2018-09-21 14:25:00,38.22,38.25,38.19,38.24,10294.0,36.9574,36.9865,36.9284,36.9768,10294.0
2018-09-21 14:30:00,38.24,38.26,38.24,38.25,4060.0,36.9768,36.9961,36.9768,36.9865,4060.0
2018-09-21 14:35:00,38.25,38.3,38.24,38.28,23359.0,36.9865,37.0348,36.9768,37.0155,23359.0
2018-09-21 14:40:00,38.28,38.3,38.24,38.27,40309.0,37.0155,37.0348,36.9768,37.0058,40309.0
2018-09-21 14:45:00,38.27,38.28,38.23,38.23,62410.0,37.0058,37.0155,36.9671,36.9671,62410.0
2018-09-21 14:50:00,38.23,38.25,38.2,38.2,8927.0,36.9671,36.9865,36.9381,36.9381,8927.0
2018-09-21 14:55:00,38.2,38.24,38.18,38.23,49312.0,36.9381,36.9768,36.9188,36.9671,49312.0
2018-09-21 15:00:00,38.23,38.27,38.22,38.25,64991.0,36.9671,37.0058,36.9574,36.9865,64991.0
2018-09-21 15:05:00,38.25,38.27,38.23,38.25,39915.0,36.9865,37.0058,36.9671,36.9865,39915.0
2018-09-21 15:10:00,38.25,38.26,38.2,38.21,11181.0,36.9865,36.9961,36.9381,36.9478,11181.0
2018-09-21 15:15:00,38.2,38.24,38.18,38.24,17540.0,36.9381,36.9768,36.9188,36.9768,17540.0
2018-09-21 15:20:00,38.23,38.25,38.2,38.22,53826.0,36.9671,36.9865,36.9381,36.9574,53826.0
2018-09-21 15:25:00,38.23,38.24,38.22,38.23,32335.0,36.9671,36.9768,36.9574,36.9671,32335.0
2018-09-21 15:30:00,38.22,38.29,38.22,38.28,38651.0,36.9574,37.0251,36.9574,37.0155,38651.0
2018-09-21 15:35:00,38.29,38.34,38.28,38.34,56902.0,37.0251,37.0735,37.0155,37.0735,56902.0
2018-09-21 15:40:00,38.34,38.39,38.2,38.23,105846.0,37.0735,37.1218,36.9381,36.9671,105846.0
2018-09-21 15:45:00,38.23,38.24,38.14,38.15,73758.0,36.9671,36.9768,36.8801,36.8898,73758.0
2018-09-21 15:50:00,38.16,38.23,38.15,38.23,80400.0,36.8994,36.9671,36.8898,36.9671,80400.0
2018-09-21 15:55:00,38.23,38.24,38.18,38.2,136272.0,36.9671,36.9768,36.9188,36.9381,136272.0
2018-09-24 09:30:00,38.06,38.07,37.85,37.88,27543.0,36.8027,36.8124,36.5997,36.6287,27543.0
2018-09-24 09:35:00,37.86,37.97,37.86,37.97,20668.0,36.6093,36.7157,36.6093,36.7157,20668.0
2018-09-24 09:40:00,37.97,38.06,37.93,38.05,10772.0,36.7157,36.8027,36.677,36.7931,10772.0
2018-09-24 09:45:00,38.05,38.08,37.96,37.99,18010.0,36.7931,36.8221,36.706,36.735,18010.0
2018-09-24 09:50:00,37.99,38.03,37.97,38.02,10606.0,36.735,36.7737,36.7157,36.764,10606.0
2018-09-24 09:55:00,38.01,38.18,38.0,38.14,15574.0,36.7544,36.9188,36.7447,36.8801,15574.0
2018-09-24 10:00:00,38.17,38.28,38.15,38.24,10092.0,36.9091,37.0155,36.8898,36.9768,10092.0
2018-09-24 10:05:00,38.26,38.3,38.23,38.27,14168.0,36.9961,37.0348,36.9671,37.0058,14168.0
2018-09-24 10:10:00,38.29,38.35,38.28,38.35,13267.0,37.0251,37.0831,37.0155,37.0831,13267.0
2018-09-24 10:15:00,38.36,38.37,38.29,38.32,16890.0,37.0928,37.1025,37.0251,37.0541,16890.0
2018-09-24 10:20:00,38.31,38.37,38.3,38.34,16421.0,37.0445,37.1025,37.0348,37.0735,16421.0
2018-09-24 10:25:00,38.34,38.41,38.32,38.35,18935.0,37.0735,37.1412,37.0541,37.0831,18935.0
2018-09-24 10:30:00,38.35,38.48,38.32,38.46,14264.0,37.0831,37.2089,37.0541,37.1895,14264.0
2018-09-24 10:35:00,38.48,38.56,38.41,38.44,18234.0,37.2089,37.2862,37.1412,37.1702,18234.0
2018-09-24 10:40:00,38.41,38.48,38.38,38.45,18875.0,37.1412,37.2089,37.1122,37.1798,18875.0
2018-09-24 10:45:00,38.45,38.45,38.35,38.36,12578.0,37.1798,37.1798,37.0831,37.0928,12578.0
2018-09-24 10:50:00,38.39,38.42,38.37,38.38,16175.0,37.1218,37.1508,37.1025,37.1122,16175.0
2018-09-24 10:55:00,38.36,38.41,38.28,38.33,50833.0,37.0928,37.1412,37.0155,37.0638,50833.0
2018-09-24 11:00:00,38.36,38.36,38.31,38.33,11300.0,37.0928,37.0928,37.0445,37.0638,11300.0
2018-09-24 11:05:00,38.34,38.37,38.29,38.3,12485.0,37.0735,37.1025,37.0251,37.0348,12485.0
2018-09-24 11:10:00,38.29,38.3,38.23,38.24,16585.0,37.0251,37.0348,36.9671,36.9768,16585.0
2018-09-24 11:15:00,38.27,38.37,38.26,38.37,8565.0,37.0058,37.1025,36.9961,37.1025,8565.0
2018-09-24 11:20:00,38.36,38.43,38.35,38.41,19279.0,37.0928,37.1605,37.0831,37.1412,19279.0
2018-09-24 11:25:00,38.4,38.44,38.31,38.32,12000.0,37.1315,37.1702,37.0445,37.0541,12000.0
2018-09-24 11:30:00,38.32,38.36,38.3,38.32,13420.0,37.0541,37.0928,37.0348,37.0541,13420.0
2018-09-24 11:35:00,38.31,38.36,38.3,38.35,10384.0,37.0445,37.0928,37.0348,37.0831,10384.0
2018-09-24 11:40:00,38.35,38.37,38.32,38.36,11521.0,37.0831,37.1025,37.0541,37.0928,11521.0
2018-09-24 11:45:00,38.35,38.37,38.32,38.32,14402.0,37.0831,37.1025,37.0541,37.0541,14402.0
2018-09-24 11:50:00,38.32,38.36,38.32,38.35,9799.0,37.0541,37.0928,37.0541,37.0831,9799.0
2018-09-24 11:55:00,38.35,38.38,38.32,38.37,9900.0,37.0831,37.1122,37.0541,37.1025,9900.0
2018-09-24 12:00:00,38.38,38.39,38.36,38.37,7882.0,37.1122,37.1218,37.0928,37.1025,7882.0
2018-09-24 12:05:00,38.37,38.39,38.33,38.37,6807.0,37.1025,37.1218,37.0638,37.1025,6807.0
2018-09-24 12:10:00,38.36,38.41,38.36,38.4,13384.0,37.0928,37.1412,37.0928,37.1315,13384.0
2018-09-24 12:15:00,38.41,38.41,38.38,38.4,7943.0,37.1412,37.1412,37.1122,37.1315,7943.0
2018-09-24 12:20:00,38.41,38.42,38.37,38.41,12553.0,37.1412,37.1508,37.1025,37.1412,12553.0
2018-09-24 12:25:00,38.4,38.42,38.4,38.4,7236.0,37.1315,37.1508,37.1315,37.1315,7236.0
2018-09-24 12:30:00,38.41,38.42,38.4,38.4,4190.0,37.1412,37.1508,37.1315,37.1315,4190.0
2018-09-24 12:35:00,38.4,38.41,38.38,38.41,11745.0,37.1315,37.1412,37.1122,37.1412,11745.0
2018-09-24 12:40:00,38.4,38.47,38.39,38.47,8005.0,37.1315,37.1992,37.1218,37.1992,8005.0
2018-09-24 12:45:00,38.47,38.51,38.44,38.51,9359.0,37.1992,37.2379,37.1702,37.2379,9359.0
2018-09-24 12:50:00,38.51,38.53,38.44,38.44,18199.0,37.2379,37.2572,37.1702,37.1702,18199.0
2018-09-24 12:55:00,38.45,38.45,38.4,38.41,7659.0,37.1798,37.1798,37.1315,37.1412,7659.0
2018-09-24 13:00:00,38.41,38.43,38.38,38.38,6245.0,37.1412,37.1605,37.1122,37.1122,6245.0
2018-09-24 13:05:00,38.39,38.43,38.38,38.43,4604.0,37.1218,37.1605,37.1122,37.1605,4604.0
2018-09-24 13:10:00,38.43,38.45,38.41,38.44,8105.0,37.1605,37.1798,37.1412,37.1702,8105.0
2018-09-24 13:15:00,38.44,38.45,38.38,38.43,11212.0,37.1702,37.1798,37.1122,37.1605,11212.0
2018-09-24 13:20:00,38.44,38.49,38.44,38.48,7489.0,37.1702,37.2185,37.1702,37.2089,7489.0
2018-09-24 13:25:00,38.47,38.48,38.43,38.45,8612.0,37.1992,37.2089,37.1605,37.1798,8612.0
2018-09-24 13:30:00,38.46,38.49,38.46,38.48,10090.0,37.1895,37.2185,37.1895,37.2089,10090.0
2018-09-24 13:35:00,38.48,38.51,38.48,38.51,4601.0,37.2089,37.2379,37.2089,37.2379,4601.0
2018-09-24 13:40:00,38.51,38.57,38.51,38.56,6216.0,37.2379,37.2959,37.2379,37.2862,6216.0
2018-09-24 13:45:00,38.57,38.58,38.54,38.57,6900.0,37.2959,37.3056,37.2669,37.2959,6900.0
2018-09-24 13:50:00,38.56,38.59,38.56,38.59,4300.0,37.2862,37.3152,37.2862,37.3152,4300.0
2018-09-24 13:55:00,38.58,38.59,38.56,38.58,6800.0,37.3056,37.3152,37.2862,37.3056,6800.0
2018-09-24 14:00:00,38.58,38.59,38.55,38.56,11493.0,37.3056,37.3152,37.2765,37.2862,11493.0
2018-09-24 14:05:00,38.56,38.58,38.56,38.57,9919.0,37.2862,37.3056,37.2862,37.2959,9919.0
2018-09-24 14:10:00,38.58,38.59,38.53,38.54,11037.0,37.3056,37.3152,37.2572,37.2669,11037.0
2018-09-24 14:15:00,38.54,38.54,38.49,38.5,11933.0,37.2669,37.2669,37.2185,37.2282,11933.0
2018-09-24 14:20:00,38.5,38.5,38.48,38.49,7074.0,37.2282,37.2282,37.2089,37.2185,7074.0
2018-09-24 14:25:00,38.49,38.49,38.44,38.45,14715.0,37.2185,37.2185,37.1702,37.1798,14715.0
2018-09-24 14:30:00,38.45,38.46,38.43,38.46,16447.0,37.1798,37.1895,37.1605,37.1895,16447.0
2018-09-24 14:35:00,38.45,38.5,38.45,38.49,13655.0,37.1798,37.2282,37.1798,37.2185,13655.0
2018-09-24 14:40:00,38.5,38.51,38.48,38.48,11865.0,37.2282,37.2379,37.2089,37.2089,11865.0
2018-09-24 14:45:00,38.48,38.49,38.46,38.48,13547.0,37.2089,37.2185,37.1895,37.2089,13547.0
2018-09-24 14:50:00,38.47,38.49,38.45,38.48,11990.0,37.1992,37.2185,37.1798,37.2089,11990.0
2018-09-24 14:55:00,38.48,38.48,38.46,38.46,10320.0,37.2089,37.2089,37.1895,37.1895,10320.0
2018-09-24 15:00:00,38.45,38.48,38.44,38.45,20418.0,37.1798,37.2089,37.1702,37.1798,20418.0
2018-09-24 15:05:00,38.46,38.5,38.46,38.5,10270.0,37.1895,37.2282,37.1895,37.2282,10270.0
2018-09-24 15:10:00,38.49,38.51,38.47,38.48,15063.0,37.2185,37.2379,37.1992,37.2089,15063.0
2018-09-24 15:15:00,38.47,38.49,38.46,38.48,15092.0,37.1992,37.2185,37.1895,37.2089,15092.0
2018-09-24 15:20:00,38.47,38.48,38.47,38.47,6969.0,37.1992,37.2089,37.1992,37.1992,6969.0
2018-09-24 15:25:00,38.48,38.5,38.47,38.5,14060.0,37.2089,37.2282,37.1992,37.2282,14060.0
2018-09-24 15:30:00,38.5,38.52,38.48,38.49,15627.0,37.2282,37.2475,37.2089,37.2185,15627.0
2018-09-24 15:35:00,38.48,38.52,38.48,38.5,16932.0,37.2089,37.2475,37.2089,37.2282,16932.0
2018-09-24 15:40:00,38.5,38.52,38.49,38.52,11110.0,37.2282,37.2475,37.2185,37.2475,11110.0
2018-09-24 15:45:00,38.52,38.53,38.5,38.52,35397.0,37.2475,37.2572,37.2282,37.2475,35397.0
2018-09-24 15:50:00,38.52,38.53,38.45,38.46,39658.0,37.2475,37.2572,37.1798,37.1895,39658.0
2018-09-24 15:55:00,38.47,38.49,38.44,38.45,123168.0,37.1992,37.2185,37.1702,37.1798,123168.0
2018-09-25 09:30:00,38.3,38.6,38.22,38.33,44444.0,37.0348,37.3249,36.9574,37.0638,44444.0
2018-09-25 09:35:00,38.25,38.51,38.25,38.32,13810.0,36.9865,37.2379,36.9865,37.0541,13810.0
2018-09-25 09:40:00,38.32,38.35,38.18,38.24,9580.0,37.0541,37.0831,36.9188,36.9768,9580.0
2018-09-25 09:45:00,38.2,38.21,38.06,38.07,23695.0,36.9381,36.9478,36.8027,36.8124,23695.0
2018-09-25 09:50:00,38.07,38.15,38.05,38.14,39444.0,36.8124,36.8898,36.7931,36.8801,39444.0
2018-09-25 09:55:00,38.13,38.17,38.09,38.16,22848.0,36.8704,36.9091,36.8317,36.8994,22848.0
2018-09-25 10:00:00,38.16,38.16,38.07,38.08,29401.0,36.8994,36.8994,36.8124,36.8221,29401.0
2018-09-25 10:05:00,38.09,38.12,37.98,38.01,61718.0,36.8317,36.8607,36.7254,36.7544,61718.0
2018-09-25 10:10:00,38.01,38.05,37.96,38.02,47996.0,36.7544,36.7931,36.706,36.764,47996.0
2018-09-25 10:15:00,38.02,38.03,37.96,37.99,24109.0,36.764,36.7737,36.706,36.735,24109.0
2018-09-25 10:20:00,37.99,38.05,37.99,38.03,19678.0,36.735,36.7931,36.735,36.7737,19678.0
2018-09-25 10:25:00,38.02,38.02,37.98,38.0,17493.0,36.764,36.764,36.7254,36.7447,17493.0
2018-09-25 10:30:00,38.0,38.01,37.94,37.94,15741.0,36.7447,36.7544,36.6867,36.6867,15741.0
2018-09-25 10:35:00,37.93,37.95,37.9,37.9,10402.0,36.677,36.6964,36.648,36.648,10402.0
2018-09-25 10:40:00,37.91,37.94,37.89,37.89,12424.0,36.6577,36.6867,36.6383,36.6383,12424.0
2018-09-25 10:45:00,37.9,37.93,37.75,37.75,30714.0,36.648,36.677,36.503,36.503,30714.0
2018-09-25 10:50:00,37.76,37.8,37.74,37.75,20286.0,36.5126,36.5513,36.4933,36.503,20286.0
2018-09-25 10:55:00,37.75,37.76,37.64,37.65,19231.0,36.503,36.5126,36.3966,36.4063,19231.0
2018-09-25 11:00:00,37.65,37.71,37.65,37.69,14158.0,36.4063,36.4643,36.4063,36.445,14158.0
2018-09-25 11:05:00,37.69,37.69,37.66,37.67,11653.0,36.445,36.445,36.4159,36.4256,11653.0
2018-09-25 11:10:00,37.69,37.69,37.64,37.67,9012.0,36.445,36.445,36.3966,36.4256,9012.0
2018-09-25 11:15:00,37.67,37.67,37.62,37.62,12416.0,36.4256,36.4256,36.3773,36.3773,12416.0
2018-09-25 11:20:00,37.61,37.66,37.58,37.66,9140.0,36.3676,36.4159,36.3386,36.4159,9140.0
2018-09-25 11:25:00,37.65,37.7,37.65,37.68,13965.0,36.4063,36.4546,36.4063,36.4353,13965.0
2018-09-25 11:30:00,37.67,37.71,37.65,37.71,8043.0,36.4256,36.4643,36.4063,36.4643,8043.0
2018-09-25 11:35:00,37.7,37.71,37.67,37.7,13428.0,36.4546,36.4643,36.4256,36.4546,13428.0
2018-09-25 11:40:00,37.7,37.74,37.69,37.71,20612.0,36.4546,36.4933,36.445,36.4643,20612.0
2018-09-25 11:45:00,37.69,37.71,37.67,37.68,9333.0,36.445,36.4643,36.4256,36.4353,9333.0
2018-09-25 11:50:00,37.68,37.71,37.66,37.67,10600.0,36.4353,36.4643,36.4159,36.4256,10600.0
2018-09-25 11:55:00,37.67,37.67,37.62,37.63,7600.0,36.4256,36.4256,36.3773,36.3869,7600.0
2018-09-25 12:00:00,37.63,37.65,37.61,37.63,15713.0,36.3869,36.4063,36.3676,36.3869,15713.0
2018-09-25 12:05:00,37.63,37.63,37.6,37.61,8972.0,36.3869,36.3869,36.3579,36.3676,8972.0
2018-09-25 12:10:00,37.61,37.62,37.58,37.58,8584.0,36.3676,36.3773,36.3386,36.3386,8584.0
2018-09-25 12:15:00,37.58,37.58,37.55,37.55,10027.0,36.3386,36.3386,36.3096,36.3096,10027.0
2018-09-25 12:20:00,37.56,37.59,37.55,37.59,7164.0,36.3192,36.3483,36.3096,36.3483,7164.0
2018-09-25 12:25:00,37.59,37.64,37.58,37.61,21414.0,36.3483,36.3966,36.3386,36.3676,21414.0
2018-09-25 12:30:00,37.61,37.62,37.57,37.59,19594.0,36.3676,36.3773,36.3289,36.3483,19594.0
2018-09-25 12:35:00,37.59,37.59,37.53,37.53,7180.0,36.3483,36.3483,36.2902,36.2902,7180.0
2018-09-25 12:40:00,37.54,37.64,37.54,37.56,46964.0,36.2999,36.3966,36.2999,36.3192,46964.0
2018-09-25 12:45:00,37.57,37.57,37.42,37.44,27587.0,36.3289,36.3289,36.1839,36.2032,27587.0
2018-09-25 12:50:00,37.44,37.47,37.43,37.47,12133.0,36.2032,36.2322,36.1935,36.2322,12133.0
2018-09-25 12:55:00,37.46,37.46,37.35,37.37,15841.0,36.2225,36.2225,36.1162,36.1355,15841.0
2018-09-25 13:00:00,37.37,37.39,37.31,37.39,26733.0,36.1355,36.1549,36.0775,36.1549,26733.0
2018-09-25 13:05:00,37.39,37.42,37.38,37.42,8100.0,36.1549,36.1839,36.1452,36.1839,8100.0
2018-09-25 13:10:00,37.42,37.42,37.34,37.4,14092.0,36.1839,36.1839,36.1065,36.1645,14092.0
2018-09-25 13:15:00,37.4,37.4,37.35,37.39,10097.0,36.1645,36.1645,36.1162,36.1549,10097.0
2018-09-25 13:20:00,37.39,37.39,37.34,37.36,9259.0,36.1549,36.1549,36.1065,36.1259,9259.0
2018-09-25 13:25:00,37.35,37.38,37.34,37.35,11099.0,36.1162,36.1452,36.1065,36.1162,11099.0
2018-09-25 13:30:00,37.35,37.4,37.35,37.38,13842.0,36.1162,36.1645,36.1162,36.1452,13842.0
2018-09-25 13:35:00,37.37,37.37,37.34,37.35,9424.0,36.1355,36.1355,36.1065,36.1162,9424.0
2018-09-25 13:40:00,37.35,37.37,37.32,37.37,11508.0,36.1162,36.1355,36.0872,36.1355,11508.0
2018-09-25 13:45:00,37.38,37.39,37.36,37.38,9510.0,36.1452,36.1549,36.1259,36.1452,9510.0
2018-09-25 13:50:00,37.38,37.39,37.35,37.39,10455.0,36.1452,36.1549,36.1162,36.1549,10455.0
2018-09-25 13:55:00,37.39,37.41,37.38,37.41,11222.0,36.1549,36.1742,36.1452,36.1742,11222.0
2018-09-25 14:00:00,37.41,37.43,37.39,37.42,9522.0,36.1742,36.1935,36.1549,36.1839,9522.0
2018-09-25 14:05:00,37.42,37.45,37.4,37.45,11783.0,36.1839,36.2129,36.1645,36.2129,11783.0
2018-09-25 14:10:00,37.45,37.48,37.44,37.46,8781.0,36.2129,36.2419,36.2032,36.2225,8781.0
2018-09-25 14:15:00,37.47,37.51,37.46,37.51,6613.0,36.2322,36.2709,36.2225,36.2709,6613.0
2018-09-25 14:20:00,37.51,37.52,37.5,37.51,3300.0,36.2709,36.2806,36.2612,36.2709,3300.0
2018-09-25 14:25:00,37.5,37.54,37.5,37.53,6010.0,36.2612,36.2999,36.2612,36.2902,6010.0
2018-09-25 14:30:00,37.54,37.54,37.5,37.5,8374.0,36.2999,36.2999,36.2612,36.2612,8374.0
2018-09-25 14:35:00,37.5,37.5,37.48,37.5,6798.0,36.2612,36.2612,36.2419,36.2612,6798.0
2018-09-25 14:40:00,37.48,37.5,37.47,37.48,9765.0,36.2419,36.2612,36.2322,36.2419,9765.0
2018-09-25 14:45:00,37.48,37.5,37.47,37.49,9207.0,36.2419,36.2612,36.2322,36.2516,9207.0
2018-09-25 14:50:00,37.48,37.5,37.46,37.5,10512.0,36.2419,36.2612,36.2225,36.2612,10512.0
2018-09-25 14:55:00,37.49,37.53,37.49,37.52,9249.0,36.2516,36.2902,36.2516,36.2806,9249.0
2018-09-25 15:00:00,37.52,37.53,37.49,37.52,11536.0,36.2806,36.2902,36.2516,36.2806,11536.0
2018-09-25 15:05:00,37.52,37.55,37.52,37.54,13765.0,36.2806,36.3096,36.2806,36.2999,13765.0
2018-09-25 15:10:00,37.53,37.55,37.51,37.51,12726.0,36.2902,36.3096,36.2709,36.2709,12726.0
2018-09-25 15:15:00,37.51,37.55,37.49,37.52,14293.0,36.2709,36.3096,36.2516,36.2806,14293.0
2018-09-25 15:20:00,37.51,37.55,37.5,37.55,13862.0,36.2709,36.3096,36.2612,36.3096,13862.0
2018-09-25 15:25:00,37.56,37.56,37.52,37.53,43626.0,36.3192,36.3192,36.2806,36.2902,43626.0
2018-09-25 15:30:00,37.53,37.58,37.52,37.56,35505.0,36.2902,36.3386,36.2806,36.3192,35505.0
2018-09-25 15:35:00,37.56,37.56,37.52,37.52,19724.0,36.3192,36.3192,36.2806,36.2806,19724.0
2018-09-25 15:40:00,37.52,37.54,37.51,37.52,22518.0,36.2806,36.2999,36.2709,36.2806,22518.0
2018-09-25 15:45:00,37.52,37.55,37.52,37.52,57430.0,36.2806,36.3096,36.2806,36.2806,57430.0
2018-09-25 15:50:00,37.52,37.52,37.47,37.47,28998.0,36.2806,36.2806,36.2322,36.2322,28998.0
2018-09-25 15:55:00,37.48,37.48,37.43,37.48,120309.0,36.2419,36.2419,36.1935,36.2419,120309.0
2018-09-26 09:30:00,37.36,37.69,37.28,37.55,28068.0,36.1259,36.445,36.0485,36.3096,28068.0
2018-09-26 09:35:00,37.55,37.57,37.42,37.48,16041.0,36.3096,36.3289,36.1839,36.2419,16041.0
2018-09-26 09:40:00,37.51,37.55,37.44,37.53,10182.0,36.2709,36.3096,36.2032,36.2902,10182.0
2018-09-26 09:45:00,37.55,37.55,37.42,37.45,12068.0,36.3096,36.3096,36.1839,36.2129,12068.0
2018-09-26 09:50:00,37.45,37.46,37.35,37.41,7709.0,36.2129,36.2225,36.1162,36.1742,7709.0
2018-09-26 09:55:00,37.39,37.44,37.35,37.41,5041.0,36.1549,36.2032,36.1162,36.1742,5041.0
2018-09-26 10:00:00,37.44,37.48,37.37,37.45,7414.0,36.2032,36.2419,36.1355,36.2129,7414.0
2018-09-26 10:05:00,37.46,37.46,37.33,37.36,3200.0,36.2225,36.2225,36.0968,36.1259,3200.0
2018-09-26 10:10:00,37.33,37.42,37.3,37.42,7655.0,36.0968,36.1839,36.0678,36.1839,7655.0
2018-09-26 10:15:00,37.38,37.4,37.16,37.16,44719.0,36.1452,36.1645,35.9325,35.9325,44719.0
2018-09-26 10:20:00,37.16,37.22,37.07,37.15,26118.0,35.9325,35.9905,35.8454,35.9228,26118.0
2018-09-26 10:25:00,37.18,37.19,37.15,37.15,6450.0,35.9518,35.9615,35.9228,35.9228,6450.0
2018-09-26 10:30:00,37.15,37.24,37.13,37.24,8597.0,35.9228,36.0098,35.9034,36.0098,8597.0
2018-09-26 10:35:00,37.24,37.27,37.21,37.27,7256.0,36.0098,36.0388,35.9808,36.0388,7256.0
2018-09-26 10:40:00,37.27,37.28,37.18,37.19,16046.0,36.0388,36.0485,35.9518,35.9615,16046.0
2018-09-26 10:45:00,37.2,37.22,37.12,37.12,18763.0,35.9711,35.9905,35.8938,35.8938,18763.0
2018-09-26 10:50:00,37.11,37.15,37.09,37.1,13400.0,35.8841,35.9228,35.8648,35.8744,13400.0
2018-09-26 10:55:00,37.09,37.1,37.01,37.05,23220.0,35.8648,35.8744,35.7874,35.8261,23220.0
2018-09-26 11:00:00,37.04,37.08,37.03,37.07,19452.0,35.8164,35.8551,35.8068,35.8454,19452.0
2018-09-26 11:05:00,37.07,37.08,37.04,37.04,15962.0,35.8454,35.8551,35.8164,35.8164,15962.0
2018-09-26 11:10:00,37.03,37.06,37.03,37.06,24186.0,35.8068,35.8358,35.8068,35.8358,24186.0
2018-09-26 11:15:00,37.07,37.17,37.05,37.16,31859.0,35.8454,35.9421,35.8261,35.9325,31859.0
2018-09-26 11:20:00,37.16,37.26,37.16,37.26,10510.0,35.9325,36.0292,35.9325,36.0292,10510.0
2018-09-26 11:25:00,37.25,37.27,37.25,37.26,7114.0,36.0195,36.0388,36.0195,36.0292,7114.0
2018-09-26 11:30:00,37.27,37.27,37.18,37.19,8246.0,36.0388,36.0388,35.9518,35.9615,8246.0
2018-09-26 11:35:00,37.2,37.21,37.18,37.19,13095.0,35.9711,35.9808,35.9518,35.9615,13095.0
2018-09-26 11:40:00,37.19,37.22,37.17,37.18,14142.0,35.9615,35.9905,35.9421,35.9518,14142.0
2018-09-26 11:45:00,37.19,37.22,37.17,37.22,11957.0,35.9615,35.9905,35.9421,35.9905,11957.0
2018-09-26 11:50:00,37.22,37.22,37.18,37.18,15273.0,35.9905,35.9905,35.9518,35.9518,15273.0
2018-09-26 11:55:00,37.19,37.23,37.16,37.22,9900.0,35.9615,36.0001,35.9325,35.9905,9900.0
2018-09-26 12:00:00,37.2,37.22,37.15,37.18,13303.0,35.9711,35.9905,35.9228,35.9518,13303.0
2018-09-26 12:05:00,37.2,37.23,37.18,37.18,7838.0,35.9711,36.0001,35.9518,35.9518,7838.0
2018-09-26 12:10:00,37.19,37.21,37.17,37.2,7400.0,35.9615,35.9808,35.9421,35.9711,7400.0
2018-09-26 12:15:00,37.22,37.23,37.19,37.23,4140.0,35.9905,36.0001,35.9615,36.0001,4140.0
2018-09-26 12:20:00,37.24,37.28,37.23,37.27,5000.0,36.0098,36.0485,36.0001,36.0388,5000.0
2018-09-26 12:25:00,37.26,37.3,37.26,37.29,9274.0,36.0292,36.0678,36.0292,36.0582,9274.0
2018-09-26 12:30:00,37.31,37.36,37.3,37.36,10267.0,36.0775,36.1259,36.0678,36.1259,10267.0
2018-09-26 12:35:00,37.36,37.37,37.3,37.31,10358.0,36.1259,36.1355,36.0678,36.0775,10358.0
2018-09-26 12:40:00,37.32,37.33,37.31,37.33,7668.0,36.0872,36.0968,36.0775,36.0968,7668.0
2018-09-26 12:45:00,37.34,37.34,37.28,37.3,15453.0,36.1065,36.1065,36.0485,36.0678,15453.0
2018-09-26 12:50:00,37.31,37.33,37.28,37.29,12431.0,36.0775,36.0968,36.0485,36.0582,12431.0
2018-09-26 12:55:00,37.29,37.31,37.28,37.31,9086.0,36.0582,36.0775,36.0485,36.0775,9086.0
2018-09-26 13:00:00,37.31,37.34,37.31,37.32,2000.0,36.0775,36.1065,36.0775,36.0872,2000.0
2018-09-26 13:05:00,37.32,37.33,37.29,37.3,10972.0,36.0872,36.0968,36.0582,36.0678,10972.0
2018-09-26 13:10:00,37.3,37.32,37.29,37.32,11616.0,36.0678,36.0872,36.0582,36.0872,11616.0
2018-09-26 13:15:00,37.33,37.33,37.23,37.23,19673.0,36.0968,36.0968,36.0001,36.0001,19673.0
2018-09-26 13:20:00,37.23,37.26,37.23,37.26,11450.0,36.0001,36.0292,36.0001,36.0292,11450.0
2018-09-26 13:25:00,37.25,37.25,37.22,37.23,11911.0,36.0195,36.0195,35.9905,36.0001,11911.0
2018-09-26 13:30:00,37.23,37.24,37.2,37.22,13373.0,36.0001,36.0098,35.9711,35.9905,13373.0
2018-09-26 13:35:00,37.22,37.22,37.2,37.2,21596.0,35.9905,35.9905,35.9711,35.9711,21596.0
2018-09-26 13:40:00,37.21,37.21,37.16,37.17,10729.0,35.9808,35.9808,35.9325,35.9421,10729.0
2018-09-26 13:45:00,37.17,37.2,37.17,37.19,10629.0,35.9421,35.9711,35.9421,35.9615,10629.0
2018-09-26 13:50:00,37.2,37.23,37.2,37.22,11425.0,35.9711,36.0001,35.9711,35.9905,11425.0
2018-09-26 13:55:00,37.22,37.24,37.21,37.24,5913.0,35.9905,36.0098,35.9808,36.0098,5913.0
2018-09-26 14:00:00,37.23,37.34,37.23,37.33,14295.0,36.0001,36.1065,36.0001,36.0968,14295.0
2018-09-26 14:05:00,37.32,37.32,37.27,37.29,9535.0,36.0872,36.0872,36.0388,36.0582,9535.0
2018-09-26 14:10:00,37.3,37.39,37.3,37.39,8500.0,36.0678,36.1549,36.0678,36.1549,8500.0
2018-09-26 14:15:00,37.4,37.5,37.39,37.45,8196.0,36.1645,36.2612,36.1549,36.2129,8196.0
2018-09-26 14:20:00,37.45,37.45,37.41,37.43,5994.0,36.2129,36.2129,36.1742,36.1935,5994.0
2018-09-26 14:25:00,37.43,37.44,37.41,37.43,15039.0,36.1935,36.2032,36.1742,36.1935,15039.0
2018-09-26 14:30:00,37.43,37.43,37.38,37.38,11037.0,36.1935,36.1935,36.1452,36.1452,11037.0
2018-09-26 14:35:00,37.38,37.38,37.33,37.37,10161.0,36.1452,36.1452,36.0968,36.1355,10161.0
2018-09-26 14:40:00,37.37,37.39,37.35,37.37,16055.0,36.1355,36.1549,36.1162,36.1355,16055.0
2018-09-26 14:45:00,37.37,37.4,37.34,37.4,9981.0,36.1355,36.1645,36.1065,36.1645,9981.0
2018-09-26 14:50:00,37.4,37.41,37.35,37.35,19353.0,36.1645,36.1742,36.1162,36.1162,19353.0
2018-09-26 14:55:00,37.35,37.37,37.33,37.36,8357.0,36.1162,36.1355,36.0968,36.1259,8357.0
2018-09-26 15:00:00,37.36,37.36,37.24,37.29,18847.0,36.1259,36.1259,36.0098,36.0582,18847.0
2018-09-26 15:05:00,37.29,37.29,37.23,37.29,11579.0,36.0582,36.0582,36.0001,36.0582,11579.0
2018-09-26 15:10:00,37.28,37.3,37.26,37.3,7016.0,36.0485,36.0678,36.0292,36.0678,7016.0
2018-09-26 15:15:00,37.29,37.32,37.28,37.31,9681.0,36.0582,36.0872,36.0485,36.0775,9681.0
2018-09-26 15:20:00,37.32,37.4,37.31,37.39,14557.0,36.0872,36.1645,36.0775,36.1549,14557.0
2018-09-26 15:25:00,37.39,37.39,37.34,37.34,12749.0,36.1549,36.1549,36.1065,36.1065,12749.0
2018-09-26 15:30:00,37.34,37.35,37.29,37.3,11382.0,36.1065,36.1162,36.0582,36.0678,11382.0
2018-09-26 15:35:00,37.29,37.31,37.23,37.23,28253.0,36.0582,36.0775,36.0001,36.0001,28253.0
2018-09-26 15:40:00,37.22,37.23,37.16,37.18,36213.0,35.9905,36.0001,35.9325,35.9518,36213.0
2018-09-26 15:45:00,37.18,37.18,37.02,37.04,61782.0,35.9518,35.9518,35.7971,35.8164,61782.0
2018-09-26 15:50:00,37.03,37.06,37.0,37.02,59492.0,35.8068,35.8358,35.7777,35.7971,59492.0
2018-09-26 15:55:00,37.02,37.05,37.0,37.04,147649.0,35.7971,35.8261,35.7777,35.8164,147649.0
2018-09-27 09:30:00,37.22,37.22,37.07,37.15,18059.0,35.9905,35.9905,35.8454,35.9228,18059.0
2018-09-27 09:35:00,37.14,37.15,37.01,37.06,5260.0,35.9131,35.9228,35.7874,35.8358,5260.0
2018-09-27 09:40:00,37.06,37.16,37.06,37.1,7639.0,35.8358,35.9325,35.8358,35.8744,7639.0
2018-09-27 09:45:00,37.11,37.14,37.1,37.11,4705.0,35.8841,35.9131,35.8744,35.8841,4705.0
2018-09-27 09:50:00,37.11,37.22,37.09,37.12,8928.0,35.8841,35.9905,35.8648,35.8938,8928.0
2018-09-27 09:55:00,37.12,37.13,37.05,37.05,7935.0,35.8938,35.9034,35.8261,35.8261,7935.0
2018-09-27 10:00:00,37.05,37.13,37.05,37.06,6273.0,35.8261,35.9034,35.8261,35.8358,6273.0
2018-09-27 10:05:00,37.06,37.13,37.05,37.13,13566.0,35.8358,35.9034,35.8261,35.9034,13566.0
2018-09-27 10:10:00,37.14,37.22,37.11,37.22,8384.0,35.9131,35.9905,35.8841,35.9905,8384.0
2018-09-27 10:15:00,37.2,37.23,37.2,37.22,6405.0,35.9711,36.0001,35.9711,35.9905,6405.0
2018-09-27 10:20:00,37.23,37.24,37.17,37.17,6510.0,36.0001,36.0098,35.9421,35.9421,6510.0
2018-09-27 10:25:00,37.18,37.2,37.15,37.17,7249.0,35.9518,35.9711,35.9228,35.9421,7249.0
2018-09-27 10:30:00,37.19,37.22,37.17,37.22,8202.0,35.9615,35.9905,35.9421,35.9905,8202.0
2018-09-27 10:35:00,37.21,37.28,37.21,37.26,10042.0,35.9808,36.0485,35.9808,36.0292,10042.0
2018-09-27 10:40:00,37.25,37.33,37.24,37.31,8929.0,36.0195,36.0968,36.0098,36.0775,8929.0
2018-09-27 10:45:00,37.3,37.32,37.26,37.31,6719.0,36.0678,36.0872,36.0292,36.0775,6719.0
2018-09-27 10:50:00,37.31,37.33,37.3,37.32,8027.0,36.0775,36.0968,36.0678,36.0872,8027.0
2018-09-27 10:55:00,37.32,37.36,37.32,37.34,8864.0,36.0872,36.1259,36.0872,36.1065,8864.0
2018-09-27 11:00:00,37.34,37.43,37.34,37.42,6515.0,36.1065,36.1935,36.1065,36.1839,6515.0
2018-09-27 11:05:00,37.41,37.42,37.38,37.41,4477.0,36.1742,36.1839,36.1452,36.1742,4477.0
2018-09-27 11:10:00,37.41,37.43,37.36,37.38,7985.0,36.1742,36.1935,36.1259,36.1452,7985.0
2018-09-27 11:15:00,37.38,37.39,37.35,37.35,5964.0,36.1452,36.1549,36.1162,36.1162,5964.0
2018-09-27 11:20:00,37.35,37.38,37.34,37.38,5905.0,36.1162,36.1452,36.1065,36.1452,5905.0
2018-09-27 11:25:00,37.38,37.38,37.34,37.36,3100.0,36.1452,36.1452,36.1065,36.1259,3100.0
2018-09-27 11:30:00,37.36,37.37,37.34,37.35,3566.0,36.1259,36.1355,36.1065,36.1162,3566.0
2018-09-27 11:35:00,37.35,37.35,37.28,37.3,20453.0,36.1162,36.1162,36.0485,36.0678,20453.0
2018-09-27 11:40:00,37.29,37.34,37.28,37.34,22230.0,36.0582,36.1065,36.0485,36.1065,22230.0
2018-09-27 11:45:00,37.35,37.35,37.32,37.32,4456.0,36.1162,36.1162,36.0872,36.0872,4456.0
2018-09-27 11:50:00,37.33,37.34,37.31,37.32,3170.0,36.0968,36.1065,36.0775,36.0872,3170.0
2018-09-27 11:55:00,37.32,37.37,37.3,37.37,13280.0,36.0872,36.1355,36.0678,36.1355,13280.0
2018-09-27 12:00:00,37.36,37.36,37.31,37.31,6185.0,36.1259,36.1259,36.0775,36.0775,6185.0
2018-09-27 12:05:00,37.3,37.33,37.3,37.33,3371.0,36.0678,36.0968,36.0678,36.0968,3371.0
2018-09-27 12:10:00,37.32,37.33,37.31,37.32,2788.0,36.0872,36.0968,36.0775,36.0872,2788.0
2018-09-27 12:15:00,37.33,37.38,37.32,37.37,6415.0,36.0968,36.1452,36.0872,36.1355,6415.0
2018-09-27 12:20:00,37.37,37.39,37.36,37.39,8897.0,36.1355,36.1549,36.1259,36.1549,8897.0
2018-09-27 12:25:00,37.39,37.42,37.37,37.41,9062.0,36.1549,36.1839,36.1355,36.1742,9062.0
2018-09-27 12:30:00,37.42,37.43,37.38,37.39,11306.0,36.1839,36.1935,36.1452,36.1549,11306.0
2018-09-27 12:35:00,37.39,37.44,37.39,37.44,8592.0,36.1549,36.2032,36.1549,36.2032,8592.0
2018-09-27 12:40:00,37.43,37.45,37.43,37.43,4800.0,36.1935,36.2129,36.1935,36.1935,4800.0
2018-09-27 12:45:00,37.44,37.46,37.43,37.45,4682.0,36.2032,36.2225,36.1935,36.2129,4682.0
2018-09-27 12:50:00,37.45,37.46,37.44,37.45,7924.0,36.2129,36.2225,36.2032,36.2129,7924.0
2018-09-27 12:55:00,37.46,37.47,37.38,37.39,8530.0,36.2225,36.2322,36.1452,36.1549,8530.0
2018-09-27 13:00:00,37.39,37.39,37.36,37.36,7004.0,36.1549,36.1549,36.1259,36.1259,7004.0
2018-09-27 13:05:00,37.36,37.36,37.34,37.35,5528.0,36.1259,36.1259,36.1065,36.1162,5528.0
2018-09-27 13:10:00,37.35,37.37,37.34,37.37,39062.0,36.1162,36.1355,36.1065,36.1355,39062.0
2018-09-27 13:15:00,37.36,37.37,37.24,37.24,50462.0,36.1259,36.1355,36.0098,36.0098,50462.0
2018-09-27 13:20:00,37.23,37.25,37.22,37.24,11105.0,36.0001,36.0195,35.9905,36.0098,11105.0
2018-09-27 13:25:00,37.24,37.26,37.23,37.26,7707.0,36.0098,36.0292,36.0001,36.0292,7707.0
2018-09-27 13:30:00,37.26,37.26,37.25,37.26,3860.0,36.0292,36.0292,36.0195,36.0292,3860.0
2018-09-27 13:35:00,37.25,37.28,37.23,37.24,11432.0,36.0195,36.0485,36.0001,36.0098,11432.0
2018-09-27 13:40:00,37.23,37.25,37.21,37.23,5571.0,36.0001,36.0195,35.9808,36.0001,5571.0
2018-09-27 13:45:00,37.24,37.25,37.23,37.25,4496.0,36.0098,36.0195,36.0001,36.0195,4496.0
2018-09-27 13:50:00,37.24,37.26,37.23,37.24,6500.0,36.0098,36.0292,36.0001,36.0098,6500.0
2018-09-27 13:55:00,37.24,37.25,37.21,37.21,4172.0,36.0098,36.0195,35.9808,35.9808,4172.0
2018-09-27 14:00:00,37.22,37.22,37.19,37.19,4889.0,35.9905,35.9905,35.9615,35.9615,4889.0
2018-09-27 14:05:00,37.2,37.2,37.14,37.19,14708.0,35.9711,35.9711,35.9131,35.9615,14708.0
2018-09-27 14:10:00,37.19,37.2,37.16,37.16,16277.0,35.9615,35.9711,35.9325,35.9325,16277.0
2018-09-27 14:15:00,37.16,37.18,37.14,37.15,30764.0,35.9325,35.9518,35.9131,35.9228,30764.0
2018-09-27 14:20:00,37.15,37.19,37.14,37.18,22135.0,35.9228,35.9615,35.9131,35.9518,22135.0
2018-09-27 14:25:00,37.17,37.21,37.16,37.16,14307.0,35.9421,35.9808,35.9325,35.9325,14307.0
2018-09-27 14:30:00,37.16,37.17,37.09,37.1,54771.0,35.9325,35.9421,35.8648,35.8744,54771.0
2018-09-27 14:35:00,37.09,37.16,37.09,37.15,6300.0,35.8648,35.9325,35.8648,35.9228,6300.0
2018-09-27 14:40:00,37.16,37.17,37.15,37.15,5306.0,35.9325,35.9421,35.9228,35.9228,5306.0
2018-09-27 14:45:00,37.16,37.17,37.07,37.08,22802.0,35.9325,35.9421,35.8454,35.8551,22802.0
2018-09-27 14:50:00,37.09,37.13,37.08,37.12,3633.0,35.8648,35.9034,35.8551,35.8938,3633.0
2018-09-27 14:55:00,37.12,37.13,37.09,37.1,11573.0,35.8938,35.9034,35.8648,35.8744,11573.0
2018-09-27 15:00:00,37.11,37.16,37.1,37.14,7730.0,35.8841,35.9325,35.8744,35.9131,7730.0
2018-09-27 15:05:00,37.14,37.17,37.12,37.12,16623.0,35.9131,35.9421,35.8938,35.8938,16623.0
2018-09-27 15:10:00,37.12,37.14,37.09,37.14,8469.0,35.8938,35.9131,35.8648,35.9131,8469.0
2018-09-27 15:15:00,37.13,37.15,37.13,37.15,7066.0,35.9034,35.9228,35.9034,35.9228,7066.0
2018-09-27 15:20:00,37.15,37.16,37.13,37.15,12337.0,35.9228,35.9325,35.9034,35.9228,12337.0
2018-09-27 15:25:00,37.16,37.16,37.11,37.12,12828.0,35.9325,35.9325,35.8841,35.8938,12828.0
2018-09-27 15:30:00,37.13,37.14,37.11,37.14,11797.0,35.9034,35.9131,35.8841,35.9131,11797.0
2018-09-27 15:35:00,37.13,37.14,37.1,37.11,8963.0,35.9034,35.9131,35.8744,35.8841,8963.0
2018-09-27 15:40:00,37.11,37.15,37.09,37.14,25632.0,35.8841,35.9228,35.8648,35.9131,25632.0
2018-09-27 15:45:00,37.13,37.17,37.13,37.14,29042.0,35.9034,35.9421,35.9034,35.9131,29042.0
2018-09-27 15:50:00,37.14,37.15,37.12,37.14,31072.0,35.9131,35.9228,35.8938,35.9131,31072.0
2018-09-27 15:55:00,37.14,37.18,37.13,37.14,78009.0,35.9131,35.9518,35.9034,35.9131,78009.0
2018-09-28 09:30:00,36.96,37.17,36.93,36.97,15790.0,35.7391,35.9421,35.7101,35.7487,15790.0
2018-09-28 09:35:00,36.96,37.04,36.86,36.88,13663.0,35.7391,35.8164,35.6424,35.6617,13663.0
2018-09-28 09:40:00,36.89,36.92,36.78,36.78,16232.0,35.6714,35.7004,35.565,35.565,16232.0
2018-09-28 09:45:00,36.79,36.79,36.64,36.73,19987.0,35.5747,35.5747,35.4296,35.5167,19987.0
2018-09-28 09:50:00,36.74,36.76,36.73,36.74,9259.0,35.5263,35.5457,35.5167,35.5263,9259.0
2018-09-28 09:55:00,36.74,36.75,36.67,36.75,12105.0,35.5263,35.536,35.4586,35.536,12105.0
2018-09-28 10:00:00,36.74,36.83,36.72,36.74,13843.0,35.5263,35.6134,35.507,35.5263,13843.0
2018-09-28 10:05:00,36.72,36.78,36.71,36.75,12609.0,35.507,35.565,35.4973,35.536,12609.0
2018-09-28 10:10:00,36.75,36.75,36.69,36.73,11690.0,35.536,35.536,35.478,35.5167,11690.0
2018-09-28 10:15:00,36.73,36.79,36.72,36.76,7467.0,35.5167,35.5747,35.507,35.5457,7467.0
2018-09-28 10:20:00,36.75,36.8,36.72,36.73,15979.0,35.536,35.5844,35.507,35.5167,15979.0
2018-09-28 10:25:00,36.75,36.86,36.74,36.86,18565.0,35.536,35.6424,35.5263,35.6424,18565.0
2018-09-28 10:30:00,36.86,36.86,36.8,36.83,15052.0,35.6424,35.6424,35.5844,35.6134,15052.0
2018-09-28 10:35:00,36.83,36.95,36.83,36.94,18867.0,35.6134,35.7294,35.6134,35.7197,18867.0
2018-09-28 10:40:00,36.94,36.94,36.87,36.88,21567.0,35.7197,35.7197,35.652,35.6617,21567.0
2018-09-28 10:45:00,36.87,36.89,36.84,36.86,14912.0,35.652,35.6714,35.623,35.6424,14912.0
2018-09-28 10:50:00,36.87,36.91,36.83,36.86,24477.0,35.652,35.6907,35.6134,35.6424,24477.0
2018-09-28 10:55:00,36.86,36.91,36.81,36.88,25989.0,35.6424,35.6907,35.594,35.6617,25989.0
2018-09-28 11:00:00,36.88,36.93,36.87,36.88,21997.0,35.6617,35.7101,35.652,35.6617,21997.0
2018-09-28 11:05:00,36.88,36.99,36.86,36.98,26516.0,35.6617,35.7681,35.6424,35.7584,26516.0
2018-09-28 11:10:00,36.98,37.08,36.97,37.05,79107.0,35.7584,35.8551,35.7487,35.8261,79107.0
2018-09-28 11:15:00,37.05,37.1,37.01,37.05,108195.0,35.8261,35.8744,35.7874,35.8261,108195.0
2018-09-28 11:20:00,37.04,37.07,36.95,37.02,87151.0,35.8164,35.8454,35.7294,35.7971,87151.0
2018-09-28 11:25:00,37.02,37.02,36.91,36.93,32916.0,35.7971,35.7971,35.6907,35.7101,32916.0
2018-09-28 11:30:00,36.93,36.96,36.89,36.9,15554.0,35.7101,35.7391,35.6714,35.681,15554.0
2018-09-28 11:35:00,36.89,36.91,36.84,36.84,23097.0,35.6714,35.6907,35.623,35.623,23097.0
2018-09-28 11:40:00,36.84,36.89,36.84,36.87,20400.0,35.623,35.6714,35.623,35.652,20400.0
2018-09-28 11:45:00,36.87,36.9,36.86,36.89,20070.0,35.652,35.681,35.6424,35.6714,20070.0
2018-09-28 11:50:00,36.89,36.9,36.81,36.82,41513.0,35.6714,35.681,35.594,35.6037,41513.0
2018-09-28 11:55:00,36.83,36.85,36.75,36.79,38728.0,35.6134,35.6327,35.536,35.5747,38728.0
2018-09-28 12:00:00,36.78,36.93,36.74,36.93,54277.0,35.565,35.7101,35.5263,35.7101,54277.0
2018-09-28 12:05:00,36.93,36.99,36.89,36.91,34984.0,35.7101,35.7681,35.6714,35.6907,34984.0
2018-09-28 12:10:00,36.91,37.01,36.91,37.01,35939.0,35.6907,35.7874,35.6907,35.7874,35939.0
2018-09-28 12:15:00,37.01,37.08,37.01,37.07,133033.0,35.7874,35.8551,35.7874,35.8454,133033.0
2018-09-28 12:20:00,37.09,37.09,37.01,37.04,39715.0,35.8648,35.8648,35.7874,35.8164,39715.0
2018-09-28 12:25:00,37.04,37.05,36.97,36.98,41320.0,35.8164,35.8261,35.7487,35.7584,41320.0
2018-09-28 12:30:00,36.97,37.02,36.95,37.01,47155.0,35.7487,35.7971,35.7294,35.7874,47155.0
2018-09-28 12:35:00,37.01,37.02,37.0,37.01,48784.0,35.7874,35.7971,35.7777,35.7874,48784.0
2018-09-28 12:40:00,37.02,37.02,37.0,37.0,42808.0,35.7971,35.7971,35.7777,35.7777,42808.0
2018-09-28 12:45:00,37.01,37.08,37.0,37.02,25602.0,35.7874,35.8551,35.7777,35.7971,25602.0
2018-09-28 12:50:00,37.02,37.05,37.01,37.05,29103.0,35.7971,35.8261,35.7874,35.8261,29103.0
2018-09-28 12:55:00,37.06,37.07,37.01,37.06,12899.0,35.8358,35.8454,35.7874,35.8358,12899.0
2018-09-28 13:00:00,37.07,37.07,37.0,37.01,21549.0,35.8454,35.8454,35.7777,35.7874,21549.0
2018-09-28 13:05:00,37.0,37.01,36.95,36.97,19113.0,35.7777,35.7874,35.7294,35.7487,19113.0
2018-09-28 13:10:00,36.97,37.0,36.95,36.97,14824.0,35.7487,35.7777,35.7294,35.7487,14824.0
2018-09-28 13:15:00,36.98,36.99,36.93,36.94,19182.0,35.7584,35.7681,35.7101,35.7197,19182.0
2018-09-28 13:20:00,36.95,36.98,36.93,36.94,20731.0,35.7294,35.7584,35.7101,35.7197,20731.0
2018-09-28 13:25:00,36.95,36.98,36.95,36.97,22980.0,35.7294,35.7584,35.7294,35.7487,22980.0
2018-09-28 13:30:00,36.97,36.99,36.94,36.96,21543.0,35.7487,35.7681,35.7197,35.7391,21543.0
2018-09-28 13:35:00,36.96,36.96,36.92,36.96,12596.0,35.7391,35.7391,35.7004,35.7391,12596.0
2018-09-28 13:40:00,36.96,36.97,36.95,36.95,13612.0,35.7391,35.7487,35.7294,35.7294,13612.0
2018-09-28 13:45:00,36.95,36.98,36.95,36.96,11574.0,35.7294,35.7584,35.7294,35.7391,11574.0
2018-09-28 13:50:00,36.96,37.01,36.95,36.98,36124.0,35.7391,35.7874,35.7294,35.7584,36124.0
2018-09-28 13:55:00,36.98,36.99,36.96,36.98,5151.0,35.7584,35.7681,35.7391,35.7584,5151.0
2018-09-28 14:00:00,36.97,37.0,36.96,36.99,8026.0,35.7487,35.7777,35.7391,35.7681,8026.0
2018-09-28 14:05:00,36.99,37.02,36.98,37.02,9234.0,35.7681,35.7971,35.7584,35.7971,9234.0
2018-09-28 14:10:00,37.03,37.06,37.02,37.06,8435.0,35.8068,35.8358,35.7971,35.8358,8435.0
2018-09-28 14:15:00,37.06,37.1,37.05,37.09,13290.0,35.8358,35.8744,35.8261,35.8648,13290.0
2018-09-28 14:20:00,37.09,37.09,37.04,37.05,18474.0,35.8648,35.8648,35.8164,35.8261,18474.0
2018-09-28 14:25:00,37.04,37.04,37.01,37.01,18978.0,35.8164,35.8164,35.7874,35.7874,18978.0
2018-09-28 14:30:00,37.02,37.06,37.01,37.06,8933.0,35.7971,35.8358,35.7874,35.8358,8933.0
2018-09-28 14:35:00,37.05,37.06,37.01,37.01,55516.0,35.8261,35.8358,35.7874,35.7874,55516.0
2018-09-28 14:40:00,37.02,37.07,37.01,37.05,27664.0,35.7971,35.8454,35.7874,35.8261,27664.0
2018-09-28 14:45:00,37.05,37.05,37.03,37.04,10881.0,35.8261,35.8261,35.8068,35.8164,10881.0
2018-09-28 14:50:00,37.04,37.05,37.01,37.05,17983.0,35.8164,35.8261,35.7874,35.8261,17983.0
2018-09-28 14:55:00,37.04,37.05,37.01,37.02,24640.0,35.8164,35.8261,35.7874,35.7971,24640.0
2018-09-28 15:00:00,37.01,37.02,36.96,36.96,42906.0,35.7874,35.7971,35.7391,35.7391,42906.0
2018-09-28 15:05:00,36.97,37.03,36.96,37.02,11521.0,35.7487,35.8068,35.7391,35.7971,11521.0
2018-09-28 15:10:00,37.01,37.02,36.97,36.98,31105.0,35.7874,35.7971,35.7487,35.7584,31105.0
2018-09-28 15:15:00,36.98,37.03,36.96,37.02,159712.0,35.7584,35.8068,35.7391,35.7971,159712.0
2018-09-28 15:20:00,37.03,37.22,37.02,37.18,123759.0,35.8068,35.9905,35.7971,35.9518,123759.0
2018-09-28 15:25:00,37.17,37.17,37.1,37.12,21583.0,35.9421,35.9421,35.8744,35.8938,21583.0
2018-09-28 15:30:00,37.11,37.12,37.06,37.11,177389.0,35.8841,35.8938,35.8358,35.8841,177389.0
2018-09-28 15:35:00,37.11,37.13,37.08,37.11,36086.0,35.8841,35.9034,35.8551,35.8841,36086.0
2018-09-28 15:40:00,37.11,37.15,37.07,37.07,36506.0,35.8841,35.9228,35.8454,35.8454,36506.0
2018-09-28 15:45:00,37.09,37.12,37.01,37.02,114815.0,35.8648,35.8938,35.7874,35.7971,114815.0
2018-09-28 15:50:00,37.01,37.03,36.98,37.0,60358.0,35.7874,35.8068,35.7584,35.7777,60358.0
2018-09-28 15:55:00,36.99,37.0,36.95,36.97,224878.0,35.7681,35.7777,35.7294,35.7487,224878.0
2018-10-01 09:30:00,37.45,37.46,37.13,37.27,46060.0,36.2129,36.2225,35.9034,36.0388,46060.0
2018-10-01 09:35:00,37.3,37.58,37.27,37.57,17397.0,36.0678,36.3386,36.0388,36.3289,17397.0
2018-10-01 09:40:00,37.56,37.66,37.54,37.64,36040.0,36.3192,36.4159,36.2999,36.3966,36040.0
2018-10-01 09:45:00,37.61,37.62,37.46,37.49,33943.0,36.3676,36.3773,36.2225,36.2516,33943.0
2018-10-01 09:50:00,37.47,37.6,37.46,37.54,15939.0,36.2322,36.3579,36.2225,36.2999,15939.0
2018-10-01 09:55:00,37.54,37.58,37.47,37.47,22597.0,36.2999,36.3386,36.2322,36.2322,22597.0
2018-10-01 10:00:00,37.48,37.49,37.42,37.42,21090.0,36.2419,36.2516,36.1839,36.1839,21090.0
2018-10-01 10:05:00,37.45,37.52,37.43,37.48,16526.0,36.2129,36.2806,36.1935,36.2419,16526.0
2018-10-01 10:10:00,37.48,37.5,37.42,37.42,21336.0,36.2419,36.2612,36.1839,36.1839,21336.0
2018-10-01 10:15:00,37.41,37.46,37.37,37.46,8986.0,36.1742,36.2225,36.1355,36.2225,8986.0
2018-10-01 10:20:00,37.47,37.5,37.45,37.5,12714.0,36.2322,36.2612,36.2129,36.2612,12714.0
2018-10-01 10:25:00,37.5,37.5,37.39,37.41,22940.0,36.2612,36.2612,36.1549,36.1742,22940.0
2018-10-01 10:30:00,37.41,37.44,37.4,37.41,10720.0,36.1742,36.2032,36.1645,36.1742,10720.0
2018-10-01 10:35:00,37.41,37.42,37.33,37.36,9007.0,36.1742,36.1839,36.0968,36.1259,9007.0
2018-10-01 10:40:00,37.37,37.37,37.32,37.33,7211.0,36.1355,36.1355,36.0872,36.0968,7211.0
2018-10-01 10:45:00,37.33,37.36,37.3,37.36,7891.0,36.0968,36.1259,36.0678,36.1259,7891.0
2018-10-01 10:50:00,37.35,37.38,37.34,37.36,11468.0,36.1162,36.1452,36.1065,36.1259,11468.0
2018-10-01 10:55:00,37.36,37.4,37.34,37.36,9535.0,36.1259,36.1645,36.1065,36.1259,9535.0
2018-10-01 11:00:00,37.36,37.36,37.32,37.35,8573.0,36.1259,36.1259,36.0872,36.1162,8573.0
2018-10-01 11:05:00,37.35,37.37,37.31,37.31,8267.0,36.1162,36.1355,36.0775,36.0775,8267.0
2018-10-01 11:10:00,37.31,37.32,37.28,37.29,9105.0,36.0775,36.0872,36.0485,36.0582,9105.0
2018-10-01 11:15:00,37.28,37.29,37.19,37.19,10799.0,36.0485,36.0582,35.9615,35.9615,10799.0
2018-10-01 11:20:00,37.2,37.24,37.2,37.24,13185.0,35.9711,36.0098,35.9711,36.0098,13185.0
2018-10-01 11:25:00,37.25,37.26,37.23,37.24,22237.0,36.0195,36.0292,36.0001,36.0098,22237.0
2018-10-01 11:30:00,37.25,37.29,37.22,37.26,8381.0,36.0195,36.0582,35.9905,36.0292,8381.0
2018-10-01 11:35:00,37.25,37.29,37.22,37.29,6176.0,36.0195,36.0582,35.9905,36.0582,6176.0
2018-10-01 11:40:00,37.29,37.29,37.26,37.26,3600.0,36.0582,36.0582,36.0292,36.0292,3600.0
2018-10-01 11:45:00,37.26,37.28,37.24,37.28,8730.0,36.0292,36.0485,36.0098,36.0485,8730.0
2018-10-01 11:50:00,37.28,37.29,37.26,37.26,6300.0,36.0485,36.0582,36.0292,36.0292,6300.0
2018-10-01 11:55:00,37.26,37.26,37.15,37.18,14234.0,36.0292,36.0292,35.9228,35.9518,14234.0
2018-10-01 12:00:00,37.18,37.22,37.17,37.2,10566.0,35.9518,35.9905,35.9421,35.9711,10566.0
2018-10-01 12:05:00,37.19,37.21,37.18,37.19,4802.0,35.9615,35.9808,35.9518,35.9615,4802.0
2018-10-01 12:10:00,37.19,37.21,37.17,37.21,7834.0,35.9615,35.9808,35.9421,35.9808,7834.0
2018-10-01 12:15:00,37.2,37.22,37.19,37.21,6900.0,35.9711,35.9905,35.9615,35.9808,6900.0
2018-10-01 12:20:00,37.22,37.26,37.19,37.25,33867.0,35.9905,36.0292,35.9615,36.0195,33867.0
2018-10-01 12:25:00,37.25,37.28,37.25,37.27,4748.0,36.0195,36.0485,36.0195,36.0388,4748.0
2018-10-01 12:30:00,37.26,37.32,37.25,37.27,37857.0,36.0292,36.0872,36.0195,36.0388,37857.0
2018-10-01 12:35:00,37.27,37.31,37.26,37.31,7630.0,36.0388,36.0775,36.0292,36.0775,7630.0
2018-10-01 12:40:00,37.31,37.31,37.22,37.25,10952.0,36.0775,36.0775,35.9905,36.0195,10952.0
2018-10-01 12:45:00,37.25,37.25,37.22,37.24,8000.0,36.0195,36.0195,35.9905,36.0098,8000.0
2018-10-01 12:50:00,37.24,37.28,37.23,37.26,16984.0,36.0098,36.0485,36.0001,36.0292,16984.0
2018-10-01 12:55:00,37.25,37.25,37.2,37.21,7430.0,36.0195,36.0195,35.9711,35.9808,7430.0
2018-10-01 13:00:00,37.21,37.23,37.19,37.2,20993.0,35.9808,36.0001,35.9615,35.9711,20993.0
2018-10-01 13:05:00,37.2,37.25,37.2,37.23,17234.0,35.9711,36.0195,35.9711,36.0001,17234.0
2018-10-01 13:10:00,37.23,37.23,37.19,37.2,24943.0,36.0001,36.0001,35.9615,35.9711,24943.0
2018-10-01 13:15:00,37.2,37.21,37.19,37.21,27237.0,35.9711,35.9808,35.9615,35.9808,27237.0
2018-10-01 13:20:00,37.2,37.24,37.2,37.23,20750.0,35.9711,36.0098,35.9711,36.0001,20750.0
2018-10-01 13:25:00,37.23,37.23,37.19,37.19,8773.0,36.0001,36.0001,35.9615,35.9615,8773.0
2018-10-01 13:30:00,37.2,37.2,37.18,37.19,9106.0,35.9711,35.9711,35.9518,35.9615,9106.0
2018-10-01 13:35:00,37.2,37.23,37.17,37.17,23640.0,35.9711,36.0001,35.9421,35.9421,23640.0
2018-10-01 13:40:00,37.17,37.17,37.1,37.1,12026.0,35.9421,35.9421,35.8744,35.8744,12026.0
2018-10-01 13:45:00,37.11,37.11,37.07,37.07,7356.0,35.8841,35.8841,35.8454,35.8454,7356.0
2018-10-01 13:50:00,37.08,37.08,37.03,37.06,19251.0,35.8551,35.8551,35.8068,35.8358,19251.0
2018-10-01 13:55:00,37.06,37.07,37.02,37.03,11887.0,35.8358,35.8454,35.7971,35.8068,11887.0
2018-10-01 14:00:00,37.03,37.04,36.97,36.98,22383.0,35.8068,35.8164,35.7487,35.7584,22383.0
2018-10-01 14:05:00,36.98,37.02,36.97,37.0,14341.0,35.7584,35.7971,35.7487,35.7777,14341.0
2018-10-01 14:10:00,37.0,37.0,36.92,36.94,33432.0,35.7777,35.7777,35.7004,35.7197,33432.0
2018-10-01 14:15:00,36.95,36.95,36.93,36.94,4200.0,35.7294,35.7294,35.7101,35.7197,4200.0
2018-10-01 14:20:00,36.94,36.95,36.88,36.9,20713.0,35.7197,35.7294,35.6617,35.681,20713.0
2018-10-01 14:25:00,36.89,36.93,36.87,36.9,25623.0,35.6714,35.7101,35.652,35.681,25623.0
2018-10-01 14:30:00,36.91,36.91,36.83,36.84,14621.0,35.6907,35.6907,35.6134,35.623,14621.0
2018-10-01 14:35:00,36.83,36.83,36.78,36.78,35536.0,35.6134,35.6134,35.565,35.565,35536.0
2018-10-01 14:40:00,36.78,36.79,36.73,36.73,34451.0,35.565,35.5747,35.5167,35.5167,34451.0
2018-10-01 14:45:00,36.73,36.81,36.7,36.8,29774.0,35.5167,35.594,35.4877,35.5844,29774.0
2018-10-01 14:50:00,36.8,36.81,36.74,36.81,23975.0,35.5844,35.594,35.5263,35.594,23975.0
2018-10-01 14:55:00,36.81,36.9,36.81,36.88,11375.0,35.594,35.681,35.594,35.6617,11375.0
2018-10-01 15:00:00,36.89,36.92,36.88,36.89,14142.0,35.6714,35.7004,35.6617,35.6714,14142.0
2018-10-01 15:05:00,36.9,36.91,36.87,36.9,11338.0,35.681,35.6907,35.652,35.681,11338.0
2018-10-01 15:10:00,36.9,36.9,36.86,36.88,19000.0,35.681,35.681,35.6424,35.6617,19000.0
2018-10-01 15:15:00,36.88,36.91,36.87,36.89,14710.0,35.6617,35.6907,35.652,35.6714,14710.0
2018-10-01 15:20:00,36.88,36.9,36.86,36.88,16358.0,35.6617,35.681,35.6424,35.6617,16358.0
2018-10-01 15:25:00,36.87,36.88,36.75,36.77,38065.0,35.652,35.6617,35.536,35.5553,38065.0
2018-10-01 15:30:00,36.77,36.8,36.76,36.77,32547.0,35.5553,35.5844,35.5457,35.5553,32547.0
2018-10-01 15:35:00,36.78,36.8,36.76,36.77,34534.0,35.565,35.5844,35.5457,35.5553,34534.0
2018-10-01 15:40:00,36.77,36.77,36.73,36.76,49944.0,35.5553,35.5553,35.5167,35.5457,49944.0
2018-10-01 15:45:00,36.78,36.82,36.77,36.82,55760.0,35.565,35.6037,35.5553,35.6037,55760.0
2018-10-01 15:50:00,36.81,36.85,36.81,36.84,58548.0,35.594,35.6327,35.594,35.623,58548.0
2018-10-01 15:55:00,36.85,36.91,36.84,36.9,162093.0,35.6327,35.6907,35.623,35.681,162093.0
2018-10-02 09:30:00,36.7,36.9,36.7,36.9,15166.0,35.4877,35.681,35.4877,35.681,15166.0
2018-10-02 09:35:00,36.94,36.94,36.84,36.89,11375.0,35.7197,35.7197,35.623,35.6714,11375.0
2018-10-02 09:40:00,36.89,37.08,36.88,37.08,14309.0,35.6714,35.8551,35.6617,35.8551,14309.0
2018-10-02 09:45:00,37.09,37.15,37.06,37.09,9078.0,35.8648,35.9228,35.8358,35.8648,9078.0
2018-10-02 09:50:00,37.09,37.16,37.02,37.04,20188.0,35.8648,35.9325,35.7971,35.8164,20188.0
2018-10-02 09:55:00,37.01,37.1,37.0,37.09,14576.0,35.7874,35.8744,35.7777,35.8648,14576.0
2018-10-02 10:00:00,37.08,37.1,37.02,37.05,8454.0,35.8551,35.8744,35.7971,35.8261,8454.0
2018-10-02 10:05:00,37.02,37.07,37.02,37.03,6580.0,35.7971,35.8454,35.7971,35.8068,6580.0
2018-10-02 10:10:00,37.04,37.07,36.99,37.0,64412.0,35.8164,35.8454,35.7681,35.7777,64412.0
2018-10-02 10:15:00,37.0,37.04,36.99,37.01,30030.0,35.7777,35.8164,35.7681,35.7874,30030.0
2018-10-02 10:20:00,37.03,37.04,36.97,36.99,15726.0,35.8068,35.8164,35.7487,35.7681,15726.0
2018-10-02 10:25:00,36.99,37.01,36.95,37.0,39409.0,35.7681,35.7874,35.7294,35.7777,39409.0
2018-10-02 10:30:00,36.99,37.0,36.91,36.91,62316.0,35.7681,35.7777,35.6907,35.6907,62316.0
2018-10-02 10:35:00,36.9,36.9,36.81,36.84,13534.0,35.681,35.681,35.594,35.623,13534.0
2018-10-02 10:40:00,36.83,36.85,36.79,36.85,9123.0,35.6134,35.6327,35.5747,35.6327,9123.0
2018-10-02 10:45:00,36.85,36.91,36.85,36.9,23913.0,35.6327,35.6907,35.6327,35.681,23913.0
2018-10-02 10:50:00,36.9,36.94,36.89,36.91,26425.0,35.681,35.7197,35.6714,35.6907,26425.0
2018-10-02 10:55:00,36.93,36.94,36.91,36.93,14175.0,35.7101,35.7197,35.6907,35.7101,14175.0
2018-10-02 11:00:00,36.93,36.96,36.93,36.93,30687.0,35.7101,35.7391,35.7101,35.7101,30687.0
2018-10-02 11:05:00,36.95,37.02,36.91,37.02,78312.0,35.7294,35.7971,35.6907,35.7971,78312.0
2018-10-02 11:10:00,37.02,37.1,37.0,37.08,14587.0,35.7971,35.8744,35.7777,35.8551,14587.0
2018-10-02 11:15:00,37.07,37.07,36.97,36.99,16219.0,35.8454,35.8454,35.7487,35.7681,16219.0
2018-10-02 11:20:00,36.99,37.02,36.97,37.01,20512.0,35.7681,35.7971,35.7487,35.7874,20512.0
2018-10-02 11:25:00,37.02,37.07,37.0,37.06,8012.0,35.7971,35.8454,35.7777,35.8358,8012.0
2018-10-02 11:30:00,37.06,37.14,37.06,37.09,9273.0,35.8358,35.9131,35.8358,35.8648,9273.0
2018-10-02 11:35:00,37.1,37.21,37.1,37.18,7552.0,35.8744,35.9808,35.8744,35.9518,7552.0
2018-10-02 11:40:00,37.18,37.28,37.17,37.28,6337.0,35.9518,36.0485,35.9421,36.0485,6337.0
2018-10-02 11:45:00,37.26,37.34,37.26,37.28,12121.0,36.0292,36.1065,36.0292,36.0485,12121.0
2018-10-02 11:50:00,37.29,37.3,37.22,37.23,12936.0,36.0582,36.0678,35.9905,36.0001,12936.0
2018-10-02 11:55:00,37.24,37.25,37.17,37.18,9125.0,36.0098,36.0195,35.9421,35.9518,9125.0
2018-10-02 12:00:00,37.19,37.21,37.17,37.19,7389.0,35.9615,35.9808,35.9421,35.9615,7389.0
2018-10-02 12:05:00,37.18,37.2,37.15,37.19,13123.0,35.9518,35.9711,35.9228,35.9615,13123.0
2018-10-02 12:10:00,37.19,37.21,37.17,37.17,5130.0,35.9615,35.9808,35.9421,35.9421,5130.0
2018-10-02 12:15:00,37.16,37.18,37.12,37.13,8860.0,35.9325,35.9518,35.8938,35.9034,8860.0
2018-10-02 12:20:00,37.14,37.18,37.12,37.13,10500.0,35.9131,35.9518,35.8938,35.9034,10500.0
2018-10-02 12:25:00,37.14,37.15,37.08,37.08,11225.0,35.9131,35.9228,35.8551,35.8551,11225.0
2018-10-02 12:30:00,37.09,37.1,37.06,37.06,17911.0,35.8648,35.8744,35.8358,35.8358,17911.0
2018-10-02 12:35:00,37.06,37.11,37.04,37.09,9080.0,35.8358,35.8841,35.8164,35.8648,9080.0
2018-10-02 12:40:00,37.09,37.1,37.04,37.05,13701.0,35.8648,35.8744,35.8164,35.8261,13701.0
2018-10-02 12:45:00,37.05,37.06,37.0,37.0,7859.0,35.8261,35.8358,35.7777,35.7777,7859.0
2018-10-02 12:50:00,37.01,37.01,36.92,36.94,7819.0,35.7874,35.7874,35.7004,35.7197,7819.0
2018-10-02 12:55:00,36.93,36.97,36.9,36.97,6150.0,35.7101,35.7487,35.681,35.7487,6150.0
2018-10-02 13:00:00,36.97,37.03,36.97,37.02,4443.0,35.7487,35.8068,35.7487,35.7971,4443.0
2018-10-02 13:05:00,37.02,37.02,36.98,36.98,8649.0,35.7971,35.7971,35.7584,35.7584,8649.0
2018-10-02 13:10:00,36.98,37.03,36.98,37.03,12669.0,35.7584,35.8068,35.7584,35.8068,12669.0
2018-10-02 13:15:00,37.03,37.06,37.02,37.04,6722.0,35.8068,35.8358,35.7971,35.8164,6722.0
2018-10-02 13:20:00,37.04,37.04,36.98,37.0,5992.0,35.8164,35.8164,35.7584,35.7777,5992.0
2018-10-02 13:25:00,37.01,37.02,37.0,37.01,4381.0,35.7874,35.7971,35.7777,35.7874,4381.0
2018-10-02 13:30:00,37.01,37.03,37.0,37.01,5003.0,35.7874,35.8068,35.7777,35.7874,5003.0
2018-10-02 13:35:00,37.01,37.07,37.01,37.04,13060.0,35.7874,35.8454,35.7874,35.8164,13060.0
2018-10-02 13:40:00,37.05,37.09,37.04,37.08,7036.0,35.8261,35.8648,35.8164,35.8551,7036.0
2018-10-02 13:45:00,37.09,37.1,37.07,37.09,7358.0,35.8648,35.8744,35.8454,35.8648,7358.0
2018-10-02 13:50:00,37.09,37.1,37.04,37.04,7509.0,35.8648,35.8744,35.8164,35.8164,7509.0
2018-10-02 13:55:00,37.05,37.05,37.03,37.05,6800.0,35.8261,35.8261,35.8068,35.8261,6800.0
2018-10-02 14:00:00,37.06,37.1,37.06,37.09,8181.0,35.8358,35.8744,35.8358,35.8648,8181.0
2018-10-02 14:05:00,37.09,37.17,37.09,37.17,15933.0,35.8648,35.9421,35.8648,35.9421,15933.0
2018-10-02 14:10:00,37.17,37.17,37.11,37.13,11722.0,35.9421,35.9421,35.8841,35.9034,11722.0
2018-10-02 14:15:00,37.13,37.15,37.12,37.14,6500.0,35.9034,35.9228,35.8938,35.9131,6500.0
2018-10-02 14:20:00,37.15,37.15,37.11,37.13,6563.0,35.9228,35.9228,35.8841,35.9034,6563.0
2018-10-02 14:25:00,37.12,37.16,37.12,37.14,9600.0,35.8938,35.9325,35.8938,35.9131,9600.0
2018-10-02 14:30:00,37.14,37.17,37.12,37.14,14994.0,35.9131,35.9421,35.8938,35.9131,14994.0
2018-10-02 14:35:00,37.14,37.15,37.06,37.07,11516.0,35.9131,35.9228,35.8358,35.8454,11516.0
2018-10-02 14:40:00,37.07,37.09,37.03,37.05,16224.0,35.8454,35.8648,35.8068,35.8261,16224.0
2018-10-02 14:45:00,37.04,37.1,37.04,37.1,8486.0,35.8164,35.8744,35.8164,35.8744,8486.0
2018-10-02 14:50:00,37.1,37.11,37.02,37.03,13343.0,35.8744,35.8841,35.7971,35.8068,13343.0
2018-10-02 14:55:00,37.02,37.03,36.97,36.99,9437.0,35.7971,35.8068,35.7487,35.7681,9437.0
2018-10-02 15:00:00,36.98,36.98,36.87,36.87,30662.0,35.7584,35.7584,35.652,35.652,30662.0
2018-10-02 15:05:00,36.86,36.9,36.81,36.87,16450.0,35.6424,35.681,35.594,35.652,16450.0
2018-10-02 15:10:00,36.88,36.91,36.87,36.91,8384.0,35.6617,35.6907,35.652,35.6907,8384.0
2018-10-02 15:15:00,36.91,36.94,36.89,36.91,21630.0,35.6907,35.7197,35.6714,35.6907,21630.0
2018-10-02 15:20:00,36.9,36.92,36.87,36.88,11148.0,35.681,35.7004,35.652,35.6617,11148.0
2018-10-02 15:25:00,36.89,36.93,36.87,36.88,18074.0,35.6714,35.7101,35.652,35.6617,18074.0
2018-10-02 15:30:00,36.88,36.95,36.88,36.9,17965.0,35.6617,35.7294,35.6617,35.681,17965.0
2018-10-02 15:35:00,36.9,36.9,36.84,36.86,24266.0,35.681,35.681,35.623,35.6424,24266.0
2018-10-02 15:40:00,36.87,36.91,36.87,36.89,24114.0,35.652,35.6907,35.652,35.6714,24114.0
2018-10-02 15:45:00,36.9,36.93,36.89,36.9,37368.0,35.681,35.7101,35.6714,35.681,37368.0
2018-10-02 15:50:00,36.91,36.92,36.87,36.89,35636.0,35.6907,35.7004,35.652,35.6714,35636.0
2018-10-02 15:55:00,36.9,36.93,36.88,36.92,105933.0,35.681,35.7101,35.6617,35.7004,105933.0
2018-10-03 09:30:00,36.73,36.89,36.33,36.33,66436.0,35.5167,35.6714,35.1299,35.1299,66436.0
2018-10-03 09:35:00,36.35,36.45,36.13,36.16,57609.0,35.1492,35.2459,34.9365,34.9655,57609.0
2018-10-03 09:40:00,36.21,36.24,35.9,36.1,46122.0,35.0138,35.0428,34.7141,34.9075,46122.0
2018-10-03 09:45:00,36.1,36.28,36.1,36.21,50588.0,34.9075,35.0815,34.9075,35.0138,50588.0
2018-10-03 09:50:00,36.22,36.22,35.87,35.96,47501.0,35.0235,35.0235,34.6851,34.7721,47501.0
2018-10-03 09:55:00,35.96,35.96,35.81,35.86,36732.0,34.7721,34.7721,34.6271,34.6754,36732.0
2018-10-03 10:00:00,35.86,36.08,35.85,35.95,21492.0,34.6754,34.8881,34.6657,34.7624,21492.0
2018-10-03 10:05:00,35.93,36.08,35.93,36.08,14801.0,34.7431,34.8881,34.7431,34.8881,14801.0
2018-10-03 10:10:00,36.09,36.27,36.09,36.26,13927.0,34.8978,35.0719,34.8978,35.0622,13927.0
2018-10-03 10:15:00,36.24,36.27,36.22,36.25,15784.0,35.0428,35.0719,35.0235,35.0525,15784.0
2018-10-03 10:20:00,36.25,36.43,36.24,36.41,15343.0,35.0525,35.2266,35.0428,35.2072,15343.0
2018-10-03 10:25:00,36.39,36.41,36.35,36.35,9271.0,35.1879,35.2072,35.1492,35.1492,9271.0
2018-10-03 10:30:00,36.34,36.38,36.26,36.34,37044.0,35.1395,35.1782,35.0622,35.1395,37044.0
2018-10-03 10:35:00,36.34,36.44,36.33,36.35,33947.0,35.1395,35.2362,35.1299,35.1492,33947.0
2018-10-03 10:40:00,36.36,36.48,36.34,36.45,15172.0,35.1589,35.2749,35.1395,35.2459,15172.0
2018-10-03 10:45:00,36.46,36.58,36.46,36.47,22109.0,35.2556,35.3716,35.2556,35.2653,22109.0
2018-10-03 10:50:00,36.48,36.5,36.42,36.48,17900.0,35.2749,35.2943,35.2169,35.2749,17900.0
2018-10-03 10:55:00,36.47,36.55,36.45,36.49,27649.0,35.2653,35.3426,35.2459,35.2846,27649.0
2018-10-03 11:00:00,36.49,36.51,36.36,36.41,19857.0,35.2846,35.3039,35.1589,35.2072,19857.0
2018-10-03 11:05:00,36.41,36.47,36.41,36.45,17007.0,35.2072,35.2653,35.2072,35.2459,17007.0
2018-10-03 11:10:00,36.46,36.46,36.41,36.43,10627.0,35.2556,35.2556,35.2072,35.2266,10627.0
2018-10-03 11:15:00,36.43,36.62,36.43,36.62,27347.0,35.2266,35.4103,35.2266,35.4103,27347.0
2018-10-03 11:20:00,36.62,36.69,36.58,36.6,17039.0,35.4103,35.478,35.3716,35.391,17039.0
2018-10-03 11:25:00,36.59,36.66,36.57,36.66,19686.0,35.3813,35.449,35.3619,35.449,19686.0
2018-10-03 11:30:00,36.67,36.75,36.62,36.62,16891.0,35.4586,35.536,35.4103,35.4103,16891.0
2018-10-03 11:35:00,36.6,36.65,36.59,36.6,15825.0,35.391,35.4393,35.3813,35.391,15825.0
2018-10-03 11:40:00,36.61,36.64,36.55,36.57,10276.0,35.4006,35.4296,35.3426,35.3619,10276.0
2018-10-03 11:45:00,36.57,36.64,36.57,36.63,12038.0,35.3619,35.4296,35.3619,35.42,12038.0
2018-10-03 11:50:00,36.64,36.65,36.61,36.64,21502.0,35.4296,35.4393,35.4006,35.4296,21502.0
2018-10-03 11:55:00,36.63,36.67,36.6,36.66,16250.0,35.42,35.4586,35.391,35.449,16250.0
2018-10-03 12:00:00,36.66,36.67,36.57,36.6,9321.0,35.449,35.4586,35.3619,35.391,9321.0
2018-10-03 12:05:00,36.6,36.6,36.54,36.56,4394.0,35.391,35.391,35.3329,35.3523,4394.0
2018-10-03 12:10:00,36.56,36.69,36.56,36.68,34137.0,35.3523,35.478,35.3523,35.4683,34137.0
2018-10-03 12:15:00,36.69,36.87,36.69,36.81,66563.0,35.478,35.652,35.478,35.594,66563.0
2018-10-03 12:20:00,36.83,36.85,36.77,36.83,15584.0,35.6134,35.6327,35.5553,35.6134,15584.0
2018-10-03 12:25:00,36.82,36.84,36.75,36.76,17149.0,35.6037,35.623,35.536,35.5457,17149.0
2018-10-03 12:30:00,36.76,36.78,36.74,36.78,14107.0,35.5457,35.565,35.5263,35.565,14107.0
2018-10-03 12:35:00,36.78,36.78,36.73,36.75,12691.0,35.565,35.565,35.5167,35.536,12691.0
2018-10-03 12:40:00,36.75,36.8,36.74,36.77,22215.0,35.536,35.5844,35.5263,35.5553,22215.0
2018-10-03 12:45:00,36.76,36.85,36.76,36.85,24775.0,35.5457,35.6327,35.5457,35.6327,24775.0
2018-10-03 12:50:00,36.86,36.9,36.82,36.89,16875.0,35.6424,35.681,35.6037,35.6714,16875.0
2018-10-03 12:55:00,36.88,36.88,36.83,36.83,5100.0,35.6617,35.6617,35.6134,35.6134,5100.0
2018-10-03 13:00:00,36.83,36.95,36.83,36.94,20039.0,35.6134,35.7294,35.6134,35.7197,20039.0
2018-10-03 13:05:00,36.95,36.98,36.94,36.98,12757.0,35.7294,35.7584,35.7197,35.7584,12757.0
2018-10-03 13:10:00,36.96,36.97,36.87,36.89,13209.0,35.7391,35.7487,35.652,35.6714,13209.0
2018-10-03 13:15:00,36.88,36.9,36.84,36.85,10328.0,35.6617,35.681,35.623,35.6327,10328.0
2018-10-03 13:20:00,36.85,36.88,36.83,36.84,11750.0,35.6327,35.6617,35.6134,35.623,11750.0
2018-10-03 13:25:00,36.82,36.85,36.8,36.82,10011.0,35.6037,35.6327,35.5844,35.6037,10011.0
2018-10-03 13:30:00,36.84,36.87,36.77,36.79,12873.0,35.623,35.652,35.5553,35.5747,12873.0
2018-10-03 13:35:00,36.78,36.86,36.78,36.8,9901.0,35.565,35.6424,35.565,35.5844,9901.0
2018-10-03 13:40:00,36.82,36.84,36.78,36.84,14825.0,35.6037,35.623,35.565,35.623,14825.0
2018-10-03 13:45:00,36.83,36.87,36.82,36.82,8540.0,35.6134,35.652,35.6037,35.6037,8540.0
2018-10-03 13:50:00,36.85,36.86,36.82,36.83,8600.0,35.6327,35.6424,35.6037,35.6134,8600.0
2018-10-03 13:55:00,36.83,36.87,36.82,36.86,10647.0,35.6134,35.652,35.6037,35.6424,10647.0
2018-10-03 14:00:00,36.86,36.9,36.85,36.87,11616.0,35.6424,35.681,35.6327,35.652,11616.0
2018-10-03 14:05:00,36.88,36.91,36.87,36.88,8507.0,35.6617,35.6907,35.652,35.6617,8507.0
2018-10-03 14:10:00,36.9,36.93,36.89,36.93,8852.0,35.681,35.7101,35.6714,35.7101,8852.0
2018-10-03 14:15:00,36.94,36.94,36.89,36.9,8549.0,35.7197,35.7197,35.6714,35.681,8549.0
2018-10-03 14:20:00,36.89,36.94,36.88,36.94,16569.0,35.6714,35.7197,35.6617,35.7197,16569.0
2018-10-03 14:25:00,36.94,36.95,36.9,36.93,13238.0,35.7197,35.7294,35.681,35.7101,13238.0
2018-10-03 14:30:00,36.94,36.96,36.91,36.92,13055.0,35.7197,35.7391,35.6907,35.7004,13055.0
2018-10-03 14:35:00,36.92,36.92,36.81,36.86,20496.0,35.7004,35.7004,35.594,35.6424,20496.0
2018-10-03 14:40:00,36.86,36.87,36.74,36.78,14678.0,35.6424,35.652,35.5263,35.565,14678.0
2018-10-03 14:45:00,36.78,36.79,36.69,36.72,15095.0,35.565,35.5747,35.478,35.507,15095.0
2018-10-03 14:50:00,36.72,36.73,36.69,36.72,17731.0,35.507,35.5167,35.478,35.507,17731.0
2018-10-03 14:55:00,36.73,36.79,36.72,36.78,15258.0,35.5167,35.5747,35.507,35.565,15258.0
2018-10-03 15:00:00,36.78,36.79,36.69,36.73,19810.0,35.565,35.5747,35.478,35.5167,19810.0
2018-10-03 15:05:00,36.73,36.75,36.7,36.7,12514.0,35.5167,35.536,35.4877,35.4877,12514.0
2018-10-03 15:10:00,36.71,36.72,36.67,36.7,27305.0,35.4973,35.507,35.4586,35.4877,27305.0
2018-10-03 15:15:00,36.71,36.71,36.67,36.68,12931.0,35.4973,35.4973,35.4586,35.4683,12931.0
2018-10-03 15:20:00,36.67,36.69,36.61,36.62,37685.0,35.4586,35.478,35.4006,35.4103,37685.0
2018-10-03 15:25:00,36.62,36.63,36.5,36.57,62443.0,35.4103,35.42,35.2943,35.3619,62443.0
2018-10-03 15:30:00,36.59,36.62,36.59,36.6,18262.0,35.3813,35.4103,35.3813,35.391,18262.0
2018-10-03 15:35:00,36.62,36.67,36.6,36.62,28415.0,35.4103,35.4586,35.391,35.4103,28415.0
2018-10-03 15:40:00,36.63,36.66,36.59,36.59,79576.0,35.42,35.449,35.3813,35.3813,79576.0
2018-10-03 15:45:00,36.59,36.67,36.55,36.58,129220.0,35.3813,35.4586,35.3426,35.3716,129220.0
2018-10-03 15:50:00,36.58,36.62,36.56,36.59,105734.0,35.3716,35.4103,35.3523,35.3813,105734.0
2018-10-03 15:55:00,36.59,36.6,36.49,36.58,295502.0,35.3813,35.391,35.2846,35.3716,295502.0
2018-10-04 09:30:00,36.3,36.31,35.91,35.91,71087.0,35.1009,35.1105,34.7238,34.7238,71087.0
2018-10-04 09:35:00,35.91,35.96,35.76,35.93,41499.0,34.7238,34.7721,34.5787,34.7431,41499.0
2018-10-04 09:40:00,35.93,35.97,35.85,35.89,21466.0,34.7431,34.7818,34.6657,34.7044,21466.0
2018-10-04 09:45:00,35.87,35.95,35.8,35.84,29107.0,34.6851,34.7624,34.6174,34.6561,29107.0
2018-10-04 09:50:00,35.84,35.96,35.81,35.92,24084.0,34.6561,34.7721,34.6271,34.7334,24084.0
2018-10-04 09:55:00,35.92,35.92,35.76,35.81,22393.0,34.7334,34.7334,34.5787,34.6271,22393.0
2018-10-04 10:00:00,35.8,35.85,35.74,35.85,36314.0,34.6174,34.6657,34.5594,34.6657,36314.0
2018-10-04 10:05:00,35.85,35.9,35.81,35.83,23609.0,34.6657,34.7141,34.6271,34.6464,23609.0
2018-10-04 10:10:00,35.81,35.83,35.76,35.8,19903.0,34.6271,34.6464,34.5787,34.6174,19903.0
2018-10-04 10:15:00,35.78,35.86,35.75,35.8,22047.0,34.598,34.6754,34.569,34.6174,22047.0
2018-10-04 10:20:00,35.79,35.84,35.77,35.79,23870.0,34.6077,34.6561,34.5884,34.6077,23870.0
2018-10-04 10:25:00,35.78,35.82,35.75,35.77,16765.0,34.598,34.6367,34.569,34.5884,16765.0
2018-10-04 10:30:00,35.77,35.78,35.65,35.7,29291.0,34.5884,34.598,34.4723,34.5207,29291.0
2018-10-04 10:35:00,35.7,35.77,35.68,35.76,24085.0,34.5207,34.5884,34.5013,34.5787,24085.0
2018-10-04 10:40:00,35.76,35.76,35.68,35.73,19547.0,34.5787,34.5787,34.5013,34.5497,19547.0
2018-10-04 10:45:00,35.72,35.82,35.72,35.82,26461.0,34.54,34.6367,34.54,34.6367,26461.0
2018-10-04 10:50:00,35.82,35.89,35.82,35.86,14459.0,34.6367,34.7044,34.6367,34.6754,14459.0
2018-10-04 10:55:00,35.86,35.87,35.8,35.84,16216.0,34.6754,34.6851,34.6174,34.6561,16216.0
2018-10-04 11:00:00,35.84,35.98,35.84,35.97,24368.0,34.6561,34.7914,34.6561,34.7818,24368.0
2018-10-04 11:05:00,35.98,36.0,35.87,35.88,23023.0,34.7914,34.8108,34.6851,34.6947,23023.0
2018-10-04 11:10:00,35.87,35.89,35.83,35.85,31177.0,34.6851,34.7044,34.6464,34.6657,31177.0
2018-10-04 11:15:00,35.86,35.88,35.85,35.86,35915.0,34.6754,34.6947,34.6657,34.6754,35915.0
2018-10-04 11:20:00,35.86,35.94,35.85,35.93,37151.0,34.6754,34.7528,34.6657,34.7431,37151.0
2018-10-04 11:25:00,35.94,35.99,35.94,35.96,60194.0,34.7528,34.8011,34.7528,34.7721,60194.0
2018-10-04 11:30:00,35.96,35.99,35.81,35.82,205799.0,34.7721,34.8011,34.6271,34.6367,205799.0
2018-10-04 11:35:00,35.81,35.93,35.81,35.88,18090.0,34.6271,34.7431,34.6271,34.6947,18090.0
2018-10-04 11:40:00,35.89,35.95,35.89,35.9,14533.0,34.7044,34.7624,34.7044,34.7141,14533.0
2018-10-04 11:45:00,35.9,35.99,35.89,35.92,13444.0,34.7141,34.8011,34.7044,34.7334,13444.0
2018-10-04 11:50:00,35.92,35.97,35.89,35.97,16604.0,34.7334,34.7818,34.7044,34.7818,16604.0
2018-10-04 11:55:00,35.97,35.99,35.94,35.97,11398.0,34.7818,34.8011,34.7528,34.7818,11398.0
2018-10-04 12:00:00,35.94,35.96,35.88,35.88,15670.0,34.7528,34.7721,34.6947,34.6947,15670.0
2018-10-04 12:05:00,35.88,35.91,35.86,35.87,13286.0,34.6947,34.7238,34.6754,34.6851,13286.0
2018-10-04 12:10:00,35.87,35.88,35.77,35.77,12020.0,34.6851,34.6947,34.5884,34.5884,12020.0
2018-10-04 12:15:00,35.78,35.8,35.7,35.74,15556.0,34.598,34.6174,34.5207,34.5594,15556.0
2018-10-04 12:20:00,35.74,35.79,35.73,35.75,23729.0,34.5594,34.6077,34.5497,34.569,23729.0
2018-10-04 12:25:00,35.76,35.82,35.74,35.82,13105.0,34.5787,34.6367,34.5594,34.6367,13105.0
2018-10-04 12:30:00,35.82,35.91,35.8,35.91,13284.0,34.6367,34.7238,34.6174,34.7238,13284.0
2018-10-04 12:35:00,35.92,35.98,35.92,35.96,29048.0,34.7334,34.7914,34.7334,34.7721,29048.0
2018-10-04 12:40:00,35.96,35.98,35.93,35.96,19796.0,34.7721,34.7914,34.7431,34.7721,19796.0
2018-10-04 12:45:00,35.95,35.96,35.9,35.9,11190.0,34.7624,34.7721,34.7141,34.7141,11190.0
2018-10-04 12:50:00,35.9,35.94,35.83,35.85,7005.0,34.7141,34.7528,34.6464,34.6657,7005.0
2018-10-04 12:55:00,35.84,35.85,35.8,35.85,9644.0,34.6561,34.6657,34.6174,34.6657,9644.0
2018-10-04 13:00:00,35.84,35.87,35.83,35.86,8983.0,34.6561,34.6851,34.6464,34.6754,8983.0
2018-10-04 13:05:00,35.88,35.93,35.86,35.87,11033.0,34.6947,34.7431,34.6754,34.6851,11033.0
2018-10-04 13:10:00,35.88,35.88,35.78,35.78,5323.0,34.6947,34.6947,34.598,34.598,5323.0
2018-10-04 13:15:00,35.77,35.8,35.75,35.77,7934.0,34.5884,34.6174,34.569,34.5884,7934.0
2018-10-04 13:20:00,35.75,35.81,35.75,35.81,6792.0,34.569,34.6271,34.569,34.6271,6792.0
2018-10-04 13:25:00,35.81,35.84,35.77,35.77,11007.0,34.6271,34.6561,34.5884,34.5884,11007.0
2018-10-04 13:30:00,35.76,35.81,35.74,35.8,9534.0,34.5787,34.6271,34.5594,34.6174,9534.0
2018-10-04 13:35:00,35.81,35.81,35.76,35.78,4400.0,34.6271,34.6271,34.5787,34.598,4400.0
2018-10-04 13:40:00,35.79,35.84,35.79,35.83,6234.0,34.6077,34.6561,34.6077,34.6464,6234.0
2018-10-04 13:45:00,35.85,35.85,35.76,35.77,8678.0,34.6657,34.6657,34.5787,34.5884,8678.0
2018-10-04 13:50:00,35.76,35.76,35.65,35.69,26249.0,34.5787,34.5787,34.4723,34.511,26249.0
2018-10-04 13:55:00,35.69,35.7,35.63,35.7,8158.0,34.511,34.5207,34.453,34.5207,8158.0
2018-10-04 14:00:00,35.7,35.71,35.65,35.67,11835.0,34.5207,34.5304,34.4723,34.4917,11835.0
2018-10-04 14:05:00,35.67,35.68,35.62,35.64,12530.0,34.4917,34.5013,34.4433,34.4627,12530.0
2018-10-04 14:10:00,35.64,35.68,35.61,35.67,17266.0,34.4627,34.5013,34.4337,34.4917,17266.0
2018-10-04 14:15:00,35.66,35.69,35.63,35.63,9663.0,34.482,34.511,34.453,34.453,9663.0
2018-10-04 14:20:00,35.65,35.71,35.64,35.68,26093.0,34.4723,34.5304,34.4627,34.5013,26093.0
2018-10-04 14:25:00,35.69,35.76,35.66,35.75,9866.0,34.511,34.5787,34.482,34.569,9866.0
2018-10-04 14:30:00,35.75,35.82,35.73,35.81,18337.0,34.569,34.6367,34.5497,34.6271,18337.0
2018-10-04 14:35:00,35.82,35.91,35.82,35.88,18126.0,34.6367,34.7238,34.6367,34.6947,18126.0
2018-10-04 14:40:00,35.88,35.88,35.79,35.82,10399.0,34.6947,34.6947,34.6077,34.6367,10399.0
2018-10-04 14:45:00,35.8,35.86,35.79,35.83,10599.0,34.6174,34.6754,34.6077,34.6464,10599.0
2018-10-04 14:50:00,35.83,35.86,35.82,35.86,12414.0,34.6464,34.6754,34.6367,34.6754,12414.0
2018-10-04 14:55:00,35.86,35.88,35.83,35.86,11540.0,34.6754,34.6947,34.6464,34.6754,11540.0
2018-10-04 15:00:00,35.86,35.91,35.84,35.9,12909.0,34.6754,34.7238,34.6561,34.7141,12909.0
2018-10-04 15:05:00,35.91,35.99,35.9,35.98,29159.0,34.7238,34.8011,34.7141,34.7914,29159.0
2018-10-04 15:10:00,35.98,35.99,35.95,35.98,15776.0,34.7914,34.8011,34.7624,34.7914,15776.0
2018-10-04 15:15:00,35.98,36.03,35.98,36.02,43362.0,34.7914,34.8398,34.7914,34.8301,43362.0
2018-10-04 15:20:00,36.02,36.03,35.99,36.0,125681.0,34.8301,34.8398,34.8011,34.8108,125681.0
2018-10-04 15:25:00,36.0,36.02,35.86,35.86,143972.0,34.8108,34.8301,34.6754,34.6754,143972.0
2018-10-04 15:30:00,35.86,35.89,35.83,35.86,32515.0,34.6754,34.7044,34.6464,34.6754,32515.0
2018-10-04 15:35:00,35.86,35.86,35.81,35.82,18352.0,34.6754,34.6754,34.6271,34.6367,18352.0
2018-10-04 15:40:00,35.82,35.91,35.81,35.91,33023.0,34.6367,34.7238,34.6271,34.7238,33023.0
2018-10-04 15:45:00,35.91,36.02,35.91,35.98,61764.0,34.7238,34.8301,34.7238,34.7914,61764.0
2018-10-04 15:50:00,35.99,35.99,35.91,35.95,51126.0,34.8011,34.8011,34.7238,34.7624,51126.0
2018-10-04 15:55:00,35.95,35.96,35.89,35.93,86489.0,34.7624,34.7721,34.7044,34.7431,86489.0
2018-10-05 09:30:00,35.99,36.02,35.89,35.97,24685.0,34.8011,34.8301,34.7044,34.7818,24685.0
2018-10-05 09:35:00,36.05,36.25,36.02,36.15,10404.0,34.8591,35.0525,34.8301,34.9558,10404.0
2018-10-05 09:40:00,36.13,36.25,36.13,36.14,12295.0,34.9365,35.0525,34.9365,34.9462,12295.0
2018-10-05 09:45:00,36.18,36.18,36.0,36.0,9130.0,34.9848,34.9848,34.8108,34.8108,9130.0
2018-10-05 09:50:00,36.01,36.02,35.9,35.98,7759.0,34.8204,34.8301,34.7141,34.7914,7759.0
2018-10-05 09:55:00,35.97,35.97,35.82,35.84,9705.0,34.7818,34.7818,34.6367,34.6561,9705.0
2018-10-05 10:00:00,35.82,35.88,35.73,35.73,5774.0,34.6367,34.6947,34.5497,34.5497,5774.0
2018-10-05 10:05:00,35.77,35.79,35.63,35.71,15437.0,34.5884,34.6077,34.453,34.5304,15437.0
2018-10-05 10:10:00,35.7,35.7,35.57,35.57,7118.0,34.5207,34.5207,34.395,34.395,7118.0
2018-10-05 10:15:00,35.61,35.65,35.57,35.59,5431.0,34.4337,34.4723,34.395,34.4143,5431.0
2018-10-05 10:20:00,35.62,35.67,35.55,35.67,5217.0,34.4433,34.4917,34.3756,34.4917,5217.0
2018-10-05 10:25:00,35.69,35.69,35.59,35.59,5187.0,34.511,34.511,34.4143,34.4143,5187.0
2018-10-05 10:30:00,35.6,35.65,35.6,35.63,6635.0,34.424,34.4723,34.424,34.453,6635.0
2018-10-05 10:35:00,35.62,35.71,35.62,35.68,7229.0,34.4433,34.5304,34.4433,34.5013,7229.0
2018-10-05 10:40:00,35.65,35.65,35.57,35.58,9951.0,34.4723,34.4723,34.395,34.4047,9951.0
2018-10-05 10:45:00,35.59,35.6,35.46,35.47,9388.0,34.4143,34.424,34.2886,34.2983,9388.0
2018-10-05 10:50:00,35.44,35.5,35.43,35.45,9471.0,34.2693,34.3273,34.2596,34.2789,9471.0
2018-10-05 10:55:00,35.48,35.55,35.47,35.54,8187.0,34.308,34.3756,34.2983,34.366,8187.0
2018-10-05 11:00:00,35.53,35.54,35.47,35.5,7501.0,34.3563,34.366,34.2983,34.3273,7501.0
2018-10-05 11:05:00,35.51,35.51,35.45,35.46,14965.0,34.337,34.337,34.2789,34.2886,14965.0
2018-10-05 11:10:00,35.47,35.47,35.35,35.39,16063.0,34.2983,34.2983,34.1823,34.2209,16063.0
2018-10-05 11:15:00,35.38,35.38,35.31,35.34,6943.0,34.2113,34.2113,34.1436,34.1726,6943.0
2018-10-05 11:20:00,35.34,35.38,35.3,35.38,15915.0,34.1726,34.2113,34.1339,34.2113,15915.0
2018-10-05 11:25:00,35.36,35.38,35.26,35.27,11243.0,34.1919,34.2113,34.0952,34.1049,11243.0
2018-10-05 11:30:00,35.26,35.26,35.14,35.23,24517.0,34.0952,34.0952,33.9792,34.0662,24517.0
2018-10-05 11:35:00,35.22,35.28,35.19,35.27,13833.0,34.0565,34.1146,34.0275,34.1049,13833.0
2018-10-05 11:40:00,35.26,35.26,35.03,35.06,42774.0,34.0952,34.0952,33.8728,33.9018,42774.0
2018-10-05 11:45:00,35.06,35.11,35.02,35.1,8900.0,33.9018,33.9502,33.8632,33.9405,8900.0
2018-10-05 11:50:00,35.1,35.12,35.04,35.05,16832.0,33.9405,33.9598,33.8825,33.8922,16832.0
2018-10-05 11:55:00,35.06,35.08,35.03,35.05,13509.0,33.9018,33.9212,33.8728,33.8922,13509.0
2018-10-05 12:00:00,35.05,35.1,35.02,35.1,13092.0,33.8922,33.9405,33.8632,33.9405,13092.0
2018-10-05 12:05:00,35.09,35.11,35.06,35.11,13014.0,33.9308,33.9502,33.9018,33.9502,13014.0
2018-10-05 12:10:00,35.11,35.11,35.0,35.02,23877.0,33.9502,33.9502,33.8438,33.8632,23877.0
2018-10-05 12:15:00,35.03,35.07,35.02,35.06,9328.0,33.8728,33.9115,33.8632,33.9018,9328.0
2018-10-05 12:20:00,35.05,35.08,35.01,35.03,33108.0,33.8922,33.9212,33.8535,33.8728,33108.0
2018-10-05 12:25:00,35.03,35.07,35.01,35.02,17779.0,33.8728,33.9115,33.8535,33.8632,17779.0
2018-10-05 12:30:00,35.02,35.02,34.96,34.99,67278.0,33.8632,33.8632,33.8051,33.8341,67278.0
2018-10-05 12:35:00,34.98,35.01,34.95,34.96,13374.0,33.8245,33.8535,33.7955,33.8051,13374.0
2018-10-05 12:40:00,34.97,35.02,34.92,35.01,19078.0,33.8148,33.8632,33.7665,33.8535,19078.0
2018-10-05 12:45:00,35.02,35.03,34.96,35.0,36237.0,33.8632,33.8728,33.8051,33.8438,36237.0
2018-10-05 12:50:00,35.0,35.02,34.98,35.01,17933.0,33.8438,33.8632,33.8245,33.8535,17933.0
2018-10-05 12:55:00,35.02,35.02,34.96,34.97,15135.0,33.8632,33.8632,33.8051,33.8148,15135.0
2018-10-05 13:00:00,34.97,34.98,34.89,34.94,24404.0,33.8148,33.8245,33.7374,33.7858,24404.0
2018-10-05 13:05:00,34.94,34.96,34.85,34.89,34329.0,33.7858,33.8051,33.6988,33.7374,34329.0
2018-10-05 13:10:00,34.88,34.92,34.86,34.92,17350.0,33.7278,33.7665,33.7084,33.7665,17350.0
2018-10-05 13:15:00,34.92,34.96,34.89,34.9,31900.0,33.7665,33.8051,33.7374,33.7471,31900.0
2018-10-05 13:20:00,34.9,34.91,34.82,34.85,29245.0,33.7471,33.7568,33.6698,33.6988,29245.0
2018-10-05 13:25:00,34.84,34.9,34.8,34.9,59083.0,33.6891,33.7471,33.6504,33.7471,59083.0
2018-10-05 13:30:00,34.9,34.92,34.83,34.83,25283.0,33.7471,33.7665,33.6794,33.6794,25283.0
2018-10-05 13:35:00,34.84,34.86,34.81,34.84,11852.0,33.6891,33.7084,33.6601,33.6891,11852.0
2018-10-05 13:40:00,34.84,34.94,34.84,34.92,70819.0,33.6891,33.7858,33.6891,33.7665,70819.0
2018-10-05 13:45:00,34.92,34.93,34.88,34.9,19257.0,33.7665,33.7761,33.7278,33.7471,19257.0
2018-10-05 13:50:00,34.91,34.94,34.88,34.92,27399.0,33.7568,33.7858,33.7278,33.7665,27399.0
2018-10-05 13:55:00,34.93,34.93,34.87,34.88,20267.0,33.7761,33.7761,33.7181,33.7278,20267.0
2018-10-05 14:00:00,34.87,34.94,34.87,34.91,25206.0,33.7181,33.7858,33.7181,33.7568,25206.0
2018-10-05 14:05:00,34.92,34.94,34.87,34.87,47173.0,33.7665,33.7858,33.7181,33.7181,47173.0
2018-10-05 14:10:00,34.88,34.92,34.88,34.89,25393.0,33.7278,33.7665,33.7278,33.7374,25393.0
2018-10-05 14:15:00,34.89,34.93,34.86,34.93,32428.0,33.7374,33.7761,33.7084,33.7761,32428.0
2018-10-05 14:20:00,34.93,34.99,34.92,34.99,46285.0,33.7761,33.8341,33.7665,33.8341,46285.0
2018-10-05 14:25:00,34.98,35.04,34.98,35.03,36896.0,33.8245,33.8825,33.8245,33.8728,36896.0
2018-10-05 14:30:00,35.02,35.07,35.02,35.05,12762.0,33.8632,33.9115,33.8632,33.8922,12762.0
2018-10-05 14:35:00,35.04,35.05,34.98,35.0,24621.0,33.8825,33.8922,33.8245,33.8438,24621.0
2018-10-05 14:40:00,35.0,35.09,35.0,35.05,51207.0,33.8438,33.9308,33.8438,33.8922,51207.0
2018-10-05 14:45:00,35.06,35.09,35.01,35.02,30020.0,33.9018,33.9308,33.8535,33.8632,30020.0
2018-10-05 14:50:00,35.02,35.06,35.02,35.06,19744.0,33.8632,33.9018,33.8632,33.9018,19744.0
2018-10-05 14:55:00,35.05,35.06,34.98,35.01,30849.0,33.8922,33.9018,33.8245,33.8535,30849.0
2018-10-05 15:00:00,35.01,35.08,34.99,35.08,20654.0,33.8535,33.9212,33.8341,33.9212,20654.0
2018-10-05 15:05:00,35.08,35.15,35.07,35.12,27140.0,33.9212,33.9889,33.9115,33.9598,27140.0
2018-10-05 15:10:00,35.12,35.12,35.06,35.11,21816.0,33.9598,33.9598,33.9018,33.9502,21816.0
2018-10-05 15:15:00,35.11,35.11,35.06,35.06,20833.0,33.9502,33.9502,33.9018,33.9018,20833.0
2018-10-05 15:20:00,35.06,35.09,35.04,35.07,44631.0,33.9018,33.9308,33.8825,33.9115,44631.0
2018-10-05 15:25:00,35.08,35.09,35.0,35.03,37025.0,33.9212,33.9308,33.8438,33.8728,37025.0
2018-10-05 15:30:00,35.03,35.03,34.89,34.91,40340.0,33.8728,33.8728,33.7374,33.7568,40340.0
2018-10-05 15:35:00,34.91,34.95,34.9,34.94,46307.0,33.7568,33.7955,33.7471,33.7858,46307.0
2018-10-05 15:40:00,34.94,35.03,34.92,35.03,44038.0,33.7858,33.8728,33.7665,33.8728,44038.0
2018-10-05 15:45:00,35.02,35.07,35.02,35.04,68275.0,33.8632,33.9115,33.8632,33.8825,68275.0
2018-10-05 15:50:00,35.04,35.05,34.98,35.0,68522.0,33.8825,33.8922,33.8245,33.8438,68522.0
2018-10-05 15:55:00,35.0,35.02,34.91,34.94,125803.0,33.8438,33.8632,33.7568,33.7858,125803.0
2018-10-08 09:30:00,34.29,34.39,33.77,33.96,90601.0,33.1573,33.254,32.6544,32.8382,90601.0
2018-10-08 09:35:00,33.95,34.15,33.66,34.09,59199.0,32.8285,33.0219,32.5481,32.9639,59199.0
2018-10-08 09:40:00,34.08,34.33,34.01,34.33,17528.0,32.9542,33.1959,32.8865,33.1959,17528.0
2018-10-08 09:45:00,34.33,34.64,34.33,34.56,17432.0,33.1959,33.4957,33.1959,33.4183,17432.0
2018-10-08 09:50:00,34.53,34.74,34.53,34.72,16384.0,33.3893,33.5924,33.3893,33.5731,16384.0
2018-10-08 09:55:00,34.71,34.78,34.61,34.64,20223.0,33.5634,33.6311,33.4667,33.4957,20223.0
2018-10-08 10:00:00,34.67,34.79,34.65,34.79,20441.0,33.5247,33.6407,33.5054,33.6407,20441.0
2018-10-08 10:05:00,34.8,34.83,34.73,34.81,16585.0,33.6504,33.6794,33.5827,33.6601,16585.0
2018-10-08 10:10:00,34.81,34.84,34.75,34.76,33815.0,33.6601,33.6891,33.6021,33.6117,33815.0
2018-10-08 10:15:00,34.76,34.81,34.74,34.8,12200.0,33.6117,33.6601,33.5924,33.6504,12200.0
2018-10-08 10:20:00,34.79,34.88,34.76,34.88,9399.0,33.6407,33.7278,33.6117,33.7278,9399.0
2018-10-08 10:25:00,34.88,34.93,34.78,34.79,13100.0,33.7278,33.7761,33.6311,33.6407,13100.0
2018-10-08 10:30:00,34.79,34.82,34.74,34.76,7700.0,33.6407,33.6698,33.5924,33.6117,7700.0
2018-10-08 10:35:00,34.75,34.82,34.71,34.8,16161.0,33.6021,33.6698,33.5634,33.6504,16161.0
2018-10-08 10:40:00,34.81,34.83,34.72,34.73,12769.0,33.6601,33.6794,33.5731,33.5827,12769.0
2018-10-08 10:45:00,34.73,34.75,34.63,34.72,26831.0,33.5827,33.6021,33.486,33.5731,26831.0
2018-10-08 10:50:00,34.72,34.76,34.68,34.76,14087.0,33.5731,33.6117,33.5344,33.6117,14087.0
2018-10-08 10:55:00,34.75,34.77,34.72,34.75,7473.0,33.6021,33.6214,33.5731,33.6021,7473.0
2018-10-08 11:00:00,34.73,34.77,34.73,34.75,8440.0,33.5827,33.6214,33.5827,33.6021,8440.0
2018-10-08 11:05:00,34.74,34.75,34.68,34.73,11737.0,33.5924,33.6021,33.5344,33.5827,11737.0
2018-10-08 11:10:00,34.73,34.79,34.73,34.78,6671.0,33.5827,33.6407,33.5827,33.6311,6671.0
2018-10-08 11:15:00,34.76,34.78,34.68,34.7,7924.0,33.6117,33.6311,33.5344,33.5537,7924.0
2018-10-08 11:20:00,34.72,34.74,34.69,34.69,12493.0,33.5731,33.5924,33.5441,33.5441,12493.0
2018-10-08 11:25:00,34.69,34.69,34.57,34.6,14625.0,33.5441,33.5441,33.428,33.457,14625.0
2018-10-08 11:30:00,34.58,34.62,34.52,34.53,13077.0,33.4377,33.4764,33.3797,33.3893,13077.0
2018-10-08 11:35:00,34.53,34.56,34.47,34.47,9430.0,33.3893,33.4183,33.3313,33.3313,9430.0
2018-10-08 11:40:00,34.46,34.48,34.33,34.43,37770.0,33.3217,33.341,33.1959,33.2926,37770.0
2018-10-08 11:45:00,34.43,34.48,34.33,34.48,30876.0,33.2926,33.341,33.1959,33.341,30876.0
2018-10-08 11:50:00,34.5,34.53,34.48,34.53,9480.0,33.3603,33.3893,33.341,33.3893,9480.0
2018-10-08 11:55:00,34.53,34.54,34.44,34.54,18857.0,33.3893,33.399,33.3023,33.399,18857.0
2018-10-08 12:00:00,34.52,34.53,34.46,34.5,12017.0,33.3797,33.3893,33.3217,33.3603,12017.0
2018-10-08 12:05:00,34.5,34.53,34.46,34.47,31974.0,33.3603,33.3893,33.3217,33.3313,31974.0
2018-10-08 12:10:00,34.48,34.52,34.47,34.47,26608.0,33.341,33.3797,33.3313,33.3313,26608.0
2018-10-08 12:15:00,34.5,34.53,34.39,34.43,15589.0,33.3603,33.3893,33.254,33.2926,15589.0
2018-10-08 12:20:00,34.42,34.54,34.39,34.54,9400.0,33.283,33.399,33.254,33.399,9400.0
2018-10-08 12:25:00,34.56,34.59,34.53,34.56,7549.0,33.4183,33.4474,33.3893,33.4183,7549.0
2018-10-08 12:30:00,34.57,34.57,34.49,34.51,7336.0,33.428,33.428,33.3507,33.37,7336.0
2018-10-08 12:35:00,34.52,34.58,34.5,34.53,8694.0,33.3797,33.4377,33.3603,33.3893,8694.0
2018-10-08 12:40:00,34.51,34.55,34.51,34.52,6267.0,33.37,33.4087,33.37,33.3797,6267.0
2018-10-08 12:45:00,34.54,34.54,34.47,34.5,9038.0,33.399,33.399,33.3313,33.3603,9038.0
2018-10-08 12:50:00,34.5,34.5,34.43,34.43,5168.0,33.3603,33.3603,33.2926,33.2926,5168.0
2018-10-08 12:55:00,34.42,34.44,34.32,34.32,5175.0,33.283,33.3023,33.1863,33.1863,5175.0
2018-10-08 13:00:00,34.32,34.45,34.31,34.43,18052.0,33.1863,33.312,33.1766,33.2926,18052.0
2018-10-08 13:05:00,34.43,34.51,34.43,34.5,11634.0,33.2926,33.37,33.2926,33.3603,11634.0
2018-10-08 13:10:00,34.5,34.52,34.43,34.43,8468.0,33.3603,33.3797,33.2926,33.2926,8468.0
2018-10-08 13:15:00,34.44,34.44,34.34,34.35,8007.0,33.3023,33.3023,33.2056,33.2153,8007.0
2018-10-08 13:20:00,34.34,34.35,34.3,34.32,6151.0,33.2056,33.2153,33.1669,33.1863,6151.0
2018-10-08 13:25:00,34.33,34.39,34.33,34.38,5117.0,33.1959,33.254,33.1959,33.2443,5117.0
2018-10-08 13:30:00,34.35,34.43,34.35,34.41,5021.0,33.2153,33.2926,33.2153,33.2733,5021.0
2018-10-08 13:35:00,34.41,34.44,34.35,34.39,10494.0,33.2733,33.3023,33.2153,33.254,10494.0
2018-10-08 13:40:00,34.39,34.48,34.39,34.43,10078.0,33.254,33.341,33.254,33.2926,10078.0
2018-10-08 13:45:00,34.41,34.45,34.4,34.43,5775.0,33.2733,33.312,33.2636,33.2926,5775.0
2018-10-08 13:50:00,34.42,34.46,34.42,34.45,7107.0,33.283,33.3217,33.283,33.312,7107.0
2018-10-08 13:55:00,34.46,34.46,34.41,34.43,8515.0,33.3217,33.3217,33.2733,33.2926,8515.0
2018-10-08 14:00:00,34.41,34.55,34.41,34.5,10950.0,33.2733,33.4087,33.2733,33.3603,10950.0
2018-10-08 14:05:00,34.51,34.57,34.49,34.57,9200.0,33.37,33.428,33.3507,33.428,9200.0
2018-10-08 14:10:00,34.55,34.55,34.52,34.54,5935.0,33.4087,33.4087,33.3797,33.399,5935.0
2018-10-08 14:15:00,34.55,34.56,34.51,34.51,10276.0,33.4087,33.4183,33.37,33.37,10276.0
2018-10-08 14:20:00,34.52,34.55,34.48,34.5,9344.0,33.3797,33.4087,33.341,33.3603,9344.0
2018-10-08 14:25:00,34.49,34.58,34.49,34.57,12240.0,33.3507,33.4377,33.3507,33.428,12240.0
2018-10-08 14:30:00,34.58,34.64,34.56,34.63,12127.0,33.4377,33.4957,33.4183,33.486,12127.0
2018-10-08 14:35:00,34.61,34.63,34.58,34.63,6899.0,33.4667,33.486,33.4377,33.486,6899.0
2018-10-08 14:40:00,34.64,34.64,34.59,34.6,11584.0,33.4957,33.4957,33.4474,33.457,11584.0
2018-10-08 14:45:00,34.61,34.68,34.6,34.66,8461.0,33.4667,33.5344,33.457,33.515,8461.0
2018-10-08 14:50:00,34.66,34.69,34.62,34.63,8863.0,33.515,33.5441,33.4764,33.486,8863.0
2018-10-08 14:55:00,34.63,34.68,34.63,34.66,5667.0,33.486,33.5344,33.486,33.515,5667.0
2018-10-08 15:00:00,34.66,34.74,34.65,34.72,12848.0,33.515,33.5924,33.5054,33.5731,12848.0
2018-10-08 15:05:00,34.71,34.71,34.67,34.68,12598.0,33.5634,33.5634,33.5247,33.5344,12598.0
2018-10-08 15:10:00,34.67,34.7,34.67,34.68,9047.0,33.5247,33.5537,33.5247,33.5344,9047.0
2018-10-08 15:15:00,34.67,34.72,34.67,34.69,10516.0,33.5247,33.5731,33.5247,33.5441,10516.0
2018-10-08 15:20:00,34.7,34.72,34.65,34.65,12625.0,33.5537,33.5731,33.5054,33.5054,12625.0
2018-10-08 15:25:00,34.66,34.66,34.61,34.64,17452.0,33.515,33.515,33.4667,33.4957,17452.0
2018-10-08 15:30:00,34.65,34.71,34.65,34.69,35049.0,33.5054,33.5634,33.5054,33.5441,35049.0
2018-10-08 15:35:00,34.69,34.72,34.67,34.67,37341.0,33.5441,33.5731,33.5247,33.5247,37341.0
2018-10-08 15:40:00,34.67,34.7,34.64,34.65,28813.0,33.5247,33.5537,33.4957,33.5054,28813.0
2018-10-08 15:45:00,34.65,34.69,34.64,34.66,45217.0,33.5054,33.5441,33.4957,33.515,45217.0
2018-10-08 15:50:00,34.65,34.65,34.6,34.63,38353.0,33.5054,33.5054,33.457,33.486,38353.0
2018-10-08 15:55:00,34.63,34.64,34.49,34.52,162061.0,33.486,33.4957,33.3507,33.3797,162061.0
2018-10-09 09:30:00,34.44,34.55,34.38,34.44,18317.0,33.3023,33.4087,33.2443,33.3023,18317.0
2018-10-09 09:35:00,34.41,34.57,34.4,34.44,9552.0,33.2733,33.428,33.2636,33.3023,9552.0
2018-10-09 09:40:00,34.43,34.43,34.2,34.2,9137.0,33.2926,33.2926,33.0702,33.0702,9137.0
2018-10-09 09:45:00,34.2,34.22,33.99,34.04,18432.0,33.0702,33.0896,32.8672,32.9155,18432.0
2018-10-09 09:50:00,34.07,34.27,34.05,34.24,10511.0,32.9445,33.1379,32.9252,33.1089,10511.0
2018-10-09 09:55:00,34.22,34.26,34.15,34.22,6399.0,33.0896,33.1283,33.0219,33.0896,6399.0
2018-10-09 10:00:00,34.2,34.32,34.14,34.15,13600.0,33.0702,33.1863,33.0122,33.0219,13600.0
2018-10-09 10:05:00,34.16,34.18,33.93,33.96,40417.0,33.0316,33.0509,32.8092,32.8382,40417.0
2018-10-09 10:10:00,33.98,34.04,33.95,33.95,10431.0,32.8575,32.9155,32.8285,32.8285,10431.0
2018-10-09 10:15:00,33.99,33.99,33.83,33.9,27297.0,32.8672,32.8672,32.7125,32.7801,27297.0
2018-10-09 10:20:00,33.95,34.01,33.92,34.01,20961.0,32.8285,32.8865,32.7995,32.8865,20961.0
2018-10-09 10:25:00,34.01,34.05,33.96,33.98,421584.0,32.8865,32.9252,32.8382,32.8575,421584.0
2018-10-09 10:30:00,34.0,34.1,33.97,34.04,47126.0,32.8768,32.9735,32.8478,32.9155,47126.0
2018-10-09 10:35:00,34.03,34.12,34.03,34.09,101215.0,32.9059,32.9929,32.9059,32.9639,101215.0
2018-10-09 10:40:00,34.08,34.11,34.06,34.06,24303.0,32.9542,32.9832,32.9349,32.9349,24303.0
2018-10-09 10:45:00,34.05,34.1,33.97,33.97,25178.0,32.9252,32.9735,32.8478,32.8478,25178.0
2018-10-09 10:50:00,33.99,34.01,33.88,33.91,24945.0,32.8672,32.8865,32.7608,32.7898,24945.0
2018-10-09 10:55:00,33.91,34.04,33.9,33.99,46338.0,32.7898,32.9155,32.7801,32.8672,46338.0
2018-10-09 11:00:00,34.01,34.02,33.96,33.98,6961.0,32.8865,32.8962,32.8382,32.8575,6961.0
2018-10-09 11:05:00,34.01,34.04,33.98,33.98,7862.0,32.8865,32.9155,32.8575,32.8575,7862.0
2018-10-09 11:10:00,33.94,34.03,33.93,34.01,12815.0,32.8188,32.9059,32.8092,32.8865,12815.0
2018-10-09 11:15:00,34.03,34.06,34.0,34.01,45006.0,32.9059,32.9349,32.8768,32.8865,45006.0
2018-10-09 11:20:00,34.01,34.09,34.01,34.02,22069.0,32.8865,32.9639,32.8865,32.8962,22069.0
2018-10-09 11:25:00,34.05,34.1,34.04,34.04,11664.0,32.9252,32.9735,32.9155,32.9155,11664.0
2018-10-09 11:30:00,34.01,34.09,34.01,34.08,10322.0,32.8865,32.9639,32.8865,32.9542,10322.0
2018-10-09 11:35:00,34.08,34.19,34.08,34.15,18319.0,32.9542,33.0606,32.9542,33.0219,18319.0
2018-10-09 11:40:00,34.14,34.14,34.11,34.14,6716.0,33.0122,33.0122,32.9832,33.0122,6716.0
2018-10-09 11:45:00,34.13,34.16,34.1,34.16,11006.0,33.0026,33.0316,32.9735,33.0316,11006.0
2018-10-09 11:50:00,34.16,34.19,34.11,34.12,20315.0,33.0316,33.0606,32.9832,32.9929,20315.0
2018-10-09 11:55:00,34.11,34.15,34.05,34.05,13802.0,32.9832,33.0219,32.9252,32.9252,13802.0
2018-10-09 12:00:00,34.04,34.05,34.01,34.01,19946.0,32.9155,32.9252,32.8865,32.8865,19946.0
2018-10-09 12:05:00,34.01,34.03,33.98,33.98,9425.0,32.8865,32.9059,32.8575,32.8575,9425.0
2018-10-09 12:10:00,33.99,34.0,33.93,33.93,9624.0,32.8672,32.8768,32.8092,32.8092,9624.0
2018-10-09 12:15:00,33.94,33.95,33.91,33.93,6823.0,32.8188,32.8285,32.7898,32.8092,6823.0
2018-10-09 12:20:00,33.94,34.0,33.94,33.98,9501.0,32.8188,32.8768,32.8188,32.8575,9501.0
2018-10-09 12:25:00,33.99,34.04,33.98,34.01,20784.0,32.8672,32.9155,32.8575,32.8865,20784.0
2018-10-09 12:30:00,34.01,34.1,33.98,34.08,24711.0,32.8865,32.9735,32.8575,32.9542,24711.0
2018-10-09 12:35:00,34.07,34.17,34.07,34.16,6786.0,32.9445,33.0412,32.9445,33.0316,6786.0
2018-10-09 12:40:00,34.17,34.17,34.02,34.04,12846.0,33.0412,33.0412,32.8962,32.9155,12846.0
2018-10-09 12:45:00,34.04,34.06,33.99,34.02,18290.0,32.9155,32.9349,32.8672,32.8962,18290.0
2018-10-09 12:50:00,34.03,34.05,34.0,34.03,9078.0,32.9059,32.9252,32.8768,32.9059,9078.0
2018-10-09 12:55:00,34.02,34.05,34.0,34.02,7962.0,32.8962,32.9252,32.8768,32.8962,7962.0
2018-10-09 13:00:00,34.02,34.02,33.96,33.96,8330.0,32.8962,32.8962,32.8382,32.8382,8330.0
2018-10-09 13:05:00,33.97,34.03,33.97,34.01,9400.0,32.8478,32.9059,32.8478,32.8865,9400.0
2018-10-09 13:10:00,34.02,34.08,34.01,34.05,8878.0,32.8962,32.9542,32.8865,32.9252,8878.0
2018-10-09 13:15:00,34.05,34.08,34.03,34.04,7789.0,32.9252,32.9542,32.9059,32.9155,7789.0
2018-10-09 13:20:00,34.03,34.14,34.02,34.1,17047.0,32.9059,33.0122,32.8962,32.9735,17047.0
2018-10-09 13:25:00,34.09,34.11,34.04,34.04,7000.0,32.9639,32.9832,32.9155,32.9155,7000.0
2018-10-09 13:30:00,34.05,34.06,34.03,34.06,6410.0,32.9252,32.9349,32.9059,32.9349,6410.0
2018-10-09 13:35:00,34.05,34.06,34.0,34.05,11253.0,32.9252,32.9349,32.8768,32.9252,11253.0
2018-10-09 13:40:00,34.06,34.1,34.03,34.05,9759.0,32.9349,32.9735,32.9059,32.9252,9759.0
2018-10-09 13:45:00,34.05,34.13,34.04,34.09,11150.0,32.9252,33.0026,32.9155,32.9639,11150.0
2018-10-09 13:50:00,34.09,34.12,34.03,34.06,16477.0,32.9639,32.9929,32.9059,32.9349,16477.0
2018-10-09 13:55:00,34.07,34.1,34.04,34.09,14650.0,32.9445,32.9735,32.9155,32.9639,14650.0
2018-10-09 14:00:00,34.06,34.07,34.03,34.03,10701.0,32.9349,32.9445,32.9059,32.9059,10701.0
2018-10-09 14:05:00,34.04,34.09,34.01,34.07,8828.0,32.9155,32.9639,32.8865,32.9445,8828.0
2018-10-09 14:10:00,34.09,34.11,34.05,34.05,15811.0,32.9639,32.9832,32.9252,32.9252,15811.0
2018-10-09 14:15:00,34.06,34.06,34.0,34.0,30322.0,32.9349,32.9349,32.8768,32.8768,30322.0
2018-10-09 14:20:00,34.0,34.08,33.99,34.07,40687.0,32.8768,32.9542,32.8672,32.9445,40687.0
2018-10-09 14:25:00,34.06,34.13,34.06,34.12,19596.0,32.9349,33.0026,32.9349,32.9929,19596.0
2018-10-09 14:30:00,34.13,34.15,34.1,34.12,15611.0,33.0026,33.0219,32.9735,32.9929,15611.0
2018-10-09 14:35:00,34.12,34.12,34.09,34.12,21068.0,32.9929,32.9929,32.9639,32.9929,21068.0
2018-10-09 14:40:00,34.11,34.15,34.09,34.15,16834.0,32.9832,33.0219,32.9639,33.0219,16834.0
2018-10-09 14:45:00,34.15,34.16,34.1,34.11,12494.0,33.0219,33.0316,32.9735,32.9832,12494.0
2018-10-09 14:50:00,34.12,34.21,34.1,34.19,13822.0,32.9929,33.0799,32.9735,33.0606,13822.0
2018-10-09 14:55:00,34.2,34.27,34.19,34.23,15831.0,33.0702,33.1379,33.0606,33.0992,15831.0
2018-10-09 15:00:00,34.23,34.26,34.22,34.24,15520.0,33.0992,33.1283,33.0896,33.1089,15520.0
2018-10-09 15:05:00,34.24,34.31,34.23,34.3,12315.0,33.1089,33.1766,33.0992,33.1669,12315.0
2018-10-09 15:10:00,34.3,34.32,34.23,34.25,22620.0,33.1669,33.1863,33.0992,33.1186,22620.0
2018-10-09 15:15:00,34.23,34.23,34.16,34.16,34242.0,33.0992,33.0992,33.0316,33.0316,34242.0
2018-10-09 15:20:00,34.17,34.17,34.01,34.03,61818.0,33.0412,33.0412,32.8865,32.9059,61818.0
2018-10-09 15:25:00,34.02,34.08,34.02,34.02,23779.0,32.8962,32.9542,32.8962,32.8962,23779.0
2018-10-09 15:30:00,34.02,34.02,33.96,34.01,54082.0,32.8962,32.8962,32.8382,32.8865,54082.0
2018-10-09 15:35:00,34.02,34.11,34.02,34.11,32414.0,32.8962,32.9832,32.8962,32.9832,32414.0
2018-10-09 15:40:00,34.11,34.16,34.08,34.09,48856.0,32.9832,33.0316,32.9542,32.9639,48856.0
2018-10-09 15:45:00,34.09,34.16,34.08,34.14,104103.0,32.9639,33.0316,32.9542,33.0122,104103.0
2018-10-09 15:50:00,34.14,34.14,34.04,34.05,73822.0,33.0122,33.0122,32.9155,32.9252,73822.0
2018-10-09 15:55:00,34.05,34.06,34.0,34.0,73817.0,32.9252,32.9349,32.8768,32.8768,73817.0
2018-10-10 09:30:00,33.23,33.23,32.79,32.98,140847.0,32.1323,32.1323,31.7068,31.8905,140847.0
2018-10-10 09:35:00,32.99,33.02,32.64,32.75,38194.0,31.9002,31.9292,31.5618,31.6681,38194.0
2018-10-10 09:40:00,32.78,32.99,32.76,32.82,12965.0,31.6971,31.9002,31.6778,31.7358,12965.0
2018-10-10 09:45:00,32.84,32.9,32.69,32.74,37825.0,31.7552,31.8132,31.6101,31.6585,37825.0
2018-10-10 09:50:00,32.75,32.79,32.65,32.71,37896.0,31.6681,31.7068,31.5714,31.6295,37896.0
2018-10-10 09:55:00,32.72,32.78,32.48,32.55,65609.0,31.6391,31.6971,31.4071,31.4747,65609.0
2018-10-10 10:00:00,32.58,32.82,32.58,32.76,58244.0,31.5038,31.7358,31.5038,31.6778,58244.0
2018-10-10 10:05:00,32.74,32.86,32.74,32.83,270084.0,31.6585,31.7745,31.6585,31.7455,270084.0
2018-10-10 10:10:00,32.83,32.87,32.74,32.75,46496.0,31.7455,31.7842,31.6585,31.6681,46496.0
2018-10-10 10:15:00,32.75,32.75,32.52,32.69,38908.0,31.6681,31.6681,31.4457,31.6101,38908.0
2018-10-10 10:20:00,32.68,32.75,32.68,32.74,21360.0,31.6005,31.6681,31.6005,31.6585,21360.0
2018-10-10 10:25:00,32.72,32.83,32.64,32.83,54974.0,31.6391,31.7455,31.5618,31.7455,54974.0
2018-10-10 10:30:00,32.82,32.89,32.8,32.84,56671.0,31.7358,31.8035,31.7165,31.7552,56671.0
2018-10-10 10:35:00,32.83,32.84,32.75,32.82,32264.0,31.7455,31.7552,31.6681,31.7358,32264.0
2018-10-10 10:40:00,32.81,33.0,32.74,33.0,51318.0,31.7262,31.9099,31.6585,31.9099,51318.0
2018-10-10 10:45:00,32.99,33.05,32.95,33.01,32398.0,31.9002,31.9582,31.8615,31.9195,32398.0
2018-10-10 10:50:00,33.03,33.18,33.03,33.12,23197.0,31.9389,32.0839,31.9389,32.0259,23197.0
2018-10-10 10:55:00,33.11,33.12,32.96,33.06,33840.0,32.0162,32.0259,31.8712,31.9679,33840.0
2018-10-10 11:00:00,33.06,33.15,33.06,33.06,137703.0,31.9679,32.0549,31.9679,31.9679,137703.0
2018-10-10 11:05:00,33.07,33.1,33.05,33.06,78583.0,31.9776,32.0066,31.9582,31.9679,78583.0
2018-10-10 11:10:00,33.07,33.18,33.06,33.07,38449.0,31.9776,32.0839,31.9679,31.9776,38449.0
2018-10-10 11:15:00,33.07,33.13,33.06,33.08,32074.0,31.9776,32.0356,31.9679,31.9872,32074.0
2018-10-10 11:20:00,33.07,33.07,32.98,33.0,27001.0,31.9776,31.9776,31.8905,31.9099,27001.0
2018-10-10 11:25:00,33.01,33.22,33.0,33.19,36479.0,31.9195,32.1226,31.9099,32.0936,36479.0
2018-10-10 11:30:00,33.18,33.23,33.1,33.2,38496.0,32.0839,32.1323,32.0066,32.1033,38496.0
2018-10-10 11:35:00,33.19,33.2,33.11,33.14,39007.0,32.0936,32.1033,32.0162,32.0453,39007.0
2018-10-10 11:40:00,33.15,33.37,33.14,33.34,70911.0,32.0549,32.2677,32.0453,32.2386,70911.0
2018-10-10 11:45:00,33.35,33.43,33.3,33.37,49165.0,32.2483,32.3257,32.2,32.2677,49165.0
2018-10-10 11:50:00,33.37,33.5,33.37,33.47,35931.0,32.2677,32.3934,32.2677,32.3644,35931.0
2018-10-10 11:55:00,33.46,33.54,33.43,33.5,47105.0,32.3547,32.432,32.3257,32.3934,47105.0
2018-10-10 12:00:00,33.49,33.62,33.47,33.59,40064.0,32.3837,32.5094,32.3644,32.4804,40064.0
2018-10-10 12:05:00,33.59,33.69,33.58,33.66,61994.0,32.4804,32.5771,32.4707,32.5481,61994.0
2018-10-10 12:10:00,33.66,33.69,33.57,33.58,64515.0,32.5481,32.5771,32.4611,32.4707,64515.0
2018-10-10 12:15:00,33.57,33.74,33.56,33.7,85179.0,32.4611,32.6254,32.4514,32.5868,85179.0
2018-10-10 12:20:00,33.7,33.71,33.59,33.65,27244.0,32.5868,32.5964,32.4804,32.5384,27244.0
2018-10-10 12:25:00,33.66,33.81,33.66,33.81,22053.0,32.5481,32.6931,32.5481,32.6931,22053.0
2018-10-10 12:30:00,33.8,33.98,33.75,33.96,73775.0,32.6835,32.8575,32.6351,32.8382,73775.0
2018-10-10 12:35:00,33.96,34.02,33.81,33.81,216957.0,32.8382,32.8962,32.6931,32.6931,216957.0
2018-10-10 12:40:00,33.81,33.81,33.65,33.75,16045.0,32.6931,32.6931,32.5384,32.6351,16045.0
2018-10-10 12:45:00,33.76,33.83,33.64,33.72,14123.0,32.6448,32.7125,32.5287,32.6061,14123.0
2018-10-10 12:50:00,33.73,33.81,33.71,33.75,11543.0,32.6158,32.6931,32.5964,32.6351,11543.0
2018-10-10 12:55:00,33.75,33.8,33.67,33.68,12777.0,32.6351,32.6835,32.5577,32.5674,12777.0
2018-10-10 13:00:00,33.67,33.68,33.62,33.67,15440.0,32.5577,32.5674,32.5094,32.5577,15440.0
2018-10-10 13:05:00,33.65,33.82,33.65,33.82,14588.0,32.5384,32.7028,32.5384,32.7028,14588.0
2018-10-10 13:10:00,33.8,33.93,33.79,33.89,23327.0,32.6835,32.8092,32.6738,32.7705,23327.0
2018-10-10 13:15:00,33.87,33.9,33.82,33.82,37108.0,32.7511,32.7801,32.7028,32.7028,37108.0
2018-10-10 13:20:00,33.83,33.85,33.78,33.8,23849.0,32.7125,32.7318,32.6641,32.6835,23849.0
2018-10-10 13:25:00,33.78,33.79,33.74,33.74,16312.0,32.6641,32.6738,32.6254,32.6254,16312.0
2018-10-10 13:30:00,33.73,33.75,33.63,33.65,30090.0,32.6158,32.6351,32.5191,32.5384,30090.0
2018-10-10 13:35:00,33.66,33.68,33.62,33.64,54837.0,32.5481,32.5674,32.5094,32.5287,54837.0
2018-10-10 13:40:00,33.65,33.66,33.54,33.59,15511.0,32.5384,32.5481,32.432,32.4804,15511.0
2018-10-10 13:45:00,33.59,33.66,33.58,33.59,26778.0,32.4804,32.5481,32.4707,32.4804,26778.0
2018-10-10 13:50:00,33.59,33.59,33.45,33.47,21794.0,32.4804,32.4804,32.345,32.3644,21794.0
2018-10-10 13:55:00,33.44,33.45,33.38,33.41,32165.0,32.3353,32.345,32.2773,32.3063,32165.0
2018-10-10 14:00:00,33.4,33.41,33.3,33.35,32188.0,32.2967,32.3063,32.2,32.2483,32188.0
2018-10-10 14:05:00,33.29,33.3,33.13,33.15,19887.0,32.1903,32.2,32.0356,32.0549,19887.0
2018-10-10 14:10:00,33.12,33.22,33.09,33.2,44131.0,32.0259,32.1226,31.9969,32.1033,44131.0
2018-10-10 14:15:00,33.18,33.33,33.18,33.19,33090.0,32.0839,32.229,32.0839,32.0936,33090.0
2018-10-10 14:20:00,33.19,33.24,33.15,33.21,30581.0,32.0936,32.142,32.0549,32.1129,30581.0
2018-10-10 14:25:00,33.23,33.25,33.15,33.23,20948.0,32.1323,32.1516,32.0549,32.1323,20948.0
2018-10-10 14:30:00,33.23,33.28,33.19,33.19,26011.0,32.1323,32.1806,32.0936,32.0936,26011.0
2018-10-10 14:35:00,33.19,33.21,33.1,33.15,22410.0,32.0936,32.1129,32.0066,32.0549,22410.0
2018-10-10 14:40:00,33.16,33.18,33.1,33.1,27632.0,32.0646,32.0839,32.0066,32.0066,27632.0
2018-10-10 14:45:00,33.11,33.19,33.06,33.06,29753.0,32.0162,32.0936,31.9679,31.9679,29753.0
2018-10-10 14:50:00,33.02,33.04,32.93,32.96,41313.0,31.9292,31.9486,31.8422,31.8712,41313.0
2018-10-10 14:55:00,32.98,33.07,32.9,33.02,26061.0,31.8905,31.9776,31.8132,31.9292,26061.0
2018-10-10 15:00:00,33.02,33.02,32.86,32.87,26711.0,31.9292,31.9292,31.7745,31.7842,26711.0
2018-10-10 15:05:00,32.88,32.91,32.81,32.88,22276.0,31.7938,31.8229,31.7262,31.7938,22276.0
2018-10-10 15:10:00,32.87,32.88,32.74,32.77,61073.0,31.7842,31.7938,31.6585,31.6875,61073.0
2018-10-10 15:15:00,32.76,32.8,32.72,32.74,47604.0,31.6778,31.7165,31.6391,31.6585,47604.0
2018-10-10 15:20:00,32.75,32.82,32.74,32.75,64811.0,31.6681,31.7358,31.6585,31.6681,64811.0
2018-10-10 15:25:00,32.75,32.76,32.71,32.75,90169.0,31.6681,31.6778,31.6295,31.6681,90169.0
2018-10-10 15:30:00,32.76,32.76,32.66,32.69,67316.0,31.6778,31.6778,31.5811,31.6101,67316.0
2018-10-10 15:35:00,32.69,32.73,32.64,32.67,58583.0,31.6101,31.6488,31.5618,31.5908,58583.0
2018-10-10 15:40:00,32.67,32.67,32.52,32.59,103836.0,31.5908,31.5908,31.4457,31.5134,103836.0
2018-10-10 15:45:00,32.59,32.82,32.51,32.76,118434.0,31.5134,31.7358,31.4361,31.6778,118434.0
2018-10-10 15:50:00,32.75,32.75,32.58,32.59,140898.0,31.6681,31.6681,31.5038,31.5134,140898.0
2018-10-10 15:55:00,32.59,32.63,32.41,32.45,206893.0,31.5134,31.5521,31.3394,31.378,206893.0
2018-10-11 09:30:00,32.48,33.29,32.48,32.91,329683.0,31.4071,32.1903,31.4071,31.8229,329683.0
2018-10-11 09:35:00,32.81,33.03,32.71,32.8,32924.0,31.7262,31.9389,31.6295,31.7165,32924.0
2018-10-11 09:40:00,32.81,32.86,32.6,32.62,57888.0,31.7262,31.7745,31.5231,31.5424,57888.0
2018-10-11 09:45:00,32.58,33.03,32.58,33.03,56208.0,31.5038,31.9389,31.5038,31.9389,56208.0
2018-10-11 09:50:00,33.06,33.38,32.99,33.36,16800.0,31.9679,32.2773,31.9002,32.258,16800.0
2018-10-11 09:55:00,33.29,33.6,33.27,33.58,31157.0,32.1903,32.4901,32.171,32.4707,31157.0
2018-10-11 10:00:00,33.52,33.61,33.21,33.27,41947.0,32.4127,32.4997,32.1129,32.171,41947.0
2018-10-11 10:05:00,33.26,33.28,32.98,33.06,34828.0,32.1613,32.1806,31.8905,31.9679,34828.0
2018-10-11 10:10:00,33.06,33.11,32.94,33.0,65824.0,31.9679,32.0162,31.8519,31.9099,65824.0
2018-10-11 10:15:00,32.97,32.99,32.77,32.82,37097.0,31.8809,31.9002,31.6875,31.7358,37097.0
2018-10-11 10:20:00,32.85,33.01,32.82,32.95,15216.0,31.7648,31.9195,31.7358,31.8615,15216.0
2018-10-11 10:25:00,32.96,33.11,32.94,33.09,13758.0,31.8712,32.0162,31.8519,31.9969,13758.0
2018-10-11 10:30:00,33.11,33.27,33.05,33.23,18987.0,32.0162,32.171,31.9582,32.1323,18987.0
2018-10-11 10:35:00,33.26,33.36,33.21,33.33,30190.0,32.1613,32.258,32.1129,32.229,30190.0
2018-10-11 10:40:00,33.33,33.34,33.18,33.21,55163.0,32.229,32.2386,32.0839,32.1129,55163.0
2018-10-11 10:45:00,33.21,33.22,33.01,33.01,22711.0,32.1129,32.1226,31.9195,31.9195,22711.0
2018-10-11 10:50:00,33.04,33.2,33.01,33.15,20131.0,31.9486,32.1033,31.9195,32.0549,20131.0
2018-10-11 10:55:00,33.17,33.17,33.01,33.01,21689.0,32.0743,32.0743,31.9195,31.9195,21689.0
2018-10-11 11:00:00,33.01,33.1,32.83,32.83,53877.0,31.9195,32.0066,31.7455,31.7455,53877.0
2018-10-11 11:05:00,32.88,33.02,32.87,33.01,17105.0,31.7938,31.9292,31.7842,31.9195,17105.0
2018-10-11 11:10:00,33.02,33.04,32.78,32.78,26148.0,31.9292,31.9486,31.6971,31.6971,26148.0
2018-10-11 11:15:00,32.77,32.9,32.75,32.8,54335.0,31.6875,31.8132,31.6681,31.7165,54335.0
2018-10-11 11:20:00,32.83,33.04,32.82,33.04,33228.0,31.7455,31.9486,31.7358,31.9486,33228.0
2018-10-11 11:25:00,33.03,33.03,32.86,32.98,45473.0,31.9389,31.9389,31.7745,31.8905,45473.0
2018-10-11 11:30:00,32.97,33.06,32.89,33.05,32742.0,31.8809,31.9679,31.8035,31.9582,32742.0
2018-10-11 11:35:00,33.03,33.05,32.88,32.98,24879.0,31.9389,31.9582,31.7938,31.8905,24879.0
2018-10-11 11:40:00,32.98,33.13,32.98,33.1,22356.0,31.8905,32.0356,31.8905,32.0066,22356.0
2018-10-11 11:45:00,33.11,33.35,33.05,33.32,32901.0,32.0162,32.2483,31.9582,32.2193,32901.0
2018-10-11 11:50:00,33.33,33.39,33.24,33.34,21565.0,32.229,32.287,32.142,32.2386,21565.0
2018-10-11 11:55:00,33.36,33.47,33.31,33.32,31453.0,32.258,32.3644,32.2096,32.2193,31453.0
2018-10-11 12:00:00,33.35,33.47,33.28,33.31,24261.0,32.2483,32.3644,32.1806,32.2096,24261.0
2018-10-11 12:05:00,33.3,33.39,33.26,33.31,15906.0,32.2,32.287,32.1613,32.2096,15906.0
2018-10-11 12:10:00,33.33,33.5,33.33,33.48,21013.0,32.229,32.3934,32.229,32.374,21013.0
2018-10-11 12:15:00,33.48,33.57,33.47,33.55,20195.0,32.374,32.4611,32.3644,32.4417,20195.0
2018-10-11 12:20:00,33.54,33.67,33.54,33.65,21748.0,32.432,32.5577,32.432,32.5384,21748.0
2018-10-11 12:25:00,33.65,33.69,33.62,33.63,18115.0,32.5384,32.5771,32.5094,32.5191,18115.0
2018-10-11 12:30:00,33.61,33.65,33.55,33.56,23228.0,32.4997,32.5384,32.4417,32.4514,23228.0
2018-10-11 12:35:00,33.55,33.62,33.5,33.51,14764.0,32.4417,32.5094,32.3934,32.403,14764.0
2018-10-11 12:40:00,33.51,33.65,33.5,33.63,16524.0,32.403,32.5384,32.3934,32.5191,16524.0
2018-10-11 12:45:00,33.64,33.64,33.53,33.54,15040.0,32.5287,32.5287,32.4224,32.432,15040.0
2018-10-11 12:50:00,33.53,33.55,33.48,33.53,23871.0,32.4224,32.4417,32.374,32.4224,23871.0
2018-10-11 12:55:00,33.52,33.55,33.45,33.46,15497.0,32.4127,32.4417,32.345,32.3547,15497.0
2018-10-11 13:00:00,33.48,33.49,33.36,33.37,13646.0,32.374,32.3837,32.258,32.2677,13646.0
2018-10-11 13:05:00,33.37,33.41,33.34,33.36,22714.0,32.2677,32.3063,32.2386,32.258,22714.0
2018-10-11 13:10:00,33.37,33.44,33.32,33.41,20839.0,32.2677,32.3353,32.2193,32.3063,20839.0
2018-10-11 13:15:00,33.4,33.5,33.4,33.46,18892.0,32.2967,32.3934,32.2967,32.3547,18892.0
2018-10-11 13:20:00,33.47,33.49,33.41,33.41,16038.0,32.3644,32.3837,32.3063,32.3063,16038.0
2018-10-11 13:25:00,33.41,33.49,33.38,33.49,17354.0,32.3063,32.3837,32.2773,32.3837,17354.0
2018-10-11 13:30:00,33.49,33.55,33.42,33.44,14285.0,32.3837,32.4417,32.316,32.3353,14285.0
2018-10-11 13:35:00,33.46,33.49,33.36,33.48,24349.0,32.3547,32.3837,32.258,32.374,24349.0
2018-10-11 13:40:00,33.48,33.5,33.38,33.41,15924.0,32.374,32.3934,32.2773,32.3063,15924.0
2018-10-11 13:45:00,33.41,33.42,33.35,33.35,16096.0,32.3063,32.316,32.2483,32.2483,16096.0
2018-10-11 13:50:00,33.31,33.32,33.24,33.32,15049.0,32.2096,32.2193,32.142,32.2193,15049.0
2018-10-11 13:55:00,33.32,33.37,33.26,33.32,17153.0,32.2193,32.2677,32.1613,32.2193,17153.0
2018-10-11 14:00:00,33.32,33.32,33.19,33.26,17144.0,32.2193,32.2193,32.0936,32.1613,17144.0
2018-10-11 14:05:00,33.26,33.31,33.15,33.15,14847.0,32.1613,32.2096,32.0549,32.0549,14847.0
2018-10-11 14:10:00,33.15,33.17,33.01,33.03,17257.0,32.0549,32.0743,31.9195,31.9389,17257.0
2018-10-11 14:15:00,33.04,33.07,32.98,33.07,19906.0,31.9486,31.9776,31.8905,31.9776,19906.0
2018-10-11 14:20:00,33.07,33.16,33.04,33.05,23307.0,31.9776,32.0646,31.9486,31.9582,23307.0
2018-10-11 14:25:00,33.06,33.11,33.02,33.05,24568.0,31.9679,32.0162,31.9292,31.9582,24568.0
2018-10-11 14:30:00,33.04,33.06,32.96,32.97,21324.0,31.9486,31.9679,31.8712,31.8809,21324.0
2018-10-11 14:35:00,32.98,32.98,32.82,32.9,24367.0,31.8905,31.8905,31.7358,31.8132,24367.0
2018-10-11 14:40:00,32.91,32.92,32.76,32.77,19988.0,31.8229,31.8325,31.6778,31.6875,19988.0
2018-10-11 14:45:00,32.78,32.86,32.66,32.82,22316.0,31.6971,31.7745,31.5811,31.7358,22316.0
2018-10-11 14:50:00,32.8,32.92,32.74,32.87,34522.0,31.7165,31.8325,31.6585,31.7842,34522.0
2018-10-11 14:55:00,32.85,32.87,32.73,32.79,29116.0,31.7648,31.7842,31.6488,31.7068,29116.0
2018-10-11 15:00:00,32.79,32.87,32.74,32.86,49816.0,31.7068,31.7842,31.6585,31.7745,49816.0
2018-10-11 15:05:00,32.86,32.87,32.71,32.73,27768.0,31.7745,31.7842,31.6295,31.6488,27768.0
2018-10-11 15:10:00,32.73,32.87,32.65,32.84,39534.0,31.6488,31.7842,31.5714,31.7552,39534.0
2018-10-11 15:15:00,32.83,33.11,32.83,33.09,38638.0,31.7455,32.0162,31.7455,31.9969,38638.0
2018-10-11 15:20:00,33.11,33.14,32.99,33.09,51169.0,32.0162,32.0453,31.9002,31.9969,51169.0
2018-10-11 15:25:00,33.09,33.2,33.04,33.07,51643.0,31.9969,32.1033,31.9486,31.9776,51643.0
2018-10-11 15:30:00,33.04,33.24,33.02,33.14,54688.0,31.9486,32.142,31.9292,32.0453,54688.0
2018-10-11 15:35:00,33.14,33.15,33.0,33.03,57825.0,32.0453,32.0549,31.9099,31.9389,57825.0
2018-10-11 15:40:00,33.04,33.05,32.94,32.97,159757.0,31.9486,31.9582,31.8519,31.8809,159757.0
2018-10-11 15:45:00,32.95,33.01,32.84,32.86,87571.0,31.8615,31.9195,31.7552,31.7745,87571.0
2018-10-11 15:50:00,32.86,32.93,32.81,32.83,72220.0,31.7745,31.8422,31.7262,31.7455,72220.0
2018-10-11 15:55:00,32.84,32.9,32.65,32.65,247548.0,31.7552,31.8132,31.5714,31.5714,247548.0
2018-10-12 09:30:00,33.54,33.84,33.53,33.72,69706.0,32.432,32.7221,32.4224,32.6061,69706.0
2018-10-12 09:35:00,33.72,33.75,33.46,33.46,26931.0,32.6061,32.6351,32.3547,32.3547,26931.0
2018-10-12 09:40:00,33.46,33.51,33.32,33.32,18053.0,32.3547,32.403,32.2193,32.2193,18053.0
2018-10-12 09:45:00,33.33,33.46,33.19,33.31,19438.0,32.229,32.3547,32.0936,32.2096,19438.0
2018-10-12 09:50:00,33.33,33.33,33.18,33.23,12209.0,32.229,32.229,32.0839,32.1323,12209.0
2018-10-12 09:55:00,33.26,33.28,33.21,33.26,13029.0,32.1613,32.1806,32.1129,32.1613,13029.0
2018-10-12 10:00:00,33.26,33.32,33.21,33.24,14754.0,32.1613,32.2193,32.1129,32.142,14754.0
2018-10-12 10:05:00,33.21,33.21,33.08,33.13,15093.0,32.1129,32.1129,31.9872,32.0356,15093.0
2018-10-12 10:10:00,33.13,33.16,33.12,33.14,15915.0,32.0356,32.0646,32.0259,32.0453,15915.0
2018-10-12 10:15:00,33.12,33.12,33.06,33.06,11805.0,32.0259,32.0259,31.9679,31.9679,11805.0
2018-10-12 10:20:00,33.08,33.13,33.06,33.07,30994.0,31.9872,32.0356,31.9679,31.9776,30994.0
2018-10-12 10:25:00,33.08,33.09,33.0,33.04,28459.0,31.9872,31.9969,31.9099,31.9486,28459.0
2018-10-12 10:30:00,33.04,33.1,33.03,33.09,19592.0,31.9486,32.0066,31.9389,31.9969,19592.0
2018-10-12 10:35:00,33.08,33.19,33.07,33.16,19163.0,31.9872,32.0936,31.9776,32.0646,19163.0
2018-10-12 10:40:00,33.15,33.22,33.13,33.22,18869.0,32.0549,32.1226,32.0356,32.1226,18869.0
2018-10-12 10:45:00,33.22,33.25,33.17,33.2,11872.0,32.1226,32.1516,32.0743,32.1033,11872.0
2018-10-12 10:50:00,33.2,33.39,33.2,33.39,14857.0,32.1033,32.287,32.1033,32.287,14857.0
2018-10-12 10:55:00,33.38,33.49,33.38,33.41,35614.0,32.2773,32.3837,32.2773,32.3063,35614.0
2018-10-12 11:00:00,33.4,33.45,33.24,33.26,10401.0,32.2967,32.345,32.142,32.1613,10401.0
2018-10-12 11:05:00,33.26,33.35,33.22,33.31,14705.0,32.1613,32.2483,32.1226,32.2096,14705.0
2018-10-12 11:10:00,33.3,33.35,33.23,33.25,10614.0,32.2,32.2483,32.1323,32.1516,10614.0
2018-10-12 11:15:00,33.24,33.25,33.02,33.02,25361.0,32.142,32.1516,31.9292,31.9292,25361.0
2018-10-12 11:20:00,33.02,33.07,32.99,33.01,42193.0,31.9292,31.9776,31.9002,31.9195,42193.0
2018-10-12 11:25:00,33.02,33.04,32.95,32.96,14902.0,31.9292,31.9486,31.8615,31.8712,14902.0
2018-10-12 11:30:00,32.96,33.09,32.94,33.09,12548.0,31.8712,31.9969,31.8519,31.9969,12548.0
2018-10-12 11:35:00,33.08,33.08,32.96,32.99,12815.0,31.9872,31.9872,31.8712,31.9002,12815.0
2018-10-12 11:40:00,32.99,32.99,32.8,32.8,19410.0,31.9002,31.9002,31.7165,31.7165,19410.0
2018-10-12 11:45:00,32.81,32.85,32.77,32.85,36093.0,31.7262,31.7648,31.6875,31.7648,36093.0
2018-10-12 11:50:00,32.85,32.92,32.83,32.84,53598.0,31.7648,31.8325,31.7455,31.7552,53598.0
2018-10-12 11:55:00,32.84,32.99,32.84,32.88,24073.0,31.7552,31.9002,31.7552,31.7938,24073.0
2018-10-12 12:00:00,32.9,32.9,32.8,32.81,15353.0,31.8132,31.8132,31.7165,31.7262,15353.0
2018-10-12 12:05:00,32.8,32.88,32.79,32.86,16862.0,31.7165,31.7938,31.7068,31.7745,16862.0
2018-10-12 12:10:00,32.87,32.9,32.79,32.87,10912.0,31.7842,31.8132,31.7068,31.7842,10912.0
2018-10-12 12:15:00,32.87,32.87,32.73,32.75,21331.0,31.7842,31.7842,31.6488,31.6681,21331.0
2018-10-12 12:20:00,32.75,32.81,32.71,32.81,25482.0,31.6681,31.7262,31.6295,31.7262,25482.0
2018-10-12 12:25:00,32.81,32.81,32.69,32.73,16596.0,31.7262,31.7262,31.6101,31.6488,16596.0
2018-10-12 12:30:00,32.73,32.79,32.7,32.77,14361.0,31.6488,31.7068,31.6198,31.6875,14361.0
2018-10-12 12:35:00,32.76,32.77,32.7,32.7,11241.0,31.6778,31.6875,31.6198,31.6198,11241.0
2018-10-12 12:40:00,32.7,32.74,32.66,32.67,10731.0,31.6198,31.6585,31.5811,31.5908,10731.0
2018-10-12 12:45:00,32.67,32.7,32.59,32.61,31966.0,31.5908,31.6198,31.5134,31.5328,31966.0
2018-10-12 12:50:00,32.57,32.72,32.56,32.69,21874.0,31.4941,31.6391,31.4844,31.6101,21874.0
2018-10-12 12:55:00,32.69,32.82,32.67,32.78,11512.0,31.6101,31.7358,31.5908,31.6971,11512.0
2018-10-12 13:00:00,32.77,32.91,32.73,32.9,12596.0,31.6875,31.8229,31.6488,31.8132,12596.0
2018-10-12 13:05:00,32.93,32.94,32.89,32.93,6600.0,31.8422,31.8519,31.8035,31.8422,6600.0
2018-10-12 13:10:00,32.93,32.93,32.79,32.81,12635.0,31.8422,31.8422,31.7068,31.7262,12635.0
2018-10-12 13:15:00,32.81,32.83,32.77,32.81,8155.0,31.7262,31.7455,31.6875,31.7262,8155.0
2018-10-12 13:20:00,32.82,32.99,32.82,32.99,15739.0,31.7358,31.9002,31.7358,31.9002,15739.0
2018-10-12 13:25:00,32.99,32.99,32.89,32.9,9833.0,31.9002,31.9002,31.8035,31.8132,9833.0
2018-10-12 13:30:00,32.89,32.93,32.87,32.91,11925.0,31.8035,31.8422,31.7842,31.8229,11925.0
2018-10-12 13:35:00,32.91,32.91,32.85,32.91,7397.0,31.8229,31.8229,31.7648,31.8229,7397.0
2018-10-12 13:40:00,32.94,32.97,32.86,32.91,22730.0,31.8519,31.8809,31.7745,31.8229,22730.0
2018-10-12 13:45:00,32.92,33.0,32.87,32.98,375936.0,31.8325,31.9099,31.7842,31.8905,375936.0
2018-10-12 13:50:00,32.98,33.06,32.95,33.06,20372.0,31.8905,31.9679,31.8615,31.9679,20372.0
2018-10-12 13:55:00,33.05,33.07,32.98,33.01,13536.0,31.9582,31.9776,31.8905,31.9195,13536.0
2018-10-12 14:00:00,33.04,33.04,32.95,32.97,10085.0,31.9486,31.9486,31.8615,31.8809,10085.0
2018-10-12 14:05:00,32.97,33.0,32.81,32.84,20816.0,31.8809,31.9099,31.7262,31.7552,20816.0
2018-10-12 14:10:00,32.83,32.83,32.74,32.79,8987.0,31.7455,31.7455,31.6585,31.7068,8987.0
2018-10-12 14:15:00,32.79,32.86,32.77,32.86,8828.0,31.7068,31.7745,31.6875,31.7745,8828.0
2018-10-12 14:20:00,32.86,32.89,32.82,32.84,8374.0,31.7745,31.8035,31.7358,31.7552,8374.0
2018-10-12 14:25:00,32.83,32.9,32.79,32.89,12765.0,31.7455,31.8132,31.7068,31.8035,12765.0
2018-10-12 14:30:00,32.88,32.9,32.77,32.8,9524.0,31.7938,31.8132,31.6875,31.7165,9524.0
2018-10-12 14:35:00,32.82,32.88,32.81,32.84,9974.0,31.7358,31.7938,31.7262,31.7552,9974.0
2018-10-12 14:40:00,32.84,32.86,32.81,32.85,12401.0,31.7552,31.7745,31.7262,31.7648,12401.0
2018-10-12 14:45:00,32.85,32.87,32.82,32.85,11526.0,31.7648,31.7842,31.7358,31.7648,11526.0
2018-10-12 14:50:00,32.84,32.9,32.84,32.89,21163.0,31.7552,31.8132,31.7552,31.8035,21163.0
2018-10-12 14:55:00,32.91,32.95,32.9,32.95,6950.0,31.8229,31.8615,31.8132,31.8615,6950.0
2018-10-12 15:00:00,32.97,33.05,32.94,33.03,14729.0,31.8809,31.9582,31.8519,31.9389,14729.0
2018-10-12 15:05:00,33.04,33.12,33.02,33.12,16815.0,31.9486,32.0259,31.9292,32.0259,16815.0
2018-10-12 15:10:00,33.12,33.18,33.12,33.14,18771.0,32.0259,32.0839,32.0259,32.0453,18771.0
2018-10-12 15:15:00,33.13,33.13,33.08,33.1,15855.0,32.0356,32.0356,31.9872,32.0066,15855.0
2018-10-12 15:20:00,33.11,33.15,33.08,33.14,36319.0,32.0162,32.0549,31.9872,32.0453,36319.0
2018-10-12 15:25:00,33.13,33.17,33.09,33.12,35271.0,32.0356,32.0743,31.9969,32.0259,35271.0
2018-10-12 15:30:00,33.12,33.15,33.09,33.14,30326.0,32.0259,32.0549,31.9969,32.0453,30326.0
2018-10-12 15:35:00,33.14,33.14,33.07,33.1,22571.0,32.0453,32.0453,31.9776,32.0066,22571.0
2018-10-12 15:40:00,33.1,33.27,33.09,33.26,36650.0,32.0066,32.171,31.9969,32.1613,36650.0
2018-10-12 15:45:00,33.24,33.28,33.17,33.22,43634.0,32.142,32.1806,32.0743,32.1226,43634.0
2018-10-12 15:50:00,33.23,33.27,33.21,33.23,43593.0,32.1323,32.171,32.1129,32.1323,43593.0
2018-10-12 15:55:00,33.23,33.3,33.17,33.26,126237.0,32.1323,32.2,32.0743,32.1613,126237.0
2018-10-15 09:30:00,33.07,33.31,33.07,33.23,39103.0,31.9776,32.2096,31.9776,32.1323,39103.0
2018-10-15 09:35:00,33.23,33.37,33.14,33.21,102380.0,32.1323,32.2677,32.0453,32.1129,102380.0
2018-10-15 09:40:00,33.21,33.43,33.21,33.43,13137.0,32.1129,32.3257,32.1129,32.3257,13137.0
2018-10-15 09:45:00,33.44,33.48,33.28,33.33,38628.0,32.3353,32.374,32.1806,32.229,38628.0
2018-10-15 09:50:00,33.31,33.4,33.29,33.35,23723.0,32.2096,32.2967,32.1903,32.2483,23723.0
2018-10-15 09:55:00,33.34,33.37,33.21,33.25,24375.0,32.2386,32.2677,32.1129,32.1516,24375.0
2018-10-15 10:00:00,33.25,33.29,33.08,33.13,17192.0,32.1516,32.1903,31.9872,32.0356,17192.0
2018-10-15 10:05:00,33.13,33.18,33.08,33.12,16254.0,32.0356,32.0839,31.9872,32.0259,16254.0
2018-10-15 10:10:00,33.12,33.14,33.05,33.1,20873.0,32.0259,32.0453,31.9582,32.0066,20873.0
2018-10-15 10:15:00,33.08,33.19,33.05,33.16,24774.0,31.9872,32.0936,31.9582,32.0646,24774.0
2018-10-15 10:20:00,33.16,33.21,33.11,33.19,10119.0,32.0646,32.1129,32.0162,32.0936,10119.0
2018-10-15 10:25:00,33.21,33.28,33.21,33.25,10777.0,32.1129,32.1806,32.1129,32.1516,10777.0
2018-10-15 10:30:00,33.21,33.29,33.2,33.24,15580.0,32.1129,32.1903,32.1033,32.142,15580.0
2018-10-15 10:35:00,33.24,33.28,33.21,33.24,22393.0,32.142,32.1806,32.1129,32.142,22393.0
2018-10-15 10:40:00,33.23,33.26,33.16,33.17,9873.0,32.1323,32.1613,32.0646,32.0743,9873.0
2018-10-15 10:45:00,33.17,33.25,33.14,33.25,11223.0,32.0743,32.1516,32.0453,32.1516,11223.0
2018-10-15 10:50:00,33.24,33.26,33.17,33.18,22195.0,32.142,32.1613,32.0743,32.0839,22195.0
2018-10-15 10:55:00,33.19,33.25,33.18,33.22,25720.0,32.0936,32.1516,32.0839,32.1226,25720.0
2018-10-15 11:00:00,33.22,33.31,33.22,33.26,71088.0,32.1226,32.2096,32.1226,32.1613,71088.0
2018-10-15 11:05:00,33.27,33.29,33.23,33.27,83697.0,32.171,32.1903,32.1323,32.171,83697.0
2018-10-15 11:10:00,33.27,33.35,33.26,33.34,70772.0,32.171,32.2483,32.1613,32.2386,70772.0
2018-10-15 11:15:00,33.34,33.45,33.34,33.39,31212.0,32.2386,32.345,32.2386,32.287,31212.0
2018-10-15 11:20:00,33.4,33.51,33.39,33.5,51619.0,32.2967,32.403,32.287,32.3934,51619.0
2018-10-15 11:25:00,33.5,33.59,33.47,33.58,27181.0,32.3934,32.4804,32.3644,32.4707,27181.0
2018-10-15 11:30:00,33.58,33.6,33.43,33.43,10772.0,32.4707,32.4901,32.3257,32.3257,10772.0
2018-10-15 11:35:00,33.45,33.46,33.4,33.44,4064.0,32.345,32.3547,32.2967,32.3353,4064.0
2018-10-15 11:40:00,33.44,33.49,33.4,33.46,4769.0,32.3353,32.3837,32.2967,32.3547,4769.0
2018-10-15 11:45:00,33.48,33.5,33.43,33.43,7007.0,32.374,32.3934,32.3257,32.3257,7007.0
2018-10-15 11:50:00,33.41,33.45,33.38,33.41,5470.0,32.3063,32.345,32.2773,32.3063,5470.0
2018-10-15 11:55:00,33.42,33.47,33.39,33.42,7628.0,32.316,32.3644,32.287,32.316,7628.0
2018-10-15 12:00:00,33.41,33.43,33.35,33.42,7924.0,32.3063,32.3257,32.2483,32.316,7924.0
2018-10-15 12:05:00,33.43,33.45,33.4,33.41,11538.0,32.3257,32.345,32.2967,32.3063,11538.0
2018-10-15 12:10:00,33.41,33.45,33.36,33.43,8468.0,32.3063,32.345,32.258,32.3257,8468.0
2018-10-15 12:15:00,33.43,33.53,33.41,33.52,15649.0,32.3257,32.4224,32.3063,32.4127,15649.0
2018-10-15 12:20:00,33.52,33.59,33.5,33.58,138778.0,32.4127,32.4804,32.3934,32.4707,138778.0
2018-10-15 12:25:00,33.58,33.6,33.56,33.58,17651.0,32.4707,32.4901,32.4514,32.4707,17651.0
2018-10-15 12:30:00,33.58,33.64,33.55,33.64,12679.0,32.4707,32.5287,32.4417,32.5287,12679.0
2018-10-15 12:35:00,33.63,33.65,33.62,33.64,10883.0,32.5191,32.5384,32.5094,32.5287,10883.0
2018-10-15 12:40:00,33.64,33.65,33.6,33.6,7703.0,32.5287,32.5384,32.4901,32.4901,7703.0
2018-10-15 12:45:00,33.61,33.67,33.61,33.65,15208.0,32.4997,32.5577,32.4997,32.5384,15208.0
2018-10-15 12:50:00,33.65,33.68,33.65,33.67,9505.0,32.5384,32.5674,32.5384,32.5577,9505.0
2018-10-15 12:55:00,33.66,33.68,33.58,33.59,10950.0,32.5481,32.5674,32.4707,32.4804,10950.0
2018-10-15 13:00:00,33.61,33.69,33.57,33.69,63191.0,32.4997,32.5771,32.4611,32.5771,63191.0
2018-10-15 13:05:00,33.69,33.73,33.69,33.7,15083.0,32.5771,32.6158,32.5771,32.5868,15083.0
2018-10-15 13:10:00,33.69,33.69,33.64,33.64,6667.0,32.5771,32.5771,32.5287,32.5287,6667.0
2018-10-15 13:15:00,33.64,33.68,33.64,33.66,13223.0,32.5287,32.5674,32.5287,32.5481,13223.0
2018-10-15 13:20:00,33.68,33.68,33.55,33.55,6854.0,32.5674,32.5674,32.4417,32.4417,6854.0
2018-10-15 13:25:00,33.57,33.6,33.55,33.57,11557.0,32.4611,32.4901,32.4417,32.4611,11557.0
2018-10-15 13:30:00,33.57,33.68,33.54,33.68,7114.0,32.4611,32.5674,32.432,32.5674,7114.0
2018-10-15 13:35:00,33.68,33.7,33.67,33.7,7184.0,32.5674,32.5868,32.5577,32.5868,7184.0
2018-10-15 13:40:00,33.71,33.77,33.7,33.72,7483.0,32.5964,32.6544,32.5868,32.6061,7483.0
2018-10-15 13:45:00,33.75,33.75,33.69,33.74,8550.0,32.6351,32.6351,32.5771,32.6254,8550.0
2018-10-15 13:50:00,33.76,33.76,33.69,33.72,4518.0,32.6448,32.6448,32.5771,32.6061,4518.0
2018-10-15 13:55:00,33.72,33.73,33.69,33.73,5400.0,32.6061,32.6158,32.5771,32.6158,5400.0
2018-10-15 14:00:00,33.74,33.74,33.6,33.66,21572.0,32.6254,32.6254,32.4901,32.5481,21572.0
2018-10-15 14:05:00,33.66,33.66,33.62,33.66,12475.0,32.5481,32.5481,32.5094,32.5481,12475.0
2018-10-15 14:10:00,33.66,33.66,33.6,33.63,27388.0,32.5481,32.5481,32.4901,32.5191,27388.0
2018-10-15 14:15:00,33.63,33.66,33.62,33.65,8009.0,32.5191,32.5481,32.5094,32.5384,8009.0
2018-10-15 14:20:00,33.66,33.69,33.64,33.64,18726.0,32.5481,32.5771,32.5287,32.5287,18726.0
2018-10-15 14:25:00,33.65,33.65,33.57,33.57,25223.0,32.5384,32.5384,32.4611,32.4611,25223.0
2018-10-15 14:30:00,33.57,33.61,33.55,33.61,8816.0,32.4611,32.4997,32.4417,32.4997,8816.0
2018-10-15 14:35:00,33.61,33.65,33.59,33.64,15487.0,32.4997,32.5384,32.4804,32.5287,15487.0
2018-10-15 14:40:00,33.64,33.66,33.56,33.59,37900.0,32.5287,32.5481,32.4514,32.4804,37900.0
2018-10-15 14:45:00,33.58,33.63,33.57,33.63,20905.0,32.4707,32.5191,32.4611,32.5191,20905.0
2018-10-15 14:50:00,33.63,33.69,33.61,33.67,16198.0,32.5191,32.5771,32.4997,32.5577,16198.0
2018-10-15 14:55:00,33.67,33.67,33.65,33.66,6800.0,32.5577,32.5577,32.5384,32.5481,6800.0
2018-10-15 15:00:00,33.67,33.7,33.65,33.7,11655.0,32.5577,32.5868,32.5384,32.5868,11655.0
2018-10-15 15:05:00,33.7,33.74,33.64,33.65,17352.0,32.5868,32.6254,32.5287,32.5384,17352.0
2018-10-15 15:10:00,33.64,33.64,33.5,33.52,54274.0,32.5287,32.5287,32.3934,32.4127,54274.0
2018-10-15 15:15:00,33.54,33.55,33.46,33.47,20778.0,32.432,32.4417,32.3547,32.3644,20778.0
2018-10-15 15:20:00,33.47,33.48,33.44,33.47,32462.0,32.3644,32.374,32.3353,32.3644,32462.0
2018-10-15 15:25:00,33.47,33.5,33.43,33.44,23043.0,32.3644,32.3934,32.3257,32.3353,23043.0
2018-10-15 15:30:00,33.43,33.43,33.36,33.4,28894.0,32.3257,32.3257,32.258,32.2967,28894.0
2018-10-15 15:35:00,33.39,33.42,33.38,33.38,30514.0,32.287,32.316,32.2773,32.2773,30514.0
2018-10-15 15:40:00,33.38,33.46,33.37,33.44,50902.0,32.2773,32.3547,32.2677,32.3353,50902.0
2018-10-15 15:45:00,33.44,33.46,33.38,33.42,44204.0,32.3353,32.3547,32.2773,32.316,44204.0
2018-10-15 15:50:00,33.41,33.41,33.33,33.35,31090.0,32.3063,32.3063,32.229,32.2483,31090.0
2018-10-15 15:55:00,33.34,33.37,33.23,33.26,164694.0,32.2386,32.2677,32.1323,32.1613,164694.0
2018-10-16 09:30:00,33.7,33.87,33.68,33.71,47451.0,32.5868,32.7511,32.5674,32.5964,47451.0
2018-10-16 09:35:00,33.67,33.82,33.6,33.74,12900.0,32.5577,32.7028,32.4901,32.6254,12900.0
2018-10-16 09:40:00,33.76,33.82,33.68,33.74,8034.0,32.6448,32.7028,32.5674,32.6254,8034.0
2018-10-16 09:45:00,33.75,33.75,33.59,33.59,10661.0,32.6351,32.6351,32.4804,32.4804,10661.0
2018-10-16 09:50:00,33.59,33.66,33.54,33.62,54157.0,32.4804,32.5481,32.432,32.5094,54157.0
2018-10-16 09:55:00,33.62,33.89,33.6,33.87,68038.0,32.5094,32.7705,32.4901,32.7511,68038.0
2018-10-16 10:00:00,33.83,33.83,33.76,33.8,7754.0,32.7125,32.7125,32.6448,32.6835,7754.0
2018-10-16 10:05:00,33.83,33.83,33.65,33.65,6915.0,32.7125,32.7125,32.5384,32.5384,6915.0
2018-10-16 10:10:00,33.67,33.69,33.45,33.45,15776.0,32.5577,32.5771,32.345,32.345,15776.0
2018-10-16 10:15:00,33.46,33.54,33.46,33.48,8003.0,32.3547,32.432,32.3547,32.374,8003.0
2018-10-16 10:20:00,33.49,33.61,33.48,33.58,10557.0,32.3837,32.4997,32.374,32.4707,10557.0
2018-10-16 10:25:00,33.59,33.59,33.48,33.51,12933.0,32.4804,32.4804,32.374,32.403,12933.0
2018-10-16 10:30:00,33.49,33.68,33.47,33.63,45775.0,32.3837,32.5674,32.3644,32.5191,45775.0
2018-10-16 10:35:00,33.64,33.66,33.6,33.66,13453.0,32.5287,32.5481,32.4901,32.5481,13453.0
2018-10-16 10:40:00,33.67,33.75,33.67,33.7,14887.0,32.5577,32.6351,32.5577,32.5868,14887.0
2018-10-16 10:45:00,33.72,33.73,33.66,33.7,17083.0,32.6061,32.6158,32.5481,32.5868,17083.0
2018-10-16 10:50:00,33.72,33.78,33.72,33.76,12194.0,32.6061,32.6641,32.6061,32.6448,12194.0
2018-10-16 10:55:00,33.79,33.82,33.75,33.81,13586.0,32.6738,32.7028,32.6351,32.6931,13586.0
2018-10-16 11:00:00,33.81,33.81,33.67,33.69,18225.0,32.6931,32.6931,32.5577,32.5771,18225.0
2018-10-16 11:05:00,33.7,33.75,33.68,33.73,10928.0,32.5868,32.6351,32.5674,32.6158,10928.0
2018-10-16 11:10:00,33.75,33.77,33.68,33.77,25547.0,32.6351,32.6544,32.5674,32.6544,25547.0
2018-10-16 11:15:00,33.77,33.83,33.77,33.83,15022.0,32.6544,32.7125,32.6544,32.7125,15022.0
2018-10-16 11:20:00,33.83,33.89,33.81,33.89,49560.0,32.7125,32.7705,32.6931,32.7705,49560.0
2018-10-16 11:25:00,33.89,33.9,33.82,33.84,17345.0,32.7705,32.7801,32.7028,32.7221,17345.0
2018-10-16 11:30:00,33.85,33.9,33.83,33.89,15586.0,32.7318,32.7801,32.7125,32.7705,15586.0
2018-10-16 11:35:00,33.9,33.91,33.79,33.86,8415.0,32.7801,32.7898,32.6738,32.7415,8415.0
2018-10-16 11:40:00,33.85,33.85,33.8,33.83,6522.0,32.7318,32.7318,32.6835,32.7125,6522.0
2018-10-16 11:45:00,33.82,33.88,33.82,33.87,49373.0,32.7028,32.7608,32.7028,32.7511,49373.0
2018-10-16 11:50:00,33.86,33.98,33.85,33.98,16091.0,32.7415,32.8575,32.7318,32.8575,16091.0
2018-10-16 11:55:00,34.0,34.1,33.98,34.08,10749.0,32.8768,32.9735,32.8575,32.9542,10749.0
2018-10-16 12:00:00,34.12,34.17,34.1,34.17,27768.0,32.9929,33.0412,32.9735,33.0412,27768.0
2018-10-16 12:05:00,34.16,34.17,34.11,34.11,7545.0,33.0316,33.0412,32.9832,32.9832,7545.0
2018-10-16 12:10:00,34.11,34.11,34.05,34.07,5017.0,32.9832,32.9832,32.9252,32.9445,5017.0
2018-10-16 12:15:00,34.05,34.09,34.03,34.05,5400.0,32.9252,32.9639,32.9059,32.9252,5400.0
2018-10-16 12:20:00,34.02,34.05,34.0,34.01,10586.0,32.8962,32.9252,32.8768,32.8865,10586.0
2018-10-16 12:25:00,34.01,34.06,34.0,34.05,12155.0,32.8865,32.9349,32.8768,32.9252,12155.0
2018-10-16 12:30:00,34.05,34.06,34.03,34.06,7686.0,32.9252,32.9349,32.9059,32.9349,7686.0
2018-10-16 12:35:00,34.06,34.09,34.05,34.06,6328.0,32.9349,32.9639,32.9252,32.9349,6328.0
2018-10-16 12:40:00,34.05,34.08,34.03,34.07,10919.0,32.9252,32.9542,32.9059,32.9445,10919.0
2018-10-16 12:45:00,34.07,34.12,34.06,34.12,11955.0,32.9445,32.9929,32.9349,32.9929,11955.0
2018-10-16 12:50:00,34.13,34.16,34.11,34.16,9098.0,33.0026,33.0316,32.9832,33.0316,9098.0
2018-10-16 12:55:00,34.15,34.18,34.14,34.18,7736.0,33.0219,33.0509,33.0122,33.0509,7736.0
2018-10-16 13:00:00,34.18,34.19,34.14,34.18,20135.0,33.0509,33.0606,33.0122,33.0509,20135.0
2018-10-16 13:05:00,34.18,34.19,34.04,34.08,50178.0,33.0509,33.0606,32.9155,32.9542,50178.0
2018-10-16 13:10:00,34.1,34.13,34.06,34.13,8751.0,32.9735,33.0026,32.9349,33.0026,8751.0
2018-10-16 13:15:00,34.12,34.18,34.12,34.15,4299.0,32.9929,33.0509,32.9929,33.0219,4299.0
2018-10-16 13:20:00,34.17,34.21,34.17,34.18,8208.0,33.0412,33.0799,33.0412,33.0509,8208.0
2018-10-16 13:25:00,34.17,34.24,34.17,34.24,4258.0,33.0412,33.1089,33.0412,33.1089,4258.0
2018-10-16 13:30:00,34.23,34.29,34.22,34.22,11835.0,33.0992,33.1573,33.0896,33.0896,11835.0
2018-10-16 13:35:00,34.22,34.25,34.21,34.25,5216.0,33.0896,33.1186,33.0799,33.1186,5216.0
2018-10-16 13:40:00,34.26,34.3,34.25,34.29,15282.0,33.1283,33.1669,33.1186,33.1573,15282.0
2018-10-16 13:45:00,34.29,34.36,34.29,34.34,16884.0,33.1573,33.225,33.1573,33.2056,16884.0
2018-10-16 13:50:00,34.34,34.35,34.27,34.29,10545.0,33.2056,33.2153,33.1379,33.1573,10545.0
2018-10-16 13:55:00,34.3,34.32,34.27,34.27,17611.0,33.1669,33.1863,33.1379,33.1379,17611.0
2018-10-16 14:00:00,34.29,34.37,34.28,34.37,14731.0,33.1573,33.2346,33.1476,33.2346,14731.0
2018-10-16 14:05:00,34.37,34.42,34.35,34.41,15635.0,33.2346,33.283,33.2153,33.2733,15635.0
2018-10-16 14:10:00,34.42,34.43,34.31,34.32,16371.0,33.283,33.2926,33.1766,33.1863,16371.0
2018-10-16 14:15:00,34.33,34.33,34.26,34.31,15340.0,33.1959,33.1959,33.1283,33.1766,15340.0
2018-10-16 14:20:00,34.32,34.35,34.3,34.35,9761.0,33.1863,33.2153,33.1669,33.2153,9761.0
2018-10-16 14:25:00,34.35,34.43,34.34,34.43,11191.0,33.2153,33.2926,33.2056,33.2926,11191.0
2018-10-16 14:30:00,34.43,34.46,34.41,34.45,16284.0,33.2926,33.3217,33.2733,33.312,16284.0
2018-10-16 14:35:00,34.45,34.49,34.43,34.48,20343.0,33.312,33.3507,33.2926,33.341,20343.0
2018-10-16 14:40:00,34.48,34.5,34.45,34.48,15435.0,33.341,33.3603,33.312,33.341,15435.0
2018-10-16 14:45:00,34.48,34.5,34.43,34.47,12960.0,33.341,33.3603,33.2926,33.3313,12960.0
2018-10-16 14:50:00,34.47,34.47,34.39,34.42,12144.0,33.3313,33.3313,33.254,33.283,12144.0
2018-10-16 14:55:00,34.42,34.42,34.36,34.38,9602.0,33.283,33.283,33.225,33.2443,9602.0
2018-10-16 15:00:00,34.37,34.44,34.37,34.44,75887.0,33.2346,33.3023,33.2346,33.3023,75887.0
2018-10-16 15:05:00,34.44,34.52,34.44,34.5,19847.0,33.3023,33.3797,33.3023,33.3603,19847.0
2018-10-16 15:10:00,34.49,34.5,34.36,34.43,76926.0,33.3507,33.3603,33.225,33.2926,76926.0
2018-10-16 15:15:00,34.42,34.54,34.41,34.5,46919.0,33.283,33.399,33.2733,33.3603,46919.0
2018-10-16 15:20:00,34.49,34.51,34.43,34.51,25660.0,33.3507,33.37,33.2926,33.37,25660.0
2018-10-16 15:25:00,34.51,34.52,34.46,34.47,34856.0,33.37,33.3797,33.3217,33.3313,34856.0
2018-10-16 15:30:00,34.46,34.49,34.46,34.48,32167.0,33.3217,33.3507,33.3217,33.341,32167.0
2018-10-16 15:35:00,34.48,34.54,34.48,34.54,35835.0,33.341,33.399,33.341,33.399,35835.0
2018-10-16 15:40:00,34.54,34.55,34.51,34.52,28699.0,33.399,33.4087,33.37,33.3797,28699.0
2018-10-16 15:45:00,34.52,34.56,34.51,34.55,50664.0,33.3797,33.4183,33.37,33.4087,50664.0
2018-10-16 15:50:00,34.55,34.56,34.53,34.55,70213.0,33.4087,33.4183,33.3893,33.4087,70213.0
2018-10-16 15:55:00,34.56,34.63,34.52,34.59,226891.0,33.4183,33.486,33.3797,33.4474,226891.0
2018-10-17 09:30:00,35.29,35.72,35.11,35.19,123579.0,34.1242,34.54,33.9502,34.0275,123579.0
2018-10-17 09:35:00,35.19,35.19,34.76,34.8,24300.0,34.0275,34.0275,33.6117,33.6504,24300.0
2018-10-17 09:40:00,34.83,34.96,34.77,34.96,22242.0,33.6794,33.8051,33.6214,33.8051,22242.0
2018-10-17 09:45:00,34.95,35.19,34.87,35.0,32825.0,33.7955,34.0275,33.7181,33.8438,32825.0
2018-10-17 09:50:00,34.98,35.25,34.94,35.19,40492.0,33.8245,34.0856,33.7858,34.0275,40492.0
2018-10-17 09:55:00,35.2,35.21,34.95,35.01,37693.0,34.0372,34.0469,33.7955,33.8535,37693.0
2018-10-17 10:00:00,35.02,35.03,34.9,34.98,27040.0,33.8632,33.8728,33.7471,33.8245,27040.0
2018-10-17 10:05:00,34.98,34.99,34.83,34.93,37254.0,33.8245,33.8341,33.6794,33.7761,37254.0
2018-10-17 10:10:00,34.93,34.94,34.77,34.78,22749.0,33.7761,33.7858,33.6214,33.6311,22749.0
2018-10-17 10:15:00,34.79,34.86,34.74,34.84,27439.0,33.6407,33.7084,33.5924,33.6891,27439.0
2018-10-17 10:20:00,34.84,34.86,34.69,34.7,70082.0,33.6891,33.7084,33.5441,33.5537,70082.0
2018-10-17 10:25:00,34.71,34.75,34.68,34.75,19650.0,33.5634,33.6021,33.5344,33.6021,19650.0
2018-10-17 10:30:00,34.76,34.82,34.68,34.69,23283.0,33.6117,33.6698,33.5344,33.5441,23283.0
2018-10-17 10:35:00,34.71,34.71,34.6,34.62,18358.0,33.5634,33.5634,33.457,33.4764,18358.0
2018-10-17 10:40:00,34.62,34.62,34.4,34.45,30635.0,33.4764,33.4764,33.2636,33.312,30635.0
2018-10-17 10:45:00,34.45,34.47,34.29,34.39,49428.0,33.312,33.3313,33.1573,33.254,49428.0
2018-10-17 10:50:00,34.4,34.41,34.22,34.32,63058.0,33.2636,33.2733,33.0896,33.1863,63058.0
2018-10-17 10:55:00,34.32,34.32,34.21,34.21,26140.0,33.1863,33.1863,33.0799,33.0799,26140.0
2018-10-17 11:00:00,34.2,34.37,34.2,34.23,25528.0,33.0702,33.2346,33.0702,33.0992,25528.0
2018-10-17 11:05:00,34.21,34.47,34.18,34.47,17162.0,33.0799,33.3313,33.0509,33.3313,17162.0
2018-10-17 11:10:00,34.47,34.47,34.24,34.29,24067.0,33.3313,33.3313,33.1089,33.1573,24067.0
2018-10-17 11:15:00,34.3,34.36,34.22,34.33,28815.0,33.1669,33.225,33.0896,33.1959,28815.0
2018-10-17 11:20:00,34.32,34.36,34.25,34.29,22449.0,33.1863,33.225,33.1186,33.1573,22449.0
2018-10-17 11:25:00,34.29,34.37,34.23,34.37,22294.0,33.1573,33.2346,33.0992,33.2346,22294.0
2018-10-17 11:30:00,34.39,34.4,34.33,34.33,11149.0,33.254,33.2636,33.1959,33.1959,11149.0
2018-10-17 11:35:00,34.34,34.44,34.32,34.36,28833.0,33.2056,33.3023,33.1863,33.225,28833.0
2018-10-17 11:40:00,34.37,34.57,34.36,34.57,12618.0,33.2346,33.428,33.225,33.428,12618.0
2018-10-17 11:45:00,34.56,34.56,34.5,34.51,6766.0,33.4183,33.4183,33.3603,33.37,6766.0
2018-10-17 11:50:00,34.52,34.52,34.44,34.48,7319.0,33.3797,33.3797,33.3023,33.341,7319.0
2018-10-17 11:55:00,34.48,34.49,34.37,34.4,17767.0,33.341,33.3507,33.2346,33.2636,17767.0
2018-10-17 12:00:00,34.4,34.4,34.3,34.4,12844.0,33.2636,33.2636,33.1669,33.2636,12844.0
2018-10-17 12:05:00,34.38,34.41,34.36,34.4,27746.0,33.2443,33.2733,33.225,33.2636,27746.0
2018-10-17 12:10:00,34.4,34.41,34.32,34.4,15498.0,33.2636,33.2733,33.1863,33.2636,15498.0
2018-10-17 12:15:00,34.43,34.49,34.42,34.48,12756.0,33.2926,33.3507,33.283,33.341,12756.0
2018-10-17 12:20:00,34.48,34.58,34.46,34.55,13522.0,33.341,33.4377,33.3217,33.4087,13522.0
2018-10-17 12:25:00,34.56,34.57,34.45,34.45,41078.0,33.4183,33.428,33.312,33.312,41078.0
2018-10-17 12:30:00,34.44,34.48,34.42,34.45,10290.0,33.3023,33.341,33.283,33.312,10290.0
2018-10-17 12:35:00,34.45,34.55,34.43,34.53,18955.0,33.312,33.4087,33.2926,33.3893,18955.0
2018-10-17 12:40:00,34.54,34.54,34.43,34.46,22347.0,33.399,33.399,33.2926,33.3217,22347.0
2018-10-17 12:45:00,34.45,34.45,34.31,34.31,20796.0,33.312,33.312,33.1766,33.1766,20796.0
2018-10-17 12:50:00,34.33,34.51,34.33,34.48,34216.0,33.1959,33.37,33.1959,33.341,34216.0
2018-10-17 12:55:00,34.47,34.51,34.4,34.41,15292.0,33.3313,33.37,33.2636,33.2733,15292.0
2018-10-17 13:00:00,34.41,34.52,34.4,34.52,17908.0,33.2733,33.3797,33.2636,33.3797,17908.0
2018-10-17 13:05:00,34.54,34.54,34.45,34.48,43586.0,33.399,33.399,33.312,33.341,43586.0
2018-10-17 13:10:00,34.49,34.53,34.46,34.46,17685.0,33.3507,33.3893,33.3217,33.3217,17685.0
2018-10-17 13:15:00,34.48,34.48,34.41,34.46,11177.0,33.341,33.341,33.2733,33.3217,11177.0
2018-10-17 13:20:00,34.46,34.47,34.42,34.45,10618.0,33.3217,33.3313,33.283,33.312,10618.0
2018-10-17 13:25:00,34.44,34.48,34.41,34.42,14545.0,33.3023,33.341,33.2733,33.283,14545.0
2018-10-17 13:30:00,34.44,34.47,34.39,34.44,12450.0,33.3023,33.3313,33.254,33.3023,12450.0
2018-10-17 13:35:00,34.44,34.46,34.4,34.41,13595.0,33.3023,33.3217,33.2636,33.2733,13595.0
2018-10-17 13:40:00,34.41,34.44,34.36,34.37,7967.0,33.2733,33.3023,33.225,33.2346,7967.0
2018-10-17 13:45:00,34.36,34.39,34.32,34.32,13582.0,33.225,33.254,33.1863,33.1863,13582.0
2018-10-17 13:50:00,34.34,34.43,34.32,34.43,9299.0,33.2056,33.2926,33.1863,33.2926,9299.0
2018-10-17 13:55:00,34.42,34.42,34.35,34.36,15960.0,33.283,33.283,33.2153,33.225,15960.0
2018-10-17 14:00:00,34.38,34.38,34.23,34.25,23167.0,33.2443,33.2443,33.0992,33.1186,23167.0
2018-10-17 14:05:00,34.28,34.32,34.25,34.28,53354.0,33.1476,33.1863,33.1186,33.1476,53354.0
2018-10-17 14:10:00,34.27,34.3,34.24,34.27,25933.0,33.1379,33.1669,33.1089,33.1379,25933.0
2018-10-17 14:15:00,34.27,34.27,34.22,34.25,43432.0,33.1379,33.1379,33.0896,33.1186,43432.0
2018-10-17 14:20:00,34.25,34.29,34.18,34.27,26731.0,33.1186,33.1573,33.0509,33.1379,26731.0
2018-10-17 14:25:00,34.29,34.34,34.25,34.27,21989.0,33.1573,33.2056,33.1186,33.1379,21989.0
2018-10-17 14:30:00,34.27,34.32,34.23,34.24,20085.0,33.1379,33.1863,33.0992,33.1089,20085.0
2018-10-17 14:35:00,34.22,34.26,34.18,34.23,22196.0,33.0896,33.1283,33.0509,33.0992,22196.0
2018-10-17 14:40:00,34.24,34.33,34.23,34.31,20899.0,33.1089,33.1959,33.0992,33.1766,20899.0
2018-10-17 14:45:00,34.32,34.36,34.3,34.3,10579.0,33.1863,33.225,33.1669,33.1669,10579.0
2018-10-17 14:50:00,34.31,34.37,34.26,34.37,13700.0,33.1766,33.2346,33.1283,33.2346,13700.0
2018-10-17 14:55:00,34.37,34.41,34.29,34.32,9926.0,33.2346,33.2733,33.1573,33.1863,9926.0
2018-10-17 15:00:00,34.32,34.4,34.31,34.32,15753.0,33.1863,33.2636,33.1766,33.1863,15753.0
2018-10-17 15:05:00,34.32,34.38,34.29,34.36,15881.0,33.1863,33.2443,33.1573,33.225,15881.0
2018-10-17 15:10:00,34.35,34.39,34.33,34.33,14649.0,33.2153,33.254,33.1959,33.1959,14649.0
2018-10-17 15:15:00,34.33,34.35,34.25,34.3,17633.0,33.1959,33.2153,33.1186,33.1669,17633.0
2018-10-17 15:20:00,34.31,34.32,34.25,34.26,18236.0,33.1766,33.1863,33.1186,33.1283,18236.0
2018-10-17 15:25:00,34.27,34.32,34.27,34.31,24092.0,33.1379,33.1863,33.1379,33.1766,24092.0
2018-10-17 15:30:00,34.32,34.32,34.18,34.2,20910.0,33.1863,33.1863,33.0509,33.0702,20910.0
2018-10-17 15:35:00,34.2,34.26,34.2,34.24,32603.0,33.0702,33.1283,33.0702,33.1089,32603.0
2018-10-17 15:40:00,34.22,34.23,34.08,34.14,41270.0,33.0896,33.0992,32.9542,33.0122,41270.0
2018-10-17 15:45:00,34.13,34.17,34.09,34.14,55444.0,33.0026,33.0412,32.9639,33.0122,55444.0
2018-10-17 15:50:00,34.13,34.19,34.13,34.18,40473.0,33.0026,33.0606,33.0026,33.0509,40473.0
2018-10-17 15:55:00,34.17,34.19,34.13,34.14,98959.0,33.0412,33.0606,33.0026,33.0122,98959.0
2018-10-18 09:30:00,32.59,32.76,32.0,32.38,150048.0,31.5134,31.6778,30.9429,31.3104,150048.0
2018-10-18 09:35:00,32.3,32.56,32.27,32.5,63321.0,31.233,31.4844,31.204,31.4264,63321.0
2018-10-18 09:40:00,32.52,32.56,32.28,32.33,38475.0,31.4457,31.4844,31.2137,31.262,38475.0
2018-10-18 09:45:00,32.36,32.41,32.16,32.29,49281.0,31.291,31.3394,31.0976,31.2233,49281.0
2018-10-18 09:50:00,32.31,32.45,32.29,32.45,103779.0,31.2427,31.378,31.2233,31.378,103779.0
2018-10-18 09:55:00,32.45,32.59,32.45,32.54,29378.0,31.378,31.5134,31.378,31.4651,29378.0
2018-10-18 10:00:00,32.53,32.64,32.48,32.51,23051.0,31.4554,31.5618,31.4071,31.4361,23051.0
2018-10-18 10:05:00,32.49,32.67,32.49,32.6,48501.0,31.4167,31.5908,31.4167,31.5231,48501.0
2018-10-18 10:10:00,32.59,32.65,32.57,32.62,13255.0,31.5134,31.5714,31.4941,31.5424,13255.0
2018-10-18 10:15:00,32.61,32.92,32.59,32.89,44484.0,31.5328,31.8325,31.5134,31.8035,44484.0
2018-10-18 10:20:00,32.87,33.02,32.85,33.02,16367.0,31.7842,31.9292,31.7648,31.9292,16367.0
2018-10-18 10:25:00,33.02,33.04,32.88,32.95,21433.0,31.9292,31.9486,31.7938,31.8615,21433.0
2018-10-18 10:30:00,32.94,33.09,32.93,33.04,68460.0,31.8519,31.9969,31.8422,31.9486,68460.0
2018-10-18 10:35:00,33.05,33.08,32.99,33.08,60145.0,31.9582,31.9872,31.9002,31.9872,60145.0
2018-10-18 10:40:00,33.08,33.09,33.04,33.08,50589.0,31.9872,31.9969,31.9486,31.9872,50589.0
2018-10-18 10:45:00,33.08,33.11,33.04,33.07,27198.0,31.9872,32.0162,31.9486,31.9776,27198.0
2018-10-18 10:50:00,33.09,33.13,33.04,33.06,29321.0,31.9969,32.0356,31.9486,31.9679,29321.0
2018-10-18 10:55:00,33.07,33.25,33.02,33.17,114130.0,31.9776,32.1516,31.9292,32.0743,114130.0
2018-10-18 11:00:00,33.16,33.18,32.99,33.0,58122.0,32.0646,32.0839,31.9002,31.9099,58122.0
2018-10-18 11:05:00,33.01,33.03,32.99,33.02,29192.0,31.9195,31.9389,31.9002,31.9292,29192.0
2018-10-18 11:10:00,33.02,33.09,32.99,33.09,20025.0,31.9292,31.9969,31.9002,31.9969,20025.0
2018-10-18 11:15:00,33.1,33.15,33.04,33.04,15148.0,32.0066,32.0549,31.9486,31.9486,15148.0
2018-10-18 11:20:00,33.05,33.05,32.99,33.0,19622.0,31.9582,31.9582,31.9002,31.9099,19622.0
2018-10-18 11:25:00,33.01,33.1,33.0,33.02,11233.0,31.9195,32.0066,31.9099,31.9292,11233.0
2018-10-18 11:30:00,33.0,33.04,32.99,33.0,28579.0,31.9099,31.9486,31.9002,31.9099,28579.0
2018-10-18 11:35:00,33.0,33.08,32.99,33.08,27071.0,31.9099,31.9872,31.9002,31.9872,27071.0
2018-10-18 11:40:00,33.08,33.08,32.99,32.99,16867.0,31.9872,31.9872,31.9002,31.9002,16867.0
2018-10-18 11:45:00,33.0,33.04,32.87,32.94,91771.0,31.9099,31.9486,31.7842,31.8519,91771.0
2018-10-18 11:50:00,32.94,32.94,32.86,32.91,145287.0,31.8519,31.8519,31.7745,31.8229,145287.0
2018-10-18 11:55:00,32.9,32.93,32.86,32.91,47762.0,31.8132,31.8422,31.7745,31.8229,47762.0
2018-10-18 12:00:00,32.9,32.93,32.8,32.8,32084.0,31.8132,31.8422,31.7165,31.7165,32084.0
2018-10-18 12:05:00,32.82,32.85,32.73,32.73,19841.0,31.7358,31.7648,31.6488,31.6488,19841.0
2018-10-18 12:10:00,32.74,32.76,32.65,32.73,18446.0,31.6585,31.6778,31.5714,31.6488,18446.0
2018-10-18 12:15:00,32.73,32.73,32.65,32.72,13000.0,31.6488,31.6488,31.5714,31.6391,13000.0
2018-10-18 12:20:00,32.73,32.94,32.71,32.94,38444.0,31.6488,31.8519,31.6295,31.8519,38444.0
2018-10-18 12:25:00,32.94,33.01,32.91,32.95,31390.0,31.8519,31.9195,31.8229,31.8615,31390.0
2018-10-18 12:30:00,32.93,32.99,32.86,32.97,9777.0,31.8422,31.9002,31.7745,31.8809,9777.0
2018-10-18 12:35:00,32.96,32.99,32.93,32.95,10008.0,31.8712,31.9002,31.8422,31.8615,10008.0
2018-10-18 12:40:00,32.97,33.04,32.94,32.96,15497.0,31.8809,31.9486,31.8519,31.8712,15497.0
2018-10-18 12:45:00,32.96,32.97,32.93,32.96,9988.0,31.8712,31.8809,31.8422,31.8712,9988.0
2018-10-18 12:50:00,32.97,33.02,32.94,32.96,11070.0,31.8809,31.9292,31.8519,31.8712,11070.0
2018-10-18 12:55:00,32.95,32.97,32.82,32.84,16137.0,31.8615,31.8809,31.7358,31.7552,16137.0
2018-10-18 13:00:00,32.82,32.88,32.81,32.81,20074.0,31.7358,31.7938,31.7262,31.7262,20074.0
2018-10-18 13:05:00,32.81,32.85,32.78,32.84,12780.0,31.7262,31.7648,31.6971,31.7552,12780.0
2018-10-18 13:10:00,32.85,32.86,32.76,32.77,7720.0,31.7648,31.7745,31.6778,31.6875,7720.0
2018-10-18 13:15:00,32.77,32.81,32.71,32.71,10258.0,31.6875,31.7262,31.6295,31.6295,10258.0
2018-10-18 13:20:00,32.72,32.78,32.72,32.76,15585.0,31.6391,31.6971,31.6391,31.6778,15585.0
2018-10-18 13:25:00,32.76,32.84,32.74,32.8,13959.0,31.6778,31.7552,31.6585,31.7165,13959.0
2018-10-18 13:30:00,32.78,32.85,32.75,32.79,18453.0,31.6971,31.7648,31.6681,31.7068,18453.0
2018-10-18 13:35:00,32.78,32.79,32.65,32.71,29215.0,31.6971,31.7068,31.5714,31.6295,29215.0
2018-10-18 13:40:00,32.72,32.72,32.63,32.65,17156.0,31.6391,31.6391,31.5521,31.5714,17156.0
2018-10-18 13:45:00,32.66,32.76,32.66,32.76,17718.0,31.5811,31.6778,31.5811,31.6778,17718.0
2018-10-18 13:50:00,32.76,32.77,32.72,32.75,11999.0,31.6778,31.6875,31.6391,31.6681,11999.0
2018-10-18 13:55:00,32.75,32.8,32.73,32.79,11333.0,31.6681,31.7165,31.6488,31.7068,11333.0
2018-10-18 14:00:00,32.76,32.85,32.76,32.79,13626.0,31.6778,31.7648,31.6778,31.7068,13626.0
2018-10-18 14:05:00,32.77,32.86,32.75,32.81,14515.0,31.6875,31.7745,31.6681,31.7262,14515.0
2018-10-18 14:10:00,32.81,32.85,32.77,32.78,14462.0,31.7262,31.7648,31.6875,31.6971,14462.0
2018-10-18 14:15:00,32.78,32.79,32.68,32.68,15431.0,31.6971,31.7068,31.6005,31.6005,15431.0
2018-10-18 14:20:00,32.68,32.75,32.65,32.73,27626.0,31.6005,31.6681,31.5714,31.6488,27626.0
2018-10-18 14:25:00,32.72,32.73,32.65,32.71,14512.0,31.6391,31.6488,31.5714,31.6295,14512.0
2018-10-18 14:30:00,32.73,32.75,32.67,32.73,14826.0,31.6488,31.6681,31.5908,31.6488,14826.0
2018-10-18 14:35:00,32.73,32.78,32.71,32.76,22709.0,31.6488,31.6971,31.6295,31.6778,22709.0
2018-10-18 14:40:00,32.75,32.82,32.73,32.82,11742.0,31.6681,31.7358,31.6488,31.7358,11742.0
2018-10-18 14:45:00,32.83,32.87,32.8,32.8,10480.0,31.7455,31.7842,31.7165,31.7165,10480.0
2018-10-18 14:50:00,32.8,32.86,32.78,32.85,9832.0,31.7165,31.7745,31.6971,31.7648,9832.0
2018-10-18 14:55:00,32.84,32.86,32.78,32.79,17538.0,31.7552,31.7745,31.6971,31.7068,17538.0
2018-10-18 15:00:00,32.78,32.8,32.73,32.73,15549.0,31.6971,31.7165,31.6488,31.6488,15549.0
2018-10-18 15:05:00,32.73,32.75,32.69,32.73,21674.0,31.6488,31.6681,31.6101,31.6488,21674.0
2018-10-18 15:10:00,32.73,32.74,32.67,32.73,31444.0,31.6488,31.6585,31.5908,31.6488,31444.0
2018-10-18 15:15:00,32.73,32.86,32.73,32.78,32086.0,31.6488,31.7745,31.6488,31.6971,32086.0
2018-10-18 15:20:00,32.78,32.85,32.77,32.84,30004.0,31.6971,31.7648,31.6875,31.7552,30004.0
2018-10-18 15:25:00,32.84,32.86,32.83,32.83,41388.0,31.7552,31.7745,31.7455,31.7455,41388.0
2018-10-18 15:30:00,32.84,32.86,32.78,32.81,44102.0,31.7552,31.7745,31.6971,31.7262,44102.0
2018-10-18 15:35:00,32.81,32.86,32.78,32.86,38073.0,31.7262,31.7745,31.6971,31.7745,38073.0
2018-10-18 15:40:00,32.87,32.92,32.85,32.87,48635.0,31.7842,31.8325,31.7648,31.7842,48635.0
2018-10-18 15:45:00,32.87,32.88,32.82,32.88,58133.0,31.7842,31.7938,31.7358,31.7938,58133.0
2018-10-18 15:50:00,32.87,32.88,32.81,32.84,62534.0,31.7842,31.7938,31.7262,31.7552,62534.0
2018-10-18 15:55:00,32.85,32.86,32.75,32.79,108732.0,31.7648,31.7745,31.6681,31.7068,108732.0
2018-10-19 09:30:00,32.84,33.07,32.8,32.94,41654.0,31.7552,31.9776,31.7165,31.8519,41654.0
2018-10-19 09:35:00,32.96,33.18,32.96,33.13,13586.0,31.8712,32.0839,31.8712,32.0356,13586.0
2018-10-19 09:40:00,33.14,33.2,33.11,33.18,9100.0,32.0453,32.1033,32.0162,32.0839,9100.0
2018-10-19 09:45:00,33.17,33.17,33.01,33.08,13365.0,32.0743,32.0743,31.9195,31.9872,13365.0
2018-10-19 09:50:00,33.11,33.2,33.11,33.15,20909.0,32.0162,32.1033,32.0162,32.0549,20909.0
2018-10-19 09:55:00,33.17,33.18,33.03,33.09,12920.0,32.0743,32.0839,31.9389,31.9969,12920.0
2018-10-19 10:00:00,33.09,33.12,33.0,33.1,13653.0,31.9969,32.0259,31.9099,32.0066,13653.0
2018-10-19 10:05:00,33.09,33.13,33.02,33.09,13837.0,31.9969,32.0356,31.9292,31.9969,13837.0
2018-10-19 10:10:00,33.08,33.08,32.91,32.97,48594.0,31.9872,31.9872,31.8229,31.8809,48594.0
2018-10-19 10:15:00,32.98,33.04,32.94,32.96,13433.0,31.8905,31.9486,31.8519,31.8712,13433.0
2018-10-19 10:20:00,32.96,32.99,32.8,32.8,11003.0,31.8712,31.9002,31.7165,31.7165,11003.0
2018-10-19 10:25:00,32.83,32.85,32.77,32.79,11203.0,31.7455,31.7648,31.6875,31.7068,11203.0
2018-10-19 10:30:00,32.8,33.1,32.76,33.09,266893.0,31.7165,32.0066,31.6778,31.9969,266893.0
2018-10-19 10:35:00,33.09,33.09,32.93,33.02,91954.0,31.9969,31.9969,31.8422,31.9292,91954.0
2018-10-19 10:40:00,33.0,33.11,32.98,33.1,29878.0,31.9099,32.0162,31.8905,32.0066,29878.0
2018-10-19 10:45:00,33.09,33.11,33.01,33.04,22611.0,31.9969,32.0162,31.9195,31.9486,22611.0
2018-10-19 10:50:00,33.05,33.11,33.02,33.07,33015.0,31.9582,32.0162,31.9292,31.9776,33015.0
2018-10-19 10:55:00,33.07,33.15,33.05,33.15,18842.0,31.9776,32.0549,31.9582,32.0549,18842.0
2018-10-19 11:00:00,33.13,33.23,33.13,33.18,13145.0,32.0356,32.1323,32.0356,32.0839,13145.0
2018-10-19 11:05:00,33.18,33.21,33.16,33.18,18911.0,32.0839,32.1129,32.0646,32.0839,18911.0
2018-10-19 11:10:00,33.19,33.2,33.13,33.16,19434.0,32.0936,32.1033,32.0356,32.0646,19434.0
2018-10-19 11:15:00,33.15,33.19,33.07,33.07,23989.0,32.0549,32.0936,31.9776,31.9776,23989.0
2018-10-19 11:20:00,33.08,33.08,32.9,32.91,47819.0,31.9872,31.9872,31.8132,31.8229,47819.0
2018-10-19 11:25:00,32.89,32.97,32.87,32.9,10453.0,31.8035,31.8809,31.7842,31.8132,10453.0
2018-10-19 11:30:00,32.9,32.93,32.83,32.85,14372.0,31.8132,31.8422,31.7455,31.7648,14372.0
2018-10-19 11:35:00,32.85,32.86,32.78,32.82,55939.0,31.7648,31.7745,31.6971,31.7358,55939.0
2018-10-19 11:40:00,32.81,32.86,32.77,32.79,27761.0,31.7262,31.7745,31.6875,31.7068,27761.0
2018-10-19 11:45:00,32.77,32.85,32.76,32.84,4649.0,31.6875,31.7648,31.6778,31.7552,4649.0
2018-10-19 11:50:00,32.83,32.88,32.74,32.74,9702.0,31.7455,31.7938,31.6585,31.6585,9702.0
2018-10-19 11:55:00,32.73,32.86,32.72,32.86,13917.0,31.6488,31.7745,31.6391,31.7745,13917.0
2018-10-19 12:00:00,32.86,32.88,32.79,32.79,13520.0,31.7745,31.7938,31.7068,31.7068,13520.0
2018-10-19 12:05:00,32.8,32.84,32.77,32.79,10008.0,31.7165,31.7552,31.6875,31.7068,10008.0
2018-10-19 12:10:00,32.76,32.8,32.6,32.63,38877.0,31.6778,31.7165,31.5231,31.5521,38877.0
2018-10-19 12:15:00,32.6,32.68,32.56,32.59,19387.0,31.5231,31.6005,31.4844,31.5134,19387.0
2018-10-19 12:20:00,32.62,32.63,32.56,32.58,19825.0,31.5424,31.5521,31.4844,31.5038,19825.0
2018-10-19 12:25:00,32.56,32.59,32.51,32.57,24261.0,31.4844,31.5134,31.4361,31.4941,24261.0
2018-10-19 12:30:00,32.57,32.61,32.53,32.55,28406.0,31.4941,31.5328,31.4554,31.4747,28406.0
2018-10-19 12:35:00,32.54,32.65,32.53,32.65,34756.0,31.4651,31.5714,31.4554,31.5714,34756.0
2018-10-19 12:40:00,32.62,32.73,32.6,32.69,48724.0,31.5424,31.6488,31.5231,31.6101,48724.0
2018-10-19 12:45:00,32.69,32.78,32.65,32.76,169014.0,31.6101,31.6971,31.5714,31.6778,169014.0
2018-10-19 12:50:00,32.77,32.86,32.71,32.86,144037.0,31.6875,31.7745,31.6295,31.7745,144037.0
2018-10-19 12:55:00,32.89,32.89,32.81,32.83,37205.0,31.8035,31.8035,31.7262,31.7455,37205.0
2018-10-19 13:00:00,32.8,32.8,32.71,32.74,37468.0,31.7165,31.7165,31.6295,31.6585,37468.0
2018-10-19 13:05:00,32.74,32.75,32.63,32.63,18115.0,31.6585,31.6681,31.5521,31.5521,18115.0
2018-10-19 13:10:00,32.65,32.86,32.63,32.84,16053.0,31.5714,31.7745,31.5521,31.7552,16053.0
2018-10-19 13:15:00,32.83,32.87,32.81,32.82,8346.0,31.7455,31.7842,31.7262,31.7358,8346.0
2018-10-19 13:20:00,32.82,32.85,32.79,32.81,9928.0,31.7358,31.7648,31.7068,31.7262,9928.0
2018-10-19 13:25:00,32.82,32.86,32.79,32.85,15259.0,31.7358,31.7745,31.7068,31.7648,15259.0
2018-10-19 13:30:00,32.82,32.9,32.8,32.9,11723.0,31.7358,31.8132,31.7165,31.8132,11723.0
2018-10-19 13:35:00,32.89,32.93,32.86,32.93,10154.0,31.8035,31.8422,31.7745,31.8422,10154.0
2018-10-19 13:40:00,32.93,32.97,32.88,32.88,13724.0,31.8422,31.8809,31.7938,31.7938,13724.0
2018-10-19 13:45:00,32.87,32.91,32.85,32.9,6930.0,31.7842,31.8229,31.7648,31.8132,6930.0
2018-10-19 13:50:00,32.88,32.91,32.87,32.87,10436.0,31.7938,31.8229,31.7842,31.7842,10436.0
2018-10-19 13:55:00,32.89,32.9,32.83,32.84,5700.0,31.8035,31.8132,31.7455,31.7552,5700.0
2018-10-19 14:00:00,32.83,32.86,32.77,32.77,21312.0,31.7455,31.7745,31.6875,31.6875,21312.0
2018-10-19 14:05:00,32.77,32.8,32.68,32.74,24007.0,31.6875,31.7165,31.6005,31.6585,24007.0
2018-10-19 14:10:00,32.72,32.8,32.7,32.79,8141.0,31.6391,31.7165,31.6198,31.7068,8141.0
2018-10-19 14:15:00,32.8,32.82,32.77,32.8,4600.0,31.7165,31.7358,31.6875,31.7165,4600.0
2018-10-19 14:20:00,32.8,33.03,32.8,33.02,18669.0,31.7165,31.9389,31.7165,31.9292,18669.0
2018-10-19 14:25:00,33.03,33.04,32.97,33.02,25917.0,31.9389,31.9486,31.8809,31.9292,25917.0
2018-10-19 14:30:00,33.03,33.09,32.99,32.99,14136.0,31.9389,31.9969,31.9002,31.9002,14136.0
2018-10-19 14:35:00,32.99,33.02,32.98,33.02,7218.0,31.9002,31.9292,31.8905,31.9292,7218.0
2018-10-19 14:40:00,33.02,33.02,32.9,32.9,10303.0,31.9292,31.9292,31.8132,31.8132,10303.0
2018-10-19 14:45:00,32.92,33.05,32.91,33.04,20704.0,31.8325,31.9582,31.8229,31.9486,20704.0
2018-10-19 14:50:00,33.06,33.07,32.96,32.98,9378.0,31.9679,31.9776,31.8712,31.8905,9378.0
2018-10-19 14:55:00,32.99,32.99,32.9,32.92,7141.0,31.9002,31.9002,31.8132,31.8325,7141.0
2018-10-19 15:00:00,32.92,33.0,32.92,32.98,16489.0,31.8325,31.9099,31.8325,31.8905,16489.0
2018-10-19 15:05:00,32.98,32.99,32.94,32.98,11797.0,31.8905,31.9002,31.8519,31.8905,11797.0
2018-10-19 15:10:00,32.98,33.0,32.92,32.94,10540.0,31.8905,31.9099,31.8325,31.8519,10540.0
2018-10-19 15:15:00,32.94,33.0,32.88,33.0,16651.0,31.8519,31.9099,31.7938,31.9099,16651.0
2018-10-19 15:20:00,32.99,33.05,32.97,32.98,52987.0,31.9002,31.9582,31.8809,31.8905,52987.0
2018-10-19 15:25:00,32.97,33.03,32.87,32.97,191981.0,31.8809,31.9389,31.7842,31.8809,191981.0
2018-10-19 15:30:00,32.96,32.96,32.88,32.91,24515.0,31.8712,31.8712,31.7938,31.8229,24515.0
2018-10-19 15:35:00,32.91,32.95,32.88,32.89,23531.0,31.8229,31.8615,31.7938,31.8035,23531.0
2018-10-19 15:40:00,32.88,32.9,32.84,32.9,32304.0,31.7938,31.8132,31.7552,31.8132,32304.0
2018-10-19 15:45:00,32.9,32.94,32.84,32.85,56469.0,31.8132,31.8519,31.7552,31.7648,56469.0
2018-10-19 15:50:00,32.85,32.91,32.82,32.83,94447.0,31.7648,31.8229,31.7358,31.7455,94447.0
2018-10-19 15:55:00,32.82,32.83,32.73,32.77,122336.0,31.7358,31.7455,31.6488,31.6875,122336.0
2018-10-22 09:30:00,33.0,33.12,32.9,32.9,59414.0,31.9099,32.0259,31.8132,31.8132,59414.0
2018-10-22 09:35:00,32.9,33.06,32.76,32.84,43434.0,31.8132,31.9679,31.6778,31.7552,43434.0
2018-10-22 09:40:00,32.77,32.9,32.77,32.88,12148.0,31.6875,31.8132,31.6875,31.7938,12148.0
2018-10-22 09:45:00,32.86,32.96,32.84,32.84,21465.0,31.7745,31.8712,31.7552,31.7552,21465.0
2018-10-22 09:50:00,32.89,32.93,32.8,32.83,20284.0,31.8035,31.8422,31.7165,31.7455,20284.0
2018-10-22 09:55:00,32.88,32.9,32.71,32.71,11409.0,31.7938,31.8132,31.6295,31.6295,11409.0
2018-10-22 10:00:00,32.75,32.81,32.7,32.72,30102.0,31.6681,31.7262,31.6198,31.6391,30102.0
2018-10-22 10:05:00,32.71,32.77,32.63,32.69,29249.0,31.6295,31.6875,31.5521,31.6101,29249.0
2018-10-22 10:10:00,32.68,32.7,32.61,32.65,18183.0,31.6005,31.6198,31.5328,31.5714,18183.0
2018-10-22 10:15:00,32.63,32.63,32.51,32.55,23273.0,31.5521,31.5521,31.4361,31.4747,23273.0
2018-10-22 10:20:00,32.53,32.55,32.37,32.41,29960.0,31.4554,31.4747,31.3007,31.3394,29960.0
2018-10-22 10:25:00,32.41,32.45,32.37,32.41,17078.0,31.3394,31.378,31.3007,31.3394,17078.0
2018-10-22 10:30:00,32.4,32.59,32.4,32.58,23751.0,31.3297,31.5134,31.3297,31.5038,23751.0
2018-10-22 10:35:00,32.56,32.64,32.53,32.62,21831.0,31.4844,31.5618,31.4554,31.5424,21831.0
2018-10-22 10:40:00,32.63,32.71,32.6,32.7,38992.0,31.5521,31.6295,31.5231,31.6198,38992.0
2018-10-22 10:45:00,32.68,32.76,32.63,32.71,21932.0,31.6005,31.6778,31.5521,31.6295,21932.0
2018-10-22 10:50:00,32.73,32.75,32.69,32.74,17864.0,31.6488,31.6681,31.6101,31.6585,17864.0
2018-10-22 10:55:00,32.74,32.75,32.66,32.68,32382.0,31.6585,31.6681,31.5811,31.6005,32382.0
2018-10-22 11:00:00,32.68,32.68,32.61,32.64,11409.0,31.6005,31.6005,31.5328,31.5618,11409.0
2018-10-22 11:05:00,32.64,32.68,32.51,32.53,65518.0,31.5618,31.6005,31.4361,31.4554,65518.0
2018-10-22 11:10:00,32.53,32.53,32.38,32.39,84201.0,31.4554,31.4554,31.3104,31.32,84201.0
2018-10-22 11:15:00,32.39,32.5,32.39,32.49,24758.0,31.32,31.4264,31.32,31.4167,24758.0
2018-10-22 11:20:00,32.5,32.53,32.45,32.5,28736.0,31.4264,31.4554,31.378,31.4264,28736.0
2018-10-22 11:25:00,32.5,32.5,32.4,32.42,18527.0,31.4264,31.4264,31.3297,31.349,18527.0
2018-10-22 11:30:00,32.4,32.45,32.34,32.34,16594.0,31.3297,31.378,31.2717,31.2717,16594.0
2018-10-22 11:35:00,32.35,32.4,32.25,32.26,47797.0,31.2814,31.3297,31.1847,31.1943,47797.0
2018-10-22 11:40:00,32.26,32.26,32.2,32.25,24278.0,31.1943,31.1943,31.1363,31.1847,24278.0
2018-10-22 11:45:00,32.25,32.33,32.23,32.3,17656.0,31.1847,31.262,31.1653,31.233,17656.0
2018-10-22 11:50:00,32.29,32.3,32.19,32.21,15345.0,31.2233,31.233,31.1266,31.146,15345.0
2018-10-22 11:55:00,32.22,32.28,32.22,32.25,12777.0,31.1556,31.2137,31.1556,31.1847,12777.0
2018-10-22 12:00:00,32.26,32.34,32.26,32.34,13544.0,31.1943,31.2717,31.1943,31.2717,13544.0
2018-10-22 12:05:00,32.33,32.42,32.3,32.3,14651.0,31.262,31.349,31.233,31.233,14651.0
2018-10-22 12:10:00,32.3,32.31,32.21,32.22,14474.0,31.233,31.2427,31.146,31.1556,14474.0
2018-10-22 12:15:00,32.23,32.28,32.19,32.21,24143.0,31.1653,31.2137,31.1266,31.146,24143.0
2018-10-22 12:20:00,32.22,32.24,32.16,32.19,11582.0,31.1556,31.175,31.0976,31.1266,11582.0
2018-10-22 12:25:00,32.18,32.22,32.13,32.18,16154.0,31.117,31.1556,31.0686,31.117,16154.0
2018-10-22 12:30:00,32.19,32.21,32.16,32.2,11626.0,31.1266,31.146,31.0976,31.1363,11626.0
2018-10-22 12:35:00,32.21,32.29,32.16,32.28,11580.0,31.146,31.2233,31.0976,31.2137,11580.0
2018-10-22 12:40:00,32.28,32.34,32.27,32.31,6982.0,31.2137,31.2717,31.204,31.2427,6982.0
2018-10-22 12:45:00,32.31,32.34,32.29,32.31,9980.0,31.2427,31.2717,31.2233,31.2427,9980.0
2018-10-22 12:50:00,32.31,32.39,32.31,32.37,9076.0,31.2427,31.32,31.2427,31.3007,9076.0
2018-10-22 12:55:00,32.38,32.38,32.31,32.32,8834.0,31.3104,31.3104,31.2427,31.2523,8834.0
2018-10-22 13:00:00,32.3,32.3,32.27,32.29,6900.0,31.233,31.233,31.204,31.2233,6900.0
2018-10-22 13:05:00,32.29,32.44,32.29,32.41,15685.0,31.2233,31.3684,31.2233,31.3394,15685.0
2018-10-22 13:10:00,32.4,32.43,32.37,32.43,5702.0,31.3297,31.3587,31.3007,31.3587,5702.0
2018-10-22 13:15:00,32.42,32.43,32.36,32.36,12472.0,31.349,31.3587,31.291,31.291,12472.0
2018-10-22 13:20:00,32.35,32.37,32.3,32.31,25793.0,31.2814,31.3007,31.233,31.2427,25793.0
2018-10-22 13:25:00,32.3,32.3,32.16,32.18,107662.0,31.233,31.233,31.0976,31.117,107662.0
2018-10-22 13:30:00,32.16,32.19,32.12,32.17,49524.0,31.0976,31.1266,31.0589,31.1073,49524.0
2018-10-22 13:35:00,32.17,32.19,32.09,32.1,61218.0,31.1073,31.1266,31.0299,31.0396,61218.0
2018-10-22 13:40:00,32.1,32.17,32.09,32.16,37033.0,31.0396,31.1073,31.0299,31.0976,37033.0
2018-10-22 13:45:00,32.16,32.18,32.08,32.09,19746.0,31.0976,31.117,31.0203,31.0299,19746.0
2018-10-22 13:50:00,32.09,32.15,32.08,32.14,14420.0,31.0299,31.088,31.0203,31.0783,14420.0
2018-10-22 13:55:00,32.13,32.17,32.13,32.15,11152.0,31.0686,31.1073,31.0686,31.088,11152.0
2018-10-22 14:00:00,32.14,32.21,32.14,32.19,11210.0,31.0783,31.146,31.0783,31.1266,11210.0
2018-10-22 14:05:00,32.19,32.24,32.19,32.24,13206.0,31.1266,31.175,31.1266,31.175,13206.0
2018-10-22 14:10:00,32.25,32.37,32.24,32.37,25276.0,31.1847,31.3007,31.175,31.3007,25276.0
2018-10-22 14:15:00,32.36,32.42,32.33,32.35,15967.0,31.291,31.349,31.262,31.2814,15967.0
2018-10-22 14:20:00,32.35,32.42,32.35,32.36,8966.0,31.2814,31.349,31.2814,31.291,8966.0
2018-10-22 14:25:00,32.37,32.4,32.37,32.38,11865.0,31.3007,31.3297,31.3007,31.3104,11865.0
2018-10-22 14:30:00,32.38,32.41,32.38,32.41,9930.0,31.3104,31.3394,31.3104,31.3394,9930.0
2018-10-22 14:35:00,32.4,32.43,32.39,32.41,13630.0,31.3297,31.3587,31.32,31.3394,13630.0
2018-10-22 14:40:00,32.41,32.41,32.29,32.31,17177.0,31.3394,31.3394,31.2233,31.2427,17177.0
2018-10-22 14:45:00,32.31,32.41,32.3,32.41,17919.0,31.2427,31.3394,31.233,31.3394,17919.0
2018-10-22 14:50:00,32.42,32.47,32.4,32.43,11991.0,31.349,31.3974,31.3297,31.3587,11991.0
2018-10-22 14:55:00,32.44,32.44,32.4,32.41,11295.0,31.3684,31.3684,31.3297,31.3394,11295.0
2018-10-22 15:00:00,32.39,32.54,32.39,32.53,21473.0,31.32,31.4651,31.32,31.4554,21473.0
2018-10-22 15:05:00,32.54,32.54,32.48,32.51,11192.0,31.4651,31.4651,31.4071,31.4361,11192.0
2018-10-22 15:10:00,32.53,32.62,32.53,32.56,21490.0,31.4554,31.5424,31.4554,31.4844,21490.0
2018-10-22 15:15:00,32.57,32.59,32.55,32.55,13253.0,31.4941,31.5134,31.4747,31.4747,13253.0
2018-10-22 15:20:00,32.56,32.59,32.54,32.58,18841.0,31.4844,31.5134,31.4651,31.5038,18841.0
2018-10-22 15:25:00,32.57,32.61,32.54,32.61,20960.0,31.4941,31.5328,31.4651,31.5328,20960.0
2018-10-22 15:30:00,32.61,32.61,32.54,32.57,22628.0,31.5328,31.5328,31.4651,31.4941,22628.0
2018-10-22 15:35:00,32.57,32.62,32.52,32.52,36486.0,31.4941,31.5424,31.4457,31.4457,36486.0
2018-10-22 15:40:00,32.51,32.52,32.47,32.48,30133.0,31.4361,31.4457,31.3974,31.4071,30133.0
2018-10-22 15:45:00,32.49,32.52,32.44,32.45,86430.0,31.4167,31.4457,31.3684,31.378,86430.0
2018-10-22 15:50:00,32.44,32.47,32.38,32.38,65268.0,31.3684,31.3974,31.3104,31.3104,65268.0
2018-10-22 15:55:00,32.38,32.43,32.29,32.29,221931.0,31.3104,31.3587,31.2233,31.2233,221931.0
2018-10-23 09:30:00,31.32,31.45,31.01,31.3,119187.0,30.2854,30.4111,29.9856,30.266,119187.0
2018-10-23 09:35:00,31.27,31.27,30.93,31.19,88137.0,30.237,30.237,29.9083,30.1597,88137.0
2018-10-23 09:40:00,31.19,31.34,31.03,31.19,66430.0,30.1597,30.3047,30.005,30.1597,66430.0
2018-10-23 09:45:00,31.18,31.39,31.08,31.38,72695.0,30.15,30.3531,30.0533,30.3434,72695.0
2018-10-23 09:50:00,31.39,31.41,31.23,31.36,26245.0,30.3531,30.3724,30.1983,30.3241,26245.0
2018-10-23 09:55:00,31.33,31.43,31.31,31.39,39959.0,30.295,30.3917,30.2757,30.3531,39959.0
2018-10-23 10:00:00,31.33,31.4,31.13,31.15,29855.0,30.295,30.3627,30.1017,30.121,29855.0
2018-10-23 10:05:00,31.13,31.25,31.12,31.21,34670.0,30.1017,30.2177,30.092,30.179,34670.0
2018-10-23 10:10:00,31.24,31.29,31.07,31.1,49867.0,30.208,30.2564,30.0436,30.0726,49867.0
2018-10-23 10:15:00,31.08,31.13,30.96,30.99,49601.0,30.0533,30.1017,29.9373,29.9663,49601.0
2018-10-23 10:20:00,31.02,31.09,30.99,31.06,36496.0,29.9953,30.063,29.9663,30.034,36496.0
2018-10-23 10:25:00,31.04,31.05,30.97,30.98,89995.0,30.0146,30.0243,29.9469,29.9566,89995.0
2018-10-23 10:30:00,30.98,30.99,30.83,30.87,48039.0,29.9566,29.9663,29.8116,29.8502,48039.0
2018-10-23 10:35:00,30.86,30.93,30.81,30.93,57005.0,29.8406,29.9083,29.7922,29.9083,57005.0
2018-10-23 10:40:00,30.95,30.97,30.89,30.94,38163.0,29.9276,29.9469,29.8696,29.9179,38163.0
2018-10-23 10:45:00,30.94,31.05,30.91,31.05,27095.0,29.9179,30.0243,29.8889,30.0243,27095.0
2018-10-23 10:50:00,31.05,31.06,30.97,31.03,24370.0,30.0243,30.034,29.9469,30.005,24370.0
2018-10-23 10:55:00,31.04,31.19,31.0,31.18,19516.0,30.0146,30.1597,29.9759,30.15,19516.0
2018-10-23 11:00:00,31.17,31.35,31.15,31.33,83043.0,30.1403,30.3144,30.121,30.295,83043.0
2018-10-23 11:05:00,31.35,31.43,31.27,31.38,45108.0,30.3144,30.3917,30.237,30.3434,45108.0
2018-10-23 11:10:00,31.4,31.47,31.36,31.41,17534.0,30.3627,30.4304,30.3241,30.3724,17534.0
2018-10-23 11:15:00,31.42,31.5,31.38,31.5,28703.0,30.3821,30.4594,30.3434,30.4594,28703.0
2018-10-23 11:20:00,31.48,31.6,31.47,31.58,48252.0,30.4401,30.5561,30.4304,30.5368,48252.0
2018-10-23 11:25:00,31.58,31.68,31.54,31.6,37164.0,30.5368,30.6335,30.4981,30.5561,37164.0
2018-10-23 11:30:00,31.6,31.61,31.43,31.43,61126.0,30.5561,30.5658,30.3917,30.3917,61126.0
2018-10-23 11:35:00,31.44,31.46,31.29,31.32,52557.0,30.4014,30.4208,30.2564,30.2854,52557.0
2018-10-23 11:40:00,31.31,31.35,31.27,31.27,40119.0,30.2757,30.3144,30.237,30.237,40119.0
2018-10-23 11:45:00,31.27,31.41,31.25,31.38,15147.0,30.237,30.3724,30.2177,30.3434,15147.0
2018-10-23 11:50:00,31.4,31.48,31.37,31.47,12649.0,30.3627,30.4401,30.3337,30.4304,12649.0
2018-10-23 11:55:00,31.46,31.48,31.38,31.39,14979.0,30.4208,30.4401,30.3434,30.3531,14979.0
2018-10-23 12:00:00,31.39,31.4,31.35,31.38,10672.0,30.3531,30.3627,30.3144,30.3434,10672.0
2018-10-23 12:05:00,31.39,31.56,31.39,31.55,10765.0,30.3531,30.5174,30.3531,30.5078,10765.0
2018-10-23 12:10:00,31.55,31.57,31.49,31.57,42644.0,30.5078,30.5271,30.4498,30.5271,42644.0
2018-10-23 12:15:00,31.58,31.62,31.52,31.62,32292.0,30.5368,30.5755,30.4788,30.5755,32292.0
2018-10-23 12:20:00,31.62,31.74,31.62,31.66,18715.0,30.5755,30.6915,30.5755,30.6141,18715.0
2018-10-23 12:25:00,31.67,31.83,31.66,31.8,27992.0,30.6238,30.7785,30.6141,30.7495,27992.0
2018-10-23 12:30:00,31.82,32.02,31.81,31.98,27029.0,30.7689,30.9623,30.7592,30.9236,27029.0
2018-10-23 12:35:00,31.99,32.0,31.86,31.95,16195.0,30.9332,30.9429,30.8075,30.8946,16195.0
2018-10-23 12:40:00,31.98,32.04,31.96,32.04,29722.0,30.9236,30.9816,30.9042,30.9816,29722.0
2018-10-23 12:45:00,32.04,32.1,31.96,31.98,29611.0,30.9816,31.0396,30.9042,30.9236,29611.0
2018-10-23 12:50:00,31.98,32.1,31.92,31.95,29063.0,30.9236,31.0396,30.8656,30.8946,29063.0
2018-10-23 12:55:00,31.95,31.96,31.84,31.84,14852.0,30.8946,30.9042,30.7882,30.7882,14852.0
2018-10-23 13:00:00,31.85,31.97,31.8,31.93,21749.0,30.7979,30.9139,30.7495,30.8752,21749.0
2018-10-23 13:05:00,31.94,32.02,31.91,32.02,13400.0,30.8849,30.9623,30.8559,30.9623,13400.0
2018-10-23 13:10:00,32.0,32.0,31.87,31.89,17908.0,30.9429,30.9429,30.8172,30.8365,17908.0
2018-10-23 13:15:00,31.91,32.03,31.89,31.96,45642.0,30.8559,30.9719,30.8365,30.9042,45642.0
2018-10-23 13:20:00,31.96,31.98,31.94,31.96,17843.0,30.9042,30.9236,30.8849,30.9042,17843.0
2018-10-23 13:25:00,31.96,32.0,31.92,31.94,19879.0,30.9042,30.9429,30.8656,30.8849,19879.0
2018-10-23 13:30:00,31.92,32.04,31.92,32.04,13558.0,30.8656,30.9816,30.8656,30.9816,13558.0
2018-10-23 13:35:00,32.02,32.02,31.93,31.99,19639.0,30.9623,30.9623,30.8752,30.9332,19639.0
2018-10-23 13:40:00,32.0,32.02,31.99,31.99,24682.0,30.9429,30.9623,30.9332,30.9332,24682.0
2018-10-23 13:45:00,31.99,32.04,31.99,32.0,37085.0,30.9332,30.9816,30.9332,30.9429,37085.0
2018-10-23 13:50:00,32.01,32.1,31.99,32.08,37902.0,30.9526,31.0396,30.9332,31.0203,37902.0
2018-10-23 13:55:00,32.09,32.12,32.05,32.06,24100.0,31.0299,31.0589,30.9913,31.0009,24100.0
2018-10-23 14:00:00,32.07,32.12,32.03,32.12,36502.0,31.0106,31.0589,30.9719,31.0589,36502.0
2018-10-23 14:05:00,32.12,32.19,32.09,32.09,22371.0,31.0589,31.1266,31.0299,31.0299,22371.0
2018-10-23 14:10:00,32.09,32.12,32.06,32.06,17659.0,31.0299,31.0589,31.0009,31.0009,17659.0
2018-10-23 14:15:00,32.07,32.22,32.06,32.19,22062.0,31.0106,31.1556,31.0009,31.1266,22062.0
2018-10-23 14:20:00,32.2,32.24,32.15,32.24,13227.0,31.1363,31.175,31.088,31.175,13227.0
2018-10-23 14:25:00,32.24,32.24,32.15,32.15,13658.0,31.175,31.175,31.088,31.088,13658.0
2018-10-23 14:30:00,32.15,32.24,32.15,32.22,26320.0,31.088,31.175,31.088,31.1556,26320.0
2018-10-23 14:35:00,32.22,32.32,32.22,32.27,16998.0,31.1556,31.2523,31.1556,31.204,16998.0
2018-10-23 14:40:00,32.28,32.3,32.23,32.28,15298.0,31.2137,31.233,31.1653,31.2137,15298.0
2018-10-23 14:45:00,32.28,32.28,32.21,32.23,12589.0,31.2137,31.2137,31.146,31.1653,12589.0
2018-10-23 14:50:00,32.23,32.3,32.23,32.27,13283.0,31.1653,31.233,31.1653,31.204,13283.0
2018-10-23 14:55:00,32.28,32.34,32.26,32.33,18440.0,31.2137,31.2717,31.1943,31.262,18440.0
2018-10-23 15:00:00,32.32,32.41,32.32,32.34,31792.0,31.2523,31.3394,31.2523,31.2717,31792.0
2018-10-23 15:05:00,32.34,32.35,32.3,32.34,27260.0,31.2717,31.2814,31.233,31.2717,27260.0
2018-10-23 15:10:00,32.34,32.38,32.33,32.33,38298.0,31.2717,31.3104,31.262,31.262,38298.0
2018-10-23 15:15:00,32.33,32.41,32.32,32.38,52719.0,31.262,31.3394,31.2523,31.3104,52719.0
2018-10-23 15:20:00,32.37,32.53,32.36,32.52,42423.0,31.3007,31.4554,31.291,31.4457,42423.0
2018-10-23 15:25:00,32.52,32.59,32.48,32.5,142523.0,31.4457,31.5134,31.4071,31.4264,142523.0
2018-10-23 15:30:00,32.5,32.51,32.37,32.39,65395.0,31.4264,31.4361,31.3007,31.32,65395.0
2018-10-23 15:35:00,32.39,32.41,32.31,32.32,61344.0,31.32,31.3394,31.2427,31.2523,61344.0
2018-10-23 15:40:00,32.32,32.34,32.27,32.3,88447.0,31.2523,31.2717,31.204,31.233,88447.0
2018-10-23 15:45:00,32.3,32.39,32.26,32.3,119420.0,31.233,31.32,31.1943,31.233,119420.0
2018-10-23 15:50:00,32.3,32.35,32.22,32.23,137530.0,31.233,31.2814,31.1556,31.1653,137530.0
2018-10-23 15:55:00,32.23,32.24,32.17,32.2,186070.0,31.1653,31.175,31.1073,31.1363,186070.0
2018-10-24 09:30:00,30.96,32.31,30.96,31.34,223248.0,29.9373,31.2427,29.9373,30.3047,223248.0
2018-10-24 09:35:00,31.34,31.67,31.02,31.64,211633.0,30.3047,30.6238,29.9953,30.5948,211633.0
2018-10-24 09:40:00,31.62,31.7,31.24,31.28,189240.0,30.5755,30.6528,30.208,30.2467,189240.0
2018-10-24 09:45:00,31.23,31.77,31.23,31.74,168100.0,30.1983,30.7205,30.1983,30.6915,168100.0
2018-10-24 09:50:00,31.75,31.89,31.6,31.64,122468.0,30.7012,30.8365,30.5561,30.5948,122468.0
2018-10-24 09:55:00,31.63,32.09,31.61,31.78,140570.0,30.5851,31.0299,30.5658,30.7302,140570.0
2018-10-24 10:00:00,31.73,32.02,31.7,31.91,127992.0,30.6818,30.9623,30.6528,30.8559,127992.0
2018-10-24 10:05:00,31.91,32.22,31.77,32.09,164535.0,30.8559,31.1556,30.7205,31.0299,164535.0
2018-10-24 10:10:00,32.09,32.11,31.91,31.93,238415.0,31.0299,31.0493,30.8559,30.8752,238415.0
2018-10-24 10:15:00,31.93,31.99,31.76,31.82,157165.0,30.8752,30.9332,30.7108,30.7689,157165.0
2018-10-24 10:20:00,31.82,31.82,31.23,31.5,213418.0,30.7689,30.7689,30.1983,30.4594,213418.0
2018-10-24 10:25:00,31.48,31.48,30.91,30.98,206046.0,30.4401,30.4401,29.8889,29.9566,206046.0
2018-10-24 10:30:00,30.98,31.19,30.97,31.0,69222.0,29.9566,30.1597,29.9469,29.9759,69222.0
2018-10-24 10:35:00,31.04,31.12,30.55,30.75,181797.0,30.0146,30.092,29.5408,29.7342,181797.0
2018-10-24 10:40:00,30.74,30.95,30.7,30.9,105663.0,29.7245,29.9276,29.6859,29.8793,105663.0
2018-10-24 10:45:00,30.91,31.06,30.84,30.89,128883.0,29.8889,30.034,29.8212,29.8696,128883.0
2018-10-24 10:50:00,30.91,31.0,30.82,30.99,66511.0,29.8889,29.9759,29.8019,29.9663,66511.0
2018-10-24 10:55:00,30.99,31.18,30.95,31.11,98575.0,29.9663,30.15,29.9276,30.0823,98575.0
2018-10-24 11:00:00,31.11,31.16,30.98,31.0,120763.0,30.0823,30.1307,29.9566,29.9759,120763.0
2018-10-24 11:05:00,31.0,31.22,30.98,31.19,37962.0,29.9759,30.1887,29.9566,30.1597,37962.0
2018-10-24 11:10:00,31.21,31.35,31.19,31.2,42240.0,30.179,30.3144,30.1597,30.1693,42240.0
2018-10-24 11:15:00,31.21,31.25,31.12,31.13,34688.0,30.179,30.2177,30.092,30.1017,34688.0
2018-10-24 11:20:00,31.13,31.14,31.03,31.08,36317.0,30.1017,30.1113,30.005,30.0533,36317.0
2018-10-24 11:25:00,31.09,31.09,30.97,30.98,35924.0,30.063,30.063,29.9469,29.9566,35924.0
2018-10-24 11:30:00,30.99,31.02,30.81,30.97,76250.0,29.9663,29.9953,29.7922,29.9469,76250.0
2018-10-24 11:35:00,30.97,31.01,30.89,30.92,33955.0,29.9469,29.9856,29.8696,29.8986,33955.0
2018-10-24 11:40:00,30.93,31.04,30.93,31.0,29904.0,29.9083,30.0146,29.9083,29.9759,29904.0
2018-10-24 11:45:00,31.02,31.19,31.02,31.13,28716.0,29.9953,30.1597,29.9953,30.1017,28716.0
2018-10-24 11:50:00,31.16,31.41,31.11,31.41,17912.0,30.1307,30.3724,30.0823,30.3724,17912.0
2018-10-24 11:55:00,31.38,31.55,31.38,31.49,33204.0,30.3434,30.5078,30.3434,30.4498,33204.0
2018-10-24 12:00:00,31.5,31.58,31.28,31.32,79794.0,30.4594,30.5368,30.2467,30.2854,79794.0
2018-10-24 12:05:00,31.33,31.39,31.23,31.25,25028.0,30.295,30.3531,30.1983,30.2177,25028.0
2018-10-24 12:10:00,31.26,31.41,31.22,31.39,57768.0,30.2274,30.3724,30.1887,30.3531,57768.0
2018-10-24 12:15:00,31.37,31.46,31.33,31.35,16999.0,30.3337,30.4208,30.295,30.3144,16999.0
2018-10-24 12:20:00,31.36,31.37,31.31,31.37,20447.0,30.3241,30.3337,30.2757,30.3337,20447.0
2018-10-24 12:25:00,31.38,31.41,31.33,31.37,26432.0,30.3434,30.3724,30.295,30.3337,26432.0
2018-10-24 12:30:00,31.36,31.42,31.34,31.34,21565.0,30.3241,30.3821,30.3047,30.3047,21565.0
2018-10-24 12:35:00,31.34,31.38,31.25,31.27,30086.0,30.3047,30.3434,30.2177,30.237,30086.0
2018-10-24 12:40:00,31.27,31.4,31.26,31.4,45805.0,30.237,30.3627,30.2274,30.3627,45805.0
2018-10-24 12:45:00,31.39,31.43,31.26,31.27,55536.0,30.3531,30.3917,30.2274,30.237,55536.0
2018-10-24 12:50:00,31.26,31.27,31.15,31.26,21803.0,30.2274,30.237,30.121,30.2274,21803.0
2018-10-24 12:55:00,31.24,31.3,31.21,31.27,18380.0,30.208,30.266,30.179,30.237,18380.0
2018-10-24 13:00:00,31.25,31.28,31.21,31.22,23364.0,30.2177,30.2467,30.179,30.1887,23364.0
2018-10-24 13:05:00,31.22,31.25,31.04,31.06,29885.0,30.1887,30.2177,30.0146,30.034,29885.0
2018-10-24 13:10:00,31.06,31.1,31.01,31.01,16325.0,30.034,30.0726,29.9856,29.9856,16325.0
2018-10-24 13:15:00,31.03,31.09,30.9,31.06,28912.0,30.005,30.063,29.8793,30.034,28912.0
2018-10-24 13:20:00,31.05,31.05,30.77,30.77,46410.0,30.0243,30.0243,29.7535,29.7535,46410.0
2018-10-24 13:25:00,30.76,30.79,30.64,30.66,53860.0,29.7439,29.7729,29.6278,29.6472,53860.0
2018-10-24 13:30:00,30.67,30.75,30.58,30.71,53633.0,29.6568,29.7342,29.5698,29.6955,53633.0
2018-10-24 13:35:00,30.71,30.74,30.61,30.62,36074.0,29.6955,29.7245,29.5988,29.6085,36074.0
2018-10-24 13:40:00,30.61,30.81,30.6,30.81,30095.0,29.5988,29.7922,29.5892,29.7922,30095.0
2018-10-24 13:45:00,30.82,30.85,30.73,30.82,28725.0,29.8019,29.8309,29.7149,29.8019,28725.0
2018-10-24 13:50:00,30.82,30.95,30.79,30.94,42628.0,29.8019,29.9276,29.7729,29.9179,42628.0
2018-10-24 13:55:00,30.94,31.07,30.91,31.05,43186.0,29.9179,30.0436,29.8889,30.0243,43186.0
2018-10-24 14:00:00,31.05,31.1,30.97,31.04,61413.0,30.0243,30.0726,29.9469,30.0146,61413.0
2018-10-24 14:05:00,31.04,31.06,30.99,31.01,43526.0,30.0146,30.034,29.9663,29.9856,43526.0
2018-10-24 14:10:00,31.03,31.04,30.98,31.01,43931.0,30.005,30.0146,29.9566,29.9856,43931.0
2018-10-24 14:15:00,31.01,31.17,30.96,31.17,48642.0,29.9856,30.1403,29.9373,30.1403,48642.0
2018-10-24 14:20:00,31.19,31.23,31.11,31.23,25861.0,30.1597,30.1983,30.0823,30.1983,25861.0
2018-10-24 14:25:00,31.23,31.38,31.17,31.38,34512.0,30.1983,30.3434,30.1403,30.3434,34512.0
2018-10-24 14:30:00,31.39,31.5,31.35,31.45,100693.0,30.3531,30.4594,30.3144,30.4111,100693.0
2018-10-24 14:35:00,31.44,31.45,31.25,31.36,127140.0,30.4014,30.4111,30.2177,30.3241,127140.0
2018-10-24 14:40:00,31.35,31.54,31.35,31.41,60769.0,30.3144,30.4981,30.3144,30.3724,60769.0
2018-10-24 14:45:00,31.41,31.43,31.32,31.38,50992.0,30.3724,30.3917,30.2854,30.3434,50992.0
2018-10-24 14:50:00,31.37,31.38,31.24,31.24,54455.0,30.3337,30.3434,30.208,30.208,54455.0
2018-10-24 14:55:00,31.25,31.37,31.24,31.3,49209.0,30.2177,30.3337,30.208,30.266,49209.0
2018-10-24 15:00:00,31.3,31.3,31.13,31.15,110089.0,30.266,30.266,30.1017,30.121,110089.0
2018-10-24 15:05:00,31.14,31.21,31.12,31.15,44097.0,30.1113,30.179,30.092,30.121,44097.0
2018-10-24 15:10:00,31.15,31.16,31.07,31.15,42170.0,30.121,30.1307,30.0436,30.121,42170.0
2018-10-24 15:15:00,31.15,31.21,31.1,31.18,42181.0,30.121,30.179,30.0726,30.15,42181.0
2018-10-24 15:20:00,31.17,31.17,30.91,30.94,64527.0,30.1403,30.1403,29.8889,29.9179,64527.0
2018-10-24 15:25:00,30.93,30.93,30.81,30.84,112609.0,29.9083,29.9083,29.7922,29.8212,112609.0
2018-10-24 15:30:00,30.83,30.85,30.66,30.71,119482.0,29.8116,29.8309,29.6472,29.6955,119482.0
2018-10-24 15:35:00,30.69,30.83,30.67,30.76,104375.0,29.6762,29.8116,29.6568,29.7439,104375.0
2018-10-24 15:40:00,30.75,30.8,30.63,30.65,141162.0,29.7342,29.7826,29.6182,29.6375,141162.0
2018-10-24 15:45:00,30.64,30.66,30.51,30.55,198011.0,29.6278,29.6472,29.5021,29.5408,198011.0
2018-10-24 15:50:00,30.56,30.59,30.36,30.46,204369.0,29.5505,29.5795,29.3571,29.4538,204369.0
2018-10-24 15:55:00,30.46,30.47,30.22,30.23,311373.0,29.4538,29.4635,29.2217,29.2314,311373.0
2018-10-25 09:30:00,31.45,32.51,31.28,31.55,13777.0,30.4111,31.4361,30.2467,30.5078,13777.0
2018-10-25 09:35:00,31.55,32.09,31.43,31.93,152886.0,30.5078,31.0299,30.3917,30.8752,152886.0
2018-10-25 09:40:00,31.93,32.24,31.74,32.17,93118.0,30.8752,31.175,30.6915,31.1073,93118.0
2018-10-25 09:45:00,32.17,32.21,31.97,32.12,140042.0,31.1073,31.146,30.9139,31.0589,140042.0
2018-10-25 09:50:00,32.11,32.14,31.6,31.62,124559.0,31.0493,31.0783,30.5561,30.5755,124559.0
2018-10-25 09:55:00,31.6,31.65,31.45,31.49,114002.0,30.5561,30.6045,30.4111,30.4498,114002.0
2018-10-25 10:00:00,31.49,31.61,31.48,31.59,111825.0,30.4498,30.5658,30.4401,30.5465,111825.0
2018-10-25 10:05:00,31.58,31.65,31.45,31.63,73086.0,30.5368,30.6045,30.4111,30.5851,73086.0
2018-10-25 10:10:00,31.62,32.01,31.61,32.01,74645.0,30.5755,30.9526,30.5658,30.9526,74645.0
2018-10-25 10:15:00,32.02,32.08,31.74,31.77,72892.0,30.9623,31.0203,30.6915,30.7205,72892.0
2018-10-25 10:20:00,31.74,31.8,31.6,31.65,60285.0,30.6915,30.7495,30.5561,30.6045,60285.0
2018-10-25 10:25:00,31.65,31.88,31.65,31.74,56893.0,30.6045,30.8269,30.6045,30.6915,56893.0
2018-10-25 10:30:00,31.75,32.04,31.72,31.97,52341.0,30.7012,30.9816,30.6722,30.9139,52341.0
2018-10-25 10:35:00,31.99,32.05,31.92,31.93,37083.0,30.9332,30.9913,30.8656,30.8752,37083.0
2018-10-25 10:40:00,31.93,32.2,31.93,32.13,55660.0,30.8752,31.1363,30.8752,31.0686,55660.0
2018-10-25 10:45:00,32.13,32.23,32.07,32.13,47441.0,31.0686,31.1653,31.0106,31.0686,47441.0
2018-10-25 10:50:00,32.14,32.24,32.14,32.22,54792.0,31.0783,31.175,31.0783,31.1556,54792.0
2018-10-25 10:55:00,32.22,32.36,32.2,32.33,109867.0,31.1556,31.291,31.1363,31.262,109867.0
2018-10-25 11:00:00,32.33,32.33,32.14,32.14,38826.0,31.262,31.262,31.0783,31.0783,38826.0
2018-10-25 11:05:00,32.14,32.29,32.14,32.29,53677.0,31.0783,31.2233,31.0783,31.2233,53677.0
2018-10-25 11:10:00,32.29,32.3,32.17,32.29,71795.0,31.2233,31.233,31.1073,31.2233,71795.0
2018-10-25 11:15:00,32.3,32.38,32.23,32.37,78843.0,31.233,31.3104,31.1653,31.3007,78843.0
2018-10-25 11:20:00,32.37,32.54,32.36,32.38,46853.0,31.3007,31.4651,31.291,31.3104,46853.0
2018-10-25 11:25:00,32.38,32.56,32.37,32.56,55459.0,31.3104,31.4844,31.3007,31.4844,55459.0
2018-10-25 11:30:00,32.57,32.6,32.49,32.51,117827.0,31.4941,31.5231,31.4167,31.4361,117827.0
2018-10-25 11:35:00,32.51,32.66,32.5,32.62,47711.0,31.4361,31.5811,31.4264,31.5424,47711.0
2018-10-25 11:40:00,32.62,32.63,32.53,32.58,44762.0,31.5424,31.5521,31.4554,31.5038,44762.0
2018-10-25 11:45:00,32.58,32.58,32.43,32.52,69414.0,31.5038,31.5038,31.3587,31.4457,69414.0
2018-10-25 11:50:00,32.52,32.56,32.42,32.46,88290.0,31.4457,31.4844,31.349,31.3877,88290.0
2018-10-25 11:55:00,32.47,32.54,32.46,32.52,42753.0,31.3974,31.4651,31.3877,31.4457,42753.0
2018-10-25 12:00:00,32.5,32.51,32.33,32.49,49156.0,31.4264,31.4361,31.262,31.4167,49156.0
2018-10-25 12:05:00,32.49,32.72,32.48,32.7,49380.0,31.4167,31.6391,31.4071,31.6198,49380.0
2018-10-25 12:10:00,32.71,32.73,32.6,32.66,48881.0,31.6295,31.6488,31.5231,31.5811,48881.0
2018-10-25 12:15:00,32.66,32.66,32.41,32.41,56546.0,31.5811,31.5811,31.3394,31.3394,56546.0
2018-10-25 12:20:00,32.41,32.61,32.4,32.61,42178.0,31.3394,31.5328,31.3297,31.5328,42178.0
2018-10-25 12:25:00,32.63,32.67,32.59,32.6,46525.0,31.5521,31.5908,31.5134,31.5231,46525.0
2018-10-25 12:30:00,32.6,32.69,32.57,32.65,54245.0,31.5231,31.6101,31.4941,31.5714,54245.0
2018-10-25 12:35:00,32.64,32.84,32.64,32.81,39379.0,31.5618,31.7552,31.5618,31.7262,39379.0
2018-10-25 12:40:00,32.82,32.87,32.72,32.87,39973.0,31.7358,31.7842,31.6391,31.7842,39973.0
2018-10-25 12:45:00,32.86,32.9,32.78,32.8,46691.0,31.7745,31.8132,31.6971,31.7165,46691.0
2018-10-25 12:50:00,32.81,32.82,32.66,32.66,49824.0,31.7262,31.7358,31.5811,31.5811,49824.0
2018-10-25 12:55:00,32.66,32.67,32.58,32.66,64573.0,31.5811,31.5908,31.5038,31.5811,64573.0
2018-10-25 13:00:00,32.66,32.68,32.59,32.6,52466.0,31.5811,31.6005,31.5134,31.5231,52466.0
2018-10-25 13:05:00,32.61,32.64,32.51,32.55,64300.0,31.5328,31.5618,31.4361,31.4747,64300.0
2018-10-25 13:10:00,32.56,32.6,32.48,32.52,49106.0,31.4844,31.5231,31.4071,31.4457,49106.0
2018-10-25 13:15:00,32.52,32.58,32.49,32.54,49417.0,31.4457,31.5038,31.4167,31.4651,49417.0
2018-10-25 13:20:00,32.54,32.55,32.44,32.5,68211.0,31.4651,31.4747,31.3684,31.4264,68211.0
2018-10-25 13:25:00,32.5,32.57,32.49,32.54,43421.0,31.4264,31.4941,31.4167,31.4651,43421.0
2018-10-25 13:30:00,32.54,32.57,32.48,32.53,54045.0,31.4651,31.4941,31.4071,31.4554,54045.0
2018-10-25 13:35:00,32.54,32.66,32.51,32.63,79044.0,31.4651,31.5811,31.4361,31.5521,79044.0
2018-10-25 13:40:00,32.63,32.77,32.56,32.77,35655.0,31.5521,31.6875,31.4844,31.6875,35655.0
2018-10-25 13:45:00,32.77,32.78,32.69,32.72,55107.0,31.6875,31.6971,31.6101,31.6391,55107.0
2018-10-25 13:50:00,32.72,32.77,32.69,32.69,39791.0,31.6391,31.6875,31.6101,31.6101,39791.0
2018-10-25 13:55:00,32.69,32.73,32.61,32.7,67706.0,31.6101,31.6488,31.5328,31.6198,67706.0
2018-10-25 14:00:00,32.69,32.77,32.65,32.77,30145.0,31.6101,31.6875,31.5714,31.6875,30145.0
2018-10-25 14:05:00,32.78,32.92,32.77,32.87,42127.0,31.6971,31.8325,31.6875,31.7842,42127.0
2018-10-25 14:10:00,32.88,32.93,32.87,32.91,41534.0,31.7938,31.8422,31.7842,31.8229,41534.0
2018-10-25 14:15:00,32.91,32.93,32.85,32.88,43953.0,31.8229,31.8422,31.7648,31.7938,43953.0
2018-10-25 14:20:00,32.89,33.05,32.88,33.03,59448.0,31.8035,31.9582,31.7938,31.9389,59448.0
2018-10-25 14:25:00,33.0,33.11,32.99,33.0,43634.0,31.9099,32.0162,31.9002,31.9099,43634.0
2018-10-25 14:30:00,33.0,33.03,32.94,33.03,46029.0,31.9099,31.9389,31.8519,31.9389,46029.0
2018-10-25 14:35:00,33.03,33.15,33.03,33.14,45725.0,31.9389,32.0549,31.9389,32.0453,45725.0
2018-10-25 14:40:00,33.15,33.25,33.13,33.13,49024.0,32.0549,32.1516,32.0356,32.0356,49024.0
2018-10-25 14:45:00,33.14,33.17,33.12,33.13,50871.0,32.0453,32.0743,32.0259,32.0356,50871.0
2018-10-25 14:50:00,33.14,33.14,33.03,33.03,63458.0,32.0453,32.0453,31.9389,31.9389,63458.0
2018-10-25 14:55:00,33.04,33.05,32.82,32.89,85248.0,31.9486,31.9582,31.7358,31.8035,85248.0
2018-10-25 15:00:00,32.9,32.93,32.82,32.82,66123.0,31.8132,31.8422,31.7358,31.7358,66123.0
2018-10-25 15:05:00,32.82,32.9,32.77,32.77,66525.0,31.7358,31.8132,31.6875,31.6875,66525.0
2018-10-25 15:10:00,32.78,32.87,32.78,32.87,83484.0,31.6971,31.7842,31.6971,31.7842,83484.0
2018-10-25 15:15:00,32.87,32.89,32.69,32.69,110835.0,31.7842,31.8035,31.6101,31.6101,110835.0
2018-10-25 15:20:00,32.69,32.78,32.69,32.77,79451.0,31.6101,31.6971,31.6101,31.6875,79451.0
2018-10-25 15:25:00,32.77,32.8,32.73,32.78,85977.0,31.6875,31.7165,31.6488,31.6971,85977.0
2018-10-25 15:30:00,32.8,32.82,32.75,32.78,111333.0,31.7165,31.7358,31.6681,31.6971,111333.0
2018-10-25 15:35:00,32.79,32.8,32.75,32.75,119828.0,31.7068,31.7165,31.6681,31.6681,119828.0
2018-10-25 15:40:00,32.75,32.79,32.75,32.79,150034.0,31.6681,31.7068,31.6681,31.7068,150034.0
2018-10-25 15:45:00,32.79,32.91,32.78,32.91,261618.0,31.7068,31.8229,31.6971,31.8229,261618.0
2018-10-25 15:50:00,32.91,32.91,32.77,32.84,203939.0,31.8229,31.8229,31.6875,31.7552,203939.0
2018-10-25 15:55:00,32.85,32.93,32.74,32.75,531271.0,31.7648,31.8422,31.6585,31.6681,531271.0
2018-10-26 09:30:00,31.93,32.35,31.93,32.25,104016.0,30.8752,31.2814,30.8752,31.1847,104016.0
2018-10-26 09:35:00,32.27,32.62,32.13,32.56,110359.0,31.204,31.5424,31.0686,31.4844,110359.0
2018-10-26 09:40:00,32.55,32.66,32.48,32.56,48329.0,31.4747,31.5811,31.4071,31.4844,48329.0
2018-10-26 09:45:00,32.56,32.63,32.5,32.62,53552.0,31.4844,31.5521,31.4264,31.5424,53552.0
2018-10-26 09:50:00,32.61,32.65,32.5,32.51,35164.0,31.5328,31.5714,31.4264,31.4361,35164.0
2018-10-26 09:55:00,32.54,32.68,32.51,32.55,27518.0,31.4651,31.6005,31.4361,31.4747,27518.0
2018-10-26 10:00:00,32.53,32.55,32.32,32.35,155751.0,31.4554,31.4747,31.2523,31.2814,155751.0
2018-10-26 10:05:00,32.36,32.36,32.12,32.27,92610.0,31.291,31.291,31.0589,31.204,92610.0
2018-10-26 10:10:00,32.27,32.53,32.27,32.5,251747.0,31.204,31.4554,31.204,31.4264,251747.0
2018-10-26 10:15:00,32.5,32.53,32.38,32.53,79545.0,31.4264,31.4554,31.3104,31.4554,79545.0
2018-10-26 10:20:00,32.52,32.58,32.4,32.48,930581.0,31.4457,31.5038,31.3297,31.4071,930581.0
2018-10-26 10:25:00,32.48,32.54,32.21,32.31,54221.0,31.4071,31.4651,31.146,31.2427,54221.0
2018-10-26 10:30:00,32.3,32.35,32.14,32.24,71417.0,31.233,31.2814,31.0783,31.175,71417.0
2018-10-26 10:35:00,32.24,32.25,32.0,32.08,89448.0,31.175,31.1847,30.9429,31.0203,89448.0
2018-10-26 10:40:00,32.09,32.15,31.92,31.92,45625.0,31.0299,31.088,30.8656,30.8656,45625.0
2018-10-26 10:45:00,31.92,32.06,31.89,32.01,34378.0,30.8656,31.0009,30.8365,30.9526,34378.0
2018-10-26 10:50:00,32.01,32.04,31.9,31.98,31386.0,30.9526,30.9816,30.8462,30.9236,31386.0
2018-10-26 10:55:00,32.0,32.06,31.93,31.96,52809.0,30.9429,31.0009,30.8752,30.9042,52809.0
2018-10-26 11:00:00,31.93,32.05,31.88,31.99,40724.0,30.8752,30.9913,30.8269,30.9332,40724.0
2018-10-26 11:05:00,31.98,32.17,31.89,32.09,85024.0,30.9236,31.1073,30.8365,31.0299,85024.0
2018-10-26 11:10:00,32.06,32.18,32.03,32.09,25276.0,31.0009,31.117,30.9719,31.0299,25276.0
2018-10-26 11:15:00,32.09,32.27,32.09,32.21,28965.0,31.0299,31.204,31.0299,31.146,28965.0
2018-10-26 11:20:00,32.21,32.35,32.21,32.32,20961.0,31.146,31.2814,31.146,31.2523,20961.0
2018-10-26 11:25:00,32.32,32.42,32.29,32.34,23922.0,31.2523,31.349,31.2233,31.2717,23922.0
2018-10-26 11:30:00,32.35,32.48,32.34,32.44,26208.0,31.2814,31.4071,31.2717,31.3684,26208.0
2018-10-26 11:35:00,32.45,32.47,32.31,32.36,14869.0,31.378,31.3974,31.2427,31.291,14869.0
2018-10-26 11:40:00,32.36,32.4,32.23,32.26,20860.0,31.291,31.3297,31.1653,31.1943,20860.0
2018-10-26 11:45:00,32.26,32.38,32.26,32.36,15985.0,31.1943,31.3104,31.1943,31.291,15985.0
2018-10-26 11:50:00,32.36,32.63,32.36,32.6,41659.0,31.291,31.5521,31.291,31.5231,41659.0
2018-10-26 11:55:00,32.6,32.65,32.56,32.56,13420.0,31.5231,31.5714,31.4844,31.4844,13420.0
2018-10-26 12:00:00,32.56,32.74,32.56,32.74,26200.0,31.4844,31.6585,31.4844,31.6585,26200.0
2018-10-26 12:05:00,32.75,32.81,32.63,32.64,32587.0,31.6681,31.7262,31.5521,31.5618,32587.0
2018-10-26 12:10:00,32.63,32.67,32.57,32.63,22887.0,31.5521,31.5908,31.4941,31.5521,22887.0
2018-10-26 12:15:00,32.62,32.64,32.55,32.63,18911.0,31.5424,31.5618,31.4747,31.5521,18911.0
2018-10-26 12:20:00,32.64,32.73,32.56,32.61,26079.0,31.5618,31.6488,31.4844,31.5328,26079.0
2018-10-26 12:25:00,32.61,32.65,32.51,32.59,42654.0,31.5328,31.5714,31.4361,31.5134,42654.0
2018-10-26 12:30:00,32.57,32.61,32.49,32.53,22421.0,31.4941,31.5328,31.4167,31.4554,22421.0
2018-10-26 12:35:00,32.53,32.58,32.51,32.58,20875.0,31.4554,31.5038,31.4361,31.5038,20875.0
2018-10-26 12:40:00,32.58,32.69,32.55,32.69,26959.0,31.5038,31.6101,31.4747,31.6101,26959.0
2018-10-26 12:45:00,32.7,32.74,32.68,32.74,20470.0,31.6198,31.6585,31.6005,31.6585,20470.0
2018-10-26 12:50:00,32.73,32.75,32.68,32.72,12707.0,31.6488,31.6681,31.6005,31.6391,12707.0
2018-10-26 12:55:00,32.71,32.71,32.6,32.63,15911.0,31.6295,31.6295,31.5231,31.5521,15911.0
2018-10-26 13:00:00,32.64,32.82,32.64,32.81,29284.0,31.5618,31.7358,31.5618,31.7262,29284.0
2018-10-26 13:05:00,32.79,32.86,32.75,32.75,41859.0,31.7068,31.7745,31.6681,31.6681,41859.0
2018-10-26 13:10:00,32.73,32.82,32.71,32.8,57874.0,31.6488,31.7358,31.6295,31.7165,57874.0
2018-10-26 13:15:00,32.81,32.84,32.67,32.7,34633.0,31.7262,31.7552,31.5908,31.6198,34633.0
2018-10-26 13:20:00,32.69,32.73,32.54,32.54,26946.0,31.6101,31.6488,31.4651,31.4651,26946.0
2018-10-26 13:25:00,32.55,32.58,32.46,32.46,18952.0,31.4747,31.5038,31.3877,31.3877,18952.0
2018-10-26 13:30:00,32.46,32.47,32.32,32.32,20029.0,31.3877,31.3974,31.2523,31.2523,20029.0
2018-10-26 13:35:00,32.29,32.37,32.25,32.32,48070.0,31.2233,31.3007,31.1847,31.2523,48070.0
2018-10-26 13:40:00,32.32,32.47,32.32,32.45,17605.0,31.2523,31.3974,31.2523,31.378,17605.0
2018-10-26 13:45:00,32.44,32.47,32.33,32.41,18666.0,31.3684,31.3974,31.262,31.3394,18666.0
2018-10-26 13:50:00,32.41,32.52,32.37,32.5,15958.0,31.3394,31.4457,31.3007,31.4264,15958.0
2018-10-26 13:55:00,32.5,32.54,32.49,32.5,24783.0,31.4264,31.4651,31.4167,31.4264,24783.0
2018-10-26 14:00:00,32.48,32.52,32.33,32.39,19066.0,31.4071,31.4457,31.262,31.32,19066.0
2018-10-26 14:05:00,32.4,32.4,32.28,32.36,25658.0,31.3297,31.3297,31.2137,31.291,25658.0
2018-10-26 14:10:00,32.36,32.42,32.28,32.3,28161.0,31.291,31.349,31.2137,31.233,28161.0
2018-10-26 14:15:00,32.31,32.37,32.29,32.33,27106.0,31.2427,31.3007,31.2233,31.262,27106.0
2018-10-26 14:20:00,32.34,32.4,32.31,32.38,28824.0,31.2717,31.3297,31.2427,31.3104,28824.0
2018-10-26 14:25:00,32.39,32.48,32.36,32.4,22115.0,31.32,31.4071,31.291,31.3297,22115.0
2018-10-26 14:30:00,32.4,32.49,32.36,32.37,27878.0,31.3297,31.4167,31.291,31.3007,27878.0
2018-10-26 14:35:00,32.37,32.55,32.37,32.39,39586.0,31.3007,31.4747,31.3007,31.32,39586.0
2018-10-26 14:40:00,32.41,32.44,32.34,32.39,33189.0,31.3394,31.3684,31.2717,31.32,33189.0
2018-10-26 14:45:00,32.39,32.42,32.33,32.38,65753.0,31.32,31.349,31.262,31.3104,65753.0
2018-10-26 14:50:00,32.39,32.39,32.3,32.3,22768.0,31.32,31.32,31.233,31.233,22768.0
2018-10-26 14:55:00,32.3,32.33,32.2,32.22,40146.0,31.233,31.262,31.1363,31.1556,40146.0
2018-10-26 15:00:00,32.24,32.3,32.18,32.3,193801.0,31.175,31.233,31.117,31.233,193801.0
2018-10-26 15:05:00,32.29,32.39,32.25,32.31,100779.0,31.2233,31.32,31.1847,31.2427,100779.0
2018-10-26 15:10:00,32.3,32.34,32.24,32.31,160652.0,31.233,31.2717,31.175,31.2427,160652.0
2018-10-26 15:15:00,32.31,32.44,32.3,32.4,64464.0,31.2427,31.3684,31.233,31.3297,64464.0
2018-10-26 15:20:00,32.41,32.5,32.4,32.41,64096.0,31.3394,31.4264,31.3297,31.3394,64096.0
2018-10-26 15:25:00,32.41,32.45,32.36,32.36,81880.0,31.3394,31.378,31.291,31.291,81880.0
2018-10-26 15:30:00,32.36,32.46,32.32,32.36,254199.0,31.291,31.3877,31.2523,31.291,254199.0
2018-10-26 15:35:00,32.35,32.43,32.31,32.4,96556.0,31.2814,31.3587,31.2427,31.3297,96556.0
2018-10-26 15:40:00,32.4,32.4,32.34,32.36,97266.0,31.3297,31.3297,31.2717,31.291,97266.0
2018-10-26 15:45:00,32.35,32.53,32.35,32.47,132979.0,31.2814,31.4554,31.2814,31.3974,132979.0
2018-10-26 15:50:00,32.48,32.54,32.43,32.44,103689.0,31.4071,31.4651,31.3587,31.3684,103689.0
2018-10-26 15:55:00,32.43,32.44,32.32,32.35,187114.0,31.3587,31.3684,31.2523,31.2814,187114.0
2018-10-29 09:30:00,32.91,33.3,32.91,33.16,66762.0,31.8229,32.2,31.8229,32.0646,66762.0
2018-10-29 09:35:00,33.15,33.3,33.08,33.19,24557.0,32.0549,32.2,31.9872,32.0936,24557.0
2018-10-29 09:40:00,33.21,33.33,33.04,33.11,31219.0,32.1129,32.229,31.9486,32.0162,31219.0
2018-10-29 09:45:00,33.11,33.33,33.07,33.2,28127.0,32.0162,32.229,31.9776,32.1033,28127.0
2018-10-29 09:50:00,33.21,33.24,33.07,33.19,21494.0,32.1129,32.142,31.9776,32.0936,21494.0
2018-10-29 09:55:00,33.19,33.25,33.15,33.24,16075.0,32.0936,32.1516,32.0549,32.142,16075.0
2018-10-29 10:00:00,33.25,33.43,33.25,33.41,86217.0,32.1516,32.3257,32.1516,32.3063,86217.0
2018-10-29 10:05:00,33.41,33.45,33.31,33.45,23003.0,32.3063,32.345,32.2096,32.345,23003.0
2018-10-29 10:10:00,33.45,33.51,33.43,33.46,34513.0,32.345,32.403,32.3257,32.3547,34513.0
2018-10-29 10:15:00,33.46,33.57,33.45,33.47,28118.0,32.3547,32.4611,32.345,32.3644,28118.0
2018-10-29 10:20:00,33.47,33.55,33.47,33.51,20245.0,32.3644,32.4417,32.3644,32.403,20245.0
2018-10-29 10:25:00,33.51,33.66,33.5,33.58,45276.0,32.403,32.5481,32.3934,32.4707,45276.0
2018-10-29 10:30:00,33.58,33.75,33.57,33.7,130285.0,32.4707,32.6351,32.4611,32.5868,130285.0
2018-10-29 10:35:00,33.7,33.73,33.55,33.57,134028.0,32.5868,32.6158,32.4417,32.4611,134028.0
2018-10-29 10:40:00,33.57,33.63,33.54,33.62,24028.0,32.4611,32.5191,32.432,32.5094,24028.0
2018-10-29 10:45:00,33.62,33.65,33.44,33.51,72183.0,32.5094,32.5384,32.3353,32.403,72183.0
2018-10-29 10:50:00,33.51,33.63,33.48,33.63,52439.0,32.403,32.5191,32.374,32.5191,52439.0
2018-10-29 10:55:00,33.64,33.69,33.58,33.63,31266.0,32.5287,32.5771,32.4707,32.5191,31266.0
2018-10-29 11:00:00,33.64,33.84,33.64,33.77,61670.0,32.5287,32.7221,32.5287,32.6544,61670.0
2018-10-29 11:05:00,33.77,33.84,33.68,33.68,19337.0,32.6544,32.7221,32.5674,32.5674,19337.0
2018-10-29 11:10:00,33.67,33.67,33.45,33.5,23654.0,32.5577,32.5577,32.345,32.3934,23654.0
2018-10-29 11:15:00,33.49,33.52,33.4,33.41,12393.0,32.3837,32.4127,32.2967,32.3063,12393.0
2018-10-29 11:20:00,33.41,33.43,33.37,33.41,15398.0,32.3063,32.3257,32.2677,32.3063,15398.0
2018-10-29 11:25:00,33.42,33.44,33.34,33.44,36250.0,32.316,32.3353,32.2386,32.3353,36250.0
2018-10-29 11:30:00,33.44,33.46,33.4,33.43,13880.0,32.3353,32.3547,32.2967,32.3257,13880.0
2018-10-29 11:35:00,33.41,33.43,33.3,33.32,37532.0,32.3063,32.3257,32.2,32.2193,37532.0
2018-10-29 11:40:00,33.32,33.37,33.3,33.35,56734.0,32.2193,32.2677,32.2,32.2483,56734.0
2018-10-29 11:45:00,33.36,33.37,33.22,33.29,14309.0,32.258,32.2677,32.1226,32.1903,14309.0
2018-10-29 11:50:00,33.29,33.31,33.16,33.17,12336.0,32.1903,32.2096,32.0646,32.0743,12336.0
2018-10-29 11:55:00,33.17,33.24,33.07,33.09,33436.0,32.0743,32.142,31.9776,31.9969,33436.0
2018-10-29 12:00:00,33.08,33.15,33.03,33.07,32956.0,31.9872,32.0549,31.9389,31.9776,32956.0
2018-10-29 12:05:00,33.06,33.07,32.93,32.95,11782.0,31.9679,31.9776,31.8422,31.8615,11782.0
2018-10-29 12:10:00,32.96,32.98,32.91,32.96,23318.0,31.8712,31.8905,31.8229,31.8712,23318.0
2018-10-29 12:15:00,32.95,33.0,32.83,32.84,19615.0,31.8615,31.9099,31.7455,31.7552,19615.0
2018-10-29 12:20:00,32.85,32.96,32.85,32.96,55644.0,31.7648,31.8712,31.7648,31.8712,55644.0
2018-10-29 12:25:00,32.97,33.0,32.89,32.93,35274.0,31.8809,31.9099,31.8035,31.8422,35274.0
2018-10-29 12:30:00,32.93,33.03,32.89,33.01,29470.0,31.8422,31.9389,31.8035,31.9195,29470.0
2018-10-29 12:35:00,33.04,33.07,33.01,33.01,8901.0,31.9486,31.9776,31.9195,31.9195,8901.0
2018-10-29 12:40:00,33.01,33.12,33.01,33.08,36582.0,31.9195,32.0259,31.9195,31.9872,36582.0
2018-10-29 12:45:00,33.07,33.08,32.97,32.97,13366.0,31.9776,31.9872,31.8809,31.8809,13366.0
2018-10-29 12:50:00,32.97,33.0,32.93,32.96,15083.0,31.8809,31.9099,31.8422,31.8712,15083.0
2018-10-29 12:55:00,32.95,32.97,32.86,32.95,17619.0,31.8615,31.8809,31.7745,31.8615,17619.0
2018-10-29 13:00:00,32.96,33.13,32.96,33.13,13873.0,31.8712,32.0356,31.8712,32.0356,13873.0
2018-10-29 13:05:00,33.13,33.18,33.1,33.16,13040.0,32.0356,32.0839,32.0066,32.0646,13040.0
2018-10-29 13:10:00,33.16,33.16,33.1,33.14,9768.0,32.0646,32.0646,32.0066,32.0453,9768.0
2018-10-29 13:15:00,33.13,33.16,33.09,33.13,10398.0,32.0356,32.0646,31.9969,32.0356,10398.0
2018-10-29 13:20:00,33.13,33.21,33.13,33.14,15759.0,32.0356,32.1129,32.0356,32.0453,15759.0
2018-10-29 13:25:00,33.14,33.16,33.09,33.15,13628.0,32.0453,32.0646,31.9969,32.0549,13628.0
2018-10-29 13:30:00,33.14,33.22,33.12,33.22,22519.0,32.0453,32.1226,32.0259,32.1226,22519.0
2018-10-29 13:35:00,33.22,33.22,33.07,33.11,27807.0,32.1226,32.1226,31.9776,32.0162,27807.0
2018-10-29 13:40:00,33.11,33.11,32.99,33.05,21723.0,32.0162,32.0162,31.9002,31.9582,21723.0
2018-10-29 13:45:00,33.05,33.08,32.98,33.04,17638.0,31.9582,31.9872,31.8905,31.9486,17638.0
2018-10-29 13:50:00,33.04,33.14,33.03,33.1,36626.0,31.9486,32.0453,31.9389,32.0066,36626.0
2018-10-29 13:55:00,33.09,33.13,33.03,33.03,30414.0,31.9969,32.0356,31.9389,31.9389,30414.0
2018-10-29 14:00:00,33.02,33.07,32.97,33.05,47612.0,31.9292,31.9776,31.8809,31.9582,47612.0
2018-10-29 14:05:00,33.04,33.08,32.95,32.99,25005.0,31.9486,31.9872,31.8615,31.9002,25005.0
2018-10-29 14:10:00,32.99,32.99,32.86,32.93,74849.0,31.9002,31.9002,31.7745,31.8422,74849.0
2018-10-29 14:15:00,32.93,32.93,32.82,32.83,101450.0,31.8422,31.8422,31.7358,31.7455,101450.0
2018-10-29 14:20:00,32.82,32.84,32.76,32.78,59834.0,31.7358,31.7552,31.6778,31.6971,59834.0
2018-10-29 14:25:00,32.78,32.85,32.71,32.71,55444.0,31.6971,31.7648,31.6295,31.6295,55444.0
2018-10-29 14:30:00,32.71,32.72,32.57,32.58,99451.0,31.6295,31.6391,31.4941,31.5038,99451.0
2018-10-29 14:35:00,32.56,32.61,32.53,32.55,106025.0,31.4844,31.5328,31.4554,31.4747,106025.0
2018-10-29 14:40:00,32.55,32.66,32.53,32.57,69210.0,31.4747,31.5811,31.4554,31.4941,69210.0
2018-10-29 14:45:00,32.56,32.61,32.49,32.54,71366.0,31.4844,31.5328,31.4167,31.4651,71366.0
2018-10-29 14:50:00,32.53,32.57,32.46,32.52,40623.0,31.4554,31.4941,31.3877,31.4457,40623.0
2018-10-29 14:55:00,32.52,32.64,32.51,32.57,42503.0,31.4457,31.5618,31.4361,31.4941,42503.0
2018-10-29 15:00:00,32.59,32.61,32.47,32.48,42534.0,31.5134,31.5328,31.3974,31.4071,42534.0
2018-10-29 15:05:00,32.48,32.51,32.36,32.43,87291.0,31.4071,31.4361,31.291,31.3587,87291.0
2018-10-29 15:10:00,32.43,32.44,32.32,32.33,89375.0,31.3587,31.3684,31.2523,31.262,89375.0
2018-10-29 15:15:00,32.33,32.33,32.23,32.27,83831.0,31.262,31.262,31.1653,31.204,83831.0
2018-10-29 15:20:00,32.26,32.35,32.2,32.34,66394.0,31.1943,31.2814,31.1363,31.2717,66394.0
2018-10-29 15:25:00,32.33,32.4,32.27,32.27,103188.0,31.262,31.3297,31.204,31.204,103188.0
2018-10-29 15:30:00,32.26,32.35,32.19,32.27,112512.0,31.1943,31.2814,31.1266,31.204,112512.0
2018-10-29 15:35:00,32.27,32.27,32.15,32.2,100195.0,31.204,31.204,31.088,31.1363,100195.0
2018-10-29 15:40:00,32.19,32.2,31.96,32.05,212452.0,31.1266,31.1363,30.9042,30.9913,212452.0
2018-10-29 15:45:00,32.04,32.28,32.0,32.19,208318.0,30.9816,31.2137,30.9429,31.1266,208318.0
2018-10-29 15:50:00,32.2,32.45,32.19,32.45,110218.0,31.1363,31.378,31.1266,31.378,110218.0
2018-10-29 15:55:00,32.45,32.5,32.33,32.43,178924.0,31.378,31.4264,31.262,31.3587,178924.0
2018-10-30 09:30:00,32.6,32.85,32.45,32.72,75006.0,31.5231,31.7648,31.378,31.6391,75006.0
2018-10-30 09:35:00,32.77,32.96,32.61,32.91,35491.0,31.6875,31.8712,31.5328,31.8229,35491.0
2018-10-30 09:40:00,32.92,33.27,32.92,33.14,41947.0,31.8325,32.171,31.8325,32.0453,41947.0
2018-10-30 09:45:00,33.16,33.38,33.03,33.38,54946.0,32.0646,32.2773,31.9389,32.2773,54946.0
2018-10-30 09:50:00,33.4,33.72,33.38,33.68,63045.0,32.2967,32.6061,32.2773,32.5674,63045.0
2018-10-30 09:55:00,33.7,33.83,33.64,33.79,83804.0,32.5868,32.7125,32.5287,32.6738,83804.0
2018-10-30 10:00:00,33.8,33.8,33.63,33.67,75223.0,32.6835,32.6835,32.5191,32.5577,75223.0
2018-10-30 10:05:00,33.67,33.67,33.4,33.41,30599.0,32.5577,32.5577,32.2967,32.3063,30599.0
2018-10-30 10:10:00,33.43,33.52,33.33,33.51,30150.0,32.3257,32.4127,32.229,32.403,30150.0
2018-10-30 10:15:00,33.51,33.55,33.4,33.53,32564.0,32.403,32.4417,32.2967,32.4224,32564.0
2018-10-30 10:20:00,33.54,33.61,33.44,33.55,45978.0,32.432,32.4997,32.3353,32.4417,45978.0
2018-10-30 10:25:00,33.54,33.61,33.49,33.49,29956.0,32.432,32.4997,32.3837,32.3837,29956.0
2018-10-30 10:30:00,33.49,33.67,33.43,33.58,39369.0,32.3837,32.5577,32.3257,32.4707,39369.0
2018-10-30 10:35:00,33.54,33.54,33.21,33.22,51174.0,32.432,32.432,32.1129,32.1226,51174.0
2018-10-30 10:40:00,33.21,33.21,33.03,33.05,42104.0,32.1129,32.1129,31.9389,31.9582,42104.0
2018-10-30 10:45:00,33.06,33.23,33.04,33.22,21399.0,31.9679,32.1323,31.9486,32.1226,21399.0
2018-10-30 10:50:00,33.23,33.29,33.15,33.15,23880.0,32.1323,32.1903,32.0549,32.0549,23880.0
2018-10-30 10:55:00,33.14,33.25,33.09,33.13,29445.0,32.0453,32.1516,31.9969,32.0356,29445.0
2018-10-30 11:00:00,33.13,33.28,33.07,33.22,22095.0,32.0356,32.1806,31.9776,32.1226,22095.0
2018-10-30 11:05:00,33.22,33.4,33.22,33.38,26896.0,32.1226,32.2967,32.1226,32.2773,26896.0
2018-10-30 11:10:00,33.38,33.43,33.3,33.33,23114.0,32.2773,32.3257,32.2,32.229,23114.0
2018-10-30 11:15:00,33.32,33.42,33.27,33.4,17726.0,32.2193,32.316,32.171,32.2967,17726.0
2018-10-30 11:20:00,33.42,33.47,33.32,33.32,30748.0,32.316,32.3644,32.2193,32.2193,30748.0
2018-10-30 11:25:00,33.35,33.44,33.35,33.4,24629.0,32.2483,32.3353,32.2483,32.2967,24629.0
2018-10-30 11:30:00,33.41,33.52,33.38,33.49,21566.0,32.3063,32.4127,32.2773,32.3837,21566.0
2018-10-30 11:35:00,33.49,33.57,33.48,33.57,22695.0,32.3837,32.4611,32.374,32.4611,22695.0
2018-10-30 11:40:00,33.57,33.64,33.52,33.64,21933.0,32.4611,32.5287,32.4127,32.5287,21933.0
2018-10-30 11:45:00,33.64,33.77,33.61,33.73,20904.0,32.5287,32.6544,32.4997,32.6158,20904.0
2018-10-30 11:50:00,33.74,33.77,33.64,33.65,25866.0,32.6254,32.6544,32.5287,32.5384,25866.0
2018-10-30 11:55:00,33.64,33.66,33.58,33.61,13078.0,32.5287,32.5481,32.4707,32.4997,13078.0
2018-10-30 12:00:00,33.62,33.68,33.59,33.67,16935.0,32.5094,32.5674,32.4804,32.5577,16935.0
2018-10-30 12:05:00,33.66,33.72,33.65,33.69,18934.0,32.5481,32.6061,32.5384,32.5771,18934.0
2018-10-30 12:10:00,33.69,33.75,33.62,33.64,27617.0,32.5771,32.6351,32.5094,32.5287,27617.0
2018-10-30 12:15:00,33.65,33.77,33.61,33.76,20194.0,32.5384,32.6544,32.4997,32.6448,20194.0
2018-10-30 12:20:00,33.77,33.8,33.73,33.79,14372.0,32.6544,32.6835,32.6158,32.6738,14372.0
2018-10-30 12:25:00,33.8,33.82,33.75,33.75,10170.0,32.6835,32.7028,32.6351,32.6351,10170.0
2018-10-30 12:30:00,33.73,33.73,33.66,33.66,26303.0,32.6158,32.6158,32.5481,32.5481,26303.0
2018-10-30 12:35:00,33.65,33.73,33.64,33.69,16030.0,32.5384,32.6158,32.5287,32.5771,16030.0
2018-10-30 12:40:00,33.7,33.73,33.67,33.7,23475.0,32.5868,32.6158,32.5577,32.5868,23475.0
2018-10-30 12:45:00,33.7,33.83,33.69,33.79,13646.0,32.5868,32.7125,32.5771,32.6738,13646.0
2018-10-30 12:50:00,33.78,33.78,33.68,33.69,8521.0,32.6641,32.6641,32.5674,32.5771,8521.0
2018-10-30 12:55:00,33.71,33.73,33.6,33.64,72643.0,32.5964,32.6158,32.4901,32.5287,72643.0
2018-10-30 13:00:00,33.64,33.65,33.58,33.61,29803.0,32.5287,32.5384,32.4707,32.4997,29803.0
2018-10-30 13:05:00,33.62,33.62,33.45,33.49,12638.0,32.5094,32.5094,32.345,32.3837,12638.0
2018-10-30 13:10:00,33.47,33.49,33.43,33.43,47711.0,32.3644,32.3837,32.3257,32.3257,47711.0
2018-10-30 13:15:00,33.43,33.64,33.43,33.61,20300.0,32.3257,32.5287,32.3257,32.4997,20300.0
2018-10-30 13:20:00,33.61,33.68,33.48,33.54,31341.0,32.4997,32.5674,32.374,32.432,31341.0
2018-10-30 13:25:00,33.53,33.53,33.47,33.47,97251.0,32.4224,32.4224,32.3644,32.3644,97251.0
2018-10-30 13:30:00,33.47,33.5,33.38,33.39,23978.0,32.3644,32.3934,32.2773,32.287,23978.0
2018-10-30 13:35:00,33.39,33.48,33.39,33.48,35129.0,32.287,32.374,32.287,32.374,35129.0
2018-10-30 13:40:00,33.49,33.6,33.49,33.55,60338.0,32.3837,32.4901,32.3837,32.4417,60338.0
2018-10-30 13:45:00,33.56,33.57,33.43,33.49,22954.0,32.4514,32.4611,32.3257,32.3837,22954.0
2018-10-30 13:50:00,33.48,33.49,33.41,33.45,15177.0,32.374,32.3837,32.3063,32.345,15177.0
2018-10-30 13:55:00,33.44,33.6,33.44,33.57,20179.0,32.3353,32.4901,32.3353,32.4611,20179.0
2018-10-30 14:00:00,33.59,33.61,33.45,33.52,24573.0,32.4804,32.4997,32.345,32.4127,24573.0
2018-10-30 14:05:00,33.52,33.55,33.41,33.42,37291.0,32.4127,32.4417,32.3063,32.316,37291.0
2018-10-30 14:10:00,33.41,33.47,33.38,33.47,18762.0,32.3063,32.3644,32.2773,32.3644,18762.0
2018-10-30 14:15:00,33.47,33.5,33.42,33.46,26071.0,32.3644,32.3934,32.316,32.3547,26071.0
2018-10-30 14:20:00,33.47,33.58,33.45,33.55,28398.0,32.3644,32.4707,32.345,32.4417,28398.0
2018-10-30 14:25:00,33.56,33.61,33.49,33.52,64710.0,32.4514,32.4997,32.3837,32.4127,64710.0
2018-10-30 14:30:00,33.53,33.58,33.42,33.58,40142.0,32.4224,32.4707,32.316,32.4707,40142.0
2018-10-30 14:35:00,33.58,33.58,33.49,33.53,18253.0,32.4707,32.4707,32.3837,32.4224,18253.0
2018-10-30 14:40:00,33.54,33.56,33.44,33.52,19492.0,32.432,32.4514,32.3353,32.4127,19492.0
2018-10-30 14:45:00,33.51,33.56,33.47,33.56,17046.0,32.403,32.4514,32.3644,32.4514,17046.0
2018-10-30 14:50:00,33.56,33.71,33.55,33.66,36750.0,32.4514,32.5964,32.4417,32.5481,36750.0
2018-10-30 14:55:00,33.67,33.8,33.67,33.73,34523.0,32.5577,32.6835,32.5577,32.6158,34523.0
2018-10-30 15:00:00,33.74,33.75,33.59,33.67,30221.0,32.6254,32.6351,32.4804,32.5577,30221.0
2018-10-30 15:05:00,33.65,33.7,33.62,33.69,27594.0,32.5384,32.5868,32.5094,32.5771,27594.0
2018-10-30 15:10:00,33.68,33.82,33.67,33.78,46918.0,32.5674,32.7028,32.5577,32.6641,46918.0
2018-10-30 15:15:00,33.78,33.84,33.71,33.79,29150.0,32.6641,32.7221,32.5964,32.6738,29150.0
2018-10-30 15:20:00,33.76,33.77,33.7,33.74,28546.0,32.6448,32.6544,32.5868,32.6254,28546.0
2018-10-30 15:25:00,33.73,33.88,33.73,33.84,33399.0,32.6158,32.7608,32.6158,32.7221,33399.0
2018-10-30 15:30:00,33.85,33.92,33.79,33.89,47947.0,32.7318,32.7995,32.6738,32.7705,47947.0
2018-10-30 15:35:00,33.89,33.9,33.74,33.76,46552.0,32.7705,32.7801,32.6254,32.6448,46552.0
2018-10-30 15:40:00,33.77,33.83,33.76,33.8,69382.0,32.6544,32.7125,32.6448,32.6835,69382.0
2018-10-30 15:45:00,33.8,33.9,33.75,33.85,108462.0,32.6835,32.7801,32.6351,32.7318,108462.0
2018-10-30 15:50:00,33.86,33.93,33.85,33.91,101270.0,32.7415,32.8092,32.7318,32.7898,101270.0
2018-10-30 15:55:00,33.91,34.02,33.87,34.01,168214.0,32.7898,32.8962,32.7511,32.8865,168214.0
2018-10-31 09:30:00,34.73,34.82,34.47,34.6,47369.0,33.5827,33.6698,33.3313,33.457,47369.0
2018-10-31 09:35:00,34.59,34.68,34.29,34.49,18606.0,33.4474,33.5344,33.1573,33.3507,18606.0
2018-10-31 09:40:00,34.52,34.69,34.42,34.61,20946.0,33.3797,33.5441,33.283,33.4667,20946.0
2018-10-31 09:45:00,34.62,34.73,34.48,34.49,20805.0,33.4764,33.5827,33.341,33.3507,20805.0
2018-10-31 09:50:00,34.5,34.66,34.5,34.66,13445.0,33.3603,33.515,33.3603,33.515,13445.0
2018-10-31 09:55:00,34.67,34.71,34.57,34.69,16855.0,33.5247,33.5634,33.428,33.5441,16855.0
2018-10-31 10:00:00,34.69,34.78,34.59,34.68,33258.0,33.5441,33.6311,33.4474,33.5344,33258.0
2018-10-31 10:05:00,34.67,34.72,34.46,34.48,36663.0,33.5247,33.5731,33.3217,33.341,36663.0
2018-10-31 10:10:00,34.49,34.54,34.39,34.44,30080.0,33.3507,33.399,33.254,33.3023,30080.0
2018-10-31 10:15:00,34.45,34.57,34.45,34.54,20855.0,33.312,33.428,33.312,33.399,20855.0
2018-10-31 10:20:00,34.54,34.57,34.49,34.55,18908.0,33.399,33.428,33.3507,33.4087,18908.0
2018-10-31 10:25:00,34.54,34.57,34.42,34.42,15585.0,33.399,33.428,33.283,33.283,15585.0
2018-10-31 10:30:00,34.4,34.47,34.37,34.47,40296.0,33.2636,33.3313,33.2346,33.3313,40296.0
2018-10-31 10:35:00,34.47,34.55,34.46,34.52,16267.0,33.3313,33.4087,33.3217,33.3797,16267.0
2018-10-31 10:40:00,34.5,34.56,34.47,34.56,24583.0,33.3603,33.4183,33.3313,33.4183,24583.0
2018-10-31 10:45:00,34.56,34.59,34.41,34.44,25916.0,33.4183,33.4474,33.2733,33.3023,25916.0
2018-10-31 10:50:00,34.44,34.48,34.41,34.46,26386.0,33.3023,33.341,33.2733,33.3217,26386.0
2018-10-31 10:55:00,34.48,34.56,34.48,34.48,19018.0,33.341,33.4183,33.341,33.341,19018.0
2018-10-31 11:00:00,34.49,34.56,34.46,34.47,19792.0,33.3507,33.4183,33.3217,33.3313,19792.0
2018-10-31 11:05:00,34.48,34.49,34.4,34.43,21458.0,33.341,33.3507,33.2636,33.2926,21458.0
2018-10-31 11:10:00,34.44,34.52,34.4,34.45,28090.0,33.3023,33.3797,33.2636,33.312,28090.0
2018-10-31 11:15:00,34.44,34.55,34.44,34.49,32699.0,33.3023,33.4087,33.3023,33.3507,32699.0
2018-10-31 11:20:00,34.49,34.64,34.49,34.64,27300.0,33.3507,33.4957,33.3507,33.4957,27300.0
2018-10-31 11:25:00,34.63,34.72,34.6,34.67,14530.0,33.486,33.5731,33.457,33.5247,14530.0
2018-10-31 11:30:00,34.67,34.68,34.55,34.56,31689.0,33.5247,33.5344,33.4087,33.4183,31689.0
2018-10-31 11:35:00,34.54,34.56,34.5,34.56,4821.0,33.399,33.4183,33.3603,33.4183,4821.0
2018-10-31 11:40:00,34.57,34.59,34.47,34.48,42356.0,33.428,33.4474,33.3313,33.341,42356.0
2018-10-31 11:45:00,34.46,34.63,34.46,34.58,22987.0,33.3217,33.486,33.3217,33.4377,22987.0
2018-10-31 11:50:00,34.56,34.61,34.5,34.57,19817.0,33.4183,33.4667,33.3603,33.428,19817.0
2018-10-31 11:55:00,34.57,34.57,34.45,34.54,19395.0,33.428,33.428,33.312,33.399,19395.0
2018-10-31 12:00:00,34.54,34.57,34.4,34.41,22304.0,33.399,33.428,33.2636,33.2733,22304.0
2018-10-31 12:05:00,34.4,34.44,34.38,34.44,14325.0,33.2636,33.3023,33.2443,33.3023,14325.0
2018-10-31 12:10:00,34.43,34.49,34.41,34.49,16157.0,33.2926,33.3507,33.2733,33.3507,16157.0
2018-10-31 12:15:00,34.5,34.52,34.41,34.43,19369.0,33.3603,33.3797,33.2733,33.2926,19369.0
2018-10-31 12:20:00,34.45,34.52,34.41,34.51,9171.0,33.312,33.3797,33.2733,33.37,9171.0
2018-10-31 12:25:00,34.51,34.59,34.49,34.52,64822.0,33.37,33.4474,33.3507,33.3797,64822.0
2018-10-31 12:30:00,34.52,34.53,34.3,34.36,61395.0,33.3797,33.3893,33.1669,33.225,61395.0
2018-10-31 12:35:00,34.37,34.49,34.37,34.47,11406.0,33.2346,33.3507,33.2346,33.3313,11406.0
2018-10-31 12:40:00,34.47,34.53,34.4,34.53,19554.0,33.3313,33.3893,33.2636,33.3893,19554.0
2018-10-31 12:45:00,34.53,34.54,34.48,34.48,11109.0,33.3893,33.399,33.341,33.341,11109.0
2018-10-31 12:50:00,34.49,34.56,34.48,34.53,14613.0,33.3507,33.4183,33.341,33.3893,14613.0
2018-10-31 12:55:00,34.55,34.62,34.54,34.58,14845.0,33.4087,33.4764,33.399,33.4377,14845.0
2018-10-31 13:00:00,34.57,34.63,34.57,34.61,12772.0,33.428,33.486,33.428,33.4667,12772.0
2018-10-31 13:05:00,34.62,34.68,34.62,34.68,8477.0,33.4764,33.5344,33.4764,33.5344,8477.0
2018-10-31 13:10:00,34.68,34.76,34.68,34.69,24580.0,33.5344,33.6117,33.5344,33.5441,24580.0
2018-10-31 13:15:00,34.7,34.82,34.7,34.79,19095.0,33.5537,33.6698,33.5537,33.6407,19095.0
2018-10-31 13:20:00,34.79,34.86,34.78,34.79,13901.0,33.6407,33.7084,33.6311,33.6407,13901.0
2018-10-31 13:25:00,34.79,34.79,34.69,34.7,8314.0,33.6407,33.6407,33.5441,33.5537,8314.0
2018-10-31 13:30:00,34.71,34.77,34.69,34.76,24163.0,33.5634,33.6214,33.5441,33.6117,24163.0
2018-10-31 13:35:00,34.77,34.77,34.67,34.7,16693.0,33.6214,33.6214,33.5247,33.5537,16693.0
2018-10-31 13:40:00,34.7,34.79,34.67,34.79,10689.0,33.5537,33.6407,33.5247,33.6407,10689.0
2018-10-31 13:45:00,34.8,34.84,34.78,34.82,15364.0,33.6504,33.6891,33.6311,33.6698,15364.0
2018-10-31 13:50:00,34.79,34.89,34.79,34.84,13403.0,33.6407,33.7374,33.6407,33.6891,13403.0
2018-10-31 13:55:00,34.84,34.87,34.77,34.8,10130.0,33.6891,33.7181,33.6214,33.6504,10130.0
2018-10-31 14:00:00,34.79,34.82,34.77,34.82,17485.0,33.6407,33.6698,33.6214,33.6698,17485.0
2018-10-31 14:05:00,34.82,34.86,34.77,34.8,11340.0,33.6698,33.7084,33.6214,33.6504,11340.0
2018-10-31 14:10:00,34.81,34.82,34.78,34.8,8294.0,33.6601,33.6698,33.6311,33.6504,8294.0
2018-10-31 14:15:00,34.79,34.9,34.78,34.81,20789.0,33.6407,33.7471,33.6311,33.6601,20789.0
2018-10-31 14:20:00,34.81,34.82,34.74,34.78,14630.0,33.6601,33.6698,33.5924,33.6311,14630.0
2018-10-31 14:25:00,34.78,34.83,34.77,34.82,17789.0,33.6311,33.6794,33.6214,33.6698,17789.0
2018-10-31 14:30:00,34.82,34.85,34.78,34.83,11938.0,33.6698,33.6988,33.6311,33.6794,11938.0
2018-10-31 14:35:00,34.83,34.84,34.78,34.82,13872.0,33.6794,33.6891,33.6311,33.6698,13872.0
2018-10-31 14:40:00,34.82,34.87,34.81,34.85,35169.0,33.6698,33.7181,33.6601,33.6988,35169.0
2018-10-31 14:45:00,34.85,34.88,34.83,34.83,32956.0,33.6988,33.7278,33.6794,33.6794,32956.0
2018-10-31 14:50:00,34.82,34.87,34.82,34.87,15545.0,33.6698,33.7181,33.6698,33.7181,15545.0
2018-10-31 14:55:00,34.87,34.89,34.78,34.79,23327.0,33.7181,33.7374,33.6311,33.6407,23327.0
2018-10-31 15:00:00,34.78,34.87,34.76,34.83,24711.0,33.6311,33.7181,33.6117,33.6794,24711.0
2018-10-31 15:05:00,34.83,34.89,34.8,34.83,23518.0,33.6794,33.7374,33.6504,33.6794,23518.0
2018-10-31 15:10:00,34.83,34.92,34.82,34.92,23448.0,33.6794,33.7665,33.6698,33.7665,23448.0
2018-10-31 15:15:00,34.91,34.93,34.83,34.84,25258.0,33.7568,33.7761,33.6794,33.6891,25258.0
2018-10-31 15:20:00,34.84,34.85,34.7,34.75,40258.0,33.6891,33.6988,33.5537,33.6021,40258.0
2018-10-31 15:25:00,34.75,34.76,34.7,34.73,44475.0,33.6021,33.6117,33.5537,33.5827,44475.0
2018-10-31 15:30:00,34.73,34.77,34.7,34.75,47696.0,33.5827,33.6214,33.5537,33.6021,47696.0
2018-10-31 15:35:00,34.75,34.76,34.63,34.63,28095.0,33.6021,33.6117,33.486,33.486,28095.0
2018-10-31 15:40:00,34.64,34.66,34.56,34.57,64566.0,33.4957,33.515,33.4183,33.428,64566.0
2018-10-31 15:45:00,34.56,34.61,34.46,34.48,85939.0,33.4183,33.4667,33.3217,33.341,85939.0
2018-10-31 15:50:00,34.48,34.5,34.46,34.48,77207.0,33.341,33.3603,33.3217,33.341,77207.0
2018-10-31 15:55:00,34.47,34.54,34.44,34.45,106793.0,33.3313,33.399,33.3023,33.312,106793.0
2018-11-01 09:30:00,34.8,35.18,34.69,34.82,68133.0,33.6504,34.0179,33.5441,33.6698,68133.0
2018-11-01 09:35:00,34.84,35.2,34.81,35.07,21861.0,33.6891,34.0372,33.6601,33.9115,21861.0
2018-11-01 09:40:00,35.07,35.11,34.98,35.04,23097.0,33.9115,33.9502,33.8245,33.8825,23097.0
2018-11-01 09:45:00,35.02,35.14,34.95,35.03,21494.0,33.8632,33.9792,33.7955,33.8728,21494.0
2018-11-01 09:50:00,35.0,35.22,34.97,34.97,46227.0,33.8438,34.0565,33.8148,33.8148,46227.0
2018-11-01 09:55:00,34.97,35.01,34.64,34.65,50635.0,33.8148,33.8535,33.4957,33.5054,50635.0
2018-11-01 10:00:00,34.65,34.65,34.52,34.54,33014.0,33.5054,33.5054,33.3797,33.399,33014.0
2018-11-01 10:05:00,34.53,34.57,34.26,34.41,60695.0,33.3893,33.428,33.1283,33.2733,60695.0
2018-11-01 10:10:00,34.42,34.57,34.41,34.45,29244.0,33.283,33.428,33.2733,33.312,29244.0
2018-11-01 10:15:00,34.48,34.68,34.47,34.52,57857.0,33.341,33.5344,33.3313,33.3797,57857.0
2018-11-01 10:20:00,34.54,34.67,34.49,34.61,25713.0,33.399,33.5247,33.3507,33.4667,25713.0
2018-11-01 10:25:00,34.59,34.75,34.59,34.67,25577.0,33.4474,33.6021,33.4474,33.5247,25577.0
2018-11-01 10:30:00,34.68,34.77,34.62,34.74,23345.0,33.5344,33.6214,33.4764,33.5924,23345.0
2018-11-01 10:35:00,34.73,34.85,34.73,34.77,28442.0,33.5827,33.6988,33.5827,33.6214,28442.0
2018-11-01 10:40:00,34.77,34.91,34.74,34.84,39606.0,33.6214,33.7568,33.5924,33.6891,39606.0
2018-11-01 10:45:00,34.83,34.98,34.83,34.97,16637.0,33.6794,33.8245,33.6794,33.8148,16637.0
2018-11-01 10:50:00,34.97,35.0,34.87,34.94,20775.0,33.8148,33.8438,33.7181,33.7858,20775.0
2018-11-01 10:55:00,34.95,35.04,34.89,35.02,20717.0,33.7955,33.8825,33.7374,33.8632,20717.0
2018-11-01 11:00:00,35.03,35.09,34.97,35.05,34360.0,33.8728,33.9308,33.8148,33.8922,34360.0
2018-11-01 11:05:00,35.07,35.17,35.07,35.13,26150.0,33.9115,34.0082,33.9115,33.9695,26150.0
2018-11-01 11:10:00,35.13,35.19,35.11,35.17,18158.0,33.9695,34.0275,33.9502,34.0082,18158.0
2018-11-01 11:15:00,35.18,35.21,35.04,35.2,20251.0,34.0179,34.0469,33.8825,34.0372,20251.0
2018-11-01 11:20:00,35.2,35.28,35.11,35.27,49096.0,34.0372,34.1146,33.9502,34.1049,49096.0
2018-11-01 11:25:00,35.27,35.44,35.25,35.43,115666.0,34.1049,34.2693,34.0856,34.2596,115666.0
2018-11-01 11:30:00,35.42,35.46,35.26,35.29,14482.0,34.2499,34.2886,34.0952,34.1242,14482.0
2018-11-01 11:35:00,35.3,35.43,35.3,35.39,31111.0,34.1339,34.2596,34.1339,34.2209,31111.0
2018-11-01 11:40:00,35.4,35.48,35.38,35.47,13235.0,34.2306,34.308,34.2113,34.2983,13235.0
2018-11-01 11:45:00,35.47,35.53,35.46,35.5,30379.0,34.2983,34.3563,34.2886,34.3273,30379.0
2018-11-01 11:50:00,35.5,35.5,35.4,35.49,25319.0,34.3273,34.3273,34.2306,34.3176,25319.0
2018-11-01 11:55:00,35.5,35.52,35.4,35.4,18358.0,34.3273,34.3466,34.2306,34.2306,18358.0
2018-11-01 12:00:00,35.41,35.43,35.34,35.42,26090.0,34.2403,34.2596,34.1726,34.2499,26090.0
2018-11-01 12:05:00,35.42,35.43,35.33,35.39,17960.0,34.2499,34.2596,34.1629,34.2209,17960.0
2018-11-01 12:10:00,35.35,35.41,35.3,35.37,33120.0,34.1823,34.2403,34.1339,34.2016,33120.0
2018-11-01 12:15:00,35.38,35.4,35.26,35.27,28077.0,34.2113,34.2306,34.0952,34.1049,28077.0
2018-11-01 12:20:00,35.26,35.34,35.26,35.34,18659.0,34.0952,34.1726,34.0952,34.1726,18659.0
2018-11-01 12:25:00,35.33,35.38,35.29,35.38,16324.0,34.1629,34.2113,34.1242,34.2113,16324.0
2018-11-01 12:30:00,35.39,35.45,35.39,35.41,40790.0,34.2209,34.2789,34.2209,34.2403,40790.0
2018-11-01 12:35:00,35.41,35.51,35.36,35.51,48045.0,34.2403,34.337,34.1919,34.337,48045.0
2018-11-01 12:40:00,35.51,35.63,35.51,35.62,23160.0,34.337,34.453,34.337,34.4433,23160.0
2018-11-01 12:45:00,35.62,35.62,35.51,35.59,36696.0,34.4433,34.4433,34.337,34.4143,36696.0
2018-11-01 12:50:00,35.59,35.69,35.59,35.61,42187.0,34.4143,34.511,34.4143,34.4337,42187.0
2018-11-01 12:55:00,35.61,35.8,35.6,35.8,18245.0,34.4337,34.6174,34.424,34.6174,18245.0
2018-11-01 13:00:00,35.79,35.8,35.68,35.7,18143.0,34.6077,34.6174,34.5013,34.5207,18143.0
2018-11-01 13:05:00,35.72,35.77,35.72,35.74,29498.0,34.54,34.5884,34.54,34.5594,29498.0
2018-11-01 13:10:00,35.73,35.89,35.72,35.86,25898.0,34.5497,34.7044,34.54,34.6754,25898.0
2018-11-01 13:15:00,35.87,35.9,35.78,35.9,24888.0,34.6851,34.7141,34.598,34.7141,24888.0
2018-11-01 13:20:00,35.9,35.92,35.82,35.87,32280.0,34.7141,34.7334,34.6367,34.6851,32280.0
2018-11-01 13:25:00,35.87,35.95,35.87,35.93,22750.0,34.6851,34.7624,34.6851,34.7431,22750.0
2018-11-01 13:30:00,35.92,35.93,35.86,35.89,20117.0,34.7334,34.7431,34.6754,34.7044,20117.0
2018-11-01 13:35:00,35.9,35.9,35.81,35.85,41431.0,34.7141,34.7141,34.6271,34.6657,41431.0
2018-11-01 13:40:00,35.86,35.9,35.85,35.87,25082.0,34.6754,34.7141,34.6657,34.6851,25082.0
2018-11-01 13:45:00,35.88,35.89,35.78,35.8,28890.0,34.6947,34.7044,34.598,34.6174,28890.0
2018-11-01 13:50:00,35.79,35.82,35.71,35.78,13887.0,34.6077,34.6367,34.5304,34.598,13887.0
2018-11-01 13:55:00,35.77,35.83,35.74,35.79,20251.0,34.5884,34.6464,34.5594,34.6077,20251.0
2018-11-01 14:00:00,35.8,35.85,35.75,35.85,25589.0,34.6174,34.6657,34.569,34.6657,25589.0
2018-11-01 14:05:00,35.85,35.88,35.77,35.81,47560.0,34.6657,34.6947,34.5884,34.6271,47560.0
2018-11-01 14:10:00,35.82,35.9,35.79,35.9,19007.0,34.6367,34.7141,34.6077,34.7141,19007.0
2018-11-01 14:15:00,35.9,36.01,35.9,35.95,23850.0,34.7141,34.8204,34.7141,34.7624,23850.0
2018-11-01 14:20:00,35.96,36.07,35.96,36.07,23721.0,34.7721,34.8785,34.7721,34.8785,23721.0
2018-11-01 14:25:00,36.07,36.1,36.01,36.1,27719.0,34.8785,34.9075,34.8204,34.9075,27719.0
2018-11-01 14:30:00,36.1,36.13,36.06,36.12,24156.0,34.9075,34.9365,34.8688,34.9268,24156.0
2018-11-01 14:35:00,36.12,36.23,36.12,36.19,49299.0,34.9268,35.0332,34.9268,34.9945,49299.0
2018-11-01 14:40:00,36.19,36.19,36.1,36.1,22354.0,34.9945,34.9945,34.9075,34.9075,22354.0
2018-11-01 14:45:00,36.1,36.17,36.1,36.16,32225.0,34.9075,34.9752,34.9075,34.9655,32225.0
2018-11-01 14:50:00,36.16,36.19,36.13,36.13,23355.0,34.9655,34.9945,34.9365,34.9365,23355.0
2018-11-01 14:55:00,36.13,36.23,36.12,36.23,32261.0,34.9365,35.0332,34.9268,35.0332,32261.0
2018-11-01 15:00:00,36.23,36.23,36.12,36.19,44490.0,35.0332,35.0332,34.9268,34.9945,44490.0
2018-11-01 15:05:00,36.19,36.19,36.09,36.15,41680.0,34.9945,34.9945,34.8978,34.9558,41680.0
2018-11-01 15:10:00,36.14,36.15,36.05,36.12,34890.0,34.9462,34.9558,34.8591,34.9268,34890.0
2018-11-01 15:15:00,36.13,36.13,36.03,36.05,46262.0,34.9365,34.9365,34.8398,34.8591,46262.0
2018-11-01 15:20:00,36.05,36.07,35.99,36.04,62658.0,34.8591,34.8785,34.8011,34.8495,62658.0
2018-11-01 15:25:00,36.03,36.04,35.95,36.04,54061.0,34.8398,34.8495,34.7624,34.8495,54061.0
2018-11-01 15:30:00,36.04,36.05,35.99,36.05,52155.0,34.8495,34.8591,34.8011,34.8591,52155.0
2018-11-01 15:35:00,36.05,36.07,35.99,36.03,48652.0,34.8591,34.8785,34.8011,34.8398,48652.0
2018-11-01 15:40:00,36.04,36.17,36.03,36.16,73323.0,34.8495,34.9752,34.8398,34.9655,73323.0
2018-11-01 15:45:00,36.17,36.19,36.13,36.16,106238.0,34.9752,34.9945,34.9365,34.9655,106238.0
2018-11-01 15:50:00,36.15,36.19,36.14,36.15,114390.0,34.9558,34.9945,34.9462,34.9558,114390.0
2018-11-01 15:55:00,36.15,36.19,36.11,36.15,322937.0,34.9558,34.9945,34.9171,34.9558,322937.0
2018-11-02 09:30:00,36.22,36.45,35.95,35.95,71385.0,35.0235,35.2459,34.7624,34.7624,71385.0
2018-11-02 09:35:00,35.93,36.03,35.73,35.75,18601.0,34.7431,34.8398,34.5497,34.569,18601.0
2018-11-02 09:40:00,35.77,36.19,35.77,36.19,9450.0,34.5884,34.9945,34.5884,34.9945,9450.0
2018-11-02 09:45:00,36.17,36.3,36.17,36.19,24170.0,34.9752,35.1009,34.9752,34.9945,24170.0
2018-11-02 09:50:00,36.2,36.24,36.07,36.23,33478.0,35.0042,35.0428,34.8785,35.0332,33478.0
2018-11-02 09:55:00,36.19,36.21,35.99,36.08,10392.0,34.9945,35.0138,34.8011,34.8881,10392.0
2018-11-02 10:00:00,36.07,36.08,35.76,35.76,17898.0,34.8785,34.8881,34.5787,34.5787,17898.0
2018-11-02 10:05:00,35.75,35.8,35.67,35.67,111445.0,34.569,34.6174,34.4917,34.4917,111445.0
2018-11-02 10:10:00,35.7,35.84,35.66,35.74,31117.0,34.5207,34.6561,34.482,34.5594,31117.0
2018-11-02 10:15:00,35.76,35.76,35.63,35.73,12692.0,34.5787,34.5787,34.453,34.5497,12692.0
2018-11-02 10:20:00,35.74,35.76,35.45,35.51,36467.0,34.5594,34.5787,34.2789,34.337,36467.0
2018-11-02 10:25:00,35.51,35.72,35.49,35.57,18119.0,34.337,34.54,34.3176,34.395,18119.0
2018-11-02 10:30:00,35.53,35.62,35.46,35.51,12585.0,34.3563,34.4433,34.2886,34.337,12585.0
2018-11-02 10:35:00,35.5,35.57,35.46,35.55,12521.0,34.3273,34.395,34.2886,34.3756,12521.0
2018-11-02 10:40:00,35.52,35.67,35.46,35.66,22159.0,34.3466,34.4917,34.2886,34.482,22159.0
2018-11-02 10:45:00,35.67,35.87,35.67,35.78,9017.0,34.4917,34.6851,34.4917,34.598,9017.0
2018-11-02 10:50:00,35.8,36.0,35.8,35.95,9285.0,34.6174,34.8108,34.6174,34.7624,9285.0
2018-11-02 10:55:00,35.98,36.11,35.9,36.11,35806.0,34.7914,34.9171,34.7141,34.9171,35806.0
2018-11-02 11:00:00,36.12,36.19,36.04,36.06,30004.0,34.9268,34.9945,34.8495,34.8688,30004.0
2018-11-02 11:05:00,36.07,36.2,36.07,36.19,29551.0,34.8785,35.0042,34.8785,34.9945,29551.0
2018-11-02 11:10:00,36.19,36.2,36.03,36.03,12159.0,34.9945,35.0042,34.8398,34.8398,12159.0
2018-11-02 11:15:00,36.03,36.06,35.93,35.93,10508.0,34.8398,34.8688,34.7431,34.7431,10508.0
2018-11-02 11:20:00,35.9,35.94,35.83,35.88,13159.0,34.7141,34.7528,34.6464,34.6947,13159.0
2018-11-02 11:25:00,35.88,35.88,35.7,35.77,20471.0,34.6947,34.6947,34.5207,34.5884,20471.0
2018-11-02 11:30:00,35.78,35.94,35.74,35.84,13974.0,34.598,34.7528,34.5594,34.6561,13974.0
2018-11-02 11:35:00,35.88,35.89,35.75,35.89,12322.0,34.6947,34.7044,34.569,34.7044,12322.0
2018-11-02 11:40:00,35.91,35.91,35.77,35.82,15313.0,34.7238,34.7238,34.5884,34.6367,15313.0
2018-11-02 11:45:00,35.8,35.89,35.77,35.85,16905.0,34.6174,34.7044,34.5884,34.6657,16905.0
2018-11-02 11:50:00,35.83,35.89,35.76,35.78,9120.0,34.6464,34.7044,34.5787,34.598,9120.0
2018-11-02 11:55:00,35.78,35.92,35.73,35.92,10105.0,34.598,34.7334,34.5497,34.7334,10105.0
2018-11-02 12:00:00,35.92,35.94,35.8,35.85,6147.0,34.7334,34.7528,34.6174,34.6657,6147.0
2018-11-02 12:05:00,35.83,35.88,35.74,35.74,8592.0,34.6464,34.6947,34.5594,34.5594,8592.0
2018-11-02 12:10:00,35.73,35.78,35.69,35.77,30660.0,34.5497,34.598,34.511,34.5884,30660.0
2018-11-02 12:15:00,35.78,35.9,35.76,35.84,9291.0,34.598,34.7141,34.5787,34.6561,9291.0
2018-11-02 12:20:00,35.84,35.84,35.72,35.78,7295.0,34.6561,34.6561,34.54,34.598,7295.0
2018-11-02 12:25:00,35.78,35.87,35.78,35.87,6105.0,34.598,34.6851,34.598,34.6851,6105.0
2018-11-02 12:30:00,35.89,35.91,35.69,35.7,8489.0,34.7044,34.7238,34.511,34.5207,8489.0
2018-11-02 12:35:00,35.7,35.71,35.59,35.63,5977.0,34.5207,34.5304,34.4143,34.453,5977.0
2018-11-02 12:40:00,35.65,35.78,35.65,35.75,10072.0,34.4723,34.598,34.4723,34.569,10072.0
2018-11-02 12:45:00,35.75,35.75,35.66,35.68,7750.0,34.569,34.569,34.482,34.5013,7750.0
2018-11-02 12:50:00,35.69,35.72,35.56,35.59,8063.0,34.511,34.54,34.3853,34.4143,8063.0
2018-11-02 12:55:00,35.6,35.62,35.49,35.62,12676.0,34.424,34.4433,34.3176,34.4433,12676.0
2018-11-02 13:00:00,35.62,35.66,35.6,35.64,9316.0,34.4433,34.482,34.424,34.4627,9316.0
2018-11-02 13:05:00,35.6,35.69,35.54,35.67,8119.0,34.424,34.511,34.366,34.4917,8119.0
2018-11-02 13:10:00,35.66,35.81,35.66,35.81,8381.0,34.482,34.6271,34.482,34.6271,8381.0
2018-11-02 13:15:00,35.8,35.87,35.79,35.87,9230.0,34.6174,34.6851,34.6077,34.6851,9230.0
2018-11-02 13:20:00,35.88,35.92,35.77,35.84,15785.0,34.6947,34.7334,34.5884,34.6561,15785.0
2018-11-02 13:25:00,35.85,35.86,35.77,35.8,10985.0,34.6657,34.6754,34.5884,34.6174,10985.0
2018-11-02 13:30:00,35.79,35.8,35.73,35.74,7100.0,34.6077,34.6174,34.5497,34.5594,7100.0
2018-11-02 13:35:00,35.75,35.77,35.68,35.74,7531.0,34.569,34.5884,34.5013,34.5594,7531.0
2018-11-02 13:40:00,35.73,35.85,35.71,35.81,11174.0,34.5497,34.6657,34.5304,34.6271,11174.0
2018-11-02 13:45:00,35.81,35.88,35.8,35.82,7515.0,34.6271,34.6947,34.6174,34.6367,7515.0
2018-11-02 13:50:00,35.83,35.86,35.75,35.76,13818.0,34.6464,34.6754,34.569,34.5787,13818.0
2018-11-02 13:55:00,35.77,35.78,35.7,35.75,104627.0,34.5884,34.598,34.5207,34.569,104627.0
2018-11-02 14:00:00,35.75,35.84,35.7,35.78,25909.0,34.569,34.6561,34.5207,34.598,25909.0
2018-11-02 14:05:00,35.75,35.77,35.69,35.74,11620.0,34.569,34.5884,34.511,34.5594,11620.0
2018-11-02 14:10:00,35.73,35.75,35.69,35.71,7826.0,34.5497,34.569,34.511,34.5304,7826.0
2018-11-02 14:15:00,35.69,35.69,35.63,35.63,13996.0,34.511,34.511,34.453,34.453,13996.0
2018-11-02 14:20:00,35.66,35.66,35.56,35.59,16899.0,34.482,34.482,34.3853,34.4143,16899.0
2018-11-02 14:25:00,35.59,35.88,35.57,35.87,24637.0,34.4143,34.6947,34.395,34.6851,24637.0
2018-11-02 14:30:00,35.88,35.91,35.79,35.87,15343.0,34.6947,34.7238,34.6077,34.6851,15343.0
2018-11-02 14:35:00,35.85,35.86,35.79,35.84,32606.0,34.6657,34.6754,34.6077,34.6561,32606.0
2018-11-02 14:40:00,35.81,35.91,35.81,35.85,24295.0,34.6271,34.7238,34.6271,34.6657,24295.0
2018-11-02 14:45:00,35.87,36.0,35.84,36.0,19200.0,34.6851,34.8108,34.6561,34.8108,19200.0
2018-11-02 14:50:00,35.98,36.0,35.94,36.0,8292.0,34.7914,34.8108,34.7528,34.8108,8292.0
2018-11-02 14:55:00,36.0,36.0,35.92,35.94,15820.0,34.8108,34.8108,34.7334,34.7528,15820.0
2018-11-02 15:00:00,35.93,35.98,35.84,35.89,31504.0,34.7431,34.7914,34.6561,34.7044,31504.0
2018-11-02 15:05:00,35.89,35.96,35.87,35.95,12432.0,34.7044,34.7721,34.6851,34.7624,12432.0
2018-11-02 15:10:00,35.95,36.1,35.95,36.03,16392.0,34.7624,34.9075,34.7624,34.8398,16392.0
2018-11-02 15:15:00,36.04,36.08,36.0,36.03,13285.0,34.8495,34.8881,34.8108,34.8398,13285.0
2018-11-02 15:20:00,36.05,36.15,36.04,36.15,13478.0,34.8591,34.9558,34.8495,34.9558,13478.0
2018-11-02 15:25:00,36.16,36.17,36.03,36.08,25732.0,34.9655,34.9752,34.8398,34.8881,25732.0
2018-11-02 15:30:00,36.1,36.12,36.04,36.07,20950.0,34.9075,34.9268,34.8495,34.8785,20950.0
2018-11-02 15:35:00,36.07,36.11,36.0,36.1,30258.0,34.8785,34.9171,34.8108,34.9075,30258.0
2018-11-02 15:40:00,36.11,36.14,36.05,36.09,43659.0,34.9171,34.9462,34.8591,34.8978,43659.0
2018-11-02 15:45:00,36.09,36.1,36.04,36.07,53658.0,34.8978,34.9075,34.8495,34.8785,53658.0
2018-11-02 15:50:00,36.07,36.14,36.06,36.12,50447.0,34.8785,34.9462,34.8688,34.9268,50447.0
2018-11-02 15:55:00,36.11,36.15,36.01,36.1,159240.0,34.9171,34.9558,34.8204,34.9075,159240.0
2018-11-05 09:30:00,36.25,36.34,36.13,36.27,50191.0,35.0525,35.1395,34.9365,35.0719,50191.0
2018-11-05 09:35:00,36.29,36.33,36.1,36.1,15159.0,35.0912,35.1299,34.9075,34.9075,15159.0
2018-11-05 09:40:00,36.05,36.06,35.77,35.8,8998.0,34.8591,34.8688,34.5884,34.6174,8998.0
2018-11-05 09:45:00,35.83,35.92,35.77,35.91,15634.0,34.6464,34.7334,34.5884,34.7238,15634.0
2018-11-05 09:50:00,35.91,35.96,35.86,35.86,3835.0,34.7238,34.7721,34.6754,34.6754,3835.0
2018-11-05 09:55:00,35.92,35.97,35.75,35.8,10000.0,34.7334,34.7818,34.569,34.6174,10000.0
2018-11-05 10:00:00,35.78,35.84,35.49,35.57,20541.0,34.598,34.6561,34.3176,34.395,20541.0
2018-11-05 10:05:00,35.59,35.64,35.5,35.54,11916.0,34.4143,34.4627,34.3273,34.366,11916.0
2018-11-05 10:10:00,35.51,35.52,35.27,35.29,19611.0,34.337,34.3466,34.1049,34.1242,19611.0
2018-11-05 10:15:00,35.29,35.36,35.19,35.21,37633.0,34.1242,34.1919,34.0275,34.0469,37633.0
2018-11-05 10:20:00,35.24,35.29,35.06,35.1,29585.0,34.0759,34.1242,33.9018,33.9405,29585.0
2018-11-05 10:25:00,35.1,35.2,35.02,35.14,25412.0,33.9405,34.0372,33.8632,33.9792,25412.0
2018-11-05 10:30:00,35.14,35.32,35.09,35.23,50352.0,33.9792,34.1532,33.9308,34.0662,50352.0
2018-11-05 10:35:00,35.23,35.37,35.19,35.27,12438.0,34.0662,34.2016,34.0275,34.1049,12438.0
2018-11-05 10:40:00,35.26,35.49,35.24,35.47,9838.0,34.0952,34.3176,34.0759,34.2983,9838.0
2018-11-05 10:45:00,35.49,35.55,35.44,35.47,11800.0,34.3176,34.3756,34.2693,34.2983,11800.0
2018-11-05 10:50:00,35.48,35.61,35.45,35.59,12400.0,34.308,34.4337,34.2789,34.4143,12400.0
2018-11-05 10:55:00,35.56,35.72,35.56,35.64,6748.0,34.3853,34.54,34.3853,34.4627,6748.0
2018-11-05 11:00:00,35.62,35.82,35.62,35.77,14783.0,34.4433,34.6367,34.4433,34.5884,14783.0
2018-11-05 11:05:00,35.79,35.79,35.65,35.65,11217.0,34.6077,34.6077,34.4723,34.4723,11217.0
2018-11-05 11:10:00,35.7,35.72,35.62,35.66,6558.0,34.5207,34.54,34.4433,34.482,6558.0
2018-11-05 11:15:00,35.68,35.75,35.67,35.67,12706.0,34.5013,34.569,34.4917,34.4917,12706.0
2018-11-05 11:20:00,35.65,35.67,35.58,35.61,10346.0,34.4723,34.4917,34.4047,34.4337,10346.0
2018-11-05 11:25:00,35.62,35.65,35.51,35.51,14052.0,34.4433,34.4723,34.337,34.337,14052.0
2018-11-05 11:30:00,35.48,35.53,35.42,35.5,8302.0,34.308,34.3563,34.2499,34.3273,8302.0
2018-11-05 11:35:00,35.5,35.58,35.49,35.55,11411.0,34.3273,34.4047,34.3176,34.3756,11411.0
2018-11-05 11:40:00,35.59,35.62,35.41,35.41,9946.0,34.4143,34.4433,34.2403,34.2403,9946.0
2018-11-05 11:45:00,35.46,35.48,35.35,35.47,19644.0,34.2886,34.308,34.1823,34.2983,19644.0
2018-11-05 11:50:00,35.49,35.65,35.49,35.64,7704.0,34.3176,34.4723,34.3176,34.4627,7704.0
2018-11-05 11:55:00,35.63,35.73,35.58,35.7,7900.0,34.453,34.5497,34.4047,34.5207,7900.0
2018-11-05 12:00:00,35.7,35.71,35.63,35.64,10511.0,34.5207,34.5304,34.453,34.4627,10511.0
2018-11-05 12:05:00,35.65,35.65,35.59,35.61,2900.0,34.4723,34.4723,34.4143,34.4337,2900.0
2018-11-05 12:10:00,35.61,35.62,35.54,35.6,10021.0,34.4337,34.4433,34.366,34.424,10021.0
2018-11-05 12:15:00,35.6,35.64,35.5,35.5,4504.0,34.424,34.4627,34.3273,34.3273,4504.0
2018-11-05 12:20:00,35.55,35.62,35.51,35.6,7124.0,34.3756,34.4433,34.337,34.424,7124.0
2018-11-05 12:25:00,35.56,35.62,35.53,35.53,6385.0,34.3853,34.4433,34.3563,34.3563,6385.0
2018-11-05 12:30:00,35.57,35.58,35.5,35.51,5797.0,34.395,34.4047,34.3273,34.337,5797.0
2018-11-05 12:35:00,35.56,35.56,35.46,35.5,6522.0,34.3853,34.3853,34.2886,34.3273,6522.0
2018-11-05 12:40:00,35.52,35.57,35.5,35.52,7781.0,34.3466,34.395,34.3273,34.3466,7781.0
2018-11-05 12:45:00,35.5,35.52,35.44,35.52,4800.0,34.3273,34.3466,34.2693,34.3466,4800.0
2018-11-05 12:50:00,35.53,35.64,35.51,35.58,8138.0,34.3563,34.4627,34.337,34.4047,8138.0
2018-11-05 12:55:00,35.58,35.66,35.53,35.64,5900.0,34.4047,34.482,34.3563,34.4627,5900.0
2018-11-05 13:00:00,35.6,35.63,35.55,35.6,3470.0,34.424,34.453,34.3756,34.424,3470.0
2018-11-05 13:05:00,35.6,35.63,35.55,35.61,3589.0,34.424,34.453,34.3756,34.4337,3589.0
2018-11-05 13:10:00,35.63,35.67,35.55,35.63,5699.0,34.453,34.4917,34.3756,34.453,5699.0
2018-11-05 13:15:00,35.63,35.69,35.59,35.59,4228.0,34.453,34.511,34.4143,34.4143,4228.0
2018-11-05 13:20:00,35.63,35.66,35.59,35.66,8063.0,34.453,34.482,34.4143,34.482,8063.0
2018-11-05 13:25:00,35.62,35.66,35.57,35.59,3416.0,34.4433,34.482,34.395,34.4143,3416.0
2018-11-05 13:30:00,35.61,35.62,35.56,35.59,6210.0,34.4337,34.4433,34.3853,34.4143,6210.0
2018-11-05 13:35:00,35.57,35.65,35.56,35.63,9400.0,34.395,34.4723,34.3853,34.453,9400.0
2018-11-05 13:40:00,35.62,35.63,35.54,35.57,6502.0,34.4433,34.453,34.366,34.395,6502.0
2018-11-05 13:45:00,35.56,35.58,35.54,35.58,6200.0,34.3853,34.4047,34.366,34.4047,6200.0
2018-11-05 13:50:00,35.57,35.63,35.53,35.62,7717.0,34.395,34.453,34.3563,34.4433,7717.0
2018-11-05 13:55:00,35.61,35.64,35.5,35.5,7014.0,34.4337,34.4627,34.3273,34.3273,7014.0
2018-11-05 14:00:00,35.53,35.53,35.44,35.49,14764.0,34.3563,34.3563,34.2693,34.3176,14764.0
2018-11-05 14:05:00,35.5,35.56,35.48,35.54,19334.0,34.3273,34.3853,34.308,34.366,19334.0
2018-11-05 14:10:00,35.55,35.57,35.52,35.53,7500.0,34.3756,34.395,34.3466,34.3563,7500.0
2018-11-05 14:15:00,35.53,35.58,35.48,35.57,19989.0,34.3563,34.4047,34.308,34.395,19989.0
2018-11-05 14:20:00,35.59,35.74,35.59,35.74,6282.0,34.4143,34.5594,34.4143,34.5594,6282.0
2018-11-05 14:25:00,35.73,35.78,35.73,35.74,4115.0,34.5497,34.598,34.5497,34.5594,4115.0
2018-11-05 14:30:00,35.75,35.81,35.72,35.75,8580.0,34.569,34.6271,34.54,34.569,8580.0
2018-11-05 14:35:00,35.75,35.8,35.74,35.8,6116.0,34.569,34.6174,34.5594,34.6174,6116.0
2018-11-05 14:40:00,35.81,35.88,35.81,35.87,7715.0,34.6271,34.6947,34.6271,34.6851,7715.0
2018-11-05 14:45:00,35.89,35.91,35.84,35.86,8616.0,34.7044,34.7238,34.6561,34.6754,8616.0
2018-11-05 14:50:00,35.87,35.95,35.86,35.86,7883.0,34.6851,34.7624,34.6754,34.6754,7883.0
2018-11-05 14:55:00,35.88,35.94,35.87,35.93,11556.0,34.6947,34.7528,34.6851,34.7431,11556.0
2018-11-05 15:00:00,35.94,35.95,35.9,35.94,18493.0,34.7528,34.7624,34.7141,34.7528,18493.0
2018-11-05 15:05:00,35.94,35.97,35.88,35.89,15685.0,34.7528,34.7818,34.6947,34.7044,15685.0
2018-11-05 15:10:00,35.89,35.97,35.89,35.96,14412.0,34.7044,34.7818,34.7044,34.7721,14412.0
2018-11-05 15:15:00,35.95,35.96,35.87,35.87,16832.0,34.7624,34.7721,34.6851,34.6851,16832.0
2018-11-05 15:20:00,35.88,35.9,35.86,35.87,15124.0,34.6947,34.7141,34.6754,34.6851,15124.0
2018-11-05 15:25:00,35.86,35.88,35.8,35.86,25197.0,34.6754,34.6947,34.6174,34.6754,25197.0
2018-11-05 15:30:00,35.86,35.86,35.75,35.79,31108.0,34.6754,34.6754,34.569,34.6077,31108.0
2018-11-05 15:35:00,35.79,35.82,35.75,35.8,21481.0,34.6077,34.6367,34.569,34.6174,21481.0
2018-11-05 15:40:00,35.81,35.82,35.78,35.8,29263.0,34.6271,34.6367,34.598,34.6174,29263.0
2018-11-05 15:45:00,35.79,35.81,35.74,35.77,31528.0,34.6077,34.6271,34.5594,34.5884,31528.0
2018-11-05 15:50:00,35.77,35.78,35.72,35.77,45001.0,34.5884,34.598,34.54,34.5884,45001.0
2018-11-05 15:55:00,35.78,35.8,35.75,35.79,75944.0,34.598,34.6174,34.569,34.6077,75944.0
2018-11-06 09:30:00,35.7,35.83,35.58,35.83,14935.0,34.5207,34.6464,34.4047,34.6464,14935.0
2018-11-06 09:35:00,35.85,35.92,35.69,35.9,21854.0,34.6657,34.7334,34.511,34.7141,21854.0
2018-11-06 09:40:00,35.87,35.93,35.7,35.73,5811.0,34.6851,34.7431,34.5207,34.5497,5811.0
2018-11-06 09:45:00,35.75,35.83,35.72,35.8,6443.0,34.569,34.6464,34.54,34.6174,6443.0
2018-11-06 09:50:00,35.79,35.81,35.75,35.79,5435.0,34.6077,34.6271,34.569,34.6077,5435.0
2018-11-06 09:55:00,35.8,35.81,35.72,35.74,17473.0,34.6174,34.6271,34.54,34.5594,17473.0
2018-11-06 10:00:00,35.73,35.76,35.65,35.7,8233.0,34.5497,34.5787,34.4723,34.5207,8233.0
2018-11-06 10:05:00,35.67,35.68,35.57,35.6,8526.0,34.4917,34.5013,34.395,34.424,8526.0
2018-11-06 10:10:00,35.62,35.9,35.61,35.9,13000.0,34.4433,34.7141,34.4337,34.7141,13000.0
2018-11-06 10:15:00,35.92,35.97,35.87,35.95,12277.0,34.7334,34.7818,34.6851,34.7624,12277.0
2018-11-06 10:20:00,35.95,36.01,35.92,36.01,14244.0,34.7624,34.8204,34.7334,34.8204,14244.0
2018-11-06 10:25:00,36.04,36.06,35.97,36.02,14414.0,34.8495,34.8688,34.7818,34.8301,14414.0
2018-11-06 10:30:00,36.02,36.08,35.93,36.08,30756.0,34.8301,34.8881,34.7431,34.8881,30756.0
2018-11-06 10:35:00,36.13,36.17,35.93,35.94,13990.0,34.9365,34.9752,34.7431,34.7528,13990.0
2018-11-06 10:40:00,35.92,36.12,35.87,36.11,10637.0,34.7334,34.9268,34.6851,34.9171,10637.0
2018-11-06 10:45:00,36.1,36.17,36.07,36.13,26583.0,34.9075,34.9752,34.8785,34.9365,26583.0
2018-11-06 10:50:00,36.13,36.23,36.07,36.2,28714.0,34.9365,35.0332,34.8785,35.0042,28714.0
2018-11-06 10:55:00,36.2,36.3,36.14,36.15,13540.0,35.0042,35.1009,34.9462,34.9558,13540.0
2018-11-06 11:00:00,36.17,36.17,35.92,35.94,19189.0,34.9752,34.9752,34.7334,34.7528,19189.0
2018-11-06 11:05:00,35.93,35.98,35.89,35.93,22779.0,34.7431,34.7914,34.7044,34.7431,22779.0
2018-11-06 11:10:00,35.93,36.05,35.87,36.05,34334.0,34.7431,34.8591,34.6851,34.8591,34334.0
2018-11-06 11:15:00,36.05,36.08,35.97,35.97,11566.0,34.8591,34.8881,34.7818,34.7818,11566.0
2018-11-06 11:20:00,35.95,35.95,35.79,35.94,16244.0,34.7624,34.7624,34.6077,34.7528,16244.0
2018-11-06 11:25:00,35.93,35.94,35.83,35.84,6783.0,34.7431,34.7528,34.6464,34.6561,6783.0
2018-11-06 11:30:00,35.81,35.81,35.7,35.75,22295.0,34.6271,34.6271,34.5207,34.569,22295.0
2018-11-06 11:35:00,35.76,35.94,35.76,35.94,9900.0,34.5787,34.7528,34.5787,34.7528,9900.0
2018-11-06 11:40:00,35.94,35.98,35.84,35.89,13020.0,34.7528,34.7914,34.6561,34.7044,13020.0
2018-11-06 11:45:00,35.9,35.94,35.88,35.91,10113.0,34.7141,34.7528,34.6947,34.7238,10113.0
2018-11-06 11:50:00,35.92,35.98,35.9,35.95,9330.0,34.7334,34.7914,34.7141,34.7624,9330.0
2018-11-06 11:55:00,35.97,36.07,35.97,36.03,11451.0,34.7818,34.8785,34.7818,34.8398,11451.0
2018-11-06 12:00:00,36.05,36.08,36.02,36.05,8322.0,34.8591,34.8881,34.8301,34.8591,8322.0
2018-11-06 12:05:00,36.05,36.16,36.05,36.08,8030.0,34.8591,34.9655,34.8591,34.8881,8030.0
2018-11-06 12:10:00,36.1,36.14,36.1,36.12,7429.0,34.9075,34.9462,34.9075,34.9268,7429.0
2018-11-06 12:15:00,36.13,36.22,36.1,36.21,10367.0,34.9365,35.0235,34.9075,35.0138,10367.0
2018-11-06 12:20:00,36.22,36.27,36.15,36.23,18260.0,35.0235,35.0719,34.9558,35.0332,18260.0
2018-11-06 12:25:00,36.24,36.24,36.13,36.14,10104.0,35.0428,35.0428,34.9365,34.9462,10104.0
2018-11-06 12:30:00,36.14,36.26,36.12,36.25,16558.0,34.9462,35.0622,34.9268,35.0525,16558.0
2018-11-06 12:35:00,36.25,36.27,36.17,36.17,9162.0,35.0525,35.0719,34.9752,34.9752,9162.0
2018-11-06 12:40:00,36.17,36.25,36.17,36.19,10600.0,34.9752,35.0525,34.9752,34.9945,10600.0
2018-11-06 12:45:00,36.19,36.24,36.19,36.19,6740.0,34.9945,35.0428,34.9945,34.9945,6740.0
2018-11-06 12:50:00,36.18,36.18,36.11,36.14,6800.0,34.9848,34.9848,34.9171,34.9462,6800.0
2018-11-06 12:55:00,36.15,36.15,36.08,36.11,4400.0,34.9558,34.9558,34.8881,34.9171,4400.0
2018-11-06 13:00:00,36.1,36.18,36.1,36.15,7262.0,34.9075,34.9848,34.9075,34.9558,7262.0
2018-11-06 13:05:00,36.13,36.16,36.06,36.06,7734.0,34.9365,34.9655,34.8688,34.8688,7734.0
2018-11-06 13:10:00,36.06,36.07,36.02,36.06,11815.0,34.8688,34.8785,34.8301,34.8688,11815.0
2018-11-06 13:15:00,36.07,36.09,36.04,36.06,5500.0,34.8785,34.8978,34.8495,34.8688,5500.0
2018-11-06 13:20:00,36.06,36.06,36.02,36.04,5675.0,34.8688,34.8688,34.8301,34.8495,5675.0
2018-11-06 13:25:00,36.03,36.03,36.0,36.01,8248.0,34.8398,34.8398,34.8108,34.8204,8248.0
2018-11-06 13:30:00,36.0,36.06,35.99,36.02,14821.0,34.8108,34.8688,34.8011,34.8301,14821.0
2018-11-06 13:35:00,36.03,36.07,36.02,36.07,7195.0,34.8398,34.8785,34.8301,34.8785,7195.0
2018-11-06 13:40:00,36.07,36.09,36.03,36.04,7667.0,34.8785,34.8978,34.8398,34.8495,7667.0
2018-11-06 13:45:00,36.03,36.07,36.03,36.04,7683.0,34.8398,34.8785,34.8398,34.8495,7683.0
2018-11-06 13:50:00,36.05,36.08,36.01,36.04,4701.0,34.8591,34.8881,34.8204,34.8495,4701.0
2018-11-06 13:55:00,36.03,36.04,35.97,35.99,5472.0,34.8398,34.8495,34.7818,34.8011,5472.0
2018-11-06 14:00:00,35.99,35.99,35.96,35.97,4622.0,34.8011,34.8011,34.7721,34.7818,4622.0
2018-11-06 14:05:00,35.98,36.03,35.97,36.0,9600.0,34.7914,34.8398,34.7818,34.8108,9600.0
2018-11-06 14:10:00,36.01,36.01,35.99,36.0,6896.0,34.8204,34.8204,34.8011,34.8108,6896.0
2018-11-06 14:15:00,35.99,35.99,35.9,35.92,14207.0,34.8011,34.8011,34.7141,34.7334,14207.0
2018-11-06 14:20:00,35.91,35.94,35.91,35.91,11600.0,34.7238,34.7528,34.7238,34.7238,11600.0
2018-11-06 14:25:00,35.9,35.9,35.81,35.85,11285.0,34.7141,34.7141,34.6271,34.6657,11285.0
2018-11-06 14:30:00,35.84,35.91,35.81,35.89,7960.0,34.6561,34.7238,34.6271,34.7044,7960.0
2018-11-06 14:35:00,35.9,35.92,35.88,35.89,7705.0,34.7141,34.7334,34.6947,34.7044,7705.0
2018-11-06 14:40:00,35.89,35.92,35.87,35.88,7829.0,34.7044,34.7334,34.6851,34.6947,7829.0
2018-11-06 14:45:00,35.88,35.89,35.84,35.86,8583.0,34.6947,34.7044,34.6561,34.6754,8583.0
2018-11-06 14:50:00,35.86,35.9,35.86,35.87,8315.0,34.6754,34.7141,34.6754,34.6851,8315.0
2018-11-06 14:55:00,35.86,35.93,35.86,35.86,15902.0,34.6754,34.7431,34.6754,34.6754,15902.0
2018-11-06 15:00:00,35.87,35.95,35.84,35.91,15697.0,34.6851,34.7624,34.6561,34.7238,15697.0
2018-11-06 15:05:00,35.92,35.95,35.91,35.93,10636.0,34.7334,34.7624,34.7238,34.7431,10636.0
2018-11-06 15:10:00,35.94,35.95,35.91,35.92,13787.0,34.7528,34.7624,34.7238,34.7334,13787.0
2018-11-06 15:15:00,35.92,35.97,35.92,35.97,12576.0,34.7334,34.7818,34.7334,34.7818,12576.0
2018-11-06 15:20:00,35.97,36.04,35.93,36.02,26551.0,34.7818,34.8495,34.7431,34.8301,26551.0
2018-11-06 15:25:00,36.02,36.02,35.95,35.97,14431.0,34.8301,34.8301,34.7624,34.7818,14431.0
2018-11-06 15:30:00,35.98,36.04,35.97,36.02,27462.0,34.7914,34.8495,34.7818,34.8301,27462.0
2018-11-06 15:35:00,36.02,36.08,36.02,36.07,32703.0,34.8301,34.8881,34.8301,34.8785,32703.0
2018-11-06 15:40:00,36.07,36.08,36.06,36.07,30878.0,34.8785,34.8881,34.8688,34.8785,30878.0
2018-11-06 15:45:00,36.07,36.11,36.01,36.08,65223.0,34.8785,34.9171,34.8204,34.8881,65223.0
2018-11-06 15:50:00,36.07,36.18,36.07,36.18,68108.0,34.8785,34.9848,34.8785,34.9848,68108.0
2018-11-06 15:55:00,36.18,36.21,36.17,36.18,100863.0,34.9848,35.0138,34.9752,34.9848,100863.0
2018-11-07 09:30:00,36.72,36.78,36.41,36.45,22766.0,35.507,35.565,35.2072,35.2459,22766.0
2018-11-07 09:35:00,36.45,36.54,36.44,36.46,5300.0,35.2459,35.3329,35.2362,35.2556,5300.0
2018-11-07 09:40:00,36.46,36.46,36.0,36.0,6692.0,35.2556,35.2556,34.8108,34.8108,6692.0
2018-11-07 09:45:00,36.04,36.04,35.72,35.87,8722.0,34.8495,34.8495,34.54,34.6851,8722.0
2018-11-07 09:50:00,35.91,35.99,35.89,35.89,4746.0,34.7238,34.8011,34.7044,34.7044,4746.0
2018-11-07 09:55:00,35.88,35.92,35.81,35.87,7267.0,34.6947,34.7334,34.6271,34.6851,7267.0
2018-11-07 10:00:00,35.81,36.1,35.79,35.99,12853.0,34.6271,34.9075,34.6077,34.8011,12853.0
2018-11-07 10:05:00,35.99,36.03,35.89,36.03,17976.0,34.8011,34.8398,34.7044,34.8398,17976.0
2018-11-07 10:10:00,36.04,36.2,36.02,36.2,18373.0,34.8495,35.0042,34.8301,35.0042,18373.0
2018-11-07 10:15:00,36.19,36.31,36.12,36.26,17519.0,34.9945,35.1105,34.9268,35.0622,17519.0
2018-11-07 10:20:00,36.28,36.39,36.2,36.31,15769.0,35.0815,35.1879,35.0042,35.1105,15769.0
2018-11-07 10:25:00,36.31,36.38,36.24,36.35,20267.0,35.1105,35.1782,35.0428,35.1492,20267.0
2018-11-07 10:30:00,36.35,36.57,36.35,36.53,26650.0,35.1492,35.3619,35.1492,35.3233,26650.0
2018-11-07 10:35:00,36.55,36.61,36.51,36.56,18780.0,35.3426,35.4006,35.3039,35.3523,18780.0
2018-11-07 10:40:00,36.56,36.64,36.51,36.54,37591.0,35.3523,35.4296,35.3039,35.3329,37591.0
2018-11-07 10:45:00,36.54,36.55,36.37,36.44,21524.0,35.3329,35.3426,35.1686,35.2362,21524.0
2018-11-07 10:50:00,36.44,36.49,36.4,36.41,16223.0,35.2362,35.2846,35.1976,35.2072,16223.0
2018-11-07 10:55:00,36.4,36.45,36.37,36.4,11915.0,35.1976,35.2459,35.1686,35.1976,11915.0
2018-11-07 11:00:00,36.4,36.42,36.33,36.33,18536.0,35.1976,35.2169,35.1299,35.1299,18536.0
2018-11-07 11:05:00,36.33,36.38,36.29,36.37,10721.0,35.1299,35.1782,35.0912,35.1686,10721.0
2018-11-07 11:10:00,36.37,36.39,36.32,36.35,12184.0,35.1686,35.1879,35.1202,35.1492,12184.0
2018-11-07 11:15:00,36.35,36.37,36.25,36.29,10999.0,35.1492,35.1686,35.0525,35.0912,10999.0
2018-11-07 11:20:00,36.3,36.44,36.3,36.44,7436.0,35.1009,35.2362,35.1009,35.2362,7436.0
2018-11-07 11:25:00,36.45,36.45,36.37,36.39,9014.0,35.2459,35.2459,35.1686,35.1879,9014.0
2018-11-07 11:30:00,36.39,36.41,36.33,36.36,8516.0,35.1879,35.2072,35.1299,35.1589,8516.0
2018-11-07 11:35:00,36.32,36.34,36.25,36.26,8088.0,35.1202,35.1395,35.0525,35.0622,8088.0
2018-11-07 11:40:00,36.23,36.31,36.22,36.26,13408.0,35.0332,35.1105,35.0235,35.0622,13408.0
2018-11-07 11:45:00,36.3,36.31,36.26,36.29,6400.0,35.1009,35.1105,35.0622,35.0912,6400.0
2018-11-07 11:50:00,36.28,36.39,36.26,36.39,7515.0,35.0815,35.1879,35.0622,35.1879,7515.0
2018-11-07 11:55:00,36.39,36.48,36.36,36.48,12749.0,35.1879,35.2749,35.1589,35.2749,12749.0
2018-11-07 12:00:00,36.49,36.5,36.46,36.47,17691.0,35.2846,35.2943,35.2556,35.2653,17691.0
2018-11-07 12:05:00,36.47,36.49,36.45,36.45,12439.0,35.2653,35.2846,35.2459,35.2459,12439.0
2018-11-07 12:10:00,36.45,36.45,36.39,36.39,9857.0,35.2459,35.2459,35.1879,35.1879,9857.0
2018-11-07 12:15:00,36.4,36.44,36.38,36.41,6968.0,35.1976,35.2362,35.1782,35.2072,6968.0
2018-11-07 12:20:00,36.42,36.48,36.42,36.48,10551.0,35.2169,35.2749,35.2169,35.2749,10551.0
2018-11-07 12:25:00,36.48,36.56,36.48,36.53,9323.0,35.2749,35.3523,35.2749,35.3233,9323.0
2018-11-07 12:30:00,36.51,36.53,36.48,36.51,15261.0,35.3039,35.3233,35.2749,35.3039,15261.0
2018-11-07 12:35:00,36.51,36.54,36.48,36.51,14025.0,35.3039,35.3329,35.2749,35.3039,14025.0
2018-11-07 12:40:00,36.51,36.54,36.48,36.48,6113.0,35.3039,35.3329,35.2749,35.2749,6113.0
2018-11-07 12:45:00,36.47,36.53,36.46,36.53,5800.0,35.2653,35.3233,35.2556,35.3233,5800.0
2018-11-07 12:50:00,36.52,36.57,36.5,36.55,8152.0,35.3136,35.3619,35.2943,35.3426,8152.0
2018-11-07 12:55:00,36.56,36.58,36.47,36.47,7223.0,35.3523,35.3716,35.2653,35.2653,7223.0
2018-11-07 13:00:00,36.48,36.5,36.37,36.37,6499.0,35.2749,35.2943,35.1686,35.1686,6499.0
2018-11-07 13:05:00,36.38,36.39,36.34,36.35,8636.0,35.1782,35.1879,35.1395,35.1492,8636.0
2018-11-07 13:10:00,36.34,36.41,36.34,36.37,13654.0,35.1395,35.2072,35.1395,35.1686,13654.0
2018-11-07 13:15:00,36.39,36.4,36.35,36.37,7592.0,35.1879,35.1976,35.1492,35.1686,7592.0
2018-11-07 13:20:00,36.37,36.38,36.32,36.32,7891.0,35.1686,35.1782,35.1202,35.1202,7891.0
2018-11-07 13:25:00,36.32,36.36,36.32,36.34,5452.0,35.1202,35.1589,35.1202,35.1395,5452.0
2018-11-07 13:30:00,36.34,36.34,36.25,36.26,7350.0,35.1395,35.1395,35.0525,35.0622,7350.0
2018-11-07 13:35:00,36.26,36.27,36.24,36.26,4516.0,35.0622,35.0719,35.0428,35.0622,4516.0
2018-11-07 13:40:00,36.25,36.29,36.25,36.26,10861.0,35.0525,35.0912,35.0525,35.0622,10861.0
2018-11-07 13:45:00,36.27,36.27,36.22,36.26,7200.0,35.0719,35.0719,35.0235,35.0622,7200.0
2018-11-07 13:50:00,36.24,36.29,36.22,36.27,6853.0,35.0428,35.0912,35.0235,35.0719,6853.0
2018-11-07 13:55:00,36.28,36.32,36.25,36.28,11619.0,35.0815,35.1202,35.0525,35.0815,11619.0
2018-11-07 14:00:00,36.28,36.35,36.28,36.3,14896.0,35.0815,35.1492,35.0815,35.1009,14896.0
2018-11-07 14:05:00,36.29,36.35,36.29,36.34,6920.0,35.0912,35.1492,35.0912,35.1395,6920.0
2018-11-07 14:10:00,36.34,36.41,36.34,36.38,9793.0,35.1395,35.2072,35.1395,35.1782,9793.0
2018-11-07 14:15:00,36.39,36.45,36.39,36.42,13204.0,35.1879,35.2459,35.1879,35.2169,13204.0
2018-11-07 14:20:00,36.43,36.51,36.43,36.46,7543.0,35.2266,35.3039,35.2266,35.2556,7543.0
2018-11-07 14:25:00,36.46,36.51,36.46,36.5,18356.0,35.2556,35.3039,35.2556,35.2943,18356.0
2018-11-07 14:30:00,36.49,36.59,36.47,36.55,20762.0,35.2846,35.3813,35.2653,35.3426,20762.0
2018-11-07 14:35:00,36.55,36.6,36.54,36.57,11055.0,35.3426,35.391,35.3329,35.3619,11055.0
2018-11-07 14:40:00,36.57,36.59,36.4,36.43,21781.0,35.3619,35.3813,35.1976,35.2266,21781.0
2018-11-07 14:45:00,36.42,36.5,36.42,36.5,9782.0,35.2169,35.2943,35.2169,35.2943,9782.0
2018-11-07 14:50:00,36.49,36.52,36.44,36.48,16260.0,35.2846,35.3136,35.2362,35.2749,16260.0
2018-11-07 14:55:00,36.48,36.49,36.43,36.47,14422.0,35.2749,35.2846,35.2266,35.2653,14422.0
2018-11-07 15:00:00,36.47,36.52,36.45,36.48,10121.0,35.2653,35.3136,35.2459,35.2749,10121.0
2018-11-07 15:05:00,36.49,36.58,36.49,36.52,12350.0,35.2846,35.3716,35.2846,35.3136,12350.0
2018-11-07 15:10:00,36.52,36.6,36.52,36.58,16364.0,35.3136,35.391,35.3136,35.3716,16364.0
2018-11-07 15:15:00,36.58,36.6,36.56,36.57,14248.0,35.3716,35.391,35.3523,35.3619,14248.0
2018-11-07 15:20:00,36.57,36.6,36.55,36.6,14207.0,35.3619,35.391,35.3426,35.391,14207.0
2018-11-07 15:25:00,36.6,36.63,36.59,36.6,21596.0,35.391,35.42,35.3813,35.391,21596.0
2018-11-07 15:30:00,36.59,36.63,36.56,36.62,24946.0,35.3813,35.42,35.3523,35.4103,24946.0
2018-11-07 15:35:00,36.63,36.63,36.58,36.59,18159.0,35.42,35.42,35.3716,35.3813,18159.0
2018-11-07 15:40:00,36.59,36.59,36.48,36.48,27805.0,35.3813,35.3813,35.2749,35.2749,27805.0
2018-11-07 15:45:00,36.46,36.5,36.44,36.45,39194.0,35.2556,35.2943,35.2362,35.2459,39194.0
2018-11-07 15:50:00,36.45,36.52,36.45,36.52,37891.0,35.2459,35.3136,35.2459,35.3136,37891.0
2018-11-07 15:55:00,36.52,36.61,36.52,36.58,105501.0,35.3136,35.4006,35.3136,35.3716,105501.0
2018-11-08 09:30:00,36.33,36.67,36.32,36.32,20950.0,35.1299,35.4586,35.1202,35.1202,20950.0
2018-11-08 09:35:00,36.45,36.62,36.34,36.58,7520.0,35.2459,35.4103,35.1395,35.3716,7520.0
2018-11-08 09:40:00,36.58,36.66,36.46,36.57,13582.0,35.3716,35.449,35.2556,35.3619,13582.0
2018-11-08 09:45:00,36.55,36.75,36.54,36.69,17829.0,35.3426,35.536,35.3329,35.478,17829.0
2018-11-08 09:50:00,36.69,36.76,36.6,36.69,9148.0,35.478,35.5457,35.391,35.478,9148.0
2018-11-08 09:55:00,36.69,36.76,36.6,36.69,9418.0,35.478,35.5457,35.391,35.478,9418.0
2018-11-08 10:00:00,36.72,36.76,36.62,36.63,7453.0,35.507,35.5457,35.4103,35.42,7453.0
2018-11-08 10:05:00,36.62,36.75,36.6,36.6,23334.0,35.4103,35.536,35.391,35.391,23334.0
2018-11-08 10:10:00,36.6,36.7,36.59,36.59,7499.0,35.391,35.4877,35.3813,35.3813,7499.0
2018-11-08 10:15:00,36.61,36.7,36.59,36.59,6025.0,35.4006,35.4877,35.3813,35.3813,6025.0
2018-11-08 10:20:00,36.57,36.69,36.55,36.62,5635.0,35.3619,35.478,35.3426,35.4103,5635.0
2018-11-08 10:25:00,36.64,36.83,36.64,36.79,9929.0,35.4296,35.6134,35.4296,35.5747,9929.0
2018-11-08 10:30:00,36.78,36.84,36.72,36.83,9032.0,35.565,35.623,35.507,35.6134,9032.0
2018-11-08 10:35:00,36.84,36.93,36.81,36.9,9292.0,35.623,35.7101,35.594,35.681,9292.0
2018-11-08 10:40:00,36.88,36.91,36.82,36.82,5490.0,35.6617,35.6907,35.6037,35.6037,5490.0
2018-11-08 10:45:00,36.77,36.83,36.73,36.8,9343.0,35.5553,35.6134,35.5167,35.5844,9343.0
2018-11-08 10:50:00,36.82,36.92,36.8,36.88,6514.0,35.6037,35.7004,35.5844,35.6617,6514.0
2018-11-08 10:55:00,36.86,36.93,36.83,36.86,9107.0,35.6424,35.7101,35.6134,35.6424,9107.0
2018-11-08 11:00:00,36.85,36.89,36.81,36.88,9589.0,35.6327,35.6714,35.594,35.6617,9589.0
2018-11-08 11:05:00,36.88,36.9,36.83,36.88,11108.0,35.6617,35.681,35.6134,35.6617,11108.0
2018-11-08 11:10:00,36.87,36.87,36.69,36.7,7662.0,35.652,35.652,35.478,35.4877,7662.0
2018-11-08 11:15:00,36.7,36.79,36.66,36.75,11732.0,35.4877,35.5747,35.449,35.536,11732.0
2018-11-08 11:20:00,36.71,36.74,36.65,36.67,5584.0,35.4973,35.5263,35.4393,35.4586,5584.0
2018-11-08 11:25:00,36.68,36.84,36.68,36.82,6508.0,35.4683,35.623,35.4683,35.6037,6508.0
2018-11-08 11:30:00,36.83,36.85,36.76,36.79,7220.0,35.6134,35.6327,35.5457,35.5747,7220.0
2018-11-08 11:35:00,36.77,36.83,36.77,36.81,5000.0,35.5553,35.6134,35.5553,35.594,5000.0
2018-11-08 11:40:00,36.82,36.92,36.82,36.83,9836.0,35.6037,35.7004,35.6037,35.6134,9836.0
2018-11-08 11:45:00,36.8,36.81,36.7,36.77,17054.0,35.5844,35.594,35.4877,35.5553,17054.0
2018-11-08 11:50:00,36.75,36.75,36.66,36.7,7015.0,35.536,35.536,35.449,35.4877,7015.0
2018-11-08 11:55:00,36.7,36.79,36.7,36.74,4313.0,35.4877,35.5747,35.4877,35.5263,4313.0
2018-11-08 12:00:00,36.72,36.77,36.66,36.75,3910.0,35.507,35.5553,35.449,35.536,3910.0
2018-11-08 12:05:00,36.77,36.82,36.75,36.77,5071.0,35.5553,35.6037,35.536,35.5553,5071.0
2018-11-08 12:10:00,36.77,36.86,36.77,36.81,6600.0,35.5553,35.6424,35.5553,35.594,6600.0
2018-11-08 12:15:00,36.81,36.88,36.79,36.87,6023.0,35.594,35.6617,35.5747,35.652,6023.0
2018-11-08 12:20:00,36.86,36.89,36.83,36.85,4773.0,35.6424,35.6714,35.6134,35.6327,4773.0
2018-11-08 12:25:00,36.85,36.87,36.82,36.82,5451.0,35.6327,35.652,35.6037,35.6037,5451.0
2018-11-08 12:30:00,36.81,36.86,36.8,36.86,5884.0,35.594,35.6424,35.5844,35.6424,5884.0
2018-11-08 12:35:00,36.85,36.89,36.83,36.87,5355.0,35.6327,35.6714,35.6134,35.652,5355.0
2018-11-08 12:40:00,36.88,36.9,36.85,36.85,8908.0,35.6617,35.681,35.6327,35.6327,8908.0
2018-11-08 12:45:00,36.86,36.88,36.82,36.82,10423.0,35.6424,35.6617,35.6037,35.6037,10423.0
2018-11-08 12:50:00,36.8,36.88,36.8,36.88,13831.0,35.5844,35.6617,35.5844,35.6617,13831.0
2018-11-08 12:55:00,36.88,36.91,36.86,36.86,7500.0,35.6617,35.6907,35.6424,35.6424,7500.0
2018-11-08 13:00:00,36.86,36.89,36.86,36.87,8496.0,35.6424,35.6714,35.6424,35.652,8496.0
2018-11-08 13:05:00,36.87,36.91,36.85,36.85,8500.0,35.652,35.6907,35.6327,35.6327,8500.0
2018-11-08 13:10:00,36.83,36.83,36.72,36.74,9483.0,35.6134,35.6134,35.507,35.5263,9483.0
2018-11-08 13:15:00,36.73,36.79,36.72,36.78,4136.0,35.5167,35.5747,35.507,35.565,4136.0
2018-11-08 13:20:00,36.79,36.83,36.77,36.83,9078.0,35.5747,35.6134,35.5553,35.6134,9078.0
2018-11-08 13:25:00,36.82,36.85,36.77,36.77,18891.0,35.6037,35.6327,35.5553,35.5553,18891.0
2018-11-08 13:30:00,36.76,36.78,36.74,36.75,9090.0,35.5457,35.565,35.5263,35.536,9090.0
2018-11-08 13:35:00,36.74,36.78,36.74,36.76,7416.0,35.5263,35.565,35.5263,35.5457,7416.0
2018-11-08 13:40:00,36.76,36.77,36.7,36.72,4785.0,35.5457,35.5553,35.4877,35.507,4785.0
2018-11-08 13:45:00,36.73,36.77,36.71,36.73,6725.0,35.5167,35.5553,35.4973,35.5167,6725.0
2018-11-08 13:50:00,36.72,36.75,36.71,36.71,3229.0,35.507,35.536,35.4973,35.4973,3229.0
2018-11-08 13:55:00,36.71,36.72,36.67,36.69,2084.0,35.4973,35.507,35.4586,35.478,2084.0
2018-11-08 14:00:00,36.67,36.74,36.65,36.65,8908.0,35.4586,35.5263,35.4393,35.4393,8908.0
2018-11-08 14:05:00,36.69,36.86,36.69,36.84,9500.0,35.478,35.6424,35.478,35.623,9500.0
2018-11-08 14:10:00,36.83,36.88,36.78,36.88,8331.0,35.6134,35.6617,35.565,35.6617,8331.0
2018-11-08 14:15:00,36.9,36.91,36.79,36.8,8473.0,35.681,35.6907,35.5747,35.5844,8473.0
2018-11-08 14:20:00,36.8,36.82,36.79,36.79,5480.0,35.5844,35.6037,35.5747,35.5747,5480.0
2018-11-08 14:25:00,36.77,36.78,36.72,36.74,6386.0,35.5553,35.565,35.507,35.5263,6386.0
2018-11-08 14:30:00,36.73,36.77,36.7,36.76,9695.0,35.5167,35.5553,35.4877,35.5457,9695.0
2018-11-08 14:35:00,36.74,36.8,36.71,36.71,7301.0,35.5263,35.5844,35.4973,35.4973,7301.0
2018-11-08 14:40:00,36.72,36.72,36.6,36.63,7805.0,35.507,35.507,35.391,35.42,7805.0
2018-11-08 14:45:00,36.61,36.72,36.61,36.69,13113.0,35.4006,35.507,35.4006,35.478,13113.0
2018-11-08 14:50:00,36.68,36.74,36.63,36.65,12587.0,35.4683,35.5263,35.42,35.4393,12587.0
2018-11-08 14:55:00,36.65,36.72,36.65,36.72,4800.0,35.4393,35.507,35.4393,35.507,4800.0
2018-11-08 15:00:00,36.73,36.73,36.67,36.69,7811.0,35.5167,35.5167,35.4586,35.478,7811.0
2018-11-08 15:05:00,36.69,36.77,36.69,36.75,10023.0,35.478,35.5553,35.478,35.536,10023.0
2018-11-08 15:10:00,36.75,36.77,36.68,36.74,19386.0,35.536,35.5553,35.4683,35.5263,19386.0
2018-11-08 15:15:00,36.74,36.78,36.71,36.76,11224.0,35.5263,35.565,35.4973,35.5457,11224.0
2018-11-08 15:20:00,36.76,36.77,36.67,36.7,32003.0,35.5457,35.5553,35.4586,35.4877,32003.0
2018-11-08 15:25:00,36.69,36.7,36.64,36.64,35630.0,35.478,35.4877,35.4296,35.4296,35630.0
2018-11-08 15:30:00,36.65,36.66,36.6,36.62,33774.0,35.4393,35.449,35.391,35.4103,33774.0
2018-11-08 15:35:00,36.63,36.63,36.55,36.58,42793.0,35.42,35.42,35.3426,35.3716,42793.0
2018-11-08 15:40:00,36.59,36.7,36.58,36.7,22552.0,35.3813,35.4877,35.3716,35.4877,22552.0
2018-11-08 15:45:00,36.7,36.74,36.69,36.72,38040.0,35.4877,35.5263,35.478,35.507,38040.0
2018-11-08 15:50:00,36.73,36.77,36.71,36.73,34543.0,35.5167,35.5553,35.4973,35.5167,34543.0
2018-11-08 15:55:00,36.73,36.76,36.71,36.74,117033.0,35.5167,35.5457,35.4973,35.5263,117033.0
2018-11-09 09:30:00,36.4,36.62,36.3,36.52,26203.0,35.1976,35.4103,35.1009,35.3136,26203.0
2018-11-09 09:35:00,36.46,36.63,36.32,36.46,8960.0,35.2556,35.42,35.1202,35.2556,8960.0
2018-11-09 09:40:00,36.42,36.43,36.18,36.25,6215.0,35.2169,35.2266,34.9848,35.0525,6215.0
2018-11-09 09:45:00,36.24,36.24,36.1,36.14,19837.0,35.0428,35.0428,34.9075,34.9462,19837.0
2018-11-09 09:50:00,36.14,36.17,36.03,36.04,23048.0,34.9462,34.9752,34.8398,34.8495,23048.0
2018-11-09 09:55:00,36.03,36.07,35.99,36.02,29480.0,34.8398,34.8785,34.8011,34.8301,29480.0
2018-11-09 10:00:00,36.03,36.13,35.91,35.95,14683.0,34.8398,34.9365,34.7238,34.7624,14683.0
2018-11-09 10:05:00,35.95,36.03,35.88,35.88,15514.0,34.7624,34.8398,34.6947,34.6947,15514.0
2018-11-09 10:10:00,35.88,35.9,35.72,35.73,5667.0,34.6947,34.7141,34.54,34.5497,5667.0
2018-11-09 10:15:00,35.73,35.82,35.71,35.8,5094.0,34.5497,34.6367,34.5304,34.6174,5094.0
2018-11-09 10:20:00,35.79,35.83,35.79,35.79,9405.0,34.6077,34.6464,34.6077,34.6077,9405.0
2018-11-09 10:25:00,35.83,35.88,35.8,35.84,29338.0,34.6464,34.6947,34.6174,34.6561,29338.0
2018-11-09 10:30:00,35.84,35.9,35.82,35.88,14505.0,34.6561,34.7141,34.6367,34.6947,14505.0
2018-11-09 10:35:00,35.88,35.92,35.8,35.89,20438.0,34.6947,34.7334,34.6174,34.7044,20438.0
2018-11-09 10:40:00,35.87,35.89,35.77,35.8,18741.0,34.6851,34.7044,34.5884,34.6174,18741.0
2018-11-09 10:45:00,35.81,35.85,35.74,35.79,16990.0,34.6271,34.6657,34.5594,34.6077,16990.0
2018-11-09 10:50:00,35.77,35.77,35.63,35.69,13246.0,34.5884,34.5884,34.453,34.511,13246.0
2018-11-09 10:55:00,35.69,35.73,35.57,35.58,15811.0,34.511,34.5497,34.395,34.4047,15811.0
2018-11-09 11:00:00,35.58,35.68,35.58,35.63,9899.0,34.4047,34.5013,34.4047,34.453,9899.0
2018-11-09 11:05:00,35.64,35.64,35.52,35.53,11892.0,34.4627,34.4627,34.3466,34.3563,11892.0
2018-11-09 11:10:00,35.54,35.62,35.45,35.48,11330.0,34.366,34.4433,34.2789,34.308,11330.0
2018-11-09 11:15:00,35.48,35.49,35.35,35.4,28905.0,34.308,34.3176,34.1823,34.2306,28905.0
2018-11-09 11:20:00,35.41,35.52,35.4,35.52,15921.0,34.2403,34.3466,34.2306,34.3466,15921.0
2018-11-09 11:25:00,35.51,35.56,35.48,35.53,7295.0,34.337,34.3853,34.308,34.3563,7295.0
2018-11-09 11:30:00,35.53,35.58,35.48,35.49,9300.0,34.3563,34.4047,34.308,34.3176,9300.0
2018-11-09 11:35:00,35.49,35.59,35.46,35.58,16038.0,34.3176,34.4143,34.2886,34.4047,16038.0
2018-11-09 11:40:00,35.58,35.58,35.46,35.52,10328.0,34.4047,34.4047,34.2886,34.3466,10328.0
2018-11-09 11:45:00,35.52,35.57,35.43,35.46,14036.0,34.3466,34.395,34.2596,34.2886,14036.0
2018-11-09 11:50:00,35.47,35.47,35.41,35.44,10273.0,34.2983,34.2983,34.2403,34.2693,10273.0
2018-11-09 11:55:00,35.42,35.45,35.3,35.35,16842.0,34.2499,34.2789,34.1339,34.1823,16842.0
2018-11-09 12:00:00,35.3,35.39,35.3,35.36,11714.0,34.1339,34.2209,34.1339,34.1919,11714.0
2018-11-09 12:05:00,35.38,35.4,35.35,35.4,5681.0,34.2113,34.2306,34.1823,34.2306,5681.0
2018-11-09 12:10:00,35.39,35.42,35.32,35.36,15046.0,34.2209,34.2499,34.1532,34.1919,15046.0
2018-11-09 12:15:00,35.34,35.34,35.26,35.28,9371.0,34.1726,34.1726,34.0952,34.1146,9371.0
2018-11-09 12:20:00,35.27,35.34,35.26,35.31,9028.0,34.1049,34.1726,34.0952,34.1436,9028.0
2018-11-09 12:25:00,35.32,35.4,35.31,35.32,9486.0,34.1532,34.2306,34.1436,34.1532,9486.0
2018-11-09 12:30:00,35.33,35.39,35.29,35.37,10566.0,34.1629,34.2209,34.1242,34.2016,10566.0
2018-11-09 12:35:00,35.38,35.45,35.38,35.45,12296.0,34.2113,34.2789,34.2113,34.2789,12296.0
2018-11-09 12:40:00,35.44,35.48,35.4,35.46,3742.0,34.2693,34.308,34.2306,34.2886,3742.0
2018-11-09 12:45:00,35.46,35.54,35.44,35.54,4865.0,34.2886,34.366,34.2693,34.366,4865.0
2018-11-09 12:50:00,35.54,35.54,35.48,35.53,3020.0,34.366,34.366,34.308,34.3563,3020.0
2018-11-09 12:55:00,35.5,35.53,35.48,35.49,4484.0,34.3273,34.3563,34.308,34.3176,4484.0
2018-11-09 13:00:00,35.48,35.52,35.44,35.52,6952.0,34.308,34.3466,34.2693,34.3466,6952.0
2018-11-09 13:05:00,35.51,35.59,35.51,35.59,3300.0,34.337,34.4143,34.337,34.4143,3300.0
2018-11-09 13:10:00,35.63,35.63,35.47,35.47,5689.0,34.453,34.453,34.2983,34.2983,5689.0
2018-11-09 13:15:00,35.47,35.5,35.43,35.5,4534.0,34.2983,34.3273,34.2596,34.3273,4534.0
2018-11-09 13:20:00,35.47,35.47,35.42,35.47,7810.0,34.2983,34.2983,34.2499,34.2983,7810.0
2018-11-09 13:25:00,35.45,35.47,35.38,35.46,7537.0,34.2789,34.2983,34.2113,34.2886,7537.0
2018-11-09 13:30:00,35.45,35.46,35.37,35.38,6272.0,34.2789,34.2886,34.2016,34.2113,6272.0
2018-11-09 13:35:00,35.38,35.4,35.36,35.38,3970.0,34.2113,34.2306,34.1919,34.2113,3970.0
2018-11-09 13:40:00,35.38,35.42,35.37,35.37,6655.0,34.2113,34.2499,34.2016,34.2016,6655.0
2018-11-09 13:45:00,35.37,35.38,35.31,35.32,3600.0,34.2016,34.2113,34.1436,34.1532,3600.0
2018-11-09 13:50:00,35.32,35.35,35.31,35.33,8725.0,34.1532,34.1823,34.1436,34.1629,8725.0
2018-11-09 13:55:00,35.34,35.41,35.34,35.37,8848.0,34.1726,34.2403,34.1726,34.2016,8848.0
2018-11-09 14:00:00,35.36,35.43,35.35,35.42,11733.0,34.1919,34.2596,34.1823,34.2499,11733.0
2018-11-09 14:05:00,35.43,35.46,35.34,35.35,12723.0,34.2596,34.2886,34.1726,34.1823,12723.0
2018-11-09 14:10:00,35.34,35.34,35.24,35.27,13914.0,34.1726,34.1726,34.0759,34.1049,13914.0
2018-11-09 14:15:00,35.27,35.28,35.16,35.16,17155.0,34.1049,34.1146,33.9985,33.9985,17155.0
2018-11-09 14:20:00,35.17,35.25,35.14,35.25,20817.0,34.0082,34.0856,33.9792,34.0856,20817.0
2018-11-09 14:25:00,35.25,35.32,35.24,35.27,23531.0,34.0856,34.1532,34.0759,34.1049,23531.0
2018-11-09 14:30:00,35.27,35.43,35.27,35.43,9511.0,34.1049,34.2596,34.1049,34.2596,9511.0
2018-11-09 14:35:00,35.41,35.48,35.39,35.44,16032.0,34.2403,34.308,34.2209,34.2693,16032.0
2018-11-09 14:40:00,35.45,35.53,35.45,35.49,7876.0,34.2789,34.3563,34.2789,34.3176,7876.0
2018-11-09 14:45:00,35.47,35.51,35.38,35.38,16105.0,34.2983,34.337,34.2113,34.2113,16105.0
2018-11-09 14:50:00,35.39,35.54,35.39,35.51,9934.0,34.2209,34.366,34.2209,34.337,9934.0
2018-11-09 14:55:00,35.52,35.59,35.52,35.54,7919.0,34.3466,34.4143,34.3466,34.366,7919.0
2018-11-09 15:00:00,35.54,35.56,35.48,35.48,13945.0,34.366,34.3853,34.308,34.308,13945.0
2018-11-09 15:05:00,35.49,35.58,35.46,35.55,10010.0,34.3176,34.4047,34.2886,34.3756,10010.0
2018-11-09 15:10:00,35.54,35.6,35.5,35.59,10270.0,34.366,34.424,34.3273,34.4143,10270.0
2018-11-09 15:15:00,35.59,35.65,35.54,35.6,8228.0,34.4143,34.4723,34.366,34.424,8228.0
2018-11-09 15:20:00,35.6,35.7,35.59,35.65,13715.0,34.424,34.5207,34.4143,34.4723,13715.0
2018-11-09 15:25:00,35.65,35.66,35.61,35.62,12573.0,34.4723,34.482,34.4337,34.4433,12573.0
2018-11-09 15:30:00,35.62,35.71,35.61,35.62,47428.0,34.4433,34.5304,34.4337,34.4433,47428.0
2018-11-09 15:35:00,35.61,35.66,35.57,35.64,34903.0,34.4337,34.482,34.395,34.4627,34903.0
2018-11-09 15:40:00,35.63,35.74,35.62,35.73,29662.0,34.453,34.5594,34.4433,34.5497,29662.0
2018-11-09 15:45:00,35.74,35.76,35.63,35.64,33692.0,34.5594,34.5787,34.453,34.4627,33692.0
2018-11-09 15:50:00,35.64,35.68,35.61,35.66,33764.0,34.4627,34.5013,34.4337,34.482,33764.0
2018-11-09 15:55:00,35.66,35.7,35.57,35.59,73106.0,34.482,34.5207,34.395,34.4143,73106.0
2018-11-12 09:30:00,35.01,35.01,34.58,34.7,36687.0,33.8535,33.8535,33.4377,33.5537,36687.0
2018-11-12 09:35:00,34.77,34.99,34.67,34.74,21098.0,33.6214,33.8341,33.5247,33.5924,21098.0
2018-11-12 09:40:00,34.76,34.76,34.55,34.58,7130.0,33.6117,33.6117,33.4087,33.4377,7130.0
2018-11-12 09:45:00,34.51,34.63,34.38,34.41,20697.0,33.37,33.486,33.2443,33.2733,20697.0
2018-11-12 09:50:00,34.42,34.44,34.31,34.39,14954.0,33.283,33.3023,33.1766,33.254,14954.0
2018-11-12 09:55:00,34.35,34.5,34.33,34.41,19914.0,33.2153,33.3603,33.1959,33.2733,19914.0
2018-11-12 10:00:00,34.37,34.37,34.15,34.23,28136.0,33.2346,33.2346,33.0219,33.0992,28136.0
2018-11-12 10:05:00,34.22,34.36,34.16,34.25,31361.0,33.0896,33.225,33.0316,33.1186,31361.0
2018-11-12 10:10:00,34.24,34.34,34.1,34.15,37974.0,33.1089,33.2056,32.9735,33.0219,37974.0
2018-11-12 10:15:00,34.16,34.24,34.13,34.16,24014.0,33.0316,33.1089,33.0026,33.0316,24014.0
2018-11-12 10:20:00,34.16,34.28,34.11,34.27,21124.0,33.0316,33.1476,32.9832,33.1379,21124.0
2018-11-12 10:25:00,34.29,34.35,34.25,34.32,16943.0,33.1573,33.2153,33.1186,33.1863,16943.0
2018-11-12 10:30:00,34.3,34.3,34.12,34.16,13609.0,33.1669,33.1669,32.9929,33.0316,13609.0
2018-11-12 10:35:00,34.16,34.26,34.14,34.21,13771.0,33.0316,33.1283,33.0122,33.0799,13771.0
2018-11-12 10:40:00,34.21,34.27,34.14,34.15,20695.0,33.0799,33.1379,33.0122,33.0219,20695.0
2018-11-12 10:45:00,34.15,34.18,33.99,34.04,27519.0,33.0219,33.0509,32.8672,32.9155,27519.0
2018-11-12 10:50:00,34.02,34.05,33.93,33.95,19970.0,32.8962,32.9252,32.8092,32.8285,19970.0
2018-11-12 10:55:00,33.99,34.01,33.93,33.96,16231.0,32.8672,32.8865,32.8092,32.8382,16231.0
2018-11-12 11:00:00,33.93,33.97,33.86,33.92,27310.0,32.8092,32.8478,32.7415,32.7995,27310.0
2018-11-12 11:05:00,33.88,34.02,33.86,34.01,17091.0,32.7608,32.8962,32.7415,32.8865,17091.0
2018-11-12 11:10:00,34.0,34.0,33.83,33.85,15765.0,32.8768,32.8768,32.7125,32.7318,15765.0
2018-11-12 11:15:00,33.84,33.84,33.66,33.7,20812.0,32.7221,32.7221,32.5481,32.5868,20812.0
2018-11-12 11:20:00,33.7,33.83,33.66,33.82,15450.0,32.5868,32.7125,32.5481,32.7028,15450.0
2018-11-12 11:25:00,33.82,33.87,33.76,33.76,18038.0,32.7028,32.7511,32.6448,32.6448,18038.0
2018-11-12 11:30:00,33.75,33.83,33.74,33.83,12000.0,32.6351,32.7125,32.6254,32.7125,12000.0
2018-11-12 11:35:00,33.81,33.96,33.81,33.93,15553.0,32.6931,32.8382,32.6931,32.8092,15553.0
2018-11-12 11:40:00,33.93,33.99,33.9,33.9,14542.0,32.8092,32.8672,32.7801,32.7801,14542.0
2018-11-12 11:45:00,33.91,34.03,33.9,34.0,11262.0,32.7898,32.9059,32.7801,32.8768,11262.0
2018-11-12 11:50:00,34.0,34.02,33.87,34.0,10840.0,32.8768,32.8962,32.7511,32.8768,10840.0
2018-11-12 11:55:00,34.0,34.09,33.99,34.09,10200.0,32.8768,32.9639,32.8672,32.9639,10200.0
2018-11-12 12:00:00,34.08,34.18,34.08,34.13,17399.0,32.9542,33.0509,32.9542,33.0026,17399.0
2018-11-12 12:05:00,34.15,34.28,34.13,34.22,12722.0,33.0219,33.1476,33.0026,33.0896,12722.0
2018-11-12 12:10:00,34.24,34.24,34.15,34.18,39977.0,33.1089,33.1089,33.0219,33.0509,39977.0
2018-11-12 12:15:00,34.18,34.19,34.09,34.09,29827.0,33.0509,33.0606,32.9639,32.9639,29827.0
2018-11-12 12:20:00,34.09,34.17,34.07,34.15,14421.0,32.9639,33.0412,32.9445,33.0219,14421.0
2018-11-12 12:25:00,34.15,34.18,34.07,34.09,23990.0,33.0219,33.0509,32.9445,32.9639,23990.0
2018-11-12 12:30:00,34.09,34.09,34.03,34.04,14249.0,32.9639,32.9639,32.9059,32.9155,14249.0
2018-11-12 12:35:00,34.04,34.17,34.04,34.11,16217.0,32.9155,33.0412,32.9155,32.9832,16217.0
2018-11-12 12:40:00,34.1,34.19,34.1,34.16,8672.0,32.9735,33.0606,32.9735,33.0316,8672.0
2018-11-12 12:45:00,34.15,34.16,34.09,34.14,7200.0,33.0219,33.0316,32.9639,33.0122,7200.0
2018-11-12 12:50:00,34.17,34.18,34.09,34.09,7015.0,33.0412,33.0509,32.9639,32.9639,7015.0
2018-11-12 12:55:00,34.09,34.17,34.06,34.07,7815.0,32.9639,33.0412,32.9349,32.9445,7815.0
2018-11-12 13:00:00,34.08,34.09,34.06,34.06,9400.0,32.9542,32.9639,32.9349,32.9349,9400.0
2018-11-12 13:05:00,34.06,34.07,33.95,33.98,21353.0,32.9349,32.9445,32.8285,32.8575,21353.0
2018-11-12 13:10:00,33.98,34.0,33.92,33.94,17217.0,32.8575,32.8768,32.7995,32.8188,17217.0
2018-11-12 13:15:00,33.95,33.98,33.9,33.94,14730.0,32.8285,32.8575,32.7801,32.8188,14730.0
2018-11-12 13:20:00,33.94,34.02,33.93,34.02,16085.0,32.8188,32.8962,32.8092,32.8962,16085.0
2018-11-12 13:25:00,34.04,34.04,33.97,33.98,17407.0,32.9155,32.9155,32.8478,32.8575,17407.0
2018-11-12 13:30:00,33.96,33.98,33.92,33.98,12363.0,32.8382,32.8575,32.7995,32.8575,12363.0
2018-11-12 13:35:00,33.98,33.98,33.92,33.93,13174.0,32.8575,32.8575,32.7995,32.8092,13174.0
2018-11-12 13:40:00,33.93,33.95,33.89,33.9,14245.0,32.8092,32.8285,32.7705,32.7801,14245.0
2018-11-12 13:45:00,33.9,33.92,33.86,33.88,25634.0,32.7801,32.7995,32.7415,32.7608,25634.0
2018-11-12 13:50:00,33.89,34.01,33.88,33.97,37000.0,32.7705,32.8865,32.7608,32.8478,37000.0
2018-11-12 13:55:00,33.98,34.03,33.97,33.98,15841.0,32.8575,32.9059,32.8478,32.8575,15841.0
2018-11-12 14:00:00,33.98,34.09,33.97,34.09,27501.0,32.8575,32.9639,32.8478,32.9639,27501.0
2018-11-12 14:05:00,34.09,34.09,34.05,34.07,12229.0,32.9639,32.9639,32.9252,32.9445,12229.0
2018-11-12 14:10:00,34.07,34.2,34.07,34.16,26960.0,32.9445,33.0702,32.9445,33.0316,26960.0
2018-11-12 14:15:00,34.17,34.2,34.14,34.19,33119.0,33.0412,33.0702,33.0122,33.0606,33119.0
2018-11-12 14:20:00,34.19,34.19,34.13,34.14,22728.0,33.0606,33.0606,33.0026,33.0122,22728.0
2018-11-12 14:25:00,34.15,34.15,34.08,34.12,15455.0,33.0219,33.0219,32.9542,32.9929,15455.0
2018-11-12 14:30:00,34.13,34.23,34.12,34.23,16130.0,33.0026,33.0992,32.9929,33.0992,16130.0
2018-11-12 14:35:00,34.23,34.25,34.05,34.08,22998.0,33.0992,33.1186,32.9252,32.9542,22998.0
2018-11-12 14:40:00,34.11,34.18,34.09,34.17,17469.0,32.9832,33.0509,32.9639,33.0412,17469.0
2018-11-12 14:45:00,34.17,34.31,34.16,34.24,13457.0,33.0412,33.1766,33.0316,33.1089,13457.0
2018-11-12 14:50:00,34.25,34.3,34.2,34.23,11196.0,33.1186,33.1669,33.0702,33.0992,11196.0
2018-11-12 14:55:00,34.24,34.25,34.15,34.15,10900.0,33.1089,33.1186,33.0219,33.0219,10900.0
2018-11-12 15:00:00,34.15,34.22,34.13,34.18,17684.0,33.0219,33.0896,33.0026,33.0509,17684.0
2018-11-12 15:05:00,34.17,34.19,34.13,34.17,19374.0,33.0412,33.0606,33.0026,33.0412,19374.0
2018-11-12 15:10:00,34.17,34.21,34.09,34.18,20499.0,33.0412,33.0799,32.9639,33.0509,20499.0
2018-11-12 15:15:00,34.18,34.19,34.1,34.18,58548.0,33.0509,33.0606,32.9735,33.0509,58548.0
2018-11-12 15:20:00,34.18,34.28,34.17,34.25,25507.0,33.0509,33.1476,33.0412,33.1186,25507.0
2018-11-12 15:25:00,34.25,34.3,34.24,34.26,23359.0,33.1186,33.1669,33.1089,33.1283,23359.0
2018-11-12 15:30:00,34.26,34.26,34.04,34.07,52058.0,33.1283,33.1283,32.9155,32.9445,52058.0
2018-11-12 15:35:00,34.06,34.13,34.06,34.11,47445.0,32.9349,33.0026,32.9349,32.9832,47445.0
2018-11-12 15:40:00,34.11,34.2,34.08,34.18,64739.0,32.9832,33.0702,32.9542,33.0509,64739.0
2018-11-12 15:45:00,34.19,34.25,34.14,34.15,87069.0,33.0606,33.1186,33.0122,33.0219,87069.0
2018-11-12 15:50:00,34.15,34.15,33.98,34.0,86835.0,33.0219,33.0219,32.8575,32.8768,86835.0
2018-11-12 15:55:00,34.0,34.08,33.99,34.04,217885.0,32.8768,32.9542,32.8672,32.9155,217885.0
2018-11-13 09:30:00,34.36,34.69,34.34,34.61,44482.0,33.225,33.5441,33.2056,33.4667,44482.0
2018-11-13 09:35:00,34.55,34.78,34.54,34.7,16754.0,33.4087,33.6311,33.399,33.5537,16754.0
2018-11-13 09:40:00,34.7,34.74,34.29,34.51,18825.0,33.5537,33.5924,33.1573,33.37,18825.0
2018-11-13 09:45:00,34.59,34.65,34.43,34.61,11836.0,33.4474,33.5054,33.2926,33.4667,11836.0
2018-11-13 09:50:00,34.62,34.65,34.46,34.65,9221.0,33.4764,33.5054,33.3217,33.5054,9221.0
2018-11-13 09:55:00,34.59,34.63,34.46,34.46,8054.0,33.4474,33.486,33.3217,33.3217,8054.0
2018-11-13 10:00:00,34.49,34.51,34.34,34.44,16849.0,33.3507,33.37,33.2056,33.3023,16849.0
2018-11-13 10:05:00,34.45,34.6,34.41,34.5,16294.0,33.312,33.457,33.2733,33.3603,16294.0
2018-11-13 10:10:00,34.52,34.57,34.34,34.4,17682.0,33.3797,33.428,33.2056,33.2636,17682.0
2018-11-13 10:15:00,34.39,34.48,34.36,34.44,16016.0,33.254,33.341,33.225,33.3023,16016.0
2018-11-13 10:20:00,34.41,34.44,34.26,34.28,15940.0,33.2733,33.3023,33.1283,33.1476,15940.0
2018-11-13 10:25:00,34.26,34.36,34.15,34.18,26671.0,33.1283,33.225,33.0219,33.0509,26671.0
2018-11-13 10:30:00,34.19,34.37,34.15,34.37,24847.0,33.0606,33.2346,33.0219,33.2346,24847.0
2018-11-13 10:35:00,34.4,34.51,34.34,34.44,11906.0,33.2636,33.37,33.2056,33.3023,11906.0
2018-11-13 10:40:00,34.44,34.53,34.41,34.45,39597.0,33.3023,33.3893,33.2733,33.312,39597.0
2018-11-13 10:45:00,34.49,34.56,34.45,34.48,7613.0,33.3507,33.4183,33.312,33.341,7613.0
2018-11-13 10:50:00,34.48,34.61,34.43,34.59,12455.0,33.341,33.4667,33.2926,33.4474,12455.0
2018-11-13 10:55:00,34.65,34.66,34.56,34.58,33299.0,33.5054,33.515,33.4183,33.4377,33299.0
2018-11-13 11:00:00,34.58,34.83,34.58,34.79,20285.0,33.4377,33.6794,33.4377,33.6407,20285.0
2018-11-13 11:05:00,34.82,34.86,34.74,34.78,24991.0,33.6698,33.7084,33.5924,33.6311,24991.0
2018-11-13 11:10:00,34.79,34.98,34.79,34.98,23977.0,33.6407,33.8245,33.6407,33.8245,23977.0
2018-11-13 11:15:00,35.0,35.1,34.96,35.06,27248.0,33.8438,33.9405,33.8051,33.9018,27248.0
2018-11-13 11:20:00,35.05,35.06,34.92,34.92,21218.0,33.8922,33.9018,33.7665,33.7665,21218.0
2018-11-13 11:25:00,34.92,35.01,34.9,34.9,37035.0,33.7665,33.8535,33.7471,33.7471,37035.0
2018-11-13 11:30:00,34.91,34.91,34.79,34.82,43515.0,33.7568,33.7568,33.6407,33.6698,43515.0
2018-11-13 11:35:00,34.83,34.85,34.6,34.65,39784.0,33.6794,33.6988,33.457,33.5054,39784.0
2018-11-13 11:40:00,34.66,34.74,34.64,34.74,10860.0,33.515,33.5924,33.4957,33.5924,10860.0
2018-11-13 11:45:00,34.76,34.84,34.75,34.82,16083.0,33.6117,33.6891,33.6021,33.6698,16083.0
2018-11-13 11:50:00,34.82,34.86,34.73,34.73,10056.0,33.6698,33.7084,33.5827,33.5827,10056.0
2018-11-13 11:55:00,34.73,34.78,34.7,34.73,15878.0,33.5827,33.6311,33.5537,33.5827,15878.0
2018-11-13 12:00:00,34.73,34.87,34.73,34.85,20725.0,33.5827,33.7181,33.5827,33.6988,20725.0
2018-11-13 12:05:00,34.85,34.85,34.72,34.74,8200.0,33.6988,33.6988,33.5731,33.5924,8200.0
2018-11-13 12:10:00,34.76,34.77,34.69,34.77,12177.0,33.6117,33.6214,33.5441,33.6214,12177.0
2018-11-13 12:15:00,34.76,34.78,34.69,34.75,8266.0,33.6117,33.6311,33.5441,33.6021,8266.0
2018-11-13 12:20:00,34.75,34.79,34.74,34.77,7010.0,33.6021,33.6407,33.5924,33.6214,7010.0
2018-11-13 12:25:00,34.79,34.82,34.77,34.77,7790.0,33.6407,33.6698,33.6214,33.6214,7790.0
2018-11-13 12:30:00,34.76,34.77,34.69,34.72,9895.0,33.6117,33.6214,33.5441,33.5731,9895.0
2018-11-13 12:35:00,34.71,34.71,34.61,34.61,6300.0,33.5634,33.5634,33.4667,33.4667,6300.0
2018-11-13 12:40:00,34.62,34.63,34.53,34.6,8485.0,33.4764,33.486,33.3893,33.457,8485.0
2018-11-13 12:45:00,34.58,34.61,34.55,34.6,6801.0,33.4377,33.4667,33.4087,33.457,6801.0
2018-11-13 12:50:00,34.61,34.72,34.61,34.67,7115.0,33.4667,33.5731,33.4667,33.5247,7115.0
2018-11-13 12:55:00,34.66,34.66,34.59,34.6,3214.0,33.515,33.515,33.4474,33.457,3214.0
2018-11-13 13:00:00,34.62,34.68,34.61,34.66,5626.0,33.4764,33.5344,33.4667,33.515,5626.0
2018-11-13 13:05:00,34.64,34.66,34.58,34.58,5427.0,33.4957,33.515,33.4377,33.4377,5427.0
2018-11-13 13:10:00,34.62,34.62,34.49,34.52,11632.0,33.4764,33.4764,33.3507,33.3797,11632.0
2018-11-13 13:15:00,34.52,34.57,34.5,34.54,5442.0,33.3797,33.428,33.3603,33.399,5442.0
2018-11-13 13:20:00,34.55,34.63,34.55,34.62,4500.0,33.4087,33.486,33.4087,33.4764,4500.0
2018-11-13 13:25:00,34.61,34.63,34.53,34.63,5900.0,33.4667,33.486,33.3893,33.486,5900.0
2018-11-13 13:30:00,34.65,34.66,34.59,34.65,5916.0,33.5054,33.515,33.4474,33.5054,5916.0
2018-11-13 13:35:00,34.65,34.69,34.62,34.66,15274.0,33.5054,33.5441,33.4764,33.515,15274.0
2018-11-13 13:40:00,34.66,34.66,34.59,34.59,5300.0,33.515,33.515,33.4474,33.4474,5300.0
2018-11-13 13:45:00,34.59,34.61,34.52,34.54,9922.0,33.4474,33.4667,33.3797,33.399,9922.0
2018-11-13 13:50:00,34.52,34.55,34.47,34.48,21674.0,33.3797,33.4087,33.3313,33.341,21674.0
2018-11-13 13:55:00,34.5,34.51,34.4,34.4,8864.0,33.3603,33.37,33.2636,33.2636,8864.0
2018-11-13 14:00:00,34.4,34.43,34.33,34.36,15146.0,33.2636,33.2926,33.1959,33.225,15146.0
2018-11-13 14:05:00,34.35,34.37,34.33,34.37,8314.0,33.2153,33.2346,33.1959,33.2346,8314.0
2018-11-13 14:10:00,34.36,34.38,34.28,34.28,11384.0,33.225,33.2443,33.1476,33.1476,11384.0
2018-11-13 14:15:00,34.26,34.31,34.19,34.22,18066.0,33.1283,33.1766,33.0606,33.0896,18066.0
2018-11-13 14:20:00,34.23,34.25,34.12,34.16,16310.0,33.0992,33.1186,32.9929,33.0316,16310.0
2018-11-13 14:25:00,34.17,34.2,34.13,34.18,25549.0,33.0412,33.0702,33.0026,33.0509,25549.0
2018-11-13 14:30:00,34.18,34.18,34.13,34.18,25174.0,33.0509,33.0509,33.0026,33.0509,25174.0
2018-11-13 14:35:00,34.19,34.25,34.16,34.16,39220.0,33.0606,33.1186,33.0316,33.0316,39220.0
2018-11-13 14:40:00,34.16,34.16,34.0,34.0,28855.0,33.0316,33.0316,32.8768,32.8768,28855.0
2018-11-13 14:45:00,34.0,34.07,33.94,34.07,33797.0,32.8768,32.9445,32.8188,32.9445,33797.0
2018-11-13 14:50:00,34.07,34.15,34.03,34.11,19441.0,32.9445,33.0219,32.9059,32.9832,19441.0
2018-11-13 14:55:00,34.11,34.15,34.03,34.06,17397.0,32.9832,33.0219,32.9059,32.9349,17397.0
2018-11-13 15:00:00,34.05,34.2,34.02,34.19,37170.0,32.9252,33.0702,32.8962,33.0606,37170.0
2018-11-13 15:05:00,34.18,34.19,34.08,34.14,21661.0,33.0509,33.0606,32.9542,33.0122,21661.0
2018-11-13 15:10:00,34.15,34.15,34.07,34.1,25226.0,33.0219,33.0219,32.9445,32.9735,25226.0
2018-11-13 15:15:00,34.1,34.12,33.99,34.09,30135.0,32.9735,32.9929,32.8672,32.9639,30135.0
2018-11-13 15:20:00,34.08,34.11,34.02,34.07,27066.0,32.9542,32.9832,32.8962,32.9445,27066.0
2018-11-13 15:25:00,34.07,34.14,34.01,34.05,61553.0,32.9445,33.0122,32.8865,32.9252,61553.0
2018-11-13 15:30:00,34.05,34.09,33.96,33.98,37592.0,32.9252,32.9639,32.8382,32.8575,37592.0
2018-11-13 15:35:00,33.98,34.08,33.94,34.05,67119.0,32.8575,32.9542,32.8188,32.9252,67119.0
2018-11-13 15:40:00,34.04,34.13,34.03,34.12,41248.0,32.9155,33.0026,32.9059,32.9929,41248.0
2018-11-13 15:45:00,34.12,34.18,34.07,34.13,93292.0,32.9929,33.0509,32.9445,33.0026,93292.0
2018-11-13 15:50:00,34.13,34.15,34.09,34.12,70816.0,33.0026,33.0219,32.9639,32.9929,70816.0
2018-11-13 15:55:00,34.11,34.11,34.02,34.02,163383.0,32.9832,32.9832,32.8962,32.8962,163383.0
2018-11-14 09:30:00,34.56,34.63,34.38,34.47,26064.0,33.4183,33.486,33.2443,33.3313,26064.0
2018-11-14 09:35:00,34.49,34.77,34.49,34.64,10553.0,33.3507,33.6214,33.3507,33.4957,10553.0
2018-11-14 09:40:00,34.61,35.02,34.61,34.97,19283.0,33.4667,33.8632,33.4667,33.8148,19283.0
2018-11-14 09:45:00,35.03,35.18,34.99,35.16,18313.0,33.8728,34.0179,33.8341,33.9985,18313.0
2018-11-14 09:50:00,35.17,35.24,35.03,35.15,22536.0,34.0082,34.0759,33.8728,33.9889,22536.0
2018-11-14 09:55:00,35.15,35.21,35.04,35.1,48912.0,33.9889,34.0469,33.8825,33.9405,48912.0
2018-11-14 10:00:00,35.1,35.13,34.98,35.02,21885.0,33.9405,33.9695,33.8245,33.8632,21885.0
2018-11-14 10:05:00,34.99,35.03,34.92,34.92,79598.0,33.8341,33.8728,33.7665,33.7665,79598.0
2018-11-14 10:10:00,34.91,35.03,34.86,34.94,44405.0,33.7568,33.8728,33.7084,33.7858,44405.0
2018-11-14 10:15:00,34.92,34.96,34.83,34.94,18913.0,33.7665,33.8051,33.6794,33.7858,18913.0
2018-11-14 10:20:00,34.95,35.02,34.92,34.98,28874.0,33.7955,33.8632,33.7665,33.8245,28874.0
2018-11-14 10:25:00,34.96,35.05,34.88,35.05,28422.0,33.8051,33.8922,33.7278,33.8922,28422.0
2018-11-14 10:30:00,35.03,35.08,34.98,35.01,39311.0,33.8728,33.9212,33.8245,33.8535,39311.0
2018-11-14 10:35:00,35.01,35.05,34.96,34.98,45809.0,33.8535,33.8922,33.8051,33.8245,45809.0
2018-11-14 10:40:00,34.96,35.0,34.86,34.99,37342.0,33.8051,33.8438,33.7084,33.8341,37342.0
2018-11-14 10:45:00,34.99,35.06,34.9,34.91,32880.0,33.8341,33.9018,33.7471,33.7568,32880.0
2018-11-14 10:50:00,34.9,34.97,34.68,34.69,30826.0,33.7471,33.8148,33.5344,33.5441,30826.0
2018-11-14 10:55:00,34.7,34.89,34.7,34.89,16738.0,33.5537,33.7374,33.5537,33.7374,16738.0
2018-11-14 11:00:00,34.85,34.86,34.75,34.8,25695.0,33.6988,33.7084,33.6021,33.6504,25695.0
2018-11-14 11:05:00,34.8,34.84,34.78,34.8,19677.0,33.6504,33.6891,33.6311,33.6504,19677.0
2018-11-14 11:10:00,34.79,34.98,34.79,34.91,19179.0,33.6407,33.8245,33.6407,33.7568,19179.0
2018-11-14 11:15:00,34.92,34.98,34.9,34.92,24973.0,33.7665,33.8245,33.7471,33.7665,24973.0
2018-11-14 11:20:00,34.93,34.98,34.87,34.94,26789.0,33.7761,33.8245,33.7181,33.7858,26789.0
2018-11-14 11:25:00,34.95,34.95,34.83,34.86,15677.0,33.7955,33.7955,33.6794,33.7084,15677.0
2018-11-14 11:30:00,34.86,34.91,34.81,34.86,13539.0,33.7084,33.7568,33.6601,33.7084,13539.0
2018-11-14 11:35:00,34.84,34.87,34.8,34.82,17679.0,33.6891,33.7181,33.6504,33.6698,17679.0
2018-11-14 11:40:00,34.82,34.82,34.7,34.72,25513.0,33.6698,33.6698,33.5537,33.5731,25513.0
2018-11-14 11:45:00,34.72,34.72,34.64,34.66,24748.0,33.5731,33.5731,33.4957,33.515,24748.0
2018-11-14 11:50:00,34.65,34.79,34.62,34.76,60894.0,33.5054,33.6407,33.4764,33.6117,60894.0
2018-11-14 11:55:00,34.74,34.88,34.69,34.87,11983.0,33.5924,33.7278,33.5441,33.7181,11983.0
2018-11-14 12:00:00,34.89,34.94,34.85,34.86,12704.0,33.7374,33.7858,33.6988,33.7084,12704.0
2018-11-14 12:05:00,34.85,34.98,34.82,34.87,52172.0,33.6988,33.8245,33.6698,33.7181,52172.0
2018-11-14 12:10:00,34.89,34.91,34.8,34.84,10248.0,33.7374,33.7568,33.6504,33.6891,10248.0
2018-11-14 12:15:00,34.84,34.92,34.83,34.91,17194.0,33.6891,33.7665,33.6794,33.7568,17194.0
2018-11-14 12:20:00,34.93,34.99,34.9,34.91,20935.0,33.7761,33.8341,33.7471,33.7568,20935.0
2018-11-14 12:25:00,34.89,34.97,34.87,34.93,15205.0,33.7374,33.8148,33.7181,33.7761,15205.0
2018-11-14 12:30:00,34.92,34.94,34.8,34.82,23791.0,33.7665,33.7858,33.6504,33.6698,23791.0
2018-11-14 12:35:00,34.8,34.81,34.64,34.69,12980.0,33.6504,33.6601,33.4957,33.5441,12980.0
2018-11-14 12:40:00,34.71,34.72,34.58,34.6,14767.0,33.5634,33.5731,33.4377,33.457,14767.0
2018-11-14 12:45:00,34.6,34.68,34.57,34.65,7403.0,33.457,33.5344,33.428,33.5054,7403.0
2018-11-14 12:50:00,34.65,34.68,34.53,34.65,18118.0,33.5054,33.5344,33.3893,33.5054,18118.0
2018-11-14 12:55:00,34.62,34.62,34.52,34.53,10159.0,33.4764,33.4764,33.3797,33.3893,10159.0
2018-11-14 13:00:00,34.55,34.69,34.55,34.69,10821.0,33.4087,33.5441,33.4087,33.5441,10821.0
2018-11-14 13:05:00,34.66,34.72,34.63,34.69,10825.0,33.515,33.5731,33.486,33.5441,10825.0
2018-11-14 13:10:00,34.69,34.74,34.56,34.63,8675.0,33.5441,33.5924,33.4183,33.486,8675.0
2018-11-14 13:15:00,34.68,34.84,34.66,34.81,24155.0,33.5344,33.6891,33.515,33.6601,24155.0
2018-11-14 13:20:00,34.79,34.82,34.71,34.76,10397.0,33.6407,33.6698,33.5634,33.6117,10397.0
2018-11-14 13:25:00,34.75,34.8,34.71,34.76,14730.0,33.6021,33.6504,33.5634,33.6117,14730.0
2018-11-14 13:30:00,34.77,34.8,34.71,34.75,11961.0,33.6214,33.6504,33.5634,33.6021,11961.0
2018-11-14 13:35:00,34.75,34.78,34.72,34.74,20112.0,33.6021,33.6311,33.5731,33.5924,20112.0
2018-11-14 13:40:00,34.74,34.74,34.6,34.61,10142.0,33.5924,33.5924,33.457,33.4667,10142.0
2018-11-14 13:45:00,34.61,34.65,34.57,34.6,17309.0,33.4667,33.5054,33.428,33.457,17309.0
2018-11-14 13:50:00,34.6,34.63,34.55,34.61,9247.0,33.457,33.486,33.4087,33.4667,9247.0
2018-11-14 13:55:00,34.62,34.69,34.62,34.68,11900.0,33.4764,33.5441,33.4764,33.5344,11900.0
2018-11-14 14:00:00,34.65,34.67,34.52,34.54,16536.0,33.5054,33.5247,33.3797,33.399,16536.0
2018-11-14 14:05:00,34.54,34.56,34.47,34.56,12694.0,33.399,33.4183,33.3313,33.4183,12694.0
2018-11-14 14:10:00,34.56,34.61,34.55,34.61,14345.0,33.4183,33.4667,33.4087,33.4667,14345.0
2018-11-14 14:15:00,34.62,34.83,34.62,34.77,28146.0,33.4764,33.6794,33.4764,33.6214,28146.0
2018-11-14 14:20:00,34.75,34.81,34.72,34.73,18700.0,33.6021,33.6601,33.5731,33.5827,18700.0
2018-11-14 14:25:00,34.73,34.75,34.53,34.58,72872.0,33.5827,33.6021,33.3893,33.4377,72872.0
2018-11-14 14:30:00,34.54,34.69,34.5,34.63,62469.0,33.399,33.5441,33.3603,33.486,62469.0
2018-11-14 14:35:00,34.63,34.77,34.61,34.68,27854.0,33.486,33.6214,33.4667,33.5344,27854.0
2018-11-14 14:40:00,34.7,34.7,34.6,34.67,18858.0,33.5537,33.5537,33.457,33.5247,18858.0
2018-11-14 14:45:00,34.65,34.78,34.63,34.75,11959.0,33.5054,33.6311,33.486,33.6021,11959.0
2018-11-14 14:50:00,34.74,34.85,34.73,34.85,24507.0,33.5924,33.6988,33.5827,33.6988,24507.0
2018-11-14 14:55:00,34.85,34.94,34.85,34.89,12884.0,33.6988,33.7858,33.6988,33.7374,12884.0
2018-11-14 15:00:00,34.89,34.96,34.83,34.89,36958.0,33.7374,33.8051,33.6794,33.7374,36958.0
2018-11-14 15:05:00,34.89,35.04,34.89,34.95,33189.0,33.7374,33.8825,33.7374,33.7955,33189.0
2018-11-14 15:10:00,34.95,34.99,34.92,34.98,27795.0,33.7955,33.8341,33.7665,33.8245,27795.0
2018-11-14 15:15:00,35.0,35.05,34.96,35.02,27813.0,33.8438,33.8922,33.8051,33.8632,27813.0
2018-11-14 15:20:00,35.02,35.04,34.96,35.0,27282.0,33.8632,33.8825,33.8051,33.8438,27282.0
2018-11-14 15:25:00,35.01,35.04,34.99,35.02,36199.0,33.8535,33.8825,33.8341,33.8632,36199.0
2018-11-14 15:30:00,35.02,35.04,34.91,34.97,49786.0,33.8632,33.8825,33.7568,33.8148,49786.0
2018-11-14 15:35:00,34.97,35.01,34.96,34.97,43004.0,33.8148,33.8535,33.8051,33.8148,43004.0
2018-11-14 15:40:00,34.97,35.02,34.96,35.0,71769.0,33.8148,33.8632,33.8051,33.8438,71769.0
2018-11-14 15:45:00,35.0,35.06,34.97,35.01,88985.0,33.8438,33.9018,33.8148,33.8535,88985.0
2018-11-14 15:50:00,35.0,35.0,34.85,34.89,69551.0,33.8438,33.8438,33.6988,33.7374,69551.0
2018-11-14 15:55:00,34.88,34.95,34.82,34.89,160982.0,33.7278,33.7955,33.6698,33.7374,160982.0
2018-11-15 09:30:00,34.65,34.87,34.61,34.87,24117.0,33.5054,33.7181,33.4667,33.7181,24117.0
2018-11-15 09:35:00,34.96,35.08,34.82,34.98,17050.0,33.8051,33.9212,33.6698,33.8245,17050.0
2018-11-15 09:40:00,35.02,35.2,35.02,35.1,13458.0,33.8632,34.0372,33.8632,33.9405,13458.0
2018-11-15 09:45:00,35.14,35.37,35.14,35.34,17566.0,33.9792,34.2016,33.9792,34.1726,17566.0
2018-11-15 09:50:00,35.29,35.3,35.13,35.25,8410.0,34.1242,34.1339,33.9695,34.0856,8410.0
2018-11-15 09:55:00,35.25,35.29,35.13,35.28,5897.0,34.0856,34.1242,33.9695,34.1146,5897.0
2018-11-15 10:00:00,35.24,35.44,35.23,35.31,7774.0,34.0759,34.2693,34.0662,34.1436,7774.0
2018-11-15 10:05:00,35.27,35.35,35.24,35.25,6676.0,34.1049,34.1823,34.0759,34.0856,6676.0
2018-11-15 10:10:00,35.24,35.42,35.23,35.38,8859.0,34.0759,34.2499,34.0662,34.2113,8859.0
2018-11-15 10:15:00,35.4,35.49,35.36,35.45,18101.0,34.2306,34.3176,34.1919,34.2789,18101.0
2018-11-15 10:20:00,35.45,35.48,35.32,35.33,21948.0,34.2789,34.308,34.1532,34.1629,21948.0
2018-11-15 10:25:00,35.34,35.37,35.32,35.32,7607.0,34.1726,34.2016,34.1532,34.1532,7607.0
2018-11-15 10:30:00,35.29,35.29,35.08,35.08,8153.0,34.1242,34.1242,33.9212,33.9212,8153.0
2018-11-15 10:35:00,35.04,35.12,35.01,35.12,16577.0,33.8825,33.9598,33.8535,33.9598,16577.0
2018-11-15 10:40:00,35.13,35.16,35.04,35.04,11111.0,33.9695,33.9985,33.8825,33.8825,11111.0
2018-11-15 10:45:00,35.0,35.2,35.0,35.19,21353.0,33.8438,34.0372,33.8438,34.0275,21353.0
2018-11-15 10:50:00,35.18,35.34,35.18,35.34,18996.0,34.0179,34.1726,34.0179,34.1726,18996.0
2018-11-15 10:55:00,35.35,35.37,35.19,35.19,10152.0,34.1823,34.2016,34.0275,34.0275,10152.0
2018-11-15 11:00:00,35.19,35.25,35.11,35.22,9924.0,34.0275,34.0856,33.9502,34.0565,9924.0
2018-11-15 11:05:00,35.24,35.29,35.24,35.25,3334.0,34.0759,34.1242,34.0759,34.0856,3334.0
2018-11-15 11:10:00,35.25,35.33,35.24,35.31,7411.0,34.0856,34.1629,34.0759,34.1436,7411.0
2018-11-15 11:15:00,35.31,35.4,35.31,35.36,7117.0,34.1436,34.2306,34.1436,34.1919,7117.0
2018-11-15 11:20:00,35.39,35.53,35.38,35.52,9271.0,34.2209,34.3563,34.2113,34.3466,9271.0
2018-11-15 11:25:00,35.53,35.57,35.49,35.54,13609.0,34.3563,34.395,34.3176,34.366,13609.0
2018-11-15 11:30:00,35.55,35.71,35.54,35.67,14666.0,34.3756,34.5304,34.366,34.4917,14666.0
2018-11-15 11:35:00,35.68,35.74,35.65,35.68,6979.0,34.5013,34.5594,34.4723,34.5013,6979.0
2018-11-15 11:40:00,35.66,35.77,35.66,35.68,29496.0,34.482,34.5884,34.482,34.5013,29496.0
2018-11-15 11:45:00,35.69,35.71,35.64,35.67,12355.0,34.511,34.5304,34.4627,34.4917,12355.0
2018-11-15 11:50:00,35.69,35.78,35.65,35.77,17553.0,34.511,34.598,34.4723,34.5884,17553.0
2018-11-15 11:55:00,35.78,35.82,35.76,35.77,11770.0,34.598,34.6367,34.5787,34.5884,11770.0
2018-11-15 12:00:00,35.82,35.84,35.76,35.84,6096.0,34.6367,34.6561,34.5787,34.6561,6096.0
2018-11-15 12:05:00,35.85,35.88,35.7,35.74,7195.0,34.6657,34.6947,34.5207,34.5594,7195.0
2018-11-15 12:10:00,35.74,35.83,35.7,35.76,12134.0,34.5594,34.6464,34.5207,34.5787,12134.0
2018-11-15 12:15:00,35.76,35.81,35.73,35.8,8251.0,34.5787,34.6271,34.5497,34.6174,8251.0
2018-11-15 12:20:00,35.8,35.88,35.79,35.87,15309.0,34.6174,34.6947,34.6077,34.6851,15309.0
2018-11-15 12:25:00,35.87,35.91,35.8,35.91,15915.0,34.6851,34.7238,34.6174,34.7238,15915.0
2018-11-15 12:30:00,35.9,35.93,35.87,35.92,15432.0,34.7141,34.7431,34.6851,34.7334,15432.0
2018-11-15 12:35:00,35.92,35.96,35.88,35.95,20749.0,34.7334,34.7721,34.6947,34.7624,20749.0
2018-11-15 12:40:00,35.95,35.95,35.84,35.84,14315.0,34.7624,34.7624,34.6561,34.6561,14315.0
2018-11-15 12:45:00,35.84,35.91,35.83,35.91,14513.0,34.6561,34.7238,34.6464,34.7238,14513.0
2018-11-15 12:50:00,35.91,35.92,35.78,35.78,24126.0,34.7238,34.7334,34.598,34.598,24126.0
2018-11-15 12:55:00,35.79,35.8,35.74,35.75,24003.0,34.6077,34.6174,34.5594,34.569,24003.0
2018-11-15 13:00:00,35.76,35.78,35.63,35.66,9095.0,34.5787,34.598,34.453,34.482,9095.0
2018-11-15 13:05:00,35.67,35.67,35.56,35.6,11644.0,34.4917,34.4917,34.3853,34.424,11644.0
2018-11-15 13:10:00,35.61,35.68,35.6,35.68,6918.0,34.4337,34.5013,34.424,34.5013,6918.0
2018-11-15 13:15:00,35.67,35.84,35.66,35.83,22034.0,34.4917,34.6561,34.482,34.6464,22034.0
2018-11-15 13:20:00,35.84,36.04,35.83,36.03,25683.0,34.6561,34.8495,34.6464,34.8398,25683.0
2018-11-15 13:25:00,36.02,36.1,35.97,36.09,12589.0,34.8301,34.9075,34.7818,34.8978,12589.0
2018-11-15 13:30:00,36.11,36.15,36.07,36.13,24885.0,34.9171,34.9558,34.8785,34.9365,24885.0
2018-11-15 13:35:00,36.12,36.17,36.06,36.08,29041.0,34.9268,34.9752,34.8688,34.8881,29041.0
2018-11-15 13:40:00,36.08,36.13,36.03,36.1,13220.0,34.8881,34.9365,34.8398,34.9075,13220.0
2018-11-15 13:45:00,36.1,36.2,36.05,36.05,61669.0,34.9075,35.0042,34.8591,34.8591,61669.0
2018-11-15 13:50:00,36.05,36.29,36.05,36.27,21361.0,34.8591,35.0912,34.8591,35.0719,21361.0
2018-11-15 13:55:00,36.27,36.36,36.26,36.29,12126.0,35.0719,35.1589,35.0622,35.0912,12126.0
2018-11-15 14:00:00,36.3,36.31,36.25,36.26,6719.0,35.1009,35.1105,35.0525,35.0622,6719.0
2018-11-15 14:05:00,36.26,36.37,36.24,36.34,11480.0,35.0622,35.1686,35.0428,35.1395,11480.0
2018-11-15 14:10:00,36.33,36.37,36.3,36.36,9151.0,35.1299,35.1686,35.1009,35.1589,9151.0
2018-11-15 14:15:00,36.37,36.37,36.24,36.25,12222.0,35.1686,35.1686,35.0428,35.0525,12222.0
2018-11-15 14:20:00,36.25,36.33,36.22,36.33,9108.0,35.0525,35.1299,35.0235,35.1299,9108.0
2018-11-15 14:25:00,36.34,36.5,36.3,36.5,28356.0,35.1395,35.2943,35.1009,35.2943,28356.0
2018-11-15 14:30:00,36.49,36.58,36.49,36.55,27054.0,35.2846,35.3716,35.2846,35.3426,27054.0
2018-11-15 14:35:00,36.55,36.55,36.44,36.48,23525.0,35.3426,35.3426,35.2362,35.2749,23525.0
2018-11-15 14:40:00,36.47,36.54,36.46,36.54,25869.0,35.2653,35.3329,35.2556,35.3329,25869.0
2018-11-15 14:45:00,36.54,36.64,36.53,36.61,55039.0,35.3329,35.4296,35.3233,35.4006,55039.0
2018-11-15 14:50:00,36.6,36.6,36.5,36.53,54899.0,35.391,35.391,35.2943,35.3233,54899.0
2018-11-15 14:55:00,36.52,36.61,36.5,36.59,69646.0,35.3136,35.4006,35.2943,35.3813,69646.0
2018-11-15 15:00:00,36.59,36.6,36.28,36.35,58028.0,35.3813,35.391,35.0815,35.1492,58028.0
2018-11-15 15:05:00,36.36,36.54,36.35,36.53,30862.0,35.1589,35.3329,35.1492,35.3233,30862.0
2018-11-15 15:10:00,36.53,36.58,36.47,36.58,56166.0,35.3233,35.3716,35.2653,35.3716,56166.0
2018-11-15 15:15:00,36.58,36.59,36.44,36.44,37637.0,35.3716,35.3813,35.2362,35.2362,37637.0
2018-11-15 15:20:00,36.44,36.46,36.35,36.41,30980.0,35.2362,35.2556,35.1492,35.2072,30980.0
2018-11-15 15:25:00,36.4,36.47,36.39,36.39,21399.0,35.1976,35.2653,35.1879,35.1879,21399.0
2018-11-15 15:30:00,36.39,36.48,36.38,36.45,43755.0,35.1879,35.2749,35.1782,35.2459,43755.0
2018-11-15 15:35:00,36.44,36.53,36.44,36.53,43497.0,35.2362,35.3233,35.2362,35.3233,43497.0
2018-11-15 15:40:00,36.52,36.56,36.45,36.49,64513.0,35.3136,35.3523,35.2459,35.2846,64513.0
2018-11-15 15:45:00,36.5,36.54,36.41,36.42,71901.0,35.2943,35.3329,35.2072,35.2169,71901.0
2018-11-15 15:50:00,36.41,36.54,36.41,36.53,66616.0,35.2072,35.3329,35.2072,35.3233,66616.0
2018-11-15 15:55:00,36.52,36.52,36.4,36.49,139793.0,35.3136,35.3136,35.1976,35.2846,139793.0
2018-11-16 09:30:00,35.61,36.11,35.36,36.06,97656.0,34.4337,34.9171,34.1919,34.8688,97656.0
2018-11-16 09:35:00,36.0,36.0,35.77,35.79,23522.0,34.8108,34.8108,34.5884,34.6077,23522.0
2018-11-16 09:40:00,35.79,35.87,35.73,35.81,20700.0,34.6077,34.6851,34.5497,34.6271,20700.0
2018-11-16 09:45:00,35.81,35.98,35.79,35.98,20416.0,34.6271,34.7914,34.6077,34.7914,20416.0
2018-11-16 09:50:00,35.99,36.09,35.94,36.06,14041.0,34.8011,34.8978,34.7528,34.8688,14041.0
2018-11-16 09:55:00,36.06,36.06,35.91,36.0,13646.0,34.8688,34.8688,34.7238,34.8108,13646.0
2018-11-16 10:00:00,35.99,36.06,35.91,36.05,16467.0,34.8011,34.8688,34.7238,34.8591,16467.0
2018-11-16 10:05:00,36.06,36.07,35.78,35.79,12355.0,34.8688,34.8785,34.598,34.6077,12355.0
2018-11-16 10:10:00,35.79,35.86,35.76,35.85,8656.0,34.6077,34.6754,34.5787,34.6657,8656.0
2018-11-16 10:15:00,35.85,35.94,35.76,35.77,16795.0,34.6657,34.7528,34.5787,34.5884,16795.0
2018-11-16 10:20:00,35.8,35.93,35.8,35.9,14384.0,34.6174,34.7431,34.6174,34.7141,14384.0
2018-11-16 10:25:00,35.91,36.05,35.89,35.96,11070.0,34.7238,34.8591,34.7044,34.7721,11070.0
2018-11-16 10:30:00,35.98,36.06,35.97,36.03,15405.0,34.7914,34.8688,34.7818,34.8398,15405.0
2018-11-16 10:35:00,36.02,36.11,36.02,36.09,9017.0,34.8301,34.9171,34.8301,34.8978,9017.0
2018-11-16 10:40:00,36.09,36.12,36.04,36.08,18792.0,34.8978,34.9268,34.8495,34.8881,18792.0
2018-11-16 10:45:00,36.1,36.1,36.01,36.07,12868.0,34.9075,34.9075,34.8204,34.8785,12868.0
2018-11-16 10:50:00,36.05,36.08,36.0,36.07,10928.0,34.8591,34.8881,34.8108,34.8785,10928.0
2018-11-16 10:55:00,36.07,36.11,35.99,35.99,16150.0,34.8785,34.9171,34.8011,34.8011,16150.0
2018-11-16 11:00:00,36.0,36.06,35.96,36.01,9566.0,34.8108,34.8688,34.7721,34.8204,9566.0
2018-11-16 11:05:00,36.01,36.07,35.99,36.05,6929.0,34.8204,34.8785,34.8011,34.8591,6929.0
2018-11-16 11:10:00,36.05,36.07,35.91,35.92,9275.0,34.8591,34.8785,34.7238,34.7334,9275.0
2018-11-16 11:15:00,35.92,36.02,35.91,35.97,12297.0,34.7334,34.8301,34.7238,34.7818,12297.0
2018-11-16 11:20:00,35.97,36.04,35.9,36.02,11525.0,34.7818,34.8495,34.7141,34.8301,11525.0
2018-11-16 11:25:00,36.0,36.09,36.0,36.06,20389.0,34.8108,34.8978,34.8108,34.8688,20389.0
2018-11-16 11:30:00,36.07,36.09,35.95,36.0,13483.0,34.8785,34.8978,34.7624,34.8108,13483.0
2018-11-16 11:35:00,36.0,36.08,35.98,36.05,9852.0,34.8108,34.8881,34.7914,34.8591,9852.0
2018-11-16 11:40:00,36.05,36.06,35.97,36.03,6483.0,34.8591,34.8688,34.7818,34.8398,6483.0
2018-11-16 11:45:00,36.03,36.1,35.96,36.02,12084.0,34.8398,34.9075,34.7721,34.8301,12084.0
2018-11-16 11:50:00,36.03,36.06,35.94,35.99,7449.0,34.8398,34.8688,34.7528,34.8011,7449.0
2018-11-16 11:55:00,35.99,36.03,35.94,35.97,7567.0,34.8011,34.8398,34.7528,34.7818,7567.0
2018-11-16 12:00:00,35.97,35.98,35.89,35.95,8732.0,34.7818,34.7914,34.7044,34.7624,8732.0
2018-11-16 12:05:00,35.95,36.08,35.95,36.06,12545.0,34.7624,34.8881,34.7624,34.8688,12545.0
2018-11-16 12:10:00,36.08,36.13,36.07,36.09,6434.0,34.8881,34.9365,34.8785,34.8978,6434.0
2018-11-16 12:15:00,36.09,36.09,36.03,36.05,10636.0,34.8978,34.8978,34.8398,34.8591,10636.0
2018-11-16 12:20:00,36.05,36.07,36.03,36.05,8485.0,34.8591,34.8785,34.8398,34.8591,8485.0
2018-11-16 12:25:00,36.05,36.12,36.05,36.07,9647.0,34.8591,34.9268,34.8591,34.8785,9647.0
2018-11-16 12:30:00,36.08,36.26,36.06,36.26,19766.0,34.8881,35.0622,34.8688,35.0622,19766.0
2018-11-16 12:35:00,36.3,36.4,36.29,36.36,11200.0,35.1009,35.1976,35.0912,35.1589,11200.0
2018-11-16 12:40:00,36.37,36.45,36.36,36.4,9034.0,35.1686,35.2459,35.1589,35.1976,9034.0
2018-11-16 12:45:00,36.41,36.58,36.38,36.54,13661.0,35.2072,35.3716,35.1782,35.3329,13661.0
2018-11-16 12:50:00,36.54,36.54,36.45,36.46,5825.0,35.3329,35.3329,35.2459,35.2556,5825.0
2018-11-16 12:55:00,36.46,36.5,36.44,36.48,5622.0,35.2556,35.2943,35.2362,35.2749,5622.0
2018-11-16 13:00:00,36.49,36.5,36.34,36.34,6796.0,35.2846,35.2943,35.1395,35.1395,6796.0
2018-11-16 13:05:00,36.36,36.36,36.24,36.27,7100.0,35.1589,35.1589,35.0428,35.0719,7100.0
2018-11-16 13:10:00,36.29,36.32,36.25,36.3,5322.0,35.0912,35.1202,35.0525,35.1009,5322.0
2018-11-16 13:15:00,36.3,36.39,36.29,36.36,12461.0,35.1009,35.1879,35.0912,35.1589,12461.0
2018-11-16 13:20:00,36.36,36.38,36.34,36.37,7878.0,35.1589,35.1782,35.1395,35.1686,7878.0
2018-11-16 13:25:00,36.37,36.39,36.29,36.32,8722.0,35.1686,35.1879,35.0912,35.1202,8722.0
2018-11-16 13:30:00,36.32,36.32,36.22,36.22,9649.0,35.1202,35.1202,35.0235,35.0235,9649.0
2018-11-16 13:35:00,36.21,36.23,36.18,36.2,8705.0,35.0138,35.0332,34.9848,35.0042,8705.0
2018-11-16 13:40:00,36.21,36.24,36.08,36.08,6445.0,35.0138,35.0428,34.8881,34.8881,6445.0
2018-11-16 13:45:00,36.07,36.12,36.05,36.11,9444.0,34.8785,34.9268,34.8591,34.9171,9444.0
2018-11-16 13:50:00,36.11,36.15,36.1,36.12,10113.0,34.9171,34.9558,34.9075,34.9268,10113.0
2018-11-16 13:55:00,36.12,36.18,36.11,36.16,9291.0,34.9268,34.9848,34.9171,34.9655,9291.0
2018-11-16 14:00:00,36.16,36.23,36.16,36.2,8858.0,34.9655,35.0332,34.9655,35.0042,8858.0
2018-11-16 14:05:00,36.2,36.23,36.15,36.19,7824.0,35.0042,35.0332,34.9558,34.9945,7824.0
2018-11-16 14:10:00,36.2,36.22,36.15,36.15,4650.0,35.0042,35.0235,34.9558,34.9558,4650.0
2018-11-16 14:15:00,36.14,36.19,36.13,36.18,12101.0,34.9462,34.9945,34.9365,34.9848,12101.0
2018-11-16 14:20:00,36.16,36.16,36.11,36.12,7711.0,34.9655,34.9655,34.9171,34.9268,7711.0
2018-11-16 14:25:00,36.11,36.2,36.08,36.19,10815.0,34.9171,35.0042,34.8881,34.9945,10815.0
2018-11-16 14:30:00,36.19,36.25,36.19,36.23,11259.0,34.9945,35.0525,34.9945,35.0332,11259.0
2018-11-16 14:35:00,36.25,36.27,36.22,36.23,18311.0,35.0525,35.0719,35.0235,35.0332,18311.0
2018-11-16 14:40:00,36.23,36.23,36.19,36.23,8300.0,35.0332,35.0332,34.9945,35.0332,8300.0
2018-11-16 14:45:00,36.23,36.29,36.23,36.29,18184.0,35.0332,35.0912,35.0332,35.0912,18184.0
2018-11-16 14:50:00,36.3,36.38,36.29,36.38,15677.0,35.1009,35.1782,35.0912,35.1782,15677.0
2018-11-16 14:55:00,36.38,36.45,36.38,36.45,17094.0,35.1782,35.2459,35.1782,35.2459,17094.0
2018-11-16 15:00:00,36.45,36.5,36.45,36.47,15598.0,35.2459,35.2943,35.2459,35.2653,15598.0
2018-11-16 15:05:00,36.46,36.49,36.45,36.48,18185.0,35.2556,35.2846,35.2459,35.2749,18185.0
2018-11-16 15:10:00,36.49,36.57,36.47,36.56,16571.0,35.2846,35.3619,35.2653,35.3523,16571.0
2018-11-16 15:15:00,36.58,36.61,36.57,36.61,16562.0,35.3716,35.4006,35.3619,35.4006,16562.0
2018-11-16 15:20:00,36.61,36.61,36.55,36.56,14486.0,35.4006,35.4006,35.3426,35.3523,14486.0
2018-11-16 15:25:00,36.55,36.57,36.52,36.53,18095.0,35.3426,35.3619,35.3136,35.3233,18095.0
2018-11-16 15:30:00,36.52,36.55,36.5,36.5,20269.0,35.3136,35.3426,35.2943,35.2943,20269.0
2018-11-16 15:35:00,36.51,36.58,36.5,36.58,18783.0,35.3039,35.3716,35.2943,35.3716,18783.0
2018-11-16 15:40:00,36.58,36.6,36.56,36.59,21196.0,35.3716,35.391,35.3523,35.3813,21196.0
2018-11-16 15:45:00,36.59,36.61,36.54,36.54,50592.0,35.3813,35.4006,35.3329,35.3329,50592.0
2018-11-16 15:50:00,36.53,36.55,36.45,36.48,66394.0,35.3233,35.3426,35.2459,35.2749,66394.0
2018-11-16 15:55:00,36.48,36.49,36.36,36.42,133564.0,35.2749,35.2846,35.1589,35.2169,133564.0
2018-11-19 09:30:00,36.13,36.44,35.89,36.12,15802.0,34.9365,35.2362,34.7044,34.9268,15802.0
2018-11-19 09:35:00,36.07,36.22,35.94,36.07,7680.0,34.8785,35.0235,34.7528,34.8785,7680.0
2018-11-19 09:40:00,36.04,36.11,35.97,35.97,7554.0,34.8495,34.9171,34.7818,34.7818,7554.0
2018-11-19 09:45:00,35.9,36.1,35.87,35.95,12554.0,34.7141,34.9075,34.6851,34.7624,12554.0
2018-11-19 09:50:00,35.95,35.95,35.8,35.84,8446.0,34.7624,34.7624,34.6174,34.6561,8446.0
2018-11-19 09:55:00,35.83,35.98,35.8,35.98,11600.0,34.6464,34.7914,34.6174,34.7914,11600.0
2018-11-19 10:00:00,35.96,36.05,35.87,35.9,25414.0,34.7721,34.8591,34.6851,34.7141,25414.0
2018-11-19 10:05:00,35.87,35.87,35.69,35.7,23957.0,34.6851,34.6851,34.511,34.5207,23957.0
2018-11-19 10:10:00,35.72,35.81,35.7,35.76,23699.0,34.54,34.6271,34.5207,34.5787,23699.0
2018-11-19 10:15:00,35.76,35.78,35.7,35.73,24116.0,34.5787,34.598,34.5207,34.5497,24116.0
2018-11-19 10:20:00,35.72,35.78,35.59,35.63,18850.0,34.54,34.598,34.4143,34.453,18850.0
2018-11-19 10:25:00,35.63,35.7,35.63,35.66,8841.0,34.453,34.5207,34.453,34.482,8841.0
2018-11-19 10:30:00,35.64,35.69,35.52,35.55,16638.0,34.4627,34.511,34.3466,34.3756,16638.0
2018-11-19 10:35:00,35.56,35.79,35.56,35.78,25159.0,34.3853,34.6077,34.3853,34.598,25159.0
2018-11-19 10:40:00,35.77,35.82,35.76,35.76,6879.0,34.5884,34.6367,34.5787,34.5787,6879.0
2018-11-19 10:45:00,35.79,35.86,35.79,35.85,5300.0,34.6077,34.6754,34.6077,34.6657,5300.0
2018-11-19 10:50:00,35.86,35.98,35.85,35.93,6901.0,34.6754,34.7914,34.6657,34.7431,6901.0
2018-11-19 10:55:00,35.95,35.96,35.88,35.9,7700.0,34.7624,34.7721,34.6947,34.7141,7700.0
2018-11-19 11:00:00,35.9,35.98,35.84,35.86,9661.0,34.7141,34.7914,34.6561,34.6754,9661.0
2018-11-19 11:05:00,35.86,35.93,35.82,35.84,6683.0,34.6754,34.7431,34.6367,34.6561,6683.0
2018-11-19 11:10:00,35.84,35.84,35.69,35.7,6976.0,34.6561,34.6561,34.511,34.5207,6976.0
2018-11-19 11:15:00,35.69,35.75,35.64,35.71,14827.0,34.511,34.569,34.4627,34.5304,14827.0
2018-11-19 11:20:00,35.69,35.81,35.68,35.77,8600.0,34.511,34.6271,34.5013,34.5884,8600.0
2018-11-19 11:25:00,35.77,35.77,35.63,35.7,5622.0,34.5884,34.5884,34.453,34.5207,5622.0
2018-11-19 11:30:00,35.67,35.67,35.56,35.63,8725.0,34.4917,34.4917,34.3853,34.453,8725.0
2018-11-19 11:35:00,35.64,35.66,35.54,35.54,8015.0,34.4627,34.482,34.366,34.366,8015.0
2018-11-19 11:40:00,35.53,35.56,35.44,35.53,13610.0,34.3563,34.3853,34.2693,34.3563,13610.0
2018-11-19 11:45:00,35.53,35.55,35.45,35.45,38173.0,34.3563,34.3756,34.2789,34.2789,38173.0
2018-11-19 11:50:00,35.46,35.47,35.28,35.31,15470.0,34.2886,34.2983,34.1146,34.1436,15470.0
2018-11-19 11:55:00,35.3,35.39,35.3,35.38,9605.0,34.1339,34.2209,34.1339,34.2113,9605.0
2018-11-19 12:00:00,35.39,35.44,35.36,35.38,13065.0,34.2209,34.2693,34.1919,34.2113,13065.0
2018-11-19 12:05:00,35.37,35.38,35.32,35.38,9100.0,34.2016,34.2113,34.1532,34.2113,9100.0
2018-11-19 12:10:00,35.41,35.53,35.41,35.44,9667.0,34.2403,34.3563,34.2403,34.2693,9667.0
2018-11-19 12:15:00,35.46,35.51,35.44,35.49,6150.0,34.2886,34.337,34.2693,34.3176,6150.0
2018-11-19 12:20:00,35.49,35.56,35.48,35.53,13954.0,34.3176,34.3853,34.308,34.3563,13954.0
2018-11-19 12:25:00,35.52,35.59,35.48,35.56,11912.0,34.3466,34.4143,34.308,34.3853,11912.0
2018-11-19 12:30:00,35.55,35.55,35.45,35.49,7385.0,34.3756,34.3756,34.2789,34.3176,7385.0
2018-11-19 12:35:00,35.5,35.58,35.5,35.58,7022.0,34.3273,34.4047,34.3273,34.4047,7022.0
2018-11-19 12:40:00,35.59,35.66,35.59,35.64,6949.0,34.4143,34.482,34.4143,34.4627,6949.0
2018-11-19 12:45:00,35.63,35.64,35.59,35.59,5378.0,34.453,34.4627,34.4143,34.4143,5378.0
2018-11-19 12:50:00,35.6,35.66,35.55,35.62,5765.0,34.424,34.482,34.3756,34.4433,5765.0
2018-11-19 12:55:00,35.62,35.64,35.56,35.58,5712.0,34.4433,34.4627,34.3853,34.4047,5712.0
2018-11-19 13:00:00,35.57,35.57,35.46,35.46,7919.0,34.395,34.395,34.2886,34.2886,7919.0
2018-11-19 13:05:00,35.48,35.52,35.37,35.37,6767.0,34.308,34.3466,34.2016,34.2016,6767.0
2018-11-19 13:10:00,35.39,35.5,35.38,35.41,7254.0,34.2209,34.3273,34.2113,34.2403,7254.0
2018-11-19 13:15:00,35.39,35.41,35.31,35.41,7000.0,34.2209,34.2403,34.1436,34.2403,7000.0
2018-11-19 13:20:00,35.45,35.45,35.34,35.36,7900.0,34.2789,34.2789,34.1726,34.1919,7900.0
2018-11-19 13:25:00,35.34,35.36,35.26,35.28,8546.0,34.1726,34.1919,34.0952,34.1146,8546.0
2018-11-19 13:30:00,35.28,35.29,35.08,35.18,94039.0,34.1146,34.1242,33.9212,34.0179,94039.0
2018-11-19 13:35:00,35.16,35.38,35.16,35.36,11884.0,33.9985,34.2113,33.9985,34.1919,11884.0
2018-11-19 13:40:00,35.35,35.39,35.31,35.38,4731.0,34.1823,34.2209,34.1436,34.2113,4731.0
2018-11-19 13:45:00,35.42,35.43,35.31,35.32,7039.0,34.2499,34.2596,34.1436,34.1532,7039.0
2018-11-19 13:50:00,35.31,35.32,35.25,35.31,4650.0,34.1436,34.1532,34.0856,34.1436,4650.0
2018-11-19 13:55:00,35.31,35.33,35.25,35.25,8939.0,34.1436,34.1629,34.0856,34.0856,8939.0
2018-11-19 14:00:00,35.24,35.25,35.19,35.21,6781.0,34.0759,34.0856,34.0275,34.0469,6781.0
2018-11-19 14:05:00,35.23,35.33,35.21,35.29,7954.0,34.0662,34.1629,34.0469,34.1242,7954.0
2018-11-19 14:10:00,35.28,35.29,35.23,35.26,15371.0,34.1146,34.1242,34.0662,34.0952,15371.0
2018-11-19 14:15:00,35.27,35.36,35.24,35.31,7150.0,34.1049,34.1919,34.0759,34.1436,7150.0
2018-11-19 14:20:00,35.33,35.35,35.26,35.32,7859.0,34.1629,34.1823,34.0952,34.1532,7859.0
2018-11-19 14:25:00,35.32,35.41,35.31,35.4,7100.0,34.1532,34.2403,34.1436,34.2306,7100.0
2018-11-19 14:30:00,35.37,35.37,35.3,35.35,6507.0,34.2016,34.2016,34.1339,34.1823,6507.0
2018-11-19 14:35:00,35.31,35.41,35.29,35.41,11909.0,34.1436,34.2403,34.1242,34.2403,11909.0
2018-11-19 14:40:00,35.41,35.47,35.4,35.4,8620.0,34.2403,34.2983,34.2306,34.2306,8620.0
2018-11-19 14:45:00,35.4,35.51,35.35,35.49,48775.0,34.2306,34.337,34.1823,34.3176,48775.0
2018-11-19 14:50:00,35.48,35.52,35.44,35.52,12439.0,34.308,34.3466,34.2693,34.3466,12439.0
2018-11-19 14:55:00,35.52,35.59,35.5,35.55,6766.0,34.3466,34.4143,34.3273,34.3756,6766.0
2018-11-19 15:00:00,35.55,35.6,35.48,35.59,19043.0,34.3756,34.424,34.308,34.4143,19043.0
2018-11-19 15:05:00,35.58,35.63,35.55,35.56,14065.0,34.4047,34.453,34.3756,34.3853,14065.0
2018-11-19 15:10:00,35.56,35.66,35.56,35.6,16947.0,34.3853,34.482,34.3853,34.424,16947.0
2018-11-19 15:15:00,35.59,35.63,35.55,35.55,20546.0,34.4143,34.453,34.3756,34.3756,20546.0
2018-11-19 15:20:00,35.56,35.6,35.52,35.52,17454.0,34.3853,34.424,34.3466,34.3466,17454.0
2018-11-19 15:25:00,35.53,35.56,35.46,35.52,15048.0,34.3563,34.3853,34.2886,34.3466,15048.0
2018-11-19 15:30:00,35.53,35.54,35.44,35.44,17565.0,34.3563,34.366,34.2693,34.2693,17565.0
2018-11-19 15:35:00,35.42,35.43,35.34,35.38,26368.0,34.2499,34.2596,34.1726,34.2113,26368.0
2018-11-19 15:40:00,35.38,35.38,35.25,35.27,54482.0,34.2113,34.2113,34.0856,34.1049,54482.0
2018-11-19 15:45:00,35.26,35.37,35.26,35.34,61493.0,34.0952,34.2016,34.0952,34.1726,61493.0
2018-11-19 15:50:00,35.35,35.35,35.24,35.28,44916.0,34.1823,34.1823,34.0759,34.1146,44916.0
2018-11-19 15:55:00,35.28,35.33,35.25,35.29,126209.0,34.1146,34.1629,34.0856,34.1242,126209.0
2018-11-20 09:30:00,33.87,33.87,33.09,33.49,10301.0,32.7511,32.7511,31.9969,32.3837,10301.0
2018-11-20 09:35:00,33.63,34.23,33.5,34.02,161632.0,32.5191,33.0992,32.3934,32.8962,161632.0
2018-11-20 09:40:00,33.99,34.22,33.89,33.95,36482.0,32.8672,33.0896,32.7705,32.8285,36482.0
2018-11-20 09:45:00,33.97,34.09,33.91,34.07,26703.0,32.8478,32.9639,32.7898,32.9445,26703.0
2018-11-20 09:50:00,34.08,34.08,33.85,33.96,58842.0,32.9542,32.9542,32.7318,32.8382,58842.0
2018-11-20 09:55:00,33.9,34.12,33.72,34.12,25539.0,32.7801,32.9929,32.6061,32.9929,25539.0
2018-11-20 10:00:00,34.09,34.17,34.0,34.07,75991.0,32.9639,33.0412,32.8768,32.9445,75991.0
2018-11-20 10:05:00,34.07,34.1,33.79,33.89,36433.0,32.9445,32.9735,32.6738,32.7705,36433.0
2018-11-20 10:10:00,33.89,33.92,33.67,33.75,17016.0,32.7705,32.7995,32.5577,32.6351,17016.0
2018-11-20 10:15:00,33.73,34.24,33.7,34.2,66096.0,32.6158,33.1089,32.5868,33.0702,66096.0
2018-11-20 10:20:00,34.2,34.32,34.19,34.26,39161.0,33.0702,33.1863,33.0606,33.1283,39161.0
2018-11-20 10:25:00,34.25,34.46,34.25,34.43,39850.0,33.1186,33.3217,33.1186,33.2926,39850.0
2018-11-20 10:30:00,34.44,34.56,34.3,34.49,26605.0,33.3023,33.4183,33.1669,33.3507,26605.0
2018-11-20 10:35:00,34.5,34.73,34.5,34.71,23262.0,33.3603,33.5827,33.3603,33.5634,23262.0
2018-11-20 10:40:00,34.75,34.98,34.73,34.91,26651.0,33.6021,33.8245,33.5827,33.7568,26651.0
2018-11-20 10:45:00,34.93,34.96,34.82,34.96,19185.0,33.7761,33.8051,33.6698,33.8051,19185.0
2018-11-20 10:50:00,34.95,35.08,34.89,35.05,22800.0,33.7955,33.9212,33.7374,33.8922,22800.0
2018-11-20 10:55:00,35.08,35.37,35.06,35.37,126352.0,33.9212,34.2016,33.9018,34.2016,126352.0
2018-11-20 11:00:00,35.37,35.41,35.31,35.34,59811.0,34.2016,34.2403,34.1436,34.1726,59811.0
2018-11-20 11:05:00,35.34,35.47,35.32,35.39,34020.0,34.1726,34.2983,34.1532,34.2209,34020.0
2018-11-20 11:10:00,35.41,35.48,35.33,35.36,26069.0,34.2403,34.308,34.1629,34.1919,26069.0
2018-11-20 11:15:00,35.36,35.37,35.07,35.07,55243.0,34.1919,34.2016,33.9115,33.9115,55243.0
2018-11-20 11:20:00,35.07,35.08,34.81,34.82,34655.0,33.9115,33.9212,33.6601,33.6698,34655.0
2018-11-20 11:25:00,34.82,34.95,34.74,34.74,25210.0,33.6698,33.7955,33.5924,33.5924,25210.0
2018-11-20 11:30:00,34.76,34.89,34.74,34.81,12939.0,33.6117,33.7374,33.5924,33.6601,12939.0
2018-11-20 11:35:00,34.8,35.21,34.78,35.14,17169.0,33.6504,34.0469,33.6311,33.9792,17169.0
2018-11-20 11:40:00,35.18,35.32,35.13,35.23,9469.0,34.0179,34.1532,33.9695,34.0662,9469.0
2018-11-20 11:45:00,35.23,35.36,35.21,35.36,23030.0,34.0662,34.1919,34.0469,34.1919,23030.0
2018-11-20 11:50:00,35.36,35.36,35.26,35.28,25372.0,34.1919,34.1919,34.0952,34.1146,25372.0
2018-11-20 11:55:00,35.27,35.39,35.23,35.32,8911.0,34.1049,34.2209,34.0662,34.1532,8911.0
2018-11-20 12:00:00,35.35,35.39,35.23,35.37,9660.0,34.1823,34.2209,34.0662,34.2016,9660.0
2018-11-20 12:05:00,35.37,35.38,35.31,35.37,7735.0,34.2016,34.2113,34.1436,34.2016,7735.0
2018-11-20 12:10:00,35.34,35.36,35.29,35.36,20229.0,34.1726,34.1919,34.1242,34.1919,20229.0
2018-11-20 12:15:00,35.37,35.41,35.31,35.33,27275.0,34.2016,34.2403,34.1436,34.1629,27275.0
2018-11-20 12:20:00,35.29,35.3,35.11,35.2,15853.0,34.1242,34.1339,33.9502,34.0372,15853.0
2018-11-20 12:25:00,35.19,35.39,35.19,35.35,9378.0,34.0275,34.2209,34.0275,34.1823,9378.0
2018-11-20 12:30:00,35.36,35.38,35.28,35.32,16616.0,34.1919,34.2113,34.1146,34.1532,16616.0
2018-11-20 12:35:00,35.33,35.35,35.28,35.35,18870.0,34.1629,34.1823,34.1146,34.1823,18870.0
2018-11-20 12:40:00,35.35,35.36,35.27,35.29,25690.0,34.1823,34.1919,34.1049,34.1242,25690.0
2018-11-20 12:45:00,35.29,35.32,35.19,35.19,81096.0,34.1242,34.1532,34.0275,34.0275,81096.0
2018-11-20 12:50:00,35.18,35.25,35.1,35.19,25109.0,34.0179,34.0856,33.9405,34.0275,25109.0
2018-11-20 12:55:00,35.19,35.22,35.14,35.21,9817.0,34.0275,34.0565,33.9792,34.0469,9817.0
2018-11-20 13:00:00,35.19,35.25,35.13,35.23,13395.0,34.0275,34.0856,33.9695,34.0662,13395.0
2018-11-20 13:05:00,35.23,35.29,35.22,35.27,8159.0,34.0662,34.1242,34.0565,34.1049,8159.0
2018-11-20 13:10:00,35.25,35.27,35.13,35.18,12693.0,34.0856,34.1049,33.9695,34.0179,12693.0
2018-11-20 13:15:00,35.17,35.2,35.05,35.05,36269.0,34.0082,34.0372,33.8922,33.8922,36269.0
2018-11-20 13:20:00,35.06,35.11,35.05,35.09,20591.0,33.9018,33.9502,33.8922,33.9308,20591.0
2018-11-20 13:25:00,35.08,35.21,35.07,35.16,15882.0,33.9212,34.0469,33.9115,33.9985,15882.0
2018-11-20 13:30:00,35.15,35.15,35.04,35.12,15606.0,33.9889,33.9889,33.8825,33.9598,15606.0
2018-11-20 13:35:00,35.11,35.17,35.06,35.15,27490.0,33.9502,34.0082,33.9018,33.9889,27490.0
2018-11-20 13:40:00,35.15,35.33,35.15,35.26,34485.0,33.9889,34.1629,33.9889,34.0952,34485.0
2018-11-20 13:45:00,35.27,35.32,35.23,35.29,25360.0,34.1049,34.1532,34.0662,34.1242,25360.0
2018-11-20 13:50:00,35.28,35.3,35.23,35.27,20760.0,34.1146,34.1339,34.0662,34.1049,20760.0
2018-11-20 13:55:00,35.27,35.32,35.22,35.22,16979.0,34.1049,34.1532,34.0565,34.0565,16979.0
2018-11-20 14:00:00,35.21,35.29,35.2,35.25,45349.0,34.0469,34.1242,34.0372,34.0856,45349.0
2018-11-20 14:05:00,35.24,35.26,35.19,35.22,32245.0,34.0759,34.0952,34.0275,34.0565,32245.0
2018-11-20 14:10:00,35.23,35.35,35.23,35.31,18270.0,34.0662,34.1823,34.0662,34.1436,18270.0
2018-11-20 14:15:00,35.31,35.31,35.14,35.15,25811.0,34.1436,34.1436,33.9792,33.9889,25811.0
2018-11-20 14:20:00,35.16,35.16,34.96,34.99,21326.0,33.9985,33.9985,33.8051,33.8341,21326.0
2018-11-20 14:25:00,34.99,35.04,34.94,35.02,15770.0,33.8341,33.8825,33.7858,33.8632,15770.0
2018-11-20 14:30:00,35.03,35.23,35.03,35.23,14713.0,33.8728,34.0662,33.8728,34.0662,14713.0
2018-11-20 14:35:00,35.22,35.28,35.22,35.25,10278.0,34.0565,34.1146,34.0565,34.0856,10278.0
2018-11-20 14:40:00,35.23,35.24,35.11,35.12,12336.0,34.0662,34.0759,33.9502,33.9598,12336.0
2018-11-20 14:45:00,35.12,35.19,35.1,35.18,14433.0,33.9598,34.0275,33.9405,34.0179,14433.0
2018-11-20 14:50:00,35.17,35.26,35.16,35.24,30932.0,34.0082,34.0952,33.9985,34.0759,30932.0
2018-11-20 14:55:00,35.23,35.27,35.2,35.22,12079.0,34.0662,34.1049,34.0372,34.0565,12079.0
2018-11-20 15:00:00,35.22,35.3,35.09,35.14,21432.0,34.0565,34.1339,33.9308,33.9792,21432.0
2018-11-20 15:05:00,35.12,35.21,35.02,35.2,26998.0,33.9598,34.0469,33.8632,34.0372,26998.0
2018-11-20 15:10:00,35.19,35.28,35.15,35.19,14688.0,34.0275,34.1146,33.9889,34.0275,14688.0
2018-11-20 15:15:00,35.19,35.32,35.11,35.28,27063.0,34.0275,34.1532,33.9502,34.1146,27063.0
2018-11-20 15:20:00,35.29,35.34,35.23,35.27,25342.0,34.1242,34.1726,34.0662,34.1049,25342.0
2018-11-20 15:25:00,35.26,35.38,35.21,35.28,42529.0,34.0952,34.2113,34.0469,34.1146,42529.0
2018-11-20 15:30:00,35.28,35.31,35.22,35.3,25959.0,34.1146,34.1436,34.0565,34.1339,25959.0
2018-11-20 15:35:00,35.3,35.37,35.28,35.36,34152.0,34.1339,34.2016,34.1146,34.1919,34152.0
2018-11-20 15:40:00,35.35,35.35,35.2,35.23,66762.0,34.1823,34.1823,34.0372,34.0662,66762.0
2018-11-20 15:45:00,35.22,35.27,35.15,35.18,61139.0,34.0565,34.1049,33.9889,34.0179,61139.0
2018-11-20 15:50:00,35.18,35.2,35.12,35.19,65189.0,34.0179,34.0372,33.9598,34.0275,65189.0
2018-11-20 15:55:00,35.18,35.33,35.17,35.27,201611.0,34.0179,34.1629,34.0082,34.1049,201611.0
2018-11-21 09:30:00,35.68,35.99,35.63,35.77,15460.0,34.5013,34.8011,34.453,34.5884,15460.0
2018-11-21 09:35:00,35.72,36.02,35.6,35.75,15613.0,34.54,34.8301,34.424,34.569,15613.0
2018-11-21 09:40:00,35.77,35.77,35.47,35.6,11712.0,34.5884,34.5884,34.2983,34.424,11712.0
2018-11-21 09:45:00,35.61,35.74,35.49,35.49,8843.0,34.4337,34.5594,34.3176,34.3176,8843.0
2018-11-21 09:50:00,35.43,35.48,35.22,35.48,16670.0,34.2596,34.308,34.0565,34.308,16670.0
2018-11-21 09:55:00,35.51,35.67,35.5,35.63,8084.0,34.337,34.4917,34.3273,34.453,8084.0
2018-11-21 10:00:00,35.63,35.84,35.59,35.79,8948.0,34.453,34.6561,34.4143,34.6077,8948.0
2018-11-21 10:05:00,35.8,35.81,35.72,35.74,6864.0,34.6174,34.6271,34.54,34.5594,6864.0
2018-11-21 10:10:00,35.71,35.87,35.7,35.84,7769.0,34.5304,34.6851,34.5207,34.6561,7769.0
2018-11-21 10:15:00,35.86,35.98,35.86,35.96,4500.0,34.6754,34.7914,34.6754,34.7721,4500.0
2018-11-21 10:20:00,35.98,36.06,35.93,36.01,8706.0,34.7914,34.8688,34.7431,34.8204,8706.0
2018-11-21 10:25:00,36.01,36.04,35.95,35.95,5299.0,34.8204,34.8495,34.7624,34.7624,5299.0
2018-11-21 10:30:00,35.95,35.97,35.9,35.94,10018.0,34.7624,34.7818,34.7141,34.7528,10018.0
2018-11-21 10:35:00,35.93,35.98,35.82,35.91,15983.0,34.7431,34.7914,34.6367,34.7238,15983.0
2018-11-21 10:40:00,35.88,35.97,35.86,35.87,6400.0,34.6947,34.7818,34.6754,34.6851,6400.0
2018-11-21 10:45:00,35.88,35.88,35.75,35.77,17406.0,34.6947,34.6947,34.569,34.5884,17406.0
2018-11-21 10:50:00,35.76,35.93,35.74,35.89,10720.0,34.5787,34.7431,34.5594,34.7044,10720.0
2018-11-21 10:55:00,35.9,35.9,35.81,35.82,11400.0,34.7141,34.7141,34.6271,34.6367,11400.0
2018-11-21 11:00:00,35.83,35.84,35.72,35.84,8762.0,34.6464,34.6561,34.54,34.6561,8762.0
2018-11-21 11:05:00,35.85,35.92,35.85,35.89,4699.0,34.6657,34.7334,34.6657,34.7044,4699.0
2018-11-21 11:10:00,35.89,36.06,35.89,36.06,14106.0,34.7044,34.8688,34.7044,34.8688,14106.0
2018-11-21 11:15:00,36.04,36.06,35.99,36.06,8320.0,34.8495,34.8688,34.8011,34.8688,8320.0
2018-11-21 11:20:00,36.06,36.07,36.02,36.02,5539.0,34.8688,34.8785,34.8301,34.8301,5539.0
2018-11-21 11:25:00,36.03,36.08,35.96,36.0,18100.0,34.8398,34.8881,34.7721,34.8108,18100.0
2018-11-21 11:30:00,36.01,36.07,36.0,36.05,7444.0,34.8204,34.8785,34.8108,34.8591,7444.0
2018-11-21 11:35:00,36.05,36.07,36.0,36.02,7003.0,34.8591,34.8785,34.8108,34.8301,7003.0
2018-11-21 11:40:00,35.99,36.02,35.94,36.01,19037.0,34.8011,34.8301,34.7528,34.8204,19037.0
2018-11-21 11:45:00,35.99,36.08,35.97,36.08,8700.0,34.8011,34.8881,34.7818,34.8881,8700.0
2018-11-21 11:50:00,36.09,36.11,36.05,36.06,11848.0,34.8978,34.9171,34.8591,34.8688,11848.0
2018-11-21 11:55:00,36.06,36.06,35.95,35.95,11585.0,34.8688,34.8688,34.7624,34.7624,11585.0
2018-11-21 12:00:00,35.94,35.95,35.88,35.9,27160.0,34.7528,34.7624,34.6947,34.7141,27160.0
2018-11-21 12:05:00,35.9,36.01,35.9,35.96,5371.0,34.7141,34.8204,34.7141,34.7721,5371.0
2018-11-21 12:10:00,35.95,35.99,35.94,35.97,7402.0,34.7624,34.8011,34.7528,34.7818,7402.0
2018-11-21 12:15:00,35.96,36.0,35.96,35.98,3615.0,34.7721,34.8108,34.7721,34.7914,3615.0
2018-11-21 12:20:00,35.98,36.03,35.92,35.92,8026.0,34.7914,34.8398,34.7334,34.7334,8026.0
2018-11-21 12:25:00,35.91,35.99,35.9,35.99,7358.0,34.7238,34.8011,34.7141,34.8011,7358.0
2018-11-21 12:30:00,35.98,36.03,35.94,35.98,10140.0,34.7914,34.8398,34.7528,34.7914,10140.0
2018-11-21 12:35:00,35.96,35.99,35.94,35.97,6000.0,34.7721,34.8011,34.7528,34.7818,6000.0
2018-11-21 12:40:00,35.97,36.06,35.96,36.05,4900.0,34.7818,34.8688,34.7721,34.8591,4900.0
2018-11-21 12:45:00,36.04,36.11,36.03,36.09,4499.0,34.8495,34.9171,34.8398,34.8978,4499.0
2018-11-21 12:50:00,36.09,36.09,36.07,36.08,2977.0,34.8978,34.8978,34.8785,34.8881,2977.0
2018-11-21 12:55:00,36.08,36.11,36.03,36.05,5700.0,34.8881,34.9171,34.8398,34.8591,5700.0
2018-11-21 13:00:00,36.05,36.09,36.05,36.09,5000.0,34.8591,34.8978,34.8591,34.8978,5000.0
2018-11-21 13:05:00,36.09,36.17,36.09,36.11,5755.0,34.8978,34.9752,34.8978,34.9171,5755.0
2018-11-21 13:10:00,36.1,36.17,36.1,36.17,2016.0,34.9075,34.9752,34.9075,34.9752,2016.0
2018-11-21 13:15:00,36.18,36.18,36.11,36.13,4354.0,34.9848,34.9848,34.9171,34.9365,4354.0
2018-11-21 13:20:00,36.12,36.12,36.0,36.03,6863.0,34.9268,34.9268,34.8108,34.8398,6863.0
2018-11-21 13:25:00,36.03,36.08,36.01,36.07,9829.0,34.8398,34.8881,34.8204,34.8785,9829.0
2018-11-21 13:30:00,36.08,36.13,36.07,36.13,3300.0,34.8881,34.9365,34.8785,34.9365,3300.0
2018-11-21 13:35:00,36.12,36.12,36.08,36.1,4400.0,34.9268,34.9268,34.8881,34.9075,4400.0
2018-11-21 13:40:00,36.11,36.15,36.11,36.15,5700.0,34.9171,34.9558,34.9171,34.9558,5700.0
2018-11-21 13:45:00,36.17,36.17,36.11,36.12,5998.0,34.9752,34.9752,34.9171,34.9268,5998.0
2018-11-21 13:50:00,36.13,36.13,36.1,36.13,5519.0,34.9365,34.9365,34.9075,34.9365,5519.0
2018-11-21 13:55:00,36.13,36.16,36.09,36.15,6217.0,34.9365,34.9655,34.8978,34.9558,6217.0
2018-11-21 14:00:00,36.15,36.15,36.12,36.14,5892.0,34.9558,34.9558,34.9268,34.9462,5892.0
2018-11-21 14:05:00,36.14,36.17,36.13,36.14,9768.0,34.9462,34.9752,34.9365,34.9462,9768.0
2018-11-21 14:10:00,36.14,36.17,36.12,36.16,8530.0,34.9462,34.9752,34.9268,34.9655,8530.0
2018-11-21 14:15:00,36.16,36.18,36.14,36.16,5109.0,34.9655,34.9848,34.9462,34.9655,5109.0
2018-11-21 14:20:00,36.16,36.16,36.11,36.12,5211.0,34.9655,34.9655,34.9171,34.9268,5211.0
2018-11-21 14:25:00,36.12,36.15,36.11,36.15,4900.0,34.9268,34.9558,34.9171,34.9558,4900.0
2018-11-21 14:30:00,36.15,36.18,36.11,36.13,8700.0,34.9558,34.9848,34.9171,34.9365,8700.0
2018-11-21 14:35:00,36.12,36.14,36.02,36.09,26231.0,34.9268,34.9462,34.8301,34.8978,26231.0
2018-11-21 14:40:00,36.09,36.11,36.08,36.1,5416.0,34.8978,34.9171,34.8881,34.9075,5416.0
2018-11-21 14:45:00,36.1,36.1,36.02,36.03,11933.0,34.9075,34.9075,34.8301,34.8398,11933.0
2018-11-21 14:50:00,36.03,36.04,35.96,35.98,8102.0,34.8398,34.8495,34.7721,34.7914,8102.0
2018-11-21 14:55:00,35.98,35.99,35.93,35.98,15929.0,34.7914,34.8011,34.7431,34.7914,15929.0
2018-11-21 15:00:00,35.98,36.02,35.97,36.0,30082.0,34.7914,34.8301,34.7818,34.8108,30082.0
2018-11-21 15:05:00,36.0,36.08,36.0,36.08,39639.0,34.8108,34.8881,34.8108,34.8881,39639.0
2018-11-21 15:10:00,36.09,36.11,35.95,35.98,118382.0,34.8978,34.9171,34.7624,34.7914,118382.0
2018-11-21 15:15:00,35.98,36.0,35.92,35.92,37001.0,34.7914,34.8108,34.7334,34.7334,37001.0
2018-11-21 15:20:00,35.91,35.97,35.87,35.9,44134.0,34.7238,34.7818,34.6851,34.7141,44134.0
2018-11-21 15:25:00,35.92,35.97,35.92,35.95,14044.0,34.7334,34.7818,34.7334,34.7624,14044.0
2018-11-21 15:30:00,35.93,35.94,35.85,35.89,28403.0,34.7431,34.7528,34.6657,34.7044,28403.0
2018-11-21 15:35:00,35.89,35.94,35.87,35.9,13632.0,34.7044,34.7528,34.6851,34.7141,13632.0
2018-11-21 15:40:00,35.9,35.91,35.86,35.87,20578.0,34.7141,34.7238,34.6754,34.6851,20578.0
2018-11-21 15:45:00,35.88,35.91,35.86,35.89,34289.0,34.6947,34.7238,34.6754,34.7044,34289.0
2018-11-21 15:50:00,35.89,35.91,35.85,35.88,28458.0,34.7044,34.7238,34.6657,34.6947,28458.0
2018-11-21 15:55:00,35.87,35.87,35.8,35.8,64544.0,34.6851,34.6851,34.6174,34.6174,64544.0
2018-11-23 09:30:00,35.31,35.86,35.31,35.86,12034.0,34.1436,34.6754,34.1436,34.6754,12034.0
2018-11-23 09:35:00,35.88,35.88,35.7,35.72,6787.0,34.6947,34.6947,34.5207,34.54,6787.0
2018-11-23 09:40:00,35.7,35.89,35.67,35.89,2400.0,34.5207,34.7044,34.4917,34.7044,2400.0
2018-11-23 09:45:00,35.89,35.96,35.83,35.9,7001.0,34.7044,34.7721,34.6464,34.7141,7001.0
2018-11-23 09:50:00,35.86,35.95,35.72,35.89,1994.0,34.6754,34.7624,34.54,34.7044,1994.0
2018-11-23 09:55:00,35.89,36.0,35.88,35.89,3443.0,34.7044,34.8108,34.6947,34.7044,3443.0
2018-11-23 10:00:00,35.92,36.02,35.85,35.94,6106.0,34.7334,34.8301,34.6657,34.7528,6106.0
2018-11-23 10:05:00,36.01,36.13,36.0,36.11,2800.0,34.8204,34.9365,34.8108,34.9171,2800.0
2018-11-23 10:10:00,36.14,36.16,36.0,36.1,2906.0,34.9462,34.9655,34.8108,34.9075,2906.0
2018-11-23 10:15:00,36.1,36.12,36.04,36.11,1900.0,34.9075,34.9268,34.8495,34.9171,1900.0
2018-11-23 10:20:00,36.15,36.19,36.07,36.14,2500.0,34.9558,34.9945,34.8785,34.9462,2500.0
2018-11-23 10:25:00,36.14,36.15,36.08,36.1,2904.0,34.9462,34.9558,34.8881,34.9075,2904.0
2018-11-23 10:30:00,36.13,36.25,36.09,36.25,3393.0,34.9365,35.0525,34.8978,35.0525,3393.0
2018-11-23 10:35:00,36.26,36.33,36.2,36.2,8475.0,35.0622,35.1299,35.0042,35.0042,8475.0
2018-11-23 10:40:00,36.19,36.19,36.06,36.11,4712.0,34.9945,34.9945,34.8688,34.9171,4712.0
2018-11-23 10:45:00,36.09,36.16,36.06,36.08,4300.0,34.8978,34.9655,34.8688,34.8881,4300.0
2018-11-23 10:50:00,36.11,36.23,36.1,36.19,3945.0,34.9171,35.0332,34.9075,34.9945,3945.0
2018-11-23 10:55:00,36.19,36.2,36.08,36.08,3732.0,34.9945,35.0042,34.8881,34.8881,3732.0
2018-11-23 11:00:00,36.11,36.17,36.1,36.1,5010.0,34.9171,34.9752,34.9075,34.9075,5010.0
2018-11-23 11:05:00,36.1,36.2,36.1,36.18,5547.0,34.9075,35.0042,34.9075,34.9848,5547.0
2018-11-23 11:10:00,36.17,36.19,36.12,36.13,2781.0,34.9752,34.9945,34.9268,34.9365,2781.0
2018-11-23 11:15:00,36.11,36.29,36.11,36.19,5651.0,34.9171,35.0912,34.9171,34.9945,5651.0
2018-11-23 11:20:00,36.17,36.17,36.05,36.06,2419.0,34.9752,34.9752,34.8591,34.8688,2419.0
2018-11-23 11:25:00,36.06,36.15,36.05,36.06,13149.0,34.8688,34.9558,34.8591,34.8688,13149.0
2018-11-23 11:30:00,36.06,36.1,36.04,36.1,1908.0,34.8688,34.9075,34.8495,34.9075,1908.0
2018-11-23 11:35:00,36.12,36.12,36.03,36.05,3131.0,34.9268,34.9268,34.8398,34.8591,3131.0
2018-11-23 11:40:00,36.03,36.07,36.01,36.07,4132.0,34.8398,34.8785,34.8204,34.8785,4132.0
2018-11-23 11:45:00,36.09,36.13,36.08,36.1,5545.0,34.8978,34.9365,34.8881,34.9075,5545.0
2018-11-23 11:50:00,36.1,36.15,36.05,36.09,8558.0,34.9075,34.9558,34.8591,34.8978,8558.0
2018-11-23 11:55:00,36.06,36.06,35.94,35.98,2915.0,34.8688,34.8688,34.7528,34.7914,2915.0
2018-11-23 12:00:00,35.96,36.0,35.91,35.91,3508.0,34.7721,34.8108,34.7238,34.7238,3508.0
2018-11-23 12:05:00,35.93,35.96,35.91,35.93,3620.0,34.7431,34.7721,34.7238,34.7431,3620.0
2018-11-23 12:10:00,35.93,35.98,35.93,35.98,3171.0,34.7431,34.7914,34.7431,34.7914,3171.0
2018-11-23 12:15:00,36.02,36.04,36.0,36.01,6483.0,34.8301,34.8495,34.8108,34.8204,6483.0
2018-11-23 12:20:00,36.0,36.05,35.99,36.01,6746.0,34.8108,34.8591,34.8011,34.8204,6746.0
2018-11-23 12:25:00,36.01,36.04,35.98,36.0,3723.0,34.8204,34.8495,34.7914,34.8108,3723.0
2018-11-23 12:30:00,36.0,36.0,35.97,35.98,5383.0,34.8108,34.8108,34.7818,34.7914,5383.0
2018-11-23 12:35:00,35.99,36.04,35.98,36.0,5146.0,34.8011,34.8495,34.7914,34.8108,5146.0
2018-11-23 12:40:00,36.0,36.03,35.98,36.01,7135.0,34.8108,34.8398,34.7914,34.8204,7135.0
2018-11-23 12:45:00,36.01,36.06,35.97,36.0,14746.0,34.8204,34.8688,34.7818,34.8108,14746.0
2018-11-23 12:50:00,35.99,35.99,35.94,35.96,17336.0,34.8011,34.8011,34.7528,34.7721,17336.0
2018-11-23 12:55:00,35.96,35.96,35.84,35.85,19116.0,34.7721,34.7721,34.6561,34.6657,19116.0
2018-11-26 09:30:00,36.49,36.5,36.25,36.3,15617.0,35.2846,35.2943,35.0525,35.1009,15617.0
2018-11-26 09:35:00,36.31,36.33,36.16,36.23,4243.0,35.1105,35.1299,34.9655,35.0332,4243.0
2018-11-26 09:40:00,36.2,36.39,36.2,36.3,6529.0,35.0042,35.1879,35.0042,35.1009,6529.0
2018-11-26 09:45:00,36.27,36.3,36.17,36.17,1600.0,35.0719,35.1009,34.9752,34.9752,1600.0
2018-11-26 09:50:00,36.23,36.45,36.18,36.19,6098.0,35.0332,35.2459,34.9848,34.9945,6098.0
2018-11-26 09:55:00,36.18,36.38,36.12,36.31,6980.0,34.9848,35.1782,34.9268,35.1105,6980.0
2018-11-26 10:00:00,36.34,36.37,36.24,36.3,5754.0,35.1395,35.1686,35.0428,35.1009,5754.0
2018-11-26 10:05:00,36.3,36.32,36.2,36.22,5200.0,35.1009,35.1202,35.0042,35.0235,5200.0
2018-11-26 10:10:00,36.2,36.22,36.14,36.15,8200.0,35.0042,35.0235,34.9462,34.9558,8200.0
2018-11-26 10:15:00,36.2,36.2,36.05,36.09,10425.0,35.0042,35.0042,34.8591,34.8978,10425.0
2018-11-26 10:20:00,36.06,36.12,36.03,36.04,4513.0,34.8688,34.9268,34.8398,34.8495,4513.0
2018-11-26 10:25:00,36.03,36.03,35.93,36.03,15796.0,34.8398,34.8398,34.7431,34.8398,15796.0
2018-11-26 10:30:00,36.05,36.11,36.05,36.07,8772.0,34.8591,34.9171,34.8591,34.8785,8772.0
2018-11-26 10:35:00,36.09,36.13,36.06,36.12,8868.0,34.8978,34.9365,34.8688,34.9268,8868.0
2018-11-26 10:40:00,36.12,36.19,36.03,36.13,9529.0,34.9268,34.9945,34.8398,34.9365,9529.0
2018-11-26 10:45:00,36.13,36.17,36.12,36.14,4635.0,34.9365,34.9752,34.9268,34.9462,4635.0
2018-11-26 10:50:00,36.14,36.27,36.06,36.27,7610.0,34.9462,35.0719,34.8688,35.0719,7610.0
2018-11-26 10:55:00,36.27,36.27,36.18,36.23,5600.0,35.0719,35.0719,34.9848,35.0332,5600.0
2018-11-26 11:00:00,36.23,36.25,36.17,36.23,6689.0,35.0332,35.0525,34.9752,35.0332,6689.0
2018-11-26 11:05:00,36.22,36.28,36.2,36.26,7791.0,35.0235,35.0815,35.0042,35.0622,7791.0
2018-11-26 11:10:00,36.26,36.42,36.25,36.39,5700.0,35.0622,35.2169,35.0525,35.1879,5700.0
2018-11-26 11:15:00,36.37,36.37,36.3,36.3,5067.0,35.1686,35.1686,35.1009,35.1009,5067.0
2018-11-26 11:20:00,36.3,36.35,36.28,36.35,4000.0,35.1009,35.1492,35.0815,35.1492,4000.0
2018-11-26 11:25:00,36.35,36.35,36.26,36.26,4100.0,35.1492,35.1492,35.0622,35.0622,4100.0
2018-11-26 11:30:00,36.26,36.26,36.19,36.19,4124.0,35.0622,35.0622,34.9945,34.9945,4124.0
2018-11-26 11:35:00,36.19,36.19,36.1,36.12,5369.0,34.9945,34.9945,34.9075,34.9268,5369.0
2018-11-26 11:40:00,36.11,36.2,36.11,36.14,6346.0,34.9171,35.0042,34.9171,34.9462,6346.0
2018-11-26 11:45:00,36.16,36.16,36.06,36.11,9535.0,34.9655,34.9655,34.8688,34.9171,9535.0
2018-11-26 11:50:00,36.11,36.17,36.11,36.13,4000.0,34.9171,34.9752,34.9171,34.9365,4000.0
2018-11-26 11:55:00,36.13,36.15,36.11,36.14,2700.0,34.9365,34.9558,34.9171,34.9462,2700.0
2018-11-26 12:00:00,36.11,36.16,36.09,36.16,2537.0,34.9171,34.9655,34.8978,34.9655,2537.0
2018-11-26 12:05:00,36.13,36.2,36.12,36.19,10116.0,34.9365,35.0042,34.9268,34.9945,10116.0
2018-11-26 12:10:00,36.23,36.24,36.14,36.14,7353.0,35.0332,35.0428,34.9462,34.9462,7353.0
2018-11-26 12:15:00,36.14,36.15,36.07,36.1,4440.0,34.9462,34.9558,34.8785,34.9075,4440.0
2018-11-26 12:20:00,36.09,36.09,36.05,36.07,3318.0,34.8978,34.8978,34.8591,34.8785,3318.0
2018-11-26 12:25:00,36.06,36.06,36.0,36.03,8012.0,34.8688,34.8688,34.8108,34.8398,8012.0
2018-11-26 12:30:00,36.0,36.04,35.98,36.0,13135.0,34.8108,34.8495,34.7914,34.8108,13135.0
2018-11-26 12:35:00,35.99,36.07,35.94,36.07,30396.0,34.8011,34.8785,34.7528,34.8785,30396.0
2018-11-26 12:40:00,36.05,36.12,36.04,36.11,8700.0,34.8591,34.9268,34.8495,34.9171,8700.0
2018-11-26 12:45:00,36.11,36.13,36.06,36.08,7620.0,34.9171,34.9365,34.8688,34.8881,7620.0
2018-11-26 12:50:00,36.07,36.08,36.05,36.08,4140.0,34.8785,34.8881,34.8591,34.8881,4140.0
2018-11-26 12:55:00,36.05,36.11,36.04,36.11,3364.0,34.8591,34.9171,34.8495,34.9171,3364.0
2018-11-26 13:00:00,36.12,36.13,36.07,36.1,4184.0,34.9268,34.9365,34.8785,34.9075,4184.0
2018-11-26 13:05:00,36.08,36.14,36.06,36.14,5346.0,34.8881,34.9462,34.8688,34.9462,5346.0
2018-11-26 13:10:00,36.16,36.22,36.16,36.22,5016.0,34.9655,35.0235,34.9655,35.0235,5016.0
2018-11-26 13:15:00,36.22,36.27,36.22,36.25,8600.0,35.0235,35.0719,35.0235,35.0525,8600.0
2018-11-26 13:20:00,36.24,36.29,36.21,36.24,8184.0,35.0428,35.0912,35.0138,35.0428,8184.0
2018-11-26 13:25:00,36.24,36.26,36.22,36.22,5369.0,35.0428,35.0622,35.0235,35.0235,5369.0
2018-11-26 13:30:00,36.23,36.24,36.19,36.23,14486.0,35.0332,35.0428,34.9945,35.0332,14486.0
2018-11-26 13:35:00,36.22,36.23,36.2,36.2,6200.0,35.0235,35.0332,35.0042,35.0042,6200.0
2018-11-26 13:40:00,36.19,36.21,36.14,36.21,4513.0,34.9945,35.0138,34.9462,35.0138,4513.0
2018-11-26 13:45:00,36.22,36.25,36.22,36.24,11400.0,35.0235,35.0525,35.0235,35.0428,11400.0
2018-11-26 13:50:00,36.23,36.23,36.2,36.21,2301.0,35.0332,35.0332,35.0042,35.0138,2301.0
2018-11-26 13:55:00,36.2,36.26,36.18,36.25,5511.0,35.0042,35.0622,34.9848,35.0525,5511.0
2018-11-26 14:00:00,36.24,36.24,36.19,36.19,7206.0,35.0428,35.0428,34.9945,34.9945,7206.0
2018-11-26 14:05:00,36.19,36.2,36.18,36.18,3000.0,34.9945,35.0042,34.9848,34.9848,3000.0
2018-11-26 14:10:00,36.18,36.23,36.16,36.22,9541.0,34.9848,35.0332,34.9655,35.0235,9541.0
2018-11-26 14:15:00,36.22,36.31,36.21,36.31,10431.0,35.0235,35.1105,35.0138,35.1105,10431.0
2018-11-26 14:20:00,36.32,36.34,36.29,36.3,5132.0,35.1202,35.1395,35.0912,35.1009,5132.0
2018-11-26 14:25:00,36.3,36.33,36.29,36.3,3500.0,35.1009,35.1299,35.0912,35.1009,3500.0
2018-11-26 14:30:00,36.3,36.38,36.29,36.35,8158.0,35.1009,35.1782,35.0912,35.1492,8158.0
2018-11-26 14:35:00,36.35,36.41,36.34,36.39,7012.0,35.1492,35.2072,35.1395,35.1879,7012.0
2018-11-26 14:40:00,36.38,36.42,36.35,36.42,9654.0,35.1782,35.2169,35.1492,35.2169,9654.0
2018-11-26 14:45:00,36.42,36.47,36.42,36.46,16737.0,35.2169,35.2653,35.2169,35.2556,16737.0
2018-11-26 14:50:00,36.47,36.52,36.45,36.52,12374.0,35.2653,35.3136,35.2459,35.3136,12374.0
2018-11-26 14:55:00,36.52,36.55,36.5,36.55,17797.0,35.3136,35.3426,35.2943,35.3426,17797.0
2018-11-26 15:00:00,36.55,36.58,36.52,36.57,21579.0,35.3426,35.3716,35.3136,35.3619,21579.0
2018-11-26 15:05:00,36.57,36.57,36.52,36.54,21450.0,35.3619,35.3619,35.3136,35.3329,21450.0
2018-11-26 15:10:00,36.54,36.59,36.51,36.58,19670.0,35.3329,35.3813,35.3039,35.3716,19670.0
2018-11-26 15:15:00,36.54,36.58,36.54,36.56,9982.0,35.3329,35.3716,35.3329,35.3523,9982.0
2018-11-26 15:20:00,36.55,36.59,36.53,36.55,9097.0,35.3426,35.3813,35.3233,35.3426,9097.0
2018-11-26 15:25:00,36.55,36.58,36.54,36.55,10557.0,35.3426,35.3716,35.3329,35.3426,10557.0
2018-11-26 15:30:00,36.56,36.64,36.56,36.62,7682.0,35.3523,35.4296,35.3523,35.4103,7682.0
2018-11-26 15:35:00,36.62,36.68,36.62,36.64,11485.0,35.4103,35.4683,35.4103,35.4296,11485.0
2018-11-26 15:40:00,36.64,36.72,36.63,36.7,33124.0,35.4296,35.507,35.42,35.4877,33124.0
2018-11-26 15:45:00,36.7,36.75,36.68,36.69,61095.0,35.4877,35.536,35.4683,35.478,61095.0
2018-11-26 15:50:00,36.69,36.72,36.6,36.6,37448.0,35.478,35.507,35.391,35.391,37448.0
2018-11-26 15:55:00,36.61,36.67,36.61,36.66,98806.0,35.4006,35.4586,35.4006,35.449,98806.0
2018-11-27 09:30:00,36.29,36.51,36.28,36.28,6147.0,35.1783,35.3915,35.1686,35.1686,6147.0
2018-11-27 09:35:00,36.36,36.36,36.09,36.17,1600.0,35.2461,35.2461,34.9844,35.0619,1600.0
2018-11-27 09:40:00,36.08,36.14,35.99,36.0,11724.0,34.9747,35.0329,34.8875,34.8972,11724.0
2018-11-27 09:45:00,36.0,36.11,35.97,36.11,2397.0,34.8972,35.0038,34.8681,35.0038,2397.0
2018-11-27 09:50:00,36.03,36.14,36.03,36.11,782.0,34.9262,35.0329,34.9262,35.0038,782.0
2018-11-27 09:55:00,36.11,36.26,36.08,36.18,2280.0,35.0038,35.1492,34.9747,35.0716,2280.0
2018-11-27 10:00:00,36.24,36.31,36.15,36.29,10342.0,35.1298,35.1977,35.0426,35.1783,10342.0
2018-11-27 10:05:00,36.25,36.38,36.21,36.36,7184.0,35.1395,35.2655,35.1007,35.2461,7184.0
2018-11-27 10:10:00,36.4,36.45,36.39,36.45,1223.0,35.2849,35.3334,35.2752,35.3334,1223.0
2018-11-27 10:15:00,36.45,36.5,36.42,36.42,5316.0,35.3334,35.3818,35.3043,35.3043,5316.0
2018-11-27 10:20:00,36.41,36.41,36.29,36.34,4500.0,35.2946,35.2946,35.1783,35.2267,4500.0
2018-11-27 10:25:00,36.35,36.36,36.26,36.3,3035.0,35.2364,35.2461,35.1492,35.188,3035.0
2018-11-27 10:30:00,36.32,36.37,36.29,36.37,4000.0,35.2074,35.2558,35.1783,35.2558,4000.0
2018-11-27 10:35:00,36.38,36.38,36.26,36.26,4235.0,35.2655,35.2655,35.1492,35.1492,4235.0
2018-11-27 10:40:00,36.26,36.31,36.24,36.29,4014.0,35.1492,35.1977,35.1298,35.1783,4014.0
2018-11-27 10:45:00,36.3,36.4,36.3,36.35,6665.0,35.188,35.2849,35.188,35.2364,6665.0
2018-11-27 10:50:00,36.36,36.41,36.34,36.37,14054.0,35.2461,35.2946,35.2267,35.2558,14054.0
2018-11-27 10:55:00,36.39,36.45,36.37,36.43,7887.0,35.2752,35.3334,35.2558,35.314,7887.0
2018-11-27 11:00:00,36.42,36.54,36.4,36.54,8097.0,35.3043,35.4206,35.2849,35.4206,8097.0
2018-11-27 11:05:00,36.53,36.54,36.46,36.46,2932.0,35.4109,35.4206,35.3431,35.3431,2932.0
2018-11-27 11:10:00,36.49,36.5,36.35,36.37,17281.0,35.3721,35.3818,35.2364,35.2558,17281.0
2018-11-27 11:15:00,36.37,36.49,36.34,36.43,13727.0,35.2558,35.3721,35.2267,35.314,13727.0
2018-11-27 11:20:00,36.42,36.43,36.34,36.34,15562.0,35.3043,35.314,35.2267,35.2267,15562.0
2018-11-27 11:25:00,36.35,36.43,36.34,36.42,10429.0,35.2364,35.314,35.2267,35.3043,10429.0
2018-11-27 11:30:00,36.42,36.42,36.33,36.41,9989.0,35.3043,35.3043,35.217,35.2946,9989.0
2018-11-27 11:35:00,36.42,36.46,36.4,36.42,10840.0,35.3043,35.3431,35.2849,35.3043,10840.0
2018-11-27 11:40:00,36.42,36.45,36.36,36.4,12004.0,35.3043,35.3334,35.2461,35.2849,12004.0
2018-11-27 11:45:00,36.4,36.41,36.34,36.38,5159.0,35.2849,35.2946,35.2267,35.2655,5159.0
2018-11-27 11:50:00,36.38,36.46,36.38,36.44,8849.0,35.2655,35.3431,35.2655,35.3237,8849.0
2018-11-27 11:55:00,36.44,36.48,36.42,36.44,6700.0,35.3237,35.3625,35.3043,35.3237,6700.0
2018-11-27 12:00:00,36.44,36.44,36.37,36.41,8305.0,35.3237,35.3237,35.2558,35.2946,8305.0
2018-11-27 12:05:00,36.41,36.42,36.4,36.41,4608.0,35.2946,35.3043,35.2849,35.2946,4608.0
2018-11-27 12:10:00,36.42,36.42,36.33,36.33,5056.0,35.3043,35.3043,35.217,35.217,5056.0
2018-11-27 12:15:00,36.32,36.35,36.29,36.35,5100.0,35.2074,35.2364,35.1783,35.2364,5100.0
2018-11-27 12:20:00,36.36,36.37,36.29,36.32,7010.0,35.2461,35.2558,35.1783,35.2074,7010.0
2018-11-27 12:25:00,36.31,36.31,36.2,36.2,6617.0,35.1977,35.1977,35.091,35.091,6617.0
2018-11-27 12:30:00,36.22,36.22,36.09,36.17,7883.0,35.1104,35.1104,34.9844,35.0619,7883.0
2018-11-27 12:35:00,36.16,36.23,36.16,36.23,2430.0,35.0523,35.1201,35.0523,35.1201,2430.0
2018-11-27 12:40:00,36.26,36.29,36.25,36.29,3872.0,35.1492,35.1783,35.1395,35.1783,3872.0
2018-11-27 12:45:00,36.29,36.29,36.21,36.21,4729.0,35.1783,35.1783,35.1007,35.1007,4729.0
2018-11-27 12:50:00,36.2,36.2,36.13,36.18,5689.0,35.091,35.091,35.0232,35.0716,5689.0
2018-11-27 12:55:00,36.2,36.21,36.14,36.14,3717.0,35.091,35.1007,35.0329,35.0329,3717.0
2018-11-27 13:00:00,36.15,36.18,36.14,36.15,1700.0,35.0426,35.0716,35.0329,35.0426,1700.0
2018-11-27 13:05:00,36.17,36.2,36.17,36.2,1000.0,35.0619,35.091,35.0619,35.091,1000.0
2018-11-27 13:10:00,36.2,36.2,36.13,36.18,3400.0,35.091,35.091,35.0232,35.0716,3400.0
2018-11-27 13:15:00,36.19,36.27,36.05,36.06,8425.0,35.0813,35.1589,34.9456,34.9553,8425.0
2018-11-27 13:20:00,36.08,36.1,36.04,36.06,2428.0,34.9747,34.9941,34.9359,34.9553,2428.0
2018-11-27 13:25:00,36.05,36.16,36.0,36.16,9986.0,34.9456,35.0523,34.8972,35.0523,9986.0
2018-11-27 13:30:00,36.16,36.21,36.11,36.2,18561.0,35.0523,35.1007,35.0038,35.091,18561.0
2018-11-27 13:35:00,36.21,36.34,36.21,36.33,10289.0,35.1007,35.2267,35.1007,35.217,10289.0
2018-11-27 13:40:00,36.33,36.36,36.29,36.36,2700.0,35.217,35.2461,35.1783,35.2461,2700.0
2018-11-27 13:45:00,36.36,36.38,36.35,36.37,3812.0,35.2461,35.2655,35.2364,35.2558,3812.0
2018-11-27 13:50:00,36.37,36.4,36.34,36.34,3005.0,35.2558,35.2849,35.2267,35.2267,3005.0
2018-11-27 13:55:00,36.31,36.4,36.31,36.4,8940.0,35.1977,35.2849,35.1977,35.2849,8940.0
2018-11-27 14:00:00,36.39,36.42,36.37,36.41,15843.0,35.2752,35.3043,35.2558,35.2946,15843.0
2018-11-27 14:05:00,36.43,36.44,36.35,36.35,5877.0,35.314,35.3237,35.2364,35.2364,5877.0
2018-11-27 14:10:00,36.37,36.38,36.34,36.36,1883.0,35.2558,35.2655,35.2267,35.2461,1883.0
2018-11-27 14:15:00,36.34,36.34,36.25,36.26,5600.0,35.2267,35.2267,35.1395,35.1492,5600.0
2018-11-27 14:20:00,36.24,36.24,36.2,36.23,4293.0,35.1298,35.1298,35.091,35.1201,4293.0
2018-11-27 14:25:00,36.24,36.26,36.19,36.21,9690.0,35.1298,35.1492,35.0813,35.1007,9690.0
2018-11-27 14:30:00,36.22,36.25,36.21,36.25,2400.0,35.1104,35.1395,35.1007,35.1395,2400.0
2018-11-27 14:35:00,36.23,36.29,36.22,36.22,7178.0,35.1201,35.1783,35.1104,35.1104,7178.0
2018-11-27 14:40:00,36.21,36.25,36.21,36.25,1091.0,35.1007,35.1395,35.1007,35.1395,1091.0
2018-11-27 14:45:00,36.25,36.28,36.24,36.24,9940.0,35.1395,35.1686,35.1298,35.1298,9940.0
2018-11-27 14:50:00,36.25,36.27,36.22,36.25,7260.0,35.1395,35.1589,35.1104,35.1395,7260.0
2018-11-27 14:55:00,36.27,36.28,36.22,36.23,2950.0,35.1589,35.1686,35.1104,35.1201,2950.0
2018-11-27 15:00:00,36.22,36.23,36.16,36.17,10674.0,35.1104,35.1201,35.0523,35.0619,10674.0
2018-11-27 15:05:00,36.18,36.19,36.13,36.19,3539.0,35.0716,35.0813,35.0232,35.0813,3539.0
2018-11-27 15:10:00,36.19,36.23,36.16,36.2,9005.0,35.0813,35.1201,35.0523,35.091,9005.0
2018-11-27 15:15:00,36.2,36.2,36.16,36.16,4292.0,35.091,35.091,35.0523,35.0523,4292.0
2018-11-27 15:20:00,36.16,36.19,36.16,36.18,5800.0,35.0523,35.0813,35.0523,35.0716,5800.0
2018-11-27 15:25:00,36.18,36.22,36.13,36.14,20484.0,35.0716,35.1104,35.0232,35.0329,20484.0
2018-11-27 15:30:00,36.14,36.15,36.09,36.12,13528.0,35.0329,35.0426,34.9844,35.0135,13528.0
2018-11-27 15:35:00,36.12,36.16,36.09,36.14,43447.0,35.0135,35.0523,34.9844,35.0329,43447.0
2018-11-27 15:40:00,36.14,36.19,36.12,36.18,59553.0,35.0329,35.0813,35.0135,35.0716,59553.0
2018-11-27 15:45:00,36.19,36.24,36.18,36.24,25453.0,35.0813,35.1298,35.0716,35.1298,25453.0
2018-11-27 15:50:00,36.23,36.24,36.13,36.14,53614.0,35.1201,35.1298,35.0232,35.0329,53614.0
2018-11-27 15:55:00,36.13,36.3,36.13,36.27,180237.0,35.0232,35.188,35.0232,35.1589,180237.0
2018-11-28 09:30:00,36.48,36.48,36.11,36.25,31447.0,35.3625,35.3625,35.0038,35.1395,31447.0
2018-11-28 09:35:00,36.25,36.46,36.25,36.46,33026.0,35.1395,35.3431,35.1395,35.3431,33026.0
2018-11-28 09:40:00,36.46,36.57,36.28,36.33,17329.0,35.3431,35.4497,35.1686,35.217,17329.0
2018-11-28 09:45:00,36.34,36.39,36.23,36.28,11263.0,35.2267,35.2752,35.1201,35.1686,11263.0
2018-11-28 09:50:00,36.28,36.37,36.15,36.2,25888.0,35.1686,35.2558,35.0426,35.091,25888.0
2018-11-28 09:55:00,36.18,36.25,36.17,36.22,19932.0,35.0716,35.1395,35.0619,35.1104,19932.0
2018-11-28 10:00:00,36.19,36.27,36.18,36.18,25329.0,35.0813,35.1589,35.0716,35.0716,25329.0
2018-11-28 10:05:00,36.19,36.26,36.13,36.21,21517.0,35.0813,35.1492,35.0232,35.1007,21517.0
2018-11-28 10:10:00,36.2,36.24,36.15,36.23,12414.0,35.091,35.1298,35.0426,35.1201,12414.0
2018-11-28 10:15:00,36.2,36.25,36.17,36.21,10250.0,35.091,35.1395,35.0619,35.1007,10250.0
2018-11-28 10:20:00,36.22,36.24,36.13,36.17,26354.0,35.1104,35.1298,35.0232,35.0619,26354.0
2018-11-28 10:25:00,36.18,36.24,36.08,36.12,35228.0,35.0716,35.1298,34.9747,35.0135,35228.0
2018-11-28 10:30:00,36.11,36.14,36.03,36.12,33086.0,35.0038,35.0329,34.9262,35.0135,33086.0
2018-11-28 10:35:00,36.12,36.16,36.08,36.09,20169.0,35.0135,35.0523,34.9747,34.9844,20169.0
2018-11-28 10:40:00,36.1,36.1,36.01,36.07,14929.0,34.9941,34.9941,34.9069,34.965,14929.0
2018-11-28 10:45:00,36.05,36.06,35.97,36.04,13793.0,34.9456,34.9553,34.8681,34.9359,13793.0
2018-11-28 10:50:00,36.04,36.11,36.0,36.1,11814.0,34.9359,35.0038,34.8972,34.9941,11814.0
2018-11-28 10:55:00,36.11,36.23,36.11,36.22,17798.0,35.0038,35.1201,35.0038,35.1104,17798.0
2018-11-28 11:00:00,36.23,36.29,36.21,36.22,20766.0,35.1201,35.1783,35.1007,35.1104,20766.0
2018-11-28 11:05:00,36.21,36.4,36.17,36.38,47858.0,35.1007,35.2849,35.0619,35.2655,47858.0
2018-11-28 11:10:00,36.38,36.41,36.3,36.31,19087.0,35.2655,35.2946,35.188,35.1977,19087.0
2018-11-28 11:15:00,36.32,36.33,36.14,36.14,57573.0,35.2074,35.217,35.0329,35.0329,57573.0
2018-11-28 11:20:00,36.16,36.18,36.03,36.05,108688.0,35.0523,35.0716,34.9262,34.9456,108688.0
2018-11-28 11:25:00,36.05,36.1,35.96,36.09,49134.0,34.9456,34.9941,34.8584,34.9844,49134.0
2018-11-28 11:30:00,36.09,36.19,36.05,36.13,35488.0,34.9844,35.0813,34.9456,35.0232,35488.0
2018-11-28 11:35:00,36.13,36.17,36.03,36.09,24673.0,35.0232,35.0619,34.9262,34.9844,24673.0
2018-11-28 11:40:00,36.1,36.15,36.09,36.13,18207.0,34.9941,35.0426,34.9844,35.0232,18207.0
2018-11-28 11:45:00,36.14,36.15,36.07,36.08,22257.0,35.0329,35.0426,34.965,34.9747,22257.0
2018-11-28 11:50:00,36.08,36.17,36.07,36.13,27071.0,34.9747,35.0619,34.965,35.0232,27071.0
2018-11-28 11:55:00,36.12,36.18,36.02,36.18,23456.0,35.0135,35.0716,34.9165,35.0716,23456.0
2018-11-28 12:00:00,36.18,36.41,36.18,36.38,152578.0,35.0716,35.2946,35.0716,35.2655,152578.0
2018-11-28 12:05:00,36.38,36.48,36.27,36.33,110467.0,35.2655,35.3625,35.1589,35.217,110467.0
2018-11-28 12:10:00,36.33,36.35,36.26,36.3,97198.0,35.217,35.2364,35.1492,35.188,97198.0
2018-11-28 12:15:00,36.31,36.36,36.25,36.3,85533.0,35.1977,35.2461,35.1395,35.188,85533.0
2018-11-28 12:20:00,36.3,36.32,36.27,36.3,118583.0,35.188,35.2074,35.1589,35.188,118583.0
2018-11-28 12:25:00,36.3,36.36,36.28,36.29,82648.0,35.188,35.2461,35.1686,35.1783,82648.0
2018-11-28 12:30:00,36.3,36.34,36.25,36.3,83424.0,35.188,35.2267,35.1395,35.188,83424.0
2018-11-28 12:35:00,36.28,36.37,36.24,36.34,73047.0,35.1686,35.2558,35.1298,35.2267,73047.0
2018-11-28 12:40:00,36.34,36.35,36.26,36.28,46238.0,35.2267,35.2364,35.1492,35.1686,46238.0
2018-11-28 12:45:00,36.3,36.32,36.23,36.27,133268.0,35.188,35.2074,35.1201,35.1589,133268.0
2018-11-28 12:50:00,36.28,36.35,36.27,36.34,135217.0,35.1686,35.2364,35.1589,35.2267,135217.0
2018-11-28 12:55:00,36.34,36.34,36.23,36.26,68413.0,35.2267,35.2267,35.1201,35.1492,68413.0
2018-11-28 13:00:00,36.27,36.27,36.15,36.16,24598.0,35.1589,35.1589,35.0426,35.0523,24598.0
2018-11-28 13:05:00,36.17,36.23,36.1,36.14,18688.0,35.0619,35.1201,34.9941,35.0329,18688.0
2018-11-28 13:10:00,36.15,36.2,36.14,36.17,12685.0,35.0426,35.091,35.0329,35.0619,12685.0
2018-11-28 13:15:00,36.16,36.17,36.1,36.11,21801.0,35.0523,35.0619,34.9941,35.0038,21801.0
2018-11-28 13:20:00,36.11,36.22,36.08,36.21,18500.0,35.0038,35.1104,34.9747,35.1007,18500.0
2018-11-28 13:25:00,36.21,36.28,36.18,36.25,11254.0,35.1007,35.1686,35.0716,35.1395,11254.0
2018-11-28 13:30:00,36.24,36.3,36.24,36.27,14818.0,35.1298,35.188,35.1298,35.1589,14818.0
2018-11-28 13:35:00,36.28,36.31,36.26,36.3,40360.0,35.1686,35.1977,35.1492,35.188,40360.0
2018-11-28 13:40:00,36.29,36.36,36.28,36.35,46981.0,35.1783,35.2461,35.1686,35.2364,46981.0
2018-11-28 13:45:00,36.34,36.35,36.23,36.23,32522.0,35.2267,35.2364,35.1201,35.1201,32522.0
2018-11-28 13:50:00,36.25,36.28,36.19,36.27,22812.0,35.1395,35.1686,35.0813,35.1589,22812.0
2018-11-28 13:55:00,36.28,36.3,36.25,36.27,20550.0,35.1686,35.188,35.1395,35.1589,20550.0
2018-11-28 14:00:00,36.28,36.31,36.27,36.3,79041.0,35.1686,35.1977,35.1589,35.188,79041.0
2018-11-28 14:05:00,36.3,36.31,36.27,36.29,34659.0,35.188,35.1977,35.1589,35.1783,34659.0
2018-11-28 14:10:00,36.29,36.3,36.23,36.29,30996.0,35.1783,35.188,35.1201,35.1783,30996.0
2018-11-28 14:15:00,36.29,36.3,36.22,36.3,35392.0,35.1783,35.188,35.1104,35.188,35392.0
2018-11-28 14:20:00,36.3,36.31,36.24,36.28,36852.0,35.188,35.1977,35.1298,35.1686,36852.0
2018-11-28 14:25:00,36.28,36.3,36.25,36.28,90372.0,35.1686,35.188,35.1395,35.1686,90372.0
2018-11-28 14:30:00,36.28,36.3,36.25,36.29,27971.0,35.1686,35.188,35.1395,35.1783,27971.0
2018-11-28 14:35:00,36.29,36.39,36.26,36.28,46068.0,35.1783,35.2752,35.1492,35.1686,46068.0
2018-11-28 14:40:00,36.29,36.31,36.27,36.27,20723.0,35.1783,35.1977,35.1589,35.1589,20723.0
2018-11-28 14:45:00,36.27,36.29,36.21,36.27,20265.0,35.1589,35.1783,35.1007,35.1589,20265.0
2018-11-28 14:50:00,36.27,36.31,36.25,36.27,65579.0,35.1589,35.1977,35.1395,35.1589,65579.0
2018-11-28 14:55:00,36.29,36.32,36.24,36.3,27161.0,35.1783,35.2074,35.1298,35.188,27161.0
2018-11-28 15:00:00,36.29,36.31,36.25,36.29,28643.0,35.1783,35.1977,35.1395,35.1783,28643.0
2018-11-28 15:05:00,36.3,36.3,36.16,36.18,34968.0,35.188,35.188,35.0523,35.0716,34968.0
2018-11-28 15:10:00,36.18,36.25,36.15,36.24,23599.0,35.0716,35.1395,35.0426,35.1298,23599.0
2018-11-28 15:15:00,36.24,36.27,36.2,36.27,37541.0,35.1298,35.1589,35.091,35.1589,37541.0
2018-11-28 15:20:00,36.27,36.44,36.27,36.43,31007.0,35.1589,35.3237,35.1589,35.314,31007.0
2018-11-28 15:25:00,36.43,36.53,36.43,36.52,35636.0,35.314,35.4109,35.314,35.4012,35636.0
2018-11-28 15:30:00,36.51,36.53,36.43,36.46,51562.0,35.3915,35.4109,35.314,35.3431,51562.0
2018-11-28 15:35:00,36.45,36.51,36.44,36.45,46077.0,35.3334,35.3915,35.3237,35.3334,46077.0
2018-11-28 15:40:00,36.45,36.5,36.44,36.49,31245.0,35.3334,35.3818,35.3237,35.3721,31245.0
2018-11-28 15:45:00,36.49,36.5,36.47,36.48,67440.0,35.3721,35.3818,35.3528,35.3625,67440.0
2018-11-28 15:50:00,36.48,36.49,36.39,36.4,83716.0,35.3625,35.3721,35.2752,35.2849,83716.0
2018-11-28 15:55:00,36.4,36.45,36.39,36.4,373125.0,35.2849,35.3334,35.2752,35.2849,373125.0
2018-11-29 09:30:00,36.39,36.53,36.14,36.23,77570.0,35.2752,35.4109,35.0329,35.1201,77570.0
2018-11-29 09:35:00,36.23,36.38,36.19,36.23,69341.0,35.1201,35.2655,35.0813,35.1201,69341.0
2018-11-29 09:40:00,36.21,36.51,36.15,36.48,64373.0,35.1007,35.3915,35.0426,35.3625,64373.0
2018-11-29 09:45:00,36.47,36.47,36.3,36.3,11338.0,35.3528,35.3528,35.188,35.188,11338.0
2018-11-29 09:50:00,36.28,36.35,36.2,36.3,13190.0,35.1686,35.2364,35.091,35.188,13190.0
2018-11-29 09:55:00,36.25,36.25,36.17,36.18,9002.0,35.1395,35.1395,35.0619,35.0716,9002.0
2018-11-29 10:00:00,36.21,36.21,36.07,36.15,27273.0,35.1007,35.1007,34.965,35.0426,27273.0
2018-11-29 10:05:00,36.13,36.15,36.04,36.15,7965.0,35.0232,35.0426,34.9359,35.0426,7965.0
2018-11-29 10:10:00,36.14,36.15,36.07,36.15,9714.0,35.0329,35.0426,34.965,35.0426,9714.0
2018-11-29 10:15:00,36.16,36.17,36.03,36.03,10600.0,35.0523,35.0619,34.9262,34.9262,10600.0
2018-11-29 10:20:00,36.01,36.05,35.95,35.96,23200.0,34.9069,34.9456,34.8487,34.8584,23200.0
2018-11-29 10:25:00,35.97,36.02,35.9,35.95,80521.0,34.8681,34.9165,34.8002,34.8487,80521.0
2018-11-29 10:30:00,35.93,36.16,35.88,35.89,94415.0,34.8293,35.0523,34.7808,34.7905,94415.0
2018-11-29 10:35:00,35.88,36.06,35.87,35.98,22394.0,34.7808,34.9553,34.7711,34.8778,22394.0
2018-11-29 10:40:00,35.98,35.98,35.84,35.9,17345.0,34.8778,34.8778,34.7421,34.8002,17345.0
2018-11-29 10:45:00,35.93,35.99,35.85,35.86,18499.0,34.8293,34.8875,34.7518,34.7614,18499.0
2018-11-29 10:50:00,35.86,35.93,35.85,35.93,13296.0,34.7614,34.8293,34.7518,34.8293,13296.0
2018-11-29 10:55:00,35.92,36.01,35.9,35.99,16536.0,34.8196,34.9069,34.8002,34.8875,16536.0
2018-11-29 11:00:00,35.98,36.04,35.96,36.01,17206.0,34.8778,34.9359,34.8584,34.9069,17206.0
2018-11-29 11:05:00,36.01,36.04,35.99,36.03,9017.0,34.9069,34.9359,34.8875,34.9262,9017.0
2018-11-29 11:10:00,36.04,36.15,36.02,36.13,12600.0,34.9359,35.0426,34.9165,35.0232,12600.0
2018-11-29 11:15:00,36.13,36.16,36.07,36.08,12852.0,35.0232,35.0523,34.965,34.9747,12852.0
2018-11-29 11:20:00,36.08,36.2,36.01,36.04,38934.0,34.9747,35.091,34.9069,34.9359,38934.0
2018-11-29 11:25:00,36.05,36.11,35.98,36.07,40569.0,34.9456,35.0038,34.8778,34.965,40569.0
2018-11-29 11:30:00,36.08,36.1,36.0,36.04,21581.0,34.9747,34.9941,34.8972,34.9359,21581.0
2018-11-29 11:35:00,36.04,36.07,36.0,36.05,15379.0,34.9359,34.965,34.8972,34.9456,15379.0
2018-11-29 11:40:00,36.04,36.12,36.01,36.08,10310.0,34.9359,35.0135,34.9069,34.9747,10310.0
2018-11-29 11:45:00,36.07,36.09,36.04,36.08,8000.0,34.965,34.9844,34.9359,34.9747,8000.0
2018-11-29 11:50:00,36.08,36.08,36.02,36.04,18922.0,34.9747,34.9747,34.9165,34.9359,18922.0
2018-11-29 11:55:00,36.04,36.06,35.97,36.05,25255.0,34.9359,34.9553,34.8681,34.9456,25255.0
2018-11-29 12:00:00,36.04,36.05,35.99,36.01,16765.0,34.9359,34.9456,34.8875,34.9069,16765.0
2018-11-29 12:05:00,36.02,36.03,35.98,36.01,16940.0,34.9165,34.9262,34.8778,34.9069,16940.0
2018-11-29 12:10:00,36.01,36.03,35.98,36.0,14499.0,34.9069,34.9262,34.8778,34.8972,14499.0
2018-11-29 12:15:00,36.01,36.02,35.94,36.0,101380.0,34.9069,34.9165,34.839,34.8972,101380.0
2018-11-29 12:20:00,36.0,36.07,35.97,36.05,27527.0,34.8972,34.965,34.8681,34.9456,27527.0
2018-11-29 12:25:00,36.04,36.04,35.96,35.99,40456.0,34.9359,34.9359,34.8584,34.8875,40456.0
2018-11-29 12:30:00,36.0,36.09,35.99,36.01,14544.0,34.8972,34.9844,34.8875,34.9069,14544.0
2018-11-29 12:35:00,36.01,36.06,35.98,36.05,15399.0,34.9069,34.9553,34.8778,34.9456,15399.0
2018-11-29 12:40:00,36.05,36.06,36.03,36.03,16398.0,34.9456,34.9553,34.9262,34.9262,16398.0
2018-11-29 12:45:00,36.02,36.05,35.99,36.04,36400.0,34.9165,34.9456,34.8875,34.9359,36400.0
2018-11-29 12:50:00,36.04,36.09,36.04,36.05,17023.0,34.9359,34.9844,34.9359,34.9456,17023.0
2018-11-29 12:55:00,36.04,36.07,36.0,36.02,25290.0,34.9359,34.965,34.8972,34.9165,25290.0
2018-11-29 13:00:00,36.02,36.05,36.0,36.01,14446.0,34.9165,34.9456,34.8972,34.9069,14446.0
2018-11-29 13:05:00,36.01,36.04,35.98,35.98,35078.0,34.9069,34.9359,34.8778,34.8778,35078.0
2018-11-29 13:10:00,35.98,36.01,35.97,35.99,13149.0,34.8778,34.9069,34.8681,34.8875,13149.0
2018-11-29 13:15:00,35.98,36.0,35.94,35.96,10400.0,34.8778,34.8972,34.839,34.8584,10400.0
2018-11-29 13:20:00,35.96,35.97,35.89,35.9,33760.0,34.8584,34.8681,34.7905,34.8002,33760.0
2018-11-29 13:25:00,35.9,35.92,35.89,35.91,7900.0,34.8002,34.8196,34.7905,34.8099,7900.0
2018-11-29 13:30:00,35.91,35.92,35.87,35.88,8179.0,34.8099,34.8196,34.7711,34.7808,8179.0
2018-11-29 13:35:00,35.87,35.87,35.8,35.82,8272.0,34.7711,34.7711,34.7033,34.7227,8272.0
2018-11-29 13:40:00,35.82,35.85,35.82,35.84,7773.0,34.7227,34.7518,34.7227,34.7421,7773.0
2018-11-29 13:45:00,35.84,36.0,35.84,36.0,44394.0,34.7421,34.8972,34.7421,34.8972,44394.0
2018-11-29 13:50:00,36.01,36.01,35.93,35.96,9385.0,34.9069,34.9069,34.8293,34.8584,9385.0
2018-11-29 13:55:00,35.98,36.03,35.98,36.02,6724.0,34.8778,34.9262,34.8778,34.9165,6724.0
2018-11-29 14:00:00,36.0,36.06,35.97,36.05,10122.0,34.8972,34.9553,34.8681,34.9456,10122.0
2018-11-29 14:05:00,36.04,36.04,36.01,36.02,4449.0,34.9359,34.9359,34.9069,34.9165,4449.0
2018-11-29 14:10:00,36.02,36.11,36.02,36.11,6021.0,34.9165,35.0038,34.9165,35.0038,6021.0
2018-11-29 14:15:00,36.1,36.11,36.04,36.1,10815.0,34.9941,35.0038,34.9359,34.9941,10815.0
2018-11-29 14:20:00,36.1,36.13,36.07,36.12,6876.0,34.9941,35.0232,34.965,35.0135,6876.0
2018-11-29 14:25:00,36.11,36.11,36.06,36.06,12068.0,35.0038,35.0038,34.9553,34.9553,12068.0
2018-11-29 14:30:00,36.06,36.15,36.05,36.11,17588.0,34.9553,35.0426,34.9456,35.0038,17588.0
2018-11-29 14:35:00,36.11,36.11,36.05,36.05,10540.0,35.0038,35.0038,34.9456,34.9456,10540.0
2018-11-29 14:40:00,36.05,36.1,36.05,36.08,9970.0,34.9456,34.9941,34.9456,34.9747,9970.0
2018-11-29 14:45:00,36.08,36.1,36.06,36.09,11432.0,34.9747,34.9941,34.9553,34.9844,11432.0
2018-11-29 14:50:00,36.09,36.11,36.08,36.09,20052.0,34.9844,35.0038,34.9747,34.9844,20052.0
2018-11-29 14:55:00,36.08,36.1,36.06,36.08,22144.0,34.9747,34.9941,34.9553,34.9747,22144.0
2018-11-29 15:00:00,36.08,36.09,36.05,36.05,18055.0,34.9747,34.9844,34.9456,34.9456,18055.0
2018-11-29 15:05:00,36.05,36.06,36.03,36.05,15691.0,34.9456,34.9553,34.9262,34.9456,15691.0
2018-11-29 15:10:00,36.05,36.07,36.0,36.03,15082.0,34.9456,34.965,34.8972,34.9262,15082.0
2018-11-29 15:15:00,36.04,36.04,35.94,35.95,18839.0,34.9359,34.9359,34.839,34.8487,18839.0
2018-11-29 15:20:00,35.96,35.99,35.91,35.91,11652.0,34.8584,34.8875,34.8099,34.8099,11652.0
2018-11-29 15:25:00,35.92,35.93,35.88,35.92,24726.0,34.8196,34.8293,34.7808,34.8196,24726.0
2018-11-29 15:30:00,35.92,35.92,35.83,35.84,30310.0,34.8196,34.8196,34.7324,34.7421,30310.0
2018-11-29 15:35:00,35.84,35.85,35.78,35.78,28745.0,34.7421,34.7518,34.6839,34.6839,28745.0
2018-11-29 15:40:00,35.78,35.8,35.74,35.76,43697.0,34.6839,34.7033,34.6451,34.6645,43697.0
2018-11-29 15:45:00,35.75,35.76,35.63,35.63,79810.0,34.6548,34.6645,34.5385,34.5385,79810.0
2018-11-29 15:50:00,35.63,35.64,35.44,35.48,163256.0,34.5385,34.5482,34.3543,34.3931,163256.0
2018-11-29 15:55:00,35.48,35.48,35.35,35.37,271725.0,34.3931,34.3931,34.2671,34.2865,271725.0
2018-11-30 09:30:00,35.23,35.37,35.11,35.35,20019.0,34.1507,34.2865,34.0344,34.2671,20019.0
2018-11-30 09:35:00,35.28,35.51,35.15,35.47,53788.0,34.1992,34.4222,34.0732,34.3834,53788.0
2018-11-30 09:40:00,35.47,35.48,35.2,35.27,8679.0,34.3834,34.3931,34.1217,34.1895,8679.0
2018-11-30 09:45:00,35.25,35.49,35.22,35.49,11824.0,34.1701,34.4028,34.1411,34.4028,11824.0
2018-11-30 09:50:00,35.48,35.55,35.44,35.51,25947.0,34.3931,34.4609,34.3543,34.4222,25947.0
2018-11-30 09:55:00,35.5,35.54,35.41,35.53,10439.0,34.4125,34.4512,34.3252,34.4416,10439.0
2018-11-30 10:00:00,35.53,35.55,35.32,35.34,13243.0,34.4416,34.4609,34.238,34.2574,13243.0
2018-11-30 10:05:00,35.36,35.44,35.35,35.41,20173.0,34.2768,34.3543,34.2671,34.3252,20173.0
2018-11-30 10:10:00,35.4,35.48,35.4,35.41,91215.0,34.3155,34.3931,34.3155,34.3252,91215.0
2018-11-30 10:15:00,35.41,35.44,35.31,35.37,29585.0,34.3252,34.3543,34.2283,34.2865,29585.0
2018-11-30 10:20:00,35.34,35.52,35.34,35.47,14047.0,34.2574,34.4319,34.2574,34.3834,14047.0
2018-11-30 10:25:00,35.48,35.51,35.41,35.46,22100.0,34.3931,34.4222,34.3252,34.3737,22100.0
2018-11-30 10:30:00,35.47,35.53,35.43,35.45,27265.0,34.3834,34.4416,34.3446,34.364,27265.0
2018-11-30 10:35:00,35.43,35.5,35.43,35.49,13213.0,34.3446,34.4125,34.3446,34.4028,13213.0
2018-11-30 10:40:00,35.5,35.54,35.44,35.44,8352.0,34.4125,34.4512,34.3543,34.3543,8352.0
2018-11-30 10:45:00,35.44,35.44,35.33,35.41,10722.0,34.3543,34.3543,34.2477,34.3252,10722.0
2018-11-30 10:50:00,35.42,35.45,35.36,35.43,18943.0,34.3349,34.364,34.2768,34.3446,18943.0
2018-11-30 10:55:00,35.45,35.45,35.35,35.35,15870.0,34.364,34.364,34.2671,34.2671,15870.0
2018-11-30 11:00:00,35.34,35.35,35.27,35.28,18682.0,34.2574,34.2671,34.1895,34.1992,18682.0
2018-11-30 11:05:00,35.29,35.33,35.26,35.29,12154.0,34.2089,34.2477,34.1798,34.2089,12154.0
2018-11-30 11:10:00,35.28,35.29,35.26,35.28,12900.0,34.1992,34.2089,34.1798,34.1992,12900.0
2018-11-30 11:15:00,35.27,35.36,35.2,35.36,12072.0,34.1895,34.2768,34.1217,34.2768,12072.0
2018-11-30 11:20:00,35.34,35.39,35.31,35.38,16389.0,34.2574,34.3058,34.2283,34.2962,16389.0
2018-11-30 11:25:00,35.37,35.38,35.14,35.16,19520.0,34.2865,34.2962,34.0635,34.0829,19520.0
2018-11-30 11:30:00,35.14,35.16,35.07,35.09,24465.0,34.0635,34.0829,33.9956,34.015,24465.0
2018-11-30 11:35:00,35.09,35.19,35.07,35.12,24107.0,34.015,34.112,33.9956,34.0441,24107.0
2018-11-30 11:40:00,35.14,35.25,35.14,35.19,41325.0,34.0635,34.1701,34.0635,34.112,41325.0
2018-11-30 11:45:00,35.2,35.23,35.17,35.2,50127.0,34.1217,34.1507,34.0926,34.1217,50127.0
2018-11-30 11:50:00,35.2,35.21,35.09,35.15,37341.0,34.1217,34.1314,34.015,34.0732,37341.0
2018-11-30 11:55:00,35.14,35.19,35.05,35.14,31635.0,34.0635,34.112,33.9763,34.0635,31635.0
2018-11-30 12:00:00,35.14,35.16,35.1,35.11,22860.0,34.0635,34.0829,34.0247,34.0344,22860.0
2018-11-30 12:05:00,35.12,35.17,35.12,35.17,19014.0,34.0441,34.0926,34.0441,34.0926,19014.0
2018-11-30 12:10:00,35.18,35.2,35.1,35.1,16765.0,34.1023,34.1217,34.0247,34.0247,16765.0
2018-11-30 12:15:00,35.11,35.2,35.1,35.11,80861.0,34.0344,34.1217,34.0247,34.0344,80861.0
2018-11-30 12:20:00,35.11,35.11,34.99,34.99,25391.0,34.0344,34.0344,33.9181,33.9181,25391.0
2018-11-30 12:25:00,34.99,35.01,34.91,34.94,28861.0,33.9181,33.9375,33.8405,33.8696,28861.0
2018-11-30 12:30:00,34.93,34.98,34.92,34.94,27924.0,33.8599,33.9084,33.8502,33.8696,27924.0
2018-11-30 12:35:00,34.94,35.0,34.94,34.98,19311.0,33.8696,33.9278,33.8696,33.9084,19311.0
2018-11-30 12:40:00,34.98,35.0,34.92,34.93,20997.0,33.9084,33.9278,33.8502,33.8599,20997.0
2018-11-30 12:45:00,34.94,34.99,34.91,34.96,21943.0,33.8696,33.9181,33.8405,33.889,21943.0
2018-11-30 12:50:00,34.97,35.03,34.96,34.96,25398.0,33.8987,33.9569,33.889,33.889,25398.0
2018-11-30 12:55:00,34.96,34.97,34.88,34.88,30002.0,33.889,33.8987,33.8115,33.8115,30002.0
2018-11-30 13:00:00,34.88,34.89,34.78,34.81,46482.0,33.8115,33.8212,33.7145,33.7436,46482.0
2018-11-30 13:05:00,34.82,35.01,34.81,35.0,35825.0,33.7533,33.9375,33.7436,33.9278,35825.0
2018-11-30 13:10:00,34.99,35.01,34.95,35.0,16370.0,33.9181,33.9375,33.8793,33.9278,16370.0
2018-11-30 13:15:00,35.0,35.08,35.0,35.08,16150.0,33.9278,34.0053,33.9278,34.0053,16150.0
2018-11-30 13:20:00,35.08,35.11,35.0,35.02,20047.0,34.0053,34.0344,33.9278,33.9472,20047.0
2018-11-30 13:25:00,35.01,35.04,34.99,35.04,10759.0,33.9375,33.9666,33.9181,33.9666,10759.0
2018-11-30 13:30:00,35.05,35.1,35.03,35.04,30338.0,33.9763,34.0247,33.9569,33.9666,30338.0
2018-11-30 13:35:00,35.04,35.04,34.99,35.02,42420.0,33.9666,33.9666,33.9181,33.9472,42420.0
2018-11-30 13:40:00,35.02,35.04,34.99,35.03,34731.0,33.9472,33.9666,33.9181,33.9569,34731.0
2018-11-30 13:45:00,35.02,35.18,35.01,35.16,60258.0,33.9472,34.1023,33.9375,34.0829,60258.0
2018-11-30 13:50:00,35.17,35.19,35.11,35.14,34986.0,34.0926,34.112,34.0344,34.0635,34986.0
2018-11-30 13:55:00,35.15,35.16,35.12,35.13,14889.0,34.0732,34.0829,34.0441,34.0538,14889.0
2018-11-30 14:00:00,35.14,35.16,35.1,35.12,17229.0,34.0635,34.0829,34.0247,34.0441,17229.0
2018-11-30 14:05:00,35.13,35.17,35.12,35.14,17115.0,34.0538,34.0926,34.0441,34.0635,17115.0
2018-11-30 14:10:00,35.13,35.19,35.1,35.12,22942.0,34.0538,34.112,34.0247,34.0441,22942.0
2018-11-30 14:15:00,35.13,35.15,35.01,35.04,26024.0,34.0538,34.0732,33.9375,33.9666,26024.0
2018-11-30 14:20:00,35.04,35.09,35.04,35.06,28738.0,33.9666,34.015,33.9666,33.986,28738.0
2018-11-30 14:25:00,35.06,35.14,35.06,35.12,29454.0,33.986,34.0635,33.986,34.0441,29454.0
2018-11-30 14:30:00,35.13,35.18,35.11,35.11,37233.0,34.0538,34.1023,34.0344,34.0344,37233.0
2018-11-30 14:35:00,35.12,35.24,35.11,35.21,30081.0,34.0441,34.1604,34.0344,34.1314,30081.0
2018-11-30 14:40:00,35.2,35.21,35.16,35.19,38624.0,34.1217,34.1314,34.0829,34.112,38624.0
2018-11-30 14:45:00,35.18,35.2,35.15,35.17,25853.0,34.1023,34.1217,34.0732,34.0926,25853.0
2018-11-30 14:50:00,35.17,35.25,35.17,35.2,30755.0,34.0926,34.1701,34.0926,34.1217,30755.0
2018-11-30 14:55:00,35.2,35.24,35.18,35.2,37219.0,34.1217,34.1604,34.1023,34.1217,37219.0
2018-11-30 15:00:00,35.2,35.34,35.2,35.33,28296.0,34.1217,34.2574,34.1217,34.2477,28296.0
2018-11-30 15:05:00,35.33,35.37,35.32,35.37,23387.0,34.2477,34.2865,34.238,34.2865,23387.0
2018-11-30 15:10:00,35.37,35.37,35.31,35.32,27486.0,34.2865,34.2865,34.2283,34.238,27486.0
2018-11-30 15:15:00,35.33,35.43,35.32,35.43,20722.0,34.2477,34.3446,34.238,34.3446,20722.0
2018-11-30 15:20:00,35.43,35.48,35.39,35.48,24665.0,34.3446,34.3931,34.3058,34.3931,24665.0
2018-11-30 15:25:00,35.49,35.49,35.43,35.45,21067.0,34.4028,34.4028,34.3446,34.364,21067.0
2018-11-30 15:30:00,35.45,35.47,35.4,35.42,42593.0,34.364,34.3834,34.3155,34.3349,42593.0
2018-11-30 15:35:00,35.42,35.43,35.4,35.43,59638.0,34.3349,34.3446,34.3155,34.3446,59638.0
2018-11-30 15:40:00,35.44,35.54,35.43,35.54,72304.0,34.3543,34.4512,34.3446,34.4512,72304.0
2018-11-30 15:45:00,35.53,35.55,35.49,35.53,65930.0,34.4416,34.4609,34.4028,34.4416,65930.0
2018-11-30 15:50:00,35.52,35.56,35.47,35.51,68869.0,34.4319,34.4706,34.3834,34.4222,68869.0
2018-11-30 15:55:00,35.51,35.71,35.51,35.71,204524.0,34.4222,34.616,34.4222,34.616,204524.0
2018-12-03 09:30:00,36.64,36.81,36.01,36.72,39734.0,35.5176,35.6823,34.9069,35.5951,39734.0
2018-12-03 09:35:00,36.7,36.84,36.7,36.71,29305.0,35.5757,35.7114,35.5757,35.5854,29305.0
2018-12-03 09:40:00,36.74,36.87,36.73,36.84,35234.0,35.6145,35.7405,35.6048,35.7114,35234.0
2018-12-03 09:45:00,36.84,37.01,36.77,37.01,110634.0,35.7114,35.8762,35.6436,35.8762,110634.0
2018-12-03 09:50:00,37.01,37.05,36.86,36.97,39481.0,35.8762,35.915,35.7308,35.8374,39481.0
2018-12-03 09:55:00,36.97,37.07,36.9,36.9,28555.0,35.8374,35.9344,35.7696,35.7696,28555.0
2018-12-03 10:00:00,36.91,37.02,36.86,36.94,91891.0,35.7793,35.8859,35.7308,35.8084,91891.0
2018-12-03 10:05:00,36.94,37.13,36.93,37.05,72628.0,35.8084,35.9925,35.7987,35.915,72628.0
2018-12-03 10:10:00,37.05,37.09,36.71,36.73,37227.0,35.915,35.9538,35.5854,35.6048,37227.0
2018-12-03 10:15:00,36.73,36.73,36.48,36.53,90247.0,35.6048,35.6048,35.3625,35.4109,90247.0
2018-12-03 10:20:00,36.53,36.58,36.45,36.5,59730.0,35.4109,35.4594,35.3334,35.3818,59730.0
2018-12-03 10:25:00,36.5,36.57,36.48,36.53,38157.0,35.3818,35.4497,35.3625,35.4109,38157.0
2018-12-03 10:30:00,36.52,36.54,36.36,36.36,35773.0,35.4012,35.4206,35.2461,35.2461,35773.0
2018-12-03 10:35:00,36.36,36.4,36.21,36.21,55545.0,35.2461,35.2849,35.1007,35.1007,55545.0
2018-12-03 10:40:00,36.2,36.29,36.12,36.25,24527.0,35.091,35.1783,35.0135,35.1395,24527.0
2018-12-03 10:45:00,36.25,36.25,36.11,36.11,18324.0,35.1395,35.1395,35.0038,35.0038,18324.0
2018-12-03 10:50:00,36.1,36.2,36.09,36.12,16322.0,34.9941,35.091,34.9844,35.0135,16322.0
2018-12-03 10:55:00,36.13,36.23,36.13,36.16,25800.0,35.0232,35.1201,35.0232,35.0523,25800.0
2018-12-03 11:00:00,36.18,36.23,36.12,36.12,25346.0,35.0716,35.1201,35.0135,35.0135,25346.0
2018-12-03 11:05:00,36.11,36.12,36.0,36.06,56829.0,35.0038,35.0135,34.8972,34.9553,56829.0
2018-12-03 11:10:00,36.06,36.18,36.03,36.03,39370.0,34.9553,35.0716,34.9262,34.9262,39370.0
2018-12-03 11:15:00,36.04,36.08,35.77,35.77,49000.0,34.9359,34.9747,34.6742,34.6742,49000.0
2018-12-03 11:20:00,35.77,36.02,35.72,35.95,35077.0,34.6742,34.9165,34.6257,34.8487,35077.0
2018-12-03 11:25:00,35.95,35.96,35.71,35.9,31777.0,34.8487,34.8584,34.616,34.8002,31777.0
2018-12-03 11:30:00,35.9,35.9,35.67,35.69,102152.0,34.8002,34.8002,34.5773,34.5967,102152.0
2018-12-03 11:35:00,35.69,35.76,35.58,35.65,90905.0,34.5967,34.6645,34.49,34.5579,90905.0
2018-12-03 11:40:00,35.65,35.66,35.4,35.47,59288.0,34.5579,34.5676,34.3155,34.3834,59288.0
2018-12-03 11:45:00,35.45,35.7,35.39,35.66,50970.0,34.364,34.6063,34.3058,34.5676,50970.0
2018-12-03 11:50:00,35.65,35.78,35.62,35.62,23816.0,34.5579,34.6839,34.5288,34.5288,23816.0
2018-12-03 11:55:00,35.61,35.61,35.47,35.54,15561.0,34.5191,34.5191,34.3834,34.4512,15561.0
2018-12-03 12:00:00,35.55,35.68,35.55,35.67,20076.0,34.4609,34.587,34.4609,34.5773,20076.0
2018-12-03 12:05:00,35.68,35.77,35.66,35.73,17206.0,34.587,34.6742,34.5676,34.6354,17206.0
2018-12-03 12:10:00,35.73,35.84,35.71,35.8,12318.0,34.6354,34.7421,34.616,34.7033,12318.0
2018-12-03 12:15:00,35.81,35.84,35.76,35.82,16340.0,34.713,34.7421,34.6645,34.7227,16340.0
2018-12-03 12:20:00,35.81,35.95,35.8,35.95,11555.0,34.713,34.8487,34.7033,34.8487,11555.0
2018-12-03 12:25:00,35.97,35.98,35.92,35.96,16878.0,34.8681,34.8778,34.8196,34.8584,16878.0
2018-12-03 12:30:00,35.97,36.01,35.96,35.98,17500.0,34.8681,34.9069,34.8584,34.8778,17500.0
2018-12-03 12:35:00,35.97,35.99,35.87,35.89,14515.0,34.8681,34.8875,34.7711,34.7905,14515.0
2018-12-03 12:40:00,35.9,35.97,35.89,35.96,10114.0,34.8002,34.8681,34.7905,34.8584,10114.0
2018-12-03 12:45:00,35.96,35.98,35.94,35.96,12659.0,34.8584,34.8778,34.839,34.8584,12659.0
2018-12-03 12:50:00,35.95,35.95,35.87,35.89,17659.0,34.8487,34.8487,34.7711,34.7905,17659.0
2018-12-03 12:55:00,35.88,35.96,35.88,35.94,13051.0,34.7808,34.8584,34.7808,34.839,13051.0
2018-12-03 13:00:00,35.94,36.01,35.86,35.86,50406.0,34.839,34.9069,34.7614,34.7614,50406.0
2018-12-03 13:05:00,35.86,35.92,35.83,35.84,51983.0,34.7614,34.8196,34.7324,34.7421,51983.0
2018-12-03 13:10:00,35.85,35.92,35.85,35.91,18386.0,34.7518,34.8196,34.7518,34.8099,18386.0
2018-12-03 13:15:00,35.91,35.96,35.89,35.89,21527.0,34.8099,34.8584,34.7905,34.7905,21527.0
2018-12-03 13:20:00,35.9,35.94,35.89,35.93,12319.0,34.8002,34.839,34.7905,34.8293,12319.0
2018-12-03 13:25:00,35.93,35.94,35.88,35.94,18047.0,34.8293,34.839,34.7808,34.839,18047.0
2018-12-03 13:30:00,35.94,35.94,35.67,35.74,102448.0,34.839,34.839,34.5773,34.6451,102448.0
2018-12-03 13:35:00,35.74,35.78,35.71,35.75,22431.0,34.6451,34.6839,34.616,34.6548,22431.0
2018-12-03 13:40:00,35.77,35.81,35.73,35.77,24137.0,34.6742,34.713,34.6354,34.6742,24137.0
2018-12-03 13:45:00,35.79,35.79,35.68,35.68,14300.0,34.6936,34.6936,34.587,34.587,14300.0
2018-12-03 13:50:00,35.67,35.67,35.56,35.62,32442.0,34.5773,34.5773,34.4706,34.5288,32442.0
2018-12-03 13:55:00,35.63,35.63,35.49,35.54,58022.0,34.5385,34.5385,34.4028,34.4512,58022.0
2018-12-03 14:00:00,35.55,35.61,35.47,35.61,63669.0,34.4609,34.5191,34.3834,34.5191,63669.0
2018-12-03 14:05:00,35.63,35.66,35.56,35.59,16930.0,34.5385,34.5676,34.4706,34.4997,16930.0
2018-12-03 14:10:00,35.6,35.7,35.59,35.68,10600.0,34.5094,34.6063,34.4997,34.587,10600.0
2018-12-03 14:15:00,35.7,35.77,35.69,35.75,17697.0,34.6063,34.6742,34.5967,34.6548,17697.0
2018-12-03 14:20:00,35.75,35.82,35.75,35.8,9101.0,34.6548,34.7227,34.6548,34.7033,9101.0
2018-12-03 14:25:00,35.81,35.86,35.76,35.84,15121.0,34.713,34.7614,34.6645,34.7421,15121.0
2018-12-03 14:30:00,35.84,35.94,35.84,35.94,109998.0,34.7421,34.839,34.7421,34.839,109998.0
2018-12-03 14:35:00,35.94,35.99,35.93,35.96,19508.0,34.839,34.8875,34.8293,34.8584,19508.0
2018-12-03 14:40:00,35.97,36.02,35.97,36.0,16850.0,34.8681,34.9165,34.8681,34.8972,16850.0
2018-12-03 14:45:00,36.0,36.03,35.96,36.0,15789.0,34.8972,34.9262,34.8584,34.8972,15789.0
2018-12-03 14:50:00,36.0,36.04,35.93,35.95,23986.0,34.8972,34.9359,34.8293,34.8487,23986.0
2018-12-03 14:55:00,35.96,36.02,35.93,35.99,12750.0,34.8584,34.9165,34.8293,34.8875,12750.0
2018-12-03 15:00:00,35.99,36.0,35.91,35.96,31776.0,34.8875,34.8972,34.8099,34.8584,31776.0
2018-12-03 15:05:00,35.95,36.03,35.93,35.96,31381.0,34.8487,34.9262,34.8293,34.8584,31381.0
2018-12-03 15:10:00,35.96,36.03,35.96,36.0,40321.0,34.8584,34.9262,34.8584,34.8972,40321.0
2018-12-03 15:15:00,36.01,36.02,35.89,35.94,25088.0,34.9069,34.9165,34.7905,34.839,25088.0
2018-12-03 15:20:00,35.94,35.96,35.9,35.94,28202.0,34.839,34.8584,34.8002,34.839,28202.0
2018-12-03 15:25:00,35.95,35.98,35.92,35.95,30109.0,34.8487,34.8778,34.8196,34.8487,30109.0
2018-12-03 15:30:00,35.94,35.97,35.89,35.94,171954.0,34.839,34.8681,34.7905,34.839,171954.0
2018-12-03 15:35:00,35.95,36.03,35.94,35.98,55586.0,34.8487,34.9262,34.839,34.8778,55586.0
2018-12-03 15:40:00,35.99,36.0,35.96,36.0,49977.0,34.8875,34.8972,34.8584,34.8972,49977.0
2018-12-03 15:45:00,36.0,36.01,35.96,35.98,51177.0,34.8972,34.9069,34.8584,34.8778,51177.0
2018-12-03 15:50:00,35.98,35.98,35.93,35.94,77735.0,34.8778,34.8778,34.8293,34.839,77735.0
2018-12-03 15:55:00,35.94,35.99,35.93,35.96,262369.0,34.839,34.8875,34.8293,34.8584,262369.0
2018-12-04 09:30:00,35.79,35.87,35.54,35.62,21784.0,34.6936,34.7711,34.4512,34.5288,21784.0
2018-12-04 09:35:00,35.61,35.62,35.47,35.56,7840.0,34.5191,34.5288,34.3834,34.4706,7840.0
2018-12-04 09:40:00,35.54,35.58,35.23,35.26,619560.0,34.4512,34.49,34.1507,34.1798,619560.0
2018-12-04 09:45:00,35.23,35.33,35.08,35.21,49474.0,34.1507,34.2477,34.0053,34.1314,49474.0
2018-12-04 09:50:00,35.21,35.24,35.06,35.11,22861.0,34.1314,34.1604,33.986,34.0344,22861.0
2018-12-04 09:55:00,35.09,35.32,35.09,35.32,14228.0,34.015,34.238,34.015,34.238,14228.0
2018-12-04 10:00:00,35.28,35.34,35.18,35.18,26804.0,34.1992,34.2574,34.1023,34.1023,26804.0
2018-12-04 10:05:00,35.18,35.43,35.16,35.4,31201.0,34.1023,34.3446,34.0829,34.3155,31201.0
2018-12-04 10:10:00,35.4,35.55,35.4,35.54,36477.0,34.3155,34.4609,34.3155,34.4512,36477.0
2018-12-04 10:15:00,35.52,35.62,35.42,35.43,19974.0,34.4319,34.5288,34.3349,34.3446,19974.0
2018-12-04 10:20:00,35.42,35.52,35.41,35.51,8406.0,34.3349,34.4319,34.3252,34.4222,8406.0
2018-12-04 10:25:00,35.49,35.59,35.47,35.59,10249.0,34.4028,34.4997,34.3834,34.4997,10249.0
2018-12-04 10:30:00,35.57,35.59,35.47,35.5,14014.0,34.4803,34.4997,34.3834,34.4125,14014.0
2018-12-04 10:35:00,35.47,35.53,35.45,35.5,11001.0,34.3834,34.4416,34.364,34.4125,11001.0
2018-12-04 10:40:00,35.52,35.57,35.52,35.55,6450.0,34.4319,34.4803,34.4319,34.4609,6450.0
2018-12-04 10:45:00,35.54,35.55,35.47,35.55,27712.0,34.4512,34.4609,34.3834,34.4609,27712.0
2018-12-04 10:50:00,35.55,35.61,35.51,35.61,6280.0,34.4609,34.5191,34.4222,34.5191,6280.0
2018-12-04 10:55:00,35.61,35.61,35.51,35.53,11200.0,34.5191,34.5191,34.4222,34.4416,11200.0
2018-12-04 11:00:00,35.5,35.52,35.45,35.5,42462.0,34.4125,34.4319,34.364,34.4125,42462.0
2018-12-04 11:05:00,35.5,35.54,35.45,35.45,25494.0,34.4125,34.4512,34.364,34.364,25494.0
2018-12-04 11:10:00,35.49,35.51,35.45,35.47,3600.0,34.4028,34.4222,34.364,34.3834,3600.0
2018-12-04 11:15:00,35.47,35.47,35.37,35.38,10997.0,34.3834,34.3834,34.2865,34.2962,10997.0
2018-12-04 11:20:00,35.41,35.52,35.37,35.52,7117.0,34.3252,34.4319,34.2865,34.4319,7117.0
2018-12-04 11:25:00,35.48,35.48,35.35,35.37,8239.0,34.3931,34.3931,34.2671,34.2865,8239.0
2018-12-04 11:30:00,35.39,35.41,35.35,35.41,6051.0,34.3058,34.3252,34.2671,34.3252,6051.0
2018-12-04 11:35:00,35.4,35.41,35.35,35.41,11678.0,34.3155,34.3252,34.2671,34.3252,11678.0
2018-12-04 11:40:00,35.41,35.43,35.3,35.32,11251.0,34.3252,34.3446,34.2186,34.238,11251.0
2018-12-04 11:45:00,35.3,35.31,35.16,35.2,22396.0,34.2186,34.2283,34.0829,34.1217,22396.0
2018-12-04 11:50:00,35.19,35.19,35.09,35.13,16100.0,34.112,34.112,34.015,34.0538,16100.0
2018-12-04 11:55:00,35.13,35.23,35.12,35.23,25832.0,34.0538,34.1507,34.0441,34.1507,25832.0
2018-12-04 12:00:00,35.22,35.26,35.17,35.17,11594.0,34.1411,34.1798,34.0926,34.0926,11594.0
2018-12-04 12:05:00,35.11,35.11,34.91,35.01,16821.0,34.0344,34.0344,33.8405,33.9375,16821.0
2018-12-04 12:10:00,35.03,35.03,34.91,34.91,4500.0,33.9569,33.9569,33.8405,33.8405,4500.0
2018-12-04 12:15:00,34.9,34.96,34.84,34.94,12778.0,33.8309,33.889,33.7727,33.8696,12778.0
2018-12-04 12:20:00,34.95,34.96,34.76,34.79,18124.0,33.8793,33.889,33.6951,33.7242,18124.0
2018-12-04 12:25:00,34.79,34.91,34.79,34.87,16544.0,33.7242,33.8405,33.7242,33.8018,16544.0
2018-12-04 12:30:00,34.84,34.84,34.63,34.78,11833.0,33.7727,33.7727,33.5691,33.7145,11833.0
2018-12-04 12:35:00,34.8,34.95,34.75,34.94,9096.0,33.7339,33.8793,33.6855,33.8696,9096.0
2018-12-04 12:40:00,34.91,35.0,34.91,34.97,12287.0,33.8405,33.9278,33.8405,33.8987,12287.0
2018-12-04 12:45:00,34.99,35.05,34.97,34.99,14075.0,33.9181,33.9763,33.8987,33.9181,14075.0
2018-12-04 12:50:00,34.98,35.01,34.87,34.89,18727.0,33.9084,33.9375,33.8018,33.8212,18727.0
2018-12-04 12:55:00,34.91,34.96,34.83,34.85,8300.0,33.8405,33.889,33.763,33.7824,8300.0
2018-12-04 13:00:00,34.86,34.89,34.82,34.89,7681.0,33.7921,33.8212,33.7533,33.8212,7681.0
2018-12-04 13:05:00,34.9,34.91,34.84,34.84,7400.0,33.8309,33.8405,33.7727,33.7727,7400.0
2018-12-04 13:10:00,34.83,34.83,34.75,34.75,14736.0,33.763,33.763,33.6855,33.6855,14736.0
2018-12-04 13:15:00,34.77,34.89,34.77,34.85,10404.0,33.7048,33.8212,33.7048,33.7824,10404.0
2018-12-04 13:20:00,34.83,34.89,34.81,34.86,5654.0,33.763,33.8212,33.7436,33.7921,5654.0
2018-12-04 13:25:00,34.88,34.88,34.74,34.8,13795.0,33.8115,33.8115,33.6758,33.7339,13795.0
2018-12-04 13:30:00,34.78,34.82,34.69,34.73,19329.0,33.7145,33.7533,33.6273,33.6661,19329.0
2018-12-04 13:35:00,34.71,34.74,34.6,34.6,10177.0,33.6467,33.6758,33.54,33.54,10177.0
2018-12-04 13:40:00,34.58,34.65,34.57,34.65,17213.0,33.5207,33.5885,33.511,33.5885,17213.0
2018-12-04 13:45:00,34.64,34.84,34.63,34.79,12402.0,33.5788,33.7727,33.5691,33.7242,12402.0
2018-12-04 13:50:00,34.81,34.83,34.76,34.8,15229.0,33.7436,33.763,33.6951,33.7339,15229.0
2018-12-04 13:55:00,34.79,34.89,34.79,34.84,47009.0,33.7242,33.8212,33.7242,33.7727,47009.0
2018-12-04 14:00:00,34.84,34.85,34.74,34.74,10008.0,33.7727,33.7824,33.6758,33.6758,10008.0
2018-12-04 14:05:00,34.77,34.87,34.77,34.87,16660.0,33.7048,33.8018,33.7048,33.8018,16660.0
2018-12-04 14:10:00,34.87,34.99,34.85,34.98,17515.0,33.8018,33.9181,33.7824,33.9084,17515.0
2018-12-04 14:15:00,34.98,35.06,34.96,35.06,9295.0,33.9084,33.986,33.889,33.986,9295.0
2018-12-04 14:20:00,35.06,35.06,35.02,35.03,7748.0,33.986,33.986,33.9472,33.9569,7748.0
2018-12-04 14:25:00,35.03,35.03,34.96,35.0,13092.0,33.9569,33.9569,33.889,33.9278,13092.0
2018-12-04 14:30:00,34.99,35.03,34.97,34.99,32953.0,33.9181,33.9569,33.8987,33.9181,32953.0
2018-12-04 14:35:00,34.99,35.02,34.97,35.02,10845.0,33.9181,33.9472,33.8987,33.9472,10845.0
2018-12-04 14:40:00,35.03,35.03,34.9,34.96,10784.0,33.9569,33.9569,33.8309,33.889,10784.0
2018-12-04 14:45:00,34.96,35.08,34.96,35.06,9049.0,33.889,34.0053,33.889,33.986,9049.0
2018-12-04 14:50:00,35.05,35.06,35.0,35.0,6579.0,33.9763,33.986,33.9278,33.9278,6579.0
2018-12-04 14:55:00,34.99,35.05,34.97,34.97,24624.0,33.9181,33.9763,33.8987,33.8987,24624.0
2018-12-04 15:00:00,34.97,35.0,34.91,34.95,35087.0,33.8987,33.9278,33.8405,33.8793,35087.0
2018-12-04 15:05:00,34.96,35.01,34.93,34.96,28853.0,33.889,33.9375,33.8599,33.889,28853.0
2018-12-04 15:10:00,34.95,34.99,34.91,34.96,36858.0,33.8793,33.9181,33.8405,33.889,36858.0
2018-12-04 15:15:00,34.96,35.03,34.88,34.89,34115.0,33.889,33.9569,33.8115,33.8212,34115.0
2018-12-04 15:20:00,34.9,34.95,34.76,34.77,72754.0,33.8309,33.8793,33.6951,33.7048,72754.0
2018-12-04 15:25:00,34.75,34.79,34.71,34.73,34212.0,33.6855,33.7242,33.6467,33.6661,34212.0
2018-12-04 15:30:00,34.73,34.74,34.62,34.72,38402.0,33.6661,33.6758,33.5594,33.6564,38402.0
2018-12-04 15:35:00,34.71,34.78,34.6,34.61,24511.0,33.6467,33.7145,33.54,33.5497,24511.0
2018-12-04 15:40:00,34.61,34.63,34.55,34.62,62874.0,33.5497,33.5691,33.4916,33.5594,62874.0
2018-12-04 15:45:00,34.61,34.66,34.6,34.62,86345.0,33.5497,33.5982,33.54,33.5594,86345.0
2018-12-04 15:50:00,34.62,34.64,34.55,34.58,76365.0,33.5594,33.5788,33.4916,33.5207,76365.0
2018-12-04 15:55:00,34.58,34.58,34.42,34.5,183073.0,33.5207,33.5207,33.3656,33.4431,183073.0
2018-12-06 09:30:00,33.43,33.5,33.16,33.34,279843.0,32.4059,32.4737,32.1442,32.3186,279843.0
2018-12-06 09:35:00,33.31,33.78,33.31,33.57,84126.0,32.2896,32.7452,32.2896,32.5416,84126.0
2018-12-06 09:40:00,33.6,33.67,33.33,33.54,32390.0,32.5707,32.6385,32.309,32.5125,32390.0
2018-12-06 09:45:00,33.5,33.6,33.22,33.32,24166.0,32.4737,32.5707,32.2023,32.2993,24166.0
2018-12-06 09:50:00,33.3,33.36,33.04,33.08,43546.0,32.2799,32.338,32.0278,32.0666,43546.0
2018-12-06 09:55:00,33.06,33.11,32.92,32.93,186609.0,32.0472,32.0957,31.9115,31.9212,186609.0
2018-12-06 10:00:00,32.92,33.22,32.83,33.19,128444.0,31.9115,32.2023,31.8243,32.1732,128444.0
2018-12-06 10:05:00,33.15,33.43,33.1,33.32,20361.0,32.1345,32.4059,32.086,32.2993,20361.0
2018-12-06 10:10:00,33.32,33.42,33.21,33.34,22761.0,32.2993,32.3962,32.1926,32.3186,22761.0
2018-12-06 10:15:00,33.33,33.43,33.25,33.28,38822.0,32.309,32.4059,32.2314,32.2605,38822.0
2018-12-06 10:20:00,33.27,33.59,33.26,33.38,142969.0,32.2508,32.561,32.2411,32.3574,142969.0
2018-12-06 10:25:00,33.35,33.64,33.3,33.5,21253.0,32.3283,32.6095,32.2799,32.4737,21253.0
2018-12-06 10:30:00,33.5,33.54,33.25,33.29,20585.0,32.4737,32.5125,32.2314,32.2702,20585.0
2018-12-06 10:35:00,33.25,33.37,33.2,33.36,12078.0,32.2314,32.3477,32.1829,32.338,12078.0
2018-12-06 10:40:00,33.37,33.43,33.24,33.34,17816.0,32.3477,32.4059,32.2217,32.3186,17816.0
2018-12-06 10:45:00,33.34,33.36,33.1,33.1,26433.0,32.3186,32.338,32.086,32.086,26433.0
2018-12-06 10:50:00,33.14,33.27,33.14,33.27,6993.0,32.1248,32.2508,32.1248,32.2508,6993.0
2018-12-06 10:55:00,33.26,33.26,33.09,33.15,15634.0,32.2411,32.2411,32.0763,32.1345,15634.0
2018-12-06 11:00:00,33.15,33.31,33.15,33.27,17225.0,32.1345,32.2896,32.1345,32.2508,17225.0
2018-12-06 11:05:00,33.26,33.33,33.25,33.3,16596.0,32.2411,32.309,32.2314,32.2799,16596.0
2018-12-06 11:10:00,33.31,33.32,32.94,33.03,49567.0,32.2896,32.2993,31.9309,32.0181,49567.0
2018-12-06 11:15:00,32.99,33.18,32.99,33.05,19035.0,31.9794,32.1635,31.9794,32.0375,19035.0
2018-12-06 11:20:00,33.07,33.07,32.97,32.97,9104.0,32.0569,32.0569,31.96,31.96,9104.0
2018-12-06 11:25:00,32.99,33.03,32.86,32.92,22293.0,31.9794,32.0181,31.8533,31.9115,22293.0
2018-12-06 11:30:00,32.92,33.02,32.91,32.98,21079.0,31.9115,32.0084,31.9018,31.9697,21079.0
2018-12-06 11:35:00,32.98,33.07,32.96,33.01,17885.0,31.9697,32.0569,31.9503,31.9988,17885.0
2018-12-06 11:40:00,33.0,33.14,32.97,33.14,12288.0,31.9891,32.1248,31.96,32.1248,12288.0
2018-12-06 11:45:00,33.14,33.26,33.06,33.11,26232.0,32.1248,32.2411,32.0472,32.0957,26232.0
2018-12-06 11:50:00,33.13,33.22,33.07,33.12,18812.0,32.1151,32.2023,32.0569,32.1054,18812.0
2018-12-06 11:55:00,33.12,33.24,33.07,33.24,40340.0,32.1054,32.2217,32.0569,32.2217,40340.0
2018-12-06 12:00:00,33.22,33.31,33.21,33.31,12551.0,32.2023,32.2896,32.1926,32.2896,12551.0
2018-12-06 12:05:00,33.31,33.32,33.25,33.25,19986.0,32.2896,32.2993,32.2314,32.2314,19986.0
2018-12-06 12:10:00,33.24,33.36,33.24,33.36,13275.0,32.2217,32.338,32.2217,32.338,13275.0
2018-12-06 12:15:00,33.37,33.5,33.36,33.46,88242.0,32.3477,32.4737,32.338,32.435,88242.0
2018-12-06 12:20:00,33.45,33.55,33.39,33.54,12346.0,32.4253,32.5222,32.3671,32.5125,12346.0
2018-12-06 12:25:00,33.54,33.62,33.52,33.62,9153.0,32.5125,32.5901,32.4931,32.5901,9153.0
2018-12-06 12:30:00,33.61,33.7,33.59,33.61,14504.0,32.5804,32.6676,32.561,32.5804,14504.0
2018-12-06 12:35:00,33.6,33.64,33.46,33.47,17578.0,32.5707,32.6095,32.435,32.4447,17578.0
2018-12-06 12:40:00,33.48,33.57,33.44,33.55,15705.0,32.4544,32.5416,32.4156,32.5222,15705.0
2018-12-06 12:45:00,33.55,33.57,33.44,33.46,12983.0,32.5222,32.5416,32.4156,32.435,12983.0
2018-12-06 12:50:00,33.43,33.54,33.42,33.5,13824.0,32.4059,32.5125,32.3962,32.4737,13824.0
2018-12-06 12:55:00,33.52,33.56,33.44,33.45,9022.0,32.4931,32.5319,32.4156,32.4253,9022.0
2018-12-06 13:00:00,33.45,33.45,33.34,33.34,9047.0,32.4253,32.4253,32.3186,32.3186,9047.0
2018-12-06 13:05:00,33.34,33.34,33.28,33.28,4900.0,32.3186,32.3186,32.2605,32.2605,4900.0
2018-12-06 13:10:00,33.28,33.31,33.26,33.27,14500.0,32.2605,32.2896,32.2411,32.2508,14500.0
2018-12-06 13:15:00,33.27,33.27,33.17,33.19,16152.0,32.2508,32.2508,32.1539,32.1732,16152.0
2018-12-06 13:20:00,33.18,33.26,33.15,33.2,28999.0,32.1635,32.2411,32.1345,32.1829,28999.0
2018-12-06 13:25:00,33.2,33.25,33.18,33.18,15565.0,32.1829,32.2314,32.1635,32.1635,15565.0
2018-12-06 13:30:00,33.18,33.18,33.12,33.14,15349.0,32.1635,32.1635,32.1054,32.1248,15349.0
2018-12-06 13:35:00,33.14,33.22,33.13,33.21,7555.0,32.1248,32.2023,32.1151,32.1926,7555.0
2018-12-06 13:40:00,33.21,33.36,33.21,33.31,9284.0,32.1926,32.338,32.1926,32.2896,9284.0
2018-12-06 13:45:00,33.33,33.48,33.33,33.46,10945.0,32.309,32.4544,32.309,32.435,10945.0
2018-12-06 13:50:00,33.49,33.54,33.46,33.54,15184.0,32.464,32.5125,32.435,32.5125,15184.0
2018-12-06 13:55:00,33.55,33.55,33.45,33.51,13270.0,32.5222,32.5222,32.4253,32.4834,13270.0
2018-12-06 14:00:00,33.51,33.52,33.38,33.41,38130.0,32.4834,32.4931,32.3574,32.3865,38130.0
2018-12-06 14:05:00,33.41,33.43,33.28,33.31,30932.0,32.3865,32.4059,32.2605,32.2896,30932.0
2018-12-06 14:10:00,33.31,33.31,33.21,33.3,23339.0,32.2896,32.2896,32.1926,32.2799,23339.0
2018-12-06 14:15:00,33.31,33.36,33.2,33.2,13885.0,32.2896,32.338,32.1829,32.1829,13885.0
2018-12-06 14:20:00,33.21,33.29,33.2,33.24,10431.0,32.1926,32.2702,32.1829,32.2217,10431.0
2018-12-06 14:25:00,33.26,33.45,33.26,33.45,18186.0,32.2411,32.4253,32.2411,32.4253,18186.0
2018-12-06 14:30:00,33.44,33.44,33.37,33.39,21986.0,32.4156,32.4156,32.3477,32.3671,21986.0
2018-12-06 14:35:00,33.4,33.46,33.36,33.43,24036.0,32.3768,32.435,32.338,32.4059,24036.0
2018-12-06 14:40:00,33.43,33.5,33.39,33.4,15249.0,32.4059,32.4737,32.3671,32.3768,15249.0
2018-12-06 14:45:00,33.4,33.43,33.28,33.37,23998.0,32.3768,32.4059,32.2605,32.3477,23998.0
2018-12-06 14:50:00,33.37,33.53,33.36,33.5,69808.0,32.3477,32.5028,32.338,32.4737,69808.0
2018-12-06 14:55:00,33.52,33.58,33.45,33.55,24988.0,32.4931,32.5513,32.4253,32.5222,24988.0
2018-12-06 15:00:00,33.56,33.7,33.56,33.58,48158.0,32.5319,32.6676,32.5319,32.5513,48158.0
2018-12-06 15:05:00,33.57,33.64,33.49,33.56,50714.0,32.5416,32.6095,32.464,32.5319,50714.0
2018-12-06 15:10:00,33.55,33.58,33.45,33.49,70558.0,32.5222,32.5513,32.4253,32.464,70558.0
2018-12-06 15:15:00,33.48,33.56,33.47,33.53,23059.0,32.4544,32.5319,32.4447,32.5028,23059.0
2018-12-06 15:20:00,33.52,33.56,33.47,33.55,31932.0,32.4931,32.5319,32.4447,32.5222,31932.0
2018-12-06 15:25:00,33.55,33.58,33.49,33.55,43309.0,32.5222,32.5513,32.464,32.5222,43309.0
2018-12-06 15:30:00,33.54,33.74,33.54,33.64,37541.0,32.5125,32.7064,32.5125,32.6095,37541.0
2018-12-06 15:35:00,33.64,33.7,33.63,33.67,58820.0,32.6095,32.6676,32.5998,32.6385,58820.0
2018-12-06 15:40:00,33.67,33.7,33.58,33.68,64989.0,32.6385,32.6676,32.5513,32.6482,64989.0
2018-12-06 15:45:00,33.68,33.81,33.68,33.77,83939.0,32.6482,32.7742,32.6482,32.7355,83939.0
2018-12-06 15:50:00,33.77,33.8,33.7,33.73,65186.0,32.7355,32.7646,32.6676,32.6967,65186.0
2018-12-06 15:55:00,33.73,33.82,33.73,33.79,112619.0,32.6967,32.7839,32.6967,32.7549,112619.0
2018-12-07 09:30:00,33.92,33.92,33.72,33.86,26453.0,32.8809,32.8809,32.687,32.8227,26453.0
2018-12-07 09:35:00,33.82,33.91,33.65,33.84,14500.0,32.7839,32.8712,32.6191,32.8033,14500.0
2018-12-07 09:40:00,33.82,33.87,33.67,33.67,15117.0,32.7839,32.8324,32.6385,32.6385,15117.0
2018-12-07 09:45:00,33.71,33.76,33.52,33.52,20115.0,32.6773,32.7258,32.4931,32.4931,20115.0
2018-12-07 09:50:00,33.52,33.65,33.46,33.65,23996.0,32.4931,32.6191,32.435,32.6191,23996.0
2018-12-07 09:55:00,33.65,33.75,33.61,33.73,16368.0,32.6191,32.7161,32.5804,32.6967,16368.0
2018-12-07 10:00:00,33.75,33.77,33.66,33.72,29362.0,32.7161,32.7355,32.6288,32.687,29362.0
2018-12-07 10:05:00,33.71,33.73,33.65,33.67,20631.0,32.6773,32.6967,32.6191,32.6385,20631.0
2018-12-07 10:10:00,33.67,33.67,33.44,33.44,20819.0,32.6385,32.6385,32.4156,32.4156,20819.0
2018-12-07 10:15:00,33.44,33.49,33.35,33.4,26135.0,32.4156,32.464,32.3283,32.3768,26135.0
2018-12-07 10:20:00,33.36,33.47,33.36,33.38,28276.0,32.338,32.4447,32.338,32.3574,28276.0
2018-12-07 10:25:00,33.39,33.49,33.34,33.48,12022.0,32.3671,32.464,32.3186,32.4544,12022.0
2018-12-07 10:30:00,33.47,33.59,33.46,33.47,12800.0,32.4447,32.561,32.435,32.4447,12800.0
2018-12-07 10:35:00,33.46,33.48,33.33,33.39,14977.0,32.435,32.4544,32.309,32.3671,14977.0
2018-12-07 10:40:00,33.36,33.52,33.36,33.52,11719.0,32.338,32.4931,32.338,32.4931,11719.0
2018-12-07 10:45:00,33.49,33.62,33.47,33.54,12370.0,32.464,32.5901,32.4447,32.5125,12370.0
2018-12-07 10:50:00,33.51,33.56,33.46,33.47,10752.0,32.4834,32.5319,32.435,32.4447,10752.0
2018-12-07 10:55:00,33.47,33.56,33.46,33.51,10659.0,32.4447,32.5319,32.435,32.4834,10659.0
2018-12-07 11:00:00,33.5,33.57,33.33,33.34,13900.0,32.4737,32.5416,32.309,32.3186,13900.0
2018-12-07 11:05:00,33.34,33.38,33.26,33.33,16015.0,32.3186,32.3574,32.2411,32.309,16015.0
2018-12-07 11:10:00,33.33,33.37,33.01,33.14,32315.0,32.309,32.3477,31.9988,32.1248,32315.0
2018-12-07 11:15:00,33.15,33.17,33.06,33.15,28855.0,32.1345,32.1539,32.0472,32.1345,28855.0
2018-12-07 11:20:00,33.14,33.19,33.0,33.08,22280.0,32.1248,32.1732,31.9891,32.0666,22280.0
2018-12-07 11:25:00,33.05,33.16,33.05,33.15,14680.0,32.0375,32.1442,32.0375,32.1345,14680.0
2018-12-07 11:30:00,33.12,33.15,33.06,33.11,10865.0,32.1054,32.1345,32.0472,32.0957,10865.0
2018-12-07 11:35:00,33.1,33.13,33.07,33.09,14421.0,32.086,32.1151,32.0569,32.0763,14421.0
2018-12-07 11:40:00,33.09,33.09,32.98,33.04,100798.0,32.0763,32.0763,31.9697,32.0278,100798.0
2018-12-07 11:45:00,33.04,33.12,33.04,33.04,15399.0,32.0278,32.1054,32.0278,32.0278,15399.0
2018-12-07 11:50:00,33.03,33.04,32.91,32.91,37938.0,32.0181,32.0278,31.9018,31.9018,37938.0
2018-12-07 11:55:00,32.93,32.93,32.84,32.86,25114.0,31.9212,31.9212,31.834,31.8533,25114.0
2018-12-07 12:00:00,32.84,33.02,32.84,33.0,25099.0,31.834,32.0084,31.834,31.9891,25099.0
2018-12-07 12:05:00,33.0,33.0,32.93,32.95,22573.0,31.9891,31.9891,31.9212,31.9406,22573.0
2018-12-07 12:10:00,32.94,33.07,32.94,33.01,14094.0,31.9309,32.0569,31.9309,31.9988,14094.0
2018-12-07 12:15:00,33.0,33.01,32.9,32.96,33643.0,31.9891,31.9988,31.8921,31.9503,33643.0
2018-12-07 12:20:00,32.96,33.0,32.95,33.0,7737.0,31.9503,31.9891,31.9406,31.9891,7737.0
2018-12-07 12:25:00,33.0,33.05,32.97,33.03,13953.0,31.9891,32.0375,31.96,32.0181,13953.0
2018-12-07 12:30:00,33.02,33.02,32.93,32.95,9592.0,32.0084,32.0084,31.9212,31.9406,9592.0
2018-12-07 12:35:00,32.93,33.03,32.92,33.02,34639.0,31.9212,32.0181,31.9115,32.0084,34639.0
2018-12-07 12:40:00,33.0,33.04,32.99,33.04,39006.0,31.9891,32.0278,31.9794,32.0278,39006.0
2018-12-07 12:45:00,33.04,33.06,32.92,32.92,13069.0,32.0278,32.0472,31.9115,31.9115,13069.0
2018-12-07 12:50:00,32.91,33.02,32.9,33.02,12686.0,31.9018,32.0084,31.8921,32.0084,12686.0
2018-12-07 12:55:00,33.04,33.14,33.02,33.11,18845.0,32.0278,32.1248,32.0084,32.0957,18845.0
2018-12-07 13:00:00,33.11,33.31,33.11,33.25,24094.0,32.0957,32.2896,32.0957,32.2314,24094.0
2018-12-07 13:05:00,33.25,33.25,33.13,33.13,13306.0,32.2314,32.2314,32.1151,32.1151,13306.0
2018-12-07 13:10:00,33.12,33.15,33.04,33.05,18328.0,32.1054,32.1345,32.0278,32.0375,18328.0
2018-12-07 13:15:00,33.05,33.06,32.99,33.01,29865.0,32.0375,32.0472,31.9794,31.9988,29865.0
2018-12-07 13:20:00,33.0,33.12,33.0,33.11,15085.0,31.9891,32.1054,31.9891,32.0957,15085.0
2018-12-07 13:25:00,33.1,33.1,33.02,33.05,12484.0,32.086,32.086,32.0084,32.0375,12484.0
2018-12-07 13:30:00,33.04,33.04,32.9,32.92,25517.0,32.0278,32.0278,31.8921,31.9115,25517.0
2018-12-07 13:35:00,32.92,32.92,32.85,32.87,16396.0,31.9115,31.9115,31.8437,31.863,16396.0
2018-12-07 13:40:00,32.87,32.87,32.8,32.8,13610.0,31.863,31.863,31.7952,31.7952,13610.0
2018-12-07 13:45:00,32.8,32.82,32.72,32.72,13488.0,31.7952,31.8146,31.7176,31.7176,13488.0
2018-12-07 13:50:00,32.72,32.72,32.66,32.67,18235.0,31.7176,31.7176,31.6595,31.6692,18235.0
2018-12-07 13:55:00,32.67,32.68,32.62,32.62,15842.0,31.6692,31.6789,31.6207,31.6207,15842.0
2018-12-07 14:00:00,32.62,32.66,32.6,32.61,20557.0,31.6207,31.6595,31.6013,31.611,20557.0
2018-12-07 14:05:00,32.62,32.75,32.59,32.65,65274.0,31.6207,31.7467,31.5916,31.6498,65274.0
2018-12-07 14:10:00,32.65,32.66,32.58,32.64,36224.0,31.6498,31.6595,31.5819,31.6401,36224.0
2018-12-07 14:15:00,32.65,32.76,32.64,32.74,28338.0,31.6498,31.7564,31.6401,31.737,28338.0
2018-12-07 14:20:00,32.75,32.77,32.64,32.64,22335.0,31.7467,31.7661,31.6401,31.6401,22335.0
2018-12-07 14:25:00,32.64,32.68,32.62,32.66,16509.0,31.6401,31.6789,31.6207,31.6595,16509.0
2018-12-07 14:30:00,32.67,32.69,32.61,32.61,23216.0,31.6692,31.6886,31.611,31.611,23216.0
2018-12-07 14:35:00,32.61,32.62,32.58,32.59,38155.0,31.611,31.6207,31.5819,31.5916,38155.0
2018-12-07 14:40:00,32.57,32.61,32.47,32.47,24452.0,31.5722,31.611,31.4753,31.4753,24452.0
2018-12-07 14:45:00,32.48,32.55,32.44,32.52,30735.0,31.485,31.5528,31.4462,31.5238,30735.0
2018-12-07 14:50:00,32.52,32.57,32.43,32.43,35511.0,31.5238,31.5722,31.4365,31.4365,35511.0
2018-12-07 14:55:00,32.43,32.43,32.32,32.35,23884.0,31.4365,31.4365,31.3299,31.359,23884.0
2018-12-07 15:00:00,32.34,32.43,32.3,32.31,32784.0,31.3493,31.4365,31.3105,31.3202,32784.0
2018-12-07 15:05:00,32.31,32.42,32.29,32.41,35047.0,31.3202,31.4268,31.3008,31.4171,35047.0
2018-12-07 15:10:00,32.41,32.45,32.36,32.4,31703.0,31.4171,31.4559,31.3687,31.4074,31703.0
2018-12-07 15:15:00,32.39,32.42,32.33,32.38,69048.0,31.3977,31.4268,31.3396,31.3881,69048.0
2018-12-07 15:20:00,32.38,32.43,32.37,32.4,24305.0,31.3881,31.4365,31.3784,31.4074,24305.0
2018-12-07 15:25:00,32.39,32.49,32.34,32.47,41007.0,31.3977,31.4947,31.3493,31.4753,41007.0
2018-12-07 15:30:00,32.47,32.63,32.46,32.63,52701.0,31.4753,31.6304,31.4656,31.6304,52701.0
2018-12-07 15:35:00,32.63,32.71,32.55,32.56,31088.0,31.6304,31.7079,31.5528,31.5625,31088.0
2018-12-07 15:40:00,32.56,32.61,32.53,32.58,50749.0,31.5625,31.611,31.5335,31.5819,50749.0
2018-12-07 15:45:00,32.58,32.6,32.52,32.52,65743.0,31.5819,31.6013,31.5238,31.5238,65743.0
2018-12-07 15:50:00,32.53,32.7,32.53,32.65,76183.0,31.5335,31.6983,31.5335,31.6498,76183.0
2018-12-07 15:55:00,32.65,32.7,32.57,32.6,167428.0,31.6498,31.6983,31.5722,31.6013,167428.0
2018-12-10 09:30:00,32.51,32.88,32.46,32.88,12260.0,31.5141,31.8727,31.4656,31.8727,12260.0
2018-12-10 09:35:00,32.85,32.92,32.76,32.87,21930.0,31.8437,31.9115,31.7564,31.863,21930.0
2018-12-10 09:40:00,32.87,33.05,32.81,32.95,17862.0,31.863,32.0375,31.8049,31.9406,17862.0
2018-12-10 09:45:00,32.95,33.01,32.77,32.77,12629.0,31.9406,31.9988,31.7661,31.7661,12629.0
2018-12-10 09:50:00,32.77,32.8,32.61,32.75,19118.0,31.7661,31.7952,31.611,31.7467,19118.0
2018-12-10 09:55:00,32.73,32.88,32.72,32.82,11140.0,31.7273,31.8727,31.7176,31.8146,11140.0
2018-12-10 10:00:00,32.88,32.91,32.78,32.9,10823.0,31.8727,31.9018,31.7758,31.8921,10823.0
2018-12-10 10:05:00,32.92,33.0,32.91,32.92,10275.0,31.9115,31.9891,31.9018,31.9115,10275.0
2018-12-10 10:10:00,32.96,32.96,32.76,32.95,17231.0,31.9503,31.9503,31.7564,31.9406,17231.0
2018-12-10 10:15:00,32.95,32.95,32.84,32.92,13800.0,31.9406,31.9406,31.834,31.9115,13800.0
2018-12-10 10:20:00,32.88,32.98,32.83,32.87,9950.0,31.8727,31.9697,31.8243,31.863,9950.0
2018-12-10 10:25:00,32.86,32.87,32.76,32.82,11347.0,31.8533,31.863,31.7564,31.8146,11347.0
2018-12-10 10:30:00,32.82,32.84,32.72,32.73,14201.0,31.8146,31.834,31.7176,31.7273,14201.0
2018-12-10 10:35:00,32.75,32.78,32.61,32.63,17375.0,31.7467,31.7758,31.611,31.6304,17375.0
2018-12-10 10:40:00,32.6,32.6,32.44,32.5,26858.0,31.6013,31.6013,31.4462,31.5044,26858.0
2018-12-10 10:45:00,32.45,32.71,32.45,32.62,19160.0,31.4559,31.7079,31.4559,31.6207,19160.0
2018-12-10 10:50:00,32.62,32.71,32.5,32.53,77177.0,31.6207,31.7079,31.5044,31.5335,77177.0
2018-12-10 10:55:00,32.54,32.66,32.53,32.62,7226.0,31.5432,31.6595,31.5335,31.6207,7226.0
2018-12-10 11:00:00,32.6,32.63,32.45,32.51,11516.0,31.6013,31.6304,31.4559,31.5141,11516.0
2018-12-10 11:05:00,32.52,32.58,32.51,32.52,33060.0,31.5238,31.5819,31.5141,31.5238,33060.0
2018-12-10 11:10:00,32.49,32.57,32.41,32.51,8609.0,31.4947,31.5722,31.4171,31.5141,8609.0
2018-12-10 11:15:00,32.48,32.49,32.37,32.44,10900.0,31.485,31.4947,31.3784,31.4462,10900.0
2018-12-10 11:20:00,32.43,32.49,32.35,32.36,13098.0,31.4365,31.4947,31.359,31.3687,13098.0
2018-12-10 11:25:00,32.39,32.55,32.39,32.47,9892.0,31.3977,31.5528,31.3977,31.4753,9892.0
2018-12-10 11:30:00,32.53,32.57,32.45,32.46,13827.0,31.5335,31.5722,31.4559,31.4656,13827.0
2018-12-10 11:35:00,32.46,32.73,32.46,32.65,7852.0,31.4656,31.7273,31.4656,31.6498,7852.0
2018-12-10 11:40:00,32.68,32.71,32.59,32.7,52714.0,31.6789,31.7079,31.5916,31.6983,52714.0
2018-12-10 11:45:00,32.72,32.8,32.68,32.72,10371.0,31.7176,31.7952,31.6789,31.7176,10371.0
2018-12-10 11:50:00,32.73,32.78,32.65,32.73,8990.0,31.7273,31.7758,31.6498,31.7273,8990.0
2018-12-10 11:55:00,32.75,32.79,32.61,32.65,10858.0,31.7467,31.7855,31.611,31.6498,10858.0
2018-12-10 12:00:00,32.63,32.65,32.59,32.64,6920.0,31.6304,31.6498,31.5916,31.6401,6920.0
2018-12-10 12:05:00,32.62,32.73,32.62,32.68,6580.0,31.6207,31.7273,31.6207,31.6789,6580.0
2018-12-10 12:10:00,32.66,32.8,32.61,32.78,6770.0,31.6595,31.7952,31.611,31.7758,6770.0
2018-12-10 12:15:00,32.77,32.79,32.68,32.68,10900.0,31.7661,31.7855,31.6789,31.6789,10900.0
2018-12-10 12:20:00,32.7,32.71,32.58,32.6,8124.0,31.6983,31.7079,31.5819,31.6013,8124.0
2018-12-10 12:25:00,32.63,32.67,32.61,32.64,5075.0,31.6304,31.6692,31.611,31.6401,5075.0
2018-12-10 12:30:00,32.62,32.72,32.62,32.71,8406.0,31.6207,31.7176,31.6207,31.7079,8406.0
2018-12-10 12:35:00,32.71,32.9,32.71,32.89,9125.0,31.7079,31.8921,31.7079,31.8824,9125.0
2018-12-10 12:40:00,32.89,33.0,32.86,32.93,7153.0,31.8824,31.9891,31.8533,31.9212,7153.0
2018-12-10 12:45:00,32.95,33.1,32.93,33.1,5734.0,31.9406,32.086,31.9212,32.086,5734.0
2018-12-10 12:50:00,33.1,33.12,33.02,33.05,15132.0,32.086,32.1054,32.0084,32.0375,15132.0
2018-12-10 12:55:00,33.06,33.11,33.04,33.08,6378.0,32.0472,32.0957,32.0278,32.0666,6378.0
2018-12-10 13:00:00,33.08,33.08,33.0,33.04,8072.0,32.0666,32.0666,31.9891,32.0278,8072.0
2018-12-10 13:05:00,33.01,33.11,32.98,33.05,8258.0,31.9988,32.0957,31.9697,32.0375,8258.0
2018-12-10 13:10:00,33.05,33.08,32.97,33.05,9300.0,32.0375,32.0666,31.96,32.0375,9300.0
2018-12-10 13:15:00,33.04,33.07,33.02,33.05,10213.0,32.0278,32.0569,32.0084,32.0375,10213.0
2018-12-10 13:20:00,33.03,33.03,32.87,32.89,11576.0,32.0181,32.0181,31.863,31.8824,11576.0
2018-12-10 13:25:00,32.89,32.89,32.78,32.86,9157.0,31.8824,31.8824,31.7758,31.8533,9157.0
2018-12-10 13:30:00,32.86,32.97,32.84,32.96,10871.0,31.8533,31.96,31.834,31.9503,10871.0
2018-12-10 13:35:00,32.98,33.06,32.97,33.04,9111.0,31.9697,32.0472,31.96,32.0278,9111.0
2018-12-10 13:40:00,33.02,33.04,32.91,32.91,4194.0,32.0084,32.0278,31.9018,31.9018,4194.0
2018-12-10 13:45:00,32.91,33.01,32.91,32.98,8509.0,31.9018,31.9988,31.9018,31.9697,8509.0
2018-12-10 13:50:00,32.98,33.07,32.97,33.04,6629.0,31.9697,32.0569,31.96,32.0278,6629.0
2018-12-10 13:55:00,33.03,33.04,32.92,32.92,9385.0,32.0181,32.0278,31.9115,31.9115,9385.0
2018-12-10 14:00:00,32.93,32.96,32.89,32.91,9715.0,31.9212,31.9503,31.8824,31.9018,9715.0
2018-12-10 14:05:00,32.9,32.98,32.89,32.92,12084.0,31.8921,31.9697,31.8824,31.9115,12084.0
2018-12-10 14:10:00,32.93,32.96,32.89,32.91,8010.0,31.9212,31.9503,31.8824,31.9018,8010.0
2018-12-10 14:15:00,32.92,32.93,32.76,32.81,11855.0,31.9115,31.9212,31.7564,31.8049,11855.0
2018-12-10 14:20:00,32.82,32.87,32.74,32.8,11479.0,31.8146,31.863,31.737,31.7952,11479.0
2018-12-10 14:25:00,32.82,32.92,32.81,32.87,10348.0,31.8146,31.9115,31.8049,31.863,10348.0
2018-12-10 14:30:00,32.89,33.03,32.86,33.03,10694.0,31.8824,32.0181,31.8533,32.0181,10694.0
2018-12-10 14:35:00,33.03,33.05,32.99,33.0,12583.0,32.0181,32.0375,31.9794,31.9891,12583.0
2018-12-10 14:40:00,32.99,33.05,32.96,33.05,9349.0,31.9794,32.0375,31.9503,32.0375,9349.0
2018-12-10 14:45:00,33.05,33.05,32.96,32.97,12579.0,32.0375,32.0375,31.9503,31.96,12579.0
2018-12-10 14:50:00,32.97,32.98,32.93,32.94,10339.0,31.96,31.9697,31.9212,31.9309,10339.0
2018-12-10 14:55:00,32.93,32.95,32.8,32.84,17681.0,31.9212,31.9406,31.7952,31.834,17681.0
2018-12-10 15:00:00,32.83,32.85,32.78,32.82,18372.0,31.8243,31.8437,31.7758,31.8146,18372.0
2018-12-10 15:05:00,32.8,32.87,32.79,32.84,9484.0,31.7952,31.863,31.7855,31.834,9484.0
2018-12-10 15:10:00,32.86,32.88,32.84,32.88,17886.0,31.8533,31.8727,31.834,31.8727,17886.0
2018-12-10 15:15:00,32.87,32.88,32.83,32.88,18217.0,31.863,31.8727,31.8243,31.8727,18217.0
2018-12-10 15:20:00,32.88,32.91,32.86,32.89,25617.0,31.8727,31.9018,31.8533,31.8824,25617.0
2018-12-10 15:25:00,32.88,32.91,32.86,32.89,26938.0,31.8727,31.9018,31.8533,31.8824,26938.0
2018-12-10 15:30:00,32.91,33.1,32.91,33.09,28486.0,31.9018,32.086,31.9018,32.0763,28486.0
2018-12-10 15:35:00,33.09,33.12,33.04,33.05,31807.0,32.0763,32.1054,32.0278,32.0375,31807.0
2018-12-10 15:40:00,33.06,33.07,33.01,33.02,25128.0,32.0472,32.0569,31.9988,32.0084,25128.0
2018-12-10 15:45:00,33.03,33.06,32.98,33.0,51988.0,32.0181,32.0472,31.9697,31.9891,51988.0
2018-12-10 15:50:00,33.0,33.01,32.93,32.99,44822.0,31.9891,31.9988,31.9212,31.9794,44822.0
2018-12-10 15:55:00,32.98,32.99,32.86,32.87,131004.0,31.9697,31.9794,31.8533,31.863,131004.0
2018-12-11 09:30:00,33.33,33.7,33.26,33.64,22417.0,32.309,32.6676,32.2411,32.6095,22417.0
2018-12-11 09:35:00,33.6,33.83,33.56,33.64,11164.0,32.5707,32.7936,32.5319,32.6095,11164.0
2018-12-11 09:40:00,33.67,33.89,33.67,33.86,15908.0,32.6385,32.8518,32.6385,32.8227,15908.0
2018-12-11 09:45:00,33.9,34.03,33.85,33.94,15768.0,32.8615,32.9875,32.813,32.9003,15768.0
2018-12-11 09:50:00,33.94,33.94,33.7,33.78,12158.0,32.9003,32.9003,32.6676,32.7452,12158.0
2018-12-11 09:55:00,33.77,33.87,33.74,33.78,10515.0,32.7355,32.8324,32.7064,32.7452,10515.0
2018-12-11 10:00:00,33.79,33.93,33.77,33.9,17790.0,32.7549,32.8906,32.7355,32.8615,17790.0
2018-12-11 10:05:00,33.9,33.99,33.86,33.92,18553.0,32.8615,32.9487,32.8227,32.8809,18553.0
2018-12-11 10:10:00,33.91,33.91,33.74,33.83,41474.0,32.8712,32.8712,32.7064,32.7936,41474.0
2018-12-11 10:15:00,33.83,33.87,33.71,33.84,11042.0,32.7936,32.8324,32.6773,32.8033,11042.0
2018-12-11 10:20:00,33.82,34.02,33.82,34.02,10341.0,32.7839,32.9778,32.7839,32.9778,10341.0
2018-12-11 10:25:00,34.05,34.12,33.99,34.11,10121.0,33.0069,33.0748,32.9487,33.0651,10121.0
2018-12-11 10:30:00,34.11,34.18,34.1,34.15,6700.0,33.0651,33.1329,33.0554,33.1038,6700.0
2018-12-11 10:35:00,34.15,34.15,34.03,34.14,9665.0,33.1038,33.1038,32.9875,33.0941,9665.0
2018-12-11 10:40:00,34.15,34.16,34.05,34.07,11386.0,33.1038,33.1135,33.0069,33.0263,11386.0
2018-12-11 10:45:00,34.07,34.09,33.87,33.89,6070.0,33.0263,33.0457,32.8324,32.8518,6070.0
2018-12-11 10:50:00,33.89,33.92,33.87,33.88,8535.0,32.8518,32.8809,32.8324,32.8421,8535.0
2018-12-11 10:55:00,33.87,33.87,33.78,33.85,7607.0,32.8324,32.8324,32.7452,32.813,7607.0
2018-12-11 11:00:00,33.84,33.85,33.72,33.8,11900.0,32.8033,32.813,32.687,32.7646,11900.0
2018-12-11 11:05:00,33.78,33.91,33.77,33.88,7665.0,32.7452,32.8712,32.7355,32.8421,7665.0
2018-12-11 11:10:00,33.89,33.9,33.72,33.74,8978.0,32.8518,32.8615,32.687,32.7064,8978.0
2018-12-11 11:15:00,33.72,33.75,33.61,33.71,10842.0,32.687,32.7161,32.5804,32.6773,10842.0
2018-12-11 11:20:00,33.74,33.76,33.69,33.76,9142.0,32.7064,32.7258,32.6579,32.7258,9142.0
2018-12-11 11:25:00,33.75,33.76,33.63,33.67,6496.0,32.7161,32.7258,32.5998,32.6385,6496.0
2018-12-11 11:30:00,33.66,33.71,33.53,33.53,11808.0,32.6288,32.6773,32.5028,32.5028,11808.0
2018-12-11 11:35:00,33.54,33.62,33.54,33.6,9300.0,32.5125,32.5901,32.5125,32.5707,9300.0
2018-12-11 11:40:00,33.59,33.59,33.48,33.51,10728.0,32.561,32.561,32.4544,32.4834,10728.0
2018-12-11 11:45:00,33.51,33.6,33.46,33.58,8741.0,32.4834,32.5707,32.435,32.5513,8741.0
2018-12-11 11:50:00,33.59,33.59,33.49,33.55,12411.0,32.561,32.561,32.464,32.5222,12411.0
2018-12-11 11:55:00,33.55,33.55,33.47,33.47,13860.0,32.5222,32.5222,32.4447,32.4447,13860.0
2018-12-11 12:00:00,33.47,33.48,33.38,33.38,8726.0,32.4447,32.4544,32.3574,32.3574,8726.0
2018-12-11 12:05:00,33.39,33.42,33.34,33.36,15289.0,32.3671,32.3962,32.3186,32.338,15289.0
2018-12-11 12:10:00,33.35,33.37,33.31,33.36,6764.0,32.3283,32.3477,32.2896,32.338,6764.0
2018-12-11 12:15:00,33.37,33.37,33.29,33.35,13277.0,32.3477,32.3477,32.2702,32.3283,13277.0
2018-12-11 12:20:00,33.35,33.48,33.35,33.48,11385.0,32.3283,32.4544,32.3283,32.4544,11385.0
2018-12-11 12:25:00,33.45,33.48,33.44,33.44,6644.0,32.4253,32.4544,32.4156,32.4156,6644.0
2018-12-11 12:30:00,33.47,33.48,33.36,33.37,8732.0,32.4447,32.4544,32.338,32.3477,8732.0
2018-12-11 12:35:00,33.36,33.4,33.3,33.3,15860.0,32.338,32.3768,32.2799,32.2799,15860.0
2018-12-11 12:40:00,33.32,33.4,33.25,33.4,106094.0,32.2993,32.3768,32.2314,32.3768,106094.0
2018-12-11 12:45:00,33.4,33.43,33.34,33.35,17738.0,32.3768,32.4059,32.3186,32.3283,17738.0
2018-12-11 12:50:00,33.38,33.5,33.37,33.48,23934.0,32.3574,32.4737,32.3477,32.4544,23934.0
2018-12-11 12:55:00,33.49,33.49,33.41,33.43,20574.0,32.464,32.464,32.3865,32.4059,20574.0
2018-12-11 13:00:00,33.41,33.42,33.32,33.4,12956.0,32.3865,32.3962,32.2993,32.3768,12956.0
2018-12-11 13:05:00,33.39,33.39,33.33,33.34,24845.0,32.3671,32.3671,32.309,32.3186,24845.0
2018-12-11 13:10:00,33.35,33.44,33.34,33.37,12909.0,32.3283,32.4156,32.3186,32.3477,12909.0
2018-12-11 13:15:00,33.37,33.42,33.34,33.42,15774.0,32.3477,32.3962,32.3186,32.3962,15774.0
2018-12-11 13:20:00,33.42,33.45,33.37,33.4,17853.0,32.3962,32.4253,32.3477,32.3768,17853.0
2018-12-11 13:25:00,33.4,33.4,33.19,33.2,21980.0,32.3768,32.3768,32.1732,32.1829,21980.0
2018-12-11 13:30:00,33.2,33.2,33.11,33.17,15546.0,32.1829,32.1829,32.0957,32.1539,15546.0
2018-12-11 13:35:00,33.16,33.2,33.15,33.16,11241.0,32.1442,32.1829,32.1345,32.1442,11241.0
2018-12-11 13:40:00,33.16,33.16,32.99,32.99,13997.0,32.1442,32.1442,31.9794,31.9794,13997.0
2018-12-11 13:45:00,32.99,33.05,32.95,32.98,15791.0,31.9794,32.0375,31.9406,31.9697,15791.0
2018-12-11 13:50:00,32.99,33.03,32.94,33.02,10605.0,31.9794,32.0181,31.9309,32.0084,10605.0
2018-12-11 13:55:00,33.0,33.07,32.99,33.02,8508.0,31.9891,32.0569,31.9794,32.0084,8508.0
2018-12-11 14:00:00,33.01,33.13,32.99,33.09,11646.0,31.9988,32.1151,31.9794,32.0763,11646.0
2018-12-11 14:05:00,33.08,33.11,32.99,33.0,15506.0,32.0666,32.0957,31.9794,31.9891,15506.0
2018-12-11 14:10:00,33.0,33.06,32.96,32.98,7700.0,31.9891,32.0472,31.9503,31.9697,7700.0
2018-12-11 14:15:00,32.97,33.09,32.9,33.07,10746.0,31.96,32.0763,31.8921,32.0569,10746.0
2018-12-11 14:20:00,33.08,33.11,33.05,33.06,6700.0,32.0666,32.0957,32.0375,32.0472,6700.0
2018-12-11 14:25:00,33.07,33.27,33.06,33.27,11142.0,32.0569,32.2508,32.0472,32.2508,11142.0
2018-12-11 14:30:00,33.26,33.35,33.26,33.28,7650.0,32.2411,32.3283,32.2411,32.2605,7650.0
2018-12-11 14:35:00,33.29,33.32,33.27,33.29,8808.0,32.2702,32.2993,32.2508,32.2702,8808.0
2018-12-11 14:40:00,33.29,33.37,33.29,33.33,8512.0,32.2702,32.3477,32.2702,32.309,8512.0
2018-12-11 14:45:00,33.33,33.42,33.33,33.34,11760.0,32.309,32.3962,32.309,32.3186,11760.0
2018-12-11 14:50:00,33.33,33.38,33.3,33.34,8830.0,32.309,32.3574,32.2799,32.3186,8830.0
2018-12-11 14:55:00,33.35,33.37,33.26,33.28,12851.0,32.3283,32.3477,32.2411,32.2605,12851.0
2018-12-11 15:00:00,33.3,33.3,33.17,33.23,14100.0,32.2799,32.2799,32.1539,32.212,14100.0
2018-12-11 15:05:00,33.23,33.27,33.19,33.26,12364.0,32.212,32.2508,32.1732,32.2411,12364.0
2018-12-11 15:10:00,33.24,33.43,33.24,33.39,16918.0,32.2217,32.4059,32.2217,32.3671,16918.0
2018-12-11 15:15:00,33.38,33.4,33.29,33.29,14357.0,32.3574,32.3768,32.2702,32.2702,14357.0
2018-12-11 15:20:00,33.28,33.3,33.25,33.29,15399.0,32.2605,32.2799,32.2314,32.2702,15399.0
2018-12-11 15:25:00,33.29,33.31,33.25,33.26,12536.0,32.2702,32.2896,32.2314,32.2411,12536.0
2018-12-11 15:30:00,33.25,33.33,33.24,33.31,24053.0,32.2314,32.309,32.2217,32.2896,24053.0
2018-12-11 15:35:00,33.32,33.32,33.24,33.24,16307.0,32.2993,32.2993,32.2217,32.2217,16307.0
2018-12-11 15:40:00,33.24,33.24,33.12,33.15,50726.0,32.2217,32.2217,32.1054,32.1345,50726.0
2018-12-11 15:45:00,33.14,33.14,33.05,33.06,49957.0,32.1248,32.1248,32.0375,32.0472,49957.0
2018-12-11 15:50:00,33.06,33.12,33.02,33.08,41438.0,32.0472,32.1054,32.0084,32.0666,41438.0
2018-12-11 15:55:00,33.07,33.07,32.94,32.96,107206.0,32.0569,32.0569,31.9309,31.9503,107206.0
2018-12-12 09:30:00,33.6,33.6,33.13,33.13,66589.0,32.5707,32.5707,32.1151,32.1151,66589.0
2018-12-12 09:35:00,33.13,33.21,33.09,33.16,3600.0,32.1151,32.1926,32.0763,32.1442,3600.0
2018-12-12 09:40:00,33.2,33.3,33.13,33.23,5761.0,32.1829,32.2799,32.1151,32.212,5761.0
2018-12-12 09:45:00,33.26,33.3,33.1,33.29,14782.0,32.2411,32.2799,32.086,32.2702,14782.0
2018-12-12 09:50:00,33.35,33.49,33.31,33.39,53814.0,32.3283,32.464,32.2896,32.3671,53814.0
2018-12-12 09:55:00,33.4,33.55,33.39,33.54,10500.0,32.3768,32.5222,32.3671,32.5125,10500.0
2018-12-12 10:00:00,33.52,33.62,33.52,33.57,31946.0,32.4931,32.5901,32.4931,32.5416,31946.0
2018-12-12 10:05:00,33.58,33.58,33.46,33.57,24329.0,32.5513,32.5513,32.435,32.5416,24329.0
2018-12-12 10:10:00,33.6,33.72,33.58,33.72,6900.0,32.5707,32.687,32.5513,32.687,6900.0
2018-12-12 10:15:00,33.7,33.84,33.68,33.79,13572.0,32.6676,32.8033,32.6482,32.7549,13572.0
2018-12-12 10:20:00,33.76,33.82,33.75,33.79,6638.0,32.7258,32.7839,32.7161,32.7549,6638.0
2018-12-12 10:25:00,33.81,33.83,33.73,33.77,15760.0,32.7742,32.7936,32.6967,32.7355,15760.0
2018-12-12 10:30:00,33.76,33.78,33.66,33.71,23877.0,32.7258,32.7452,32.6288,32.6773,23877.0
2018-12-12 10:35:00,33.71,33.71,33.48,33.49,9806.0,32.6773,32.6773,32.4544,32.464,9806.0
2018-12-12 10:40:00,33.49,33.65,33.46,33.65,11146.0,32.464,32.6191,32.435,32.6191,11146.0
2018-12-12 10:45:00,33.65,33.69,33.57,33.69,37146.0,32.6191,32.6579,32.5416,32.6579,37146.0
2018-12-12 10:50:00,33.69,33.82,33.67,33.8,89517.0,32.6579,32.7839,32.6385,32.7646,89517.0
2018-12-12 10:55:00,33.81,33.88,33.74,33.75,36074.0,32.7742,32.8421,32.7064,32.7161,36074.0
2018-12-12 11:00:00,33.73,33.81,33.73,33.75,18430.0,32.6967,32.7742,32.6967,32.7161,18430.0
2018-12-12 11:05:00,33.75,33.8,33.73,33.76,13598.0,32.7161,32.7646,32.6967,32.7258,13598.0
2018-12-12 11:10:00,33.77,33.77,33.68,33.75,9689.0,32.7355,32.7355,32.6482,32.7161,9689.0
2018-12-12 11:15:00,33.75,33.84,33.75,33.8,9540.0,32.7161,32.8033,32.7161,32.7646,9540.0
2018-12-12 11:20:00,33.8,33.91,33.75,33.91,16895.0,32.7646,32.8712,32.7161,32.8712,16895.0
2018-12-12 11:25:00,33.91,33.96,33.87,33.89,12395.0,32.8712,32.9197,32.8324,32.8518,12395.0
2018-12-12 11:30:00,33.89,33.92,33.84,33.85,20873.0,32.8518,32.8809,32.8033,32.813,20873.0
2018-12-12 11:35:00,33.84,33.89,33.83,33.85,5004.0,32.8033,32.8518,32.7936,32.813,5004.0
2018-12-12 11:40:00,33.86,33.92,33.84,33.89,6666.0,32.8227,32.8809,32.8033,32.8518,6666.0
2018-12-12 11:45:00,33.89,33.91,33.8,33.86,16097.0,32.8518,32.8712,32.7646,32.8227,16097.0
2018-12-12 11:50:00,33.87,33.87,33.73,33.75,14442.0,32.8324,32.8324,32.6967,32.7161,14442.0
2018-12-12 11:55:00,33.74,33.8,33.7,33.8,9135.0,32.7064,32.7646,32.6676,32.7646,9135.0
2018-12-12 12:00:00,33.82,33.87,33.79,33.79,10594.0,32.7839,32.8324,32.7549,32.7549,10594.0
2018-12-12 12:05:00,33.78,33.8,33.7,33.78,7361.0,32.7452,32.7646,32.6676,32.7452,7361.0
2018-12-12 12:10:00,33.78,33.8,33.73,33.76,9906.0,32.7452,32.7646,32.6967,32.7258,9906.0
2018-12-12 12:15:00,33.8,33.85,33.71,33.75,15668.0,32.7646,32.813,32.6773,32.7161,15668.0
2018-12-12 12:20:00,33.75,33.77,33.7,33.71,7866.0,32.7161,32.7355,32.6676,32.6773,7866.0
2018-12-12 12:25:00,33.72,33.78,33.72,33.77,4400.0,32.687,32.7452,32.687,32.7355,4400.0
2018-12-12 12:30:00,33.78,33.86,33.77,33.85,7350.0,32.7452,32.8227,32.7355,32.813,7350.0
2018-12-12 12:35:00,33.85,33.85,33.78,33.79,7145.0,32.813,32.813,32.7452,32.7549,7145.0
2018-12-12 12:40:00,33.79,33.83,33.77,33.79,9829.0,32.7549,32.7936,32.7355,32.7549,9829.0
2018-12-12 12:45:00,33.8,33.83,33.78,33.81,9014.0,32.7646,32.7936,32.7452,32.7742,9014.0
2018-12-12 12:50:00,33.84,33.88,33.8,33.8,12652.0,32.8033,32.8421,32.7646,32.7646,12652.0
2018-12-12 12:55:00,33.8,33.81,33.77,33.8,17014.0,32.7646,32.7742,32.7355,32.7646,17014.0
2018-12-12 13:00:00,33.8,33.81,33.76,33.81,21298.0,32.7646,32.7742,32.7258,32.7742,21298.0
2018-12-12 13:05:00,33.82,33.85,33.81,33.84,8767.0,32.7839,32.813,32.7742,32.8033,8767.0
2018-12-12 13:10:00,33.84,33.9,33.84,33.9,5154.0,32.8033,32.8615,32.8033,32.8615,5154.0
2018-12-12 13:15:00,33.9,33.92,33.88,33.89,8569.0,32.8615,32.8809,32.8421,32.8518,8569.0
2018-12-12 13:20:00,33.89,33.92,33.88,33.91,21056.0,32.8518,32.8809,32.8421,32.8712,21056.0
2018-12-12 13:25:00,33.9,33.97,33.87,33.97,21930.0,32.8615,32.9293,32.8324,32.9293,21930.0
2018-12-12 13:30:00,33.98,33.98,33.94,33.97,8937.0,32.939,32.939,32.9003,32.9293,8937.0
2018-12-12 13:35:00,33.96,34.01,33.96,34.01,5257.0,32.9197,32.9681,32.9197,32.9681,5257.0
2018-12-12 13:40:00,34.01,34.04,34.0,34.04,5442.0,32.9681,32.9972,32.9584,32.9972,5442.0
2018-12-12 13:45:00,34.04,34.05,34.0,34.03,8863.0,32.9972,33.0069,32.9584,32.9875,8863.0
2018-12-12 13:50:00,34.04,34.04,33.94,33.95,8433.0,32.9972,32.9972,32.9003,32.91,8433.0
2018-12-12 13:55:00,33.92,33.92,33.87,33.88,12479.0,32.8809,32.8809,32.8324,32.8421,12479.0
2018-12-12 14:00:00,33.88,33.89,33.8,33.82,7632.0,32.8421,32.8518,32.7646,32.7839,7632.0
2018-12-12 14:05:00,33.83,33.87,33.83,33.84,10542.0,32.7936,32.8324,32.7936,32.8033,10542.0
2018-12-12 14:10:00,33.84,33.85,33.78,33.85,9163.0,32.8033,32.813,32.7452,32.813,9163.0
2018-12-12 14:15:00,33.85,33.87,33.83,33.85,11227.0,32.813,32.8324,32.7936,32.813,11227.0
2018-12-12 14:20:00,33.86,33.89,33.75,33.8,18105.0,32.8227,32.8518,32.7161,32.7646,18105.0
2018-12-12 14:25:00,33.79,33.83,33.72,33.72,11178.0,32.7549,32.7936,32.687,32.687,11178.0
2018-12-12 14:30:00,33.74,33.81,33.65,33.81,15979.0,32.7064,32.7742,32.6191,32.7742,15979.0
2018-12-12 14:35:00,33.79,33.82,33.77,33.8,12049.0,32.7549,32.7839,32.7355,32.7646,12049.0
2018-12-12 14:40:00,33.79,33.8,33.68,33.73,12680.0,32.7549,32.7646,32.6482,32.6967,12680.0
2018-12-12 14:45:00,33.73,33.75,33.64,33.66,15516.0,32.6967,32.7161,32.6095,32.6288,15516.0
2018-12-12 14:50:00,33.64,33.64,33.59,33.64,26676.0,32.6095,32.6095,32.561,32.6095,26676.0
2018-12-12 14:55:00,33.63,33.7,33.62,33.68,14657.0,32.5998,32.6676,32.5901,32.6482,14657.0
2018-12-12 15:00:00,33.67,33.67,33.56,33.56,26259.0,32.6385,32.6385,32.5319,32.5319,26259.0
2018-12-12 15:05:00,33.57,33.66,33.57,33.62,27682.0,32.5416,32.6288,32.5416,32.5901,27682.0
2018-12-12 15:10:00,33.62,33.69,33.62,33.63,15924.0,32.5901,32.6579,32.5901,32.5998,15924.0
2018-12-12 15:15:00,33.61,33.63,33.53,33.55,17344.0,32.5804,32.5998,32.5028,32.5222,17344.0
2018-12-12 15:20:00,33.54,33.56,33.49,33.5,21472.0,32.5125,32.5319,32.464,32.4737,21472.0
2018-12-12 15:25:00,33.52,33.54,33.49,33.5,21635.0,32.4931,32.5125,32.464,32.4737,21635.0
2018-12-12 15:30:00,33.5,33.55,33.48,33.51,27839.0,32.4737,32.5222,32.4544,32.4834,27839.0
2018-12-12 15:35:00,33.52,33.66,33.5,33.66,24060.0,32.4931,32.6288,32.4737,32.6288,24060.0
2018-12-12 15:40:00,33.66,33.71,33.61,33.64,32119.0,32.6288,32.6773,32.5804,32.6095,32119.0
2018-12-12 15:45:00,33.63,33.63,33.54,33.54,38478.0,32.5998,32.5998,32.5125,32.5125,38478.0
2018-12-12 15:50:00,33.54,33.55,33.44,33.45,58664.0,32.5125,32.5222,32.4156,32.4253,58664.0
2018-12-12 15:55:00,33.45,33.45,33.34,33.38,126222.0,32.4253,32.4253,32.3186,32.3574,126222.0
2018-12-13 09:30:00,33.32,33.54,33.15,33.18,34840.0,32.2993,32.5125,32.1345,32.1635,34840.0
2018-12-13 09:35:00,33.23,33.39,33.04,33.3,15106.0,32.212,32.3671,32.0278,32.2799,15106.0
2018-12-13 09:40:00,33.33,33.36,33.11,33.11,11633.0,32.309,32.338,32.0957,32.0957,11633.0
2018-12-13 09:45:00,33.15,33.17,32.96,33.1,5894.0,32.1345,32.1539,31.9503,32.086,5894.0
2018-12-13 09:50:00,33.1,33.13,32.91,32.96,7499.0,32.086,32.1151,31.9018,31.9503,7499.0
2018-12-13 09:55:00,32.95,33.04,32.92,32.95,20877.0,31.9406,32.0278,31.9115,31.9406,20877.0
2018-12-13 10:00:00,33.0,33.21,32.92,33.17,27100.0,31.9891,32.1926,31.9115,32.1539,27100.0
2018-12-13 10:05:00,33.17,33.17,33.11,33.11,5430.0,32.1539,32.1539,32.0957,32.0957,5430.0
2018-12-13 10:10:00,33.09,33.28,33.08,33.23,21184.0,32.0763,32.2605,32.0666,32.212,21184.0
2018-12-13 10:15:00,33.23,33.23,33.09,33.12,18088.0,32.212,32.212,32.0763,32.1054,18088.0
2018-12-13 10:20:00,33.08,33.1,33.05,33.08,6235.0,32.0666,32.086,32.0375,32.0666,6235.0
2018-12-13 10:25:00,33.09,33.18,33.08,33.14,28902.0,32.0763,32.1635,32.0666,32.1248,28902.0
2018-12-13 10:30:00,33.14,33.24,33.09,33.22,16881.0,32.1248,32.2217,32.0763,32.2023,16881.0
2018-12-13 10:35:00,33.22,33.27,33.16,33.18,17236.0,32.2023,32.2508,32.1442,32.1635,17236.0
2018-12-13 10:40:00,33.22,33.27,33.13,33.17,14214.0,32.2023,32.2508,32.1151,32.1539,14214.0
2018-12-13 10:45:00,33.17,33.21,33.06,33.15,15750.0,32.1539,32.1926,32.0472,32.1345,15750.0
2018-12-13 10:50:00,33.15,33.15,33.0,33.07,13214.0,32.1345,32.1345,31.9891,32.0569,13214.0
2018-12-13 10:55:00,33.12,33.21,33.11,33.21,11198.0,32.1054,32.1926,32.0957,32.1926,11198.0
2018-12-13 11:00:00,33.2,33.27,33.15,33.23,17134.0,32.1829,32.2508,32.1345,32.212,17134.0
2018-12-13 11:05:00,33.24,33.37,33.22,33.32,12775.0,32.2217,32.3477,32.2023,32.2993,12775.0
2018-12-13 11:10:00,33.33,33.33,33.23,33.28,9471.0,32.309,32.309,32.212,32.2605,9471.0
2018-12-13 11:15:00,33.28,33.28,33.16,33.23,17328.0,32.2605,32.2605,32.1442,32.212,17328.0
2018-12-13 11:20:00,33.24,33.3,33.22,33.25,12447.0,32.2217,32.2799,32.2023,32.2314,12447.0
2018-12-13 11:25:00,33.27,33.33,33.26,33.27,16431.0,32.2508,32.309,32.2411,32.2508,16431.0
2018-12-13 11:30:00,33.27,33.37,33.24,33.36,20537.0,32.2508,32.3477,32.2217,32.338,20537.0
2018-12-13 11:35:00,33.38,33.41,33.31,33.41,11589.0,32.3574,32.3865,32.2896,32.3865,11589.0
2018-12-13 11:40:00,33.4,33.53,33.36,33.52,11827.0,32.3768,32.5028,32.338,32.4931,11827.0
2018-12-13 11:45:00,33.51,33.52,33.4,33.41,10106.0,32.4834,32.4931,32.3768,32.3865,10106.0
2018-12-13 11:50:00,33.4,33.4,33.29,33.3,6745.0,32.3768,32.3768,32.2702,32.2799,6745.0
2018-12-13 11:55:00,33.31,33.49,33.31,33.42,11300.0,32.2896,32.464,32.2896,32.3962,11300.0
2018-12-13 12:00:00,33.4,33.41,33.33,33.36,7814.0,32.3768,32.3865,32.309,32.338,7814.0
2018-12-13 12:05:00,33.35,33.36,33.27,33.28,12031.0,32.3283,32.338,32.2508,32.2605,12031.0
2018-12-13 12:10:00,33.3,33.34,33.28,33.32,7132.0,32.2799,32.3186,32.2605,32.2993,7132.0
2018-12-13 12:15:00,33.29,33.33,33.23,33.3,7782.0,32.2702,32.309,32.212,32.2799,7782.0
2018-12-13 12:20:00,33.3,33.31,33.2,33.2,6858.0,32.2799,32.2896,32.1829,32.1829,6858.0
2018-12-13 12:25:00,33.23,33.25,33.19,33.23,7620.0,32.212,32.2314,32.1732,32.212,7620.0
2018-12-13 12:30:00,33.22,33.26,33.18,33.24,11828.0,32.2023,32.2411,32.1635,32.2217,11828.0
2018-12-13 12:35:00,33.25,33.29,33.21,33.26,10035.0,32.2314,32.2702,32.1926,32.2411,10035.0
2018-12-13 12:40:00,33.27,33.28,33.21,33.22,10446.0,32.2508,32.2605,32.1926,32.2023,10446.0
2018-12-13 12:45:00,33.22,33.23,33.18,33.18,8496.0,32.2023,32.212,32.1635,32.1635,8496.0
2018-12-13 12:50:00,33.2,33.21,33.12,33.14,13926.0,32.1829,32.1926,32.1054,32.1248,13926.0
2018-12-13 12:55:00,33.15,33.21,33.14,33.2,14661.0,32.1345,32.1926,32.1248,32.1829,14661.0
2018-12-13 13:00:00,33.2,33.24,33.16,33.21,14688.0,32.1829,32.2217,32.1442,32.1926,14688.0
2018-12-13 13:05:00,33.23,33.28,33.19,33.26,6899.0,32.212,32.2605,32.1732,32.2411,6899.0
2018-12-13 13:10:00,33.26,33.29,33.22,33.29,10130.0,32.2411,32.2702,32.2023,32.2702,10130.0
2018-12-13 13:15:00,33.29,33.32,33.27,33.29,3967.0,32.2702,32.2993,32.2508,32.2702,3967.0
2018-12-13 13:20:00,33.29,33.31,33.27,33.28,7316.0,32.2702,32.2896,32.2508,32.2605,7316.0
2018-12-13 13:25:00,33.28,33.28,33.15,33.19,10956.0,32.2605,32.2605,32.1345,32.1732,10956.0
2018-12-13 13:30:00,33.19,33.26,33.12,33.13,20652.0,32.1732,32.2411,32.1054,32.1151,20652.0
2018-12-13 13:35:00,33.14,33.22,33.12,33.2,16634.0,32.1248,32.2023,32.1054,32.1829,16634.0
2018-12-13 13:40:00,33.2,33.23,33.17,33.18,16462.0,32.1829,32.212,32.1539,32.1635,16462.0
2018-12-13 13:45:00,33.19,33.23,33.17,33.19,20244.0,32.1732,32.212,32.1539,32.1732,20244.0
2018-12-13 13:50:00,33.18,33.18,33.09,33.13,11447.0,32.1635,32.1635,32.0763,32.1151,11447.0
2018-12-13 13:55:00,33.14,33.17,33.1,33.12,8647.0,32.1248,32.1539,32.086,32.1054,8647.0
2018-12-13 14:00:00,33.12,33.14,33.03,33.03,14718.0,32.1054,32.1248,32.0181,32.0181,14718.0
2018-12-13 14:05:00,33.04,33.04,32.96,33.02,13032.0,32.0278,32.0278,31.9503,32.0084,13032.0
2018-12-13 14:10:00,33.03,33.05,32.96,32.99,21667.0,32.0181,32.0375,31.9503,31.9794,21667.0
2018-12-13 14:15:00,33.0,33.02,32.95,33.0,20866.0,31.9891,32.0084,31.9406,31.9891,20866.0
2018-12-13 14:20:00,33.01,33.02,32.96,32.97,15339.0,31.9988,32.0084,31.9503,31.96,15339.0
2018-12-13 14:25:00,32.97,33.06,32.96,33.06,21321.0,31.96,32.0472,31.9503,32.0472,21321.0
2018-12-13 14:30:00,33.05,33.06,33.02,33.02,11436.0,32.0375,32.0472,32.0084,32.0084,11436.0
2018-12-13 14:35:00,33.01,33.01,32.86,32.94,23197.0,31.9988,31.9988,31.8533,31.9309,23197.0
2018-12-13 14:40:00,32.95,32.97,32.91,32.94,13757.0,31.9406,31.96,31.9018,31.9309,13757.0
2018-12-13 14:45:00,32.93,33.02,32.92,32.97,12019.0,31.9212,32.0084,31.9115,31.96,12019.0
2018-12-13 14:50:00,32.98,33.05,32.96,33.01,21596.0,31.9697,32.0375,31.9503,31.9988,21596.0
2018-12-13 14:55:00,33.01,33.06,33.0,33.02,20295.0,31.9988,32.0472,31.9891,32.0084,20295.0
2018-12-13 15:00:00,33.03,33.04,32.95,32.97,21573.0,32.0181,32.0278,31.9406,31.96,21573.0
2018-12-13 15:05:00,32.96,32.99,32.89,32.91,18642.0,31.9503,31.9794,31.8824,31.9018,18642.0
2018-12-13 15:10:00,32.91,33.0,32.9,32.99,23746.0,31.9018,31.9891,31.8921,31.9794,23746.0
2018-12-13 15:15:00,33.0,33.09,33.0,33.06,14254.0,31.9891,32.0763,31.9891,32.0472,14254.0
2018-12-13 15:20:00,33.05,33.1,33.04,33.09,21445.0,32.0375,32.086,32.0278,32.0763,21445.0
2018-12-13 15:25:00,33.08,33.1,33.01,33.02,32135.0,32.0666,32.086,31.9988,32.0084,32135.0
2018-12-13 15:30:00,33.01,33.05,32.98,33.03,48556.0,31.9988,32.0375,31.9697,32.0181,48556.0
2018-12-13 15:35:00,33.03,33.05,32.99,33.05,30757.0,32.0181,32.0375,31.9794,32.0375,30757.0
2018-12-13 15:40:00,33.04,33.18,33.02,33.17,44762.0,32.0278,32.1635,32.0084,32.1539,44762.0
2018-12-13 15:45:00,33.17,33.2,33.12,33.15,51888.0,32.1539,32.1829,32.1054,32.1345,51888.0
2018-12-13 15:50:00,33.15,33.16,33.05,33.05,62358.0,32.1345,32.1442,32.0375,32.0375,62358.0
2018-12-13 15:55:00,33.06,33.07,32.99,33.0,161362.0,32.0472,32.0569,31.9794,31.9891,161362.0
2018-12-14 09:30:00,32.47,32.97,32.2,32.65,20795.0,31.4753,31.96,31.2136,31.6498,20795.0
2018-12-14 09:35:00,32.67,32.78,32.57,32.74,13580.0,31.6692,31.7758,31.5722,31.737,13580.0
2018-12-14 09:40:00,32.79,32.83,32.69,32.82,12692.0,31.7855,31.8243,31.6886,31.8146,12692.0
2018-12-14 09:45:00,32.83,32.89,32.77,32.81,24027.0,31.8243,31.8824,31.7661,31.8049,24027.0
2018-12-14 09:50:00,32.8,32.87,32.76,32.84,24576.0,31.7952,31.863,31.7564,31.834,24576.0
2018-12-14 09:55:00,32.83,32.89,32.78,32.87,17273.0,31.8243,31.8824,31.7758,31.863,17273.0
2018-12-14 10:00:00,32.88,32.99,32.86,32.99,13136.0,31.8727,31.9794,31.8533,31.9794,13136.0
2018-12-14 10:05:00,33.0,33.0,32.91,32.92,12046.0,31.9891,31.9891,31.9018,31.9115,12046.0
2018-12-14 10:10:00,32.93,32.94,32.83,32.89,16795.0,31.9212,31.9309,31.8243,31.8824,16795.0
2018-12-14 10:15:00,32.91,33.04,32.91,33.04,21938.0,31.9018,32.0278,31.9018,32.0278,21938.0
2018-12-14 10:20:00,33.03,33.07,32.98,32.98,11863.0,32.0181,32.0569,31.9697,31.9697,11863.0
2018-12-14 10:25:00,32.98,32.98,32.82,32.86,9540.0,31.9697,31.9697,31.8146,31.8533,9540.0
2018-12-14 10:30:00,32.85,32.88,32.8,32.86,19020.0,31.8437,31.8727,31.7952,31.8533,19020.0
2018-12-14 10:35:00,32.85,33.08,32.84,33.07,20125.0,31.8437,32.0666,31.834,32.0569,20125.0
2018-12-14 10:40:00,33.06,33.06,32.9,32.94,8534.0,32.0472,32.0472,31.8921,31.9309,8534.0
2018-12-14 10:45:00,32.93,33.12,32.92,33.07,7830.0,31.9212,32.1054,31.9115,32.0569,7830.0
2018-12-14 10:50:00,33.07,33.13,33.03,33.11,8666.0,32.0569,32.1151,32.0181,32.0957,8666.0
2018-12-14 10:55:00,33.1,33.12,32.93,32.94,12090.0,32.086,32.1054,31.9212,31.9309,12090.0
2018-12-14 11:00:00,32.93,33.09,32.92,33.09,14499.0,31.9212,32.0763,31.9115,32.0763,14499.0
2018-12-14 11:05:00,33.07,33.11,33.04,33.06,7145.0,32.0569,32.0957,32.0278,32.0472,7145.0
2018-12-14 11:10:00,33.02,33.08,32.99,33.04,12276.0,32.0084,32.0666,31.9794,32.0278,12276.0
2018-12-14 11:15:00,33.03,33.07,32.98,33.01,13540.0,32.0181,32.0569,31.9697,31.9988,13540.0
2018-12-14 11:20:00,33.0,33.02,32.91,32.91,15667.0,31.9891,32.0084,31.9018,31.9018,15667.0
2018-12-14 11:25:00,32.92,33.01,32.91,32.98,8748.0,31.9115,31.9988,31.9018,31.9697,8748.0
2018-12-14 11:30:00,33.0,33.12,33.0,33.1,12427.0,31.9891,32.1054,31.9891,32.086,12427.0
2018-12-14 11:35:00,33.09,33.11,32.99,33.05,7193.0,32.0763,32.0957,31.9794,32.0375,7193.0
2018-12-14 11:40:00,33.06,33.1,33.0,33.0,9256.0,32.0472,32.086,31.9891,31.9891,9256.0
2018-12-14 11:45:00,32.97,32.98,32.91,32.92,13773.0,31.96,31.9697,31.9018,31.9115,13773.0
2018-12-14 11:50:00,32.91,32.95,32.85,32.9,10080.0,31.9018,31.9406,31.8437,31.8921,10080.0
2018-12-14 11:55:00,32.89,32.9,32.79,32.82,11942.0,31.8824,31.8921,31.7855,31.8146,11942.0
2018-12-14 12:00:00,32.82,32.88,32.8,32.8,16996.0,31.8146,31.8727,31.7952,31.7952,16996.0
2018-12-14 12:05:00,32.81,32.84,32.78,32.8,15989.0,31.8049,31.834,31.7758,31.7952,15989.0
2018-12-14 12:10:00,32.8,32.86,32.71,32.73,13512.0,31.7952,31.8533,31.7079,31.7273,13512.0
2018-12-14 12:15:00,32.74,32.89,32.73,32.88,12436.0,31.737,31.8824,31.7273,31.8727,12436.0
2018-12-14 12:20:00,32.86,32.91,32.85,32.87,10912.0,31.8533,31.9018,31.8437,31.863,10912.0
2018-12-14 12:25:00,32.87,32.95,32.86,32.91,9064.0,31.863,31.9406,31.8533,31.9018,9064.0
2018-12-14 12:30:00,32.92,32.95,32.91,32.91,12834.0,31.9115,31.9406,31.9018,31.9018,12834.0
2018-12-14 12:35:00,32.91,32.95,32.91,32.94,10495.0,31.9018,31.9406,31.9018,31.9309,10495.0
2018-12-14 12:40:00,32.93,32.93,32.85,32.87,7847.0,31.9212,31.9212,31.8437,31.863,7847.0
2018-12-14 12:45:00,32.88,32.89,32.81,32.83,9548.0,31.8727,31.8824,31.8049,31.8243,9548.0
2018-12-14 12:50:00,32.82,32.85,32.78,32.85,14313.0,31.8146,31.8437,31.7758,31.8437,14313.0
2018-12-14 12:55:00,32.85,32.85,32.82,32.83,5409.0,31.8437,31.8437,31.8146,31.8243,5409.0
2018-12-14 13:00:00,32.82,32.82,32.78,32.82,9848.0,31.8146,31.8146,31.7758,31.8146,9848.0
2018-12-14 13:05:00,32.81,32.89,32.81,32.89,4527.0,31.8049,31.8824,31.8049,31.8824,4527.0
2018-12-14 13:10:00,32.89,32.96,32.89,32.95,9353.0,31.8824,31.9503,31.8824,31.9406,9353.0
2018-12-14 13:15:00,32.94,32.96,32.94,32.95,3226.0,31.9309,31.9503,31.9309,31.9406,3226.0
2018-12-14 13:20:00,32.95,32.97,32.91,32.92,12484.0,31.9406,31.96,31.9018,31.9115,12484.0
2018-12-14 13:25:00,32.93,32.96,32.92,32.94,3736.0,31.9212,31.9503,31.9115,31.9309,3736.0
2018-12-14 13:30:00,32.94,32.96,32.88,32.89,9959.0,31.9309,31.9503,31.8727,31.8824,9959.0
2018-12-14 13:35:00,32.89,32.93,32.87,32.92,33160.0,31.8824,31.9212,31.863,31.9115,33160.0
2018-12-14 13:40:00,32.93,32.95,32.88,32.9,8162.0,31.9212,31.9406,31.8727,31.8921,8162.0
2018-12-14 13:45:00,32.9,32.95,32.87,32.88,12778.0,31.8921,31.9406,31.863,31.8727,12778.0
2018-12-14 13:50:00,32.89,32.92,32.86,32.88,8344.0,31.8824,31.9115,31.8533,31.8727,8344.0
2018-12-14 13:55:00,32.86,32.87,32.81,32.85,8409.0,31.8533,31.863,31.8049,31.8437,8409.0
2018-12-14 14:00:00,32.85,32.86,32.82,32.86,9326.0,31.8437,31.8533,31.8146,31.8533,9326.0
2018-12-14 14:05:00,32.86,32.92,32.86,32.91,5918.0,31.8533,31.9115,31.8533,31.9018,5918.0
2018-12-14 14:10:00,32.9,32.9,32.84,32.89,11705.0,31.8921,31.8921,31.834,31.8824,11705.0
2018-12-14 14:15:00,32.89,32.92,32.85,32.88,15659.0,31.8824,31.9115,31.8437,31.8727,15659.0
2018-12-14 14:20:00,32.88,32.92,32.86,32.91,13119.0,31.8727,31.9115,31.8533,31.9018,13119.0
2018-12-14 14:25:00,32.9,32.91,32.82,32.86,82848.0,31.8921,31.9018,31.8146,31.8533,82848.0
2018-12-14 14:30:00,32.85,32.86,32.72,32.73,16586.0,31.8437,31.8533,31.7176,31.7273,16586.0
2018-12-14 14:35:00,32.71,32.73,32.61,32.61,6338.0,31.7079,31.7273,31.611,31.611,6338.0
2018-12-14 14:40:00,32.62,32.68,32.54,32.57,12775.0,31.6207,31.6789,31.5432,31.5722,12775.0
2018-12-14 14:45:00,32.58,32.62,32.55,32.58,10711.0,31.5819,31.6207,31.5528,31.5819,10711.0
2018-12-14 14:50:00,32.58,32.61,32.52,32.54,8780.0,31.5819,31.611,31.5238,31.5432,8780.0
2018-12-14 14:55:00,32.53,32.75,32.51,32.73,22920.0,31.5335,31.7467,31.5141,31.7273,22920.0
2018-12-14 15:00:00,32.73,32.77,32.69,32.69,11234.0,31.7273,31.7661,31.6886,31.6886,11234.0
2018-12-14 15:05:00,32.67,32.73,32.64,32.67,24710.0,31.6692,31.7273,31.6401,31.6692,24710.0
2018-12-14 15:10:00,32.66,32.8,32.64,32.78,22121.0,31.6595,31.7952,31.6401,31.7758,22121.0
2018-12-14 15:15:00,32.78,32.85,32.72,32.75,30476.0,31.7758,31.8437,31.7176,31.7467,30476.0
2018-12-14 15:20:00,32.76,32.76,32.65,32.66,13277.0,31.7564,31.7564,31.6498,31.6595,13277.0
2018-12-14 15:25:00,32.66,32.7,32.66,32.68,14504.0,31.6595,31.6983,31.6595,31.6789,14504.0
2018-12-14 15:30:00,32.68,32.68,32.53,32.55,21961.0,31.6789,31.6789,31.5335,31.5528,21961.0
2018-12-14 15:35:00,32.55,32.57,32.53,32.55,15388.0,31.5528,31.5722,31.5335,31.5528,15388.0
2018-12-14 15:40:00,32.54,32.55,32.48,32.49,24143.0,31.5432,31.5528,31.485,31.4947,24143.0
2018-12-14 15:45:00,32.49,32.56,32.45,32.56,59056.0,31.4947,31.5625,31.4559,31.5625,59056.0
2018-12-14 15:50:00,32.56,32.57,32.5,32.55,27669.0,31.5625,31.5722,31.5044,31.5528,27669.0
2018-12-14 15:55:00,32.55,32.62,32.5,32.5,94000.0,31.5528,31.6207,31.5044,31.5044,94000.0
2018-12-17 09:30:00,32.31,32.4,32.2,32.34,31499.0,31.3202,31.4074,31.2136,31.3493,31499.0
2018-12-17 09:35:00,32.3,32.48,32.23,32.44,15795.0,31.3105,31.485,31.2426,31.4462,15795.0
2018-12-17 09:40:00,32.44,32.47,32.24,32.25,12701.0,31.4462,31.4753,31.2523,31.262,12701.0
2018-12-17 09:45:00,32.26,32.37,32.03,32.07,21401.0,31.2717,31.3784,31.0488,31.0876,21401.0
2018-12-17 09:50:00,32.09,32.17,31.96,32.12,29749.0,31.1069,31.1845,30.9809,31.136,29749.0
2018-12-17 09:55:00,32.14,32.2,32.12,32.19,15805.0,31.1554,31.2136,31.136,31.2039,15805.0
2018-12-17 10:00:00,32.2,32.44,32.19,32.38,25603.0,31.2136,31.4462,31.2039,31.3881,25603.0
2018-12-17 10:05:00,32.35,32.41,32.26,32.4,23578.0,31.359,31.4171,31.2717,31.4074,23578.0
2018-12-17 10:10:00,32.45,32.5,32.38,32.45,9674.0,31.4559,31.5044,31.3881,31.4559,9674.0
2018-12-17 10:15:00,32.46,32.59,32.44,32.53,49839.0,31.4656,31.5916,31.4462,31.5335,49839.0
2018-12-17 10:20:00,32.49,32.55,32.43,32.48,7957.0,31.4947,31.5528,31.4365,31.485,7957.0
2018-12-17 10:25:00,32.51,32.67,32.49,32.64,9567.0,31.5141,31.6692,31.4947,31.6401,9567.0
2018-12-17 10:30:00,32.66,32.66,32.55,32.58,6900.0,31.6595,31.6595,31.5528,31.5819,6900.0
2018-12-17 10:35:00,32.55,32.62,32.54,32.58,5183.0,31.5528,31.6207,31.5432,31.5819,5183.0
2018-12-17 10:40:00,32.58,32.73,32.56,32.62,26077.0,31.5819,31.7273,31.5625,31.6207,26077.0
2018-12-17 10:45:00,32.64,32.64,32.54,32.64,8732.0,31.6401,31.6401,31.5432,31.6401,8732.0
2018-12-17 10:50:00,32.64,32.68,32.57,32.58,78696.0,31.6401,31.6789,31.5722,31.5819,78696.0
2018-12-17 10:55:00,32.6,32.64,32.54,32.58,11005.0,31.6013,31.6401,31.5432,31.5819,11005.0
2018-12-17 11:00:00,32.64,32.72,32.59,32.67,46744.0,31.6401,31.7176,31.5916,31.6692,46744.0
2018-12-17 11:05:00,32.67,32.7,32.59,32.67,24751.0,31.6692,31.6983,31.5916,31.6692,24751.0
2018-12-17 11:10:00,32.67,32.71,32.59,32.67,21654.0,31.6692,31.7079,31.5916,31.6692,21654.0
2018-12-17 11:15:00,32.65,32.76,32.64,32.67,39249.0,31.6498,31.7564,31.6401,31.6692,39249.0
2018-12-17 11:20:00,32.67,32.81,32.66,32.78,24363.0,31.6692,31.8049,31.6595,31.7758,24363.0
2018-12-17 11:25:00,32.78,32.84,32.74,32.75,18343.0,31.7758,31.834,31.737,31.7467,18343.0
2018-12-17 11:30:00,32.76,32.78,32.71,32.76,13560.0,31.7564,31.7758,31.7079,31.7564,13560.0
2018-12-17 11:35:00,32.76,32.76,32.71,32.71,4586.0,31.7564,31.7564,31.7079,31.7079,4586.0
2018-12-17 11:40:00,32.71,32.71,32.6,32.64,13147.0,31.7079,31.7079,31.6013,31.6401,13147.0
2018-12-17 11:45:00,32.66,32.72,32.63,32.71,5180.0,31.6595,31.7176,31.6304,31.7079,5180.0
2018-12-17 11:50:00,32.74,32.76,32.71,32.75,9614.0,31.737,31.7564,31.7079,31.7467,9614.0
2018-12-17 11:55:00,32.76,32.81,32.75,32.77,10109.0,31.7564,31.8049,31.7467,31.7661,10109.0
2018-12-17 12:00:00,32.75,32.79,32.73,32.73,24857.0,31.7467,31.7855,31.7273,31.7273,24857.0
2018-12-17 12:05:00,32.7,32.74,32.66,32.66,11539.0,31.6983,31.737,31.6595,31.6595,11539.0
2018-12-17 12:10:00,32.67,32.68,32.56,32.57,13850.0,31.6692,31.6789,31.5625,31.5722,13850.0
2018-12-17 12:15:00,32.57,32.57,32.49,32.51,15917.0,31.5722,31.5722,31.4947,31.5141,15917.0
2018-12-17 12:20:00,32.51,32.54,32.43,32.44,18745.0,31.5141,31.5432,31.4365,31.4462,18745.0
2018-12-17 12:25:00,32.43,32.46,32.39,32.46,9135.0,31.4365,31.4656,31.3977,31.4656,9135.0
2018-12-17 12:30:00,32.45,32.45,32.27,32.29,17128.0,31.4559,31.4559,31.2814,31.3008,17128.0
2018-12-17 12:35:00,32.3,32.33,32.26,32.3,15182.0,31.3105,31.3396,31.2717,31.3105,15182.0
2018-12-17 12:40:00,32.29,32.31,32.23,32.29,53759.0,31.3008,31.3202,31.2426,31.3008,53759.0
2018-12-17 12:45:00,32.28,32.32,32.25,32.32,7400.0,31.2911,31.3299,31.262,31.3299,7400.0
2018-12-17 12:50:00,32.3,32.33,32.27,32.3,9349.0,31.3105,31.3396,31.2814,31.3105,9349.0
2018-12-17 12:55:00,32.3,32.32,32.23,32.25,27480.0,31.3105,31.3299,31.2426,31.262,27480.0
2018-12-17 13:00:00,32.23,32.27,32.2,32.21,25556.0,31.2426,31.2814,31.2136,31.2233,25556.0
2018-12-17 13:05:00,32.22,32.27,32.2,32.26,8201.0,31.233,31.2814,31.2136,31.2717,8201.0
2018-12-17 13:10:00,32.26,32.32,32.26,32.32,12302.0,31.2717,31.3299,31.2717,31.3299,12302.0
2018-12-17 13:15:00,32.31,32.31,32.25,32.25,9615.0,31.3202,31.3202,31.262,31.262,9615.0
2018-12-17 13:20:00,32.24,32.27,32.17,32.24,9583.0,31.2523,31.2814,31.1845,31.2523,9583.0
2018-12-17 13:25:00,32.24,32.25,32.12,32.12,23435.0,31.2523,31.262,31.136,31.136,23435.0
2018-12-17 13:30:00,32.11,32.18,32.06,32.06,18189.0,31.1263,31.1942,31.0779,31.0779,18189.0
2018-12-17 13:35:00,32.06,32.11,32.01,32.05,12469.0,31.0779,31.1263,31.0294,31.0682,12469.0
2018-12-17 13:40:00,32.05,32.1,31.99,32.03,21095.0,31.0682,31.1166,31.01,31.0488,21095.0
2018-12-17 13:45:00,32.04,32.05,31.98,31.98,8988.0,31.0585,31.0682,31.0003,31.0003,8988.0
2018-12-17 13:50:00,31.98,31.99,31.94,31.95,13678.0,31.0003,31.01,30.9615,30.9712,13678.0
2018-12-17 13:55:00,31.93,32.05,31.9,31.94,16193.0,30.9518,31.0682,30.9228,30.9615,16193.0
2018-12-17 14:00:00,31.94,31.98,31.91,31.93,17449.0,30.9615,31.0003,30.9325,30.9518,17449.0
2018-12-17 14:05:00,31.93,32.02,31.93,32.0,20468.0,30.9518,31.0391,30.9518,31.0197,20468.0
2018-12-17 14:10:00,32.01,32.07,32.0,32.07,8508.0,31.0294,31.0876,31.0197,31.0876,8508.0
2018-12-17 14:15:00,32.06,32.1,32.03,32.09,9600.0,31.0779,31.1166,31.0488,31.1069,9600.0
2018-12-17 14:20:00,32.09,32.16,32.08,32.1,16821.0,31.1069,31.1748,31.0972,31.1166,16821.0
2018-12-17 14:25:00,32.1,32.1,32.04,32.08,13900.0,31.1166,31.1166,31.0585,31.0972,13900.0
2018-12-17 14:30:00,32.09,32.13,32.07,32.09,11344.0,31.1069,31.1457,31.0876,31.1069,11344.0
2018-12-17 14:35:00,32.09,32.12,32.06,32.1,19475.0,31.1069,31.136,31.0779,31.1166,19475.0
2018-12-17 14:40:00,32.1,32.17,32.09,32.1,11169.0,31.1166,31.1845,31.1069,31.1166,11169.0
2018-12-17 14:45:00,32.09,32.14,32.05,32.05,29724.0,31.1069,31.1554,31.0682,31.0682,29724.0
2018-12-17 14:50:00,32.07,32.07,31.99,32.01,24960.0,31.0876,31.0876,31.01,31.0294,24960.0
2018-12-17 14:55:00,32.0,32.06,31.98,32.05,15409.0,31.0197,31.0779,31.0003,31.0682,15409.0
2018-12-17 15:00:00,32.04,32.04,31.98,32.01,25964.0,31.0585,31.0585,31.0003,31.0294,25964.0
2018-12-17 15:05:00,32.02,32.09,31.99,32.01,32288.0,31.0391,31.1069,31.01,31.0294,32288.0
2018-12-17 15:10:00,32.01,32.06,31.98,31.99,44926.0,31.0294,31.0779,31.0003,31.01,44926.0
2018-12-17 15:15:00,31.99,32.02,31.91,31.93,55060.0,31.01,31.0391,30.9325,30.9518,55060.0
2018-12-17 15:20:00,31.93,31.96,31.89,31.94,49427.0,30.9518,30.9809,30.9131,30.9615,49427.0
2018-12-17 15:25:00,31.94,31.96,31.92,31.94,40322.0,30.9615,30.9809,30.9421,30.9615,40322.0
2018-12-17 15:30:00,31.94,31.95,31.89,31.9,46618.0,30.9615,30.9712,30.9131,30.9228,46618.0
2018-12-17 15:35:00,31.89,31.91,31.81,31.84,50668.0,30.9131,30.9325,30.8355,30.8646,50668.0
2018-12-17 15:40:00,31.84,31.94,31.82,31.89,63933.0,30.8646,30.9615,30.8452,30.9131,63933.0
2018-12-17 15:45:00,31.89,31.94,31.76,31.81,94455.0,30.9131,30.9615,30.787,30.8355,94455.0
2018-12-17 15:50:00,31.8,31.89,31.76,31.87,106954.0,30.8258,30.9131,30.787,30.8937,106954.0
2018-12-17 15:55:00,31.86,31.86,31.74,31.8,164225.0,30.884,30.884,30.7677,30.8258,164225.0
2018-12-18 09:30:00,32.06,32.47,31.87,32.32,29451.0,31.0779,31.4753,30.8937,31.3299,29451.0
2018-12-18 09:35:00,32.46,32.6,32.41,32.46,25588.0,31.4656,31.6013,31.4171,31.4656,25588.0
2018-12-18 09:40:00,32.47,32.72,32.47,32.62,17819.0,31.4753,31.7176,31.4753,31.6207,17819.0
2018-12-18 09:45:00,32.64,32.82,32.63,32.79,15164.0,31.6401,31.8146,31.6304,31.7855,15164.0
2018-12-18 09:50:00,32.84,32.9,32.8,32.86,16405.0,31.834,31.8921,31.7952,31.8533,16405.0
2018-12-18 09:55:00,32.89,32.98,32.87,32.93,32734.0,31.8824,31.9697,31.863,31.9212,32734.0
2018-12-18 10:00:00,32.95,32.97,32.82,32.83,27662.0,31.9406,31.96,31.8146,31.8243,27662.0
2018-12-18 10:05:00,32.83,33.01,32.82,33.01,18175.0,31.8243,31.9988,31.8146,31.9988,18175.0
2018-12-18 10:10:00,33.02,33.04,32.89,32.96,25172.0,32.0084,32.0278,31.8824,31.9503,25172.0
2018-12-18 10:15:00,32.97,33.06,32.97,33.05,14557.0,31.96,32.0472,31.96,32.0375,14557.0
2018-12-18 10:20:00,33.06,33.09,32.99,33.05,18804.0,32.0472,32.0763,31.9794,32.0375,18804.0
2018-12-18 10:25:00,33.04,33.15,33.02,33.1,42742.0,32.0278,32.1345,32.0084,32.086,42742.0
2018-12-18 10:30:00,33.12,33.24,33.12,33.22,18664.0,32.1054,32.2217,32.1054,32.2023,18664.0
2018-12-18 10:35:00,33.24,33.25,33.1,33.23,14885.0,32.2217,32.2314,32.086,32.212,14885.0
2018-12-18 10:40:00,33.24,33.26,33.03,33.03,15756.0,32.2217,32.2411,32.0181,32.0181,15756.0
2018-12-18 10:45:00,33.03,33.03,32.89,32.97,20252.0,32.0181,32.0181,31.8824,31.96,20252.0
2018-12-18 10:50:00,32.95,32.98,32.86,32.87,19101.0,31.9406,31.9697,31.8533,31.863,19101.0
2018-12-18 10:55:00,32.89,32.97,32.87,32.94,25002.0,31.8824,31.96,31.863,31.9309,25002.0
2018-12-18 11:00:00,32.97,32.98,32.76,32.76,24019.0,31.96,31.9697,31.7564,31.7564,24019.0
2018-12-18 11:05:00,32.76,32.76,32.7,32.71,12235.0,31.7564,31.7564,31.6983,31.7079,12235.0
2018-12-18 11:10:00,32.72,32.77,32.72,32.73,9852.0,31.7176,31.7661,31.7176,31.7273,9852.0
2018-12-18 11:15:00,32.74,32.74,32.63,32.63,12514.0,31.737,31.737,31.6304,31.6304,12514.0
2018-12-18 11:20:00,32.63,32.64,32.59,32.59,11490.0,31.6304,31.6401,31.5916,31.5916,11490.0
2018-12-18 11:25:00,32.59,32.59,32.44,32.52,51508.0,31.5916,31.5916,31.4462,31.5238,51508.0
2018-12-18 11:30:00,32.53,32.58,32.48,32.49,43372.0,31.5335,31.5819,31.485,31.4947,43372.0
2018-12-18 11:35:00,32.5,32.57,32.47,32.48,26604.0,31.5044,31.5722,31.4753,31.485,26604.0
2018-12-18 11:40:00,32.48,32.52,32.42,32.42,11520.0,31.485,31.5238,31.4268,31.4268,11520.0
2018-12-18 11:45:00,32.42,32.52,32.41,32.49,10862.0,31.4268,31.5238,31.4171,31.4947,10862.0
2018-12-18 11:50:00,32.5,32.51,32.39,32.45,9415.0,31.5044,31.5141,31.3977,31.4559,9415.0
2018-12-18 11:55:00,32.45,32.5,32.42,32.45,21463.0,31.4559,31.5044,31.4268,31.4559,21463.0
2018-12-18 12:00:00,32.45,32.52,32.45,32.5,14996.0,31.4559,31.5238,31.4559,31.5044,14996.0
2018-12-18 12:05:00,32.49,32.53,32.42,32.5,30138.0,31.4947,31.5335,31.4268,31.5044,30138.0
2018-12-18 12:10:00,32.51,32.57,32.5,32.54,24926.0,31.5141,31.5722,31.5044,31.5432,24926.0
2018-12-18 12:15:00,32.54,32.69,32.53,32.64,22379.0,31.5432,31.6886,31.5335,31.6401,22379.0
2018-12-18 12:20:00,32.64,32.64,32.58,32.58,11622.0,31.6401,31.6401,31.5819,31.5819,11622.0
2018-12-18 12:25:00,32.57,32.62,32.55,32.61,11844.0,31.5722,31.6207,31.5528,31.611,11844.0
2018-12-18 12:30:00,32.62,32.72,32.61,32.64,9375.0,31.6207,31.7176,31.611,31.6401,9375.0
2018-12-18 12:35:00,32.64,32.64,32.55,32.56,8534.0,31.6401,31.6401,31.5528,31.5625,8534.0
2018-12-18 12:40:00,32.56,32.6,32.53,32.57,9435.0,31.5625,31.6013,31.5335,31.5722,9435.0
2018-12-18 12:45:00,32.57,32.63,32.57,32.62,9414.0,31.5722,31.6304,31.5722,31.6207,9414.0
2018-12-18 12:50:00,32.62,32.63,32.6,32.63,11675.0,31.6207,31.6304,31.6013,31.6304,11675.0
2018-12-18 12:55:00,32.63,32.64,32.57,32.59,14497.0,31.6304,31.6401,31.5722,31.5916,14497.0
2018-12-18 13:00:00,32.59,32.61,32.52,32.58,17345.0,31.5916,31.611,31.5238,31.5819,17345.0
2018-12-18 13:05:00,32.58,32.58,32.52,32.55,22781.0,31.5819,31.5819,31.5238,31.5528,22781.0
2018-12-18 13:10:00,32.54,32.57,32.53,32.53,14550.0,31.5432,31.5722,31.5335,31.5335,14550.0
2018-12-18 13:15:00,32.52,32.59,32.51,32.59,15269.0,31.5238,31.5916,31.5141,31.5916,15269.0
2018-12-18 13:20:00,32.58,32.62,32.57,32.58,8285.0,31.5819,31.6207,31.5722,31.5819,8285.0
2018-12-18 13:25:00,32.57,32.58,32.5,32.52,13148.0,31.5722,31.5819,31.5044,31.5238,13148.0
2018-12-18 13:30:00,32.52,32.54,32.47,32.5,10311.0,31.5238,31.5432,31.4753,31.5044,10311.0
2018-12-18 13:35:00,32.48,32.5,32.46,32.47,10881.0,31.485,31.5044,31.4656,31.4753,10881.0
2018-12-18 13:40:00,32.46,32.51,32.46,32.49,6950.0,31.4656,31.5141,31.4656,31.4947,6950.0
2018-12-18 13:45:00,32.48,32.51,32.47,32.51,8607.0,31.485,31.5141,31.4753,31.5141,8607.0
2018-12-18 13:50:00,32.52,32.52,32.43,32.46,10886.0,31.5238,31.5238,31.4365,31.4656,10886.0
2018-12-18 13:55:00,32.46,32.49,32.45,32.48,8897.0,31.4656,31.4947,31.4559,31.485,8897.0
2018-12-18 14:00:00,32.47,32.5,32.44,32.46,14071.0,31.4753,31.5044,31.4462,31.4656,14071.0
2018-12-18 14:05:00,32.46,32.48,32.43,32.48,17111.0,31.4656,31.485,31.4365,31.485,17111.0
2018-12-18 14:10:00,32.48,32.49,32.42,32.43,15057.0,31.485,31.4947,31.4268,31.4365,15057.0
2018-12-18 14:15:00,32.43,32.44,32.3,32.32,20066.0,31.4365,31.4462,31.3105,31.3299,20066.0
2018-12-18 14:20:00,32.3,32.36,32.29,32.31,30296.0,31.3105,31.3687,31.3008,31.3202,30296.0
2018-12-18 14:25:00,32.31,32.37,32.3,32.33,20191.0,31.3202,31.3784,31.3105,31.3396,20191.0
2018-12-18 14:30:00,32.32,32.35,32.23,32.23,32832.0,31.3299,31.359,31.2426,31.2426,32832.0
2018-12-18 14:35:00,32.23,32.33,32.19,32.3,26309.0,31.2426,31.3396,31.2039,31.3105,26309.0
2018-12-18 14:40:00,32.29,32.29,32.05,32.12,39919.0,31.3008,31.3008,31.0682,31.136,39919.0
2018-12-18 14:45:00,32.11,32.14,32.07,32.13,23600.0,31.1263,31.1554,31.0876,31.1457,23600.0
2018-12-18 14:50:00,32.12,32.21,32.11,32.21,17427.0,31.136,31.2233,31.1263,31.2233,17427.0
2018-12-18 14:55:00,32.21,32.21,32.13,32.14,17130.0,31.2233,31.2233,31.1457,31.1554,17130.0
2018-12-18 15:00:00,32.13,32.16,32.08,32.13,16732.0,31.1457,31.1748,31.0972,31.1457,16732.0
2018-12-18 15:05:00,32.15,32.16,32.03,32.08,22714.0,31.1651,31.1748,31.0488,31.0972,22714.0
2018-12-18 15:10:00,32.08,32.13,32.05,32.06,25973.0,31.0972,31.1457,31.0682,31.0779,25973.0
2018-12-18 15:15:00,32.07,32.08,31.98,32.06,34641.0,31.0876,31.0972,31.0003,31.0779,34641.0
2018-12-18 15:20:00,32.05,32.14,32.03,32.06,30254.0,31.0682,31.1554,31.0488,31.0779,30254.0
2018-12-18 15:25:00,32.05,32.05,31.91,31.98,39116.0,31.0682,31.0682,30.9325,31.0003,39116.0
2018-12-18 15:30:00,31.98,32.01,31.95,31.99,76785.0,31.0003,31.0294,30.9712,31.01,76785.0
2018-12-18 15:35:00,31.99,32.11,31.99,32.05,51810.0,31.01,31.1263,31.01,31.0682,51810.0
2018-12-18 15:40:00,32.05,32.1,32.02,32.07,79733.0,31.0682,31.1166,31.0391,31.0876,79733.0
2018-12-18 15:45:00,32.07,32.17,32.07,32.16,67712.0,31.0876,31.1845,31.0876,31.1748,67712.0
2018-12-18 15:50:00,32.15,32.16,32.08,32.14,57055.0,31.1651,31.1748,31.0972,31.1554,57055.0
2018-12-18 15:55:00,32.14,32.14,31.91,31.97,213423.0,31.1554,31.1554,30.9325,30.9906,213423.0
2018-12-19 09:30:00,31.77,31.96,31.51,31.81,39533.0,30.7967,30.9809,30.5447,30.8355,39533.0
2018-12-19 09:35:00,31.81,31.91,31.76,31.85,11231.0,30.8355,30.9325,30.787,30.8743,11231.0
2018-12-19 09:40:00,31.86,31.92,31.77,31.89,61848.0,30.884,30.9421,30.7967,30.9131,61848.0
2018-12-19 09:45:00,31.91,32.08,31.9,32.08,28662.0,30.9325,31.0972,30.9228,31.0972,28662.0
2018-12-19 09:50:00,32.12,32.26,32.09,32.23,78291.0,31.136,31.2717,31.1069,31.2426,78291.0
2018-12-19 09:55:00,32.26,32.42,32.24,32.24,13406.0,31.2717,31.4268,31.2523,31.2523,13406.0
2018-12-19 10:00:00,32.26,32.32,32.2,32.31,15731.0,31.2717,31.3299,31.2136,31.3202,15731.0
2018-12-19 10:05:00,32.3,32.34,32.22,32.3,18398.0,31.3105,31.3493,31.233,31.3105,18398.0
2018-12-19 10:10:00,32.31,32.32,32.09,32.15,27496.0,31.3202,31.3299,31.1069,31.1651,27496.0
2018-12-19 10:15:00,32.15,32.28,32.14,32.18,33333.0,31.1651,31.2911,31.1554,31.1942,33333.0
2018-12-19 10:20:00,32.18,32.18,32.07,32.09,12299.0,31.1942,31.1942,31.0876,31.1069,12299.0
2018-12-19 10:25:00,32.08,32.1,31.95,31.97,51129.0,31.0972,31.1166,30.9712,30.9906,51129.0
2018-12-19 10:30:00,31.97,32.06,31.93,31.93,24429.0,30.9906,31.0779,30.9518,30.9518,24429.0
2018-12-19 10:35:00,31.95,32.0,31.94,31.98,15333.0,30.9712,31.0197,30.9615,31.0003,15333.0
2018-12-19 10:40:00,31.96,32.02,31.95,31.98,11547.0,30.9809,31.0391,30.9712,31.0003,11547.0
2018-12-19 10:45:00,31.97,31.99,31.94,31.95,13110.0,30.9906,31.01,30.9615,30.9712,13110.0
2018-12-19 10:50:00,31.96,32.07,31.96,32.0,16269.0,30.9809,31.0876,30.9809,31.0197,16269.0
2018-12-19 10:55:00,31.99,31.99,31.93,31.95,13688.0,31.01,31.01,30.9518,30.9712,13688.0
2018-12-19 11:00:00,31.94,31.95,31.84,31.87,16491.0,30.9615,30.9712,30.8646,30.8937,16491.0
2018-12-19 11:05:00,31.87,31.89,31.8,31.83,8185.0,30.8937,30.9131,30.8258,30.8549,8185.0
2018-12-19 11:10:00,31.83,31.87,31.81,31.81,13163.0,30.8549,30.8937,30.8355,30.8355,13163.0
2018-12-19 11:15:00,31.81,31.81,31.74,31.79,13214.0,30.8355,30.8355,30.7677,30.8161,13214.0
2018-12-19 11:20:00,31.79,31.86,31.79,31.82,12884.0,30.8161,30.884,30.8161,30.8452,12884.0
2018-12-19 11:25:00,31.83,31.83,31.7,31.72,13752.0,30.8549,30.8549,30.7289,30.7483,13752.0
2018-12-19 11:30:00,31.72,31.73,31.62,31.67,15614.0,30.7483,30.758,30.6513,30.6998,15614.0
2018-12-19 11:35:00,31.67,31.68,31.6,31.62,11172.0,30.6998,30.7095,30.6319,30.6513,11172.0
2018-12-19 11:40:00,31.63,31.66,31.6,31.62,15556.0,30.661,30.6901,30.6319,30.6513,15556.0
2018-12-19 11:45:00,31.63,31.78,31.61,31.77,14751.0,30.661,30.8064,30.6416,30.7967,14751.0
2018-12-19 11:50:00,31.75,31.83,31.75,31.82,13486.0,30.7774,30.8549,30.7774,30.8452,13486.0
2018-12-19 11:55:00,31.81,31.91,31.8,31.87,11215.0,30.8355,30.9325,30.8258,30.8937,11215.0
2018-12-19 12:00:00,31.87,31.88,31.82,31.82,8585.0,30.8937,30.9034,30.8452,30.8452,8585.0
2018-12-19 12:05:00,31.86,31.96,31.86,31.94,19223.0,30.884,30.9809,30.884,30.9615,19223.0
2018-12-19 12:10:00,31.94,31.94,31.85,31.92,10648.0,30.9615,30.9615,30.8743,30.9421,10648.0
2018-12-19 12:15:00,31.91,31.94,31.84,31.92,7640.0,30.9325,30.9615,30.8646,30.9421,7640.0
2018-12-19 12:20:00,31.94,31.96,31.91,31.95,11841.0,30.9615,30.9809,30.9325,30.9712,11841.0
2018-12-19 12:25:00,31.95,31.97,31.9,31.9,12078.0,30.9712,30.9906,30.9228,30.9228,12078.0
2018-12-19 12:30:00,31.91,31.92,31.89,31.92,8036.0,30.9325,30.9421,30.9131,30.9421,8036.0
2018-12-19 12:35:00,31.93,31.93,31.86,31.86,13589.0,30.9518,30.9518,30.884,30.884,13589.0
2018-12-19 12:40:00,31.87,31.91,31.85,31.9,9699.0,30.8937,30.9325,30.8743,30.9228,9699.0
2018-12-19 12:45:00,31.9,31.91,31.86,31.89,12175.0,30.9228,30.9325,30.884,30.9131,12175.0
2018-12-19 12:50:00,31.89,31.91,31.78,31.8,17268.0,30.9131,30.9325,30.8064,30.8258,17268.0
2018-12-19 12:55:00,31.83,31.83,31.73,31.73,14217.0,30.8549,30.8549,30.758,30.758,14217.0
2018-12-19 13:00:00,31.74,31.78,31.72,31.75,13993.0,30.7677,30.8064,30.7483,30.7774,13993.0
2018-12-19 13:05:00,31.75,31.76,31.71,31.72,17694.0,30.7774,30.787,30.7386,30.7483,17694.0
2018-12-19 13:10:00,31.71,31.77,31.71,31.77,18808.0,30.7386,30.7967,30.7386,30.7967,18808.0
2018-12-19 13:15:00,31.76,32.01,31.75,32.0,108993.0,30.787,31.0294,30.7774,31.0197,108993.0
2018-12-19 13:20:00,32.01,32.03,31.86,31.86,50079.0,31.0294,31.0488,30.884,30.884,50079.0
2018-12-19 13:25:00,31.87,32.0,31.85,32.0,20091.0,30.8937,31.0197,30.8743,31.0197,20091.0
2018-12-19 13:30:00,32.0,32.02,31.95,31.97,21480.0,31.0197,31.0391,30.9712,30.9906,21480.0
2018-12-19 13:35:00,31.97,31.98,31.89,31.95,44957.0,30.9906,31.0003,30.9131,30.9712,44957.0
2018-12-19 13:40:00,31.94,32.02,31.93,32.0,29782.0,30.9615,31.0391,30.9518,31.0197,29782.0
2018-12-19 13:45:00,32.01,32.02,31.98,32.01,12234.0,31.0294,31.0391,31.0003,31.0294,12234.0
2018-12-19 13:50:00,32.0,32.0,31.94,31.96,13857.0,31.0197,31.0197,30.9615,30.9809,13857.0
2018-12-19 13:55:00,31.96,32.16,31.95,32.12,78771.0,30.9809,31.1748,30.9712,31.136,78771.0
2018-12-19 14:00:00,32.13,32.14,31.83,31.89,63762.0,31.1457,31.1554,30.8549,30.9131,63762.0
2018-12-19 14:05:00,31.88,31.9,31.62,31.68,30739.0,30.9034,30.9228,30.6513,30.7095,30739.0
2018-12-19 14:10:00,31.67,31.71,31.55,31.62,30252.0,30.6998,30.7386,30.5835,30.6513,30252.0
2018-12-19 14:15:00,31.6,31.79,31.57,31.76,63065.0,30.6319,30.8161,30.6029,30.787,63065.0
2018-12-19 14:20:00,31.77,31.79,31.66,31.78,58203.0,30.7967,30.8161,30.6901,30.8064,58203.0
2018-12-19 14:25:00,31.79,31.86,31.72,31.86,38801.0,30.8161,30.884,30.7483,30.884,38801.0
2018-12-19 14:30:00,31.87,31.98,31.83,31.89,17715.0,30.8937,31.0003,30.8549,30.9131,17715.0
2018-12-19 14:35:00,31.88,31.96,31.86,31.9,14593.0,30.9034,30.9809,30.884,30.9228,14593.0
2018-12-19 14:40:00,31.89,31.89,31.61,31.61,61809.0,30.9131,30.9131,30.6416,30.6416,61809.0
2018-12-19 14:45:00,31.61,31.75,31.6,31.74,130615.0,30.6416,30.7774,30.6319,30.7677,130615.0
2018-12-19 14:50:00,31.73,31.73,31.48,31.5,89998.0,30.758,30.758,30.5156,30.535,89998.0
2018-12-19 14:55:00,31.5,31.52,31.16,31.24,153882.0,30.535,30.5544,30.2054,30.283,153882.0
2018-12-19 15:00:00,31.23,31.24,31.07,31.1,93191.0,30.2733,30.283,30.1182,30.1473,93191.0
2018-12-19 15:05:00,31.1,31.19,30.94,31.08,69809.0,30.1473,30.2345,29.9922,30.1279,69809.0
2018-12-19 15:10:00,31.1,31.38,31.0,31.35,167699.0,30.1473,30.4187,30.0503,30.3896,167699.0
2018-12-19 15:15:00,31.35,31.36,30.95,31.03,46746.0,30.3896,30.3993,30.0019,30.0794,46746.0
2018-12-19 15:20:00,31.04,31.04,30.82,31.02,59977.0,30.0891,30.0891,29.8758,30.0697,59977.0
2018-12-19 15:25:00,31.04,31.08,30.81,30.84,60776.0,30.0891,30.1279,29.8662,29.8952,60776.0
2018-12-19 15:30:00,30.84,30.91,30.77,30.83,94153.0,29.8952,29.9631,29.8274,29.8855,94153.0
2018-12-19 15:35:00,30.81,30.83,30.64,30.7,86502.0,29.8662,29.8855,29.7014,29.7595,86502.0
2018-12-19 15:40:00,30.71,30.71,30.56,30.65,68287.0,29.7692,29.7692,29.6238,29.7111,68287.0
2018-12-19 15:45:00,30.65,30.73,30.56,30.65,132873.0,29.7111,29.7886,29.6238,29.7111,132873.0
2018-12-19 15:50:00,30.65,30.73,30.62,30.7,95515.0,29.7111,29.7886,29.682,29.7595,95515.0
2018-12-19 15:55:00,30.7,30.75,30.56,30.6,219321.0,29.7595,29.808,29.6238,29.6626,219321.0
2018-12-20 09:30:00,30.68,31.07,30.68,31.07,56745.0,29.7401,30.1182,29.7401,30.1182,56745.0
2018-12-20 09:35:00,31.14,31.34,30.98,31.06,13605.0,30.186,30.3799,30.0309,30.1085,13605.0
2018-12-20 09:40:00,31.0,31.11,30.71,31.05,29964.0,30.0503,30.157,29.7692,30.0988,29964.0
2018-12-20 09:45:00,31.09,31.26,30.98,30.98,23985.0,30.1376,30.3024,30.0309,30.0309,23985.0
2018-12-20 09:50:00,30.98,31.03,30.83,30.9,49639.0,30.0309,30.0794,29.8855,29.9534,49639.0
2018-12-20 09:55:00,30.95,31.18,30.92,31.18,22244.0,30.0019,30.2248,29.9728,30.2248,22244.0
2018-12-20 10:00:00,31.16,31.28,31.09,31.14,17918.0,30.2054,30.3218,30.1376,30.186,17918.0
2018-12-20 10:05:00,31.18,31.2,31.04,31.07,57074.0,30.2248,30.2442,30.0891,30.1182,57074.0
2018-12-20 10:10:00,31.07,31.07,30.96,31.07,17695.0,30.1182,30.1182,30.0116,30.1182,17695.0
2018-12-20 10:15:00,31.07,31.1,30.84,30.87,28142.0,30.1182,30.1473,29.8952,29.9243,28142.0
2018-12-20 10:20:00,30.87,30.92,30.8,30.82,35681.0,29.9243,29.9728,29.8565,29.8758,35681.0
2018-12-20 10:25:00,30.81,30.89,30.77,30.84,31420.0,29.8662,29.9437,29.8274,29.8952,31420.0
2018-12-20 10:30:00,30.84,31.01,30.83,30.91,20372.0,29.8952,30.06,29.8855,29.9631,20372.0
2018-12-20 10:35:00,30.91,30.96,30.81,30.95,22925.0,29.9631,30.0116,29.8662,30.0019,22925.0
2018-12-20 10:40:00,30.96,31.16,30.95,31.13,20262.0,30.0116,30.2054,30.0019,30.1763,20262.0
2018-12-20 10:45:00,31.13,31.13,30.91,30.93,30750.0,30.1763,30.1763,29.9631,29.9825,30750.0
2018-12-20 10:50:00,30.92,31.14,30.75,30.98,539270.0,29.9728,30.186,29.808,30.0309,539270.0
2018-12-20 10:55:00,30.98,31.08,30.94,31.01,26973.0,30.0309,30.1279,29.9922,30.06,26973.0
2018-12-20 11:00:00,31.0,31.06,30.9,31.06,35464.0,30.0503,30.1085,29.9534,30.1085,35464.0
2018-12-20 11:05:00,31.06,31.17,31.0,31.05,44215.0,30.1085,30.2151,30.0503,30.0988,44215.0
2018-12-20 11:10:00,31.06,31.11,31.01,31.07,33280.0,30.1085,30.157,30.06,30.1182,33280.0
2018-12-20 11:15:00,31.07,31.14,31.01,31.02,34741.0,30.1182,30.186,30.06,30.0697,34741.0
2018-12-20 11:20:00,31.03,31.03,30.87,30.91,24504.0,30.0794,30.0794,29.9243,29.9631,24504.0
2018-12-20 11:25:00,30.92,30.96,30.83,30.92,29729.0,29.9728,30.0116,29.8855,29.9728,29729.0
2018-12-20 11:30:00,30.91,30.98,30.85,30.87,26084.0,29.9631,30.0309,29.9049,29.9243,26084.0
2018-12-20 11:35:00,30.88,30.96,30.83,30.87,27206.0,29.934,30.0116,29.8855,29.9243,27206.0
2018-12-20 11:40:00,30.87,30.88,30.65,30.69,21620.0,29.9243,29.934,29.7111,29.7498,21620.0
2018-12-20 11:45:00,30.71,30.74,30.46,30.48,68559.0,29.7692,29.7983,29.5269,29.5463,68559.0
2018-12-20 11:50:00,30.49,30.55,30.42,30.5,38056.0,29.556,29.6141,29.4881,29.5656,38056.0
2018-12-20 11:55:00,30.49,30.67,30.39,30.44,30420.0,29.556,29.7304,29.459,29.5075,30420.0
2018-12-20 12:00:00,30.45,30.58,30.45,30.54,19446.0,29.5172,29.6432,29.5172,29.6044,19446.0
2018-12-20 12:05:00,30.51,30.51,30.23,30.24,56232.0,29.5753,29.5753,29.3039,29.3136,56232.0
2018-12-20 12:10:00,30.26,30.34,30.06,30.11,33819.0,29.333,29.4105,29.1391,29.1876,33819.0
2018-12-20 12:15:00,30.13,30.27,30.12,30.26,33588.0,29.207,29.3427,29.1973,29.333,33588.0
2018-12-20 12:20:00,30.29,30.32,30.24,30.29,29486.0,29.3621,29.3912,29.3136,29.3621,29486.0
2018-12-20 12:25:00,30.28,30.39,30.28,30.35,31662.0,29.3524,29.459,29.3524,29.4202,31662.0
2018-12-20 12:30:00,30.34,30.35,30.12,30.13,48474.0,29.4105,29.4202,29.1973,29.207,48474.0
2018-12-20 12:35:00,30.13,30.22,30.11,30.12,29103.0,29.207,29.2942,29.1876,29.1973,29103.0
2018-12-20 12:40:00,30.1,30.18,30.03,30.08,43407.0,29.1779,29.2555,29.11,29.1585,43407.0
2018-12-20 12:45:00,30.08,30.11,30.03,30.11,61504.0,29.1585,29.1876,29.11,29.1876,61504.0
2018-12-20 12:50:00,30.1,30.25,30.1,30.18,25579.0,29.1779,29.3233,29.1779,29.2555,25579.0
2018-12-20 12:55:00,30.17,30.3,30.14,30.26,18036.0,29.2458,29.3718,29.2167,29.333,18036.0
2018-12-20 13:00:00,30.24,30.24,30.05,30.07,44689.0,29.3136,29.3136,29.1294,29.1488,44689.0
2018-12-20 13:05:00,30.07,30.12,29.97,29.98,36990.0,29.1488,29.1973,29.0519,29.0616,36990.0
2018-12-20 13:10:00,29.97,30.04,29.89,30.01,41836.0,29.0519,29.1197,28.9743,29.0907,41836.0
2018-12-20 13:15:00,30.0,30.14,30.0,30.12,20503.0,29.081,29.2167,29.081,29.1973,20503.0
2018-12-20 13:20:00,30.11,30.23,30.11,30.16,28093.0,29.1876,29.3039,29.1876,29.2361,28093.0
2018-12-20 13:25:00,30.18,30.27,30.18,30.24,21573.0,29.2555,29.3427,29.2555,29.3136,21573.0
2018-12-20 13:30:00,30.24,30.32,30.18,30.32,20081.0,29.3136,29.3912,29.2555,29.3912,20081.0
2018-12-20 13:35:00,30.3,30.37,30.23,30.34,13134.0,29.3718,29.4396,29.3039,29.4105,13134.0
2018-12-20 13:40:00,30.35,30.38,30.22,30.38,24340.0,29.4202,29.4493,29.2942,29.4493,24340.0
2018-12-20 13:45:00,30.35,30.43,30.29,30.41,15934.0,29.4202,29.4978,29.3621,29.4784,15934.0
2018-12-20 13:50:00,30.4,30.44,30.35,30.39,13226.0,29.4687,29.5075,29.4202,29.459,13226.0
2018-12-20 13:55:00,30.41,30.43,30.3,30.31,26556.0,29.4784,29.4978,29.3718,29.3815,26556.0
2018-12-20 14:00:00,30.32,30.33,30.19,30.24,25228.0,29.3912,29.4009,29.2651,29.3136,25228.0
2018-12-20 14:05:00,30.25,30.27,30.14,30.18,31018.0,29.3233,29.3427,29.2167,29.2555,31018.0
2018-12-20 14:10:00,30.17,30.17,30.05,30.13,25072.0,29.2458,29.2458,29.1294,29.207,25072.0
2018-12-20 14:15:00,30.16,30.16,29.98,29.99,40365.0,29.2361,29.2361,29.0616,29.0713,40365.0
2018-12-20 14:20:00,30.0,30.25,30.0,30.17,45976.0,29.081,29.3233,29.081,29.2458,45976.0
2018-12-20 14:25:00,30.18,30.37,30.16,30.37,41237.0,29.2555,29.4396,29.2361,29.4396,41237.0
2018-12-20 14:30:00,30.34,30.49,30.34,30.45,57511.0,29.4105,29.556,29.4105,29.5172,57511.0
2018-12-20 14:35:00,30.44,30.76,30.42,30.68,111700.0,29.5075,29.8177,29.4881,29.7401,111700.0
2018-12-20 14:40:00,30.67,30.82,30.67,30.81,80691.0,29.7304,29.8758,29.7304,29.8662,80691.0
2018-12-20 14:45:00,30.81,31.02,30.75,31.02,71671.0,29.8662,30.0697,29.808,30.0697,71671.0
2018-12-20 14:50:00,31.02,31.02,30.92,30.98,57096.0,30.0697,30.0697,29.9728,30.0309,57096.0
2018-12-20 14:55:00,30.99,30.99,30.78,30.85,75380.0,30.0406,30.0406,29.8371,29.9049,75380.0
2018-12-20 15:00:00,30.86,30.95,30.81,30.82,37055.0,29.9146,30.0019,29.8662,29.8758,37055.0
2018-12-20 15:05:00,30.81,30.9,30.76,30.89,66147.0,29.8662,29.9534,29.8177,29.9437,66147.0
2018-12-20 15:10:00,30.9,30.92,30.78,30.88,95109.0,29.9534,29.9728,29.8371,29.934,95109.0
2018-12-20 15:15:00,30.88,30.92,30.78,30.8,51248.0,29.934,29.9728,29.8371,29.8565,51248.0
2018-12-20 15:20:00,30.79,30.87,30.74,30.78,92813.0,29.8468,29.9243,29.7983,29.8371,92813.0
2018-12-20 15:25:00,30.79,30.81,30.72,30.73,58255.0,29.8468,29.8662,29.7789,29.7886,58255.0
2018-12-20 15:30:00,30.73,30.87,30.72,30.85,78941.0,29.7886,29.9243,29.7789,29.9049,78941.0
2018-12-20 15:35:00,30.85,30.97,30.84,30.93,64275.0,29.9049,30.0212,29.8952,29.9825,64275.0
2018-12-20 15:40:00,30.93,30.94,30.8,30.8,71880.0,29.9825,29.9922,29.8565,29.8565,71880.0
2018-12-20 15:45:00,30.8,30.86,30.76,30.8,84141.0,29.8565,29.9146,29.8177,29.8565,84141.0
2018-12-20 15:50:00,30.79,30.82,30.69,30.7,88599.0,29.8468,29.8758,29.7498,29.7595,88599.0
2018-12-20 15:55:00,30.69,30.72,30.63,30.69,202871.0,29.7498,29.7789,29.6917,29.7498,202871.0
2018-12-21 09:30:00,30.18,30.56,30.18,30.41,449355.0,29.2555,29.6238,29.2555,29.4784,449355.0
2018-12-21 09:35:00,30.37,30.5,30.17,30.31,65323.0,29.4396,29.5656,29.2458,29.3815,65323.0
2018-12-21 09:40:00,30.31,30.37,30.12,30.26,44675.0,29.3815,29.4396,29.1973,29.333,44675.0
2018-12-21 09:45:00,30.26,30.36,30.17,30.34,48407.0,29.333,29.4299,29.2458,29.4105,48407.0
2018-12-21 09:50:00,30.3,30.48,30.3,30.46,66439.0,29.3718,29.5463,29.3718,29.5269,66439.0
2018-12-21 09:55:00,30.45,30.5,30.38,30.38,34665.0,29.5172,29.5656,29.4493,29.4493,34665.0
2018-12-21 10:00:00,30.38,30.45,30.3,30.3,26706.0,29.4493,29.5172,29.3718,29.3718,26706.0
2018-12-21 10:05:00,30.3,30.32,30.06,30.09,23115.0,29.3718,29.3912,29.1391,29.1682,23115.0
2018-12-21 10:10:00,30.09,30.28,30.09,30.27,34086.0,29.1682,29.3524,29.1682,29.3427,34086.0
2018-12-21 10:15:00,30.27,30.47,30.27,30.41,38867.0,29.3427,29.5366,29.3427,29.4784,38867.0
2018-12-21 10:20:00,30.44,30.48,30.35,30.42,19850.0,29.5075,29.5463,29.4202,29.4881,19850.0
2018-12-21 10:25:00,30.41,30.41,30.26,30.27,9287.0,29.4784,29.4784,29.333,29.3427,9287.0
2018-12-21 10:30:00,30.27,30.33,30.19,30.22,13103.0,29.3427,29.4009,29.2651,29.2942,13103.0
2018-12-21 10:35:00,30.19,30.23,30.12,30.14,14538.0,29.2651,29.3039,29.1973,29.2167,14538.0
2018-12-21 10:40:00,30.15,30.18,30.0,30.02,25139.0,29.2264,29.2555,29.081,29.1004,25139.0
2018-12-21 10:45:00,30.04,30.09,29.98,29.98,10500.0,29.1197,29.1682,29.0616,29.0616,10500.0
2018-12-21 10:50:00,29.98,30.03,29.83,29.91,30839.0,29.0616,29.11,28.9162,28.9937,30839.0
2018-12-21 10:55:00,29.91,29.98,29.84,29.94,103217.0,28.9937,29.0616,28.9259,29.0228,103217.0
2018-12-21 11:00:00,29.95,29.97,29.85,29.85,15019.0,29.0325,29.0519,28.9356,28.9356,15019.0
2018-12-21 11:05:00,29.85,29.85,29.68,29.68,24483.0,28.9356,28.9356,28.7708,28.7708,24483.0
2018-12-21 11:10:00,29.69,29.81,29.67,29.7,40051.0,28.7805,28.8968,28.7611,28.7902,40051.0
2018-12-21 11:15:00,29.71,29.77,29.67,29.74,36577.0,28.7998,28.858,28.7611,28.8289,36577.0
2018-12-21 11:20:00,29.75,29.95,29.75,29.92,51819.0,28.8386,29.0325,28.8386,29.0034,51819.0
2018-12-21 11:25:00,29.91,29.96,29.82,29.96,48214.0,28.9937,29.0422,28.9065,29.0422,48214.0
2018-12-21 11:30:00,29.95,30.08,29.95,30.02,12920.0,29.0325,29.1585,29.0325,29.1004,12920.0
2018-12-21 11:35:00,30.03,30.13,29.99,30.03,28960.0,29.11,29.207,29.0713,29.11,28960.0
2018-12-21 11:40:00,30.02,30.06,29.99,30.03,15600.0,29.1004,29.1391,29.0713,29.11,15600.0
2018-12-21 11:45:00,30.02,30.03,29.87,29.91,15593.0,29.1004,29.11,28.9549,28.9937,15593.0
2018-12-21 11:50:00,29.92,30.04,29.92,30.0,11094.0,29.0034,29.1197,29.0034,29.081,11094.0
2018-12-21 11:55:00,30.02,30.03,29.92,29.93,19475.0,29.1004,29.11,29.0034,29.0131,19475.0
2018-12-21 12:00:00,29.94,30.02,29.91,30.01,44203.0,29.0228,29.1004,28.9937,29.0907,44203.0
2018-12-21 12:05:00,30.0,30.0,29.9,29.95,34113.0,29.081,29.081,28.984,29.0325,34113.0
2018-12-21 12:10:00,29.94,29.98,29.9,29.91,39542.0,29.0228,29.0616,28.984,28.9937,39542.0
2018-12-21 12:15:00,29.91,29.96,29.84,29.86,13232.0,28.9937,29.0422,28.9259,28.9453,13232.0
2018-12-21 12:20:00,29.85,29.93,29.82,29.9,24008.0,28.9356,29.0131,28.9065,28.984,24008.0
2018-12-21 12:25:00,29.9,29.92,29.83,29.86,37973.0,28.984,29.0034,28.9162,28.9453,37973.0
2018-12-21 12:30:00,29.85,29.95,29.82,29.94,67005.0,28.9356,29.0325,28.9065,29.0228,67005.0
2018-12-21 12:35:00,29.94,30.1,29.94,30.06,16376.0,29.0228,29.1779,29.0228,29.1391,16376.0
2018-12-21 12:40:00,30.05,30.13,30.04,30.1,9663.0,29.1294,29.207,29.1197,29.1779,9663.0
2018-12-21 12:45:00,30.12,30.2,30.08,30.08,10433.0,29.1973,29.2748,29.1585,29.1585,10433.0
2018-12-21 12:50:00,30.08,30.11,29.99,29.99,10539.0,29.1585,29.1876,29.0713,29.0713,10539.0
2018-12-21 12:55:00,29.98,30.04,29.94,29.97,8480.0,29.0616,29.1197,29.0228,29.0519,8480.0
2018-12-21 13:00:00,29.98,30.04,29.95,29.99,14822.0,29.0616,29.1197,29.0325,29.0713,14822.0
2018-12-21 13:05:00,29.99,30.01,29.94,29.99,14981.0,29.0713,29.0907,29.0228,29.0713,14981.0
2018-12-21 13:10:00,30.03,30.05,29.93,29.97,11177.0,29.11,29.1294,29.0131,29.0519,11177.0
2018-12-21 13:15:00,29.96,30.02,29.95,29.99,20501.0,29.0422,29.1004,29.0325,29.0713,20501.0
2018-12-21 13:20:00,29.99,30.06,29.97,30.04,20404.0,29.0713,29.1391,29.0519,29.1197,20404.0
2018-12-21 13:25:00,30.04,30.09,29.98,30.02,16486.0,29.1197,29.1682,29.0616,29.1004,16486.0
2018-12-21 13:30:00,30.01,30.1,30.0,30.1,8331.0,29.0907,29.1779,29.081,29.1779,8331.0
2018-12-21 13:35:00,30.09,30.11,30.04,30.1,7828.0,29.1682,29.1876,29.1197,29.1779,7828.0
2018-12-21 13:40:00,30.13,30.22,30.1,30.19,10603.0,29.207,29.2942,29.1779,29.2651,10603.0
2018-12-21 13:45:00,30.19,30.19,30.09,30.09,9110.0,29.2651,29.2651,29.1682,29.1682,9110.0
2018-12-21 13:50:00,30.08,30.1,29.98,30.0,17062.0,29.1585,29.1779,29.0616,29.081,17062.0
2018-12-21 13:55:00,30.01,30.05,29.97,29.99,7136.0,29.0907,29.1294,29.0519,29.0713,7136.0
2018-12-21 14:00:00,29.99,30.03,29.94,29.98,17875.0,29.0713,29.11,29.0228,29.0616,17875.0
2018-12-21 14:05:00,29.98,30.0,29.91,29.92,9425.0,29.0616,29.081,28.9937,29.0034,9425.0
2018-12-21 14:10:00,29.92,29.95,29.89,29.93,28031.0,29.0034,29.0325,28.9743,29.0131,28031.0
2018-12-21 14:15:00,29.93,29.98,29.9,29.95,25109.0,29.0131,29.0616,28.984,29.0325,25109.0
2018-12-21 14:20:00,29.95,29.98,29.91,29.92,15252.0,29.0325,29.0616,28.9937,29.0034,15252.0
2018-12-21 14:25:00,29.92,29.93,29.88,29.93,19173.0,29.0034,29.0131,28.9646,29.0131,19173.0
2018-12-21 14:30:00,29.93,29.99,29.91,29.93,20470.0,29.0131,29.0713,28.9937,29.0131,20470.0
2018-12-21 14:35:00,29.93,29.97,29.92,29.93,18622.0,29.0131,29.0519,29.0034,29.0131,18622.0
2018-12-21 14:40:00,29.93,29.93,29.84,29.86,31782.0,29.0131,29.0131,28.9259,28.9453,31782.0
2018-12-21 14:45:00,29.86,29.89,29.85,29.86,22004.0,28.9453,28.9743,28.9356,28.9453,22004.0
2018-12-21 14:50:00,29.86,29.99,29.86,29.87,22329.0,28.9453,29.0713,28.9453,28.9549,22329.0
2018-12-21 14:55:00,29.87,29.92,29.86,29.9,25151.0,28.9549,29.0034,28.9453,28.984,25151.0
2018-12-21 15:00:00,29.91,29.93,29.88,29.9,22326.0,28.9937,29.0131,28.9646,28.984,22326.0
2018-12-21 15:05:00,29.91,29.91,29.85,29.88,21189.0,28.9937,28.9937,28.9356,28.9646,21189.0
2018-12-21 15:10:00,29.87,29.88,29.79,29.82,31785.0,28.9549,28.9646,28.8774,28.9065,31785.0
2018-12-21 15:15:00,29.82,29.87,29.75,29.77,62240.0,28.9065,28.9549,28.8386,28.858,62240.0
2018-12-21 15:20:00,29.75,29.8,29.72,29.74,62516.0,28.8386,28.8871,28.8095,28.8289,62516.0
2018-12-21 15:25:00,29.74,29.75,29.7,29.71,52164.0,28.8289,28.8386,28.7902,28.7998,52164.0
2018-12-21 15:30:00,29.7,29.79,29.7,29.75,55507.0,28.7902,28.8774,28.7902,28.8386,55507.0
2018-12-21 15:35:00,29.75,29.75,29.58,29.61,70315.0,28.8386,28.8386,28.6738,28.7029,70315.0
2018-12-21 15:40:00,29.6,29.76,29.6,29.68,78615.0,28.6932,28.8483,28.6932,28.7708,78615.0
2018-12-21 15:45:00,29.68,29.73,29.58,29.6,140494.0,28.7708,28.8192,28.6738,28.6932,140494.0
2018-12-21 15:50:00,29.6,29.6,29.51,29.57,136994.0,28.6932,28.6932,28.606,28.6641,136994.0
2018-12-21 15:55:00,29.58,29.67,29.54,29.56,247181.0,28.6738,28.7611,28.6351,28.6544,247181.0
2018-12-24 09:30:00,29.34,29.76,29.32,29.76,18129.0,28.4412,28.8483,28.4218,28.8483,18129.0
2018-12-24 09:35:00,29.7,29.87,29.59,29.68,52791.0,28.7902,28.9549,28.6835,28.7708,52791.0
2018-12-24 09:40:00,29.67,29.68,29.43,29.49,30760.0,28.7611,28.7708,28.5284,28.5866,30760.0
2018-12-24 09:45:00,29.47,29.49,29.07,29.19,39423.0,28.5672,28.5866,28.1795,28.2958,39423.0
2018-12-24 09:50:00,29.18,29.3,29.0,29.08,105476.0,28.2861,28.4024,28.1116,28.1891,105476.0
2018-12-24 09:55:00,29.08,29.08,28.89,29.05,45218.0,28.1891,28.1891,28.005,28.1601,45218.0
2018-12-24 10:00:00,29.05,29.29,29.01,29.25,44857.0,28.1601,28.3927,28.1213,28.3539,44857.0
2018-12-24 10:05:00,29.26,29.29,29.06,29.13,32208.0,28.3636,28.3927,28.1698,28.2376,32208.0
2018-12-24 10:10:00,29.15,29.43,29.15,29.43,17124.0,28.257,28.5284,28.257,28.5284,17124.0
2018-12-24 10:15:00,29.41,29.45,29.32,29.42,33225.0,28.509,28.5478,28.4218,28.5187,33225.0
2018-12-24 10:20:00,29.42,29.49,29.38,29.43,27120.0,28.5187,28.5866,28.48,28.5284,27120.0
2018-12-24 10:25:00,29.43,29.55,29.4,29.5,24636.0,28.5284,28.6447,28.4993,28.5963,24636.0
2018-12-24 10:30:00,29.53,29.65,29.38,29.43,50243.0,28.6254,28.7417,28.48,28.5284,50243.0
2018-12-24 10:35:00,29.45,29.71,29.42,29.71,30851.0,28.5478,28.7998,28.5187,28.7998,30851.0
2018-12-24 10:40:00,29.71,29.88,29.7,29.77,25964.0,28.7998,28.9646,28.7902,28.858,25964.0
2018-12-24 10:45:00,29.77,29.78,29.6,29.69,26682.0,28.858,28.8677,28.6932,28.7805,26682.0
2018-12-24 10:50:00,29.69,29.69,29.57,29.57,26094.0,28.7805,28.7805,28.6641,28.6641,26094.0
2018-12-24 10:55:00,29.56,29.67,29.56,29.65,36779.0,28.6544,28.7611,28.6544,28.7417,36779.0
2018-12-24 11:00:00,29.66,29.81,29.56,29.6,29446.0,28.7514,28.8968,28.6544,28.6932,29446.0
2018-12-24 11:05:00,29.6,29.64,29.54,29.64,21976.0,28.6932,28.732,28.6351,28.732,21976.0
2018-12-24 11:10:00,29.64,29.67,29.6,29.67,9829.0,28.732,28.7611,28.6932,28.7611,9829.0
2018-12-24 11:15:00,29.68,29.69,29.55,29.69,16243.0,28.7708,28.7805,28.6447,28.7805,16243.0
2018-12-24 11:20:00,29.68,29.74,29.65,29.65,14056.0,28.7708,28.8289,28.7417,28.7417,14056.0
2018-12-24 11:25:00,29.66,29.67,29.62,29.63,12597.0,28.7514,28.7611,28.7126,28.7223,12597.0
2018-12-24 11:30:00,29.64,29.72,29.63,29.71,20368.0,28.732,28.8095,28.7223,28.7998,20368.0
2018-12-24 11:35:00,29.7,29.73,29.66,29.71,12274.0,28.7902,28.8192,28.7514,28.7998,12274.0
2018-12-24 11:40:00,29.71,29.82,29.68,29.69,21957.0,28.7998,28.9065,28.7708,28.7805,21957.0
2018-12-24 11:45:00,29.68,29.68,29.5,29.52,16176.0,28.7708,28.7708,28.5963,28.6157,16176.0
2018-12-24 11:50:00,29.52,29.6,29.5,29.58,14943.0,28.6157,28.6932,28.5963,28.6738,14943.0
2018-12-24 11:55:00,29.58,29.61,29.52,29.55,11085.0,28.6738,28.7029,28.6157,28.6447,11085.0
2018-12-24 12:00:00,29.57,29.63,29.54,29.61,19846.0,28.6641,28.7223,28.6351,28.7029,19846.0
2018-12-24 12:05:00,29.6,29.6,29.51,29.53,20516.0,28.6932,28.6932,28.606,28.6254,20516.0
2018-12-24 12:10:00,29.53,29.55,29.4,29.52,22634.0,28.6254,28.6447,28.4993,28.6157,22634.0
2018-12-24 12:15:00,29.51,29.53,29.43,29.43,16718.0,28.606,28.6254,28.5284,28.5284,16718.0
2018-12-24 12:20:00,29.42,29.43,29.34,29.38,22741.0,28.5187,28.5284,28.4412,28.48,22741.0
2018-12-24 12:25:00,29.37,29.48,29.37,29.43,20119.0,28.4703,28.5769,28.4703,28.5284,20119.0
2018-12-24 12:30:00,29.43,29.5,29.41,29.45,28638.0,28.5284,28.5963,28.509,28.5478,28638.0
2018-12-24 12:35:00,29.46,29.52,29.39,29.4,35551.0,28.5575,28.6157,28.4897,28.4993,35551.0
2018-12-24 12:40:00,29.39,29.41,29.29,29.33,39676.0,28.4897,28.509,28.3927,28.4315,39676.0
2018-12-24 12:45:00,29.32,29.32,29.23,29.23,42842.0,28.4218,28.4218,28.3346,28.3346,42842.0
2018-12-24 12:50:00,29.23,29.24,29.12,29.16,40307.0,28.3346,28.3442,28.2279,28.2667,40307.0
2018-12-24 12:55:00,29.15,29.15,28.93,28.94,98548.0,28.257,28.257,28.0437,28.0534,98548.0
2018-12-26 09:30:00,29.36,29.63,29.14,29.55,33717.0,28.4606,28.7223,28.2473,28.6447,33717.0
2018-12-26 09:35:00,29.51,29.54,29.34,29.5,27646.0,28.606,28.6351,28.4412,28.5963,27646.0
2018-12-26 09:40:00,29.47,29.47,29.16,29.19,14908.0,28.5672,28.5672,28.2667,28.2958,14908.0
2018-12-26 09:45:00,29.19,29.33,29.19,29.31,11063.0,28.2958,28.4315,28.2958,28.4121,11063.0
2018-12-26 09:50:00,29.32,29.38,29.25,29.32,10982.0,28.4218,28.48,28.3539,28.4218,10982.0
2018-12-26 09:55:00,29.3,29.4,29.24,29.38,9478.0,28.4024,28.4993,28.3442,28.48,9478.0
2018-12-26 10:00:00,29.38,29.42,29.19,29.19,51171.0,28.48,28.5187,28.2958,28.2958,51171.0
2018-12-26 10:05:00,29.19,29.21,29.07,29.11,30803.0,28.2958,28.3152,28.1795,28.2182,30803.0
2018-12-26 10:10:00,29.09,29.1,28.95,28.98,34358.0,28.1988,28.2085,28.0631,28.0922,34358.0
2018-12-26 10:15:00,28.99,29.09,28.95,29.0,19941.0,28.1019,28.1988,28.0631,28.1116,19941.0
2018-12-26 10:20:00,28.99,29.13,28.97,29.09,24040.0,28.1019,28.2376,28.0825,28.1988,24040.0
2018-12-26 10:25:00,29.09,29.12,28.91,28.92,30480.0,28.1988,28.2279,28.0244,28.034,30480.0
2018-12-26 10:30:00,28.91,28.97,28.85,28.88,30560.0,28.0244,28.0825,27.9662,27.9953,30560.0
2018-12-26 10:35:00,28.87,28.91,28.84,28.86,17485.0,27.9856,28.0244,27.9565,27.9759,17485.0
2018-12-26 10:40:00,28.86,28.89,28.84,28.87,11453.0,27.9759,28.005,27.9565,27.9856,11453.0
2018-12-26 10:45:00,28.87,28.96,28.87,28.93,14148.0,27.9856,28.0728,27.9856,28.0437,14148.0
2018-12-26 10:50:00,28.94,29.02,28.8,28.8,17292.0,28.0534,28.131,27.9177,27.9177,17292.0
2018-12-26 10:55:00,28.83,28.85,28.73,28.82,29283.0,27.9468,27.9662,27.8499,27.9371,29283.0
2018-12-26 11:00:00,28.82,29.11,28.82,29.11,16714.0,27.9371,28.2182,27.9371,28.2182,16714.0
2018-12-26 11:05:00,29.08,29.13,28.98,29.07,16450.0,28.1891,28.2376,28.0922,28.1795,16450.0
2018-12-26 11:10:00,29.1,29.1,29.02,29.03,14782.0,28.2085,28.2085,28.131,28.1407,14782.0
2018-12-26 11:15:00,29.03,29.15,29.01,29.14,20756.0,28.1407,28.257,28.1213,28.2473,20756.0
2018-12-26 11:20:00,29.15,29.15,29.06,29.07,18516.0,28.257,28.257,28.1698,28.1795,18516.0
2018-12-26 11:25:00,29.07,29.2,29.06,29.17,25542.0,28.1795,28.3055,28.1698,28.2764,25542.0
2018-12-26 11:30:00,29.18,29.18,29.09,29.12,28701.0,28.2861,28.2861,28.1988,28.2279,28701.0
2018-12-26 11:35:00,29.12,29.15,29.08,29.12,31988.0,28.2279,28.257,28.1891,28.2279,31988.0
2018-12-26 11:40:00,29.13,29.22,29.1,29.21,22046.0,28.2376,28.3249,28.2085,28.3152,22046.0
2018-12-26 11:45:00,29.21,29.23,29.16,29.22,23271.0,28.3152,28.3346,28.2667,28.3249,23271.0
2018-12-26 11:50:00,29.22,29.29,29.2,29.29,14646.0,28.3249,28.3927,28.3055,28.3927,14646.0
2018-12-26 11:55:00,29.29,29.38,29.27,29.38,22225.0,28.3927,28.48,28.3733,28.48,22225.0
2018-12-26 12:00:00,29.38,29.4,29.28,29.31,21470.0,28.48,28.4993,28.383,28.4121,21470.0
2018-12-26 12:05:00,29.32,29.45,29.32,29.45,13091.0,28.4218,28.5478,28.4218,28.5478,13091.0
2018-12-26 12:10:00,29.44,29.57,29.42,29.54,17708.0,28.5381,28.6641,28.5187,28.6351,17708.0
2018-12-26 12:15:00,29.53,29.53,29.45,29.51,15795.0,28.6254,28.6254,28.5478,28.606,15795.0
2018-12-26 12:20:00,29.52,29.56,29.5,29.56,21639.0,28.6157,28.6544,28.5963,28.6544,21639.0
2018-12-26 12:25:00,29.55,29.59,29.51,29.51,12964.0,28.6447,28.6835,28.606,28.606,12964.0
2018-12-26 12:30:00,29.5,29.57,29.49,29.55,9789.0,28.5963,28.6641,28.5866,28.6447,9789.0
2018-12-26 12:35:00,29.55,29.61,29.52,29.58,12652.0,28.6447,28.7029,28.6157,28.6738,12652.0
2018-12-26 12:40:00,29.59,29.6,29.53,29.55,15344.0,28.6835,28.6932,28.6254,28.6447,15344.0
2018-12-26 12:45:00,29.57,29.65,29.55,29.55,25449.0,28.6641,28.7417,28.6447,28.6447,25449.0
2018-12-26 12:50:00,29.55,29.7,29.55,29.67,16885.0,28.6447,28.7902,28.6447,28.7611,16885.0
2018-12-26 12:55:00,29.66,29.72,29.62,29.64,14200.0,28.7514,28.8095,28.7126,28.732,14200.0
2018-12-26 13:00:00,29.64,29.67,29.57,29.59,17784.0,28.732,28.7611,28.6641,28.6835,17784.0
2018-12-26 13:05:00,29.58,29.6,29.55,29.6,14048.0,28.6738,28.6932,28.6447,28.6932,14048.0
2018-12-26 13:10:00,29.6,29.62,29.51,29.54,40257.0,28.6932,28.7126,28.606,28.6351,40257.0
2018-12-26 13:15:00,29.53,29.55,29.49,29.51,13840.0,28.6254,28.6447,28.5866,28.606,13840.0
2018-12-26 13:20:00,29.5,29.55,29.48,29.49,16231.0,28.5963,28.6447,28.5769,28.5866,16231.0
2018-12-26 13:25:00,29.48,29.54,29.46,29.48,17489.0,28.5769,28.6351,28.5575,28.5769,17489.0
2018-12-26 13:30:00,29.48,29.54,29.48,29.5,9926.0,28.5769,28.6351,28.5769,28.5963,9926.0
2018-12-26 13:35:00,29.49,29.59,29.48,29.59,14385.0,28.5866,28.6835,28.5769,28.6835,14385.0
2018-12-26 13:40:00,29.59,29.63,29.59,29.61,10327.0,28.6835,28.7223,28.6835,28.7029,10327.0
2018-12-26 13:45:00,29.62,29.71,29.62,29.69,9172.0,28.7126,28.7998,28.7126,28.7805,9172.0
2018-12-26 13:50:00,29.69,29.8,29.68,29.77,13551.0,28.7805,28.8871,28.7708,28.858,13551.0
2018-12-26 13:55:00,29.77,29.83,29.75,29.82,11057.0,28.858,28.9162,28.8386,28.9065,11057.0
2018-12-26 14:00:00,29.83,29.83,29.78,29.78,10950.0,28.9162,28.9162,28.8677,28.8677,10950.0
2018-12-26 14:05:00,29.77,29.81,29.73,29.79,15075.0,28.858,28.8968,28.8192,28.8774,15075.0
2018-12-26 14:10:00,29.8,29.83,29.76,29.79,11452.0,28.8871,28.9162,28.8483,28.8774,11452.0
2018-12-26 14:15:00,29.78,29.82,29.7,29.71,16261.0,28.8677,28.9065,28.7902,28.7998,16261.0
2018-12-26 14:20:00,29.72,29.76,29.71,29.73,12004.0,28.8095,28.8483,28.7998,28.8192,12004.0
2018-12-26 14:25:00,29.74,29.77,29.7,29.75,13854.0,28.8289,28.858,28.7902,28.8386,13854.0
2018-12-26 14:30:00,29.75,29.84,29.74,29.84,12435.0,28.8386,28.9259,28.8289,28.9259,12435.0
2018-12-26 14:35:00,29.84,29.86,29.81,29.83,14303.0,28.9259,28.9453,28.8968,28.9162,14303.0
2018-12-26 14:40:00,29.84,29.84,29.78,29.82,14748.0,28.9259,28.9259,28.8677,28.9065,14748.0
2018-12-26 14:45:00,29.83,29.84,29.78,29.78,20027.0,28.9162,28.9259,28.8677,28.8677,20027.0
2018-12-26 14:50:00,29.79,29.88,29.78,29.87,18594.0,28.8774,28.9646,28.8677,28.9549,18594.0
2018-12-26 14:55:00,29.88,29.96,29.86,29.96,24547.0,28.9646,29.0422,28.9453,29.0422,24547.0
2018-12-26 15:00:00,29.95,29.98,29.86,29.9,23989.0,29.0325,29.0616,28.9453,28.984,23989.0
2018-12-26 15:05:00,29.91,29.97,29.9,29.93,20353.0,28.9937,29.0519,28.984,29.0131,20353.0
2018-12-26 15:10:00,29.93,30.03,29.93,30.03,22079.0,29.0131,29.11,29.0131,29.11,22079.0
2018-12-26 15:15:00,30.03,30.06,29.98,29.99,14745.0,29.11,29.1391,29.0616,29.0713,14745.0
2018-12-26 15:20:00,29.99,30.05,29.98,30.04,18724.0,29.0713,29.1294,29.0616,29.1197,18724.0
2018-12-26 15:25:00,30.04,30.05,30.01,30.03,19066.0,29.1197,29.1294,29.0907,29.11,19066.0
2018-12-26 15:30:00,30.03,30.09,30.02,30.07,37827.0,29.11,29.1682,29.1004,29.1488,37827.0
2018-12-26 15:35:00,30.06,30.16,30.06,30.15,34504.0,29.1391,29.2361,29.1391,29.2264,34504.0
2018-12-26 15:40:00,30.16,30.28,30.15,30.26,29781.0,29.2361,29.3524,29.2264,29.333,29781.0
2018-12-26 15:45:00,30.27,30.3,30.18,30.21,48642.0,29.3427,29.3718,29.2555,29.2845,48642.0
2018-12-26 15:50:00,30.21,30.34,30.2,30.32,42673.0,29.2845,29.4105,29.2748,29.3912,42673.0
2018-12-26 15:55:00,30.33,30.51,30.31,30.48,135476.0,29.4009,29.5753,29.3815,29.5463,135476.0
2018-12-27 09:30:00,29.84,30.14,29.67,30.02,17112.0,28.9259,29.2167,28.7611,29.1004,17112.0
2018-12-27 09:35:00,30.08,30.39,30.01,30.31,15480.0,29.1585,29.459,29.0907,29.3815,15480.0
2018-12-27 09:40:00,30.31,30.37,30.03,30.09,26702.0,29.3815,29.4396,29.11,29.1682,26702.0
2018-12-27 09:45:00,30.1,30.12,29.95,29.95,12307.0,29.1779,29.1973,29.0325,29.0325,12307.0
2018-12-27 09:50:00,30.0,30.16,29.97,30.05,4028.0,29.081,29.2361,29.0519,29.1294,4028.0
2018-12-27 09:55:00,30.07,30.12,29.93,30.1,9493.0,29.1488,29.1973,29.0131,29.1779,9493.0
2018-12-27 10:00:00,30.15,30.27,30.13,30.23,8837.0,29.2264,29.3427,29.207,29.3039,8837.0
2018-12-27 10:05:00,30.24,30.24,30.09,30.12,5167.0,29.3136,29.3136,29.1682,29.1973,5167.0
2018-12-27 10:10:00,30.09,30.14,30.02,30.14,11990.0,29.1682,29.2167,29.1004,29.2167,11990.0
2018-12-27 10:15:00,30.12,30.23,30.05,30.08,23357.0,29.1973,29.3039,29.1294,29.1585,23357.0
2018-12-27 10:20:00,30.09,30.09,29.98,29.98,15000.0,29.1682,29.1682,29.0616,29.0616,15000.0
2018-12-27 10:25:00,29.99,30.02,29.94,29.94,17009.0,29.0713,29.1004,29.0228,29.0228,17009.0
2018-12-27 10:30:00,29.99,30.02,29.87,29.99,13541.0,29.0713,29.1004,28.9549,29.0713,13541.0
2018-12-27 10:35:00,29.99,30.04,29.82,29.82,12670.0,29.0713,29.1197,28.9065,28.9065,12670.0
2018-12-27 10:40:00,29.85,30.1,29.83,30.06,14539.0,28.9356,29.1779,28.9162,29.1391,14539.0
2018-12-27 10:45:00,30.07,30.15,30.02,30.14,14296.0,29.1488,29.2264,29.1004,29.2167,14296.0
2018-12-27 10:50:00,30.14,30.14,29.97,29.99,9561.0,29.2167,29.2167,29.0519,29.0713,9561.0
2018-12-27 10:55:00,29.99,30.07,29.96,29.98,45753.0,29.0713,29.1488,29.0422,29.0616,45753.0
2018-12-27 11:00:00,30.0,30.04,29.94,30.02,10642.0,29.081,29.1197,29.0228,29.1004,10642.0
2018-12-27 11:05:00,30.01,30.04,29.89,29.96,17502.0,29.0907,29.1197,28.9743,29.0422,17502.0
2018-12-27 11:10:00,29.96,30.1,29.95,30.06,21878.0,29.0422,29.1779,29.0325,29.1391,21878.0
2018-12-27 11:15:00,30.06,30.15,29.98,30.15,21080.0,29.1391,29.2264,29.0616,29.2264,21080.0
2018-12-27 11:20:00,30.16,30.17,30.08,30.11,5152.0,29.2361,29.2458,29.1585,29.1876,5152.0
2018-12-27 11:25:00,30.13,30.24,30.12,30.23,4700.0,29.207,29.3136,29.1973,29.3039,4700.0
2018-12-27 11:30:00,30.28,30.34,30.26,30.29,8599.0,29.3524,29.4105,29.333,29.3621,8599.0
2018-12-27 11:35:00,30.29,30.38,30.21,30.33,12218.0,29.3621,29.4493,29.2845,29.4009,12218.0
2018-12-27 11:40:00,30.34,30.37,30.22,30.25,4841.0,29.4105,29.4396,29.2942,29.3233,4841.0
2018-12-27 11:45:00,30.26,30.29,30.2,30.22,11600.0,29.333,29.3621,29.2748,29.2942,11600.0
2018-12-27 11:50:00,30.23,30.29,30.19,30.2,3872.0,29.3039,29.3621,29.2651,29.2748,3872.0
2018-12-27 11:55:00,30.2,30.32,30.18,30.32,6566.0,29.2748,29.3912,29.2555,29.3912,6566.0
2018-12-27 12:00:00,30.31,30.33,30.18,30.19,11913.0,29.3815,29.4009,29.2555,29.2651,11913.0
2018-12-27 12:05:00,30.19,30.25,30.18,30.24,10783.0,29.2651,29.3233,29.2555,29.3136,10783.0
2018-12-27 12:10:00,30.23,30.3,30.2,30.29,7475.0,29.3039,29.3718,29.2748,29.3621,7475.0
2018-12-27 12:15:00,30.29,30.44,30.29,30.42,11414.0,29.3621,29.5075,29.3621,29.4881,11414.0
2018-12-27 12:20:00,30.41,30.41,30.31,30.32,9426.0,29.4784,29.4784,29.3815,29.3912,9426.0
2018-12-27 12:25:00,30.32,30.34,30.19,30.24,20337.0,29.3912,29.4105,29.2651,29.3136,20337.0
2018-12-27 12:30:00,30.23,30.24,30.17,30.23,18623.0,29.3039,29.3136,29.2458,29.3039,18623.0
2018-12-27 12:35:00,30.25,30.27,30.23,30.27,9311.0,29.3233,29.3427,29.3039,29.3427,9311.0
2018-12-27 12:40:00,30.26,30.29,30.2,30.29,26416.0,29.333,29.3621,29.2748,29.3621,26416.0
2018-12-27 12:45:00,30.29,30.39,30.26,30.33,15227.0,29.3621,29.459,29.333,29.4009,15227.0
2018-12-27 12:50:00,30.34,30.4,30.32,30.38,15054.0,29.4105,29.4687,29.3912,29.4493,15054.0
2018-12-27 12:55:00,30.38,30.41,30.31,30.4,9357.0,29.4493,29.4784,29.3815,29.4687,9357.0
2018-12-27 13:00:00,30.39,30.47,30.38,30.46,10586.0,29.459,29.5366,29.4493,29.5269,10586.0
2018-12-27 13:05:00,30.47,30.55,30.47,30.54,10956.0,29.5366,29.6141,29.5366,29.6044,10956.0
2018-12-27 13:10:00,30.55,30.57,30.43,30.46,10606.0,29.6141,29.6335,29.4978,29.5269,10606.0
2018-12-27 13:15:00,30.44,30.48,30.38,30.39,11484.0,29.5075,29.5463,29.4493,29.459,11484.0
2018-12-27 13:20:00,30.39,30.39,30.27,30.29,30401.0,29.459,29.459,29.3427,29.3621,30401.0
2018-12-27 13:25:00,30.29,30.31,30.17,30.17,11961.0,29.3621,29.3815,29.2458,29.2458,11961.0
2018-12-27 13:30:00,30.19,30.24,30.17,30.24,13898.0,29.2651,29.3136,29.2458,29.3136,13898.0
2018-12-27 13:35:00,30.24,30.24,30.2,30.21,7911.0,29.3136,29.3136,29.2748,29.2845,7911.0
2018-12-27 13:40:00,30.2,30.2,30.16,30.19,7716.0,29.2748,29.2748,29.2361,29.2651,7716.0
2018-12-27 13:45:00,30.18,30.18,30.0,30.03,15901.0,29.2555,29.2555,29.081,29.11,15901.0
2018-12-27 13:50:00,30.01,30.03,29.95,29.97,12493.0,29.0907,29.11,29.0325,29.0519,12493.0
2018-12-27 13:55:00,29.96,30.06,29.96,30.05,7099.0,29.0422,29.1391,29.0422,29.1294,7099.0
2018-12-27 14:00:00,30.05,30.05,29.95,30.02,19005.0,29.1294,29.1294,29.0325,29.1004,19005.0
2018-12-27 14:05:00,30.01,30.06,29.98,29.99,28131.0,29.0907,29.1391,29.0616,29.0713,28131.0
2018-12-27 14:10:00,29.99,30.03,29.98,30.0,41520.0,29.0713,29.11,29.0616,29.081,41520.0
2018-12-27 14:15:00,30.0,30.01,29.89,29.93,58499.0,29.081,29.0907,28.9743,29.0131,58499.0
2018-12-27 14:20:00,29.93,30.03,29.9,29.98,19060.0,29.0131,29.11,28.984,29.0616,19060.0
2018-12-27 14:25:00,29.99,30.09,29.96,30.08,13904.0,29.0713,29.1682,29.0422,29.1585,13904.0
2018-12-27 14:30:00,30.08,30.08,29.98,30.03,20628.0,29.1585,29.1585,29.0616,29.11,20628.0
2018-12-27 14:35:00,30.02,30.09,30.02,30.06,18374.0,29.1004,29.1682,29.1004,29.1391,18374.0
2018-12-27 14:40:00,30.06,30.26,30.05,30.25,11634.0,29.1391,29.333,29.1294,29.3233,11634.0
2018-12-27 14:45:00,30.25,30.25,30.15,30.18,17294.0,29.3233,29.3233,29.2264,29.2555,17294.0
2018-12-27 14:50:00,30.19,30.35,30.14,30.3,25431.0,29.2651,29.4202,29.2167,29.3718,25431.0
2018-12-27 14:55:00,30.3,30.33,30.19,30.26,28136.0,29.3718,29.4009,29.2651,29.333,28136.0
2018-12-27 15:00:00,30.27,30.27,30.09,30.17,29219.0,29.3427,29.3427,29.1682,29.2458,29219.0
2018-12-27 15:05:00,30.16,30.22,30.12,30.21,30508.0,29.2361,29.2942,29.1973,29.2845,30508.0
2018-12-27 15:10:00,30.21,30.42,30.15,30.41,26647.0,29.2845,29.4881,29.2264,29.4784,26647.0
2018-12-27 15:15:00,30.42,30.44,30.38,30.41,9465.0,29.4881,29.5075,29.4493,29.4784,9465.0
2018-12-27 15:20:00,30.41,30.6,30.41,30.6,17257.0,29.4784,29.6626,29.4784,29.6626,17257.0
2018-12-27 15:25:00,30.59,30.7,30.56,30.69,30803.0,29.6529,29.7595,29.6238,29.7498,30803.0
2018-12-27 15:30:00,30.7,30.77,30.58,30.74,34379.0,29.7595,29.8274,29.6432,29.7983,34379.0
2018-12-27 15:35:00,30.73,30.88,30.73,30.81,28087.0,29.7886,29.934,29.7886,29.8662,28087.0
2018-12-27 15:40:00,30.83,30.97,30.83,30.93,42137.0,29.8855,30.0212,29.8855,29.9825,42137.0
2018-12-27 15:45:00,30.93,30.93,30.82,30.89,44096.0,29.9825,29.9825,29.8758,29.9437,44096.0
2018-12-27 15:50:00,30.88,30.91,30.67,30.7,56980.0,29.934,29.9631,29.7304,29.7595,56980.0
2018-12-27 15:55:00,30.69,30.9,30.65,30.9,211479.0,29.7498,29.9534,29.7111,29.9534,211479.0
2018-12-28 09:30:00,31.82,31.9,31.23,31.3,68769.0,30.8452,30.9228,30.2733,30.3411,68769.0
2018-12-28 09:35:00,31.29,31.56,31.28,31.56,39688.0,30.3314,30.5932,30.3218,30.5932,39688.0
2018-12-28 09:40:00,31.53,31.89,31.5,31.89,32674.0,30.5641,30.9131,30.535,30.9131,32674.0
2018-12-28 09:45:00,31.86,31.96,31.67,31.68,44429.0,30.884,30.9809,30.6998,30.7095,44429.0
2018-12-28 09:50:00,31.67,31.75,31.56,31.74,20592.0,30.6998,30.7774,30.5932,30.7677,20592.0
2018-12-28 09:55:00,31.71,31.72,31.51,31.62,8161.0,30.7386,30.7483,30.5447,30.6513,8161.0
2018-12-28 10:00:00,31.58,31.63,31.31,31.31,18459.0,30.6126,30.661,30.3508,30.3508,18459.0
2018-12-28 10:05:00,31.33,31.37,31.24,31.27,18357.0,30.3702,30.409,30.283,30.3121,18357.0
2018-12-28 10:10:00,31.24,31.29,30.99,31.08,71968.0,30.283,30.3314,30.0406,30.1279,71968.0
2018-12-28 10:15:00,31.09,31.29,31.09,31.19,23686.0,30.1376,30.3314,30.1376,30.2345,23686.0
2018-12-28 10:20:00,31.17,31.2,31.02,31.03,14839.0,30.2151,30.2442,30.0697,30.0794,14839.0
2018-12-28 10:25:00,31.0,31.1,30.99,31.09,12220.0,30.0503,30.1473,30.0406,30.1376,12220.0
2018-12-28 10:30:00,31.09,31.23,31.05,31.19,14232.0,30.1376,30.2733,30.0988,30.2345,14232.0
2018-12-28 10:35:00,31.17,31.18,31.09,31.14,13051.0,30.2151,30.2248,30.1376,30.186,13051.0
2018-12-28 10:40:00,31.17,31.25,31.11,31.11,15771.0,30.2151,30.2927,30.157,30.157,15771.0
2018-12-28 10:45:00,31.11,31.25,31.11,31.21,20134.0,30.157,30.2927,30.157,30.2539,20134.0
2018-12-28 10:50:00,31.23,31.24,31.15,31.15,19078.0,30.2733,30.283,30.1957,30.1957,19078.0
2018-12-28 10:55:00,31.16,31.16,31.02,31.07,9134.0,30.2054,30.2054,30.0697,30.1182,9134.0
2018-12-28 11:00:00,31.07,31.1,31.01,31.08,48218.0,30.1182,30.1473,30.06,30.1279,48218.0
2018-12-28 11:05:00,31.09,31.21,31.06,31.2,13582.0,30.1376,30.2539,30.1085,30.2442,13582.0
2018-12-28 11:10:00,31.23,31.26,31.18,31.2,36252.0,30.2733,30.3024,30.2248,30.2442,36252.0
2018-12-28 11:15:00,31.2,31.28,31.17,31.23,10046.0,30.2442,30.3218,30.2151,30.2733,10046.0
2018-12-28 11:20:00,31.25,31.25,31.18,31.25,17489.0,30.2927,30.2927,30.2248,30.2927,17489.0
2018-12-28 11:25:00,31.25,31.33,31.24,31.31,12839.0,30.2927,30.3702,30.283,30.3508,12839.0
2018-12-28 11:30:00,31.29,31.31,31.23,31.29,23242.0,30.3314,30.3508,30.2733,30.3314,23242.0
2018-12-28 11:35:00,31.28,31.42,31.28,31.41,22440.0,30.3218,30.4575,30.3218,30.4478,22440.0
2018-12-28 11:40:00,31.4,31.42,31.34,31.36,18382.0,30.4381,30.4575,30.3799,30.3993,18382.0
2018-12-28 11:45:00,31.36,31.37,31.24,31.27,14328.0,30.3993,30.409,30.283,30.3121,14328.0
2018-12-28 11:50:00,31.29,31.32,31.22,31.27,15301.0,30.3314,30.3605,30.2636,30.3121,15301.0
2018-12-28 11:55:00,31.29,31.33,31.26,31.32,10454.0,30.3314,30.3702,30.3024,30.3605,10454.0
2018-12-28 12:00:00,31.34,31.44,31.34,31.43,8412.0,30.3799,30.4769,30.3799,30.4672,8412.0
2018-12-28 12:05:00,31.44,31.48,31.41,31.41,8022.0,30.4769,30.5156,30.4478,30.4478,8022.0
2018-12-28 12:10:00,31.42,31.44,31.37,31.44,8547.0,30.4575,30.4769,30.409,30.4769,8547.0
2018-12-28 12:15:00,31.44,31.45,31.36,31.4,18620.0,30.4769,30.4865,30.3993,30.4381,18620.0
2018-12-28 12:20:00,31.41,31.5,31.41,31.47,13873.0,30.4478,30.535,30.4478,30.5059,13873.0
2018-12-28 12:25:00,31.48,31.48,31.37,31.44,7940.0,30.5156,30.5156,30.409,30.4769,7940.0
2018-12-28 12:30:00,31.46,31.47,31.39,31.41,13831.0,30.4962,30.5059,30.4284,30.4478,13831.0
2018-12-28 12:35:00,31.41,31.42,31.35,31.36,17472.0,30.4478,30.4575,30.3896,30.3993,17472.0
2018-12-28 12:40:00,31.36,31.37,31.31,31.33,51590.0,30.3993,30.409,30.3508,30.3702,51590.0
2018-12-28 12:45:00,31.33,31.36,31.31,31.31,19300.0,30.3702,30.3993,30.3508,30.3508,19300.0
2018-12-28 12:50:00,31.32,31.34,31.29,31.31,25042.0,30.3605,30.3799,30.3314,30.3508,25042.0
2018-12-28 12:55:00,31.3,31.31,31.26,31.27,13043.0,30.3411,30.3508,30.3024,30.3121,13043.0
2018-12-28 13:00:00,31.28,31.3,31.18,31.19,33868.0,30.3218,30.3411,30.2248,30.2345,33868.0
2018-12-28 13:05:00,31.18,31.29,31.17,31.28,22863.0,30.2248,30.3314,30.2151,30.3218,22863.0
2018-12-28 13:10:00,31.28,31.29,31.23,31.23,61332.0,30.3218,30.3314,30.2733,30.2733,61332.0
2018-12-28 13:15:00,31.24,31.3,31.18,31.28,60996.0,30.283,30.3411,30.2248,30.3218,60996.0
2018-12-28 13:20:00,31.29,31.36,31.26,31.26,18213.0,30.3314,30.3993,30.3024,30.3024,18213.0
2018-12-28 13:25:00,31.26,31.35,31.26,31.29,26650.0,30.3024,30.3896,30.3024,30.3314,26650.0
2018-12-28 13:30:00,31.3,31.3,31.22,31.26,13700.0,30.3411,30.3411,30.2636,30.3024,13700.0
2018-12-28 13:35:00,31.28,31.28,31.13,31.14,51864.0,30.3218,30.3218,30.1763,30.186,51864.0
2018-12-28 13:40:00,31.14,31.16,31.11,31.12,9354.0,30.186,30.2054,30.157,30.1667,9354.0
2018-12-28 13:45:00,31.13,31.2,31.13,31.15,37113.0,30.1763,30.2442,30.1763,30.1957,37113.0
2018-12-28 13:50:00,31.15,31.24,31.09,31.23,89391.0,30.1957,30.283,30.1376,30.2733,89391.0
2018-12-28 13:55:00,31.23,31.27,31.2,31.23,22562.0,30.2733,30.3121,30.2442,30.2733,22562.0
2018-12-28 14:00:00,31.25,31.36,31.24,31.35,12212.0,30.2927,30.3993,30.283,30.3896,12212.0
2018-12-28 14:05:00,31.38,31.45,31.38,31.41,16500.0,30.4187,30.4865,30.4187,30.4478,16500.0
2018-12-28 14:10:00,31.42,31.5,31.4,31.49,16178.0,30.4575,30.535,30.4381,30.5253,16178.0
2018-12-28 14:15:00,31.49,31.5,31.45,31.45,49731.0,30.5253,30.535,30.4865,30.4865,49731.0
2018-12-28 14:20:00,31.46,31.5,31.39,31.43,37005.0,30.4962,30.535,30.4284,30.4672,37005.0
2018-12-28 14:25:00,31.43,31.43,31.31,31.33,78162.0,30.4672,30.4672,30.3508,30.3702,78162.0
2018-12-28 14:30:00,31.33,31.47,31.24,31.47,75818.0,30.3702,30.5059,30.283,30.5059,75818.0
2018-12-28 14:35:00,31.49,31.61,31.48,31.6,11830.0,30.5253,30.6416,30.5156,30.6319,11830.0
2018-12-28 14:40:00,31.59,31.69,31.57,31.65,11004.0,30.6223,30.7192,30.6029,30.6804,11004.0
2018-12-28 14:45:00,31.65,31.65,31.5,31.51,45635.0,30.6804,30.6804,30.535,30.5447,45635.0
2018-12-28 14:50:00,31.52,31.62,31.42,31.62,135683.0,30.5544,30.6513,30.4575,30.6513,135683.0
2018-12-28 14:55:00,31.62,31.78,31.61,31.74,38134.0,30.6513,30.8064,30.6416,30.7677,38134.0
2018-12-28 15:00:00,31.73,31.76,31.68,31.7,44167.0,30.758,30.787,30.7095,30.7289,44167.0
2018-12-28 15:05:00,31.71,31.71,31.53,31.6,25995.0,30.7386,30.7386,30.5641,30.6319,25995.0
2018-12-28 15:10:00,31.59,31.67,31.45,31.67,22914.0,30.6223,30.6998,30.4865,30.6998,22914.0
2018-12-28 15:15:00,31.66,31.66,31.5,31.51,18203.0,30.6901,30.6901,30.535,30.5447,18203.0
2018-12-28 15:20:00,31.51,31.51,31.41,31.48,19198.0,30.5447,30.5447,30.4478,30.5156,19198.0
2018-12-28 15:25:00,31.48,31.51,31.23,31.32,27418.0,30.5156,30.5447,30.2733,30.3605,27418.0
2018-12-28 15:30:00,31.33,31.33,31.22,31.27,29087.0,30.3702,30.3702,30.2636,30.3121,29087.0
2018-12-28 15:35:00,31.26,31.28,31.14,31.16,21636.0,30.3024,30.3218,30.186,30.2054,21636.0
2018-12-28 15:40:00,31.15,31.16,31.06,31.06,41491.0,30.1957,30.2054,30.1085,30.1085,41491.0
2018-12-28 15:45:00,31.07,31.14,31.05,31.14,54989.0,30.1182,30.186,30.0988,30.186,54989.0
2018-12-28 15:50:00,31.13,31.23,31.1,31.12,38754.0,30.1763,30.2733,30.1473,30.1667,38754.0
2018-12-28 15:55:00,31.12,31.21,31.09,31.18,68489.0,30.1667,30.2539,30.1376,30.2248,68489.0
2018-12-31 09:30:00,31.61,31.69,31.19,31.69,32403.0,30.6416,30.7192,30.2345,30.7192,32403.0
2018-12-31 09:35:00,31.7,31.76,31.54,31.7,34207.0,30.7289,30.787,30.5738,30.7289,34207.0
2018-12-31 09:40:00,31.7,31.7,31.51,31.54,11900.0,30.7289,30.7289,30.5447,30.5738,11900.0
2018-12-31 09:45:00,31.53,31.53,31.24,31.26,15065.0,30.5641,30.5641,30.283,30.3024,15065.0
2018-12-31 09:50:00,31.25,31.25,31.14,31.18,13128.0,30.2927,30.2927,30.186,30.2248,13128.0
2018-12-31 09:55:00,31.19,31.27,31.17,31.21,16251.0,30.2345,30.3121,30.2151,30.2539,16251.0
2018-12-31 10:00:00,31.24,31.45,31.23,31.44,13128.0,30.283,30.4865,30.2733,30.4769,13128.0
2018-12-31 10:05:00,31.44,31.47,31.38,31.39,7187.0,30.4769,30.5059,30.4187,30.4284,7187.0
2018-12-31 10:10:00,31.35,31.38,31.33,31.33,7720.0,30.3896,30.4187,30.3702,30.3702,7720.0
2018-12-31 10:15:00,31.32,31.32,31.27,31.3,10622.0,30.3605,30.3605,30.3121,30.3411,10622.0
2018-12-31 10:20:00,31.3,31.32,31.22,31.22,13450.0,30.3411,30.3605,30.2636,30.2636,13450.0
2018-12-31 10:25:00,31.22,31.23,31.13,31.19,43157.0,30.2636,30.2733,30.1763,30.2345,43157.0
2018-12-31 10:30:00,31.19,31.22,31.11,31.22,25128.0,30.2345,30.2636,30.157,30.2636,25128.0
2018-12-31 10:35:00,31.22,31.22,31.13,31.16,23776.0,30.2636,30.2636,30.1763,30.2054,23776.0
2018-12-31 10:40:00,31.18,31.28,31.16,31.23,45602.0,30.2248,30.3218,30.2054,30.2733,45602.0
2018-12-31 10:45:00,31.2,31.27,31.09,31.09,37860.0,30.2442,30.3121,30.1376,30.1376,37860.0
2018-12-31 10:50:00,31.09,31.19,31.03,31.03,19123.0,30.1376,30.2345,30.0794,30.0794,19123.0
2018-12-31 10:55:00,31.02,31.05,30.97,30.98,24778.0,30.0697,30.0988,30.0212,30.0309,24778.0
2018-12-31 11:00:00,30.98,30.99,30.91,30.97,20752.0,30.0309,30.0406,29.9631,30.0212,20752.0
2018-12-31 11:05:00,30.98,31.07,30.95,31.03,19150.0,30.0309,30.1182,30.0019,30.0794,19150.0
2018-12-31 11:10:00,31.01,31.11,31.0,31.08,8157.0,30.06,30.157,30.0503,30.1279,8157.0
2018-12-31 11:15:00,31.1,31.16,31.03,31.06,15238.0,30.1473,30.2054,30.0794,30.1085,15238.0
2018-12-31 11:20:00,31.07,31.09,30.98,31.04,17073.0,30.1182,30.1376,30.0309,30.0891,17073.0
2018-12-31 11:25:00,31.04,31.23,31.02,31.21,15418.0,30.0891,30.2733,30.0697,30.2539,15418.0
2018-12-31 11:30:00,31.2,31.22,31.1,31.11,10854.0,30.2442,30.2636,30.1473,30.157,10854.0
2018-12-31 11:35:00,31.1,31.25,31.09,31.15,23042.0,30.1473,30.2927,30.1376,30.1957,23042.0
2018-12-31 11:40:00,31.14,31.18,31.1,31.14,10928.0,30.186,30.2248,30.1473,30.186,10928.0
2018-12-31 11:45:00,31.14,31.25,31.14,31.21,15997.0,30.186,30.2927,30.186,30.2539,15997.0
2018-12-31 11:50:00,31.22,31.27,31.19,31.24,23747.0,30.2636,30.3121,30.2345,30.283,23747.0
2018-12-31 11:55:00,31.23,31.32,31.22,31.31,12325.0,30.2733,30.3605,30.2636,30.3508,12325.0
2018-12-31 12:00:00,31.31,31.35,31.25,31.29,15300.0,30.3508,30.3896,30.2927,30.3314,15300.0
2018-12-31 12:05:00,31.29,31.35,31.26,31.33,21292.0,30.3314,30.3896,30.3024,30.3702,21292.0
2018-12-31 12:10:00,31.32,31.32,31.19,31.23,53754.0,30.3605,30.3605,30.2345,30.2733,53754.0
2018-12-31 12:15:00,31.23,31.23,31.13,31.15,33381.0,30.2733,30.2733,30.1763,30.1957,33381.0
2018-12-31 12:20:00,31.15,31.19,31.12,31.13,26537.0,30.1957,30.2345,30.1667,30.1763,26537.0
2018-12-31 12:25:00,31.13,31.21,31.09,31.2,48419.0,30.1763,30.2539,30.1376,30.2442,48419.0
2018-12-31 12:30:00,31.2,31.22,31.11,31.19,25228.0,30.2442,30.2636,30.157,30.2345,25228.0
2018-12-31 12:35:00,31.19,31.38,31.19,31.35,15134.0,30.2345,30.4187,30.2345,30.3896,15134.0
2018-12-31 12:40:00,31.34,31.34,31.21,31.28,28706.0,30.3799,30.3799,30.2539,30.3218,28706.0
2018-12-31 12:45:00,31.28,31.28,31.23,31.28,20287.0,30.3218,30.3218,30.2733,30.3218,20287.0
2018-12-31 12:50:00,31.28,31.29,31.22,31.27,27654.0,30.3218,30.3314,30.2636,30.3121,27654.0
2018-12-31 12:55:00,31.25,31.28,31.22,31.26,18022.0,30.2927,30.3218,30.2636,30.3024,18022.0
2018-12-31 13:00:00,31.27,31.28,31.21,31.26,14659.0,30.3121,30.3218,30.2539,30.3024,14659.0
2018-12-31 13:05:00,31.26,31.28,31.24,31.25,15501.0,30.3024,30.3218,30.283,30.2927,15501.0
2018-12-31 13:10:00,31.25,31.26,31.22,31.24,16218.0,30.2927,30.3024,30.2636,30.283,16218.0
2018-12-31 13:15:00,31.27,31.29,31.2,31.27,32360.0,30.3121,30.3314,30.2442,30.3121,32360.0
2018-12-31 13:20:00,31.26,31.27,31.19,31.21,20029.0,30.3024,30.3121,30.2345,30.2539,20029.0
2018-12-31 13:25:00,31.2,31.3,31.19,31.28,11615.0,30.2442,30.3411,30.2345,30.3218,11615.0
2018-12-31 13:30:00,31.28,31.29,31.23,31.26,21495.0,30.3218,30.3314,30.2733,30.3024,21495.0
2018-12-31 13:35:00,31.26,31.3,31.21,31.22,10487.0,30.3024,30.3411,30.2539,30.2636,10487.0
2018-12-31 13:40:00,31.22,31.25,31.2,31.21,11477.0,30.2636,30.2927,30.2442,30.2539,11477.0
2018-12-31 13:45:00,31.21,31.22,31.17,31.2,10726.0,30.2539,30.2636,30.2151,30.2442,10726.0
2018-12-31 13:50:00,31.21,31.23,31.15,31.17,9512.0,30.2539,30.2733,30.1957,30.2151,9512.0
2018-12-31 13:55:00,31.16,31.19,31.15,31.18,13205.0,30.2054,30.2345,30.1957,30.2248,13205.0
2018-12-31 14:00:00,31.17,31.17,31.07,31.12,12503.0,30.2151,30.2151,30.1182,30.1667,12503.0
2018-12-31 14:05:00,31.14,31.18,31.11,31.18,8482.0,30.186,30.2248,30.157,30.2248,8482.0
2018-12-31 14:10:00,31.17,31.18,31.11,31.13,14467.0,30.2151,30.2248,30.157,30.1763,14467.0
2018-12-31 14:15:00,31.13,31.22,31.08,31.19,16145.0,30.1763,30.2636,30.1279,30.2345,16145.0
2018-12-31 14:20:00,31.19,31.2,31.1,31.14,11988.0,30.2345,30.2442,30.1473,30.186,11988.0
2018-12-31 14:25:00,31.14,31.17,31.09,31.12,10884.0,30.186,30.2151,30.1376,30.1667,10884.0
2018-12-31 14:30:00,31.11,31.14,31.08,31.12,9486.0,30.157,30.186,30.1279,30.1667,9486.0
2018-12-31 14:35:00,31.12,31.16,31.09,31.16,7341.0,30.1667,30.2054,30.1376,30.2054,7341.0
2018-12-31 14:40:00,31.15,31.18,31.13,31.17,8600.0,30.1957,30.2248,30.1763,30.2151,8600.0
2018-12-31 14:45:00,31.17,31.23,31.16,31.19,6792.0,30.2151,30.2733,30.2054,30.2345,6792.0
2018-12-31 14:50:00,31.19,31.3,31.19,31.24,36418.0,30.2345,30.3411,30.2345,30.283,36418.0
2018-12-31 14:55:00,31.24,31.27,31.13,31.14,19223.0,30.283,30.3121,30.1763,30.186,19223.0
2018-12-31 15:00:00,31.14,31.26,31.13,31.23,13245.0,30.186,30.3024,30.1763,30.2733,13245.0
2018-12-31 15:05:00,31.25,31.29,31.22,31.22,21051.0,30.2927,30.3314,30.2636,30.2636,21051.0
2018-12-31 15:10:00,31.21,31.27,31.19,31.26,11589.0,30.2539,30.3121,30.2345,30.3024,11589.0
2018-12-31 15:15:00,31.26,31.29,31.21,31.29,15610.0,30.3024,30.3314,30.2539,30.3314,15610.0
2018-12-31 15:20:00,31.28,31.29,31.22,31.24,44798.0,30.3218,30.3314,30.2636,30.283,44798.0
2018-12-31 15:25:00,31.24,31.29,31.23,31.25,37912.0,30.283,30.3314,30.2733,30.2927,37912.0
2018-12-31 15:30:00,31.27,31.36,31.26,31.31,19212.0,30.3121,30.3993,30.3024,30.3508,19212.0
2018-12-31 15:35:00,31.3,31.38,31.28,31.37,19406.0,30.3411,30.4187,30.3218,30.409,19406.0
2018-12-31 15:40:00,31.37,31.41,31.35,31.38,22689.0,30.409,30.4478,30.3896,30.4187,22689.0
2018-12-31 15:45:00,31.39,31.42,31.28,31.32,33406.0,30.4284,30.4575,30.3218,30.3605,33406.0
2018-12-31 15:50:00,31.32,31.35,31.23,31.24,40348.0,30.3605,30.3896,30.2733,30.283,40348.0
2018-12-31 15:55:00,31.24,31.38,31.21,31.38,104864.0,30.283,30.4187,30.2539,30.4187,104864.0
2019-01-02 09:30:00,30.54,31.29,30.54,31.12,82218.0,29.6044,30.3314,29.6044,30.1667,82218.0
2019-01-02 09:35:00,31.09,31.49,31.03,31.4,69986.0,30.1376,30.5253,30.0794,30.4381,69986.0
2019-01-02 09:40:00,31.38,31.55,31.32,31.43,28986.0,30.4187,30.5835,30.3605,30.4672,28986.0
2019-01-02 09:45:00,31.43,31.56,31.4,31.43,18200.0,30.4672,30.5932,30.4381,30.4672,18200.0
2019-01-02 09:50:00,31.46,31.5,31.32,31.41,32931.0,30.4962,30.535,30.3605,30.4478,32931.0
2019-01-02 09:55:00,31.41,31.49,31.35,31.39,35482.0,30.4478,30.5253,30.3896,30.4284,35482.0
2019-01-02 10:00:00,31.4,31.54,31.34,31.54,125410.0,30.4381,30.5738,30.3799,30.5738,125410.0
2019-01-02 10:05:00,31.58,31.71,31.57,31.62,25138.0,30.6126,30.7386,30.6029,30.6513,25138.0
2019-01-02 10:10:00,31.63,31.7,31.63,31.63,27750.0,30.661,30.7289,30.661,30.661,27750.0
2019-01-02 10:15:00,31.66,31.76,31.58,31.73,6354.0,30.6901,30.787,30.6126,30.758,6354.0
2019-01-02 10:20:00,31.73,31.79,31.7,31.79,12067.0,30.758,30.8161,30.7289,30.8161,12067.0
2019-01-02 10:25:00,31.82,32.04,31.82,32.0,60719.0,30.8452,31.0585,30.8452,31.0197,60719.0
2019-01-02 10:30:00,32.0,32.01,31.83,31.83,31845.0,31.0197,31.0294,30.8549,30.8549,31845.0
2019-01-02 10:35:00,31.81,31.87,31.76,31.87,34241.0,30.8355,30.8937,30.787,30.8937,34241.0
2019-01-02 10:40:00,31.88,31.96,31.81,31.93,13367.0,30.9034,30.9809,30.8355,30.9518,13367.0
2019-01-02 10:45:00,31.98,31.99,31.92,31.94,11808.0,31.0003,31.01,30.9421,30.9615,11808.0
2019-01-02 10:50:00,31.93,32.0,31.87,31.96,13400.0,30.9518,31.0197,30.8937,30.9809,13400.0
2019-01-02 10:55:00,31.95,32.06,31.93,31.93,8808.0,30.9712,31.0779,30.9518,30.9518,8808.0
2019-01-02 11:00:00,31.95,31.98,31.81,31.91,13136.0,30.9712,31.0003,30.8355,30.9325,13136.0
2019-01-02 11:05:00,31.91,32.03,31.91,32.0,16087.0,30.9325,31.0488,30.9325,31.0197,16087.0
2019-01-02 11:10:00,32.01,32.05,31.99,32.02,7768.0,31.0294,31.0682,31.01,31.0391,7768.0
2019-01-02 11:15:00,32.03,32.15,32.01,32.15,20643.0,31.0488,31.1651,31.0294,31.1651,20643.0
2019-01-02 11:20:00,32.15,32.17,32.03,32.05,35882.0,31.1651,31.1845,31.0488,31.0682,35882.0
2019-01-02 11:25:00,32.04,32.15,31.96,32.01,24750.0,31.0585,31.1651,30.9809,31.0294,24750.0
2019-01-02 11:30:00,32.01,32.03,31.93,31.99,15881.0,31.0294,31.0488,30.9518,31.01,15881.0
2019-01-02 11:35:00,32.01,32.01,31.87,31.91,11276.0,31.0294,31.0294,30.8937,30.9325,11276.0
2019-01-02 11:40:00,31.91,32.03,31.9,31.99,10520.0,30.9325,31.0488,30.9228,31.01,10520.0
2019-01-02 11:45:00,31.99,32.0,31.92,32.0,8867.0,31.01,31.0197,30.9421,31.0197,8867.0
2019-01-02 11:50:00,31.98,31.98,31.9,31.92,11919.0,31.0003,31.0003,30.9228,30.9421,11919.0
2019-01-02 11:55:00,31.92,31.94,31.82,31.86,16933.0,30.9421,30.9615,30.8452,30.884,16933.0
2019-01-02 12:00:00,31.84,31.9,31.83,31.85,15674.0,30.8646,30.9228,30.8549,30.8743,15674.0
2019-01-02 12:05:00,31.86,31.92,31.74,31.75,21974.0,30.884,30.9421,30.7677,30.7774,21974.0
2019-01-02 12:10:00,31.76,31.8,31.73,31.8,8900.0,30.787,30.8258,30.758,30.8258,8900.0
2019-01-02 12:15:00,31.8,31.8,31.66,31.72,18688.0,30.8258,30.8258,30.6901,30.7483,18688.0
2019-01-02 12:20:00,31.72,31.75,31.64,31.69,12881.0,30.7483,30.7774,30.6707,30.7192,12881.0
2019-01-02 12:25:00,31.69,31.78,31.69,31.77,5726.0,30.7192,30.8064,30.7192,30.7967,5726.0
2019-01-02 12:30:00,31.76,31.85,31.76,31.84,4500.0,30.787,30.8743,30.787,30.8646,4500.0
2019-01-02 12:35:00,31.85,31.95,31.84,31.91,11207.0,30.8743,30.9712,30.8646,30.9325,11207.0
2019-01-02 12:40:00,31.91,31.95,31.87,31.95,8239.0,30.9325,30.9712,30.8937,30.9712,8239.0
2019-01-02 12:45:00,31.96,32.0,31.94,31.97,22542.0,30.9809,31.0197,30.9615,30.9906,22542.0
2019-01-02 12:50:00,31.97,32.0,31.96,31.97,5622.0,30.9906,31.0197,30.9809,30.9906,5622.0
2019-01-02 12:55:00,31.96,32.02,31.92,32.0,6160.0,30.9809,31.0391,30.9421,31.0197,6160.0
2019-01-02 13:00:00,31.99,32.06,31.99,32.01,14528.0,31.01,31.0779,31.01,31.0294,14528.0
2019-01-02 13:05:00,32.02,32.12,32.02,32.09,40618.0,31.0391,31.136,31.0391,31.1069,40618.0
2019-01-02 13:10:00,32.09,32.13,32.09,32.12,17156.0,31.1069,31.1457,31.1069,31.136,17156.0
2019-01-02 13:15:00,32.12,32.12,32.01,32.06,9667.0,31.136,31.136,31.0294,31.0779,9667.0
2019-01-02 13:20:00,32.06,32.09,32.05,32.05,6800.0,31.0779,31.1069,31.0682,31.0682,6800.0
2019-01-02 13:25:00,32.05,32.07,32.0,32.03,8126.0,31.0682,31.0876,31.0197,31.0488,8126.0
2019-01-02 13:30:00,32.04,32.17,32.04,32.15,24438.0,31.0585,31.1845,31.0585,31.1651,24438.0
2019-01-02 13:35:00,32.14,32.14,32.06,32.1,19281.0,31.1554,31.1554,31.0779,31.1166,19281.0
2019-01-02 13:40:00,32.09,32.09,32.02,32.03,8021.0,31.1069,31.1069,31.0391,31.0488,8021.0
2019-01-02 13:45:00,32.02,32.07,32.02,32.04,5890.0,31.0391,31.0876,31.0391,31.0585,5890.0
2019-01-02 13:50:00,32.05,32.06,32.02,32.06,8526.0,31.0682,31.0779,31.0391,31.0779,8526.0
2019-01-02 13:55:00,32.06,32.09,32.04,32.08,13856.0,31.0779,31.1069,31.0585,31.0972,13856.0
2019-01-02 14:00:00,32.09,32.09,32.02,32.05,9743.0,31.1069,31.1069,31.0391,31.0682,9743.0
2019-01-02 14:05:00,32.05,32.05,31.99,32.01,11541.0,31.0682,31.0682,31.01,31.0294,11541.0
2019-01-02 14:10:00,32.02,32.02,31.89,31.96,14831.0,31.0391,31.0391,30.9131,30.9809,14831.0
2019-01-02 14:15:00,31.96,32.0,31.95,31.98,7591.0,30.9809,31.0197,30.9712,31.0003,7591.0
2019-01-02 14:20:00,31.98,32.04,31.96,32.04,8703.0,31.0003,31.0585,30.9809,31.0585,8703.0
2019-01-02 14:25:00,32.04,32.07,32.0,32.02,23715.0,31.0585,31.0876,31.0197,31.0391,23715.0
2019-01-02 14:30:00,32.03,32.12,32.0,32.08,53285.0,31.0488,31.136,31.0197,31.0972,53285.0
2019-01-02 14:35:00,32.07,32.13,32.05,32.08,17411.0,31.0876,31.1457,31.0682,31.0972,17411.0
2019-01-02 14:40:00,32.06,32.06,31.96,31.98,12430.0,31.0779,31.0779,30.9809,31.0003,12430.0
2019-01-02 14:45:00,31.96,32.05,31.95,32.04,11302.0,30.9809,31.0682,30.9712,31.0585,11302.0
2019-01-02 14:50:00,32.05,32.06,32.0,32.01,7703.0,31.0682,31.0779,31.0197,31.0294,7703.0
2019-01-02 14:55:00,32.01,32.02,31.91,31.95,20524.0,31.0294,31.0391,30.9325,30.9712,20524.0
2019-01-02 15:00:00,31.93,31.95,31.84,31.84,22372.0,30.9518,30.9712,30.8646,30.8646,22372.0
2019-01-02 15:05:00,31.83,31.84,31.78,31.79,33546.0,30.8549,30.8646,30.8064,30.8161,33546.0
2019-01-02 15:10:00,31.78,31.84,31.75,31.84,24630.0,30.8064,30.8646,30.7774,30.8646,24630.0
2019-01-02 15:15:00,31.84,31.84,31.72,31.73,21707.0,30.8646,30.8646,30.7483,30.758,21707.0
2019-01-02 15:20:00,31.72,31.8,31.72,31.76,15754.0,30.7483,30.8258,30.7483,30.787,15754.0
2019-01-02 15:25:00,31.75,31.78,31.68,31.73,31866.0,30.7774,30.8064,30.7095,30.758,31866.0
2019-01-02 15:30:00,31.72,31.73,31.63,31.69,33438.0,30.7483,30.758,30.661,30.7192,33438.0
2019-01-02 15:35:00,31.7,31.76,31.65,31.67,29112.0,30.7289,30.787,30.6804,30.6998,29112.0
2019-01-02 15:40:00,31.67,31.73,31.63,31.65,54500.0,30.6998,30.758,30.661,30.6804,54500.0
2019-01-02 15:45:00,31.66,31.75,31.64,31.65,53551.0,30.6901,30.7774,30.6707,30.6804,53551.0
2019-01-02 15:50:00,31.66,31.77,31.65,31.74,35236.0,30.6901,30.7967,30.6804,30.7677,35236.0
2019-01-02 15:55:00,31.74,31.75,31.67,31.74,145160.0,30.7677,30.7774,30.6998,30.7677,145160.0
2019-01-03 09:30:00,30.93,31.21,30.71,30.96,37996.0,29.9825,30.2539,29.7692,30.0116,37996.0
2019-01-03 09:35:00,31.0,31.14,30.3,30.35,87439.0,30.0503,30.186,29.3718,29.4202,87439.0
2019-01-03 09:40:00,30.4,30.49,30.13,30.2,446146.0,29.4687,29.556,29.207,29.2748,446146.0
2019-01-03 09:45:00,30.2,30.36,30.17,30.32,78054.0,29.2748,29.4299,29.2458,29.3912,78054.0
2019-01-03 09:50:00,30.34,30.37,30.0,30.02,90188.0,29.4105,29.4396,29.081,29.1004,90188.0
2019-01-03 09:55:00,30.03,30.25,30.0,30.25,19980.0,29.11,29.3233,29.081,29.3233,19980.0
2019-01-03 10:00:00,30.22,30.28,30.0,30.0,128060.0,29.2942,29.3524,29.081,29.081,128060.0
2019-01-03 10:05:00,30.0,30.09,29.91,29.91,94224.0,29.081,29.1682,28.9937,28.9937,94224.0
2019-01-03 10:10:00,29.9,29.93,29.79,29.87,58668.0,28.984,29.0131,28.8774,28.9549,58668.0
2019-01-03 10:15:00,29.88,30.01,29.82,30.0,35306.0,28.9646,29.0907,28.9065,29.081,35306.0
2019-01-03 10:20:00,30.0,30.12,29.98,30.12,90925.0,29.081,29.1973,29.0616,29.1973,90925.0
2019-01-03 10:25:00,30.1,30.1,29.88,29.91,21449.0,29.1779,29.1779,28.9646,28.9937,21449.0
2019-01-03 10:30:00,29.9,29.9,29.77,29.81,56960.0,28.984,28.984,28.858,28.8968,56960.0
2019-01-03 10:35:00,29.79,29.79,29.59,29.65,27004.0,28.8774,28.8774,28.6835,28.7417,27004.0
2019-01-03 10:40:00,29.66,29.78,29.65,29.73,24005.0,28.7514,28.8677,28.7417,28.8192,24005.0
2019-01-03 10:45:00,29.72,29.83,29.71,29.72,25744.0,28.8095,28.9162,28.7998,28.8095,25744.0
2019-01-03 10:50:00,29.71,29.9,29.71,29.8,48849.0,28.7998,28.984,28.7998,28.8871,48849.0
2019-01-03 10:55:00,29.8,29.98,29.8,29.97,12441.0,28.8871,29.0616,28.8871,29.0519,12441.0
2019-01-03 11:00:00,29.99,30.08,29.99,30.04,30318.0,29.0713,29.1585,29.0713,29.1197,30318.0
2019-01-03 11:05:00,30.03,30.03,29.93,29.96,12232.0,29.11,29.11,29.0131,29.0422,12232.0
2019-01-03 11:10:00,29.96,30.08,29.96,30.05,40047.0,29.0422,29.1585,29.0422,29.1294,40047.0
2019-01-03 11:15:00,30.05,30.17,30.05,30.17,45416.0,29.1294,29.2458,29.1294,29.2458,45416.0
2019-01-03 11:20:00,30.17,30.29,30.17,30.21,27852.0,29.2458,29.3621,29.2458,29.2845,27852.0
2019-01-03 11:25:00,30.2,30.2,30.13,30.15,23573.0,29.2748,29.2748,29.207,29.2264,23573.0
2019-01-03 11:30:00,30.16,30.16,30.0,30.0,27142.0,29.2361,29.2361,29.081,29.081,27142.0
2019-01-03 11:35:00,30.01,30.08,30.0,30.04,49228.0,29.0907,29.1585,29.081,29.1197,49228.0
2019-01-03 11:40:00,30.04,30.17,30.04,30.11,29311.0,29.1197,29.2458,29.1197,29.1876,29311.0
2019-01-03 11:45:00,30.1,30.1,30.03,30.04,22553.0,29.1779,29.1779,29.11,29.1197,22553.0
2019-01-03 11:50:00,30.04,30.11,29.98,29.98,23920.0,29.1197,29.1876,29.0616,29.0616,23920.0
2019-01-03 11:55:00,29.97,30.04,29.96,30.0,36393.0,29.0519,29.1197,29.0422,29.081,36393.0
2019-01-03 12:00:00,30.0,30.05,29.98,30.0,37039.0,29.081,29.1294,29.0616,29.081,37039.0
2019-01-03 12:05:00,30.0,30.01,29.92,29.93,22960.0,29.081,29.0907,29.0034,29.0131,22960.0
2019-01-03 12:10:00,29.93,30.02,29.92,30.0,29900.0,29.0131,29.1004,29.0034,29.081,29900.0
2019-01-03 12:15:00,30.01,30.02,29.94,29.98,36601.0,29.0907,29.1004,29.0228,29.0616,36601.0
2019-01-03 12:20:00,29.98,30.01,29.94,30.0,34994.0,29.0616,29.0907,29.0228,29.081,34994.0
2019-01-03 12:25:00,30.0,30.01,29.89,29.97,53125.0,29.081,29.0907,28.9743,29.0519,53125.0
2019-01-03 12:30:00,29.96,30.01,29.91,29.95,98705.0,29.0422,29.0907,28.9937,29.0325,98705.0
2019-01-03 12:35:00,29.95,29.96,29.81,29.84,28477.0,29.0325,29.0422,28.8968,28.9259,28477.0
2019-01-03 12:40:00,29.84,29.93,29.84,29.89,28121.0,28.9259,29.0131,28.9259,28.9743,28121.0
2019-01-03 12:45:00,29.9,29.98,29.88,29.96,10935.0,28.984,29.0616,28.9646,29.0422,10935.0
2019-01-03 12:50:00,29.96,30.0,29.94,29.97,21239.0,29.0422,29.081,29.0228,29.0519,21239.0
2019-01-03 12:55:00,29.98,30.0,29.96,29.99,19507.0,29.0616,29.081,29.0422,29.0713,19507.0
2019-01-03 13:00:00,29.99,29.99,29.91,29.99,30920.0,29.0713,29.0713,28.9937,29.0713,30920.0
2019-01-03 13:05:00,29.99,30.01,29.89,29.89,25848.0,29.0713,29.0907,28.9743,28.9743,25848.0
2019-01-03 13:10:00,29.88,29.89,29.84,29.86,13326.0,28.9646,28.9743,28.9259,28.9453,13326.0
2019-01-03 13:15:00,29.85,29.86,29.76,29.8,23469.0,28.9356,28.9453,28.8483,28.8871,23469.0
2019-01-03 13:20:00,29.8,29.85,29.8,29.83,13469.0,28.8871,28.9356,28.8871,28.9162,13469.0
2019-01-03 13:25:00,29.84,29.86,29.8,29.82,11622.0,28.9259,28.9453,28.8871,28.9065,11622.0
2019-01-03 13:30:00,29.82,29.89,29.82,29.86,13017.0,28.9065,28.9743,28.9065,28.9453,13017.0
2019-01-03 13:35:00,29.86,29.99,29.84,29.98,16449.0,28.9453,29.0713,28.9259,29.0616,16449.0
2019-01-03 13:40:00,29.96,30.01,29.94,29.98,19650.0,29.0422,29.0907,29.0228,29.0616,19650.0
2019-01-03 13:45:00,29.98,29.98,29.91,29.91,9484.0,29.0616,29.0616,28.9937,28.9937,9484.0
2019-01-03 13:50:00,29.91,29.93,29.83,29.84,13993.0,28.9937,29.0131,28.9162,28.9259,13993.0
2019-01-03 13:55:00,29.84,29.85,29.81,29.84,9111.0,28.9259,28.9356,28.8968,28.9259,9111.0
2019-01-03 14:00:00,29.82,29.87,29.81,29.83,11469.0,28.9065,28.9549,28.8968,28.9162,11469.0
2019-01-03 14:05:00,29.83,29.89,29.83,29.89,12687.0,28.9162,28.9743,28.9162,28.9743,12687.0
2019-01-03 14:10:00,29.87,29.9,29.83,29.83,11005.0,28.9549,28.984,28.9162,28.9162,11005.0
2019-01-03 14:15:00,29.83,29.92,29.81,29.91,14282.0,28.9162,29.0034,28.8968,28.9937,14282.0
2019-01-03 14:20:00,29.92,29.92,29.82,29.83,20811.0,29.0034,29.0034,28.9065,28.9162,20811.0
2019-01-03 14:25:00,29.82,29.95,29.81,29.95,9498.0,28.9065,29.0325,28.8968,29.0325,9498.0
2019-01-03 14:30:00,29.97,30.0,29.9,29.93,19539.0,29.0519,29.081,28.984,29.0131,19539.0
2019-01-03 14:35:00,29.93,29.93,29.85,29.91,18769.0,29.0131,29.0131,28.9356,28.9937,18769.0
2019-01-03 14:40:00,29.9,29.92,29.84,29.86,16241.0,28.984,29.0034,28.9259,28.9453,16241.0
2019-01-03 14:45:00,29.85,29.86,29.79,29.82,19321.0,28.9356,28.9453,28.8774,28.9065,19321.0
2019-01-03 14:50:00,29.83,29.87,29.78,29.8,18802.0,28.9162,28.9549,28.8677,28.8871,18802.0
2019-01-03 14:55:00,29.8,29.81,29.74,29.79,29706.0,28.8871,28.8968,28.8289,28.8774,29706.0
2019-01-03 15:00:00,29.79,29.79,29.71,29.71,19341.0,28.8774,28.8774,28.7998,28.7998,19341.0
2019-01-03 15:05:00,29.72,29.75,29.7,29.74,74583.0,28.8095,28.8386,28.7902,28.8289,74583.0
2019-01-03 15:10:00,29.74,29.74,29.65,29.65,31171.0,28.8289,28.8289,28.7417,28.7417,31171.0
2019-01-03 15:15:00,29.65,29.78,29.64,29.76,40637.0,28.7417,28.8677,28.732,28.8483,40637.0
2019-01-03 15:20:00,29.75,29.79,29.71,29.71,28445.0,28.8386,28.8774,28.7998,28.7998,28445.0
2019-01-03 15:25:00,29.72,29.75,29.67,29.71,40096.0,28.8095,28.8386,28.7611,28.7998,40096.0
2019-01-03 15:30:00,29.71,29.85,29.69,29.83,61475.0,28.7998,28.9356,28.7805,28.9162,61475.0
2019-01-03 15:35:00,29.83,29.85,29.74,29.76,49831.0,28.9162,28.9356,28.8289,28.8483,49831.0
2019-01-03 15:40:00,29.76,29.79,29.71,29.78,71796.0,28.8483,28.8774,28.7998,28.8677,71796.0
2019-01-03 15:45:00,29.78,29.83,29.74,29.75,63871.0,28.8677,28.9162,28.8289,28.8386,63871.0
2019-01-03 15:50:00,29.75,29.78,29.67,29.7,85078.0,28.8386,28.8677,28.7611,28.7902,85078.0
2019-01-03 15:55:00,29.7,29.72,29.58,29.6,201115.0,28.7902,28.8095,28.6738,28.6932,201115.0
2019-01-04 09:30:00,30.22,30.41,30.02,30.26,20458.0,29.2942,29.4784,29.1004,29.333,20458.0
2019-01-04 09:35:00,30.19,30.32,30.16,30.32,18788.0,29.2651,29.3912,29.2361,29.3912,18788.0
2019-01-04 09:40:00,30.3,30.53,30.28,30.5,18326.0,29.3718,29.5947,29.3524,29.5656,18326.0
2019-01-04 09:45:00,30.52,30.54,30.41,30.46,13798.0,29.585,29.6044,29.4784,29.5269,13798.0
2019-01-04 09:50:00,30.45,30.5,30.35,30.35,21228.0,29.5172,29.5656,29.4202,29.4202,21228.0
2019-01-04 09:55:00,30.35,30.39,30.25,30.28,30128.0,29.4202,29.459,29.3233,29.3524,30128.0
2019-01-04 10:00:00,30.29,30.35,30.21,30.24,28883.0,29.3621,29.4202,29.2845,29.3136,28883.0
2019-01-04 10:05:00,30.25,30.33,30.2,30.33,16837.0,29.3233,29.4009,29.2748,29.4009,16837.0
2019-01-04 10:10:00,30.33,30.39,30.14,30.14,26420.0,29.4009,29.459,29.2167,29.2167,26420.0
2019-01-04 10:15:00,30.17,30.3,30.14,30.25,27851.0,29.2458,29.3718,29.2167,29.3233,27851.0
2019-01-04 10:20:00,30.24,30.45,30.13,30.44,31189.0,29.3136,29.5172,29.207,29.5075,31189.0
2019-01-04 10:25:00,30.42,30.55,30.42,30.54,20768.0,29.4881,29.6141,29.4881,29.6044,20768.0
2019-01-04 10:30:00,30.54,30.55,30.47,30.48,20073.0,29.6044,29.6141,29.5366,29.5463,20073.0
2019-01-04 10:35:00,30.47,30.64,30.47,30.6,9835.0,29.5366,29.7014,29.5366,29.6626,9835.0
2019-01-04 10:40:00,30.6,30.64,30.49,30.51,20835.0,29.6626,29.7014,29.556,29.5753,20835.0
2019-01-04 10:45:00,30.5,30.57,30.49,30.55,15288.0,29.5656,29.6335,29.556,29.6141,15288.0
2019-01-04 10:50:00,30.56,30.67,30.56,30.59,42228.0,29.6238,29.7304,29.6238,29.6529,42228.0
2019-01-04 10:55:00,30.59,30.65,30.57,30.58,31937.0,29.6529,29.7111,29.6335,29.6432,31937.0
2019-01-04 11:00:00,30.56,30.71,30.52,30.71,14924.0,29.6238,29.7692,29.585,29.7692,14924.0
2019-01-04 11:05:00,30.7,30.71,30.66,30.7,13033.0,29.7595,29.7692,29.7207,29.7595,13033.0
2019-01-04 11:10:00,30.68,30.73,30.66,30.68,20796.0,29.7401,29.7886,29.7207,29.7401,20796.0
2019-01-04 11:15:00,30.68,30.71,30.6,30.71,19858.0,29.7401,29.7692,29.6626,29.7692,19858.0
2019-01-04 11:20:00,30.72,30.73,30.63,30.64,17273.0,29.7789,29.7886,29.6917,29.7014,17273.0
2019-01-04 11:25:00,30.64,30.67,30.58,30.62,20032.0,29.7014,29.7304,29.6432,29.682,20032.0
2019-01-04 11:30:00,30.61,30.64,30.55,30.64,14398.0,29.6723,29.7014,29.6141,29.7014,14398.0
2019-01-04 11:35:00,30.63,30.63,30.52,30.59,21424.0,29.6917,29.6917,29.585,29.6529,21424.0
2019-01-04 11:40:00,30.61,30.63,30.58,30.59,13346.0,29.6723,29.6917,29.6432,29.6529,13346.0
2019-01-04 11:45:00,30.59,30.69,30.59,30.68,20123.0,29.6529,29.7498,29.6529,29.7401,20123.0
2019-01-04 11:50:00,30.68,30.8,30.68,30.79,26764.0,29.7401,29.8565,29.7401,29.8468,26764.0
2019-01-04 11:55:00,30.81,30.9,30.78,30.87,17925.0,29.8662,29.9534,29.8371,29.9243,17925.0
2019-01-04 12:00:00,30.86,30.87,30.76,30.78,22367.0,29.9146,29.9243,29.8177,29.8371,22367.0
2019-01-04 12:05:00,30.78,30.91,30.76,30.91,13270.0,29.8371,29.9631,29.8177,29.9631,13270.0
2019-01-04 12:10:00,30.9,30.92,30.88,30.9,9837.0,29.9534,29.9728,29.934,29.9534,9837.0
2019-01-04 12:15:00,30.9,31.01,30.9,30.99,12620.0,29.9534,30.06,29.9534,30.0406,12620.0
2019-01-04 12:20:00,30.99,31.05,30.96,30.96,14360.0,30.0406,30.0988,30.0116,30.0116,14360.0
2019-01-04 12:25:00,30.96,31.01,30.92,30.95,13629.0,30.0116,30.06,29.9728,30.0019,13629.0
2019-01-04 12:30:00,30.95,30.96,30.9,30.91,13113.0,30.0019,30.0116,29.9534,29.9631,13113.0
2019-01-04 12:35:00,30.91,30.93,30.89,30.91,10400.0,29.9631,29.9825,29.9437,29.9631,10400.0
2019-01-04 12:40:00,30.92,30.93,30.87,30.9,20128.0,29.9728,29.9825,29.9243,29.9534,20128.0
2019-01-04 12:45:00,30.9,30.95,30.87,30.95,11478.0,29.9534,30.0019,29.9243,30.0019,11478.0
2019-01-04 12:50:00,30.94,30.94,30.86,30.88,22095.0,29.9922,29.9922,29.9146,29.934,22095.0
2019-01-04 12:55:00,30.87,30.9,30.84,30.85,11027.0,29.9243,29.9534,29.8952,29.9049,11027.0
2019-01-04 13:00:00,30.86,30.94,30.86,30.93,18710.0,29.9146,29.9922,29.9146,29.9825,18710.0
2019-01-04 13:05:00,30.94,31.08,30.93,31.08,13020.0,29.9922,30.1279,29.9825,30.1279,13020.0
2019-01-04 13:10:00,31.08,31.08,31.01,31.04,16306.0,30.1279,30.1279,30.06,30.0891,16306.0
2019-01-04 13:15:00,31.03,31.1,31.03,31.08,14467.0,30.0794,30.1473,30.0794,30.1279,14467.0
2019-01-04 13:20:00,31.07,31.07,30.97,30.97,17800.0,30.1182,30.1182,30.0212,30.0212,17800.0
2019-01-04 13:25:00,30.96,31.05,30.96,31.04,13679.0,30.0116,30.0988,30.0116,30.0891,13679.0
2019-01-04 13:30:00,31.04,31.14,31.04,31.1,29724.0,30.0891,30.186,30.0891,30.1473,29724.0
2019-01-04 13:35:00,31.11,31.14,31.08,31.09,16597.0,30.157,30.186,30.1279,30.1376,16597.0
2019-01-04 13:40:00,31.09,31.1,31.03,31.06,15107.0,30.1376,30.1473,30.0794,30.1085,15107.0
2019-01-04 13:45:00,31.05,31.08,31.01,31.07,16082.0,30.0988,30.1279,30.06,30.1182,16082.0
2019-01-04 13:50:00,31.08,31.11,31.06,31.09,15634.0,30.1279,30.157,30.1085,30.1376,15634.0
2019-01-04 13:55:00,31.09,31.1,31.05,31.09,15835.0,30.1376,30.1473,30.0988,30.1376,15835.0
2019-01-04 14:00:00,31.09,31.11,31.05,31.06,125207.0,30.1376,30.157,30.0988,30.1085,125207.0
2019-01-04 14:05:00,31.05,31.07,30.94,31.02,31108.0,30.0988,30.1182,29.9922,30.0697,31108.0
2019-01-04 14:10:00,31.02,31.04,30.98,30.99,36160.0,30.0697,30.0891,30.0309,30.0406,36160.0
2019-01-04 14:15:00,30.99,31.14,30.99,31.09,55260.0,30.0406,30.186,30.0406,30.1376,55260.0
2019-01-04 14:20:00,31.08,31.24,31.05,31.22,66745.0,30.1279,30.283,30.0988,30.2636,66745.0
2019-01-04 14:25:00,31.22,31.22,31.13,31.15,70416.0,30.2636,30.2636,30.1763,30.1957,70416.0
2019-01-04 14:30:00,31.16,31.24,31.13,31.16,61885.0,30.2054,30.283,30.1763,30.2054,61885.0
2019-01-04 14:35:00,31.16,31.24,31.09,31.1,75295.0,30.2054,30.283,30.1376,30.1473,75295.0
2019-01-04 14:40:00,31.1,31.15,31.07,31.08,76936.0,30.1473,30.1957,30.1182,30.1279,76936.0
2019-01-04 14:45:00,31.07,31.1,31.01,31.05,101276.0,30.1182,30.1473,30.06,30.0988,101276.0
2019-01-04 14:50:00,31.04,31.09,30.97,31.05,58017.0,30.0891,30.1376,30.0212,30.0988,58017.0
2019-01-04 14:55:00,31.05,31.05,30.97,30.98,48125.0,30.0988,30.0988,30.0212,30.0309,48125.0
2019-01-04 15:00:00,30.99,31.04,30.93,31.0,46316.0,30.0406,30.0891,29.9825,30.0503,46316.0
2019-01-04 15:05:00,31.0,31.03,30.94,31.01,103792.0,30.0503,30.0794,29.9922,30.06,103792.0
2019-01-04 15:10:00,31.0,31.02,30.92,31.01,63384.0,30.0503,30.0697,29.9728,30.06,63384.0
2019-01-04 15:15:00,31.01,31.04,30.97,31.01,117109.0,30.06,30.0891,30.0212,30.06,117109.0
2019-01-04 15:20:00,31.02,31.02,30.94,30.97,36880.0,30.0697,30.0697,29.9922,30.0212,36880.0
2019-01-04 15:25:00,30.96,30.98,30.92,30.96,33790.0,30.0116,30.0309,29.9728,30.0116,33790.0
2019-01-04 15:30:00,30.96,31.0,30.94,30.96,92226.0,30.0116,30.0503,29.9922,30.0116,92226.0
2019-01-04 15:35:00,30.96,30.98,30.93,30.93,45508.0,30.0116,30.0309,29.9825,29.9825,45508.0
2019-01-04 15:40:00,30.93,31.02,30.9,30.98,96027.0,29.9825,30.0697,29.9534,30.0309,96027.0
2019-01-04 15:45:00,30.98,31.04,30.98,30.98,92474.0,30.0309,30.0891,30.0309,30.0309,92474.0
2019-01-04 15:50:00,30.99,31.03,30.97,31.01,88994.0,30.0406,30.0794,30.0212,30.06,88994.0
2019-01-04 15:55:00,31.01,31.15,31.01,31.1,225835.0,30.06,30.1957,30.06,30.1473,225835.0
2019-01-07 09:30:00,31.21,31.22,30.89,30.99,43062.0,30.2539,30.2636,29.9437,30.0406,43062.0
2019-01-07 09:35:00,30.99,31.0,30.77,30.83,37877.0,30.0406,30.0503,29.8274,29.8855,37877.0
2019-01-07 09:40:00,30.84,31.02,30.83,30.95,73801.0,29.8952,30.0697,29.8855,30.0019,73801.0
2019-01-07 09:45:00,30.95,31.04,30.85,30.93,39334.0,30.0019,30.0891,29.9049,29.9825,39334.0
2019-01-07 09:50:00,30.91,30.91,30.68,30.71,30553.0,29.9631,29.9631,29.7401,29.7692,30553.0
2019-01-07 09:55:00,30.7,30.88,30.65,30.88,24177.0,29.7595,29.934,29.7111,29.934,24177.0
2019-01-07 10:00:00,30.85,31.18,30.81,31.14,20073.0,29.9049,30.2248,29.8662,30.186,20073.0
2019-01-07 10:05:00,31.17,31.28,31.12,31.28,22455.0,30.2151,30.3218,30.1667,30.3218,22455.0
2019-01-07 10:10:00,31.28,31.3,31.17,31.23,35553.0,30.3218,30.3411,30.2151,30.2733,35553.0
2019-01-07 10:15:00,31.22,31.29,31.17,31.28,30400.0,30.2636,30.3314,30.2151,30.3218,30400.0
2019-01-07 10:20:00,31.28,31.36,31.18,31.31,23236.0,30.3218,30.3993,30.2248,30.3508,23236.0
2019-01-07 10:25:00,31.31,31.39,31.3,31.3,17075.0,30.3508,30.4284,30.3411,30.3411,17075.0
2019-01-07 10:30:00,31.28,31.38,31.28,31.36,11723.0,30.3218,30.4187,30.3218,30.3993,11723.0
2019-01-07 10:35:00,31.36,31.36,31.23,31.31,19895.0,30.3993,30.3993,30.2733,30.3508,19895.0
2019-01-07 10:40:00,31.3,31.52,31.29,31.4,184994.0,30.3411,30.5544,30.3314,30.4381,184994.0
2019-01-07 10:45:00,31.4,31.5,31.38,31.46,26834.0,30.4381,30.535,30.4187,30.4962,26834.0
2019-01-07 10:50:00,31.47,31.53,31.44,31.46,27955.0,30.5059,30.5641,30.4769,30.4962,27955.0
2019-01-07 10:55:00,31.46,31.5,31.35,31.36,68914.0,30.4962,30.535,30.3896,30.3993,68914.0
2019-01-07 11:00:00,31.34,31.36,31.27,31.3,33515.0,30.3799,30.3993,30.3121,30.3411,33515.0
2019-01-07 11:05:00,31.29,31.35,31.28,31.34,20351.0,30.3314,30.3896,30.3218,30.3799,20351.0
2019-01-07 11:10:00,31.34,31.4,31.31,31.32,20228.0,30.3799,30.4381,30.3508,30.3605,20228.0
2019-01-07 11:15:00,31.34,31.4,31.33,31.4,23787.0,30.3799,30.4381,30.3702,30.4381,23787.0
2019-01-07 11:20:00,31.4,31.5,31.38,31.49,27875.0,30.4381,30.535,30.4187,30.5253,27875.0
2019-01-07 11:25:00,31.49,31.52,31.37,31.51,19493.0,30.5253,30.5544,30.409,30.5447,19493.0
2019-01-07 11:30:00,31.52,31.53,31.44,31.48,14253.0,30.5544,30.5641,30.4769,30.5156,14253.0
2019-01-07 11:35:00,31.49,31.53,31.46,31.47,14009.0,30.5253,30.5641,30.4962,30.5059,14009.0
2019-01-07 11:40:00,31.48,31.5,31.46,31.48,18091.0,30.5156,30.535,30.4962,30.5156,18091.0
2019-01-07 11:45:00,31.48,31.61,31.48,31.57,13614.0,30.5156,30.6416,30.5156,30.6029,13614.0
2019-01-07 11:50:00,31.57,31.61,31.53,31.59,15166.0,30.6029,30.6416,30.5641,30.6223,15166.0
2019-01-07 11:55:00,31.58,31.63,31.55,31.62,10971.0,30.6126,30.661,30.5835,30.6513,10971.0
2019-01-07 12:00:00,31.63,31.63,31.56,31.57,12855.0,30.661,30.661,30.5932,30.6029,12855.0
2019-01-07 12:05:00,31.57,31.61,31.52,31.54,8132.0,30.6029,30.6416,30.5544,30.5738,8132.0
2019-01-07 12:10:00,31.54,31.57,31.51,31.57,24758.0,30.5738,30.6029,30.5447,30.6029,24758.0
2019-01-07 12:15:00,31.58,31.64,31.55,31.56,26228.0,30.6126,30.6707,30.5835,30.5932,26228.0
2019-01-07 12:20:00,31.56,31.6,31.54,31.6,14425.0,30.5932,30.6319,30.5738,30.6319,14425.0
2019-01-07 12:25:00,31.61,31.63,31.58,31.59,9684.0,30.6416,30.661,30.6126,30.6223,9684.0
2019-01-07 12:30:00,31.59,31.73,31.55,31.71,15734.0,30.6223,30.758,30.5835,30.7386,15734.0
2019-01-07 12:35:00,31.72,31.73,31.67,31.71,12766.0,30.7483,30.758,30.6998,30.7386,12766.0
2019-01-07 12:40:00,31.72,31.72,31.66,31.68,9958.0,30.7483,30.7483,30.6901,30.7095,9958.0
2019-01-07 12:45:00,31.68,31.74,31.66,31.67,13660.0,30.7095,30.7677,30.6901,30.6998,13660.0
2019-01-07 12:50:00,31.68,31.71,31.66,31.68,15838.0,30.7095,30.7386,30.6901,30.7095,15838.0
2019-01-07 12:55:00,31.66,31.72,31.64,31.65,7900.0,30.6901,30.7483,30.6707,30.6804,7900.0
2019-01-07 13:00:00,31.64,31.7,31.64,31.66,17834.0,30.6707,30.7289,30.6707,30.6901,17834.0
2019-01-07 13:05:00,31.67,31.67,31.58,31.6,13195.0,30.6998,30.6998,30.6126,30.6319,13195.0
2019-01-07 13:10:00,31.61,31.64,31.59,31.59,10549.0,30.6416,30.6707,30.6223,30.6223,10549.0
2019-01-07 13:15:00,31.6,31.65,31.57,31.64,16950.0,30.6319,30.6804,30.6029,30.6707,16950.0
2019-01-07 13:20:00,31.63,31.64,31.56,31.58,9997.0,30.661,30.6707,30.5932,30.6126,9997.0
2019-01-07 13:25:00,31.59,31.6,31.51,31.54,16432.0,30.6223,30.6319,30.5447,30.5738,16432.0
2019-01-07 13:30:00,31.52,31.6,31.48,31.6,25002.0,30.5544,30.6319,30.5156,30.6319,25002.0
2019-01-07 13:35:00,31.61,31.65,31.59,31.61,10698.0,30.6416,30.6804,30.6223,30.6416,10698.0
2019-01-07 13:40:00,31.61,31.62,31.56,31.57,11476.0,30.6416,30.6513,30.5932,30.6029,11476.0
2019-01-07 13:45:00,31.56,31.57,31.47,31.48,13160.0,30.5932,30.6029,30.5059,30.5156,13160.0
2019-01-07 13:50:00,31.48,31.48,31.43,31.43,12274.0,30.5156,30.5156,30.4672,30.4672,12274.0
2019-01-07 13:55:00,31.44,31.46,31.38,31.38,24811.0,30.4769,30.4962,30.4187,30.4187,24811.0
2019-01-07 14:00:00,31.39,31.42,31.37,31.4,16618.0,30.4284,30.4575,30.409,30.4381,16618.0
2019-01-07 14:05:00,31.4,31.42,31.34,31.37,16182.0,30.4381,30.4575,30.3799,30.409,16182.0
2019-01-07 14:10:00,31.36,31.37,31.29,31.34,27280.0,30.3993,30.409,30.3314,30.3799,27280.0
2019-01-07 14:15:00,31.35,31.48,31.34,31.46,22913.0,30.3896,30.5156,30.3799,30.4962,22913.0
2019-01-07 14:20:00,31.47,31.53,31.47,31.51,17782.0,30.5059,30.5641,30.5059,30.5447,17782.0
2019-01-07 14:25:00,31.51,31.53,31.42,31.44,13081.0,30.5447,30.5641,30.4575,30.4769,13081.0
2019-01-07 14:30:00,31.43,31.47,31.4,31.46,10931.0,30.4672,30.5059,30.4381,30.4962,10931.0
2019-01-07 14:35:00,31.47,31.47,31.39,31.42,12890.0,30.5059,30.5059,30.4284,30.4575,12890.0
2019-01-07 14:40:00,31.41,31.45,31.39,31.41,11726.0,30.4478,30.4865,30.4284,30.4478,11726.0
2019-01-07 14:45:00,31.41,31.41,31.32,31.36,21794.0,30.4478,30.4478,30.3605,30.3993,21794.0
2019-01-07 14:50:00,31.36,31.36,31.27,31.29,14888.0,30.3993,30.3993,30.3121,30.3314,14888.0
2019-01-07 14:55:00,31.29,31.29,31.22,31.25,13775.0,30.3314,30.3314,30.2636,30.2927,13775.0
2019-01-07 15:00:00,31.26,31.37,31.25,31.36,25359.0,30.3024,30.409,30.2927,30.3993,25359.0
2019-01-07 15:05:00,31.36,31.36,31.31,31.32,13903.0,30.3993,30.3993,30.3508,30.3605,13903.0
2019-01-07 15:10:00,31.33,31.34,31.28,31.31,31597.0,30.3702,30.3799,30.3218,30.3508,31597.0
2019-01-07 15:15:00,31.31,31.33,31.28,31.31,20249.0,30.3508,30.3702,30.3218,30.3508,20249.0
2019-01-07 15:20:00,31.31,31.32,31.28,31.3,22816.0,30.3508,30.3605,30.3218,30.3411,22816.0
2019-01-07 15:25:00,31.3,31.34,31.29,31.29,30258.0,30.3411,30.3799,30.3314,30.3314,30258.0
2019-01-07 15:30:00,31.3,31.33,31.26,31.26,36115.0,30.3411,30.3702,30.3024,30.3024,36115.0
2019-01-07 15:35:00,31.26,31.28,31.22,31.24,33448.0,30.3024,30.3218,30.2636,30.283,33448.0
2019-01-07 15:40:00,31.24,31.27,31.19,31.19,42570.0,30.283,30.3121,30.2345,30.2345,42570.0
2019-01-07 15:45:00,31.2,31.27,31.2,31.25,29851.0,30.2442,30.3121,30.2442,30.2927,29851.0
2019-01-07 15:50:00,31.24,31.25,31.19,31.19,64172.0,30.283,30.2927,30.2345,30.2345,64172.0
2019-01-07 15:55:00,31.18,31.2,31.14,31.17,101366.0,30.2248,30.2442,30.186,30.2151,101366.0
2019-01-08 09:30:00,31.25,31.59,31.17,31.47,25892.0,30.2927,30.6223,30.2151,30.5059,25892.0
2019-01-08 09:35:00,31.45,31.49,31.16,31.18,17393.0,30.4865,30.5253,30.2054,30.2248,17393.0
2019-01-08 09:40:00,31.12,31.27,31.03,31.26,25588.0,30.1667,30.3121,30.0794,30.3024,25588.0
2019-01-08 09:45:00,31.28,31.28,30.92,31.02,16439.0,30.3218,30.3218,29.9728,30.0697,16439.0
2019-01-08 09:50:00,31.05,31.08,30.84,30.85,13101.0,30.0988,30.1279,29.8952,29.9049,13101.0
2019-01-08 09:55:00,30.9,30.93,30.7,30.74,19407.0,29.9534,29.9825,29.7595,29.7983,19407.0
2019-01-08 10:00:00,30.74,30.84,30.73,30.81,11952.0,29.7983,29.8952,29.7886,29.8662,11952.0
2019-01-08 10:05:00,30.84,30.92,30.83,30.92,7816.0,29.8952,29.9728,29.8855,29.9728,7816.0
2019-01-08 10:10:00,30.92,30.95,30.72,30.73,16184.0,29.9728,30.0019,29.7789,29.7886,16184.0
2019-01-08 10:15:00,30.71,30.72,30.52,30.52,22264.0,29.7692,29.7789,29.585,29.585,22264.0
2019-01-08 10:20:00,30.52,30.62,30.48,30.49,17096.0,29.585,29.682,29.5463,29.556,17096.0
2019-01-08 10:25:00,30.52,30.56,30.49,30.54,19537.0,29.585,29.6238,29.556,29.6044,19537.0
2019-01-08 10:30:00,30.56,30.57,30.47,30.51,9282.0,29.6238,29.6335,29.5366,29.5753,9282.0
2019-01-08 10:35:00,30.53,30.63,30.51,30.6,13247.0,29.5947,29.6917,29.5753,29.6626,13247.0
2019-01-08 10:40:00,30.6,30.66,30.5,30.56,50189.0,29.6626,29.7207,29.5656,29.6238,50189.0
2019-01-08 10:45:00,30.53,30.53,30.43,30.49,7899.0,29.5947,29.5947,29.4978,29.556,7899.0
2019-01-08 10:50:00,30.56,30.56,30.4,30.45,10134.0,29.6238,29.6238,29.4687,29.5172,10134.0
2019-01-08 10:55:00,30.44,30.55,30.43,30.55,7165.0,29.5075,29.6141,29.4978,29.6141,7165.0
2019-01-08 11:00:00,30.56,30.67,30.55,30.66,16367.0,29.6238,29.7304,29.6141,29.7207,16367.0
2019-01-08 11:05:00,30.66,30.71,30.58,30.69,7486.0,29.7207,29.7692,29.6432,29.7498,7486.0
2019-01-08 11:10:00,30.68,30.69,30.62,30.64,7830.0,29.7401,29.7498,29.682,29.7014,7830.0
2019-01-08 11:15:00,30.63,30.72,30.63,30.64,14014.0,29.6917,29.7789,29.6917,29.7014,14014.0
2019-01-08 11:20:00,30.67,30.75,30.61,30.74,13441.0,29.7304,29.808,29.6723,29.7983,13441.0
2019-01-08 11:25:00,30.76,30.76,30.65,30.67,8681.0,29.8177,29.8177,29.7111,29.7304,8681.0
2019-01-08 11:30:00,30.64,30.64,30.56,30.6,14750.0,29.7014,29.7014,29.6238,29.6626,14750.0
2019-01-08 11:35:00,30.61,30.65,30.56,30.6,8400.0,29.6723,29.7111,29.6238,29.6626,8400.0
2019-01-08 11:40:00,30.61,30.67,30.58,30.66,8838.0,29.6723,29.7304,29.6432,29.7207,8838.0
2019-01-08 11:45:00,30.66,30.71,30.65,30.71,5300.0,29.7207,29.7692,29.7111,29.7692,5300.0
2019-01-08 11:50:00,30.71,30.72,30.67,30.72,7092.0,29.7692,29.7789,29.7304,29.7789,7092.0
2019-01-08 11:55:00,30.73,30.76,30.69,30.71,14969.0,29.7886,29.8177,29.7498,29.7692,14969.0
2019-01-08 12:00:00,30.7,30.79,30.67,30.78,8380.0,29.7595,29.8468,29.7304,29.8371,8380.0
2019-01-08 12:05:00,30.77,30.83,30.76,30.83,4077.0,29.8274,29.8855,29.8177,29.8855,4077.0
2019-01-08 12:10:00,30.83,30.9,30.82,30.9,16622.0,29.8855,29.9534,29.8758,29.9534,16622.0
2019-01-08 12:15:00,30.9,30.99,30.86,30.99,10629.0,29.9534,30.0406,29.9146,30.0406,10629.0
2019-01-08 12:20:00,30.99,31.03,30.96,30.97,9421.0,30.0406,30.0794,30.0116,30.0212,9421.0
2019-01-08 12:25:00,30.97,30.98,30.85,30.89,12174.0,30.0212,30.0309,29.9049,29.9437,12174.0
2019-01-08 12:30:00,30.89,30.91,30.84,30.89,6107.0,29.9437,29.9631,29.8952,29.9437,6107.0
2019-01-08 12:35:00,30.87,30.9,30.85,30.89,5305.0,29.9243,29.9534,29.9049,29.9437,5305.0
2019-01-08 12:40:00,30.89,30.94,30.86,30.86,14180.0,29.9437,29.9922,29.9146,29.9146,14180.0
2019-01-08 12:45:00,30.88,30.9,30.77,30.78,7164.0,29.934,29.9534,29.8274,29.8371,7164.0
2019-01-08 12:50:00,30.78,30.83,30.77,30.8,12314.0,29.8371,29.8855,29.8274,29.8565,12314.0
2019-01-08 12:55:00,30.8,30.8,30.74,30.76,12274.0,29.8565,29.8565,29.7983,29.8177,12274.0
2019-01-08 13:00:00,30.75,30.78,30.72,30.76,13442.0,29.808,29.8371,29.7789,29.8177,13442.0
2019-01-08 13:05:00,30.76,30.83,30.75,30.8,35457.0,29.8177,29.8855,29.808,29.8565,35457.0
2019-01-08 13:10:00,30.81,30.89,30.81,30.88,15297.0,29.8662,29.9437,29.8662,29.934,15297.0
2019-01-08 13:15:00,30.88,30.9,30.84,30.86,8447.0,29.934,29.9534,29.8952,29.9146,8447.0
2019-01-08 13:20:00,30.86,30.92,30.86,30.87,6485.0,29.9146,29.9728,29.9146,29.9243,6485.0
2019-01-08 13:25:00,30.87,30.89,30.82,30.87,22813.0,29.9243,29.9437,29.8758,29.9243,22813.0
2019-01-08 13:30:00,30.89,30.94,30.89,30.93,9899.0,29.9437,29.9922,29.9437,29.9825,9899.0
2019-01-08 13:35:00,30.93,30.93,30.86,30.86,9398.0,29.9825,29.9825,29.9146,29.9146,9398.0
2019-01-08 13:40:00,30.85,30.9,30.85,30.88,17580.0,29.9049,29.9534,29.9049,29.934,17580.0
2019-01-08 13:45:00,30.88,30.95,30.87,30.95,17549.0,29.934,30.0019,29.9243,30.0019,17549.0
2019-01-08 13:50:00,30.95,31.0,30.94,30.97,16851.0,30.0019,30.0503,29.9922,30.0212,16851.0
2019-01-08 13:55:00,30.98,30.98,30.88,30.88,16546.0,30.0309,30.0309,29.934,29.934,16546.0
2019-01-08 14:00:00,30.87,30.95,30.82,30.93,106813.0,29.9243,30.0019,29.8758,29.9825,106813.0
2019-01-08 14:05:00,30.93,30.97,30.91,30.93,11484.0,29.9825,30.0212,29.9631,29.9825,11484.0
2019-01-08 14:10:00,30.93,30.94,30.9,30.92,15038.0,29.9825,29.9922,29.9534,29.9728,15038.0
2019-01-08 14:15:00,30.92,30.97,30.91,30.95,12943.0,29.9728,30.0212,29.9631,30.0019,12943.0
2019-01-08 14:20:00,30.94,30.95,30.88,30.89,11893.0,29.9922,30.0019,29.934,29.9437,11893.0
2019-01-08 14:25:00,30.9,30.93,30.84,30.86,9057.0,29.9534,29.9825,29.8952,29.9146,9057.0
2019-01-08 14:30:00,30.86,30.92,30.86,30.92,6952.0,29.9146,29.9728,29.9146,29.9728,6952.0
2019-01-08 14:35:00,30.91,30.94,30.89,30.9,7686.0,29.9631,29.9922,29.9437,29.9534,7686.0
2019-01-08 14:40:00,30.9,30.92,30.9,30.91,8735.0,29.9534,29.9728,29.9534,29.9631,8735.0
2019-01-08 14:45:00,30.9,30.97,30.9,30.96,10314.0,29.9534,30.0212,29.9534,30.0116,10314.0
2019-01-08 14:50:00,30.96,30.96,30.91,30.92,11100.0,30.0116,30.0116,29.9631,29.9728,11100.0
2019-01-08 14:55:00,30.91,30.92,30.88,30.89,10100.0,29.9631,29.9728,29.934,29.9437,10100.0
2019-01-08 15:00:00,30.89,30.91,30.87,30.88,11725.0,29.9437,29.9631,29.9243,29.934,11725.0
2019-01-08 15:05:00,30.87,30.87,30.79,30.85,17675.0,29.9243,29.9243,29.8468,29.9049,17675.0
2019-01-08 15:10:00,30.85,30.85,30.82,30.85,10086.0,29.9049,29.9049,29.8758,29.9049,10086.0
2019-01-08 15:15:00,30.86,30.87,30.83,30.86,15576.0,29.9146,29.9243,29.8855,29.9146,15576.0
2019-01-08 15:20:00,30.86,30.92,30.85,30.89,18002.0,29.9146,29.9728,29.9049,29.9437,18002.0
2019-01-08 15:25:00,30.88,30.88,30.85,30.88,28376.0,29.934,29.934,29.9049,29.934,28376.0
2019-01-08 15:30:00,30.89,30.91,30.89,30.91,24694.0,29.9437,29.9631,29.9437,29.9631,24694.0
2019-01-08 15:35:00,30.91,30.92,30.89,30.9,21794.0,29.9631,29.9728,29.9437,29.9534,21794.0
2019-01-08 15:40:00,30.9,30.9,30.83,30.86,28318.0,29.9534,29.9534,29.8855,29.9146,28318.0
2019-01-08 15:45:00,30.86,30.87,30.74,30.78,88681.0,29.9146,29.9243,29.7983,29.8371,88681.0
2019-01-08 15:50:00,30.78,30.78,30.7,30.73,77620.0,29.8371,29.8371,29.7595,29.7886,77620.0
2019-01-08 15:55:00,30.74,30.78,30.74,30.77,156690.0,29.7983,29.8371,29.7983,29.8274,156690.0
2019-01-09 09:30:00,31.01,31.42,31.01,31.41,26475.0,30.06,30.4575,30.06,30.4478,26475.0
2019-01-09 09:35:00,31.43,31.62,31.38,31.55,20594.0,30.4672,30.6513,30.4187,30.5835,20594.0
2019-01-09 09:40:00,31.64,31.67,31.48,31.49,12591.0,30.6707,30.6998,30.5156,30.5253,12591.0
2019-01-09 09:45:00,31.52,31.64,31.49,31.63,19818.0,30.5544,30.6707,30.5253,30.661,19818.0
2019-01-09 09:50:00,31.63,31.89,31.63,31.88,161639.0,30.661,30.9131,30.661,30.9034,161639.0
2019-01-09 09:55:00,31.88,31.92,31.82,31.88,22083.0,30.9034,30.9421,30.8452,30.9034,22083.0
2019-01-09 10:00:00,31.89,31.94,31.83,31.92,20010.0,30.9131,30.9615,30.8549,30.9421,20010.0
2019-01-09 10:05:00,31.89,31.92,31.74,31.85,24899.0,30.9131,30.9421,30.7677,30.8743,24899.0
2019-01-09 10:10:00,31.87,31.92,31.82,31.85,14442.0,30.8937,30.9421,30.8452,30.8743,14442.0
2019-01-09 10:15:00,31.8,31.93,31.8,31.91,34289.0,30.8258,30.9518,30.8258,30.9325,34289.0
2019-01-09 10:20:00,31.91,32.02,31.91,32.01,72388.0,30.9325,31.0391,30.9325,31.0294,72388.0
2019-01-09 10:25:00,32.01,32.11,32.01,32.04,12502.0,31.0294,31.1263,31.0294,31.0585,12502.0
2019-01-09 10:30:00,32.05,32.06,31.88,31.9,21430.0,31.0682,31.0779,30.9034,30.9228,21430.0
2019-01-09 10:35:00,31.88,31.93,31.83,31.88,21200.0,30.9034,30.9518,30.8549,30.9034,21200.0
2019-01-09 10:40:00,31.88,31.96,31.84,31.84,23486.0,30.9034,30.9809,30.8646,30.8646,23486.0
2019-01-09 10:45:00,31.86,31.86,31.76,31.81,26228.0,30.884,30.884,30.787,30.8355,26228.0
2019-01-09 10:50:00,31.82,31.85,31.79,31.82,10162.0,30.8452,30.8743,30.8161,30.8452,10162.0
2019-01-09 10:55:00,31.82,31.89,31.8,31.88,12402.0,30.8452,30.9131,30.8258,30.9034,12402.0
2019-01-09 11:00:00,31.87,31.98,31.84,31.95,11864.0,30.8937,31.0003,30.8646,30.9712,11864.0
2019-01-09 11:05:00,31.95,31.99,31.94,31.97,10820.0,30.9712,31.01,30.9615,30.9906,10820.0
2019-01-09 11:10:00,31.98,32.02,31.92,31.99,9565.0,31.0003,31.0391,30.9421,31.01,9565.0
2019-01-09 11:15:00,31.97,32.07,31.96,32.06,37826.0,30.9906,31.0876,30.9809,31.0779,37826.0
2019-01-09 11:20:00,32.06,32.14,32.0,32.11,101305.0,31.0779,31.1554,31.0197,31.1263,101305.0
2019-01-09 11:25:00,32.1,32.11,32.05,32.09,14490.0,31.1166,31.1263,31.0682,31.1069,14490.0
2019-01-09 11:30:00,32.1,32.11,32.02,32.09,14453.0,31.1166,31.1263,31.0391,31.1069,14453.0
2019-01-09 11:35:00,32.1,32.2,32.07,32.14,53949.0,31.1166,31.2136,31.0876,31.1554,53949.0
2019-01-09 11:40:00,32.13,32.16,32.12,32.16,17612.0,31.1457,31.1748,31.136,31.1748,17612.0
2019-01-09 11:45:00,32.16,32.28,32.16,32.28,16988.0,31.1748,31.2911,31.1748,31.2911,16988.0
2019-01-09 11:50:00,32.3,32.39,32.26,32.38,21417.0,31.3105,31.3977,31.2717,31.3881,21417.0
2019-01-09 11:55:00,32.38,32.39,32.27,32.29,14636.0,31.3881,31.3977,31.2814,31.3008,14636.0
2019-01-09 12:00:00,32.28,32.38,32.28,32.38,13835.0,31.2911,31.3881,31.2911,31.3881,13835.0
2019-01-09 12:05:00,32.37,32.39,32.3,32.32,12550.0,31.3784,31.3977,31.3105,31.3299,12550.0
2019-01-09 12:10:00,32.32,32.37,32.31,32.36,22632.0,31.3299,31.3784,31.3202,31.3687,22632.0
2019-01-09 12:15:00,32.36,32.4,32.36,32.39,19437.0,31.3687,31.4074,31.3687,31.3977,19437.0
2019-01-09 12:20:00,32.4,32.4,32.31,32.33,32851.0,31.4074,31.4074,31.3202,31.3396,32851.0
2019-01-09 12:25:00,32.33,32.34,32.27,32.27,25617.0,31.3396,31.3493,31.2814,31.2814,25617.0
2019-01-09 12:30:00,32.27,32.32,32.21,32.31,30904.0,31.2814,31.3299,31.2233,31.3202,30904.0
2019-01-09 12:35:00,32.31,32.34,32.18,32.18,17171.0,31.3202,31.3493,31.1942,31.1942,17171.0
2019-01-09 12:40:00,32.17,32.18,32.12,32.16,21676.0,31.1845,31.1942,31.136,31.1748,21676.0
2019-01-09 12:45:00,32.17,32.21,32.09,32.11,24032.0,31.1845,31.2233,31.1069,31.1263,24032.0
2019-01-09 12:50:00,32.11,32.14,32.1,32.12,25095.0,31.1263,31.1554,31.1166,31.136,25095.0
2019-01-09 12:55:00,32.12,32.25,32.11,32.23,29475.0,31.136,31.262,31.1263,31.2426,29475.0
2019-01-09 13:00:00,32.25,32.32,32.24,32.32,17643.0,31.262,31.3299,31.2523,31.3299,17643.0
2019-01-09 13:05:00,32.32,32.33,32.17,32.18,38673.0,31.3299,31.3396,31.1845,31.1942,38673.0
2019-01-09 13:10:00,32.19,32.19,32.14,32.17,59835.0,31.2039,31.2039,31.1554,31.1845,59835.0
2019-01-09 13:15:00,32.16,32.19,32.12,32.15,23459.0,31.1748,31.2039,31.136,31.1651,23459.0
2019-01-09 13:20:00,32.15,32.17,32.1,32.11,18500.0,31.1651,31.1845,31.1166,31.1263,18500.0
2019-01-09 13:25:00,32.11,32.12,32.07,32.1,8800.0,31.1263,31.136,31.0876,31.1166,8800.0
2019-01-09 13:30:00,32.11,32.14,32.09,32.09,8503.0,31.1263,31.1554,31.1069,31.1069,8503.0
2019-01-09 13:35:00,32.1,32.13,32.1,32.11,4400.0,31.1166,31.1457,31.1166,31.1263,4400.0
2019-01-09 13:40:00,32.11,32.16,32.11,32.16,11800.0,31.1263,31.1748,31.1263,31.1748,11800.0
2019-01-09 13:45:00,32.16,32.16,32.01,32.04,14972.0,31.1748,31.1748,31.0294,31.0585,14972.0
2019-01-09 13:50:00,32.03,32.04,31.99,32.02,10426.0,31.0488,31.0585,31.01,31.0391,10426.0
2019-01-09 13:55:00,32.02,32.08,32.02,32.08,9064.0,31.0391,31.0972,31.0391,31.0972,9064.0
2019-01-09 14:00:00,32.09,32.1,32.01,32.04,21077.0,31.1069,31.1166,31.0294,31.0585,21077.0
2019-01-09 14:05:00,32.04,32.1,32.02,32.09,10037.0,31.0585,31.1166,31.0391,31.1069,10037.0
2019-01-09 14:10:00,32.09,32.1,32.0,32.02,13633.0,31.1069,31.1166,31.0197,31.0391,13633.0
2019-01-09 14:15:00,32.03,32.05,31.91,31.92,14075.0,31.0488,31.0682,30.9325,30.9421,14075.0
2019-01-09 14:20:00,31.92,31.94,31.86,31.92,15707.0,30.9421,30.9615,30.884,30.9421,15707.0
2019-01-09 14:25:00,31.92,31.95,31.91,31.94,12844.0,30.9421,30.9712,30.9325,30.9615,12844.0
2019-01-09 14:30:00,31.95,32.03,31.91,32.03,9784.0,30.9712,31.0488,30.9325,31.0488,9784.0
2019-01-09 14:35:00,32.03,32.05,32.02,32.03,12528.0,31.0488,31.0682,31.0391,31.0488,12528.0
2019-01-09 14:40:00,32.03,32.08,32.03,32.07,10827.0,31.0488,31.0972,31.0488,31.0876,10827.0
2019-01-09 14:45:00,32.08,32.15,32.06,32.12,15500.0,31.0972,31.1651,31.0779,31.136,15500.0
2019-01-09 14:50:00,32.13,32.14,32.05,32.06,19888.0,31.1457,31.1554,31.0682,31.0779,19888.0
2019-01-09 14:55:00,32.06,32.06,32.04,32.05,20289.0,31.0779,31.0779,31.0585,31.0682,20289.0
2019-01-09 15:00:00,32.04,32.06,32.02,32.04,30096.0,31.0585,31.0779,31.0391,31.0585,30096.0
2019-01-09 15:05:00,32.04,32.04,32.0,32.02,24112.0,31.0585,31.0585,31.0197,31.0391,24112.0
2019-01-09 15:10:00,32.02,32.04,31.93,31.96,40364.0,31.0391,31.0585,30.9518,30.9809,40364.0
2019-01-09 15:15:00,31.96,32.03,31.95,31.96,38941.0,30.9809,31.0488,30.9712,30.9809,38941.0
2019-01-09 15:20:00,31.96,32.01,31.95,31.98,20991.0,30.9809,31.0294,30.9712,31.0003,20991.0
2019-01-09 15:25:00,31.98,32.03,31.96,32.0,25682.0,31.0003,31.0488,30.9809,31.0197,25682.0
2019-01-09 15:30:00,32.0,32.01,31.94,32.01,21616.0,31.0197,31.0294,30.9615,31.0294,21616.0
2019-01-09 15:35:00,32.0,32.01,31.89,31.95,43097.0,31.0197,31.0294,30.9131,30.9712,43097.0
2019-01-09 15:40:00,31.96,31.97,31.9,31.96,17615.0,30.9809,30.9906,30.9228,30.9809,17615.0
2019-01-09 15:45:00,31.95,31.96,31.9,31.91,43505.0,30.9712,30.9809,30.9228,30.9325,43505.0
2019-01-09 15:50:00,31.92,31.92,31.86,31.88,33062.0,30.9421,30.9421,30.884,30.9034,33062.0
2019-01-09 15:55:00,31.87,31.92,31.82,31.89,103927.0,30.8937,30.9421,30.8452,30.9131,103927.0
2019-01-10 09:30:00,31.63,31.67,31.47,31.58,10963.0,30.661,30.6998,30.5059,30.6126,10963.0
2019-01-10 09:35:00,31.6,31.67,31.49,31.63,13731.0,30.6319,30.6998,30.5253,30.661,13731.0
2019-01-10 09:40:00,31.65,31.65,31.52,31.52,14818.0,30.6804,30.6804,30.5544,30.5544,14818.0
2019-01-10 09:45:00,31.57,31.88,31.54,31.85,23265.0,30.6029,30.9034,30.5738,30.8743,23265.0
2019-01-10 09:50:00,31.85,31.93,31.82,31.92,20162.0,30.8743,30.9518,30.8452,30.9421,20162.0
2019-01-10 09:55:00,31.93,31.98,31.84,31.96,12096.0,30.9518,31.0003,30.8646,30.9809,12096.0
2019-01-10 10:00:00,31.96,32.05,31.96,32.02,24360.0,30.9809,31.0682,30.9809,31.0391,24360.0
2019-01-10 10:05:00,32.01,32.15,32.0,32.12,19701.0,31.0294,31.1651,31.0197,31.136,19701.0
2019-01-10 10:10:00,32.12,32.13,32.01,32.03,34803.0,31.136,31.1457,31.0294,31.0488,34803.0
2019-01-10 10:15:00,32.02,32.04,31.96,32.0,14616.0,31.0391,31.0585,30.9809,31.0197,14616.0
2019-01-10 10:20:00,32.01,32.11,31.99,32.11,44420.0,31.0294,31.1263,31.01,31.1263,44420.0
2019-01-10 10:25:00,32.11,32.13,32.02,32.09,39778.0,31.1263,31.1457,31.0391,31.1069,39778.0
2019-01-10 10:30:00,32.11,32.16,32.09,32.16,8458.0,31.1263,31.1748,31.1069,31.1748,8458.0
2019-01-10 10:35:00,32.15,32.2,32.14,32.19,10485.0,31.1651,31.2136,31.1554,31.2039,10485.0
2019-01-10 10:40:00,32.19,32.19,32.09,32.12,8718.0,31.2039,31.2039,31.1069,31.136,8718.0
2019-01-10 10:45:00,32.1,32.17,32.07,32.17,6674.0,31.1166,31.1845,31.0876,31.1845,6674.0
2019-01-10 10:50:00,32.18,32.28,32.17,32.27,12435.0,31.1942,31.2911,31.1845,31.2814,12435.0
2019-01-10 10:55:00,32.27,32.27,32.21,32.23,10424.0,31.2814,31.2814,31.2233,31.2426,10424.0
2019-01-10 11:00:00,32.24,32.32,32.2,32.29,15819.0,31.2523,31.3299,31.2136,31.3008,15819.0
2019-01-10 11:05:00,32.31,32.33,32.24,32.24,7392.0,31.3202,31.3396,31.2523,31.2523,7392.0
2019-01-10 11:10:00,32.23,32.23,32.12,32.17,21150.0,31.2426,31.2426,31.136,31.1845,21150.0
2019-01-10 11:15:00,32.16,32.17,32.1,32.12,14814.0,31.1748,31.1845,31.1166,31.136,14814.0
2019-01-10 11:20:00,32.11,32.17,32.1,32.11,19474.0,31.1263,31.1845,31.1166,31.1263,19474.0
2019-01-10 11:25:00,32.1,32.14,32.07,32.08,5349.0,31.1166,31.1554,31.0876,31.0972,5349.0
2019-01-10 11:30:00,32.07,32.19,32.03,32.18,5848.0,31.0876,31.2039,31.0488,31.1942,5848.0
2019-01-10 11:35:00,32.17,32.19,32.13,32.13,8965.0,31.1845,31.2039,31.1457,31.1457,8965.0
2019-01-10 11:40:00,32.15,32.16,32.1,32.1,5537.0,31.1651,31.1748,31.1166,31.1166,5537.0
2019-01-10 11:45:00,32.11,32.14,32.09,32.12,7166.0,31.1263,31.1554,31.1069,31.136,7166.0
2019-01-10 11:50:00,32.12,32.18,32.1,32.15,9119.0,31.136,31.1942,31.1166,31.1651,9119.0
2019-01-10 11:55:00,32.17,32.2,32.13,32.2,6068.0,31.1845,31.2136,31.1457,31.2136,6068.0
2019-01-10 12:00:00,32.19,32.2,32.1,32.11,12074.0,31.2039,31.2136,31.1166,31.1263,12074.0
2019-01-10 12:05:00,32.12,32.14,32.1,32.12,11338.0,31.136,31.1554,31.1166,31.136,11338.0
2019-01-10 12:10:00,32.12,32.15,32.09,32.12,8956.0,31.136,31.1651,31.1069,31.136,8956.0
2019-01-10 12:15:00,32.15,32.16,32.11,32.11,3970.0,31.1651,31.1748,31.1263,31.1263,3970.0
2019-01-10 12:20:00,32.11,32.13,32.09,32.11,8146.0,31.1263,31.1457,31.1069,31.1263,8146.0
2019-01-10 12:25:00,32.11,32.17,32.1,32.17,6609.0,31.1263,31.1845,31.1166,31.1845,6609.0
2019-01-10 12:30:00,32.17,32.2,32.12,32.12,19898.0,31.1845,31.2136,31.136,31.136,19898.0
2019-01-10 12:35:00,32.12,32.19,32.12,32.19,11197.0,31.136,31.2039,31.136,31.2039,11197.0
2019-01-10 12:40:00,32.18,32.18,32.12,32.13,16126.0,31.1942,31.1942,31.136,31.1457,16126.0
2019-01-10 12:45:00,32.14,32.21,32.1,32.16,45153.0,31.1554,31.2233,31.1166,31.1748,45153.0
2019-01-10 12:50:00,32.16,32.3,32.16,32.28,15103.0,31.1748,31.3105,31.1748,31.2911,15103.0
2019-01-10 12:55:00,32.27,32.27,32.22,32.25,13186.0,31.2814,31.2814,31.233,31.262,13186.0
2019-01-10 13:00:00,32.24,32.28,32.21,32.21,7476.0,31.2523,31.2911,31.2233,31.2233,7476.0
2019-01-10 13:05:00,32.24,32.25,32.1,32.1,6638.0,31.2523,31.262,31.1166,31.1166,6638.0
2019-01-10 13:10:00,32.11,32.12,32.05,32.1,9414.0,31.1263,31.136,31.0682,31.1166,9414.0
2019-01-10 13:15:00,32.09,32.12,32.05,32.06,8600.0,31.1069,31.136,31.0682,31.0779,8600.0
2019-01-10 13:20:00,32.04,32.05,31.99,32.02,8430.0,31.0585,31.0682,31.01,31.0391,8430.0
2019-01-10 13:25:00,32.03,32.09,32.03,32.04,7321.0,31.0488,31.1069,31.0488,31.0585,7321.0
2019-01-10 13:30:00,32.08,32.09,32.0,32.03,4111.0,31.0972,31.1069,31.0197,31.0488,4111.0
2019-01-10 13:35:00,32.04,32.05,32.01,32.02,5200.0,31.0585,31.0682,31.0294,31.0391,5200.0
2019-01-10 13:40:00,32.01,32.01,31.95,31.99,5900.0,31.0294,31.0294,30.9712,31.01,5900.0
2019-01-10 13:45:00,32.01,32.07,31.98,32.04,5233.0,31.0294,31.0876,31.0003,31.0585,5233.0
2019-01-10 13:50:00,32.05,32.05,31.98,31.98,19406.0,31.0682,31.0682,31.0003,31.0003,19406.0
2019-01-10 13:55:00,31.97,32.04,31.96,31.99,16668.0,30.9906,31.0585,30.9809,31.01,16668.0
2019-01-10 14:00:00,31.99,32.06,31.99,32.01,61593.0,31.01,31.0779,31.01,31.0294,61593.0
2019-01-10 14:05:00,32.01,32.19,32.01,32.19,11574.0,31.0294,31.2039,31.0294,31.2039,11574.0
2019-01-10 14:10:00,32.2,32.2,32.14,32.16,35602.0,31.2136,31.2136,31.1554,31.1748,35602.0
2019-01-10 14:15:00,32.17,32.25,32.17,32.23,4261.0,31.1845,31.262,31.1845,31.2426,4261.0
2019-01-10 14:20:00,32.25,32.31,32.21,32.23,20234.0,31.262,31.3202,31.2233,31.2426,20234.0
2019-01-10 14:25:00,32.24,32.24,32.18,32.19,24020.0,31.2523,31.2523,31.1942,31.2039,24020.0
2019-01-10 14:30:00,32.2,32.22,32.18,32.2,12846.0,31.2136,31.233,31.1942,31.2136,12846.0
2019-01-10 14:35:00,32.2,32.2,32.12,32.14,21895.0,31.2136,31.2136,31.136,31.1554,21895.0
2019-01-10 14:40:00,32.15,32.19,32.12,32.17,32538.0,31.1651,31.2039,31.136,31.1845,32538.0
2019-01-10 14:45:00,32.16,32.16,32.1,32.12,18819.0,31.1748,31.1748,31.1166,31.136,18819.0
2019-01-10 14:50:00,32.12,32.13,32.1,32.12,6711.0,31.136,31.1457,31.1166,31.136,6711.0
2019-01-10 14:55:00,32.12,32.15,32.11,32.15,8644.0,31.136,31.1651,31.1263,31.1651,8644.0
2019-01-10 15:00:00,32.16,32.22,32.14,32.21,13548.0,31.1748,31.233,31.1554,31.2233,13548.0
2019-01-10 15:05:00,32.21,32.21,32.15,32.15,11095.0,31.2233,31.2233,31.1651,31.1651,11095.0
2019-01-10 15:10:00,32.15,32.17,32.12,32.17,16742.0,31.1651,31.1845,31.136,31.1845,16742.0
2019-01-10 15:15:00,32.17,32.21,32.15,32.17,13373.0,31.1845,31.2233,31.1651,31.1845,13373.0
2019-01-10 15:20:00,32.17,32.18,32.15,32.16,8723.0,31.1845,31.1942,31.1651,31.1748,8723.0
2019-01-10 15:25:00,32.17,32.21,32.16,32.18,9137.0,31.1845,31.2233,31.1748,31.1942,9137.0
2019-01-10 15:30:00,32.19,32.21,32.16,32.19,10422.0,31.2039,31.2233,31.1748,31.2039,10422.0
2019-01-10 15:35:00,32.19,32.21,32.15,32.19,24015.0,31.2039,31.2233,31.1651,31.2039,24015.0
2019-01-10 15:40:00,32.2,32.22,32.18,32.2,35529.0,31.2136,31.233,31.1942,31.2136,35529.0
2019-01-10 15:45:00,32.2,32.21,32.14,32.15,24940.0,31.2136,31.2233,31.1554,31.1651,24940.0
2019-01-10 15:50:00,32.15,32.18,32.14,32.15,25699.0,31.1651,31.1942,31.1554,31.1651,25699.0
2019-01-10 15:55:00,32.15,32.17,32.1,32.17,47691.0,31.1651,31.1845,31.1166,31.1845,47691.0
2019-01-11 09:30:00,31.91,31.94,31.9,31.91,12117.0,30.9325,30.9615,30.9228,30.9325,12117.0
2019-01-11 09:35:00,32.0,32.16,31.98,31.98,10682.0,31.0197,31.1748,31.0003,31.0003,10682.0
2019-01-11 09:40:00,32.06,32.11,31.99,32.06,5760.0,31.0779,31.1263,31.01,31.0779,5760.0
2019-01-11 09:45:00,32.07,32.23,32.04,32.19,7381.0,31.0876,31.2426,31.0585,31.2039,7381.0
2019-01-11 09:50:00,32.21,32.21,32.05,32.06,12478.0,31.2233,31.2233,31.0682,31.0779,12478.0
2019-01-11 09:55:00,32.11,32.22,32.08,32.19,34128.0,31.1263,31.233,31.0972,31.2039,34128.0
2019-01-11 10:00:00,32.16,32.23,32.15,32.15,17844.0,31.1748,31.2426,31.1651,31.1651,17844.0
2019-01-11 10:05:00,32.15,32.35,32.12,32.35,13405.0,31.1651,31.359,31.136,31.359,13405.0
2019-01-11 10:10:00,32.35,32.35,32.3,32.34,10568.0,31.359,31.359,31.3105,31.3493,10568.0
2019-01-11 10:15:00,32.33,32.4,32.31,32.37,11576.0,31.3396,31.4074,31.3202,31.3784,11576.0
2019-01-11 10:20:00,32.36,32.39,32.32,32.35,5646.0,31.3687,31.3977,31.3299,31.359,5646.0
2019-01-11 10:25:00,32.33,32.33,32.23,32.23,5828.0,31.3396,31.3396,31.2426,31.2426,5828.0
2019-01-11 10:30:00,32.21,32.25,32.09,32.14,17010.0,31.2233,31.262,31.1069,31.1554,17010.0
2019-01-11 10:35:00,32.14,32.17,32.09,32.16,9721.0,31.1554,31.1845,31.1069,31.1748,9721.0
2019-01-11 10:40:00,32.15,32.2,32.1,32.13,9845.0,31.1651,31.2136,31.1166,31.1457,9845.0
2019-01-11 10:45:00,32.12,32.17,32.1,32.15,9158.0,31.136,31.1845,31.1166,31.1651,9158.0
2019-01-11 10:50:00,32.16,32.23,32.11,32.23,11942.0,31.1748,31.2426,31.1263,31.2426,11942.0
2019-01-11 10:55:00,32.25,32.33,32.24,32.31,11916.0,31.262,31.3396,31.2523,31.3202,11916.0
2019-01-11 11:00:00,32.33,32.34,32.23,32.25,17103.0,31.3396,31.3493,31.2426,31.262,17103.0
2019-01-11 11:05:00,32.26,32.3,32.22,32.26,13105.0,31.2717,31.3105,31.233,31.2717,13105.0
2019-01-11 11:10:00,32.25,32.25,32.16,32.19,9332.0,31.262,31.262,31.1748,31.2039,9332.0
2019-01-11 11:15:00,32.19,32.27,32.18,32.27,5981.0,31.2039,31.2814,31.1942,31.2814,5981.0
2019-01-11 11:20:00,32.26,32.29,32.19,32.24,12216.0,31.2717,31.3008,31.2039,31.2523,12216.0
2019-01-11 11:25:00,32.23,32.23,32.16,32.18,7950.0,31.2426,31.2426,31.1748,31.1942,7950.0
2019-01-11 11:30:00,32.17,32.2,32.16,32.2,11465.0,31.1845,31.2136,31.1748,31.2136,11465.0
2019-01-11 11:35:00,32.21,32.22,32.13,32.13,11862.0,31.2233,31.233,31.1457,31.1457,11862.0
2019-01-11 11:40:00,32.13,32.2,32.12,32.18,19235.0,31.1457,31.2136,31.136,31.1942,19235.0
2019-01-11 11:45:00,32.19,32.21,32.17,32.2,14797.0,31.2039,31.2233,31.1845,31.2136,14797.0
2019-01-11 11:50:00,32.2,32.21,32.13,32.17,8563.0,31.2136,31.2233,31.1457,31.1845,8563.0
2019-01-11 11:55:00,32.17,32.28,32.16,32.27,11819.0,31.1845,31.2911,31.1748,31.2814,11819.0
2019-01-11 12:00:00,32.26,32.32,32.22,32.31,11071.0,31.2717,31.3299,31.233,31.3202,11071.0
2019-01-11 12:05:00,32.3,32.3,32.2,32.22,10348.0,31.3105,31.3105,31.2136,31.233,10348.0
2019-01-11 12:10:00,32.22,32.32,32.22,32.32,11400.0,31.233,31.3299,31.233,31.3299,11400.0
2019-01-11 12:15:00,32.34,32.35,32.29,32.29,9387.0,31.3493,31.359,31.3008,31.3008,9387.0
2019-01-11 12:20:00,32.29,32.32,32.26,32.32,10120.0,31.3008,31.3299,31.2717,31.3299,10120.0
2019-01-11 12:25:00,32.32,32.48,32.31,32.47,20304.0,31.3299,31.485,31.3202,31.4753,20304.0
2019-01-11 12:30:00,32.46,32.55,32.44,32.54,18152.0,31.4656,31.5528,31.4462,31.5432,18152.0
2019-01-11 12:35:00,32.54,32.63,32.51,32.6,17145.0,31.5432,31.6304,31.5141,31.6013,17145.0
2019-01-11 12:40:00,32.62,32.64,32.58,32.58,19421.0,31.6207,31.6401,31.5819,31.5819,19421.0
2019-01-11 12:45:00,32.59,32.62,32.55,32.56,28041.0,31.5916,31.6207,31.5528,31.5625,28041.0
2019-01-11 12:50:00,32.57,32.65,32.56,32.63,34874.0,31.5722,31.6498,31.5625,31.6304,34874.0
2019-01-11 12:55:00,32.64,32.66,32.61,32.65,10300.0,31.6401,31.6595,31.611,31.6498,10300.0
2019-01-11 13:00:00,32.65,32.66,32.57,32.59,13621.0,31.6498,31.6595,31.5722,31.5916,13621.0
2019-01-11 13:05:00,32.6,32.63,32.58,32.59,11256.0,31.6013,31.6304,31.5819,31.5916,11256.0
2019-01-11 13:10:00,32.6,32.62,32.53,32.55,10958.0,31.6013,31.6207,31.5335,31.5528,10958.0
2019-01-11 13:15:00,32.56,32.62,32.55,32.56,11478.0,31.5625,31.6207,31.5528,31.5625,11478.0
2019-01-11 13:20:00,32.54,32.58,32.51,32.51,7501.0,31.5432,31.5819,31.5141,31.5141,7501.0
2019-01-11 13:25:00,32.51,32.53,32.48,32.52,6244.0,31.5141,31.5335,31.485,31.5238,6244.0
2019-01-11 13:30:00,32.52,32.55,32.48,32.48,34324.0,31.5238,31.5528,31.485,31.485,34324.0
2019-01-11 13:35:00,32.47,32.47,32.41,32.44,7600.0,31.4753,31.4753,31.4171,31.4462,7600.0
2019-01-11 13:40:00,32.44,32.47,32.44,32.45,9415.0,31.4462,31.4753,31.4462,31.4559,9415.0
2019-01-11 13:45:00,32.45,32.45,32.41,32.42,5560.0,31.4559,31.4559,31.4171,31.4268,5560.0
2019-01-11 13:50:00,32.43,32.49,32.43,32.49,7482.0,31.4365,31.4947,31.4365,31.4947,7482.0
2019-01-11 13:55:00,32.48,32.49,32.42,32.48,9726.0,31.485,31.4947,31.4268,31.485,9726.0
2019-01-11 14:00:00,32.48,32.49,32.42,32.43,11826.0,31.485,31.4947,31.4268,31.4365,11826.0
2019-01-11 14:05:00,32.44,32.49,32.43,32.49,4912.0,31.4462,31.4947,31.4365,31.4947,4912.0
2019-01-11 14:10:00,32.49,32.55,32.48,32.53,9396.0,31.4947,31.5528,31.485,31.5335,9396.0
2019-01-11 14:15:00,32.53,32.54,32.46,32.49,10068.0,31.5335,31.5432,31.4656,31.4947,10068.0
2019-01-11 14:20:00,32.49,32.5,32.44,32.44,9146.0,31.4947,31.5044,31.4462,31.4462,9146.0
2019-01-11 14:25:00,32.44,32.44,32.35,32.38,14897.0,31.4462,31.4462,31.359,31.3881,14897.0
2019-01-11 14:30:00,32.37,32.39,32.32,32.34,8854.0,31.3784,31.3977,31.3299,31.3493,8854.0
2019-01-11 14:35:00,32.34,32.34,32.28,32.28,18970.0,31.3493,31.3493,31.2911,31.2911,18970.0
2019-01-11 14:40:00,32.28,32.31,32.25,32.29,15117.0,31.2911,31.3202,31.262,31.3008,15117.0
2019-01-11 14:45:00,32.28,32.31,32.25,32.29,9616.0,31.2911,31.3202,31.262,31.3008,9616.0
2019-01-11 14:50:00,32.29,32.3,32.21,32.21,9768.0,31.3008,31.3105,31.2233,31.2233,9768.0
2019-01-11 14:55:00,32.2,32.21,32.17,32.21,12022.0,31.2136,31.2233,31.1845,31.2233,12022.0
2019-01-11 15:00:00,32.18,32.27,32.18,32.27,6727.0,31.1942,31.2814,31.1942,31.2814,6727.0
2019-01-11 15:05:00,32.27,32.38,32.27,32.36,12123.0,31.2814,31.3881,31.2814,31.3687,12123.0
2019-01-11 15:10:00,32.36,32.39,32.35,32.37,9200.0,31.3687,31.3977,31.359,31.3784,9200.0
2019-01-11 15:15:00,32.37,32.38,32.35,32.38,13101.0,31.3784,31.3881,31.359,31.3881,13101.0
2019-01-11 15:20:00,32.38,32.39,32.37,32.38,11877.0,31.3881,31.3977,31.3784,31.3881,11877.0
2019-01-11 15:25:00,32.38,32.38,32.29,32.3,25378.0,31.3881,31.3881,31.3008,31.3105,25378.0
2019-01-11 15:30:00,32.31,32.34,32.3,32.33,12588.0,31.3202,31.3493,31.3105,31.3396,12588.0
2019-01-11 15:35:00,32.34,32.34,32.32,32.32,20521.0,31.3493,31.3493,31.3299,31.3299,20521.0
2019-01-11 15:40:00,32.32,32.4,32.31,32.4,23569.0,31.3299,31.4074,31.3202,31.4074,23569.0
2019-01-11 15:45:00,32.4,32.42,32.36,32.36,24008.0,31.4074,31.4268,31.3687,31.3687,24008.0
2019-01-11 15:50:00,32.36,32.39,32.31,32.31,22058.0,31.3687,31.3977,31.3202,31.3202,22058.0
2019-01-11 15:55:00,32.31,32.38,32.3,32.31,92332.0,31.3202,31.3881,31.3105,31.3202,92332.0
2019-01-14 09:30:00,31.11,31.38,30.92,31.05,54163.0,30.157,30.4187,29.9728,30.0988,54163.0
2019-01-14 09:35:00,31.03,31.2,31.02,31.18,27836.0,30.0794,30.2442,30.0697,30.2248,27836.0
2019-01-14 09:40:00,31.2,31.32,31.13,31.23,41764.0,30.2442,30.3605,30.1763,30.2733,41764.0
2019-01-14 09:45:00,31.25,31.27,31.03,31.14,59566.0,30.2927,30.3121,30.0794,30.186,59566.0
2019-01-14 09:50:00,31.14,31.23,31.13,31.19,31727.0,30.186,30.2733,30.1763,30.2345,31727.0
2019-01-14 09:55:00,31.18,31.21,30.84,30.85,30184.0,30.2248,30.2539,29.8952,29.9049,30184.0
2019-01-14 10:00:00,30.85,31.11,30.85,31.11,120889.0,29.9049,30.157,29.9049,30.157,120889.0
2019-01-14 10:05:00,31.1,31.26,31.07,31.25,36653.0,30.1473,30.3024,30.1182,30.2927,36653.0
2019-01-14 10:10:00,31.25,31.3,31.24,31.25,39167.0,30.2927,30.3411,30.283,30.2927,39167.0
2019-01-14 10:15:00,31.25,31.33,31.22,31.27,49475.0,30.2927,30.3702,30.2636,30.3121,49475.0
2019-01-14 10:20:00,31.29,31.44,31.29,31.44,16384.0,30.3314,30.4769,30.3314,30.4769,16384.0
2019-01-14 10:25:00,31.44,31.5,31.4,31.49,18916.0,30.4769,30.535,30.4381,30.5253,18916.0
2019-01-14 10:30:00,31.5,31.54,31.46,31.48,15309.0,30.535,30.5738,30.4962,30.5156,15309.0
2019-01-14 10:35:00,31.48,31.54,31.48,31.52,8251.0,30.5156,30.5738,30.5156,30.5544,8251.0
2019-01-14 10:40:00,31.52,31.55,31.42,31.44,301213.0,30.5544,30.5835,30.4575,30.4769,301213.0
2019-01-14 10:45:00,31.44,31.48,31.27,31.32,11300.0,30.4769,30.5156,30.3121,30.3605,11300.0
2019-01-14 10:50:00,31.31,31.31,31.24,31.31,17620.0,30.3508,30.3508,30.283,30.3508,17620.0
2019-01-14 10:55:00,31.32,31.45,31.32,31.42,14600.0,30.3605,30.4865,30.3605,30.4575,14600.0
2019-01-14 11:00:00,31.41,31.5,31.34,31.5,24996.0,30.4478,30.535,30.3799,30.535,24996.0
2019-01-14 11:05:00,31.49,31.49,31.32,31.41,41741.0,30.5253,30.5253,30.3605,30.4478,41741.0
2019-01-14 11:10:00,31.42,31.43,31.32,31.38,14601.0,30.4575,30.4672,30.3605,30.4187,14601.0
2019-01-14 11:15:00,31.38,31.42,31.28,31.33,12506.0,30.4187,30.4575,30.3218,30.3702,12506.0
2019-01-14 11:20:00,31.32,31.42,31.32,31.41,11053.0,30.3605,30.4575,30.3605,30.4478,11053.0
2019-01-14 11:25:00,31.42,31.49,31.4,31.48,8721.0,30.4575,30.5253,30.4381,30.5156,8721.0
2019-01-14 11:30:00,31.47,31.57,31.47,31.56,4700.0,30.5059,30.6029,30.5059,30.5932,4700.0
2019-01-14 11:35:00,31.56,31.67,31.56,31.64,8970.0,30.5932,30.6998,30.5932,30.6707,8970.0
2019-01-14 11:40:00,31.65,31.7,31.64,31.65,19084.0,30.6804,30.7289,30.6707,30.6804,19084.0
2019-01-14 11:45:00,31.64,31.69,31.61,31.63,13900.0,30.6707,30.7192,30.6416,30.661,13900.0
2019-01-14 11:50:00,31.62,31.65,31.52,31.6,11500.0,30.6513,30.6804,30.5544,30.6319,11500.0
2019-01-14 11:55:00,31.63,31.65,31.56,31.59,10990.0,30.661,30.6804,30.5932,30.6223,10990.0
2019-01-14 12:00:00,31.59,31.65,31.46,31.59,30292.0,30.6223,30.6804,30.4962,30.6223,30292.0
2019-01-14 12:05:00,31.6,31.6,31.51,31.59,6000.0,30.6319,30.6319,30.5447,30.6223,6000.0
2019-01-14 12:10:00,31.6,31.65,31.56,31.65,10021.0,30.6319,30.6804,30.5932,30.6804,10021.0
2019-01-14 12:15:00,31.66,31.72,31.65,31.66,10911.0,30.6901,30.7483,30.6804,30.6901,10911.0
2019-01-14 12:20:00,31.66,31.7,31.63,31.69,48608.0,30.6901,30.7289,30.661,30.7192,48608.0
2019-01-14 12:25:00,31.7,31.71,31.62,31.66,8425.0,30.7289,30.7386,30.6513,30.6901,8425.0
2019-01-14 12:30:00,31.67,31.71,31.65,31.71,5655.0,30.6998,30.7386,30.6804,30.7386,5655.0
2019-01-14 12:35:00,31.71,31.74,31.66,31.67,11852.0,30.7386,30.7677,30.6901,30.6998,11852.0
2019-01-14 12:40:00,31.67,31.74,31.66,31.74,8800.0,30.6998,30.7677,30.6901,30.7677,8800.0
2019-01-14 12:45:00,31.75,31.76,31.7,31.7,361497.0,30.7774,30.787,30.7289,30.7289,361497.0
2019-01-14 12:50:00,31.7,31.72,31.64,31.71,8914.0,30.7289,30.7483,30.6707,30.7386,8914.0
2019-01-14 12:55:00,31.71,31.74,31.68,31.7,10340.0,30.7386,30.7677,30.7095,30.7289,10340.0
2019-01-14 13:00:00,31.71,31.72,31.65,31.66,11492.0,30.7386,30.7483,30.6804,30.6901,11492.0
2019-01-14 13:05:00,31.67,31.67,31.62,31.66,4900.0,30.6998,30.6998,30.6513,30.6901,4900.0
2019-01-14 13:10:00,31.67,31.79,31.67,31.78,14810.0,30.6998,30.8161,30.6998,30.8064,14810.0
2019-01-14 13:15:00,31.79,31.81,31.74,31.76,9005.0,30.8161,30.8355,30.7677,30.787,9005.0
2019-01-14 13:20:00,31.76,31.78,31.74,31.77,7404.0,30.787,30.8064,30.7677,30.7967,7404.0
2019-01-14 13:25:00,31.77,31.8,31.76,31.8,6903.0,30.7967,30.8258,30.787,30.8258,6903.0
2019-01-14 13:30:00,31.8,31.85,31.8,31.8,9579.0,30.8258,30.8743,30.8258,30.8258,9579.0
2019-01-14 13:35:00,31.8,31.83,31.8,31.82,6514.0,30.8258,30.8549,30.8258,30.8452,6514.0
2019-01-14 13:40:00,31.83,31.84,31.81,31.82,7357.0,30.8549,30.8646,30.8355,30.8452,7357.0
2019-01-14 13:45:00,31.83,31.85,31.77,31.79,7661.0,30.8549,30.8743,30.7967,30.8161,7661.0
2019-01-14 13:50:00,31.79,31.81,31.77,31.8,7571.0,30.8161,30.8355,30.7967,30.8258,7571.0
2019-01-14 13:55:00,31.8,31.82,31.76,31.81,10428.0,30.8258,30.8452,30.787,30.8355,10428.0
2019-01-14 14:00:00,31.81,31.81,31.72,31.73,14503.0,30.8355,30.8355,30.7483,30.758,14503.0
2019-01-14 14:05:00,31.73,31.78,31.68,31.71,28703.0,30.758,30.8064,30.7095,30.7386,28703.0
2019-01-14 14:10:00,31.71,31.72,31.64,31.69,9486.0,30.7386,30.7483,30.6707,30.7192,9486.0
2019-01-14 14:15:00,31.7,31.71,31.59,31.61,19351.0,30.7289,30.7386,30.6223,30.6416,19351.0
2019-01-14 14:20:00,31.62,31.65,31.62,31.65,8006.0,30.6513,30.6804,30.6513,30.6804,8006.0
2019-01-14 14:25:00,31.65,31.66,31.57,31.59,14062.0,30.6804,30.6901,30.6029,30.6223,14062.0
2019-01-14 14:30:00,31.59,31.61,31.55,31.58,8640.0,30.6223,30.6416,30.5835,30.6126,8640.0
2019-01-14 14:35:00,31.58,31.7,31.58,31.65,75917.0,30.6126,30.7289,30.6126,30.6804,75917.0
2019-01-14 14:40:00,31.65,31.76,31.65,31.74,25470.0,30.6804,30.787,30.6804,30.7677,25470.0
2019-01-14 14:45:00,31.74,31.82,31.65,31.8,69296.0,30.7677,30.8452,30.6804,30.8258,69296.0
2019-01-14 14:50:00,31.8,31.81,31.69,31.69,21893.0,30.8258,30.8355,30.7192,30.7192,21893.0
2019-01-14 14:55:00,31.69,31.72,31.64,31.72,21509.0,30.7192,30.7483,30.6707,30.7483,21509.0
2019-01-14 15:00:00,31.71,31.73,31.67,31.7,14365.0,30.7386,30.758,30.6998,30.7289,14365.0
2019-01-14 15:05:00,31.7,31.71,31.67,31.71,18392.0,30.7289,30.7386,30.6998,30.7386,18392.0
2019-01-14 15:10:00,31.71,31.72,31.63,31.64,23282.0,30.7386,30.7483,30.661,30.6707,23282.0
2019-01-14 15:15:00,31.66,31.71,31.64,31.7,26866.0,30.6901,30.7386,30.6707,30.7289,26866.0
2019-01-14 15:20:00,31.7,31.72,31.69,31.7,27572.0,30.7289,30.7483,30.7192,30.7289,27572.0
2019-01-14 15:25:00,31.7,31.71,31.67,31.67,28601.0,30.7289,30.7386,30.6998,30.6998,28601.0
2019-01-14 15:30:00,31.66,31.71,31.66,31.69,38241.0,30.6901,30.7386,30.6901,30.7192,38241.0
2019-01-14 15:35:00,31.7,31.71,31.65,31.68,14948.0,30.7289,30.7386,30.6804,30.7095,14948.0
2019-01-14 15:40:00,31.68,31.69,31.58,31.62,47126.0,30.7095,30.7192,30.6126,30.6513,47126.0
2019-01-14 15:45:00,31.62,31.62,31.53,31.54,36937.0,30.6513,30.6513,30.5641,30.5738,36937.0
2019-01-14 15:50:00,31.55,31.56,31.48,31.49,32094.0,30.5835,30.5932,30.5156,30.5253,32094.0
2019-01-14 15:55:00,31.48,31.54,31.47,31.48,97694.0,30.5156,30.5738,30.5059,30.5156,97694.0
2019-01-15 09:30:00,31.53,31.82,31.53,31.72,19013.0,30.5641,30.8452,30.5641,30.7483,19013.0
2019-01-15 09:35:00,31.76,31.98,31.76,31.98,5814.0,30.787,31.0003,30.787,31.0003,5814.0
2019-01-15 09:40:00,31.97,31.97,31.81,31.83,5633.0,30.9906,30.9906,30.8355,30.8549,5633.0
2019-01-15 09:45:00,31.82,31.9,31.77,31.83,9713.0,30.8452,30.9228,30.7967,30.8549,9713.0
2019-01-15 09:50:00,31.83,31.87,31.66,31.8,10637.0,30.8549,30.8937,30.6901,30.8258,10637.0
2019-01-15 09:55:00,31.79,31.79,31.67,31.7,12120.0,30.8161,30.8161,30.6998,30.7289,12120.0
2019-01-15 10:00:00,31.73,31.94,31.73,31.9,13136.0,30.758,30.9615,30.758,30.9228,13136.0
2019-01-15 10:05:00,31.9,31.92,31.85,31.85,12793.0,30.9228,30.9421,30.8743,30.8743,12793.0
2019-01-15 10:10:00,31.85,31.86,31.71,31.75,12105.0,30.8743,30.884,30.7386,30.7774,12105.0
2019-01-15 10:15:00,31.74,31.74,31.56,31.57,23533.0,30.7677,30.7677,30.5932,30.6029,23533.0
2019-01-15 10:20:00,31.55,31.59,31.45,31.59,21223.0,30.5835,30.6223,30.4865,30.6223,21223.0
2019-01-15 10:25:00,31.6,31.67,31.58,31.65,14550.0,30.6319,30.6998,30.6126,30.6804,14550.0
2019-01-15 10:30:00,31.65,31.67,31.55,31.63,15030.0,30.6804,30.6998,30.5835,30.661,15030.0
2019-01-15 10:35:00,31.64,31.67,31.58,31.64,15300.0,30.6707,30.6998,30.6126,30.6707,15300.0
2019-01-15 10:40:00,31.64,31.67,31.57,31.67,15412.0,30.6707,30.6998,30.6029,30.6998,15412.0
2019-01-15 10:45:00,31.67,31.67,31.57,31.6,12648.0,30.6998,30.6998,30.6029,30.6319,12648.0
2019-01-15 10:50:00,31.6,31.67,31.58,31.67,15058.0,30.6319,30.6998,30.6126,30.6998,15058.0
2019-01-15 10:55:00,31.68,31.69,31.63,31.65,17023.0,30.7095,30.7192,30.661,30.6804,17023.0
2019-01-15 11:00:00,31.67,31.68,31.64,31.65,12132.0,30.6998,30.7095,30.6707,30.6804,12132.0
2019-01-15 11:05:00,31.65,31.66,31.57,31.6,23027.0,30.6804,30.6901,30.6029,30.6319,23027.0
2019-01-15 11:10:00,31.59,31.64,31.55,31.64,26195.0,30.6223,30.6707,30.5835,30.6707,26195.0
2019-01-15 11:15:00,31.63,31.66,31.6,31.61,29517.0,30.661,30.6901,30.6319,30.6416,29517.0
2019-01-15 11:20:00,31.6,31.62,31.47,31.49,33575.0,30.6319,30.6513,30.5059,30.5253,33575.0
2019-01-15 11:25:00,31.49,31.58,31.48,31.58,9865.0,30.5253,30.6126,30.5156,30.6126,9865.0
2019-01-15 11:30:00,31.59,31.59,31.51,31.53,20189.0,30.6223,30.6223,30.5447,30.5641,20189.0
2019-01-15 11:35:00,31.53,31.6,31.52,31.6,24750.0,30.5641,30.6319,30.5544,30.6319,24750.0
2019-01-15 11:40:00,31.6,31.66,31.58,31.65,18251.0,30.6319,30.6901,30.6126,30.6804,18251.0
2019-01-15 11:45:00,31.64,31.64,31.6,31.61,10130.0,30.6707,30.6707,30.6319,30.6416,10130.0
2019-01-15 11:50:00,31.61,31.63,31.58,31.62,14319.0,30.6416,30.661,30.6126,30.6513,14319.0
2019-01-15 11:55:00,31.63,31.64,31.6,31.6,43382.0,30.661,30.6707,30.6319,30.6319,43382.0
2019-01-15 12:00:00,31.6,31.65,31.6,31.64,71076.0,30.6319,30.6804,30.6319,30.6707,71076.0
2019-01-15 12:05:00,31.64,31.68,31.53,31.57,71801.0,30.6707,30.7095,30.5641,30.6029,71801.0
2019-01-15 12:10:00,31.58,31.65,31.57,31.64,32347.0,30.6126,30.6804,30.6029,30.6707,32347.0
2019-01-15 12:15:00,31.64,31.65,31.6,31.63,20766.0,30.6707,30.6804,30.6319,30.661,20766.0
2019-01-15 12:20:00,31.63,31.65,31.6,31.64,26464.0,30.661,30.6804,30.6319,30.6707,26464.0
2019-01-15 12:25:00,31.64,31.65,31.61,31.63,19287.0,30.6707,30.6804,30.6416,30.661,19287.0
2019-01-15 12:30:00,31.63,31.64,31.54,31.6,21560.0,30.661,30.6707,30.5738,30.6319,21560.0
2019-01-15 12:35:00,31.61,31.66,31.6,31.65,34239.0,30.6416,30.6901,30.6319,30.6804,34239.0
2019-01-15 12:40:00,31.66,31.67,31.6,31.63,24004.0,30.6901,30.6998,30.6319,30.661,24004.0
2019-01-15 12:45:00,31.63,31.67,31.62,31.65,14974.0,30.661,30.6998,30.6513,30.6804,14974.0
2019-01-15 12:50:00,31.65,31.65,31.64,31.64,10624.0,30.6804,30.6804,30.6707,30.6707,10624.0
2019-01-15 12:55:00,31.65,31.65,31.58,31.61,11939.0,30.6804,30.6804,30.6126,30.6416,11939.0
2019-01-15 13:00:00,31.63,31.63,31.61,31.62,11477.0,30.661,30.661,30.6416,30.6513,11477.0
2019-01-15 13:05:00,31.63,31.65,31.62,31.63,8428.0,30.661,30.6804,30.6513,30.661,8428.0
2019-01-15 13:10:00,31.64,31.64,31.6,31.61,6955.0,30.6707,30.6707,30.6319,30.6416,6955.0
2019-01-15 13:15:00,31.61,31.64,31.6,31.63,8881.0,30.6416,30.6707,30.6319,30.661,8881.0
2019-01-15 13:20:00,31.63,31.64,31.58,31.59,13222.0,30.661,30.6707,30.6126,30.6223,13222.0
2019-01-15 13:25:00,31.58,31.59,31.56,31.56,17197.0,30.6126,30.6223,30.5932,30.5932,17197.0
2019-01-15 13:30:00,31.57,31.59,31.56,31.59,17628.0,30.6029,30.6223,30.5932,30.6223,17628.0
2019-01-15 13:35:00,31.59,31.61,31.58,31.6,12638.0,30.6223,30.6416,30.6126,30.6319,12638.0
2019-01-15 13:40:00,31.6,31.6,31.5,31.5,25349.0,30.6319,30.6319,30.535,30.535,25349.0
2019-01-15 13:45:00,31.5,31.58,31.48,31.57,15518.0,30.535,30.6126,30.5156,30.6029,15518.0
2019-01-15 13:50:00,31.58,31.59,31.55,31.55,10023.0,30.6126,30.6223,30.5835,30.5835,10023.0
2019-01-15 13:55:00,31.55,31.6,31.54,31.57,11584.0,30.5835,30.6319,30.5738,30.6029,11584.0
2019-01-15 14:00:00,31.57,31.65,31.57,31.59,81879.0,30.6029,30.6804,30.6029,30.6223,81879.0
2019-01-15 14:05:00,31.59,31.65,31.59,31.62,18504.0,30.6223,30.6804,30.6223,30.6513,18504.0
2019-01-15 14:10:00,31.62,31.69,31.62,31.65,16262.0,30.6513,30.7192,30.6513,30.6804,16262.0
2019-01-15 14:15:00,31.65,31.69,31.6,31.67,17795.0,30.6804,30.7192,30.6319,30.6998,17795.0
2019-01-15 14:20:00,31.67,31.67,31.59,31.62,22916.0,30.6998,30.6998,30.6223,30.6513,22916.0
2019-01-15 14:25:00,31.61,31.62,31.5,31.55,45887.0,30.6416,30.6513,30.535,30.5835,45887.0
2019-01-15 14:30:00,31.54,31.56,31.47,31.55,14720.0,30.5738,30.5932,30.5059,30.5835,14720.0
2019-01-15 14:35:00,31.55,31.61,31.52,31.55,24208.0,30.5835,30.6416,30.5544,30.5835,24208.0
2019-01-15 14:40:00,31.55,31.62,31.55,31.61,9352.0,30.5835,30.6513,30.5835,30.6416,9352.0
2019-01-15 14:45:00,31.61,31.65,31.59,31.63,14293.0,30.6416,30.6804,30.6223,30.661,14293.0
2019-01-15 14:50:00,31.64,31.67,31.63,31.66,13220.0,30.6707,30.6998,30.661,30.6901,13220.0
2019-01-15 14:55:00,31.67,31.73,31.65,31.73,21688.0,30.6998,30.758,30.6804,30.758,21688.0
2019-01-15 15:00:00,31.73,31.73,31.68,31.72,16310.0,30.758,30.758,30.7095,30.7483,16310.0
2019-01-15 15:05:00,31.71,31.78,31.71,31.75,16985.0,30.7386,30.8064,30.7386,30.7774,16985.0
2019-01-15 15:10:00,31.75,31.78,31.73,31.76,18635.0,30.7774,30.8064,30.758,30.787,18635.0
2019-01-15 15:15:00,31.76,31.8,31.75,31.78,18399.0,30.787,30.8258,30.7774,30.8064,18399.0
2019-01-15 15:20:00,31.78,31.8,31.78,31.8,11167.0,30.8064,30.8258,30.8064,30.8258,11167.0
2019-01-15 15:25:00,31.79,31.84,31.79,31.84,19245.0,30.8161,30.8646,30.8161,30.8646,19245.0
2019-01-15 15:30:00,31.83,31.88,31.83,31.87,16775.0,30.8549,30.9034,30.8549,30.8937,16775.0
2019-01-15 15:35:00,31.88,31.93,31.87,31.91,41617.0,30.9034,30.9518,30.8937,30.9325,41617.0
2019-01-15 15:40:00,31.91,31.95,31.9,31.95,16255.0,30.9325,30.9712,30.9228,30.9712,16255.0
2019-01-15 15:45:00,31.95,31.96,31.88,31.89,74998.0,30.9712,30.9809,30.9034,30.9131,74998.0
2019-01-15 15:50:00,31.89,31.89,31.8,31.82,61151.0,30.9131,30.9131,30.8258,30.8452,61151.0
2019-01-15 15:55:00,31.82,31.83,31.73,31.79,187209.0,30.8452,30.8549,30.758,30.8161,187209.0
2019-01-16 09:30:00,31.8,32.08,31.79,32.08,16481.0,30.8258,31.0972,30.8161,31.0972,16481.0
2019-01-16 09:35:00,31.98,32.2,31.98,32.15,9933.0,31.0003,31.2136,31.0003,31.1651,9933.0
2019-01-16 09:40:00,32.15,32.2,32.12,32.2,4400.0,31.1651,31.2136,31.136,31.2136,4400.0
2019-01-16 09:45:00,32.17,32.3,32.11,32.14,15460.0,31.1845,31.3105,31.1263,31.1554,15460.0
2019-01-16 09:50:00,32.2,32.31,32.2,32.25,33669.0,31.2136,31.3202,31.2136,31.262,33669.0
2019-01-16 09:55:00,32.29,32.29,32.21,32.22,17103.0,31.3008,31.3008,31.2233,31.233,17103.0
2019-01-16 10:00:00,32.21,32.21,32.01,32.05,56235.0,31.2233,31.2233,31.0294,31.0682,56235.0
2019-01-16 10:05:00,32.03,32.07,31.98,32.02,41345.0,31.0488,31.0876,31.0003,31.0391,41345.0
2019-01-16 10:10:00,32.02,32.07,31.93,32.02,25869.0,31.0391,31.0876,30.9518,31.0391,25869.0
2019-01-16 10:15:00,32.02,32.14,32.0,32.09,27745.0,31.0391,31.1554,31.0197,31.1069,27745.0
2019-01-16 10:20:00,32.1,32.16,32.04,32.06,13965.0,31.1166,31.1748,31.0585,31.0779,13965.0
2019-01-16 10:25:00,32.07,32.08,32.0,32.02,27445.0,31.0876,31.0972,31.0197,31.0391,27445.0
2019-01-16 10:30:00,32.02,32.05,31.96,32.02,15194.0,31.0391,31.0682,30.9809,31.0391,15194.0
2019-01-16 10:35:00,32.02,32.05,31.96,32.0,27952.0,31.0391,31.0682,30.9809,31.0197,27952.0
2019-01-16 10:40:00,32.0,32.02,31.92,32.0,14083.0,31.0197,31.0391,30.9421,31.0197,14083.0
2019-01-16 10:45:00,31.99,32.03,31.97,32.0,30552.0,31.01,31.0488,30.9906,31.0197,30552.0
2019-01-16 10:50:00,32.01,32.06,31.88,31.93,57935.0,31.0294,31.0779,30.9034,30.9518,57935.0
2019-01-16 10:55:00,31.95,32.12,31.93,32.07,36680.0,30.9712,31.136,30.9518,31.0876,36680.0
2019-01-16 11:00:00,32.09,32.12,32.04,32.05,11491.0,31.1069,31.136,31.0585,31.0682,11491.0
2019-01-16 11:05:00,32.06,32.06,31.94,32.01,19212.0,31.0779,31.0779,30.9615,31.0294,19212.0
2019-01-16 11:10:00,32.01,32.02,31.97,32.01,15820.0,31.0294,31.0391,30.9906,31.0294,15820.0
2019-01-16 11:15:00,32.02,32.02,31.96,32.0,21563.0,31.0391,31.0391,30.9809,31.0197,21563.0
2019-01-16 11:20:00,31.98,32.05,31.98,31.99,13136.0,31.0003,31.0682,31.0003,31.01,13136.0
2019-01-16 11:25:00,32.0,32.0,31.91,31.95,15200.0,31.0197,31.0197,30.9325,30.9712,15200.0
2019-01-16 11:30:00,31.95,31.97,31.9,31.97,11305.0,30.9712,30.9906,30.9228,30.9906,11305.0
2019-01-16 11:35:00,31.95,32.02,31.94,31.98,8200.0,30.9712,31.0391,30.9615,31.0003,8200.0
2019-01-16 11:40:00,31.96,32.0,31.94,31.98,7729.0,30.9809,31.0197,30.9615,31.0003,7729.0
2019-01-16 11:45:00,31.98,31.99,31.94,31.94,9283.0,31.0003,31.01,30.9615,30.9615,9283.0
2019-01-16 11:50:00,31.94,31.95,31.92,31.95,5755.0,30.9615,30.9712,30.9421,30.9712,5755.0
2019-01-16 11:55:00,31.94,31.94,31.85,31.89,8993.0,30.9615,30.9615,30.8743,30.9131,8993.0
2019-01-16 12:00:00,31.9,31.95,31.9,31.93,6802.0,30.9228,30.9712,30.9228,30.9518,6802.0
2019-01-16 12:05:00,31.92,31.94,31.85,31.88,11501.0,30.9421,30.9615,30.8743,30.9034,11501.0
2019-01-16 12:10:00,31.87,31.89,31.85,31.86,9831.0,30.8937,30.9131,30.8743,30.884,9831.0
2019-01-16 12:15:00,31.86,31.88,31.8,31.86,6857.0,30.884,30.9034,30.8258,30.884,6857.0
2019-01-16 12:20:00,31.86,31.91,31.82,31.89,8101.0,30.884,30.9325,30.8452,30.9131,8101.0
2019-01-16 12:25:00,31.9,31.94,31.87,31.93,6862.0,30.9228,30.9615,30.8937,30.9518,6862.0
2019-01-16 12:30:00,31.94,31.94,31.88,31.92,5500.0,30.9615,30.9615,30.9034,30.9421,5500.0
2019-01-16 12:35:00,31.92,31.94,31.89,31.92,5771.0,30.9421,30.9615,30.9131,30.9421,5771.0
2019-01-16 12:40:00,31.92,31.98,31.92,31.97,6368.0,30.9421,31.0003,30.9421,30.9906,6368.0
2019-01-16 12:45:00,31.98,32.01,31.96,32.0,8500.0,31.0003,31.0294,30.9809,31.0197,8500.0
2019-01-16 12:50:00,32.0,32.04,32.0,32.04,8244.0,31.0197,31.0585,31.0197,31.0585,8244.0
2019-01-16 12:55:00,32.04,32.05,31.96,31.99,13079.0,31.0585,31.0682,30.9809,31.01,13079.0
2019-01-16 13:00:00,31.97,31.98,31.96,31.97,8380.0,30.9906,31.0003,30.9809,30.9906,8380.0
2019-01-16 13:05:00,31.97,31.98,31.94,31.97,7445.0,30.9906,31.0003,30.9615,30.9906,7445.0
2019-01-16 13:10:00,31.96,31.98,31.95,31.98,4962.0,30.9809,31.0003,30.9712,31.0003,4962.0
2019-01-16 13:15:00,31.97,31.99,31.95,31.98,7563.0,30.9906,31.01,30.9712,31.0003,7563.0
2019-01-16 13:20:00,32.0,32.02,31.99,32.02,8209.0,31.0197,31.0391,31.01,31.0391,8209.0
2019-01-16 13:25:00,32.02,32.03,31.99,32.0,7918.0,31.0391,31.0488,31.01,31.0197,7918.0
2019-01-16 13:30:00,32.01,32.03,31.95,31.97,12076.0,31.0294,31.0488,30.9712,30.9906,12076.0
2019-01-16 13:35:00,31.97,31.99,31.97,31.98,6081.0,30.9906,31.01,30.9906,31.0003,6081.0
2019-01-16 13:40:00,31.98,32.0,31.98,32.0,4050.0,31.0003,31.0197,31.0003,31.0197,4050.0
2019-01-16 13:45:00,32.0,32.0,31.96,32.0,7700.0,31.0197,31.0197,30.9809,31.0197,7700.0
2019-01-16 13:50:00,32.0,32.01,31.96,32.0,8552.0,31.0197,31.0294,30.9809,31.0197,8552.0
2019-01-16 13:55:00,32.01,32.03,31.98,31.99,7890.0,31.0294,31.0488,31.0003,31.01,7890.0
2019-01-16 14:00:00,32.0,32.06,32.0,32.04,12009.0,31.0197,31.0779,31.0197,31.0585,12009.0
2019-01-16 14:05:00,32.05,32.05,32.01,32.02,6176.0,31.0682,31.0682,31.0294,31.0391,6176.0
2019-01-16 14:10:00,32.03,32.03,32.0,32.01,7681.0,31.0488,31.0488,31.0197,31.0294,7681.0
2019-01-16 14:15:00,32.01,32.01,31.94,31.94,19669.0,31.0294,31.0294,30.9615,30.9615,19669.0
2019-01-16 14:20:00,31.95,32.02,31.94,31.99,21242.0,30.9712,31.0391,30.9615,31.01,21242.0
2019-01-16 14:25:00,32.0,32.04,31.99,32.03,8435.0,31.0197,31.0585,31.01,31.0488,8435.0
2019-01-16 14:30:00,32.03,32.1,32.02,32.09,13410.0,31.0488,31.1166,31.0391,31.1069,13410.0
2019-01-16 14:35:00,32.1,32.1,32.05,32.06,8488.0,31.1166,31.1166,31.0682,31.0779,8488.0
2019-01-16 14:40:00,32.07,32.07,32.02,32.06,14995.0,31.0876,31.0876,31.0391,31.0779,14995.0
2019-01-16 14:45:00,32.05,32.05,31.97,32.0,24515.0,31.0682,31.0682,30.9906,31.0197,24515.0
2019-01-16 14:50:00,32.0,32.0,31.96,31.98,12700.0,31.0197,31.0197,30.9809,31.0003,12700.0
2019-01-16 14:55:00,31.97,31.98,31.89,31.91,16596.0,30.9906,31.0003,30.9131,30.9325,16596.0
2019-01-16 15:00:00,31.91,31.98,31.88,31.98,13522.0,30.9325,31.0003,30.9034,31.0003,13522.0
2019-01-16 15:05:00,31.97,31.99,31.88,31.88,13926.0,30.9906,31.01,30.9034,30.9034,13926.0
2019-01-16 15:10:00,31.89,31.94,31.88,31.92,15677.0,30.9131,30.9615,30.9034,30.9421,15677.0
2019-01-16 15:15:00,31.92,31.99,31.91,31.97,9491.0,30.9421,31.01,30.9325,30.9906,9491.0
2019-01-16 15:20:00,31.98,32.0,31.97,31.99,10659.0,31.0003,31.0197,30.9906,31.01,10659.0
2019-01-16 15:25:00,32.0,32.01,31.97,32.0,17193.0,31.0197,31.0294,30.9906,31.0197,17193.0
2019-01-16 15:30:00,32.0,32.01,31.85,31.86,32721.0,31.0197,31.0294,30.8743,30.884,32721.0
2019-01-16 15:35:00,31.86,31.87,31.76,31.77,34662.0,30.884,30.8937,30.787,30.7967,34662.0
2019-01-16 15:40:00,31.77,31.81,31.75,31.8,29466.0,30.7967,30.8355,30.7774,30.8258,29466.0
2019-01-16 15:45:00,31.79,31.84,31.77,31.81,25870.0,30.8161,30.8646,30.7967,30.8355,25870.0
2019-01-16 15:50:00,31.81,31.82,31.75,31.79,35354.0,30.8355,30.8452,30.7774,30.8161,35354.0
2019-01-16 15:55:00,31.79,31.81,31.69,31.7,76530.0,30.8161,30.8355,30.7192,30.7289,76530.0
2019-01-17 09:30:00,31.45,31.81,31.35,31.64,41324.0,30.4865,30.8355,30.3896,30.6707,41324.0
2019-01-17 09:35:00,31.65,31.88,31.62,31.64,12572.0,30.6804,30.9034,30.6513,30.6707,12572.0
2019-01-17 09:40:00,31.61,31.72,31.52,31.6,49553.0,30.6416,30.7483,30.5544,30.6319,49553.0
2019-01-17 09:45:00,31.61,31.77,31.58,31.76,8693.0,30.6416,30.7967,30.6126,30.787,8693.0
2019-01-17 09:50:00,31.84,31.84,31.74,31.76,7373.0,30.8646,30.8646,30.7677,30.787,7373.0
2019-01-17 09:55:00,31.77,31.82,31.77,31.81,19107.0,30.7967,30.8452,30.7967,30.8355,19107.0
2019-01-17 10:00:00,31.84,31.84,31.75,31.82,12135.0,30.8646,30.8646,30.7774,30.8452,12135.0
2019-01-17 10:05:00,31.82,31.89,31.79,31.88,10536.0,30.8452,30.9131,30.8161,30.9034,10536.0
2019-01-17 10:10:00,31.9,31.9,31.83,31.83,18811.0,30.9228,30.9228,30.8549,30.8549,18811.0
2019-01-17 10:15:00,31.85,31.9,31.76,31.76,33165.0,30.8743,30.9228,30.787,30.787,33165.0
2019-01-17 10:20:00,31.76,31.76,31.62,31.64,23541.0,30.787,30.787,30.6513,30.6707,23541.0
2019-01-17 10:25:00,31.66,31.82,31.66,31.82,12006.0,30.6901,30.8452,30.6901,30.8452,12006.0
2019-01-17 10:30:00,31.83,31.86,31.75,31.75,31313.0,30.8549,30.884,30.7774,30.7774,31313.0
2019-01-17 10:35:00,31.78,31.83,31.75,31.76,10843.0,30.8064,30.8549,30.7774,30.787,10843.0
2019-01-17 10:40:00,31.77,31.8,31.71,31.76,43019.0,30.7967,30.8258,30.7386,30.787,43019.0
2019-01-17 10:45:00,31.77,31.79,31.72,31.79,13232.0,30.7967,30.8161,30.7483,30.8161,13232.0
2019-01-17 10:50:00,31.8,31.81,31.76,31.77,12927.0,30.8258,30.8355,30.787,30.7967,12927.0
2019-01-17 10:55:00,31.78,31.86,31.78,31.86,15871.0,30.8064,30.884,30.8064,30.884,15871.0
2019-01-17 11:00:00,31.86,31.93,31.85,31.9,35993.0,30.884,30.9518,30.8743,30.9228,35993.0
2019-01-17 11:05:00,31.92,31.94,31.82,31.83,12758.0,30.9421,30.9615,30.8452,30.8549,12758.0
2019-01-17 11:10:00,31.83,31.85,31.75,31.81,14509.0,30.8549,30.8743,30.7774,30.8355,14509.0
2019-01-17 11:15:00,31.85,31.85,31.65,31.66,25267.0,30.8743,30.8743,30.6804,30.6901,25267.0
2019-01-17 11:20:00,31.67,31.75,31.64,31.73,61783.0,30.6998,30.7774,30.6707,30.758,61783.0
2019-01-17 11:25:00,31.74,31.78,31.72,31.75,39413.0,30.7677,30.8064,30.7483,30.7774,39413.0
2019-01-17 11:30:00,31.74,31.79,31.74,31.79,20621.0,30.7677,30.8161,30.7677,30.8161,20621.0
2019-01-17 11:35:00,31.78,31.83,31.77,31.82,12500.0,30.8064,30.8549,30.7967,30.8452,12500.0
2019-01-17 11:40:00,31.81,31.82,31.78,31.79,11591.0,30.8355,30.8452,30.8064,30.8161,11591.0
2019-01-17 11:45:00,31.8,31.83,31.8,31.82,8019.0,30.8258,30.8549,30.8258,30.8452,8019.0
2019-01-17 11:50:00,31.82,31.86,31.78,31.78,14035.0,30.8452,30.884,30.8064,30.8064,14035.0
2019-01-17 11:55:00,31.78,31.86,31.78,31.83,13312.0,30.8064,30.884,30.8064,30.8549,13312.0
2019-01-17 12:00:00,31.84,31.9,31.81,31.88,9319.0,30.8646,30.9228,30.8355,30.9034,9319.0
2019-01-17 12:05:00,31.87,31.87,31.82,31.83,37198.0,30.8937,30.8937,30.8452,30.8549,37198.0
2019-01-17 12:10:00,31.83,31.86,31.81,31.82,27226.0,30.8549,30.884,30.8355,30.8452,27226.0
2019-01-17 12:15:00,31.85,31.87,31.83,31.84,16453.0,30.8743,30.8937,30.8549,30.8646,16453.0
2019-01-17 12:20:00,31.85,31.86,31.8,31.84,14920.0,30.8743,30.884,30.8258,30.8646,14920.0
2019-01-17 12:25:00,31.84,31.84,31.7,31.74,61598.0,30.8646,30.8646,30.7289,30.7677,61598.0
2019-01-17 12:30:00,31.73,31.8,31.69,31.73,59627.0,30.758,30.8258,30.7192,30.758,59627.0
2019-01-17 12:35:00,31.73,31.75,31.7,31.71,34944.0,30.758,30.7774,30.7289,30.7386,34944.0
2019-01-17 12:40:00,31.71,31.73,31.6,31.61,54752.0,30.7386,30.758,30.6319,30.6416,54752.0
2019-01-17 12:45:00,31.61,31.73,31.61,31.71,25525.0,30.6416,30.758,30.6416,30.7386,25525.0
2019-01-17 12:50:00,31.7,31.73,31.69,31.73,13438.0,30.7289,30.758,30.7192,30.758,13438.0
2019-01-17 12:55:00,31.73,31.74,31.69,31.71,12400.0,30.758,30.7677,30.7192,30.7386,12400.0
2019-01-17 13:00:00,31.71,31.74,31.69,31.71,28602.0,30.7386,30.7677,30.7192,30.7386,28602.0
2019-01-17 13:05:00,31.72,31.77,31.72,31.75,29946.0,30.7483,30.7967,30.7483,30.7774,29946.0
2019-01-17 13:10:00,31.77,31.79,31.76,31.79,12400.0,30.7967,30.8161,30.787,30.8161,12400.0
2019-01-17 13:15:00,31.8,31.89,31.8,31.87,14206.0,30.8258,30.9131,30.8258,30.8937,14206.0
2019-01-17 13:20:00,31.88,31.92,31.87,31.91,9145.0,30.9034,30.9421,30.8937,30.9325,9145.0
2019-01-17 13:25:00,31.92,31.93,31.87,31.89,9114.0,30.9421,30.9518,30.8937,30.9131,9114.0
2019-01-17 13:30:00,31.89,31.89,31.83,31.86,34350.0,30.9131,30.9131,30.8549,30.884,34350.0
2019-01-17 13:35:00,31.86,31.87,31.78,31.8,15200.0,30.884,30.8937,30.8064,30.8258,15200.0
2019-01-17 13:40:00,31.8,31.82,31.75,31.81,9955.0,30.8258,30.8452,30.7774,30.8355,9955.0
2019-01-17 13:45:00,31.81,31.82,31.78,31.81,9953.0,30.8355,30.8452,30.8064,30.8355,9953.0
2019-01-17 13:50:00,31.81,31.82,31.76,31.81,11283.0,30.8355,30.8452,30.787,30.8355,11283.0
2019-01-17 13:55:00,31.83,31.9,31.81,31.9,29715.0,30.8549,30.9228,30.8355,30.9228,29715.0
2019-01-17 14:00:00,31.91,31.96,31.9,31.92,9074.0,30.9325,30.9809,30.9228,30.9421,9074.0
2019-01-17 14:05:00,31.92,31.94,31.89,31.89,6993.0,30.9421,30.9615,30.9131,30.9131,6993.0
2019-01-17 14:10:00,31.9,31.96,31.89,31.89,19526.0,30.9228,30.9809,30.9131,30.9131,19526.0
2019-01-17 14:15:00,31.9,31.9,31.8,31.81,22076.0,30.9228,30.9228,30.8258,30.8355,22076.0
2019-01-17 14:20:00,31.82,31.82,31.71,31.72,22067.0,30.8452,30.8452,30.7386,30.7483,22067.0
2019-01-17 14:25:00,31.73,31.75,31.64,31.72,41628.0,30.758,30.7774,30.6707,30.7483,41628.0
2019-01-17 14:30:00,31.73,31.76,31.63,31.65,42435.0,30.758,30.787,30.661,30.6804,42435.0
2019-01-17 14:35:00,31.64,31.78,31.6,31.76,60358.0,30.6707,30.8064,30.6319,30.787,60358.0
2019-01-17 14:40:00,31.76,32.0,31.76,32.0,42686.0,30.787,31.0197,30.787,31.0197,42686.0
2019-01-17 14:45:00,32.0,32.19,31.99,32.09,91460.0,31.0197,31.2039,31.01,31.1069,91460.0
2019-01-17 14:50:00,32.09,32.25,32.09,32.23,50251.0,31.1069,31.262,31.1069,31.2426,50251.0
2019-01-17 14:55:00,32.24,32.25,32.02,32.08,30977.0,31.2523,31.262,31.0391,31.0972,30977.0
2019-01-17 15:00:00,32.1,32.1,32.02,32.04,23724.0,31.1166,31.1166,31.0391,31.0585,23724.0
2019-01-17 15:05:00,32.03,32.18,32.03,32.14,15856.0,31.0488,31.1942,31.0488,31.1554,15856.0
2019-01-17 15:10:00,32.13,32.13,31.99,32.02,55622.0,31.1457,31.1457,31.01,31.0391,55622.0
2019-01-17 15:15:00,32.02,32.18,32.0,32.16,44448.0,31.0391,31.1942,31.0197,31.1748,44448.0
2019-01-17 15:20:00,32.17,32.27,32.17,32.24,24495.0,31.1845,31.2814,31.1845,31.2523,24495.0
2019-01-17 15:25:00,32.24,32.29,32.17,32.28,28909.0,31.2523,31.3008,31.1845,31.2911,28909.0
2019-01-17 15:30:00,32.29,32.31,32.19,32.21,80877.0,31.3008,31.3202,31.2039,31.2233,80877.0
2019-01-17 15:35:00,32.2,32.22,32.19,32.2,26310.0,31.2136,31.233,31.2039,31.2136,26310.0
2019-01-17 15:40:00,32.2,32.21,32.14,32.17,30516.0,31.2136,31.2233,31.1554,31.1845,30516.0
2019-01-17 15:45:00,32.18,32.22,32.11,32.11,49898.0,31.1942,31.233,31.1263,31.1263,49898.0
2019-01-17 15:50:00,32.12,32.12,32.05,32.06,50984.0,31.136,31.136,31.0682,31.0779,50984.0
2019-01-17 15:55:00,32.06,32.13,32.01,32.13,133269.0,31.0779,31.1457,31.0294,31.1457,133269.0
2019-01-18 09:30:00,32.34,32.55,32.31,32.55,29034.0,31.3493,31.5528,31.3202,31.5528,29034.0
2019-01-18 09:35:00,32.52,32.64,32.45,32.6,9256.0,31.5238,31.6401,31.4559,31.6013,9256.0
2019-01-18 09:40:00,32.5,32.51,32.31,32.47,12411.0,31.5044,31.5141,31.3202,31.4753,12411.0
2019-01-18 09:45:00,32.52,32.7,32.52,32.7,7715.0,31.5238,31.6983,31.5238,31.6983,7715.0
2019-01-18 09:50:00,32.67,32.69,32.48,32.64,33196.0,31.6692,31.6886,31.485,31.6401,33196.0
2019-01-18 09:55:00,32.6,32.6,32.51,32.59,7369.0,31.6013,31.6013,31.5141,31.5916,7369.0
2019-01-18 10:00:00,32.57,32.65,32.55,32.59,13906.0,31.5722,31.6498,31.5528,31.5916,13906.0
2019-01-18 10:05:00,32.59,32.8,32.57,32.8,16448.0,31.5916,31.7952,31.5722,31.7952,16448.0
2019-01-18 10:10:00,32.76,32.81,32.73,32.78,12619.0,31.7564,31.8049,31.7273,31.7758,12619.0
2019-01-18 10:15:00,32.81,33.05,32.81,32.99,27898.0,31.8049,32.0375,31.8049,31.9794,27898.0
2019-01-18 10:20:00,32.98,33.03,32.91,33.01,11862.0,31.9697,32.0181,31.9018,31.9988,11862.0
2019-01-18 10:25:00,33.01,33.15,33.01,33.02,24155.0,31.9988,32.1345,31.9988,32.0084,24155.0
2019-01-18 10:30:00,33.02,33.04,32.87,32.87,144052.0,32.0084,32.0278,31.863,31.863,144052.0
2019-01-18 10:35:00,32.86,32.9,32.71,32.9,50069.0,31.8533,31.8921,31.7079,31.8921,50069.0
2019-01-18 10:40:00,32.9,32.98,32.81,32.95,26129.0,31.8921,31.9697,31.8049,31.9406,26129.0
2019-01-18 10:45:00,32.97,33.0,32.88,32.96,35766.0,31.96,31.9891,31.8727,31.9503,35766.0
2019-01-18 10:50:00,32.98,33.0,32.94,32.99,31613.0,31.9697,31.9891,31.9309,31.9794,31613.0
2019-01-18 10:55:00,32.98,33.13,32.98,33.07,78004.0,31.9697,32.1151,31.9697,32.0569,78004.0
2019-01-18 11:00:00,33.06,33.25,33.06,33.25,35169.0,32.0472,32.2314,32.0472,32.2314,35169.0
2019-01-18 11:05:00,33.3,33.3,33.15,33.2,19958.0,32.2799,32.2799,32.1345,32.1829,19958.0
2019-01-18 11:10:00,33.2,33.2,33.12,33.13,15954.0,32.1829,32.1829,32.1054,32.1151,15954.0
2019-01-18 11:15:00,33.13,33.25,33.06,33.15,65018.0,32.1151,32.2314,32.0472,32.1345,65018.0
2019-01-18 11:20:00,33.17,33.2,33.11,33.18,8640.0,32.1539,32.1829,32.0957,32.1635,8640.0
2019-01-18 11:25:00,33.17,33.28,33.17,33.26,10246.0,32.1539,32.2605,32.1539,32.2411,10246.0
2019-01-18 11:30:00,33.27,33.33,33.21,33.23,8145.0,32.2508,32.309,32.1926,32.212,8145.0
2019-01-18 11:35:00,33.22,33.25,33.17,33.23,8162.0,32.2023,32.2314,32.1539,32.212,8162.0
2019-01-18 11:40:00,33.23,33.27,33.2,33.24,9755.0,32.212,32.2508,32.1829,32.2217,9755.0
2019-01-18 11:45:00,33.26,33.3,33.21,33.25,6690.0,32.2411,32.2799,32.1926,32.2314,6690.0
2019-01-18 11:50:00,33.26,33.28,33.21,33.21,5400.0,32.2411,32.2605,32.1926,32.1926,5400.0
2019-01-18 11:55:00,33.24,33.29,33.23,33.29,8300.0,32.2217,32.2702,32.212,32.2702,8300.0
2019-01-18 12:00:00,33.3,33.31,33.26,33.31,8123.0,32.2799,32.2896,32.2411,32.2896,8123.0
2019-01-18 12:05:00,33.3,33.3,33.19,33.2,22878.0,32.2799,32.2799,32.1732,32.1829,22878.0
2019-01-18 12:10:00,33.21,33.3,33.11,33.3,51512.0,32.1926,32.2799,32.0957,32.2799,51512.0
2019-01-18 12:15:00,33.33,33.37,33.27,33.33,25253.0,32.309,32.3477,32.2508,32.309,25253.0
2019-01-18 12:20:00,33.34,33.37,33.25,33.29,6791.0,32.3186,32.3477,32.2314,32.2702,6791.0
2019-01-18 12:25:00,33.29,33.3,33.25,33.28,6278.0,32.2702,32.2799,32.2314,32.2605,6278.0
2019-01-18 12:30:00,33.29,33.31,33.21,33.23,6573.0,32.2702,32.2896,32.1926,32.212,6573.0
2019-01-18 12:35:00,33.27,33.27,33.2,33.21,8846.0,32.2508,32.2508,32.1829,32.1926,8846.0
2019-01-18 12:40:00,33.22,33.28,33.22,33.25,17328.0,32.2023,32.2605,32.2023,32.2314,17328.0
2019-01-18 12:45:00,33.25,33.27,33.2,33.25,6699.0,32.2314,32.2508,32.1829,32.2314,6699.0
2019-01-18 12:50:00,33.26,33.26,33.19,33.21,8086.0,32.2411,32.2411,32.1732,32.1926,8086.0
2019-01-18 12:55:00,33.2,33.25,33.16,33.2,14705.0,32.1829,32.2314,32.1442,32.1829,14705.0
2019-01-18 13:00:00,33.19,33.22,33.18,33.2,5906.0,32.1732,32.2023,32.1635,32.1829,5906.0
2019-01-18 13:05:00,33.19,33.19,33.08,33.08,20617.0,32.1732,32.1732,32.0666,32.0666,20617.0
2019-01-18 13:10:00,33.08,33.08,32.88,32.94,32231.0,32.0666,32.0666,31.8727,31.9309,32231.0
2019-01-18 13:15:00,32.93,33.06,32.88,33.01,26624.0,31.9212,32.0472,31.8727,31.9988,26624.0
2019-01-18 13:20:00,33.01,33.08,33.01,33.06,6509.0,31.9988,32.0666,31.9988,32.0472,6509.0
2019-01-18 13:25:00,33.05,33.07,32.99,32.99,4407.0,32.0375,32.0569,31.9794,31.9794,4407.0
2019-01-18 13:30:00,33.03,33.03,32.97,33.02,7433.0,32.0181,32.0181,31.96,32.0084,7433.0
2019-01-18 13:35:00,33.03,33.06,32.97,32.99,5275.0,32.0181,32.0472,31.96,31.9794,5275.0
2019-01-18 13:40:00,32.98,33.03,32.95,33.0,9294.0,31.9697,32.0181,31.9406,31.9891,9294.0
2019-01-18 13:45:00,33.0,33.07,32.99,33.03,2481.0,31.9891,32.0569,31.9794,32.0181,2481.0
2019-01-18 13:50:00,33.05,33.08,33.04,33.05,5990.0,32.0375,32.0666,32.0278,32.0375,5990.0
2019-01-18 13:55:00,33.04,33.04,32.98,33.01,9369.0,32.0278,32.0278,31.9697,31.9988,9369.0
2019-01-18 14:00:00,33.0,33.02,32.97,33.0,7812.0,31.9891,32.0084,31.96,31.9891,7812.0
2019-01-18 14:05:00,32.98,33.03,32.96,33.03,5658.0,31.9697,32.0181,31.9503,32.0181,5658.0
2019-01-18 14:10:00,33.02,33.04,32.96,32.98,15189.0,32.0084,32.0278,31.9503,31.9697,15189.0
2019-01-18 14:15:00,32.98,33.01,32.94,32.95,8475.0,31.9697,31.9988,31.9309,31.9406,8475.0
2019-01-18 14:20:00,32.95,32.96,32.87,32.88,15200.0,31.9406,31.9503,31.863,31.8727,15200.0
2019-01-18 14:25:00,32.88,32.88,32.8,32.84,40274.0,31.8727,31.8727,31.7952,31.834,40274.0
2019-01-18 14:30:00,32.84,32.93,32.81,32.82,45468.0,31.834,31.9212,31.8049,31.8146,45468.0
2019-01-18 14:35:00,32.83,32.93,32.82,32.93,26724.0,31.8243,31.9212,31.8146,31.9212,26724.0
2019-01-18 14:40:00,32.92,32.96,32.89,32.95,14940.0,31.9115,31.9503,31.8824,31.9406,14940.0
2019-01-18 14:45:00,32.96,32.96,32.9,32.92,17322.0,31.9503,31.9503,31.8921,31.9115,17322.0
2019-01-18 14:50:00,32.94,32.99,32.93,32.97,8177.0,31.9309,31.9794,31.9212,31.96,8177.0
2019-01-18 14:55:00,32.96,32.98,32.86,32.86,65959.0,31.9503,31.9697,31.8533,31.8533,65959.0
2019-01-18 15:00:00,32.86,32.87,32.78,32.85,28667.0,31.8533,31.863,31.7758,31.8437,28667.0
2019-01-18 15:05:00,32.86,32.94,32.85,32.92,18776.0,31.8533,31.9309,31.8437,31.9115,18776.0
2019-01-18 15:10:00,32.91,32.92,32.88,32.9,19930.0,31.9018,31.9115,31.8727,31.8921,19930.0
2019-01-18 15:15:00,32.9,32.94,32.86,32.93,30964.0,31.8921,31.9309,31.8533,31.9212,30964.0
2019-01-18 15:20:00,32.93,32.94,32.87,32.89,21007.0,31.9212,31.9309,31.863,31.8824,21007.0
2019-01-18 15:25:00,32.89,32.91,32.86,32.9,26580.0,31.8824,31.9018,31.8533,31.8921,26580.0
2019-01-18 15:30:00,32.91,32.92,32.79,32.8,90488.0,31.9018,31.9115,31.7855,31.7952,90488.0
2019-01-18 15:35:00,32.8,32.87,32.78,32.81,59382.0,31.7952,31.863,31.7758,31.8049,59382.0
2019-01-18 15:40:00,32.81,32.83,32.72,32.82,131731.0,31.8049,31.8243,31.7176,31.8146,131731.0
2019-01-18 15:45:00,32.82,32.93,32.81,32.92,68531.0,31.8146,31.9212,31.8049,31.9115,68531.0
2019-01-18 15:50:00,32.92,32.92,32.74,32.75,153157.0,31.9115,31.9115,31.737,31.7467,153157.0
2019-01-18 15:55:00,32.75,32.91,32.74,32.9,141330.0,31.7467,31.9018,31.737,31.8921,141330.0
2019-01-22 09:30:00,32.47,32.58,32.19,32.35,29613.0,31.4753,31.5819,31.2039,31.359,29613.0
2019-01-22 09:35:00,32.37,32.54,32.37,32.41,24707.0,31.3784,31.5432,31.3784,31.4171,24707.0
2019-01-22 09:40:00,32.3,32.51,32.29,32.47,35689.0,31.3105,31.5141,31.3008,31.4753,35689.0
2019-01-22 09:45:00,32.48,32.48,32.3,32.36,17832.0,31.485,31.485,31.3105,31.3687,17832.0
2019-01-22 09:50:00,32.33,32.33,32.09,32.21,33627.0,31.3396,31.3396,31.1069,31.2233,33627.0
2019-01-22 09:55:00,32.24,32.45,32.21,32.45,31260.0,31.2523,31.4559,31.2233,31.4559,31260.0
2019-01-22 10:00:00,32.42,32.46,32.24,32.27,67670.0,31.4268,31.4656,31.2523,31.2814,67670.0
2019-01-22 10:05:00,32.26,32.29,32.18,32.28,32159.0,31.2717,31.3008,31.1942,31.2911,32159.0
2019-01-22 10:10:00,32.3,32.31,32.19,32.24,19771.0,31.3105,31.3202,31.2039,31.2523,19771.0
2019-01-22 10:15:00,32.25,32.25,32.05,32.05,16316.0,31.262,31.262,31.0682,31.0682,16316.0
2019-01-22 10:20:00,32.05,32.23,32.03,32.21,15444.0,31.0682,31.2426,31.0488,31.2233,15444.0
2019-01-22 10:25:00,32.22,32.31,32.17,32.28,18038.0,31.233,31.3202,31.1845,31.2911,18038.0
2019-01-22 10:30:00,32.27,32.31,32.23,32.27,23127.0,31.2814,31.3202,31.2426,31.2814,23127.0
2019-01-22 10:35:00,32.26,32.41,32.26,32.32,15628.0,31.2717,31.4171,31.2717,31.3299,15628.0
2019-01-22 10:40:00,32.29,32.37,32.28,32.29,15275.0,31.3008,31.3784,31.2911,31.3008,15275.0
2019-01-22 10:45:00,32.3,32.3,32.18,32.25,14125.0,31.3105,31.3105,31.1942,31.262,14125.0
2019-01-22 10:50:00,32.24,32.29,32.2,32.21,10013.0,31.2523,31.3008,31.2136,31.2233,10013.0
2019-01-22 10:55:00,32.23,32.28,32.12,32.13,15889.0,31.2426,31.2911,31.136,31.1457,15889.0
2019-01-22 11:00:00,32.13,32.15,32.07,32.14,25159.0,31.1457,31.1651,31.0876,31.1554,25159.0
2019-01-22 11:05:00,32.11,32.19,32.07,32.16,9755.0,31.1263,31.2039,31.0876,31.1748,9755.0
2019-01-22 11:10:00,32.15,32.21,32.13,32.17,9095.0,31.1651,31.2233,31.1457,31.1845,9095.0
2019-01-22 11:15:00,32.18,32.2,32.13,32.13,7676.0,31.1942,31.2136,31.1457,31.1457,7676.0
2019-01-22 11:20:00,32.14,32.29,32.14,32.29,8050.0,31.1554,31.3008,31.1554,31.3008,8050.0
2019-01-22 11:25:00,32.28,32.29,32.2,32.2,8692.0,31.2911,31.3008,31.2136,31.2136,8692.0
2019-01-22 11:30:00,32.19,32.23,32.17,32.21,11951.0,31.2039,31.2426,31.1845,31.2233,11951.0
2019-01-22 11:35:00,32.21,32.25,32.2,32.21,6749.0,31.2233,31.262,31.2136,31.2233,6749.0
2019-01-22 11:40:00,32.22,32.22,32.07,32.14,15607.0,31.233,31.233,31.0876,31.1554,15607.0
2019-01-22 11:45:00,32.14,32.17,32.11,32.15,14800.0,31.1554,31.1845,31.1263,31.1651,14800.0
2019-01-22 11:50:00,32.13,32.17,32.09,32.11,24537.0,31.1457,31.1845,31.1069,31.1263,24537.0
2019-01-22 11:55:00,32.09,32.15,32.08,32.15,13660.0,31.1069,31.1651,31.0972,31.1651,13660.0
2019-01-22 12:00:00,32.16,32.17,32.11,32.13,20372.0,31.1748,31.1845,31.1263,31.1457,20372.0
2019-01-22 12:05:00,32.12,32.21,32.11,32.2,12149.0,31.136,31.2233,31.1263,31.2136,12149.0
2019-01-22 12:10:00,32.2,32.21,32.14,32.14,6148.0,31.2136,31.2233,31.1554,31.1554,6148.0
2019-01-22 12:15:00,32.14,32.21,32.13,32.14,9904.0,31.1554,31.2233,31.1457,31.1554,9904.0
2019-01-22 12:20:00,32.14,32.17,32.1,32.11,11189.0,31.1554,31.1845,31.1166,31.1263,11189.0
2019-01-22 12:25:00,32.11,32.13,32.05,32.09,9971.0,31.1263,31.1457,31.0682,31.1069,9971.0
2019-01-22 12:30:00,32.09,32.14,32.05,32.08,9637.0,31.1069,31.1554,31.0682,31.0972,9637.0
2019-01-22 12:35:00,32.09,32.14,32.08,32.13,10073.0,31.1069,31.1554,31.0972,31.1457,10073.0
2019-01-22 12:40:00,32.13,32.15,32.11,32.13,7400.0,31.1457,31.1651,31.1263,31.1457,7400.0
2019-01-22 12:45:00,32.13,32.14,32.08,32.08,7682.0,31.1457,31.1554,31.0972,31.0972,7682.0
2019-01-22 12:50:00,32.08,32.09,32.02,32.03,16041.0,31.0972,31.1069,31.0391,31.0488,16041.0
2019-01-22 12:55:00,32.03,32.04,31.97,31.98,12100.0,31.0488,31.0585,30.9906,31.0003,12100.0
2019-01-22 13:00:00,31.97,31.97,31.83,31.87,27285.0,30.9906,30.9906,30.8549,30.8937,27285.0
2019-01-22 13:05:00,31.88,31.93,31.88,31.9,14785.0,30.9034,30.9518,30.9034,30.9228,14785.0
2019-01-22 13:10:00,31.9,31.91,31.74,31.79,26442.0,30.9228,30.9325,30.7677,30.8161,26442.0
2019-01-22 13:15:00,31.79,31.85,31.77,31.81,16188.0,30.8161,30.8743,30.7967,30.8355,16188.0
2019-01-22 13:20:00,31.82,31.93,31.82,31.84,13763.0,30.8452,30.9518,30.8452,30.8646,13763.0
2019-01-22 13:25:00,31.84,31.91,31.83,31.88,14015.0,30.8646,30.9325,30.8549,30.9034,14015.0
2019-01-22 13:30:00,31.89,31.92,31.85,31.9,17575.0,30.9131,30.9421,30.8743,30.9228,17575.0
2019-01-22 13:35:00,31.91,31.95,31.91,31.93,10977.0,30.9325,30.9712,30.9325,30.9518,10977.0
2019-01-22 13:40:00,31.95,31.97,31.84,31.84,8996.0,30.9712,30.9906,30.8646,30.8646,8996.0
2019-01-22 13:45:00,31.85,31.91,31.85,31.87,7261.0,30.8743,30.9325,30.8743,30.8937,7261.0
2019-01-22 13:50:00,31.87,31.92,31.84,31.9,12011.0,30.8937,30.9421,30.8646,30.9228,12011.0
2019-01-22 13:55:00,31.9,31.94,31.87,31.87,10624.0,30.9228,30.9615,30.8937,30.8937,10624.0
2019-01-22 14:00:00,31.88,31.94,31.88,31.94,12911.0,30.9034,30.9615,30.9034,30.9615,12911.0
2019-01-22 14:05:00,31.94,31.98,31.92,31.92,15845.0,30.9615,31.0003,30.9421,30.9421,15845.0
2019-01-22 14:10:00,31.93,31.97,31.92,31.95,14316.0,30.9518,30.9906,30.9421,30.9712,14316.0
2019-01-22 14:15:00,31.95,32.01,31.93,31.97,14055.0,30.9712,31.0294,30.9518,30.9906,14055.0
2019-01-22 14:20:00,31.98,31.99,31.84,31.84,17196.0,31.0003,31.01,30.8646,30.8646,17196.0
2019-01-22 14:25:00,31.84,31.86,31.8,31.82,17750.0,30.8646,30.884,30.8258,30.8452,17750.0
2019-01-22 14:30:00,31.83,31.85,31.76,31.76,15341.0,30.8549,30.8743,30.787,30.787,15341.0
2019-01-22 14:35:00,31.77,31.79,31.74,31.77,15171.0,30.7967,30.8161,30.7677,30.7967,15171.0
2019-01-22 14:40:00,31.78,31.83,31.72,31.74,18207.0,30.8064,30.8549,30.7483,30.7677,18207.0
2019-01-22 14:45:00,31.74,31.77,31.69,31.71,12788.0,30.7677,30.7967,30.7192,30.7386,12788.0
2019-01-22 14:50:00,31.72,31.75,31.63,31.69,24121.0,30.7483,30.7774,30.661,30.7192,24121.0
2019-01-22 14:55:00,31.7,31.72,31.69,31.71,12951.0,30.7289,30.7483,30.7192,30.7386,12951.0
2019-01-22 15:00:00,31.72,31.75,31.67,31.69,26397.0,30.7483,30.7774,30.6998,30.7192,26397.0
2019-01-22 15:05:00,31.69,31.71,31.66,31.66,15097.0,30.7192,30.7386,30.6901,30.6901,15097.0
2019-01-22 15:10:00,31.67,31.71,31.65,31.67,28459.0,30.6998,30.7386,30.6804,30.6998,28459.0
2019-01-22 15:15:00,31.67,31.73,31.67,31.72,19075.0,30.6998,30.758,30.6998,30.7483,19075.0
2019-01-22 15:20:00,31.72,31.82,31.71,31.79,22075.0,30.7483,30.8452,30.7386,30.8161,22075.0
2019-01-22 15:25:00,31.79,31.79,31.73,31.74,19454.0,30.8161,30.8161,30.758,30.7677,19454.0
2019-01-22 15:30:00,31.73,31.73,31.67,31.67,20481.0,30.758,30.758,30.6998,30.6998,20481.0
2019-01-22 15:35:00,31.66,31.83,31.65,31.83,43614.0,30.6901,30.8549,30.6804,30.8549,43614.0
2019-01-22 15:40:00,31.84,31.88,31.76,31.78,36703.0,30.8646,30.9034,30.787,30.8064,36703.0
2019-01-22 15:45:00,31.77,31.79,31.72,31.78,57863.0,30.7967,30.8161,30.7483,30.8064,57863.0
2019-01-22 15:50:00,31.78,31.78,31.69,31.72,46808.0,30.8064,30.8064,30.7192,30.7483,46808.0
2019-01-22 15:55:00,31.72,31.81,31.71,31.8,141043.0,30.7483,30.8355,30.7386,30.8258,141043.0
2019-01-23 09:30:00,32.21,32.45,32.06,32.43,77179.0,31.2233,31.4559,31.0779,31.4365,77179.0
2019-01-23 09:35:00,32.41,32.45,32.19,32.4,35605.0,31.4171,31.4559,31.2039,31.4074,35605.0
2019-01-23 09:40:00,32.4,32.4,32.21,32.23,64320.0,31.4074,31.4074,31.2233,31.2426,64320.0
2019-01-23 09:45:00,32.21,32.36,32.21,32.25,22256.0,31.2233,31.3687,31.2233,31.262,22256.0
2019-01-23 09:50:00,32.24,32.27,32.12,32.15,14711.0,31.2523,31.2814,31.136,31.1651,14711.0
2019-01-23 09:55:00,32.16,32.23,32.11,32.13,39254.0,31.1748,31.2426,31.1263,31.1457,39254.0
2019-01-23 10:00:00,32.15,32.18,32.1,32.17,56154.0,31.1651,31.1942,31.1166,31.1845,56154.0
2019-01-23 10:05:00,32.18,32.18,32.04,32.11,37434.0,31.1942,31.1942,31.0585,31.1263,37434.0
2019-01-23 10:10:00,32.12,32.15,31.97,32.0,46332.0,31.136,31.1651,30.9906,31.0197,46332.0
2019-01-23 10:15:00,32.01,32.04,31.84,31.86,28772.0,31.0294,31.0585,30.8646,30.884,28772.0
2019-01-23 10:20:00,31.85,31.9,31.77,31.83,18040.0,30.8743,30.9228,30.7967,30.8549,18040.0
2019-01-23 10:25:00,31.83,31.83,31.71,31.73,34792.0,30.8549,30.8549,30.7386,30.758,34792.0
2019-01-23 10:30:00,31.72,31.81,31.69,31.76,35647.0,30.7483,30.8355,30.7192,30.787,35647.0
2019-01-23 10:35:00,31.76,31.81,31.75,31.75,23071.0,30.787,30.8355,30.7774,30.7774,23071.0
2019-01-23 10:40:00,31.75,31.81,31.71,31.76,24361.0,30.7774,30.8355,30.7386,30.787,24361.0
2019-01-23 10:45:00,31.77,31.84,31.75,31.82,17678.0,30.7967,30.8646,30.7774,30.8452,17678.0
2019-01-23 10:50:00,31.82,31.83,31.7,31.7,21423.0,30.8452,30.8549,30.7289,30.7289,21423.0
2019-01-23 10:55:00,31.7,31.73,31.63,31.67,54925.0,30.7289,30.758,30.661,30.6998,54925.0
2019-01-23 11:00:00,31.67,31.83,31.67,31.82,49179.0,30.6998,30.8549,30.6998,30.8452,49179.0
2019-01-23 11:05:00,31.82,31.85,31.79,31.82,55737.0,30.8452,30.8743,30.8161,30.8452,55737.0
2019-01-23 11:10:00,31.81,31.96,31.81,31.94,27420.0,30.8355,30.9809,30.8355,30.9615,27420.0
2019-01-23 11:15:00,31.93,31.97,31.8,31.82,78350.0,30.9518,30.9906,30.8258,30.8452,78350.0
2019-01-23 11:20:00,31.82,31.82,31.63,31.69,85292.0,30.8452,30.8452,30.661,30.7192,85292.0
2019-01-23 11:25:00,31.69,31.85,31.69,31.81,30922.0,30.7192,30.8743,30.7192,30.8355,30922.0
2019-01-23 11:30:00,31.82,31.85,31.7,31.71,38550.0,30.8452,30.8743,30.7289,30.7386,38550.0
2019-01-23 11:35:00,31.71,31.76,31.59,31.67,52190.0,30.7386,30.787,30.6223,30.6998,52190.0
2019-01-23 11:40:00,31.68,31.71,31.6,31.66,48733.0,30.7095,30.7386,30.6319,30.6901,48733.0
2019-01-23 11:45:00,31.65,31.71,31.56,31.58,36416.0,30.6804,30.7386,30.5932,30.6126,36416.0
2019-01-23 11:50:00,31.57,31.68,31.56,31.58,19931.0,30.6029,30.7095,30.5932,30.6126,19931.0
2019-01-23 11:55:00,31.6,31.72,31.6,31.72,18229.0,30.6319,30.7483,30.6319,30.7483,18229.0
2019-01-23 12:00:00,31.72,31.75,31.62,31.62,22940.0,30.7483,30.7774,30.6513,30.6513,22940.0
2019-01-23 12:05:00,31.62,31.68,31.56,31.56,30068.0,30.6513,30.7095,30.5932,30.5932,30068.0
2019-01-23 12:10:00,31.56,31.59,31.53,31.56,21176.0,30.5932,30.6223,30.5641,30.5932,21176.0
2019-01-23 12:15:00,31.56,31.6,31.52,31.55,28221.0,30.5932,30.6319,30.5544,30.5835,28221.0
2019-01-23 12:20:00,31.55,31.66,31.51,31.66,24399.0,30.5835,30.6901,30.5447,30.6901,24399.0
2019-01-23 12:25:00,31.67,31.68,31.62,31.68,18713.0,30.6998,30.7095,30.6513,30.7095,18713.0
2019-01-23 12:30:00,31.68,31.73,31.66,31.69,13405.0,30.7095,30.758,30.6901,30.7192,13405.0
2019-01-23 12:35:00,31.69,31.7,31.65,31.66,17024.0,30.7192,30.7289,30.6804,30.6901,17024.0
2019-01-23 12:40:00,31.66,31.7,31.63,31.68,20115.0,30.6901,30.7289,30.661,30.7095,20115.0
2019-01-23 12:45:00,31.68,31.78,31.68,31.78,25006.0,30.7095,30.8064,30.7095,30.8064,25006.0
2019-01-23 12:50:00,31.76,31.8,31.76,31.76,49578.0,30.787,30.8258,30.787,30.787,49578.0
2019-01-23 12:55:00,31.75,31.78,31.69,31.69,15538.0,30.7774,30.8064,30.7192,30.7192,15538.0
2019-01-23 13:00:00,31.71,31.71,31.61,31.63,18269.0,30.7386,30.7386,30.6416,30.661,18269.0
2019-01-23 13:05:00,31.63,31.66,31.58,31.64,18485.0,30.661,30.6901,30.6126,30.6707,18485.0
2019-01-23 13:10:00,31.67,31.68,31.61,31.64,17857.0,30.6998,30.7095,30.6416,30.6707,17857.0
2019-01-23 13:15:00,31.64,31.71,31.63,31.7,38186.0,30.6707,30.7386,30.661,30.7289,38186.0
2019-01-23 13:20:00,31.7,31.75,31.67,31.75,17349.0,30.7289,30.7774,30.6998,30.7774,17349.0
2019-01-23 13:25:00,31.76,31.8,31.74,31.78,42632.0,30.787,30.8258,30.7677,30.8064,42632.0
2019-01-23 13:30:00,31.79,31.87,31.78,31.84,46185.0,30.8161,30.8937,30.8064,30.8646,46185.0
2019-01-23 13:35:00,31.85,31.94,31.83,31.9,49317.0,30.8743,30.9615,30.8549,30.9228,49317.0
2019-01-23 13:40:00,31.89,31.92,31.88,31.89,25784.0,30.9131,30.9421,30.9034,30.9131,25784.0
2019-01-23 13:45:00,31.89,31.99,31.89,31.98,23586.0,30.9131,31.01,30.9131,31.0003,23586.0
2019-01-23 13:50:00,31.97,32.01,31.95,32.0,29578.0,30.9906,31.0294,30.9712,31.0197,29578.0
2019-01-23 13:55:00,32.0,32.0,31.95,31.95,23565.0,31.0197,31.0197,30.9712,30.9712,23565.0
2019-01-23 14:00:00,31.96,32.04,31.96,31.99,41935.0,30.9809,31.0585,30.9809,31.01,41935.0
2019-01-23 14:05:00,32.0,32.0,31.96,31.97,18673.0,31.0197,31.0197,30.9809,30.9906,18673.0
2019-01-23 14:10:00,31.98,32.07,31.98,32.06,40568.0,31.0003,31.0876,31.0003,31.0779,40568.0
2019-01-23 14:15:00,32.06,32.06,31.92,31.95,31472.0,31.0779,31.0779,30.9421,30.9712,31472.0
2019-01-23 14:20:00,31.95,31.97,31.92,31.95,64282.0,30.9712,30.9906,30.9421,30.9712,64282.0
2019-01-23 14:25:00,31.95,31.96,31.87,31.94,96150.0,30.9712,30.9809,30.8937,30.9615,96150.0
2019-01-23 14:30:00,31.94,32.0,31.85,31.88,42766.0,30.9615,31.0197,30.8743,30.9034,42766.0
2019-01-23 14:35:00,31.89,31.95,31.84,31.86,39505.0,30.9131,30.9712,30.8646,30.884,39505.0
2019-01-23 14:40:00,31.87,31.89,31.81,31.81,20586.0,30.8937,30.9131,30.8355,30.8355,20586.0
2019-01-23 14:45:00,31.81,31.86,31.75,31.86,33348.0,30.8355,30.884,30.7774,30.884,33348.0
2019-01-23 14:50:00,31.84,31.87,31.79,31.8,21710.0,30.8646,30.8937,30.8161,30.8258,21710.0
2019-01-23 14:55:00,31.8,31.81,31.76,31.77,24826.0,30.8258,30.8355,30.787,30.7967,24826.0
2019-01-23 15:00:00,31.76,31.97,31.74,31.94,53669.0,30.787,30.9906,30.7677,30.9615,53669.0
2019-01-23 15:05:00,31.93,31.95,31.88,31.9,35822.0,30.9518,30.9712,30.9034,30.9228,35822.0
2019-01-23 15:10:00,31.89,31.94,31.89,31.94,55205.0,30.9131,30.9615,30.9131,30.9615,55205.0
2019-01-23 15:15:00,31.94,31.98,31.93,31.98,40300.0,30.9615,31.0003,30.9518,31.0003,40300.0
2019-01-23 15:20:00,31.98,32.01,31.93,31.94,48769.0,31.0003,31.0294,30.9518,30.9615,48769.0
2019-01-23 15:25:00,31.94,31.94,31.83,31.91,48978.0,30.9615,30.9615,30.8549,30.9325,48978.0
2019-01-23 15:30:00,31.91,31.91,31.78,31.85,75126.0,30.9325,30.9325,30.8064,30.8743,75126.0
2019-01-23 15:35:00,31.85,31.88,31.84,31.85,49402.0,30.8743,30.9034,30.8646,30.8743,49402.0
2019-01-23 15:40:00,31.85,31.93,31.83,31.92,59742.0,30.8743,30.9518,30.8549,30.9421,59742.0
2019-01-23 15:45:00,31.93,31.93,31.85,31.86,101094.0,30.9518,30.9518,30.8743,30.884,101094.0
2019-01-23 15:50:00,31.86,31.96,31.85,31.96,101234.0,30.884,30.9809,30.8743,30.9809,101234.0
2019-01-23 15:55:00,31.96,31.98,31.88,31.9,177868.0,30.9809,31.0003,30.9034,30.9228,177868.0
2019-01-24 09:30:00,34.7,34.71,34.05,34.45,176894.0,33.637,33.6467,33.0069,33.3946,176894.0
2019-01-24 09:35:00,34.44,35.2,34.11,35.01,197536.0,33.3849,34.1217,33.0651,33.9375,197536.0
2019-01-24 09:40:00,35.05,35.25,34.82,35.0,345961.0,33.9763,34.1701,33.7533,33.9278,345961.0
2019-01-24 09:45:00,35.0,35.54,34.97,35.27,209815.0,33.9278,34.4512,33.8987,34.1895,209815.0
2019-01-24 09:50:00,35.28,35.58,35.26,35.52,103884.0,34.1992,34.49,34.1798,34.4319,103884.0
2019-01-24 09:55:00,35.52,35.91,34.99,35.81,246238.0,34.4319,34.8099,33.9181,34.713,246238.0
2019-01-24 10:00:00,35.81,35.91,35.63,35.77,287514.0,34.713,34.8099,34.5385,34.6742,287514.0
2019-01-24 10:05:00,35.77,35.98,35.37,35.42,312270.0,34.6742,34.8778,34.2865,34.3349,312270.0
2019-01-24 10:10:00,35.44,35.83,35.4,35.74,130161.0,34.3543,34.7324,34.3155,34.6451,130161.0
2019-01-24 10:15:00,35.76,36.17,35.76,36.15,113970.0,34.6645,35.0619,34.6645,35.0426,113970.0
2019-01-24 10:20:00,36.13,36.79,36.13,36.67,348885.0,35.0232,35.663,35.0232,35.5466,348885.0
2019-01-24 10:25:00,36.73,37.04,36.67,36.9,137990.0,35.6048,35.9053,35.5466,35.7696,137990.0
2019-01-24 10:30:00,36.94,37.02,36.73,36.75,157132.0,35.8084,35.8859,35.6048,35.6242,157132.0
2019-01-24 10:35:00,36.76,36.82,36.32,36.32,122655.0,35.6339,35.692,35.2074,35.2074,122655.0
2019-01-24 10:40:00,36.36,36.4,36.01,36.03,97258.0,35.2461,35.2849,34.9069,34.9262,97258.0
2019-01-24 10:45:00,36.0,36.47,35.94,36.36,164140.0,34.8972,35.3528,34.839,35.2461,164140.0
2019-01-24 10:50:00,36.39,36.4,36.04,36.29,164075.0,35.2752,35.2849,34.9359,35.1783,164075.0
2019-01-24 10:55:00,36.3,36.98,36.3,36.98,195508.0,35.188,35.8471,35.188,35.8471,195508.0
2019-01-24 11:00:00,36.98,37.12,36.77,36.82,171896.0,35.8471,35.9828,35.6436,35.692,171896.0
2019-01-24 11:05:00,36.84,37.06,36.79,36.81,109043.0,35.7114,35.9247,35.663,35.6823,109043.0
2019-01-24 11:10:00,36.8,36.83,36.56,36.62,68070.0,35.6726,35.7017,35.44,35.4982,68070.0
2019-01-24 11:15:00,36.64,36.95,36.59,36.84,271314.0,35.5176,35.8181,35.4691,35.7114,271314.0
2019-01-24 11:20:00,36.84,37.29,36.84,37.29,109722.0,35.7114,36.1476,35.7114,36.1476,109722.0
2019-01-24 11:25:00,37.22,37.43,37.22,37.37,116865.0,36.0798,36.2833,36.0798,36.2252,116865.0
2019-01-24 11:30:00,37.4,37.47,37.32,37.43,69473.0,36.2543,36.3221,36.1767,36.2833,69473.0
2019-01-24 11:35:00,37.46,37.46,37.14,37.38,64594.0,36.3124,36.3124,36.0022,36.2349,64594.0
2019-01-24 11:40:00,37.35,37.4,37.01,37.17,52021.0,36.2058,36.2543,35.8762,36.0313,52021.0
2019-01-24 11:45:00,37.18,37.22,36.93,37.0,78562.0,36.041,36.0798,35.7987,35.8665,78562.0
2019-01-24 11:50:00,36.97,37.04,36.86,36.9,76478.0,35.8374,35.9053,35.7308,35.7696,76478.0
2019-01-24 11:55:00,36.88,37.04,36.83,36.87,46526.0,35.7502,35.9053,35.7017,35.7405,46526.0
2019-01-24 12:00:00,36.84,37.04,36.84,36.93,56627.0,35.7114,35.9053,35.7114,35.7987,56627.0
2019-01-24 12:05:00,36.93,36.96,36.85,36.93,48135.0,35.7987,35.8277,35.7211,35.7987,48135.0
2019-01-24 12:10:00,36.94,37.04,36.83,36.87,83625.0,35.8084,35.9053,35.7017,35.7405,83625.0
2019-01-24 12:15:00,36.87,36.95,36.76,36.81,66437.0,35.7405,35.8181,35.6339,35.6823,66437.0
2019-01-24 12:20:00,36.81,36.88,36.64,36.67,50201.0,35.6823,35.7502,35.5176,35.5466,50201.0
2019-01-24 12:25:00,36.66,36.82,36.53,36.68,93493.0,35.5369,35.692,35.4109,35.5563,93493.0
2019-01-24 12:30:00,36.66,36.86,36.66,36.79,80896.0,35.5369,35.7308,35.5369,35.663,80896.0
2019-01-24 12:35:00,36.8,36.86,36.6,36.68,61810.0,35.6726,35.7308,35.4788,35.5563,61810.0
2019-01-24 12:40:00,36.67,36.88,36.66,36.68,41839.0,35.5466,35.7502,35.5369,35.5563,41839.0
2019-01-24 12:45:00,36.71,36.78,36.68,36.77,25021.0,35.5854,35.6533,35.5563,35.6436,25021.0
2019-01-24 12:50:00,36.79,36.8,36.54,36.55,50710.0,35.663,35.6726,35.4206,35.4303,50710.0
2019-01-24 12:55:00,36.56,36.59,36.43,36.55,53071.0,35.44,35.4691,35.314,35.4303,53071.0
2019-01-24 13:00:00,36.54,36.56,36.41,36.5,41422.0,35.4206,35.44,35.2946,35.3818,41422.0
2019-01-24 13:05:00,36.5,36.54,36.34,36.48,37708.0,35.3818,35.4206,35.2267,35.3625,37708.0
2019-01-24 13:10:00,36.49,36.6,36.39,36.4,54209.0,35.3721,35.4788,35.2752,35.2849,54209.0
2019-01-24 13:15:00,36.39,36.4,36.16,36.27,60476.0,35.2752,35.2849,35.0523,35.1589,60476.0
2019-01-24 13:20:00,36.26,36.33,36.04,36.08,112359.0,35.1492,35.217,34.9359,34.9747,112359.0
2019-01-24 13:25:00,36.05,36.09,35.91,35.94,89746.0,34.9456,34.9844,34.8099,34.839,89746.0
2019-01-24 13:30:00,35.94,36.23,35.83,36.2,170604.0,34.839,35.1201,34.7324,35.091,170604.0
2019-01-24 13:35:00,36.2,36.5,36.16,36.26,94255.0,35.091,35.3818,35.0523,35.1492,94255.0
2019-01-24 13:40:00,36.27,36.43,36.2,36.35,82639.0,35.1589,35.314,35.091,35.2364,82639.0
2019-01-24 13:45:00,36.34,36.37,36.17,36.24,80841.0,35.2267,35.2558,35.0619,35.1298,80841.0
2019-01-24 13:50:00,36.24,36.43,36.24,36.4,55392.0,35.1298,35.314,35.1298,35.2849,55392.0
2019-01-24 13:55:00,36.41,36.54,36.38,36.45,43723.0,35.2946,35.4206,35.2655,35.3334,43723.0
2019-01-24 14:00:00,36.47,36.51,36.32,36.4,50651.0,35.3528,35.3915,35.2074,35.2849,50651.0
2019-01-24 14:05:00,36.37,36.41,36.26,36.28,57414.0,35.2558,35.2946,35.1492,35.1686,57414.0
2019-01-24 14:10:00,36.27,36.41,36.21,36.22,74374.0,35.1589,35.2946,35.1007,35.1104,74374.0
2019-01-24 14:15:00,36.22,36.35,36.21,36.3,72252.0,35.1104,35.2364,35.1007,35.188,72252.0
2019-01-24 14:20:00,36.3,36.5,36.29,36.4,58376.0,35.188,35.3818,35.1783,35.2849,58376.0
2019-01-24 14:25:00,36.37,36.53,36.37,36.48,80410.0,35.2558,35.4109,35.2558,35.3625,80410.0
2019-01-24 14:30:00,36.5,36.52,36.27,36.48,69761.0,35.3818,35.4012,35.1589,35.3625,69761.0
2019-01-24 14:35:00,36.51,36.51,36.41,36.45,71984.0,35.3915,35.3915,35.2946,35.3334,71984.0
2019-01-24 14:40:00,36.45,36.53,36.39,36.43,105183.0,35.3334,35.4109,35.2752,35.314,105183.0
2019-01-24 14:45:00,36.43,36.44,36.32,36.34,63022.0,35.314,35.3237,35.2074,35.2267,63022.0
2019-01-24 14:50:00,36.35,36.44,36.33,36.38,57975.0,35.2364,35.3237,35.217,35.2655,57975.0
2019-01-24 14:55:00,36.38,36.39,36.26,36.34,86517.0,35.2655,35.2752,35.1492,35.2267,86517.0
2019-01-24 15:00:00,36.34,36.35,36.26,36.34,75390.0,35.2267,35.2364,35.1492,35.2267,75390.0
2019-01-24 15:05:00,36.35,36.51,36.33,36.48,80580.0,35.2364,35.3915,35.217,35.3625,80580.0
2019-01-24 15:10:00,36.48,36.53,36.36,36.38,107823.0,35.3625,35.4109,35.2461,35.2655,107823.0
2019-01-24 15:15:00,36.38,36.41,36.33,36.36,74330.0,35.2655,35.2946,35.217,35.2461,74330.0
2019-01-24 15:20:00,36.36,36.45,36.35,36.37,129287.0,35.2461,35.3334,35.2364,35.2558,129287.0
2019-01-24 15:25:00,36.37,36.37,36.21,36.24,104382.0,35.2558,35.2558,35.1007,35.1298,104382.0
2019-01-24 15:30:00,36.25,36.28,36.14,36.17,118032.0,35.1395,35.1686,35.0329,35.0619,118032.0
2019-01-24 15:35:00,36.17,36.23,36.09,36.1,126437.0,35.0619,35.1201,34.9844,34.9941,126437.0
2019-01-24 15:40:00,36.1,36.2,36.07,36.13,203116.0,34.9941,35.091,34.965,35.0232,203116.0
2019-01-24 15:45:00,36.14,36.2,35.97,35.98,250346.0,35.0329,35.091,34.8681,34.8778,250346.0
2019-01-24 15:50:00,35.99,36.11,35.98,36.03,298454.0,34.8875,35.0038,34.8778,34.9262,298454.0
2019-01-24 15:55:00,36.02,36.09,36.0,36.03,414352.0,34.9165,34.9844,34.8972,34.9262,414352.0
2019-01-25 09:30:00,35.82,36.32,35.5,35.61,134238.0,34.7227,35.2074,34.4125,34.5191,134238.0
2019-01-25 09:35:00,35.58,35.88,35.53,35.78,120780.0,34.49,34.7808,34.4416,34.6839,120780.0
2019-01-25 09:40:00,35.79,36.1,35.78,36.08,81813.0,34.6936,34.9941,34.6839,34.9747,81813.0
2019-01-25 09:45:00,36.08,36.39,36.06,36.18,81442.0,34.9747,35.2752,34.9553,35.0716,81442.0
2019-01-25 09:50:00,36.15,36.17,36.03,36.03,24016.0,35.0426,35.0619,34.9262,34.9262,24016.0
2019-01-25 09:55:00,36.03,36.14,35.83,36.14,30084.0,34.9262,35.0329,34.7324,35.0329,30084.0
2019-01-25 10:00:00,36.12,36.18,35.97,36.1,40815.0,35.0135,35.0716,34.8681,34.9941,40815.0
2019-01-25 10:05:00,36.06,36.26,35.98,36.24,32322.0,34.9553,35.1492,34.8778,35.1298,32322.0
2019-01-25 10:10:00,36.22,36.39,36.15,36.33,35554.0,35.1104,35.2752,35.0426,35.217,35554.0
2019-01-25 10:15:00,36.31,36.32,36.18,36.22,24606.0,35.1977,35.2074,35.0716,35.1104,24606.0
2019-01-25 10:20:00,36.21,36.25,35.98,36.01,63958.0,35.1007,35.1395,34.8778,34.9069,63958.0
2019-01-25 10:25:00,36.0,36.11,35.89,35.89,75553.0,34.8972,35.0038,34.7905,34.7905,75553.0
2019-01-25 10:30:00,35.88,36.03,35.88,35.92,37942.0,34.7808,34.9262,34.7808,34.8196,37942.0
2019-01-25 10:35:00,35.88,36.0,35.85,35.9,18367.0,34.7808,34.8972,34.7518,34.8002,18367.0
2019-01-25 10:40:00,35.92,35.98,35.83,35.89,91025.0,34.8196,34.8778,34.7324,34.7905,91025.0
2019-01-25 10:45:00,35.91,35.92,35.8,35.82,35216.0,34.8099,34.8196,34.7033,34.7227,35216.0
2019-01-25 10:50:00,35.85,35.88,35.77,35.85,58967.0,34.7518,34.7808,34.6742,34.7518,58967.0
2019-01-25 10:55:00,35.86,36.01,35.85,36.0,36515.0,34.7614,34.9069,34.7518,34.8972,36515.0
2019-01-25 11:00:00,36.0,36.2,35.99,36.2,40868.0,34.8972,35.091,34.8875,35.091,40868.0
2019-01-25 11:05:00,36.22,36.25,36.13,36.2,17221.0,35.1104,35.1395,35.0232,35.091,17221.0
2019-01-25 11:10:00,36.2,36.21,36.14,36.18,12885.0,35.091,35.1007,35.0329,35.0716,12885.0
2019-01-25 11:15:00,36.17,36.22,36.13,36.15,11414.0,35.0619,35.1104,35.0232,35.0426,11414.0
2019-01-25 11:20:00,36.16,36.18,36.07,36.11,11402.0,35.0523,35.0716,34.965,35.0038,11402.0
2019-01-25 11:25:00,36.09,36.13,36.04,36.13,10405.0,34.9844,35.0232,34.9359,35.0232,10405.0
2019-01-25 11:30:00,36.13,36.17,36.1,36.15,18921.0,35.0232,35.0619,34.9941,35.0426,18921.0
2019-01-25 11:35:00,36.14,36.15,36.07,36.07,19718.0,35.0329,35.0426,34.965,34.965,19718.0
2019-01-25 11:40:00,36.08,36.11,35.97,36.09,61400.0,34.9747,35.0038,34.8681,34.9844,61400.0
2019-01-25 11:45:00,36.1,36.29,36.1,36.27,33426.0,34.9941,35.1783,34.9941,35.1589,33426.0
2019-01-25 11:50:00,36.27,36.33,36.24,36.31,78179.0,35.1589,35.217,35.1298,35.1977,78179.0
2019-01-25 11:55:00,36.32,36.33,36.2,36.22,17683.0,35.2074,35.217,35.091,35.1104,17683.0
2019-01-25 12:00:00,36.22,36.25,36.17,36.18,16184.0,35.1104,35.1395,35.0619,35.0716,16184.0
2019-01-25 12:05:00,36.17,36.23,36.16,36.2,17950.0,35.0619,35.1201,35.0523,35.091,17950.0
2019-01-25 12:10:00,36.21,36.21,36.17,36.2,18181.0,35.1007,35.1007,35.0619,35.091,18181.0
2019-01-25 12:15:00,36.2,36.21,36.17,36.2,23957.0,35.091,35.1007,35.0619,35.091,23957.0
2019-01-25 12:20:00,36.2,36.21,36.13,36.2,26678.0,35.091,35.1007,35.0232,35.091,26678.0
2019-01-25 12:25:00,36.2,36.25,36.17,36.18,39259.0,35.091,35.1395,35.0619,35.0716,39259.0
2019-01-25 12:30:00,36.19,36.35,36.18,36.33,28404.0,35.0813,35.2364,35.0716,35.217,28404.0
2019-01-25 12:35:00,36.32,36.44,36.29,36.44,22646.0,35.2074,35.3237,35.1783,35.3237,22646.0
2019-01-25 12:40:00,36.48,36.53,36.42,36.43,74749.0,35.3625,35.4109,35.3043,35.314,74749.0
2019-01-25 12:45:00,36.42,36.42,36.25,36.25,21732.0,35.3043,35.3043,35.1395,35.1395,21732.0
2019-01-25 12:50:00,36.26,36.4,36.26,36.4,12900.0,35.1492,35.2849,35.1492,35.2849,12900.0
2019-01-25 12:55:00,36.4,36.44,36.37,36.43,18876.0,35.2849,35.3237,35.2558,35.314,18876.0
2019-01-25 13:00:00,36.44,36.5,36.4,36.4,15995.0,35.3237,35.3818,35.2849,35.2849,15995.0
2019-01-25 13:05:00,36.41,36.44,36.37,36.37,33250.0,35.2946,35.3237,35.2558,35.2558,33250.0
2019-01-25 13:10:00,36.36,36.4,36.31,36.4,12141.0,35.2461,35.2849,35.1977,35.2849,12141.0
2019-01-25 13:15:00,36.4,36.44,36.37,36.42,18654.0,35.2849,35.3237,35.2558,35.3043,18654.0
2019-01-25 13:20:00,36.43,36.45,36.4,36.44,29908.0,35.314,35.3334,35.2849,35.3237,29908.0
2019-01-25 13:25:00,36.45,36.47,36.42,36.44,19745.0,35.3334,35.3528,35.3043,35.3237,19745.0
2019-01-25 13:30:00,36.44,36.48,36.42,36.43,23256.0,35.3237,35.3625,35.3043,35.314,23256.0
2019-01-25 13:35:00,36.44,36.44,36.35,36.37,20528.0,35.3237,35.3237,35.2364,35.2558,20528.0
2019-01-25 13:40:00,36.37,36.41,36.37,36.39,11858.0,35.2558,35.2946,35.2558,35.2752,11858.0
2019-01-25 13:45:00,36.4,36.51,36.4,36.47,22182.0,35.2849,35.3915,35.2849,35.3528,22182.0
2019-01-25 13:50:00,36.47,36.49,36.41,36.47,26808.0,35.3528,35.3721,35.2946,35.3528,26808.0
2019-01-25 13:55:00,36.48,36.48,36.39,36.41,22635.0,35.3625,35.3625,35.2752,35.2946,22635.0
2019-01-25 14:00:00,36.4,36.44,36.39,36.42,26156.0,35.2849,35.3237,35.2752,35.3043,26156.0
2019-01-25 14:05:00,36.43,36.58,36.42,36.58,35803.0,35.314,35.4594,35.3043,35.4594,35803.0
2019-01-25 14:10:00,36.57,36.63,36.53,36.59,27249.0,35.4497,35.5079,35.4109,35.4691,27249.0
2019-01-25 14:15:00,36.58,36.65,36.57,36.59,71609.0,35.4594,35.5272,35.4497,35.4691,71609.0
2019-01-25 14:20:00,36.59,36.61,36.49,36.55,32829.0,35.4691,35.4885,35.3721,35.4303,32829.0
2019-01-25 14:25:00,36.54,36.55,36.46,36.5,31262.0,35.4206,35.4303,35.3431,35.3818,31262.0
2019-01-25 14:30:00,36.5,36.59,36.49,36.57,25912.0,35.3818,35.4691,35.3721,35.4497,25912.0
2019-01-25 14:35:00,36.57,36.73,36.54,36.72,36615.0,35.4497,35.6048,35.4206,35.5951,36615.0
2019-01-25 14:40:00,36.71,36.79,36.68,36.77,32628.0,35.5854,35.663,35.5563,35.6436,32628.0
2019-01-25 14:45:00,36.77,36.8,36.74,36.79,94337.0,35.6436,35.6726,35.6145,35.663,94337.0
2019-01-25 14:50:00,36.8,36.84,36.74,36.84,59208.0,35.6726,35.7114,35.6145,35.7114,59208.0
2019-01-25 14:55:00,36.83,36.94,36.82,36.89,59379.0,35.7017,35.8084,35.692,35.7599,59379.0
2019-01-25 15:00:00,36.9,36.9,36.79,36.8,34926.0,35.7696,35.7696,35.663,35.6726,34926.0
2019-01-25 15:05:00,36.79,36.83,36.78,36.83,27653.0,35.663,35.7017,35.6533,35.7017,27653.0
2019-01-25 15:10:00,36.82,36.86,36.75,36.76,34145.0,35.692,35.7308,35.6242,35.6339,34145.0
2019-01-25 15:15:00,36.76,36.83,36.75,36.83,44822.0,35.6339,35.7017,35.6242,35.7017,44822.0
2019-01-25 15:20:00,36.83,36.84,36.79,36.81,34843.0,35.7017,35.7114,35.663,35.6823,34843.0
2019-01-25 15:25:00,36.8,36.85,36.78,36.82,45322.0,35.6726,35.7211,35.6533,35.692,45322.0
2019-01-25 15:30:00,36.82,36.84,36.75,36.77,55160.0,35.692,35.7114,35.6242,35.6436,55160.0
2019-01-25 15:35:00,36.76,36.83,36.72,36.83,48356.0,35.6339,35.7017,35.5951,35.7017,48356.0
2019-01-25 15:40:00,36.83,36.83,36.75,36.79,56199.0,35.7017,35.7017,35.6242,35.663,56199.0
2019-01-25 15:45:00,36.79,36.83,36.75,36.8,74366.0,35.663,35.7017,35.6242,35.6726,74366.0
2019-01-25 15:50:00,36.79,36.8,36.68,36.72,99553.0,35.663,35.6726,35.5563,35.5951,99553.0
2019-01-25 15:55:00,36.72,36.78,36.65,36.76,192891.0,35.5951,35.6533,35.5272,35.6339,192891.0
2019-01-28 09:30:00,36.01,36.06,35.28,36.02,117156.0,34.9069,34.9553,34.1992,34.9165,117156.0
2019-01-28 09:35:00,36.03,36.21,35.97,36.06,74672.0,34.9262,35.1007,34.8681,34.9553,74672.0
2019-01-28 09:40:00,36.09,36.47,36.03,36.45,112111.0,34.9844,35.3528,34.9262,35.3334,112111.0
2019-01-28 09:45:00,36.47,36.66,36.46,36.47,45317.0,35.3528,35.5369,35.3431,35.3528,45317.0
2019-01-28 09:50:00,36.47,36.67,36.41,36.65,59167.0,35.3528,35.5466,35.2946,35.5272,59167.0
2019-01-28 09:55:00,36.65,37.0,36.64,36.94,88031.0,35.5272,35.8665,35.5176,35.8084,88031.0
2019-01-28 10:00:00,36.93,37.01,36.87,36.87,48057.0,35.7987,35.8762,35.7405,35.7405,48057.0
2019-01-28 10:05:00,36.88,37.12,36.86,37.07,63216.0,35.7502,35.9828,35.7308,35.9344,63216.0
2019-01-28 10:10:00,37.08,37.12,36.98,37.06,27730.0,35.9441,35.9828,35.8471,35.9247,27730.0
2019-01-28 10:15:00,37.07,37.19,37.07,37.18,43607.0,35.9344,36.0507,35.9344,36.041,43607.0
2019-01-28 10:20:00,37.19,37.24,37.07,37.1,51149.0,36.0507,36.0992,35.9344,35.9635,51149.0
2019-01-28 10:25:00,37.1,37.23,37.1,37.23,29193.0,35.9635,36.0895,35.9635,36.0895,29193.0
2019-01-28 10:30:00,37.23,37.28,37.16,37.18,27285.0,36.0895,36.1379,36.0216,36.041,27285.0
2019-01-28 10:35:00,37.18,37.2,37.08,37.1,43031.0,36.041,36.0604,35.9441,35.9635,43031.0
2019-01-28 10:40:00,37.09,37.26,37.08,37.23,85670.0,35.9538,36.1186,35.9441,36.0895,85670.0
2019-01-28 10:45:00,37.23,37.25,37.18,37.18,24283.0,36.0895,36.1089,36.041,36.041,24283.0
2019-01-28 10:50:00,37.17,37.27,37.13,37.21,32982.0,36.0313,36.1283,35.9925,36.0701,32982.0
2019-01-28 10:55:00,37.21,37.25,36.97,36.98,28314.0,36.0701,36.1089,35.8374,35.8471,28314.0
2019-01-28 11:00:00,36.97,37.02,36.84,36.84,40394.0,35.8374,35.8859,35.7114,35.7114,40394.0
2019-01-28 11:05:00,36.84,36.89,36.79,36.89,17981.0,35.7114,35.7599,35.663,35.7599,17981.0
2019-01-28 11:10:00,36.89,37.05,36.86,37.03,38413.0,35.7599,35.915,35.7308,35.8956,38413.0
2019-01-28 11:15:00,37.02,37.09,37.01,37.09,28103.0,35.8859,35.9538,35.8762,35.9538,28103.0
2019-01-28 11:20:00,37.09,37.13,37.07,37.11,19284.0,35.9538,35.9925,35.9344,35.9732,19284.0
2019-01-28 11:25:00,37.12,37.17,37.05,37.06,33503.0,35.9828,36.0313,35.915,35.9247,33503.0
2019-01-28 11:30:00,37.08,37.12,37.03,37.05,52351.0,35.9441,35.9828,35.8956,35.915,52351.0
2019-01-28 11:35:00,37.05,37.05,36.87,36.87,15500.0,35.915,35.915,35.7405,35.7405,15500.0
2019-01-28 11:40:00,36.88,36.88,36.78,36.83,19495.0,35.7502,35.7502,35.6533,35.7017,19495.0
2019-01-28 11:45:00,36.82,36.83,36.65,36.69,40974.0,35.692,35.7017,35.5272,35.566,40974.0
2019-01-28 11:50:00,36.68,36.69,36.59,36.63,57662.0,35.5563,35.566,35.4691,35.5079,57662.0
2019-01-28 11:55:00,36.61,36.61,36.44,36.45,39692.0,35.4885,35.4885,35.3237,35.3334,39692.0
2019-01-28 12:00:00,36.41,36.47,36.37,36.39,29917.0,35.2946,35.3528,35.2558,35.2752,29917.0
2019-01-28 12:05:00,36.39,36.43,36.36,36.4,49998.0,35.2752,35.314,35.2461,35.2849,49998.0
2019-01-28 12:10:00,36.4,36.46,36.39,36.45,42624.0,35.2849,35.3431,35.2752,35.3334,42624.0
2019-01-28 12:15:00,36.44,36.51,36.38,36.44,69382.0,35.3237,35.3915,35.2655,35.3237,69382.0
2019-01-28 12:20:00,36.43,36.56,36.38,36.53,32013.0,35.314,35.44,35.2655,35.4109,32013.0
2019-01-28 12:25:00,36.54,36.65,36.54,36.63,26528.0,35.4206,35.5272,35.4206,35.5079,26528.0
2019-01-28 12:30:00,36.63,36.65,36.56,36.57,27718.0,35.5079,35.5272,35.44,35.4497,27718.0
2019-01-28 12:35:00,36.58,36.58,36.49,36.58,25867.0,35.4594,35.4594,35.3721,35.4594,25867.0
2019-01-28 12:40:00,36.59,36.68,36.58,36.66,22999.0,35.4691,35.5563,35.4594,35.5369,22999.0
2019-01-28 12:45:00,36.66,36.69,36.63,36.67,27655.0,35.5369,35.566,35.5079,35.5466,27655.0
2019-01-28 12:50:00,36.66,36.7,36.63,36.65,15118.0,35.5369,35.5757,35.5079,35.5272,15118.0
2019-01-28 12:55:00,36.64,36.69,36.64,36.69,16405.0,35.5176,35.566,35.5176,35.566,16405.0
2019-01-28 13:00:00,36.68,36.69,36.62,36.65,11022.0,35.5563,35.566,35.4982,35.5272,11022.0
2019-01-28 13:05:00,36.65,36.83,36.62,36.8,120999.0,35.5272,35.7017,35.4982,35.6726,120999.0
2019-01-28 13:10:00,36.81,36.82,36.61,36.62,82335.0,35.6823,35.692,35.4885,35.4982,82335.0
2019-01-28 13:15:00,36.64,36.7,36.62,36.68,14315.0,35.5176,35.5757,35.4982,35.5563,14315.0
2019-01-28 13:20:00,36.68,36.81,36.67,36.78,10877.0,35.5563,35.6823,35.5466,35.6533,10877.0
2019-01-28 13:25:00,36.77,36.78,36.73,36.74,19848.0,35.6436,35.6533,35.6048,35.6145,19848.0
2019-01-28 13:30:00,36.75,36.79,36.73,36.79,21391.0,35.6242,35.663,35.6048,35.663,21391.0
2019-01-28 13:35:00,36.79,36.81,36.76,36.77,13102.0,35.663,35.6823,35.6339,35.6436,13102.0
2019-01-28 13:40:00,36.77,36.8,36.73,36.79,17438.0,35.6436,35.6726,35.6048,35.663,17438.0
2019-01-28 13:45:00,36.79,36.85,36.79,36.85,15016.0,35.663,35.7211,35.663,35.7211,15016.0
2019-01-28 13:50:00,36.86,36.88,36.82,36.88,11778.0,35.7308,35.7502,35.692,35.7502,11778.0
2019-01-28 13:55:00,36.88,36.89,36.82,36.87,12659.0,35.7502,35.7599,35.692,35.7405,12659.0
2019-01-28 14:00:00,36.88,36.89,36.76,36.76,14392.0,35.7502,35.7599,35.6339,35.6339,14392.0
2019-01-28 14:05:00,36.76,36.78,36.72,36.75,13300.0,35.6339,35.6533,35.5951,35.6242,13300.0
2019-01-28 14:10:00,36.75,36.75,36.64,36.66,9029.0,35.6242,35.6242,35.5176,35.5369,9029.0
2019-01-28 14:15:00,36.66,36.67,36.62,36.64,27391.0,35.5369,35.5466,35.4982,35.5176,27391.0
2019-01-28 14:20:00,36.64,36.66,36.6,36.62,39336.0,35.5176,35.5369,35.4788,35.4982,39336.0
2019-01-28 14:25:00,36.63,36.75,36.62,36.75,25162.0,35.5079,35.6242,35.4982,35.6242,25162.0
2019-01-28 14:30:00,36.77,36.81,36.76,36.79,14695.0,35.6436,35.6823,35.6339,35.663,14695.0
2019-01-28 14:35:00,36.78,36.85,36.76,36.8,22297.0,35.6533,35.7211,35.6339,35.6726,22297.0
2019-01-28 14:40:00,36.79,36.87,36.77,36.87,20495.0,35.663,35.7405,35.6436,35.7405,20495.0
2019-01-28 14:45:00,36.87,36.94,36.85,36.91,23287.0,35.7405,35.8084,35.7211,35.7793,23287.0
2019-01-28 14:50:00,36.91,36.96,36.91,36.92,19297.0,35.7793,35.8277,35.7793,35.789,19297.0
2019-01-28 14:55:00,36.92,36.92,36.86,36.88,21190.0,35.789,35.789,35.7308,35.7502,21190.0
2019-01-28 15:00:00,36.88,36.92,36.87,36.91,26779.0,35.7502,35.789,35.7405,35.7793,26779.0
2019-01-28 15:05:00,36.91,36.92,36.83,36.87,21937.0,35.7793,35.789,35.7017,35.7405,21937.0
2019-01-28 15:10:00,36.87,36.91,36.84,36.9,22798.0,35.7405,35.7793,35.7114,35.7696,22798.0
2019-01-28 15:15:00,36.9,36.9,36.84,36.86,15801.0,35.7696,35.7696,35.7114,35.7308,15801.0
2019-01-28 15:20:00,36.86,36.89,36.82,36.84,21783.0,35.7308,35.7599,35.692,35.7114,21783.0
2019-01-28 15:25:00,36.83,36.84,36.72,36.75,31176.0,35.7017,35.7114,35.5951,35.6242,31176.0
2019-01-28 15:30:00,36.76,36.79,36.7,36.78,30132.0,35.6339,35.663,35.5757,35.6533,30132.0
2019-01-28 15:35:00,36.78,36.8,36.77,36.79,26504.0,35.6533,35.6726,35.6436,35.663,26504.0
2019-01-28 15:40:00,36.78,36.86,36.77,36.83,52847.0,35.6533,35.7308,35.6436,35.7017,52847.0
2019-01-28 15:45:00,36.84,36.86,36.8,36.81,60880.0,35.7114,35.7308,35.6726,35.6823,60880.0
2019-01-28 15:50:00,36.81,36.83,36.75,36.8,75164.0,35.6823,35.7017,35.6242,35.6726,75164.0
2019-01-28 15:55:00,36.81,36.85,36.75,36.76,102424.0,35.6823,35.7211,35.6242,35.6339,102424.0
2019-01-29 09:30:00,36.76,36.95,36.62,36.65,28285.0,35.6339,35.8181,35.4982,35.5272,28285.0
2019-01-29 09:35:00,36.52,36.7,36.4,36.49,21492.0,35.4012,35.5757,35.2849,35.3721,21492.0
2019-01-29 09:40:00,36.46,36.59,36.29,36.32,39696.0,35.3431,35.4691,35.1783,35.2074,39696.0
2019-01-29 09:45:00,36.32,36.46,36.29,36.41,22235.0,35.2074,35.3431,35.1783,35.2946,22235.0
2019-01-29 09:50:00,36.4,36.5,36.29,36.37,52540.0,35.2849,35.3818,35.1783,35.2558,52540.0
2019-01-29 09:55:00,36.42,36.53,36.4,36.45,12525.0,35.3043,35.4109,35.2849,35.3334,12525.0
2019-01-29 10:00:00,36.45,36.6,36.41,36.58,9337.0,35.3334,35.4788,35.2946,35.4594,9337.0
2019-01-29 10:05:00,36.54,36.59,36.35,36.4,47263.0,35.4206,35.4691,35.2364,35.2849,47263.0
2019-01-29 10:10:00,36.37,36.49,36.36,36.4,10479.0,35.2558,35.3721,35.2461,35.2849,10479.0
2019-01-29 10:15:00,36.42,36.44,36.29,36.43,11488.0,35.3043,35.3237,35.1783,35.314,11488.0
2019-01-29 10:20:00,36.48,36.57,36.47,36.51,6416.0,35.3625,35.4497,35.3528,35.3915,6416.0
2019-01-29 10:25:00,36.54,36.67,36.52,36.64,7652.0,35.4206,35.5466,35.4012,35.5176,7652.0
2019-01-29 10:30:00,36.7,36.7,36.54,36.54,8050.0,35.5757,35.5757,35.4206,35.4206,8050.0
2019-01-29 10:35:00,36.52,36.59,36.5,36.52,20891.0,35.4012,35.4691,35.3818,35.4012,20891.0
2019-01-29 10:40:00,36.51,36.54,36.46,36.52,4197.0,35.3915,35.4206,35.3431,35.4012,4197.0
2019-01-29 10:45:00,36.53,36.59,36.42,36.44,5997.0,35.4109,35.4691,35.3043,35.3237,5997.0
2019-01-29 10:50:00,36.45,36.48,36.41,36.48,5452.0,35.3334,35.3625,35.2946,35.3625,5452.0
2019-01-29 10:55:00,36.47,36.48,36.37,36.46,12059.0,35.3528,35.3625,35.2558,35.3431,12059.0
2019-01-29 11:00:00,36.44,36.49,36.41,36.47,9523.0,35.3237,35.3721,35.2946,35.3528,9523.0
2019-01-29 11:05:00,36.46,36.53,36.41,36.53,6583.0,35.3431,35.4109,35.2946,35.4109,6583.0
2019-01-29 11:10:00,36.5,36.53,36.38,36.47,8199.0,35.3818,35.4109,35.2655,35.3528,8199.0
2019-01-29 11:15:00,36.45,36.51,36.44,36.51,4519.0,35.3334,35.3915,35.3237,35.3915,4519.0
2019-01-29 11:20:00,36.51,36.53,36.38,36.39,5382.0,35.3915,35.4109,35.2655,35.2752,5382.0
2019-01-29 11:25:00,36.38,36.47,36.36,36.36,9451.0,35.2655,35.3528,35.2461,35.2461,9451.0
2019-01-29 11:30:00,36.37,36.47,36.37,36.45,7526.0,35.2558,35.3528,35.2558,35.3334,7526.0
2019-01-29 11:35:00,36.45,36.53,36.44,36.49,9535.0,35.3334,35.4109,35.3237,35.3721,9535.0
2019-01-29 11:40:00,36.48,36.5,36.42,36.44,8729.0,35.3625,35.3818,35.3043,35.3237,8729.0
2019-01-29 11:45:00,36.44,36.47,36.4,36.42,71176.0,35.3237,35.3528,35.2849,35.3043,71176.0
2019-01-29 11:50:00,36.41,36.44,36.36,36.43,10500.0,35.2946,35.3237,35.2461,35.314,10500.0
2019-01-29 11:55:00,36.44,36.46,36.37,36.37,6577.0,35.3237,35.3431,35.2558,35.2558,6577.0
2019-01-29 12:00:00,36.37,36.44,36.33,36.35,11700.0,35.2558,35.3237,35.217,35.2364,11700.0
2019-01-29 12:05:00,36.38,36.43,36.38,36.4,9088.0,35.2655,35.314,35.2655,35.2849,9088.0
2019-01-29 12:10:00,36.4,36.48,36.37,36.48,9630.0,35.2849,35.3625,35.2558,35.3625,9630.0
2019-01-29 12:15:00,36.47,36.51,36.45,36.49,12163.0,35.3528,35.3915,35.3334,35.3721,12163.0
2019-01-29 12:20:00,36.49,36.56,36.48,36.56,12588.0,35.3721,35.44,35.3625,35.44,12588.0
2019-01-29 12:25:00,36.55,36.6,36.55,36.56,7896.0,35.4303,35.4788,35.4303,35.44,7896.0
2019-01-29 12:30:00,36.56,36.58,36.51,36.58,10069.0,35.44,35.4594,35.3915,35.4594,10069.0
2019-01-29 12:35:00,36.57,36.58,36.53,36.55,10999.0,35.4497,35.4594,35.4109,35.4303,10999.0
2019-01-29 12:40:00,36.57,36.58,36.53,36.57,6438.0,35.4497,35.4594,35.4109,35.4497,6438.0
2019-01-29 12:45:00,36.57,36.59,36.54,36.59,7275.0,35.4497,35.4691,35.4206,35.4691,7275.0
2019-01-29 12:50:00,36.59,36.62,36.59,36.61,7350.0,35.4691,35.4982,35.4691,35.4885,7350.0
2019-01-29 12:55:00,36.6,36.68,36.6,36.61,8250.0,35.4788,35.5563,35.4788,35.4885,8250.0
2019-01-29 13:00:00,36.6,36.62,36.55,36.6,11072.0,35.4788,35.4982,35.4303,35.4788,11072.0
2019-01-29 13:05:00,36.61,36.65,36.58,36.64,9099.0,35.4885,35.5272,35.4594,35.5176,9099.0
2019-01-29 13:10:00,36.65,36.69,36.61,36.65,7030.0,35.5272,35.566,35.4885,35.5272,7030.0
2019-01-29 13:15:00,36.64,36.7,36.64,36.67,7600.0,35.5176,35.5757,35.5176,35.5466,7600.0
2019-01-29 13:20:00,36.68,36.7,36.66,36.69,7529.0,35.5563,35.5757,35.5369,35.566,7529.0
2019-01-29 13:25:00,36.68,36.7,36.62,36.65,14166.0,35.5563,35.5757,35.4982,35.5272,14166.0
2019-01-29 13:30:00,36.65,36.66,36.61,36.61,6722.0,35.5272,35.5369,35.4885,35.4885,6722.0
2019-01-29 13:35:00,36.61,36.62,36.55,36.56,57950.0,35.4885,35.4982,35.4303,35.44,57950.0
2019-01-29 13:40:00,36.57,36.65,36.53,36.65,15136.0,35.4497,35.5272,35.4109,35.5272,15136.0
2019-01-29 13:45:00,36.64,36.66,36.61,36.63,25578.0,35.5176,35.5369,35.4885,35.5079,25578.0
2019-01-29 13:50:00,36.64,36.66,36.62,36.64,11333.0,35.5176,35.5369,35.4982,35.5176,11333.0
2019-01-29 13:55:00,36.64,36.67,36.62,36.63,22529.0,35.5176,35.5466,35.4982,35.5079,22529.0
2019-01-29 14:00:00,36.63,36.66,36.61,36.63,14707.0,35.5079,35.5369,35.4885,35.5079,14707.0
2019-01-29 14:05:00,36.63,36.65,36.61,36.65,10285.0,35.5079,35.5272,35.4885,35.5272,10285.0
2019-01-29 14:10:00,36.64,36.64,36.61,36.61,7000.0,35.5176,35.5176,35.4885,35.4885,7000.0
2019-01-29 14:15:00,36.6,36.64,36.57,36.59,12300.0,35.4788,35.5176,35.4497,35.4691,12300.0
2019-01-29 14:20:00,36.59,36.62,36.58,36.61,7136.0,35.4691,35.4982,35.4594,35.4885,7136.0
2019-01-29 14:25:00,36.61,36.66,36.58,36.62,10700.0,35.4885,35.5369,35.4594,35.4982,10700.0
2019-01-29 14:30:00,36.61,36.63,36.57,36.63,10513.0,35.4885,35.5079,35.4497,35.5079,10513.0
2019-01-29 14:35:00,36.62,36.64,36.6,36.63,10933.0,35.4982,35.5176,35.4788,35.5079,10933.0
2019-01-29 14:40:00,36.62,36.63,36.6,36.63,10263.0,35.4982,35.5079,35.4788,35.5079,10263.0
2019-01-29 14:45:00,36.62,36.63,36.53,36.56,15835.0,35.4982,35.5079,35.4109,35.44,15835.0
2019-01-29 14:50:00,36.57,36.57,36.54,36.57,22685.0,35.4497,35.4497,35.4206,35.4497,22685.0
2019-01-29 14:55:00,36.57,36.57,36.51,36.52,16260.0,35.4497,35.4497,35.3915,35.4012,16260.0
2019-01-29 15:00:00,36.53,36.58,36.53,36.56,18423.0,35.4109,35.4594,35.4109,35.44,18423.0
2019-01-29 15:05:00,36.57,36.64,36.55,36.61,14061.0,35.4497,35.5176,35.4303,35.4885,14061.0
2019-01-29 15:10:00,36.61,36.62,36.59,36.59,10286.0,35.4885,35.4982,35.4691,35.4691,10286.0
2019-01-29 15:15:00,36.59,36.63,36.58,36.63,14488.0,35.4691,35.5079,35.4594,35.5079,14488.0
2019-01-29 15:20:00,36.63,36.66,36.59,36.64,279954.0,35.5079,35.5369,35.4691,35.5176,279954.0
2019-01-29 15:25:00,36.64,36.65,36.58,36.59,18365.0,35.5176,35.5272,35.4594,35.4691,18365.0
2019-01-29 15:30:00,36.58,36.6,36.52,36.55,54920.0,35.4594,35.4788,35.4012,35.4303,54920.0
2019-01-29 15:35:00,36.55,36.55,36.42,36.44,43175.0,35.4303,35.4303,35.3043,35.3237,43175.0
2019-01-29 15:40:00,36.44,36.53,36.44,36.53,35401.0,35.3237,35.4109,35.3237,35.4109,35401.0
2019-01-29 15:45:00,36.54,36.55,36.44,36.44,29694.0,35.4206,35.4303,35.3237,35.3237,29694.0
2019-01-29 15:50:00,36.44,36.46,36.42,36.46,53668.0,35.3237,35.3431,35.3043,35.3431,53668.0
2019-01-29 15:55:00,36.47,36.47,36.34,36.35,138188.0,35.3528,35.3528,35.2267,35.2364,138188.0
2019-01-30 09:30:00,36.82,36.92,36.67,36.74,25056.0,35.692,35.789,35.5466,35.6145,25056.0
2019-01-30 09:35:00,36.84,37.03,36.75,37.03,18979.0,35.7114,35.8956,35.6242,35.8956,18979.0
2019-01-30 09:40:00,37.04,37.05,36.52,36.57,35187.0,35.9053,35.915,35.4012,35.4497,35187.0
2019-01-30 09:45:00,36.63,36.65,36.55,36.55,37057.0,35.5079,35.5272,35.4303,35.4303,37057.0
2019-01-30 09:50:00,36.58,36.65,36.5,36.6,33859.0,35.4594,35.5272,35.3818,35.4788,33859.0
2019-01-30 09:55:00,36.59,36.62,36.48,36.54,11978.0,35.4691,35.4982,35.3625,35.4206,11978.0
2019-01-30 10:00:00,36.53,36.54,36.31,36.31,33605.0,35.4109,35.4206,35.1977,35.1977,33605.0
2019-01-30 10:05:00,36.3,36.4,36.26,36.4,19288.0,35.188,35.2849,35.1492,35.2849,19288.0
2019-01-30 10:10:00,36.39,36.5,36.37,36.47,99618.0,35.2752,35.3818,35.2558,35.3528,99618.0
2019-01-30 10:15:00,36.44,36.46,36.35,36.38,19291.0,35.3237,35.3431,35.2364,35.2655,19291.0
2019-01-30 10:20:00,36.39,36.52,36.38,36.47,14712.0,35.2752,35.4012,35.2655,35.3528,14712.0
2019-01-30 10:25:00,36.48,36.61,36.48,36.59,9318.0,35.3625,35.4885,35.3625,35.4691,9318.0
2019-01-30 10:30:00,36.58,36.6,36.52,36.55,21620.0,35.4594,35.4788,35.4012,35.4303,21620.0
2019-01-30 10:35:00,36.56,36.62,36.53,36.57,46891.0,35.44,35.4982,35.4109,35.4497,46891.0
2019-01-30 10:40:00,36.56,36.64,36.54,36.62,44980.0,35.44,35.5176,35.4206,35.4982,44980.0
2019-01-30 10:45:00,36.62,36.63,36.57,36.58,21942.0,35.4982,35.5079,35.4497,35.4594,21942.0
2019-01-30 10:50:00,36.57,36.57,36.49,36.54,34446.0,35.4497,35.4497,35.3721,35.4206,34446.0
2019-01-30 10:55:00,36.53,36.55,36.5,36.5,11186.0,35.4109,35.4303,35.3818,35.3818,11186.0
2019-01-30 11:00:00,36.51,36.69,36.51,36.68,28682.0,35.3915,35.566,35.3915,35.5563,28682.0
2019-01-30 11:05:00,36.69,36.83,36.61,36.63,167447.0,35.566,35.7017,35.4885,35.5079,167447.0
2019-01-30 11:10:00,36.61,36.64,36.53,36.56,14582.0,35.4885,35.5176,35.4109,35.44,14582.0
2019-01-30 11:15:00,36.56,36.58,36.47,36.47,12741.0,35.44,35.4594,35.3528,35.3528,12741.0
2019-01-30 11:20:00,36.47,36.47,36.28,36.3,16570.0,35.3528,35.3528,35.1686,35.188,16570.0
2019-01-30 11:25:00,36.3,36.3,36.14,36.18,30662.0,35.188,35.188,35.0329,35.0716,30662.0
2019-01-30 11:30:00,36.18,36.26,36.17,36.25,21512.0,35.0716,35.1492,35.0619,35.1395,21512.0
2019-01-30 11:35:00,36.25,36.35,36.25,36.34,13643.0,35.1395,35.2364,35.1395,35.2267,13643.0
2019-01-30 11:40:00,36.36,36.4,36.3,36.35,11722.0,35.2461,35.2849,35.188,35.2364,11722.0
2019-01-30 11:45:00,36.35,36.47,36.35,36.45,8910.0,35.2364,35.3528,35.2364,35.3334,8910.0
2019-01-30 11:50:00,36.45,36.46,36.33,36.37,26100.0,35.3334,35.3431,35.217,35.2558,26100.0
2019-01-30 11:55:00,36.39,36.41,36.35,36.4,12650.0,35.2752,35.2946,35.2364,35.2849,12650.0
2019-01-30 12:00:00,36.43,36.48,36.43,36.43,7564.0,35.314,35.3625,35.314,35.314,7564.0
2019-01-30 12:05:00,36.43,36.43,36.37,36.41,13742.0,35.314,35.314,35.2558,35.2946,13742.0
2019-01-30 12:10:00,36.42,36.59,36.42,36.59,15404.0,35.3043,35.4691,35.3043,35.4691,15404.0
2019-01-30 12:15:00,36.59,36.62,36.56,36.56,9045.0,35.4691,35.4982,35.44,35.44,9045.0
2019-01-30 12:20:00,36.56,36.6,36.5,36.56,10561.0,35.44,35.4788,35.3818,35.44,10561.0
2019-01-30 12:25:00,36.54,36.58,36.52,36.52,8686.0,35.4206,35.4594,35.4012,35.4012,8686.0
2019-01-30 12:30:00,36.52,36.54,36.49,36.5,10329.0,35.4012,35.4206,35.3721,35.3818,10329.0
2019-01-30 12:35:00,36.49,36.52,36.47,36.5,11759.0,35.3721,35.4012,35.3528,35.3818,11759.0
2019-01-30 12:40:00,36.5,36.51,36.47,36.49,10235.0,35.3818,35.3915,35.3528,35.3721,10235.0
2019-01-30 12:45:00,36.49,36.54,36.49,36.53,8389.0,35.3721,35.4206,35.3721,35.4109,8389.0
2019-01-30 12:50:00,36.54,36.56,36.5,36.5,7517.0,35.4206,35.44,35.3818,35.3818,7517.0
2019-01-30 12:55:00,36.49,36.51,36.43,36.48,58897.0,35.3721,35.3915,35.314,35.3625,58897.0
2019-01-30 13:00:00,36.48,36.53,36.46,36.52,8637.0,35.3625,35.4109,35.3431,35.4012,8637.0
2019-01-30 13:05:00,36.53,36.63,36.53,36.61,13825.0,35.4109,35.5079,35.4109,35.4885,13825.0
2019-01-30 13:10:00,36.62,36.66,36.59,36.62,19692.0,35.4982,35.5369,35.4691,35.4982,19692.0
2019-01-30 13:15:00,36.62,36.66,36.59,36.66,23408.0,35.4982,35.5369,35.4691,35.5369,23408.0
2019-01-30 13:20:00,36.66,36.7,36.61,36.7,28529.0,35.5369,35.5757,35.4885,35.5757,28529.0
2019-01-30 13:25:00,36.7,36.78,36.7,36.75,24782.0,35.5757,35.6533,35.5757,35.6242,24782.0
2019-01-30 13:30:00,36.75,36.85,36.74,36.81,47929.0,35.6242,35.7211,35.6145,35.6823,47929.0
2019-01-30 13:35:00,36.8,36.83,36.79,36.8,14020.0,35.6726,35.7017,35.663,35.6726,14020.0
2019-01-30 13:40:00,36.81,36.87,36.78,36.81,18989.0,35.6823,35.7405,35.6533,35.6823,18989.0
2019-01-30 13:45:00,36.8,36.81,36.78,36.8,26296.0,35.6726,35.6823,35.6533,35.6726,26296.0
2019-01-30 13:50:00,36.81,36.83,36.77,36.82,24111.0,35.6823,35.7017,35.6436,35.692,24111.0
2019-01-30 13:55:00,36.81,36.83,36.77,36.78,23304.0,35.6823,35.7017,35.6436,35.6533,23304.0
2019-01-30 14:00:00,36.78,36.98,36.73,36.97,46013.0,35.6533,35.8471,35.6048,35.8374,46013.0
2019-01-30 14:05:00,36.95,37.05,36.95,37.04,30863.0,35.8181,35.915,35.8181,35.9053,30863.0
2019-01-30 14:10:00,37.03,37.14,36.99,37.14,28263.0,35.8956,36.0022,35.8568,36.0022,28263.0
2019-01-30 14:15:00,37.13,37.16,37.04,37.08,41349.0,35.9925,36.0216,35.9053,35.9441,41349.0
2019-01-30 14:20:00,37.09,37.09,37.02,37.03,36163.0,35.9538,35.9538,35.8859,35.8956,36163.0
2019-01-30 14:25:00,37.02,37.08,37.0,37.02,15217.0,35.8859,35.9441,35.8665,35.8859,15217.0
2019-01-30 14:30:00,37.02,37.07,37.0,37.07,21993.0,35.8859,35.9344,35.8665,35.9344,21993.0
2019-01-30 14:35:00,37.08,37.12,37.0,37.06,21112.0,35.9441,35.9828,35.8665,35.9247,21112.0
2019-01-30 14:40:00,37.06,37.08,37.02,37.08,12804.0,35.9247,35.9441,35.8859,35.9441,12804.0
2019-01-30 14:45:00,37.08,37.17,37.05,37.1,18755.0,35.9441,36.0313,35.915,35.9635,18755.0
2019-01-30 14:50:00,37.1,37.14,37.09,37.12,28726.0,35.9635,36.0022,35.9538,35.9828,28726.0
2019-01-30 14:55:00,37.12,37.2,37.12,37.17,28860.0,35.9828,36.0604,35.9828,36.0313,28860.0
2019-01-30 15:00:00,37.16,37.2,37.14,37.18,49326.0,36.0216,36.0604,36.0022,36.041,49326.0
2019-01-30 15:05:00,37.18,37.2,37.15,37.19,48648.0,36.041,36.0604,36.0119,36.0507,48648.0
2019-01-30 15:10:00,37.16,37.17,37.05,37.1,29956.0,36.0216,36.0313,35.915,35.9635,29956.0
2019-01-30 15:15:00,37.11,37.14,37.05,37.06,19465.0,35.9732,36.0022,35.915,35.9247,19465.0
2019-01-30 15:20:00,37.05,37.12,37.04,37.09,27358.0,35.915,35.9828,35.9053,35.9538,27358.0
2019-01-30 15:25:00,37.09,37.18,37.09,37.1,21142.0,35.9538,36.041,35.9538,35.9635,21142.0
2019-01-30 15:30:00,37.11,37.11,37.01,37.01,28285.0,35.9732,35.9732,35.8762,35.8762,28285.0
2019-01-30 15:35:00,37.02,37.07,37.02,37.02,25295.0,35.8859,35.9344,35.8859,35.8859,25295.0
2019-01-30 15:40:00,37.03,37.04,36.96,36.97,34274.0,35.8956,35.9053,35.8277,35.8374,34274.0
2019-01-30 15:45:00,36.97,37.01,36.95,36.98,33805.0,35.8374,35.8762,35.8181,35.8471,33805.0
2019-01-30 15:50:00,36.98,36.98,36.83,36.84,58831.0,35.8471,35.8471,35.7017,35.7114,58831.0
2019-01-30 15:55:00,36.84,36.91,36.83,36.89,169572.0,35.7114,35.7793,35.7017,35.7599,169572.0
2019-01-31 09:30:00,36.56,36.84,36.19,36.55,30837.0,35.44,35.7114,35.0813,35.4303,30837.0
2019-01-31 09:35:00,36.68,36.73,36.51,36.7,11377.0,35.5563,35.6048,35.3915,35.5757,11377.0
2019-01-31 09:40:00,36.75,36.75,36.53,36.57,6998.0,35.6242,35.6242,35.4109,35.4497,6998.0
2019-01-31 09:45:00,36.59,36.81,36.58,36.71,27718.0,35.4691,35.6823,35.4594,35.5854,27718.0
2019-01-31 09:50:00,36.73,36.88,36.73,36.81,15476.0,35.6048,35.7502,35.6048,35.6823,15476.0
2019-01-31 09:55:00,36.84,36.84,36.56,36.56,25716.0,35.7114,35.7114,35.44,35.44,25716.0
2019-01-31 10:00:00,36.56,36.63,36.46,36.53,30430.0,35.44,35.5079,35.3431,35.4109,30430.0
2019-01-31 10:05:00,36.54,36.55,36.46,36.46,21071.0,35.4206,35.4303,35.3431,35.3431,21071.0
2019-01-31 10:10:00,36.46,36.62,36.46,36.62,27677.0,35.3431,35.4982,35.3431,35.4982,27677.0
2019-01-31 10:15:00,36.64,36.79,36.61,36.78,33386.0,35.5176,35.663,35.4885,35.6533,33386.0
2019-01-31 10:20:00,36.8,36.81,36.71,36.72,9027.0,35.6726,35.6823,35.5854,35.5951,9027.0
2019-01-31 10:25:00,36.72,36.81,36.71,36.8,12862.0,35.5951,35.6823,35.5854,35.6726,12862.0
2019-01-31 10:30:00,36.82,36.89,36.81,36.89,13174.0,35.692,35.7599,35.6823,35.7599,13174.0
2019-01-31 10:35:00,36.88,36.88,36.83,36.85,10680.0,35.7502,35.7502,35.7017,35.7211,10680.0
2019-01-31 10:40:00,36.84,36.92,36.83,36.92,12942.0,35.7114,35.789,35.7017,35.789,12942.0
2019-01-31 10:45:00,36.92,36.92,36.79,36.8,10314.0,35.789,35.789,35.663,35.6726,10314.0
2019-01-31 10:50:00,36.81,36.83,36.72,36.74,13061.0,35.6823,35.7017,35.5951,35.6145,13061.0
2019-01-31 10:55:00,36.73,36.81,36.71,36.81,21968.0,35.6048,35.6823,35.5854,35.6823,21968.0
2019-01-31 11:00:00,36.8,36.87,36.75,36.86,20404.0,35.6726,35.7405,35.6242,35.7308,20404.0
2019-01-31 11:05:00,36.87,36.87,36.8,36.85,16397.0,35.7405,35.7405,35.6726,35.7211,16397.0
2019-01-31 11:10:00,36.84,36.91,36.83,36.87,9378.0,35.7114,35.7793,35.7017,35.7405,9378.0
2019-01-31 11:15:00,36.89,36.92,36.83,36.87,23777.0,35.7599,35.789,35.7017,35.7405,23777.0
2019-01-31 11:20:00,36.88,36.91,36.85,36.89,8007.0,35.7502,35.7793,35.7211,35.7599,8007.0
2019-01-31 11:25:00,36.89,36.94,36.85,36.93,8389.0,35.7599,35.8084,35.7211,35.7987,8389.0
2019-01-31 11:30:00,36.92,36.96,36.91,36.94,11747.0,35.789,35.8277,35.7793,35.8084,11747.0
2019-01-31 11:35:00,36.94,37.04,36.93,37.01,11292.0,35.8084,35.9053,35.7987,35.8762,11292.0
2019-01-31 11:40:00,37.03,37.05,36.99,37.03,8232.0,35.8956,35.915,35.8568,35.8956,8232.0
2019-01-31 11:45:00,37.04,37.07,37.01,37.04,10827.0,35.9053,35.9344,35.8762,35.9053,10827.0
2019-01-31 11:50:00,37.04,37.07,36.99,37.06,6600.0,35.9053,35.9344,35.8568,35.9247,6600.0
2019-01-31 11:55:00,37.05,37.06,37.0,37.01,16311.0,35.915,35.9247,35.8665,35.8762,16311.0
2019-01-31 12:00:00,37.01,37.04,36.92,37.04,36582.0,35.8762,35.9053,35.789,35.9053,36582.0
2019-01-31 12:05:00,37.04,37.05,37.0,37.03,7465.0,35.9053,35.915,35.8665,35.8956,7465.0
2019-01-31 12:10:00,37.01,37.02,36.96,36.99,11205.0,35.8762,35.8859,35.8277,35.8568,11205.0
2019-01-31 12:15:00,37.0,37.01,36.99,37.0,7358.0,35.8665,35.8762,35.8568,35.8665,7358.0
2019-01-31 12:20:00,37.0,37.08,36.99,37.06,13596.0,35.8665,35.9441,35.8568,35.9247,13596.0
2019-01-31 12:25:00,37.05,37.07,37.03,37.04,8733.0,35.915,35.9344,35.8956,35.9053,8733.0
2019-01-31 12:30:00,37.05,37.05,36.99,37.01,6685.0,35.915,35.915,35.8568,35.8762,6685.0
2019-01-31 12:35:00,37.01,37.08,37.01,37.06,4555.0,35.8762,35.9441,35.8762,35.9247,4555.0
2019-01-31 12:40:00,37.06,37.06,36.91,36.91,6800.0,35.9247,35.9247,35.7793,35.7793,6800.0
2019-01-31 12:45:00,36.91,36.91,36.83,36.84,15129.0,35.7793,35.7793,35.7017,35.7114,15129.0
2019-01-31 12:50:00,36.84,36.85,36.8,36.83,8827.0,35.7114,35.7211,35.6726,35.7017,8827.0
2019-01-31 12:55:00,36.84,36.84,36.79,36.83,7935.0,35.7114,35.7114,35.663,35.7017,7935.0
2019-01-31 13:00:00,36.84,36.85,36.79,36.84,7858.0,35.7114,35.7211,35.663,35.7114,7858.0
2019-01-31 13:05:00,36.84,36.89,36.82,36.82,8603.0,35.7114,35.7599,35.692,35.692,8603.0
2019-01-31 13:10:00,36.84,36.86,36.82,36.86,5419.0,35.7114,35.7308,35.692,35.7308,5419.0
2019-01-31 13:15:00,36.87,36.88,36.81,36.85,7179.0,35.7405,35.7502,35.6823,35.7211,7179.0
2019-01-31 13:20:00,36.85,36.87,36.83,36.84,4100.0,35.7211,35.7405,35.7017,35.7114,4100.0
2019-01-31 13:25:00,36.84,36.88,36.82,36.83,10174.0,35.7114,35.7502,35.692,35.7017,10174.0
2019-01-31 13:30:00,36.82,36.82,36.7,36.71,9042.0,35.692,35.692,35.5757,35.5854,9042.0
2019-01-31 13:35:00,36.71,36.76,36.69,36.7,10308.0,35.5854,35.6339,35.566,35.5757,10308.0
2019-01-31 13:40:00,36.71,36.71,36.63,36.65,19781.0,35.5854,35.5854,35.5079,35.5272,19781.0
2019-01-31 13:45:00,36.65,36.66,36.58,36.58,43042.0,35.5272,35.5369,35.4594,35.4594,43042.0
2019-01-31 13:50:00,36.58,36.63,36.57,36.62,25155.0,35.4594,35.5079,35.4497,35.4982,25155.0
2019-01-31 13:55:00,36.62,36.64,36.61,36.64,7261.0,35.4982,35.5176,35.4885,35.5176,7261.0
2019-01-31 14:00:00,36.64,36.64,36.59,36.63,19403.0,35.5176,35.5176,35.4691,35.5079,19403.0
2019-01-31 14:05:00,36.64,36.67,36.58,36.58,32216.0,35.5176,35.5466,35.4594,35.4594,32216.0
2019-01-31 14:10:00,36.57,36.58,36.53,36.53,21013.0,35.4497,35.4594,35.4109,35.4109,21013.0
2019-01-31 14:15:00,36.54,36.54,36.44,36.45,15837.0,35.4206,35.4206,35.3237,35.3334,15837.0
2019-01-31 14:20:00,36.46,36.56,36.43,36.55,21519.0,35.3431,35.44,35.314,35.4303,21519.0
2019-01-31 14:25:00,36.54,36.57,36.52,36.55,16390.0,35.4206,35.4497,35.4012,35.4303,16390.0
2019-01-31 14:30:00,36.55,36.56,36.48,36.49,11452.0,35.4303,35.44,35.3625,35.3721,11452.0
2019-01-31 14:35:00,36.49,36.49,36.46,36.46,10168.0,35.3721,35.3721,35.3431,35.3431,10168.0
2019-01-31 14:40:00,36.46,36.47,36.42,36.47,17692.0,35.3431,35.3528,35.3043,35.3528,17692.0
2019-01-31 14:45:00,36.47,36.48,36.43,36.43,17306.0,35.3528,35.3625,35.314,35.314,17306.0
2019-01-31 14:50:00,36.43,36.45,36.4,36.42,52898.0,35.314,35.3334,35.2849,35.3043,52898.0
2019-01-31 14:55:00,36.43,36.43,36.32,36.34,82903.0,35.314,35.314,35.2074,35.2267,82903.0
2019-01-31 15:00:00,36.34,36.38,36.24,36.24,199932.0,35.2267,35.2655,35.1298,35.1298,199932.0
2019-01-31 15:05:00,36.23,36.25,36.03,36.08,322348.0,35.1201,35.1395,34.9262,34.9747,322348.0
2019-01-31 15:10:00,36.07,36.22,35.99,36.16,126181.0,34.965,35.1104,34.8875,35.0523,126181.0
2019-01-31 15:15:00,36.16,36.17,35.98,35.98,98356.0,35.0523,35.0619,34.8778,34.8778,98356.0
2019-01-31 15:20:00,35.98,36.05,35.94,36.02,105346.0,34.8778,34.9456,34.839,34.9165,105346.0
2019-01-31 15:25:00,36.02,36.22,36.01,36.21,84276.0,34.9165,35.1104,34.9069,35.1007,84276.0
2019-01-31 15:30:00,36.21,36.24,36.17,36.2,55372.0,35.1007,35.1298,35.0619,35.091,55372.0
2019-01-31 15:35:00,36.2,36.2,36.02,36.05,158573.0,35.091,35.091,34.9165,34.9456,158573.0
2019-01-31 15:40:00,36.05,36.05,35.95,36.01,168645.0,34.9456,34.9456,34.8487,34.9069,168645.0
2019-01-31 15:45:00,36.01,36.02,35.99,36.0,83289.0,34.9069,34.9165,34.8875,34.8972,83289.0
2019-01-31 15:50:00,36.0,36.01,35.99,36.01,143160.0,34.8972,34.9069,34.8875,34.9069,143160.0
2019-01-31 15:55:00,36.01,36.03,35.91,36.0,306603.0,34.9069,34.9262,34.8099,34.8972,306603.0
2019-02-01 09:30:00,36.24,36.39,36.01,36.34,45092.0,35.1298,35.2752,34.9069,35.2267,45092.0
2019-02-01 09:35:00,36.34,36.55,36.34,36.5,29304.0,35.2267,35.4303,35.2267,35.3818,29304.0
2019-02-01 09:40:00,36.55,36.56,36.39,36.44,11318.0,35.4303,35.44,35.2752,35.3237,11318.0
2019-02-01 09:45:00,36.46,36.46,36.3,36.31,12697.0,35.3431,35.3431,35.188,35.1977,12697.0
2019-02-01 09:50:00,36.33,36.41,36.23,36.39,9912.0,35.217,35.2946,35.1201,35.2752,9912.0
2019-02-01 09:55:00,36.38,36.55,36.36,36.49,38361.0,35.2655,35.4303,35.2461,35.3721,38361.0
2019-02-01 10:00:00,36.49,36.65,36.46,36.63,41809.0,35.3721,35.5272,35.3431,35.5079,41809.0
2019-02-01 10:05:00,36.62,36.7,36.59,36.67,25091.0,35.4982,35.5757,35.4691,35.5466,25091.0
2019-02-01 10:10:00,36.7,36.79,36.7,36.73,16157.0,35.5757,35.663,35.5757,35.6048,16157.0
2019-02-01 10:15:00,36.72,36.77,36.67,36.67,14462.0,35.5951,35.6436,35.5466,35.5466,14462.0
2019-02-01 10:20:00,36.67,36.74,36.63,36.74,21830.0,35.5466,35.6145,35.5079,35.6145,21830.0
2019-02-01 10:25:00,36.76,36.76,36.66,36.66,9772.0,35.6339,35.6339,35.5369,35.5369,9772.0
2019-02-01 10:30:00,36.67,36.7,36.62,36.64,18586.0,35.5466,35.5757,35.4982,35.5176,18586.0
2019-02-01 10:35:00,36.64,36.79,36.63,36.79,19309.0,35.5176,35.663,35.5079,35.663,19309.0
2019-02-01 10:40:00,36.79,36.87,36.78,36.78,19017.0,35.663,35.7405,35.6533,35.6533,19017.0
2019-02-01 10:45:00,36.77,36.78,36.65,36.69,55889.0,35.6436,35.6533,35.5272,35.566,55889.0
2019-02-01 10:50:00,36.7,36.7,36.55,36.62,36371.0,35.5757,35.5757,35.4303,35.4982,36371.0
2019-02-01 10:55:00,36.63,36.65,36.55,36.56,26388.0,35.5079,35.5272,35.4303,35.44,26388.0
2019-02-01 11:00:00,36.55,36.58,36.53,36.56,23292.0,35.4303,35.4594,35.4109,35.44,23292.0
2019-02-01 11:05:00,36.56,36.74,36.54,36.73,33720.0,35.44,35.6145,35.4206,35.6048,33720.0
2019-02-01 11:10:00,36.73,36.74,36.68,36.7,22206.0,35.6048,35.6145,35.5563,35.5757,22206.0
2019-02-01 11:15:00,36.71,36.73,36.61,36.62,12432.0,35.5854,35.6048,35.4885,35.4982,12432.0
2019-02-01 11:20:00,36.62,36.67,36.59,36.65,23744.0,35.4982,35.5466,35.4691,35.5272,23744.0
2019-02-01 11:25:00,36.68,36.76,36.65,36.75,234510.0,35.5563,35.6339,35.5272,35.6242,234510.0
2019-02-01 11:30:00,36.76,36.8,36.73,36.79,18609.0,35.6339,35.6726,35.6048,35.663,18609.0
2019-02-01 11:35:00,36.79,36.89,36.79,36.86,17708.0,35.663,35.7599,35.663,35.7308,17708.0
2019-02-01 11:40:00,36.86,36.92,36.86,36.88,23621.0,35.7308,35.789,35.7308,35.7502,23621.0
2019-02-01 11:45:00,36.89,36.94,36.88,36.9,40338.0,35.7599,35.8084,35.7502,35.7696,40338.0
2019-02-01 11:50:00,36.9,36.99,36.88,36.99,30306.0,35.7696,35.8568,35.7502,35.8568,30306.0
2019-02-01 11:55:00,36.98,37.06,36.95,37.05,21826.0,35.8471,35.9247,35.8181,35.915,21826.0
2019-02-01 12:00:00,37.05,37.06,36.97,36.97,24942.0,35.915,35.9247,35.8374,35.8374,24942.0
2019-02-01 12:05:00,36.97,37.03,36.96,36.98,11959.0,35.8374,35.8956,35.8277,35.8471,11959.0
2019-02-01 12:10:00,36.99,37.0,36.94,36.99,14874.0,35.8568,35.8665,35.8084,35.8568,14874.0
2019-02-01 12:15:00,37.0,37.01,36.99,37.0,21230.0,35.8665,35.8762,35.8568,35.8665,21230.0
2019-02-01 12:20:00,37.0,37.0,36.94,36.96,18120.0,35.8665,35.8665,35.8084,35.8277,18120.0
2019-02-01 12:25:00,36.95,37.02,36.94,37.01,24156.0,35.8181,35.8859,35.8084,35.8762,24156.0
2019-02-01 12:30:00,37.0,37.02,36.95,37.01,20888.0,35.8665,35.8859,35.8181,35.8762,20888.0
2019-02-01 12:35:00,37.01,37.01,36.92,36.92,14612.0,35.8762,35.8762,35.789,35.789,14612.0
2019-02-01 12:40:00,36.92,36.96,36.88,36.95,10212.0,35.789,35.8277,35.7502,35.8181,10212.0
2019-02-01 12:45:00,36.97,37.01,36.95,36.99,23324.0,35.8374,35.8762,35.8181,35.8568,23324.0
2019-02-01 12:50:00,36.98,37.0,36.93,36.95,17496.0,35.8471,35.8665,35.7987,35.8181,17496.0
2019-02-01 12:55:00,36.95,36.99,36.94,36.98,8607.0,35.8181,35.8568,35.8084,35.8471,8607.0
2019-02-01 13:00:00,36.98,37.03,36.96,37.03,21063.0,35.8471,35.8956,35.8277,35.8956,21063.0
2019-02-01 13:05:00,37.03,37.1,37.03,37.09,18998.0,35.8956,35.9635,35.8956,35.9538,18998.0
2019-02-01 13:10:00,37.09,37.09,37.01,37.06,50524.0,35.9538,35.9538,35.8762,35.9247,50524.0
2019-02-01 13:15:00,37.07,37.09,37.03,37.05,58016.0,35.9344,35.9538,35.8956,35.915,58016.0
2019-02-01 13:20:00,37.05,37.08,37.01,37.07,64430.0,35.915,35.9441,35.8762,35.9344,64430.0
2019-02-01 13:25:00,37.08,37.12,37.06,37.08,45019.0,35.9441,35.9828,35.9247,35.9441,45019.0
2019-02-01 13:30:00,37.08,37.13,37.08,37.09,34384.0,35.9441,35.9925,35.9441,35.9538,34384.0
2019-02-01 13:35:00,37.1,37.12,37.07,37.11,38083.0,35.9635,35.9828,35.9344,35.9732,38083.0
2019-02-01 13:40:00,37.11,37.12,37.04,37.04,17583.0,35.9732,35.9828,35.9053,35.9053,17583.0
2019-02-01 13:45:00,37.04,37.04,36.97,37.03,16592.0,35.9053,35.9053,35.8374,35.8956,16592.0
2019-02-01 13:50:00,37.03,37.07,37.03,37.04,10708.0,35.8956,35.9344,35.8956,35.9053,10708.0
2019-02-01 13:55:00,37.05,37.05,36.97,37.0,12034.0,35.915,35.915,35.8374,35.8665,12034.0
2019-02-01 14:00:00,37.0,37.0,36.94,36.95,17670.0,35.8665,35.8665,35.8084,35.8181,17670.0
2019-02-01 14:05:00,36.95,36.95,36.86,36.87,13759.0,35.8181,35.8181,35.7308,35.7405,13759.0
2019-02-01 14:10:00,36.88,36.9,36.85,36.9,11480.0,35.7502,35.7696,35.7211,35.7696,11480.0
2019-02-01 14:15:00,36.9,36.91,36.85,36.86,81308.0,35.7696,35.7793,35.7211,35.7308,81308.0
2019-02-01 14:20:00,36.85,36.91,36.84,36.85,20376.0,35.7211,35.7793,35.7114,35.7211,20376.0
2019-02-01 14:25:00,36.84,36.91,36.83,36.89,13118.0,35.7114,35.7793,35.7017,35.7599,13118.0
2019-02-01 14:30:00,36.88,36.91,36.85,36.85,12157.0,35.7502,35.7793,35.7211,35.7211,12157.0
2019-02-01 14:35:00,36.84,36.86,36.83,36.86,9222.0,35.7114,35.7308,35.7017,35.7308,9222.0
2019-02-01 14:40:00,36.86,36.89,36.84,36.89,24314.0,35.7308,35.7599,35.7114,35.7599,24314.0
2019-02-01 14:45:00,36.89,36.92,36.82,36.83,17920.0,35.7599,35.789,35.692,35.7017,17920.0
2019-02-01 14:50:00,36.84,36.85,36.75,36.76,13182.0,35.7114,35.7211,35.6242,35.6339,13182.0
2019-02-01 14:55:00,36.76,36.77,36.71,36.73,37631.0,35.6339,35.6436,35.5854,35.6048,37631.0
2019-02-01 15:00:00,36.73,36.76,36.71,36.76,44940.0,35.6048,35.6339,35.5854,35.6339,44940.0
2019-02-01 15:05:00,36.76,36.76,36.71,36.72,13686.0,35.6339,35.6339,35.5854,35.5951,13686.0
2019-02-01 15:10:00,36.72,36.76,36.72,36.76,15557.0,35.5951,35.6339,35.5951,35.6339,15557.0
2019-02-01 15:15:00,36.75,36.76,36.74,36.76,16627.0,35.6242,35.6339,35.6145,35.6339,16627.0
2019-02-01 15:20:00,36.76,36.77,36.75,36.77,33189.0,35.6339,35.6436,35.6242,35.6436,33189.0
2019-02-01 15:25:00,36.76,36.79,36.73,36.77,12940.0,35.6339,35.663,35.6048,35.6436,12940.0
2019-02-01 15:30:00,36.78,36.84,36.77,36.84,17316.0,35.6533,35.7114,35.6436,35.7114,17316.0
2019-02-01 15:35:00,36.84,36.84,36.77,36.8,17690.0,35.7114,35.7114,35.6436,35.6726,17690.0
2019-02-01 15:40:00,36.8,36.82,36.76,36.76,35945.0,35.6726,35.692,35.6339,35.6339,35945.0
2019-02-01 15:45:00,36.76,36.76,36.73,36.73,25819.0,35.6339,35.6339,35.6048,35.6048,25819.0
2019-02-01 15:50:00,36.73,36.75,36.7,36.73,42798.0,35.6048,35.6242,35.5757,35.6048,42798.0
2019-02-01 15:55:00,36.73,36.8,36.72,36.76,90694.0,35.6048,35.6726,35.5951,35.6339,90694.0
2019-02-04 09:30:00,36.76,36.83,36.66,36.83,17930.0,35.6339,35.7017,35.5369,35.7017,17930.0
2019-02-04 09:35:00,36.73,36.79,36.53,36.55,4935.0,35.6048,35.663,35.4109,35.4303,4935.0
2019-02-04 09:40:00,36.52,36.55,36.44,36.45,11136.0,35.4012,35.4303,35.3237,35.3334,11136.0
2019-02-04 09:45:00,36.48,36.82,36.44,36.82,22082.0,35.3625,35.692,35.3237,35.692,22082.0
2019-02-04 09:50:00,36.78,36.87,36.77,36.85,16049.0,35.6533,35.7405,35.6436,35.7211,16049.0
2019-02-04 09:55:00,36.85,36.88,36.66,36.68,13350.0,35.7211,35.7502,35.5369,35.5563,13350.0
2019-02-04 10:00:00,36.68,36.8,36.66,36.72,14242.0,35.5563,35.6726,35.5369,35.5951,14242.0
2019-02-04 10:05:00,36.75,36.79,36.7,36.72,12270.0,35.6242,35.663,35.5757,35.5951,12270.0
2019-02-04 10:10:00,36.71,36.87,36.69,36.82,12527.0,35.5854,35.7405,35.566,35.692,12527.0
2019-02-04 10:15:00,36.84,36.84,36.73,36.76,12844.0,35.7114,35.7114,35.6048,35.6339,12844.0
2019-02-04 10:20:00,36.77,36.79,36.73,36.79,6568.0,35.6436,35.663,35.6048,35.663,6568.0
2019-02-04 10:25:00,36.76,36.78,36.69,36.7,7690.0,35.6339,35.6533,35.566,35.5757,7690.0
2019-02-04 10:30:00,36.7,36.78,36.67,36.76,6556.0,35.5757,35.6533,35.5466,35.6339,6556.0
2019-02-04 10:35:00,36.76,36.78,36.71,36.73,20427.0,35.6339,35.6533,35.5854,35.6048,20427.0
2019-02-04 10:40:00,36.74,36.83,36.74,36.76,5332.0,35.6145,35.7017,35.6145,35.6339,5332.0
2019-02-04 10:45:00,36.78,36.8,36.75,36.75,5424.0,35.6533,35.6726,35.6242,35.6242,5424.0
2019-02-04 10:50:00,36.75,36.8,36.72,36.74,5100.0,35.6242,35.6726,35.5951,35.6145,5100.0
2019-02-04 10:55:00,36.76,36.79,36.67,36.69,13427.0,35.6339,35.663,35.5466,35.566,13427.0
2019-02-04 11:00:00,36.69,36.82,36.69,36.82,4552.0,35.566,35.692,35.566,35.692,4552.0
2019-02-04 11:05:00,36.82,36.86,36.76,36.85,11626.0,35.692,35.7308,35.6339,35.7211,11626.0
2019-02-04 11:10:00,36.85,36.88,36.84,36.88,13197.0,35.7211,35.7502,35.7114,35.7502,13197.0
2019-02-04 11:15:00,36.88,36.88,36.83,36.87,10265.0,35.7502,35.7502,35.7017,35.7405,10265.0
2019-02-04 11:20:00,36.88,36.89,36.85,36.85,9971.0,35.7502,35.7599,35.7211,35.7211,9971.0
2019-02-04 11:25:00,36.86,36.86,36.82,36.83,5000.0,35.7308,35.7308,35.692,35.7017,5000.0
2019-02-04 11:30:00,36.84,36.9,36.83,36.88,5347.0,35.7114,35.7696,35.7017,35.7502,5347.0
2019-02-04 11:35:00,36.88,36.88,36.83,36.85,4929.0,35.7502,35.7502,35.7017,35.7211,4929.0
2019-02-04 11:40:00,36.85,36.88,36.83,36.88,8774.0,35.7211,35.7502,35.7017,35.7502,8774.0
2019-02-04 11:45:00,36.88,36.89,36.87,36.87,2600.0,35.7502,35.7599,35.7405,35.7405,2600.0
2019-02-04 11:50:00,36.87,36.89,36.83,36.83,4402.0,35.7405,35.7599,35.7017,35.7017,4402.0
2019-02-04 11:55:00,36.82,36.88,36.8,36.84,22110.0,35.692,35.7502,35.6726,35.7114,22110.0
2019-02-04 12:00:00,36.84,36.84,36.77,36.8,14113.0,35.7114,35.7114,35.6436,35.6726,14113.0
2019-02-04 12:05:00,36.8,36.84,36.8,36.82,6558.0,35.6726,35.7114,35.6726,35.692,6558.0
2019-02-04 12:10:00,36.82,36.83,36.76,36.8,8252.0,35.692,35.7017,35.6339,35.6726,8252.0
2019-02-04 12:15:00,36.8,36.86,36.79,36.82,19758.0,35.6726,35.7308,35.663,35.692,19758.0
2019-02-04 12:20:00,36.82,36.82,36.79,36.81,2342.0,35.692,35.692,35.663,35.6823,2342.0
2019-02-04 12:25:00,36.84,36.85,36.8,36.8,2861.0,35.7114,35.7211,35.6726,35.6726,2861.0
2019-02-04 12:30:00,36.8,36.81,36.74,36.74,4282.0,35.6726,35.6823,35.6145,35.6145,4282.0
2019-02-04 12:35:00,36.73,36.73,36.7,36.7,2081.0,35.6048,35.6048,35.5757,35.5757,2081.0
2019-02-04 12:40:00,36.69,36.71,36.67,36.7,5901.0,35.566,35.5854,35.5466,35.5757,5901.0
2019-02-04 12:45:00,36.7,36.72,36.67,36.67,5082.0,35.5757,35.5951,35.5466,35.5466,5082.0
2019-02-04 12:50:00,36.68,36.68,36.61,36.62,6488.0,35.5563,35.5563,35.4885,35.4982,6488.0
2019-02-04 12:55:00,36.63,36.68,36.62,36.68,3824.0,35.5079,35.5563,35.4982,35.5563,3824.0
2019-02-04 13:00:00,36.66,36.67,36.63,36.65,5634.0,35.5369,35.5466,35.5079,35.5272,5634.0
2019-02-04 13:05:00,36.65,36.68,36.63,36.66,247811.0,35.5272,35.5563,35.5079,35.5369,247811.0
2019-02-04 13:10:00,36.68,36.7,36.66,36.68,6707.0,35.5563,35.5757,35.5369,35.5563,6707.0
2019-02-04 13:15:00,36.67,36.73,36.66,36.73,10104.0,35.5466,35.6048,35.5369,35.6048,10104.0
2019-02-04 13:20:00,36.72,36.77,36.72,36.76,6160.0,35.5951,35.6436,35.5951,35.6339,6160.0
2019-02-04 13:25:00,36.77,36.78,36.69,36.7,4602.0,35.6436,35.6533,35.566,35.5757,4602.0
2019-02-04 13:30:00,36.7,36.71,36.67,36.69,55857.0,35.5757,35.5854,35.5466,35.566,55857.0
2019-02-04 13:35:00,36.68,36.73,36.68,36.72,4586.0,35.5563,35.6048,35.5563,35.5951,4586.0
2019-02-04 13:40:00,36.73,36.77,36.71,36.77,4547.0,35.6048,35.6436,35.5854,35.6436,4547.0
2019-02-04 13:45:00,36.77,36.82,36.76,36.81,6601.0,35.6436,35.692,35.6339,35.6823,6601.0
2019-02-04 13:50:00,36.81,36.84,36.78,36.82,6811.0,35.6823,35.7114,35.6533,35.692,6811.0
2019-02-04 13:55:00,36.83,36.83,36.81,36.82,3939.0,35.7017,35.7017,35.6823,35.692,3939.0
2019-02-04 14:00:00,36.82,36.83,36.8,36.82,7487.0,35.692,35.7017,35.6726,35.692,7487.0
2019-02-04 14:05:00,36.82,36.86,36.82,36.84,5399.0,35.692,35.7308,35.692,35.7114,5399.0
2019-02-04 14:10:00,36.83,36.84,36.8,36.83,7280.0,35.7017,35.7114,35.6726,35.7017,7280.0
2019-02-04 14:15:00,36.84,36.87,36.83,36.84,10826.0,35.7114,35.7405,35.7017,35.7114,10826.0
2019-02-04 14:20:00,36.84,36.85,36.81,36.84,7562.0,35.7114,35.7211,35.6823,35.7114,7562.0
2019-02-04 14:25:00,36.84,36.84,36.82,36.83,6179.0,35.7114,35.7114,35.692,35.7017,6179.0
2019-02-04 14:30:00,36.82,36.84,36.82,36.84,7912.0,35.692,35.7114,35.692,35.7114,7912.0
2019-02-04 14:35:00,36.83,36.88,36.83,36.86,9201.0,35.7017,35.7502,35.7017,35.7308,9201.0
2019-02-04 14:40:00,36.86,36.87,36.84,36.86,7291.0,35.7308,35.7405,35.7114,35.7308,7291.0
2019-02-04 14:45:00,36.86,36.87,36.79,36.79,11275.0,35.7308,35.7405,35.663,35.663,11275.0
2019-02-04 14:50:00,36.8,36.83,36.74,36.76,8945.0,35.6726,35.7017,35.6145,35.6339,8945.0
2019-02-04 14:55:00,36.76,36.77,36.75,36.77,7591.0,35.6339,35.6436,35.6242,35.6436,7591.0
2019-02-04 15:00:00,36.76,36.76,36.73,36.74,10428.0,35.6339,35.6339,35.6048,35.6145,10428.0
2019-02-04 15:05:00,36.74,36.76,36.73,36.76,16026.0,35.6145,35.6339,35.6048,35.6339,16026.0
2019-02-04 15:10:00,36.77,36.79,36.74,36.75,7885.0,35.6436,35.663,35.6145,35.6242,7885.0
2019-02-04 15:15:00,36.76,36.77,36.67,36.68,15166.0,35.6339,35.6436,35.5466,35.5563,15166.0
2019-02-04 15:20:00,36.69,36.69,36.66,36.66,19427.0,35.566,35.566,35.5369,35.5369,19427.0
2019-02-04 15:25:00,36.67,36.67,36.65,36.66,9107.0,35.5466,35.5466,35.5272,35.5369,9107.0
2019-02-04 15:30:00,36.66,36.68,36.65,36.66,13303.0,35.5369,35.5563,35.5272,35.5369,13303.0
2019-02-04 15:35:00,36.67,36.68,36.59,36.64,23394.0,35.5466,35.5563,35.4691,35.5176,23394.0
2019-02-04 15:40:00,36.64,36.7,36.63,36.7,37201.0,35.5176,35.5757,35.5079,35.5757,37201.0
2019-02-04 15:45:00,36.7,36.77,36.69,36.77,36222.0,35.5757,35.6436,35.566,35.6436,36222.0
2019-02-04 15:50:00,36.77,36.79,36.75,36.78,52007.0,35.6436,35.663,35.6242,35.6533,52007.0
2019-02-04 15:55:00,36.78,36.93,36.78,36.93,199432.0,35.6533,35.7987,35.6533,35.7987,199432.0
2019-02-05 09:30:00,37.01,37.15,37.01,37.04,25048.0,35.8762,36.0119,35.8762,35.9053,25048.0
2019-02-05 09:35:00,37.1,37.1,36.84,36.98,8850.0,35.9635,35.9635,35.7114,35.8471,8850.0
2019-02-05 09:40:00,37.03,37.32,36.98,37.22,18071.0,35.8956,36.1767,35.8471,36.0798,18071.0
2019-02-05 09:45:00,37.23,37.27,37.1,37.15,14571.0,36.0895,36.1283,35.9635,36.0119,14571.0
2019-02-05 09:50:00,37.13,37.16,36.99,37.09,23306.0,35.9925,36.0216,35.8568,35.9538,23306.0
2019-02-05 09:55:00,37.06,37.09,36.96,37.02,12278.0,35.9247,35.9538,35.8277,35.8859,12278.0
2019-02-05 10:00:00,37.02,37.04,36.98,37.01,8540.0,35.8859,35.9053,35.8471,35.8762,8540.0
2019-02-05 10:05:00,36.98,36.98,36.9,36.92,12348.0,35.8471,35.8471,35.7696,35.789,12348.0
2019-02-05 10:10:00,36.91,36.93,36.84,36.93,13931.0,35.7793,35.7987,35.7114,35.7987,13931.0
2019-02-05 10:15:00,36.98,37.02,36.94,37.0,12489.0,35.8471,35.8859,35.8084,35.8665,12489.0
2019-02-05 10:20:00,37.01,37.07,37.01,37.01,7893.0,35.8762,35.9344,35.8762,35.8762,7893.0
2019-02-05 10:25:00,37.02,37.11,37.01,37.11,7924.0,35.8859,35.9732,35.8762,35.9732,7924.0
2019-02-05 10:30:00,37.12,37.16,37.07,37.07,26594.0,35.9828,36.0216,35.9344,35.9344,26594.0
2019-02-05 10:35:00,37.07,37.12,37.04,37.07,12178.0,35.9344,35.9828,35.9053,35.9344,12178.0
2019-02-05 10:40:00,37.05,37.19,37.05,37.18,13540.0,35.915,36.0507,35.915,36.041,13540.0
2019-02-05 10:45:00,37.19,37.19,37.14,37.17,17208.0,36.0507,36.0507,36.0022,36.0313,17208.0
2019-02-05 10:50:00,37.17,37.27,37.16,37.25,16857.0,36.0313,36.1283,36.0216,36.1089,16857.0
2019-02-05 10:55:00,37.25,37.28,37.22,37.26,14804.0,36.1089,36.1379,36.0798,36.1186,14804.0
2019-02-05 11:00:00,37.26,37.35,37.25,37.33,16416.0,36.1186,36.2058,36.1089,36.1864,16416.0
2019-02-05 11:05:00,37.33,37.34,37.25,37.31,20971.0,36.1864,36.1961,36.1089,36.167,20971.0
2019-02-05 11:10:00,37.32,37.33,37.24,37.31,11291.0,36.1767,36.1864,36.0992,36.167,11291.0
2019-02-05 11:15:00,37.3,37.33,37.27,37.3,9640.0,36.1573,36.1864,36.1283,36.1573,9640.0
2019-02-05 11:20:00,37.29,37.3,37.19,37.24,10011.0,36.1476,36.1573,36.0507,36.0992,10011.0
2019-02-05 11:25:00,37.23,37.23,37.11,37.14,9787.0,36.0895,36.0895,35.9732,36.0022,9787.0
2019-02-05 11:30:00,37.14,37.18,37.1,37.17,9650.0,36.0022,36.041,35.9635,36.0313,9650.0
2019-02-05 11:35:00,37.17,37.2,37.15,37.19,10570.0,36.0313,36.0604,36.0119,36.0507,10570.0
2019-02-05 11:40:00,37.18,37.2,37.16,37.18,7724.0,36.041,36.0604,36.0216,36.041,7724.0
2019-02-05 11:45:00,37.18,37.18,37.08,37.1,10793.0,36.041,36.041,35.9441,35.9635,10793.0
2019-02-05 11:50:00,37.1,37.19,37.1,37.18,12798.0,35.9635,36.0507,35.9635,36.041,12798.0
2019-02-05 11:55:00,37.18,37.2,37.17,37.18,6936.0,36.041,36.0604,36.0313,36.041,6936.0
2019-02-05 12:00:00,37.18,37.2,37.13,37.17,9420.0,36.041,36.0604,35.9925,36.0313,9420.0
2019-02-05 12:05:00,37.15,37.16,37.12,37.12,7968.0,36.0119,36.0216,35.9828,35.9828,7968.0
2019-02-05 12:10:00,37.11,37.15,37.1,37.15,5854.0,35.9732,36.0119,35.9635,36.0119,5854.0
2019-02-05 12:15:00,37.15,37.16,37.1,37.1,11100.0,36.0119,36.0216,35.9635,35.9635,11100.0
2019-02-05 12:20:00,37.09,37.11,37.04,37.05,9770.0,35.9538,35.9732,35.9053,35.915,9770.0
2019-02-05 12:25:00,37.04,37.11,37.04,37.08,10332.0,35.9053,35.9732,35.9053,35.9441,10332.0
2019-02-05 12:30:00,37.07,37.07,37.0,37.01,11573.0,35.9344,35.9344,35.8665,35.8762,11573.0
2019-02-05 12:35:00,37.01,37.04,37.01,37.03,8103.0,35.8762,35.9053,35.8762,35.8956,8103.0
2019-02-05 12:40:00,37.04,37.06,37.01,37.06,8223.0,35.9053,35.9247,35.8762,35.9247,8223.0
2019-02-05 12:45:00,37.06,37.1,37.05,37.1,14775.0,35.9247,35.9635,35.915,35.9635,14775.0
2019-02-05 12:50:00,37.11,37.15,37.05,37.05,8814.0,35.9732,36.0119,35.915,35.915,8814.0
2019-02-05 12:55:00,37.03,37.05,37.02,37.02,11984.0,35.8956,35.915,35.8859,35.8859,11984.0
2019-02-05 13:00:00,37.03,37.08,37.03,37.07,6795.0,35.8956,35.9441,35.8956,35.9344,6795.0
2019-02-05 13:05:00,37.07,37.07,37.02,37.06,8023.0,35.9344,35.9344,35.8859,35.9247,8023.0
2019-02-05 13:10:00,37.05,37.13,37.05,37.11,9371.0,35.915,35.9925,35.915,35.9732,9371.0
2019-02-05 13:15:00,37.1,37.11,37.08,37.1,7157.0,35.9635,35.9732,35.9441,35.9635,7157.0
2019-02-05 13:20:00,37.1,37.13,37.09,37.1,8885.0,35.9635,35.9925,35.9538,35.9635,8885.0
2019-02-05 13:25:00,37.11,37.15,37.1,37.14,9179.0,35.9732,36.0119,35.9635,36.0022,9179.0
2019-02-05 13:30:00,37.13,37.16,37.12,37.15,7825.0,35.9925,36.0216,35.9828,36.0119,7825.0
2019-02-05 13:35:00,37.16,37.17,37.12,37.16,7763.0,36.0216,36.0313,35.9828,36.0216,7763.0
2019-02-05 13:40:00,37.17,37.3,37.17,37.29,129112.0,36.0313,36.1573,36.0313,36.1476,129112.0
2019-02-05 13:45:00,37.3,37.35,37.28,37.34,15980.0,36.1573,36.2058,36.1379,36.1961,15980.0
2019-02-05 13:50:00,37.34,37.38,37.32,37.35,21581.0,36.1961,36.2349,36.1767,36.2058,21581.0
2019-02-05 13:55:00,37.36,37.37,37.34,37.36,8868.0,36.2155,36.2252,36.1961,36.2155,8868.0
2019-02-05 14:00:00,37.36,37.38,37.36,37.37,9917.0,36.2155,36.2349,36.2155,36.2252,9917.0
2019-02-05 14:05:00,37.37,37.5,37.36,37.48,39159.0,36.2252,36.3512,36.2155,36.3318,39159.0
2019-02-05 14:10:00,37.48,37.48,37.37,37.39,20303.0,36.3318,36.3318,36.2252,36.2446,20303.0
2019-02-05 14:15:00,37.4,37.4,37.37,37.39,7500.0,36.2543,36.2543,36.2252,36.2446,7500.0
2019-02-05 14:20:00,37.38,37.38,37.33,37.36,16695.0,36.2349,36.2349,36.1864,36.2155,16695.0
2019-02-05 14:25:00,37.36,37.4,37.35,37.36,15722.0,36.2155,36.2543,36.2058,36.2155,15722.0
2019-02-05 14:30:00,37.36,37.39,37.33,37.39,9236.0,36.2155,36.2446,36.1864,36.2446,9236.0
2019-02-05 14:35:00,37.39,37.44,37.36,37.41,27952.0,36.2446,36.293,36.2155,36.264,27952.0
2019-02-05 14:40:00,37.41,37.44,37.39,37.43,8142.0,36.264,36.293,36.2446,36.2833,8142.0
2019-02-05 14:45:00,37.43,37.46,37.42,37.45,14659.0,36.2833,36.3124,36.2737,36.3027,14659.0
2019-02-05 14:50:00,37.46,37.48,37.43,37.45,19634.0,36.3124,36.3318,36.2833,36.3027,19634.0
2019-02-05 14:55:00,37.45,37.47,37.42,37.46,15045.0,36.3027,36.3221,36.2737,36.3124,15045.0
2019-02-05 15:00:00,37.46,37.46,37.44,37.45,10961.0,36.3124,36.3124,36.293,36.3027,10961.0
2019-02-05 15:05:00,37.45,37.45,37.42,37.44,14334.0,36.3027,36.3027,36.2737,36.293,14334.0
2019-02-05 15:10:00,37.44,37.44,37.41,37.44,14142.0,36.293,36.293,36.264,36.293,14142.0
2019-02-05 15:15:00,37.44,37.46,37.43,37.45,10126.0,36.293,36.3124,36.2833,36.3027,10126.0
2019-02-05 15:20:00,37.46,37.46,37.42,37.44,25410.0,36.3124,36.3124,36.2737,36.293,25410.0
2019-02-05 15:25:00,37.44,37.49,37.43,37.47,44397.0,36.293,36.3415,36.2833,36.3221,44397.0
2019-02-05 15:30:00,37.47,37.49,37.46,37.48,33655.0,36.3221,36.3415,36.3124,36.3318,33655.0
2019-02-05 15:35:00,37.48,37.48,37.4,37.45,26172.0,36.3318,36.3318,36.2543,36.3027,26172.0
2019-02-05 15:40:00,37.45,37.47,37.43,37.46,34126.0,36.3027,36.3221,36.2833,36.3124,34126.0
2019-02-05 15:45:00,37.46,37.47,37.43,37.43,38170.0,36.3124,36.3221,36.2833,36.2833,38170.0
2019-02-05 15:50:00,37.43,37.44,37.36,37.36,38223.0,36.2833,36.293,36.2155,36.2155,38223.0
2019-02-05 15:55:00,37.37,37.39,37.34,37.36,71989.0,36.2252,36.2446,36.1961,36.2155,71989.0
2019-02-06 09:30:00,37.6,37.98,37.56,37.9,42773.0,36.4481,36.8165,36.4094,36.739,42773.0
2019-02-06 09:35:00,37.94,37.98,37.75,37.82,9985.0,36.7777,36.8165,36.5935,36.6614,9985.0
2019-02-06 09:40:00,37.77,37.85,37.61,37.69,12871.0,36.6129,36.6905,36.4578,36.5354,12871.0
2019-02-06 09:45:00,37.74,37.94,37.65,37.93,19842.0,36.5839,36.7777,36.4966,36.768,19842.0
2019-02-06 09:50:00,37.91,38.19,37.86,38.19,84779.0,36.7486,37.0201,36.7002,37.0201,84779.0
2019-02-06 09:55:00,38.18,38.4,38.18,38.4,19260.0,37.0104,37.2236,37.0104,37.2236,19260.0
2019-02-06 10:00:00,38.4,38.4,38.23,38.34,31293.0,37.2236,37.2236,37.0588,37.1655,31293.0
2019-02-06 10:05:00,38.36,38.46,38.29,38.3,38178.0,37.1849,37.2818,37.117,37.1267,38178.0
2019-02-06 10:10:00,38.3,38.33,38.19,38.25,36260.0,37.1267,37.1558,37.0201,37.0782,36260.0
2019-02-06 10:15:00,38.25,38.39,38.24,38.32,42499.0,37.0782,37.2139,37.0685,37.1461,42499.0
2019-02-06 10:20:00,38.33,38.43,38.28,38.43,29676.0,37.1558,37.2527,37.1073,37.2527,29676.0
2019-02-06 10:25:00,38.43,38.64,38.43,38.56,90939.0,37.2527,37.4563,37.2527,37.3787,90939.0
2019-02-06 10:30:00,38.58,38.61,38.45,38.54,21677.0,37.3981,37.4272,37.2721,37.3593,21677.0
2019-02-06 10:35:00,38.56,38.65,38.53,38.57,18930.0,37.3787,37.466,37.3497,37.3884,18930.0
2019-02-06 10:40:00,38.56,38.65,38.55,38.6,27291.0,37.3787,37.466,37.369,37.4175,27291.0
2019-02-06 10:45:00,38.59,38.71,38.59,38.68,32528.0,37.4078,37.5241,37.4078,37.4951,32528.0
2019-02-06 10:50:00,38.68,38.82,38.67,38.8,35269.0,37.4951,37.6308,37.4854,37.6114,35269.0
2019-02-06 10:55:00,38.81,38.83,38.76,38.82,22342.0,37.6211,37.6405,37.5726,37.6308,22342.0
2019-02-06 11:00:00,38.82,38.85,38.75,38.85,18506.0,37.6308,37.6598,37.5629,37.6598,18506.0
2019-02-06 11:05:00,38.85,38.87,38.82,38.82,13121.0,37.6598,37.6792,37.6308,37.6308,13121.0
2019-02-06 11:10:00,38.81,38.92,38.7,38.73,203738.0,37.6211,37.7277,37.5144,37.5435,203738.0
2019-02-06 11:15:00,38.73,38.77,38.61,38.62,34195.0,37.5435,37.5823,37.4272,37.4369,34195.0
2019-02-06 11:20:00,38.61,38.72,38.59,38.7,30962.0,37.4272,37.5338,37.4078,37.5144,30962.0
2019-02-06 11:25:00,38.7,38.7,38.58,38.67,23698.0,37.5144,37.5144,37.3981,37.4854,23698.0
2019-02-06 11:30:00,38.68,38.81,38.67,38.77,14233.0,37.4951,37.6211,37.4854,37.5823,14233.0
2019-02-06 11:35:00,38.77,38.86,38.69,38.83,19214.0,37.5823,37.6695,37.5048,37.6405,19214.0
2019-02-06 11:40:00,38.85,38.88,38.78,38.81,15090.0,37.6598,37.6889,37.592,37.6211,15090.0
2019-02-06 11:45:00,38.81,38.86,38.78,38.8,18579.0,37.6211,37.6695,37.592,37.6114,18579.0
2019-02-06 11:50:00,38.8,38.84,38.74,38.83,32244.0,37.6114,37.6502,37.5532,37.6405,32244.0
2019-02-06 11:55:00,38.82,38.86,38.8,38.86,18376.0,37.6308,37.6695,37.6114,37.6695,18376.0
2019-02-06 12:00:00,38.86,38.91,38.8,38.89,23367.0,37.6695,37.718,37.6114,37.6986,23367.0
2019-02-06 12:05:00,38.89,38.9,38.72,38.74,68905.0,37.6986,37.7083,37.5338,37.5532,68905.0
2019-02-06 12:10:00,38.73,38.81,38.7,38.78,27141.0,37.5435,37.6211,37.5144,37.592,27141.0
2019-02-06 12:15:00,38.79,38.79,38.68,38.69,24133.0,37.6017,37.6017,37.4951,37.5048,24133.0
2019-02-06 12:20:00,38.69,38.72,38.64,38.69,12375.0,37.5048,37.5338,37.4563,37.5048,12375.0
2019-02-06 12:25:00,38.69,38.72,38.63,38.63,14023.0,37.5048,37.5338,37.4466,37.4466,14023.0
2019-02-06 12:30:00,38.62,38.66,38.59,38.66,10185.0,37.4369,37.4757,37.4078,37.4757,10185.0
2019-02-06 12:35:00,38.66,38.7,38.62,38.65,13520.0,37.4757,37.5144,37.4369,37.466,13520.0
2019-02-06 12:40:00,38.65,38.71,38.61,38.7,21738.0,37.466,37.5241,37.4272,37.5144,21738.0
2019-02-06 12:45:00,38.69,38.7,38.6,38.7,18217.0,37.5048,37.5144,37.4175,37.5144,18217.0
2019-02-06 12:50:00,38.7,38.73,38.69,38.71,8763.0,37.5144,37.5435,37.5048,37.5241,8763.0
2019-02-06 12:55:00,38.7,38.76,38.7,38.72,11403.0,37.5144,37.5726,37.5144,37.5338,11403.0
2019-02-06 13:00:00,38.72,38.77,38.71,38.72,18326.0,37.5338,37.5823,37.5241,37.5338,18326.0
2019-02-06 13:05:00,38.72,38.81,38.72,38.8,28526.0,37.5338,37.6211,37.5338,37.6114,28526.0
2019-02-06 13:10:00,38.79,38.83,38.78,38.81,9780.0,37.6017,37.6405,37.592,37.6211,9780.0
2019-02-06 13:15:00,38.8,38.91,38.76,38.9,58476.0,37.6114,37.718,37.5726,37.7083,58476.0
2019-02-06 13:20:00,38.9,38.91,38.87,38.88,15186.0,37.7083,37.718,37.6792,37.6889,15186.0
2019-02-06 13:25:00,38.89,38.89,38.83,38.87,18076.0,37.6986,37.6986,37.6405,37.6792,18076.0
2019-02-06 13:30:00,38.87,38.89,38.85,38.86,20649.0,37.6792,37.6986,37.6598,37.6695,20649.0
2019-02-06 13:35:00,38.86,38.91,38.86,38.89,18374.0,37.6695,37.718,37.6695,37.6986,18374.0
2019-02-06 13:40:00,38.88,38.88,38.8,38.8,17339.0,37.6889,37.6889,37.6114,37.6114,17339.0
2019-02-06 13:45:00,38.8,38.8,38.69,38.69,40824.0,37.6114,37.6114,37.5048,37.5048,40824.0
2019-02-06 13:50:00,38.68,38.73,38.66,38.71,16867.0,37.4951,37.5435,37.4757,37.5241,16867.0
2019-02-06 13:55:00,38.72,38.72,38.63,38.68,9147.0,37.5338,37.5338,37.4466,37.4951,9147.0
2019-02-06 14:00:00,38.68,38.68,38.62,38.66,12530.0,37.4951,37.4951,37.4369,37.4757,12530.0
2019-02-06 14:05:00,38.66,38.72,38.64,38.71,11756.0,37.4757,37.5338,37.4563,37.5241,11756.0
2019-02-06 14:10:00,38.71,38.71,38.65,38.68,8946.0,37.5241,37.5241,37.466,37.4951,8946.0
2019-02-06 14:15:00,38.68,38.7,38.65,38.69,13090.0,37.4951,37.5144,37.466,37.5048,13090.0
2019-02-06 14:20:00,38.69,38.72,38.68,38.69,9023.0,37.5048,37.5338,37.4951,37.5048,9023.0
2019-02-06 14:25:00,38.68,38.7,38.64,38.66,8904.0,37.4951,37.5144,37.4563,37.4757,8904.0
2019-02-06 14:30:00,38.66,38.68,38.6,38.61,15489.0,37.4757,37.4951,37.4175,37.4272,15489.0
2019-02-06 14:35:00,38.61,38.61,38.51,38.52,33311.0,37.4272,37.4272,37.3303,37.34,33311.0
2019-02-06 14:40:00,38.51,38.58,38.5,38.56,18084.0,37.3303,37.3981,37.3206,37.3787,18084.0
2019-02-06 14:45:00,38.56,38.59,38.53,38.54,15491.0,37.3787,37.4078,37.3497,37.3593,15491.0
2019-02-06 14:50:00,38.55,38.57,38.49,38.5,21116.0,37.369,37.3884,37.3109,37.3206,21116.0
2019-02-06 14:55:00,38.51,38.55,38.47,38.54,13508.0,37.3303,37.369,37.2915,37.3593,13508.0
2019-02-06 15:00:00,38.54,38.56,38.51,38.51,14818.0,37.3593,37.3787,37.3303,37.3303,14818.0
2019-02-06 15:05:00,38.51,38.57,38.51,38.55,9586.0,37.3303,37.3884,37.3303,37.369,9586.0
2019-02-06 15:10:00,38.54,38.57,38.51,38.55,25813.0,37.3593,37.3884,37.3303,37.369,25813.0
2019-02-06 15:15:00,38.55,38.58,38.54,38.58,7514.0,37.369,37.3981,37.3593,37.3981,7514.0
2019-02-06 15:20:00,38.57,38.6,38.57,38.59,17026.0,37.3884,37.4175,37.3884,37.4078,17026.0
2019-02-06 15:25:00,38.6,38.6,38.55,38.57,22093.0,37.4175,37.4175,37.369,37.3884,22093.0
2019-02-06 15:30:00,38.56,38.57,38.5,38.55,22297.0,37.3787,37.3884,37.3206,37.369,22297.0
2019-02-06 15:35:00,38.55,38.57,38.51,38.57,24179.0,37.369,37.3884,37.3303,37.3884,24179.0
2019-02-06 15:40:00,38.57,38.58,38.5,38.51,23533.0,37.3884,37.3981,37.3206,37.3303,23533.0
2019-02-06 15:45:00,38.52,38.53,38.5,38.52,36977.0,37.34,37.3497,37.3206,37.34,36977.0
2019-02-06 15:50:00,38.53,38.53,38.48,38.51,52237.0,37.3497,37.3497,37.3012,37.3303,52237.0
2019-02-06 15:55:00,38.5,38.51,38.44,38.51,126313.0,37.3206,37.3303,37.2624,37.3303,126313.0
2019-02-07 09:30:00,38.02,38.26,37.65,38.11,30039.0,36.8553,37.0879,36.4966,36.9425,30039.0
2019-02-07 09:35:00,38.17,38.23,38.03,38.14,39606.0,37.0007,37.0588,36.865,36.9716,39606.0
2019-02-07 09:40:00,38.13,38.2,37.91,37.91,33714.0,36.9619,37.0298,36.7486,36.7486,33714.0
2019-02-07 09:45:00,37.95,38.04,37.9,38.04,37497.0,36.7874,36.8747,36.739,36.8747,37497.0
2019-02-07 09:50:00,38.05,38.07,37.9,37.97,25905.0,36.8844,36.9037,36.739,36.8068,25905.0
2019-02-07 09:55:00,38.0,38.0,37.9,37.98,17532.0,36.8359,36.8359,36.739,36.8165,17532.0
2019-02-07 10:00:00,37.97,37.98,37.88,37.95,14672.0,36.8068,36.8165,36.7196,36.7874,14672.0
2019-02-07 10:05:00,37.93,38.0,37.92,37.98,7792.0,36.768,36.8359,36.7583,36.8165,7792.0
2019-02-07 10:10:00,37.98,38.17,37.97,38.05,58900.0,36.8165,37.0007,36.8068,36.8844,58900.0
2019-02-07 10:15:00,38.06,38.11,37.99,38.03,12093.0,36.8941,36.9425,36.8262,36.865,12093.0
2019-02-07 10:20:00,38.01,38.08,38.0,38.07,13062.0,36.8456,36.9134,36.8359,36.9037,13062.0
2019-02-07 10:25:00,38.08,38.27,38.08,38.23,8470.0,36.9134,37.0976,36.9134,37.0588,8470.0
2019-02-07 10:30:00,38.22,38.35,38.22,38.35,9915.0,37.0491,37.1752,37.0491,37.1752,9915.0
2019-02-07 10:35:00,38.35,38.35,38.23,38.26,9648.0,37.1752,37.1752,37.0588,37.0879,9648.0
2019-02-07 10:40:00,38.25,38.28,38.14,38.19,9643.0,37.0782,37.1073,36.9716,37.0201,9643.0
2019-02-07 10:45:00,38.17,38.23,38.12,38.12,17054.0,37.0007,37.0588,36.9522,36.9522,17054.0
2019-02-07 10:50:00,38.13,38.14,37.97,37.98,13805.0,36.9619,36.9716,36.8068,36.8165,13805.0
2019-02-07 10:55:00,37.97,38.01,37.91,37.91,17403.0,36.8068,36.8456,36.7486,36.7486,17403.0
2019-02-07 11:00:00,37.89,38.01,37.82,38.01,14600.0,36.7293,36.8456,36.6614,36.8456,14600.0
2019-02-07 11:05:00,38.0,38.02,37.94,37.99,10076.0,36.8359,36.8553,36.7777,36.8262,10076.0
2019-02-07 11:10:00,37.97,38.03,37.96,37.98,11726.0,36.8068,36.865,36.7971,36.8165,11726.0
2019-02-07 11:15:00,37.99,38.02,37.9,37.94,14856.0,36.8262,36.8553,36.739,36.7777,14856.0
2019-02-07 11:20:00,37.92,37.95,37.88,37.9,10800.0,36.7583,36.7874,36.7196,36.739,10800.0
2019-02-07 11:25:00,37.91,37.91,37.84,37.86,8673.0,36.7486,36.7486,36.6808,36.7002,8673.0
2019-02-07 11:30:00,37.86,37.86,37.67,37.67,17230.0,36.7002,36.7002,36.516,36.516,17230.0
2019-02-07 11:35:00,37.67,37.87,37.65,37.87,13802.0,36.516,36.7099,36.4966,36.7099,13802.0
2019-02-07 11:40:00,37.88,37.92,37.84,37.86,9601.0,36.7196,36.7583,36.6808,36.7002,9601.0
2019-02-07 11:45:00,37.85,37.88,37.73,37.75,17755.0,36.6905,36.7196,36.5742,36.5935,17755.0
2019-02-07 11:50:00,37.75,37.89,37.71,37.79,63798.0,36.5935,36.7293,36.5548,36.6323,63798.0
2019-02-07 11:55:00,37.79,37.85,37.75,37.77,13902.0,36.6323,36.6905,36.5935,36.6129,13902.0
2019-02-07 12:00:00,37.75,37.75,37.61,37.63,58787.0,36.5935,36.5935,36.4578,36.4772,58787.0
2019-02-07 12:05:00,37.67,37.77,37.67,37.73,41938.0,36.516,36.6129,36.516,36.5742,41938.0
2019-02-07 12:10:00,37.71,37.75,37.66,37.68,14594.0,36.5548,36.5935,36.5063,36.5257,14594.0
2019-02-07 12:15:00,37.67,37.68,37.63,37.67,9337.0,36.516,36.5257,36.4772,36.516,9337.0
2019-02-07 12:20:00,37.65,37.68,37.63,37.65,14005.0,36.4966,36.5257,36.4772,36.4966,14005.0
2019-02-07 12:25:00,37.65,37.66,37.6,37.62,9276.0,36.4966,36.5063,36.4481,36.4675,9276.0
2019-02-07 12:30:00,37.62,37.67,37.6,37.67,11323.0,36.4675,36.516,36.4481,36.516,11323.0
2019-02-07 12:35:00,37.68,37.76,37.68,37.74,8754.0,36.5257,36.6032,36.5257,36.5839,8754.0
2019-02-07 12:40:00,37.74,37.74,37.66,37.67,5600.0,36.5839,36.5839,36.5063,36.516,5600.0
2019-02-07 12:45:00,37.66,37.68,37.58,37.61,16605.0,36.5063,36.5257,36.4288,36.4578,16605.0
2019-02-07 12:50:00,37.61,37.63,37.58,37.58,6077.0,36.4578,36.4772,36.4288,36.4288,6077.0
2019-02-07 12:55:00,37.58,37.65,37.57,37.65,6432.0,36.4288,36.4966,36.4191,36.4966,6432.0
2019-02-07 13:00:00,37.65,37.75,37.65,37.75,10002.0,36.4966,36.5935,36.4966,36.5935,10002.0
2019-02-07 13:05:00,37.74,37.82,37.74,37.78,9700.0,36.5839,36.6614,36.5839,36.6226,9700.0
2019-02-07 13:10:00,37.78,37.79,37.71,37.76,8464.0,36.6226,36.6323,36.5548,36.6032,8464.0
2019-02-07 13:15:00,37.76,37.8,37.75,37.77,6852.0,36.6032,36.642,36.5935,36.6129,6852.0
2019-02-07 13:20:00,37.77,37.8,37.75,37.78,5537.0,36.6129,36.642,36.5935,36.6226,5537.0
2019-02-07 13:25:00,37.78,37.83,37.77,37.79,7759.0,36.6226,36.6711,36.6129,36.6323,7759.0
2019-02-07 13:30:00,37.8,37.87,37.8,37.86,7590.0,36.642,36.7099,36.642,36.7002,7590.0
2019-02-07 13:35:00,37.86,37.87,37.81,37.81,6315.0,36.7002,36.7099,36.6517,36.6517,6315.0
2019-02-07 13:40:00,37.82,37.82,37.71,37.72,9004.0,36.6614,36.6614,36.5548,36.5645,9004.0
2019-02-07 13:45:00,37.72,37.74,37.64,37.66,13867.0,36.5645,36.5839,36.4869,36.5063,13867.0
2019-02-07 13:50:00,37.66,37.67,37.61,37.64,18392.0,36.5063,36.516,36.4578,36.4869,18392.0
2019-02-07 13:55:00,37.63,37.7,37.6,37.67,10583.0,36.4772,36.5451,36.4481,36.516,10583.0
2019-02-07 14:00:00,37.66,37.67,37.57,37.6,11893.0,36.5063,36.516,36.4191,36.4481,11893.0
2019-02-07 14:05:00,37.6,37.61,37.5,37.52,11648.0,36.4481,36.4578,36.3512,36.3706,11648.0
2019-02-07 14:10:00,37.52,37.52,37.45,37.48,16198.0,36.3706,36.3706,36.3027,36.3318,16198.0
2019-02-07 14:15:00,37.48,37.51,37.37,37.42,16993.0,36.3318,36.3609,36.2252,36.2737,16993.0
2019-02-07 14:20:00,37.42,37.51,37.41,37.5,11947.0,36.2737,36.3609,36.264,36.3512,11947.0
2019-02-07 14:25:00,37.5,37.61,37.49,37.6,14612.0,36.3512,36.4578,36.3415,36.4481,14612.0
2019-02-07 14:30:00,37.59,37.6,37.49,37.55,11739.0,36.4384,36.4481,36.3415,36.3997,11739.0
2019-02-07 14:35:00,37.55,37.57,37.5,37.5,19139.0,36.3997,36.4191,36.3512,36.3512,19139.0
2019-02-07 14:40:00,37.49,37.52,37.43,37.44,14020.0,36.3415,36.3706,36.2833,36.293,14020.0
2019-02-07 14:45:00,37.43,37.48,37.38,37.43,10618.0,36.2833,36.3318,36.2349,36.2833,10618.0
2019-02-07 14:50:00,37.42,37.43,37.38,37.4,12415.0,36.2737,36.2833,36.2349,36.2543,12415.0
2019-02-07 14:55:00,37.41,37.44,37.4,37.42,8013.0,36.264,36.293,36.2543,36.2737,8013.0
2019-02-07 15:00:00,37.42,37.46,37.39,37.39,17468.0,36.2737,36.3124,36.2446,36.2446,17468.0
2019-02-07 15:05:00,37.4,37.41,37.33,37.34,28070.0,36.2543,36.264,36.1864,36.1961,28070.0
2019-02-07 15:10:00,37.33,37.46,37.31,37.46,24081.0,36.1864,36.3124,36.167,36.3124,24081.0
2019-02-07 15:15:00,37.46,37.5,37.46,37.47,13282.0,36.3124,36.3512,36.3124,36.3221,13282.0
2019-02-07 15:20:00,37.47,37.5,37.47,37.47,15772.0,36.3221,36.3512,36.3221,36.3221,15772.0
2019-02-07 15:25:00,37.48,37.48,37.44,37.45,26056.0,36.3318,36.3318,36.293,36.3027,26056.0
2019-02-07 15:30:00,37.45,37.48,37.44,37.44,34491.0,36.3027,36.3318,36.293,36.293,34491.0
2019-02-07 15:35:00,37.44,37.49,37.4,37.48,46228.0,36.293,36.3415,36.2543,36.3318,46228.0
2019-02-07 15:40:00,37.48,37.56,37.46,37.54,39141.0,36.3318,36.4094,36.3124,36.39,39141.0
2019-02-07 15:45:00,37.54,37.57,37.52,37.54,35357.0,36.39,36.4191,36.3706,36.39,35357.0
2019-02-07 15:50:00,37.54,37.59,37.53,37.59,40616.0,36.39,36.4384,36.3803,36.4384,40616.0
2019-02-07 15:55:00,37.6,37.64,37.58,37.64,106423.0,36.4481,36.4869,36.4288,36.4869,106423.0
2019-02-08 09:30:00,37.24,37.62,37.04,37.62,19186.0,36.0992,36.4675,35.9053,36.4675,19186.0
2019-02-08 09:35:00,37.61,37.73,37.49,37.54,7114.0,36.4578,36.5742,36.3415,36.39,7114.0
2019-02-08 09:40:00,37.56,37.61,37.39,37.39,23029.0,36.4094,36.4578,36.2446,36.2446,23029.0
2019-02-08 09:45:00,37.42,37.43,37.31,37.42,13832.0,36.2737,36.2833,36.167,36.2737,13832.0
2019-02-08 09:50:00,37.46,37.59,37.46,37.5,11930.0,36.3124,36.4384,36.3124,36.3512,11930.0
2019-02-08 09:55:00,37.51,37.57,37.45,37.47,15558.0,36.3609,36.4191,36.3027,36.3221,15558.0
2019-02-08 10:00:00,37.46,37.49,37.38,37.48,16361.0,36.3124,36.3415,36.2349,36.3318,16361.0
2019-02-08 10:05:00,37.46,37.65,37.44,37.59,15344.0,36.3124,36.4966,36.293,36.4384,15344.0
2019-02-08 10:10:00,37.6,37.61,37.32,37.32,23682.0,36.4481,36.4578,36.1767,36.1767,23682.0
2019-02-08 10:15:00,37.32,37.38,37.27,37.3,9794.0,36.1767,36.2349,36.1283,36.1573,9794.0
2019-02-08 10:20:00,37.3,37.36,37.28,37.36,7849.0,36.1573,36.2155,36.1379,36.2155,7849.0
2019-02-08 10:25:00,37.37,37.53,37.33,37.53,6328.0,36.2252,36.3803,36.1864,36.3803,6328.0
2019-02-08 10:30:00,37.5,37.62,37.48,37.6,5858.0,36.3512,36.4675,36.3318,36.4481,5858.0
2019-02-08 10:35:00,37.59,37.66,37.57,37.65,7093.0,36.4384,36.5063,36.4191,36.4966,7093.0
2019-02-08 10:40:00,37.65,37.71,37.61,37.63,9640.0,36.4966,36.5548,36.4578,36.4772,9640.0
2019-02-08 10:45:00,37.64,37.64,37.57,37.6,6600.0,36.4869,36.4869,36.4191,36.4481,6600.0
2019-02-08 10:50:00,37.62,37.62,37.48,37.49,7528.0,36.4675,36.4675,36.3318,36.3415,7528.0
2019-02-08 10:55:00,37.49,37.58,37.48,37.55,9656.0,36.3415,36.4288,36.3318,36.3997,9656.0
2019-02-08 11:00:00,37.54,37.54,37.46,37.51,12607.0,36.39,36.39,36.3124,36.3609,12607.0
2019-02-08 11:05:00,37.52,37.59,37.5,37.58,6036.0,36.3706,36.4384,36.3512,36.4288,6036.0
2019-02-08 11:10:00,37.59,37.6,37.49,37.5,23213.0,36.4384,36.4481,36.3415,36.3512,23213.0
2019-02-08 11:15:00,37.5,37.51,37.39,37.39,25251.0,36.3512,36.3609,36.2446,36.2446,25251.0
2019-02-08 11:20:00,37.35,37.44,37.33,37.44,12052.0,36.2058,36.293,36.1864,36.293,12052.0
2019-02-08 11:25:00,37.44,37.45,37.36,37.39,7600.0,36.293,36.3027,36.2155,36.2446,7600.0
2019-02-08 11:30:00,37.38,37.42,37.33,37.33,9966.0,36.2349,36.2737,36.1864,36.1864,9966.0
2019-02-08 11:35:00,37.34,37.36,37.23,37.29,34560.0,36.1961,36.2155,36.0895,36.1476,34560.0
2019-02-08 11:40:00,37.29,37.34,37.28,37.3,6420.0,36.1476,36.1961,36.1379,36.1573,6420.0
2019-02-08 11:45:00,37.3,37.31,37.12,37.14,14163.0,36.1573,36.167,35.9828,36.0022,14163.0
2019-02-08 11:50:00,37.16,37.21,37.08,37.21,11377.0,36.0216,36.0701,35.9441,36.0701,11377.0
2019-02-08 11:55:00,37.24,37.39,37.24,37.37,31243.0,36.0992,36.2446,36.0992,36.2252,31243.0
2019-02-08 12:00:00,37.37,37.41,37.36,37.37,7034.0,36.2252,36.264,36.2155,36.2252,7034.0
2019-02-08 12:05:00,37.37,37.39,37.3,37.3,7687.0,36.2252,36.2446,36.1573,36.1573,7687.0
2019-02-08 12:10:00,37.3,37.34,37.29,37.34,5960.0,36.1573,36.1961,36.1476,36.1961,5960.0
2019-02-08 12:15:00,37.34,37.39,37.31,37.37,6262.0,36.1961,36.2446,36.167,36.2252,6262.0
2019-02-08 12:20:00,37.37,37.43,37.37,37.42,4300.0,36.2252,36.2833,36.2252,36.2737,4300.0
2019-02-08 12:25:00,37.42,37.45,37.36,37.37,12974.0,36.2737,36.3027,36.2155,36.2252,12974.0
2019-02-08 12:30:00,37.37,37.43,37.37,37.42,3800.0,36.2252,36.2833,36.2252,36.2737,3800.0
2019-02-08 12:35:00,37.41,37.44,37.41,37.43,6930.0,36.264,36.293,36.264,36.2833,6930.0
2019-02-08 12:40:00,37.43,37.47,37.41,37.43,4044.0,36.2833,36.3221,36.264,36.2833,4044.0
2019-02-08 12:45:00,37.43,37.48,37.43,37.47,5912.0,36.2833,36.3318,36.2833,36.3221,5912.0
2019-02-08 12:50:00,37.49,37.49,37.42,37.44,4300.0,36.3415,36.3415,36.2737,36.293,4300.0
2019-02-08 12:55:00,37.44,37.46,37.4,37.42,10365.0,36.293,36.3124,36.2543,36.2737,10365.0
2019-02-08 13:00:00,37.43,37.47,37.43,37.47,4334.0,36.2833,36.3221,36.2833,36.3221,4334.0
2019-02-08 13:05:00,37.47,37.5,37.45,37.5,7706.0,36.3221,36.3512,36.3027,36.3512,7706.0
2019-02-08 13:10:00,37.51,37.66,37.51,37.57,117769.0,36.3609,36.5063,36.3609,36.4191,117769.0
2019-02-08 13:15:00,37.57,37.6,37.52,37.55,26785.0,36.4191,36.4481,36.3706,36.3997,26785.0
2019-02-08 13:20:00,37.55,37.57,37.53,37.55,4000.0,36.3997,36.4191,36.3803,36.3997,4000.0
2019-02-08 13:25:00,37.54,37.56,37.51,37.52,4200.0,36.39,36.4094,36.3609,36.3706,4200.0
2019-02-08 13:30:00,37.52,37.54,37.49,37.5,8564.0,36.3706,36.39,36.3415,36.3512,8564.0
2019-02-08 13:35:00,37.5,37.51,37.47,37.51,5419.0,36.3512,36.3609,36.3221,36.3609,5419.0
2019-02-08 13:40:00,37.51,37.57,37.5,37.57,3800.0,36.3609,36.4191,36.3512,36.4191,3800.0
2019-02-08 13:45:00,37.59,37.62,37.57,37.6,5506.0,36.4384,36.4675,36.4191,36.4481,5506.0
2019-02-08 13:50:00,37.6,37.61,37.58,37.59,4250.0,36.4481,36.4578,36.4288,36.4384,4250.0
2019-02-08 13:55:00,37.61,37.64,37.58,37.63,7446.0,36.4578,36.4869,36.4288,36.4772,7446.0
2019-02-08 14:00:00,37.64,37.65,37.59,37.65,8239.0,36.4869,36.4966,36.4384,36.4966,8239.0
2019-02-08 14:05:00,37.65,37.78,37.65,37.77,10825.0,36.4966,36.6226,36.4966,36.6129,10825.0
2019-02-08 14:10:00,37.76,37.85,37.76,37.83,15300.0,36.6032,36.6905,36.6032,36.6711,15300.0
2019-02-08 14:15:00,37.82,37.87,37.8,37.83,11664.0,36.6614,36.7099,36.642,36.6711,11664.0
2019-02-08 14:20:00,37.83,37.86,37.8,37.85,10037.0,36.6711,36.7002,36.642,36.6905,10037.0
2019-02-08 14:25:00,37.85,37.86,37.8,37.82,9965.0,36.6905,36.7002,36.642,36.6614,9965.0
2019-02-08 14:30:00,37.82,37.85,37.82,37.85,12934.0,36.6614,36.6905,36.6614,36.6905,12934.0
2019-02-08 14:35:00,37.86,37.86,37.77,37.79,18523.0,36.7002,36.7002,36.6129,36.6323,18523.0
2019-02-08 14:40:00,37.78,37.78,37.74,37.76,15743.0,36.6226,36.6226,36.5839,36.6032,15743.0
2019-02-08 14:45:00,37.77,37.79,37.74,37.74,12939.0,36.6129,36.6323,36.5839,36.5839,12939.0
2019-02-08 14:50:00,37.75,37.75,37.69,37.7,11931.0,36.5935,36.5935,36.5354,36.5451,11931.0
2019-02-08 14:55:00,37.7,37.71,37.64,37.64,9009.0,36.5451,36.5548,36.4869,36.4869,9009.0
2019-02-08 15:00:00,37.64,37.64,37.58,37.62,15973.0,36.4869,36.4869,36.4288,36.4675,15973.0
2019-02-08 15:05:00,37.63,37.67,37.63,37.66,8921.0,36.4772,36.516,36.4772,36.5063,8921.0
2019-02-08 15:10:00,37.65,37.7,37.65,37.7,7330.0,36.4966,36.5451,36.4966,36.5451,7330.0
2019-02-08 15:15:00,37.71,37.74,37.7,37.72,5927.0,36.5548,36.5839,36.5451,36.5645,5927.0
2019-02-08 15:20:00,37.72,37.75,37.64,37.66,21940.0,36.5645,36.5935,36.4869,36.5063,21940.0
2019-02-08 15:25:00,37.66,37.68,37.64,37.67,12329.0,36.5063,36.5257,36.4869,36.516,12329.0
2019-02-08 15:30:00,37.68,37.68,37.57,37.6,31082.0,36.5257,36.5257,36.4191,36.4481,31082.0
2019-02-08 15:35:00,37.6,37.66,37.57,37.66,16430.0,36.4481,36.5063,36.4191,36.5063,16430.0
2019-02-08 15:40:00,37.66,37.67,37.63,37.64,12047.0,36.5063,36.516,36.4772,36.4869,12047.0
2019-02-08 15:45:00,37.63,37.66,37.62,37.62,14999.0,36.4772,36.5063,36.4675,36.4675,14999.0
2019-02-08 15:50:00,37.62,37.64,37.6,37.64,18768.0,36.4675,36.4869,36.4481,36.4869,18768.0
2019-02-08 15:55:00,37.63,37.64,37.45,37.55,221727.0,36.4772,36.4869,36.3027,36.3997,221727.0
2019-02-11 09:30:00,37.46,37.89,37.46,37.75,39875.0,36.3124,36.7293,36.3124,36.5935,39875.0
2019-02-11 09:35:00,37.76,37.86,37.43,37.43,14830.0,36.6032,36.7002,36.2833,36.2833,14830.0
2019-02-11 09:40:00,37.53,37.58,37.45,37.46,16335.0,36.3803,36.4288,36.3027,36.3124,16335.0
2019-02-11 09:45:00,37.47,37.58,37.35,37.39,11378.0,36.3221,36.4288,36.2058,36.2446,11378.0
2019-02-11 09:50:00,37.38,37.54,37.27,37.49,31118.0,36.2349,36.39,36.1283,36.3415,31118.0
2019-02-11 09:55:00,37.5,37.55,37.46,37.5,6850.0,36.3512,36.3997,36.3124,36.3512,6850.0
2019-02-11 10:00:00,37.51,37.65,37.51,37.63,6565.0,36.3609,36.4966,36.3609,36.4772,6565.0
2019-02-11 10:05:00,37.64,37.67,37.58,37.63,4071.0,36.4869,36.516,36.4288,36.4772,4071.0
2019-02-11 10:10:00,37.65,37.68,37.55,37.55,5709.0,36.4966,36.5257,36.3997,36.3997,5709.0
2019-02-11 10:15:00,37.57,37.67,37.56,37.67,7108.0,36.4191,36.516,36.4094,36.516,7108.0
2019-02-11 10:20:00,37.67,37.68,37.5,37.56,10311.0,36.516,36.5257,36.3512,36.4094,10311.0
2019-02-11 10:25:00,37.55,37.59,37.47,37.47,9123.0,36.3997,36.4384,36.3221,36.3221,9123.0
2019-02-11 10:30:00,37.48,37.6,37.47,37.58,16892.0,36.3318,36.4481,36.3221,36.4288,16892.0
2019-02-11 10:35:00,37.6,37.65,37.56,37.56,6821.0,36.4481,36.4966,36.4094,36.4094,6821.0
2019-02-11 10:40:00,37.58,37.65,37.58,37.61,4500.0,36.4288,36.4966,36.4288,36.4578,4500.0
2019-02-11 10:45:00,37.62,37.66,37.6,37.61,5595.0,36.4675,36.5063,36.4481,36.4578,5595.0
2019-02-11 10:50:00,37.59,37.59,37.53,37.56,4900.0,36.4384,36.4384,36.3803,36.4094,4900.0
2019-02-11 10:55:00,37.54,37.65,37.53,37.61,17315.0,36.39,36.4966,36.3803,36.4578,17315.0
2019-02-11 11:00:00,37.62,37.67,37.6,37.66,19656.0,36.4675,36.516,36.4481,36.5063,19656.0
2019-02-11 11:05:00,37.66,37.68,37.55,37.56,39235.0,36.5063,36.5257,36.3997,36.4094,39235.0
2019-02-11 11:10:00,37.55,37.65,37.54,37.61,12956.0,36.3997,36.4966,36.39,36.4578,12956.0
2019-02-11 11:15:00,37.62,37.75,37.62,37.72,9390.0,36.4675,36.5935,36.4675,36.5645,9390.0
2019-02-11 11:20:00,37.7,37.85,37.69,37.83,22108.0,36.5451,36.6905,36.5354,36.6711,22108.0
2019-02-11 11:25:00,37.84,37.87,37.78,37.85,29768.0,36.6808,36.7099,36.6226,36.6905,29768.0
2019-02-11 11:30:00,37.84,37.88,37.77,37.86,35266.0,36.6808,36.7196,36.6129,36.7002,35266.0
2019-02-11 11:35:00,37.86,37.89,37.8,37.8,12482.0,36.7002,36.7293,36.642,36.642,12482.0
2019-02-11 11:40:00,37.8,37.8,37.75,37.76,5900.0,36.642,36.642,36.5935,36.6032,5900.0
2019-02-11 11:45:00,37.76,37.8,37.75,37.79,6500.0,36.6032,36.642,36.5935,36.6323,6500.0
2019-02-11 11:50:00,37.78,37.79,37.72,37.78,6632.0,36.6226,36.6323,36.5645,36.6226,6632.0
2019-02-11 11:55:00,37.78,37.78,37.76,37.78,5700.0,36.6226,36.6226,36.6032,36.6226,5700.0
2019-02-11 12:00:00,37.77,37.87,37.77,37.86,9720.0,36.6129,36.7099,36.6129,36.7002,9720.0
2019-02-11 12:05:00,37.86,37.97,37.86,37.94,10572.0,36.7002,36.8068,36.7002,36.7777,10572.0
2019-02-11 12:10:00,37.95,37.96,37.93,37.96,5968.0,36.7874,36.7971,36.768,36.7971,5968.0
2019-02-11 12:15:00,37.95,37.99,37.93,37.93,8348.0,36.7874,36.8262,36.768,36.768,8348.0
2019-02-11 12:20:00,37.93,37.95,37.93,37.94,8702.0,36.768,36.7874,36.768,36.7777,8702.0
2019-02-11 12:25:00,37.94,37.97,37.94,37.95,4000.0,36.7777,36.8068,36.7777,36.7874,4000.0
2019-02-11 12:30:00,37.96,37.97,37.92,37.93,6019.0,36.7971,36.8068,36.7583,36.768,6019.0
2019-02-11 12:35:00,37.93,37.93,37.88,37.91,4548.0,36.768,36.768,36.7196,36.7486,4548.0
2019-02-11 12:40:00,37.9,37.94,37.89,37.93,4250.0,36.739,36.7777,36.7293,36.768,4250.0
2019-02-11 12:45:00,37.94,37.95,37.86,37.87,4955.0,36.7777,36.7874,36.7002,36.7099,4955.0
2019-02-11 12:50:00,37.88,37.9,37.85,37.87,4400.0,36.7196,36.739,36.6905,36.7099,4400.0
2019-02-11 12:55:00,37.87,37.94,37.87,37.89,4534.0,36.7099,36.7777,36.7099,36.7293,4534.0
2019-02-11 13:00:00,37.88,37.94,37.86,37.87,9202.0,36.7196,36.7777,36.7002,36.7099,9202.0
2019-02-11 13:05:00,37.87,37.89,37.86,37.87,29392.0,36.7099,36.7293,36.7002,36.7099,29392.0
2019-02-11 13:10:00,37.87,37.87,37.77,37.77,6644.0,36.7099,36.7099,36.6129,36.6129,6644.0
2019-02-11 13:15:00,37.77,37.79,37.75,37.79,5823.0,36.6129,36.6323,36.5935,36.6323,5823.0
2019-02-11 13:20:00,37.79,37.8,37.75,37.75,7160.0,36.6323,36.642,36.5935,36.5935,7160.0
2019-02-11 13:25:00,37.75,37.76,37.73,37.74,4690.0,36.5935,36.6032,36.5742,36.5839,4690.0
2019-02-11 13:30:00,37.75,37.79,37.75,37.75,5356.0,36.5935,36.6323,36.5935,36.5935,5356.0
2019-02-11 13:35:00,37.75,37.79,37.73,37.78,3298.0,36.5935,36.6323,36.5742,36.6226,3298.0
2019-02-11 13:40:00,37.79,37.79,37.72,37.72,8558.0,36.6323,36.6323,36.5645,36.5645,8558.0
2019-02-11 13:45:00,37.72,37.78,37.7,37.77,9720.0,36.5645,36.6226,36.5451,36.6129,9720.0
2019-02-11 13:50:00,37.77,37.78,37.75,37.78,15362.0,36.6129,36.6226,36.5935,36.6226,15362.0
2019-02-11 13:55:00,37.76,37.82,37.74,37.82,11127.0,36.6032,36.6614,36.5839,36.6614,11127.0
2019-02-11 14:00:00,37.81,37.82,37.76,37.81,8300.0,36.6517,36.6614,36.6032,36.6517,8300.0
2019-02-11 14:05:00,37.82,37.83,37.78,37.82,7639.0,36.6614,36.6711,36.6226,36.6614,7639.0
2019-02-11 14:10:00,37.82,37.84,37.8,37.84,7200.0,36.6614,36.6808,36.642,36.6808,7200.0
2019-02-11 14:15:00,37.84,37.84,37.79,37.8,11658.0,36.6808,36.6808,36.6323,36.642,11658.0
2019-02-11 14:20:00,37.79,37.83,37.76,37.77,9914.0,36.6323,36.6711,36.6032,36.6129,9914.0
2019-02-11 14:25:00,37.77,37.78,37.75,37.75,11135.0,36.6129,36.6226,36.5935,36.5935,11135.0
2019-02-11 14:30:00,37.76,37.76,37.71,37.72,7100.0,36.6032,36.6032,36.5548,36.5645,7100.0
2019-02-11 14:35:00,37.72,37.73,37.7,37.7,9700.0,36.5645,36.5742,36.5451,36.5451,9700.0
2019-02-11 14:40:00,37.7,37.72,37.68,37.7,12976.0,36.5451,36.5645,36.5257,36.5451,12976.0
2019-02-11 14:45:00,37.7,37.7,37.6,37.61,32263.0,36.5451,36.5451,36.4481,36.4578,32263.0
2019-02-11 14:50:00,37.62,37.65,37.62,37.64,11491.0,36.4675,36.4966,36.4675,36.4869,11491.0
2019-02-11 14:55:00,37.65,37.68,37.64,37.66,8118.0,36.4966,36.5257,36.4869,36.5063,8118.0
2019-02-11 15:00:00,37.66,37.69,37.66,37.67,10075.0,36.5063,36.5354,36.5063,36.516,10075.0
2019-02-11 15:05:00,37.68,37.71,37.67,37.7,7680.0,36.5257,36.5548,36.516,36.5451,7680.0
2019-02-11 15:10:00,37.71,37.72,37.68,37.7,9021.0,36.5548,36.5645,36.5257,36.5451,9021.0
2019-02-11 15:15:00,37.7,37.72,37.67,37.67,10726.0,36.5451,36.5645,36.516,36.516,10726.0
2019-02-11 15:20:00,37.68,37.7,37.67,37.7,12602.0,36.5257,36.5451,36.516,36.5451,12602.0
2019-02-11 15:25:00,37.7,37.7,37.67,37.68,10100.0,36.5451,36.5451,36.516,36.5257,10100.0
2019-02-11 15:30:00,37.67,37.68,37.56,37.56,28264.0,36.516,36.5257,36.4094,36.4094,28264.0
2019-02-11 15:35:00,37.57,37.67,37.55,37.66,20340.0,36.4191,36.516,36.3997,36.5063,20340.0
2019-02-11 15:40:00,37.66,37.69,37.65,37.66,13865.0,36.5063,36.5354,36.4966,36.5063,13865.0
2019-02-11 15:45:00,37.66,37.7,37.65,37.7,24391.0,36.5063,36.5451,36.4966,36.5451,24391.0
2019-02-11 15:50:00,37.7,37.82,37.7,37.8,37684.0,36.5451,36.6614,36.5451,36.642,37684.0
2019-02-11 15:55:00,37.8,37.87,37.79,37.86,98266.0,36.642,36.7099,36.6323,36.7002,98266.0
2019-02-12 09:30:00,38.22,38.46,38.06,38.25,18416.0,37.0491,37.2818,36.8941,37.0782,18416.0
2019-02-12 09:35:00,38.26,38.32,38.2,38.2,12762.0,37.0879,37.1461,37.0298,37.0298,12762.0
2019-02-12 09:40:00,38.24,38.49,38.24,38.35,15770.0,37.0685,37.3109,37.0685,37.1752,15770.0
2019-02-12 09:45:00,38.35,38.53,38.35,38.48,19461.0,37.1752,37.3497,37.1752,37.3012,19461.0
2019-02-12 09:50:00,38.49,38.56,38.42,38.51,11729.0,37.3109,37.3787,37.243,37.3303,11729.0
2019-02-12 09:55:00,38.49,38.49,38.4,38.41,10438.0,37.3109,37.3109,37.2236,37.2333,10438.0
2019-02-12 10:00:00,38.41,38.52,38.38,38.52,11873.0,37.2333,37.34,37.2042,37.34,11873.0
2019-02-12 10:05:00,38.52,38.53,38.45,38.47,20809.0,37.34,37.3497,37.2721,37.2915,20809.0
2019-02-12 10:10:00,38.48,38.54,38.42,38.43,10706.0,37.3012,37.3593,37.243,37.2527,10706.0
2019-02-12 10:15:00,38.42,38.49,38.42,38.49,9688.0,37.243,37.3109,37.243,37.3109,9688.0
2019-02-12 10:20:00,38.49,38.51,38.46,38.5,9208.0,37.3109,37.3303,37.2818,37.3206,9208.0
2019-02-12 10:25:00,38.5,38.53,38.47,38.5,9620.0,37.3206,37.3497,37.2915,37.3206,9620.0
2019-02-12 10:30:00,38.51,38.59,38.48,38.57,6800.0,37.3303,37.4078,37.3012,37.3884,6800.0
2019-02-12 10:35:00,38.57,38.58,38.53,38.54,8084.0,37.3884,37.3981,37.3497,37.3593,8084.0
2019-02-12 10:40:00,38.54,38.54,38.45,38.45,22274.0,37.3593,37.3593,37.2721,37.2721,22274.0
2019-02-12 10:45:00,38.45,38.54,38.44,38.48,16426.0,37.2721,37.3593,37.2624,37.3012,16426.0
2019-02-12 10:50:00,38.48,38.59,38.48,38.59,15569.0,37.3012,37.4078,37.3012,37.4078,15569.0
2019-02-12 10:55:00,38.6,38.68,38.6,38.66,19394.0,37.4175,37.4951,37.4175,37.4757,19394.0
2019-02-12 11:00:00,38.67,38.68,38.58,38.59,11152.0,37.4854,37.4951,37.3981,37.4078,11152.0
2019-02-12 11:05:00,38.6,38.66,38.6,38.63,9058.0,37.4175,37.4757,37.4175,37.4466,9058.0
2019-02-12 11:10:00,38.63,38.69,38.6,38.67,14075.0,37.4466,37.5048,37.4175,37.4854,14075.0
2019-02-12 11:15:00,38.67,38.67,38.62,38.65,9955.0,37.4854,37.4854,37.4369,37.466,9955.0
2019-02-12 11:20:00,38.65,38.67,38.63,38.67,17938.0,37.466,37.4854,37.4466,37.4854,17938.0
2019-02-12 11:25:00,38.68,38.7,38.63,38.67,11320.0,37.4951,37.5144,37.4466,37.4854,11320.0
2019-02-12 11:30:00,38.66,38.67,38.63,38.66,14471.0,37.4757,37.4854,37.4466,37.4757,14471.0
2019-02-12 11:35:00,38.66,38.66,38.61,38.63,14838.0,37.4757,37.4757,37.4272,37.4466,14838.0
2019-02-12 11:40:00,38.63,38.65,38.59,38.6,17517.0,37.4466,37.466,37.4078,37.4175,17517.0
2019-02-12 11:45:00,38.61,38.68,38.59,38.68,16729.0,37.4272,37.4951,37.4078,37.4951,16729.0
2019-02-12 11:50:00,38.67,38.73,38.65,38.71,11809.0,37.4854,37.5435,37.466,37.5241,11809.0
2019-02-12 11:55:00,38.73,38.75,38.69,38.75,13749.0,37.5435,37.5629,37.5048,37.5629,13749.0
2019-02-12 12:00:00,38.75,38.79,38.74,38.74,8719.0,37.5629,37.6017,37.5532,37.5532,8719.0
2019-02-12 12:05:00,38.73,38.74,38.7,38.71,9532.0,37.5435,37.5532,37.5144,37.5241,9532.0
2019-02-12 12:10:00,38.72,38.79,38.72,38.76,9222.0,37.5338,37.6017,37.5338,37.5726,9222.0
2019-02-12 12:15:00,38.75,38.76,38.71,38.72,6822.0,37.5629,37.5726,37.5241,37.5338,6822.0
2019-02-12 12:20:00,38.72,38.78,38.72,38.77,7709.0,37.5338,37.592,37.5338,37.5823,7709.0
2019-02-12 12:25:00,38.77,38.82,38.76,38.82,10050.0,37.5823,37.6308,37.5726,37.6308,10050.0
2019-02-12 12:30:00,38.82,38.84,38.76,38.77,14197.0,37.6308,37.6502,37.5726,37.5823,14197.0
2019-02-12 12:35:00,38.78,38.81,38.74,38.74,6578.0,37.592,37.6211,37.5532,37.5532,6578.0
2019-02-12 12:40:00,38.75,38.76,38.71,38.73,6987.0,37.5629,37.5726,37.5241,37.5435,6987.0
2019-02-12 12:45:00,38.72,38.73,38.66,38.69,10000.0,37.5338,37.5435,37.4757,37.5048,10000.0
2019-02-12 12:50:00,38.69,38.73,38.69,38.71,14513.0,37.5048,37.5435,37.5048,37.5241,14513.0
2019-02-12 12:55:00,38.7,38.73,38.7,38.73,8509.0,37.5144,37.5435,37.5144,37.5435,8509.0
2019-02-12 13:00:00,38.72,38.72,38.69,38.69,11671.0,37.5338,37.5338,37.5048,37.5048,11671.0
2019-02-12 13:05:00,38.68,38.69,38.63,38.67,15652.0,37.4951,37.5048,37.4466,37.4854,15652.0
2019-02-12 13:10:00,38.66,38.7,38.65,38.67,19580.0,37.4757,37.5144,37.466,37.4854,19580.0
2019-02-12 13:15:00,38.66,38.73,38.66,38.73,15342.0,37.4757,37.5435,37.4757,37.5435,15342.0
2019-02-12 13:20:00,38.72,38.75,38.68,38.69,12784.0,37.5338,37.5629,37.4951,37.5048,12784.0
2019-02-12 13:25:00,38.69,38.73,38.69,38.7,9123.0,37.5048,37.5435,37.5048,37.5144,9123.0
2019-02-12 13:30:00,38.7,38.77,38.7,38.76,5327.0,37.5144,37.5823,37.5144,37.5726,5327.0
2019-02-12 13:35:00,38.77,38.8,38.77,38.8,5285.0,37.5823,37.6114,37.5823,37.6114,5285.0
2019-02-12 13:40:00,38.79,38.8,38.73,38.74,9450.0,37.6017,37.6114,37.5435,37.5532,9450.0
2019-02-12 13:45:00,38.74,38.75,38.72,38.74,7504.0,37.5532,37.5629,37.5338,37.5532,7504.0
2019-02-12 13:50:00,38.75,38.79,38.75,38.78,5100.0,37.5629,37.6017,37.5629,37.592,5100.0
2019-02-12 13:55:00,38.78,38.8,38.76,38.8,7656.0,37.592,37.6114,37.5726,37.6114,7656.0
2019-02-12 14:00:00,38.8,38.82,38.78,38.82,8114.0,37.6114,37.6308,37.592,37.6308,8114.0
2019-02-12 14:05:00,38.81,38.87,38.81,38.84,19762.0,37.6211,37.6792,37.6211,37.6502,19762.0
2019-02-12 14:10:00,38.84,38.85,38.8,38.81,9296.0,37.6502,37.6598,37.6114,37.6211,9296.0
2019-02-12 14:15:00,38.81,38.85,38.8,38.82,9995.0,37.6211,37.6598,37.6114,37.6308,9995.0
2019-02-12 14:20:00,38.83,38.92,38.83,38.9,19022.0,37.6405,37.7277,37.6405,37.7083,19022.0
2019-02-12 14:25:00,38.9,38.94,38.89,38.9,7660.0,37.7083,37.7471,37.6986,37.7083,7660.0
2019-02-12 14:30:00,38.9,38.92,38.87,38.92,10294.0,37.7083,37.7277,37.6792,37.7277,10294.0
2019-02-12 14:35:00,38.92,38.92,38.85,38.87,10958.0,37.7277,37.7277,37.6598,37.6792,10958.0
2019-02-12 14:40:00,38.87,38.9,38.84,38.87,17114.0,37.6792,37.7083,37.6502,37.6792,17114.0
2019-02-12 14:45:00,38.87,38.9,38.86,38.9,7267.0,37.6792,37.7083,37.6695,37.7083,7267.0
2019-02-12 14:50:00,38.91,38.93,38.89,38.93,16040.0,37.718,37.7374,37.6986,37.7374,16040.0
2019-02-12 14:55:00,38.92,38.96,38.91,38.93,16870.0,37.7277,37.7665,37.718,37.7374,16870.0
2019-02-12 15:00:00,38.92,38.93,38.9,38.91,21290.0,37.7277,37.7374,37.7083,37.718,21290.0
2019-02-12 15:05:00,38.9,38.92,38.87,38.89,19590.0,37.7083,37.7277,37.6792,37.6986,19590.0
2019-02-12 15:10:00,38.89,38.9,38.85,38.87,28694.0,37.6986,37.7083,37.6598,37.6792,28694.0
2019-02-12 15:15:00,38.87,38.88,38.84,38.87,21538.0,37.6792,37.6889,37.6502,37.6792,21538.0
2019-02-12 15:20:00,38.86,38.89,38.85,38.88,28429.0,37.6695,37.6986,37.6598,37.6889,28429.0
2019-02-12 15:25:00,38.88,38.9,38.86,38.87,14381.0,37.6889,37.7083,37.6695,37.6792,14381.0
2019-02-12 15:30:00,38.86,38.88,38.85,38.85,17173.0,37.6695,37.6889,37.6598,37.6598,17173.0
2019-02-12 15:35:00,38.85,38.86,38.81,38.82,23737.0,37.6598,37.6695,37.6211,37.6308,23737.0
2019-02-12 15:40:00,38.81,38.83,38.79,38.82,30515.0,37.6211,37.6405,37.6017,37.6308,30515.0
2019-02-12 15:45:00,38.82,38.83,38.79,38.8,26525.0,37.6308,37.6405,37.6017,37.6114,26525.0
2019-02-12 15:50:00,38.8,38.86,38.79,38.86,67825.0,37.6114,37.6695,37.6017,37.6695,67825.0
2019-02-12 15:55:00,38.86,38.92,38.85,38.9,156275.0,37.6695,37.7277,37.6598,37.7083,156275.0
2019-02-13 09:30:00,39.0,39.21,39.0,39.2,180404.0,37.8053,38.0088,37.8053,37.9991,180404.0
2019-02-13 09:35:00,39.18,39.27,39.09,39.18,27866.0,37.9797,38.067,37.8925,37.9797,27866.0
2019-02-13 09:40:00,39.19,39.36,39.11,39.35,44605.0,37.9894,38.1542,37.9119,38.1445,44605.0
2019-02-13 09:45:00,39.36,39.46,39.35,39.38,77912.0,38.1542,38.2512,38.1445,38.1736,77912.0
2019-02-13 09:50:00,39.4,39.41,39.28,39.31,18334.0,38.193,38.2027,38.0767,38.1058,18334.0
2019-02-13 09:55:00,39.31,39.35,39.24,39.34,47360.0,38.1058,38.1445,38.0379,38.1348,47360.0
2019-02-13 10:00:00,39.33,39.42,39.31,39.39,32579.0,38.1251,38.2124,38.1058,38.1833,32579.0
2019-02-13 10:05:00,39.38,39.38,39.19,39.21,37883.0,38.1736,38.1736,37.9894,38.0088,37883.0
2019-02-13 10:10:00,39.22,39.31,39.22,39.22,29953.0,38.0185,38.1058,38.0185,38.0185,29953.0
2019-02-13 10:15:00,39.22,39.23,39.14,39.19,130360.0,38.0185,38.0282,37.941,37.9894,130360.0
2019-02-13 10:20:00,39.2,39.25,39.17,39.2,31911.0,37.9991,38.0476,37.97,37.9991,31911.0
2019-02-13 10:25:00,39.2,39.26,39.19,39.23,35627.0,37.9991,38.0573,37.9894,38.0282,35627.0
2019-02-13 10:30:00,39.24,39.26,39.21,39.22,14803.0,38.0379,38.0573,38.0088,38.0185,14803.0
2019-02-13 10:35:00,39.21,39.29,39.2,39.25,36605.0,38.0088,38.0864,37.9991,38.0476,36605.0
2019-02-13 10:40:00,39.25,39.28,39.2,39.23,16782.0,38.0476,38.0767,37.9991,38.0282,16782.0
2019-02-13 10:45:00,39.23,39.26,39.19,39.2,24583.0,38.0282,38.0573,37.9894,37.9991,24583.0
2019-02-13 10:50:00,39.2,39.24,39.08,39.11,47237.0,37.9991,38.0379,37.8828,37.9119,47237.0
2019-02-13 10:55:00,39.11,39.17,39.05,39.17,52219.0,37.9119,37.97,37.8537,37.97,52219.0
2019-02-13 11:00:00,39.18,39.28,39.17,39.27,21306.0,37.9797,38.0767,37.97,38.067,21306.0
2019-02-13 11:05:00,39.29,39.29,39.22,39.24,10800.0,38.0864,38.0864,38.0185,38.0379,10800.0
2019-02-13 11:10:00,39.24,39.27,39.2,39.23,18370.0,38.0379,38.067,37.9991,38.0282,18370.0
2019-02-13 11:15:00,39.23,39.23,39.17,39.19,12647.0,38.0282,38.0282,37.97,37.9894,12647.0
2019-02-13 11:20:00,39.19,39.22,39.17,39.22,11448.0,37.9894,38.0185,37.97,38.0185,11448.0
2019-02-13 11:25:00,39.22,39.26,39.19,39.23,10883.0,38.0185,38.0573,37.9894,38.0282,10883.0
2019-02-13 11:30:00,39.23,39.23,39.13,39.19,15162.0,38.0282,38.0282,37.9313,37.9894,15162.0
2019-02-13 11:35:00,39.18,39.23,39.17,39.19,15958.0,37.9797,38.0282,37.97,37.9894,15958.0
2019-02-13 11:40:00,39.19,39.21,39.17,39.2,24758.0,37.9894,38.0088,37.97,37.9991,24758.0
2019-02-13 11:45:00,39.2,39.27,39.18,39.27,13592.0,37.9991,38.067,37.9797,38.067,13592.0
2019-02-13 11:50:00,39.27,39.34,39.26,39.31,7896.0,38.067,38.1348,38.0573,38.1058,7896.0
2019-02-13 11:55:00,39.32,39.35,39.3,39.34,6711.0,38.1155,38.1445,38.0961,38.1348,6711.0
2019-02-13 12:00:00,39.34,39.39,39.33,39.38,10205.0,38.1348,38.1833,38.1251,38.1736,10205.0
2019-02-13 12:05:00,39.37,39.38,39.3,39.31,41253.0,38.1639,38.1736,38.0961,38.1058,41253.0
2019-02-13 12:10:00,39.3,39.3,39.18,39.21,81904.0,38.0961,38.0961,37.9797,38.0088,81904.0
2019-02-13 12:15:00,39.21,39.23,39.15,39.16,80135.0,38.0088,38.0282,37.9507,37.9604,80135.0
2019-02-13 12:20:00,39.16,39.17,39.1,39.1,29610.0,37.9604,37.97,37.9022,37.9022,29610.0
2019-02-13 12:25:00,39.1,39.1,39.05,39.08,88877.0,37.9022,37.9022,37.8537,37.8828,88877.0
2019-02-13 12:30:00,39.08,39.12,39.02,39.05,42526.0,37.8828,37.9216,37.8246,37.8537,42526.0
2019-02-13 12:35:00,39.04,39.12,39.04,39.09,9836.0,37.844,37.9216,37.844,37.8925,9836.0
2019-02-13 12:40:00,39.07,39.1,39.07,39.1,7177.0,37.8731,37.9022,37.8731,37.9022,7177.0
2019-02-13 12:45:00,39.09,39.11,39.07,39.11,55632.0,37.8925,37.9119,37.8731,37.9119,55632.0
2019-02-13 12:50:00,39.11,39.11,39.01,39.03,48490.0,37.9119,37.9119,37.8149,37.8343,48490.0
2019-02-13 12:55:00,39.04,39.04,38.98,39.04,22810.0,37.844,37.844,37.7859,37.844,22810.0
2019-02-13 13:00:00,39.03,39.1,39.01,39.09,9661.0,37.8343,37.9022,37.8149,37.8925,9661.0
2019-02-13 13:05:00,39.09,39.09,39.05,39.08,11944.0,37.8925,37.8925,37.8537,37.8828,11944.0
2019-02-13 13:10:00,39.09,39.15,39.09,39.13,12122.0,37.8925,37.9507,37.8925,37.9313,12122.0
2019-02-13 13:15:00,39.13,39.2,39.13,39.19,6050.0,37.9313,37.9991,37.9313,37.9894,6050.0
2019-02-13 13:20:00,39.19,39.21,39.18,39.18,16782.0,37.9894,38.0088,37.9797,37.9797,16782.0
2019-02-13 13:25:00,39.19,39.2,39.12,39.14,13898.0,37.9894,37.9991,37.9216,37.941,13898.0
2019-02-13 13:30:00,39.14,39.2,39.14,39.16,6954.0,37.941,37.9991,37.941,37.9604,6954.0
2019-02-13 13:35:00,39.17,39.21,39.16,39.19,6500.0,37.97,38.0088,37.9604,37.9894,6500.0
2019-02-13 13:40:00,39.18,39.19,39.17,39.17,5222.0,37.9797,37.9894,37.97,37.97,5222.0
2019-02-13 13:45:00,39.16,39.19,39.16,39.18,5500.0,37.9604,37.9894,37.9604,37.9797,5500.0
2019-02-13 13:50:00,39.19,39.2,39.18,39.2,7609.0,37.9894,37.9991,37.9797,37.9991,7609.0
2019-02-13 13:55:00,39.2,39.22,39.17,39.19,8100.0,37.9991,38.0185,37.97,37.9894,8100.0
2019-02-13 14:00:00,39.19,39.24,39.18,39.22,7000.0,37.9894,38.0379,37.9797,38.0185,7000.0
2019-02-13 14:05:00,39.21,39.23,39.19,39.23,8453.0,38.0088,38.0282,37.9894,38.0282,8453.0
2019-02-13 14:10:00,39.22,39.25,39.2,39.22,12251.0,38.0185,38.0476,37.9991,38.0185,12251.0
2019-02-13 14:15:00,39.22,39.27,39.22,39.26,8219.0,38.0185,38.067,38.0185,38.0573,8219.0
2019-02-13 14:20:00,39.27,39.36,39.27,39.3,106868.0,38.067,38.1542,38.067,38.0961,106868.0
2019-02-13 14:25:00,39.3,39.31,39.29,39.3,29719.0,38.0961,38.1058,38.0864,38.0961,29719.0
2019-02-13 14:30:00,39.29,39.32,39.27,39.31,14100.0,38.0864,38.1155,38.067,38.1058,14100.0
2019-02-13 14:35:00,39.3,39.33,39.3,39.3,11722.0,38.0961,38.1251,38.0961,38.0961,11722.0
2019-02-13 14:40:00,39.29,39.34,39.28,39.34,15505.0,38.0864,38.1348,38.0767,38.1348,15505.0
2019-02-13 14:45:00,39.34,39.38,39.31,39.37,14106.0,38.1348,38.1736,38.1058,38.1639,14106.0
2019-02-13 14:50:00,39.37,39.37,39.29,39.33,44520.0,38.1639,38.1639,38.0864,38.1251,44520.0
2019-02-13 14:55:00,39.33,39.36,39.3,39.34,12832.0,38.1251,38.1542,38.0961,38.1348,12832.0
2019-02-13 15:00:00,39.34,39.37,39.34,39.34,15634.0,38.1348,38.1639,38.1348,38.1348,15634.0
2019-02-13 15:05:00,39.34,39.35,39.3,39.34,11638.0,38.1348,38.1445,38.0961,38.1348,11638.0
2019-02-13 15:10:00,39.34,39.38,39.33,39.38,21723.0,38.1348,38.1736,38.1251,38.1736,21723.0
2019-02-13 15:15:00,39.37,39.39,39.33,39.34,15800.0,38.1639,38.1833,38.1251,38.1348,15800.0
2019-02-13 15:20:00,39.34,39.35,39.31,39.33,16748.0,38.1348,38.1445,38.1058,38.1251,16748.0
2019-02-13 15:25:00,39.33,39.34,39.31,39.33,15966.0,38.1251,38.1348,38.1058,38.1251,15966.0
2019-02-13 15:30:00,39.33,39.33,39.29,39.32,31540.0,38.1251,38.1251,38.0864,38.1155,31540.0
2019-02-13 15:35:00,39.32,39.32,39.27,39.27,23660.0,38.1155,38.1155,38.067,38.067,23660.0
2019-02-13 15:40:00,39.27,39.27,39.21,39.21,29025.0,38.067,38.067,38.0088,38.0088,29025.0
2019-02-13 15:45:00,39.21,39.22,39.1,39.11,46368.0,38.0088,38.0185,37.9022,37.9119,46368.0
2019-02-13 15:50:00,39.1,39.12,39.08,39.11,99120.0,37.9022,37.9216,37.8828,37.9119,99120.0
2019-02-13 15:55:00,39.12,39.18,39.1,39.18,170178.0,37.9216,37.9797,37.9022,37.9797,170178.0
2019-02-14 09:30:00,39.11,39.19,39.0,39.11,30873.0,37.9119,37.9894,37.8053,37.9119,30873.0
2019-02-14 09:35:00,39.12,39.34,39.1,39.32,25949.0,37.9216,38.1348,37.9022,38.1155,25949.0
2019-02-14 09:40:00,39.34,39.5,39.34,39.47,59296.0,38.1348,38.2899,38.1348,38.2609,59296.0
2019-02-14 09:45:00,39.45,39.58,39.42,39.57,18410.0,38.2415,38.3675,38.2124,38.3578,18410.0
2019-02-14 09:50:00,39.55,39.66,39.49,39.66,13016.0,38.3384,38.445,38.2802,38.445,13016.0
2019-02-14 09:55:00,39.66,39.79,39.65,39.74,23448.0,38.445,38.5711,38.4353,38.5226,23448.0
2019-02-14 10:00:00,39.75,39.82,39.71,39.81,15053.0,38.5323,38.6001,38.4935,38.5904,15053.0
2019-02-14 10:05:00,39.81,39.81,39.65,39.66,9300.0,38.5904,38.5904,38.4353,38.445,9300.0
2019-02-14 10:10:00,39.67,39.77,39.63,39.71,16323.0,38.4547,38.5517,38.416,38.4935,16323.0
2019-02-14 10:15:00,39.7,39.76,39.64,39.76,21902.0,38.4838,38.542,38.4256,38.542,21902.0
2019-02-14 10:20:00,39.77,39.77,39.7,39.75,18221.0,38.5517,38.5517,38.4838,38.5323,18221.0
2019-02-14 10:25:00,39.74,39.76,39.65,39.7,18451.0,38.5226,38.542,38.4353,38.4838,18451.0
2019-02-14 10:30:00,39.68,39.84,39.67,39.84,41966.0,38.4644,38.6195,38.4547,38.6195,41966.0
2019-02-14 10:35:00,39.84,39.86,39.57,39.59,73421.0,38.6195,38.6389,38.3578,38.3772,73421.0
2019-02-14 10:40:00,39.6,39.77,39.6,39.67,21388.0,38.3869,38.5517,38.3869,38.4547,21388.0
2019-02-14 10:45:00,39.69,39.85,39.69,39.82,16179.0,38.4741,38.6292,38.4741,38.6001,16179.0
2019-02-14 10:50:00,39.84,39.85,39.8,39.82,13433.0,38.6195,38.6292,38.5807,38.6001,13433.0
2019-02-14 10:55:00,39.81,39.88,39.77,39.84,25110.0,38.5904,38.6583,38.5517,38.6195,25110.0
2019-02-14 11:00:00,39.84,39.89,39.71,39.71,13443.0,38.6195,38.668,38.4935,38.4935,13443.0
2019-02-14 11:05:00,39.72,39.85,39.71,39.85,17778.0,38.5032,38.6292,38.4935,38.6292,17778.0
2019-02-14 11:10:00,39.88,39.88,39.79,39.82,9855.0,38.6583,38.6583,38.5711,38.6001,9855.0
2019-02-14 11:15:00,39.82,39.86,39.82,39.84,9382.0,38.6001,38.6389,38.6001,38.6195,9382.0
2019-02-14 11:20:00,39.83,39.85,39.78,39.8,7800.0,38.6098,38.6292,38.5614,38.5807,7800.0
2019-02-14 11:25:00,39.8,39.82,39.74,39.79,8667.0,38.5807,38.6001,38.5226,38.5711,8667.0
2019-02-14 11:30:00,39.8,39.81,39.7,39.72,10501.0,38.5807,38.5904,38.4838,38.5032,10501.0
2019-02-14 11:35:00,39.72,39.78,39.7,39.78,8100.0,38.5032,38.5614,38.4838,38.5614,8100.0
2019-02-14 11:40:00,39.79,39.83,39.76,39.81,7855.0,38.5711,38.6098,38.542,38.5904,7855.0
2019-02-14 11:45:00,39.82,39.84,39.78,39.79,7054.0,38.6001,38.6195,38.5614,38.5711,7054.0
2019-02-14 11:50:00,39.8,39.84,39.74,39.76,11737.0,38.5807,38.6195,38.5226,38.542,11737.0
2019-02-14 11:55:00,39.75,39.76,39.71,39.72,7056.0,38.5323,38.542,38.4935,38.5032,7056.0
2019-02-14 12:00:00,39.73,39.73,39.65,39.69,7170.0,38.5129,38.5129,38.4353,38.4741,7170.0
2019-02-14 12:05:00,39.69,39.71,39.67,39.7,7000.0,38.4741,38.4935,38.4547,38.4838,7000.0
2019-02-14 12:10:00,39.68,39.69,39.64,39.65,6068.0,38.4644,38.4741,38.4256,38.4353,6068.0
2019-02-14 12:15:00,39.67,39.67,39.58,39.66,9132.0,38.4547,38.4547,38.3675,38.445,9132.0
2019-02-14 12:20:00,39.66,39.67,39.64,39.66,6420.0,38.445,38.4547,38.4256,38.445,6420.0
2019-02-14 12:25:00,39.66,39.69,39.64,39.68,9257.0,38.445,38.4741,38.4256,38.4644,9257.0
2019-02-14 12:30:00,39.68,39.7,39.65,39.65,10110.0,38.4644,38.4838,38.4353,38.4353,10110.0
2019-02-14 12:35:00,39.66,39.68,39.65,39.67,12950.0,38.445,38.4644,38.4353,38.4547,12950.0
2019-02-14 12:40:00,39.67,39.7,39.67,39.68,6015.0,38.4547,38.4838,38.4547,38.4644,6015.0
2019-02-14 12:45:00,39.69,39.72,39.68,39.72,8336.0,38.4741,38.5032,38.4644,38.5032,8336.0
2019-02-14 12:50:00,39.71,39.72,39.67,39.67,18922.0,38.4935,38.5032,38.4547,38.4547,18922.0
2019-02-14 12:55:00,39.67,39.74,39.67,39.72,7100.0,38.4547,38.5226,38.4547,38.5032,7100.0
2019-02-14 13:00:00,39.73,39.74,39.66,39.66,15550.0,38.5129,38.5226,38.445,38.445,15550.0
2019-02-14 13:05:00,39.66,39.69,39.64,39.69,9600.0,38.445,38.4741,38.4256,38.4741,9600.0
2019-02-14 13:10:00,39.68,39.73,39.67,39.7,3778.0,38.4644,38.5129,38.4547,38.4838,3778.0
2019-02-14 13:15:00,39.69,39.69,39.65,39.67,5564.0,38.4741,38.4741,38.4353,38.4547,5564.0
2019-02-14 13:20:00,39.67,39.67,39.59,39.59,17565.0,38.4547,38.4547,38.3772,38.3772,17565.0
2019-02-14 13:25:00,39.58,39.65,39.58,39.64,9133.0,38.3675,38.4353,38.3675,38.4256,9133.0
2019-02-14 13:30:00,39.63,39.63,39.58,39.61,6400.0,38.416,38.416,38.3675,38.3966,6400.0
2019-02-14 13:35:00,39.6,39.62,39.58,39.59,7020.0,38.3869,38.4063,38.3675,38.3772,7020.0
2019-02-14 13:40:00,39.58,39.6,39.55,39.55,4600.0,38.3675,38.3869,38.3384,38.3384,4600.0
2019-02-14 13:45:00,39.56,39.57,39.52,39.53,5300.0,38.3481,38.3578,38.3093,38.319,5300.0
2019-02-14 13:50:00,39.53,39.53,39.49,39.49,5075.0,38.319,38.319,38.2802,38.2802,5075.0
2019-02-14 13:55:00,39.49,39.54,39.49,39.52,4580.0,38.2802,38.3287,38.2802,38.3093,4580.0
2019-02-14 14:00:00,39.52,39.54,39.48,39.49,7293.0,38.3093,38.3287,38.2705,38.2802,7293.0
2019-02-14 14:05:00,39.48,39.52,39.48,39.51,6893.0,38.2705,38.3093,38.2705,38.2996,6893.0
2019-02-14 14:10:00,39.5,39.53,39.46,39.46,6573.0,38.2899,38.319,38.2512,38.2512,6573.0
2019-02-14 14:15:00,39.46,39.49,39.46,39.46,6008.0,38.2512,38.2802,38.2512,38.2512,6008.0
2019-02-14 14:20:00,39.46,39.49,39.44,39.47,10204.0,38.2512,38.2802,38.2318,38.2609,10204.0
2019-02-14 14:25:00,39.46,39.49,39.44,39.44,6714.0,38.2512,38.2802,38.2318,38.2318,6714.0
2019-02-14 14:30:00,39.44,39.45,39.42,39.44,5800.0,38.2318,38.2415,38.2124,38.2318,5800.0
2019-02-14 14:35:00,39.44,39.47,39.42,39.45,11279.0,38.2318,38.2609,38.2124,38.2415,11279.0
2019-02-14 14:40:00,39.45,39.45,39.42,39.43,4400.0,38.2415,38.2415,38.2124,38.2221,4400.0
2019-02-14 14:45:00,39.43,39.43,39.39,39.4,5822.0,38.2221,38.2221,38.1833,38.193,5822.0
2019-02-14 14:50:00,39.39,39.43,39.35,39.43,7007.0,38.1833,38.2221,38.1445,38.2221,7007.0
2019-02-14 14:55:00,39.42,39.43,39.36,39.41,7326.0,38.2124,38.2221,38.1542,38.2027,7326.0
2019-02-14 15:00:00,39.41,39.41,39.38,39.4,10237.0,38.2027,38.2027,38.1736,38.193,10237.0
2019-02-14 15:05:00,39.39,39.47,39.35,39.35,24413.0,38.1833,38.2609,38.1445,38.1445,24413.0
2019-02-14 15:10:00,39.35,39.39,39.34,39.36,7216.0,38.1445,38.1833,38.1348,38.1542,7216.0
2019-02-14 15:15:00,39.37,39.42,39.36,39.4,7300.0,38.1639,38.2124,38.1542,38.193,7300.0
2019-02-14 15:20:00,39.39,39.41,39.38,39.41,10044.0,38.1833,38.2027,38.1736,38.2027,10044.0
2019-02-14 15:25:00,39.41,39.42,39.39,39.41,9782.0,38.2027,38.2124,38.1833,38.2027,9782.0
2019-02-14 15:30:00,39.42,39.5,39.41,39.5,18068.0,38.2124,38.2899,38.2027,38.2899,18068.0
2019-02-14 15:35:00,39.5,39.56,39.48,39.55,17117.0,38.2899,38.3481,38.2705,38.3384,17117.0
2019-02-14 15:40:00,39.55,39.61,39.52,39.61,62541.0,38.3384,38.3966,38.3093,38.3966,62541.0
2019-02-14 15:45:00,39.6,39.61,39.59,39.6,70999.0,38.3869,38.3966,38.3772,38.3869,70999.0
2019-02-14 15:50:00,39.59,39.61,39.54,39.55,43490.0,38.3772,38.3966,38.3287,38.3384,43490.0
2019-02-14 15:55:00,39.56,39.59,39.51,39.52,89542.0,38.3481,38.3772,38.2996,38.3093,89542.0
2019-02-15 09:30:00,39.53,39.74,39.5,39.52,61791.0,38.319,38.5226,38.2899,38.3093,61791.0
2019-02-15 09:35:00,39.53,39.64,39.51,39.6,13449.0,38.319,38.4256,38.2996,38.3869,13449.0
2019-02-15 09:40:00,39.61,39.66,39.57,39.63,13395.0,38.3966,38.445,38.3578,38.416,13395.0
2019-02-15 09:45:00,39.61,39.78,39.61,39.77,12132.0,38.3966,38.5614,38.3966,38.5517,12132.0
2019-02-15 09:50:00,39.77,39.77,39.55,39.55,34592.0,38.5517,38.5517,38.3384,38.3384,34592.0
2019-02-15 09:55:00,39.55,39.77,39.55,39.77,12527.0,38.3384,38.5517,38.3384,38.5517,12527.0
2019-02-15 10:00:00,39.76,39.84,39.68,39.78,21374.0,38.542,38.6195,38.4644,38.5614,21374.0
2019-02-15 10:05:00,39.79,39.9,39.79,39.86,19853.0,38.5711,38.6777,38.5711,38.6389,19853.0
2019-02-15 10:10:00,39.85,39.87,39.77,39.82,11372.0,38.6292,38.6486,38.5517,38.6001,11372.0
2019-02-15 10:15:00,39.8,39.81,39.7,39.76,19886.0,38.5807,38.5904,38.4838,38.542,19886.0
2019-02-15 10:20:00,39.77,39.82,39.76,39.8,12052.0,38.5517,38.6001,38.542,38.5807,12052.0
2019-02-15 10:25:00,39.8,39.89,39.77,39.84,38277.0,38.5807,38.668,38.5517,38.6195,38277.0
2019-02-15 10:30:00,39.85,39.99,39.84,39.97,33684.0,38.6292,38.7649,38.6195,38.7455,33684.0
2019-02-15 10:35:00,39.96,40.0,39.95,39.97,19736.0,38.7358,38.7746,38.7262,38.7455,19736.0
2019-02-15 10:40:00,39.96,40.09,39.95,40.04,43632.0,38.7358,38.8619,38.7262,38.8134,43632.0
2019-02-15 10:45:00,40.04,40.1,39.97,40.02,17095.0,38.8134,38.8716,38.7455,38.794,17095.0
2019-02-15 10:50:00,40.02,40.02,39.91,39.92,20654.0,38.794,38.794,38.6874,38.6971,20654.0
2019-02-15 10:55:00,39.9,39.93,39.84,39.84,13992.0,38.6777,38.7068,38.6195,38.6195,13992.0
2019-02-15 11:00:00,39.84,39.93,39.84,39.91,12587.0,38.6195,38.7068,38.6195,38.6874,12587.0
2019-02-15 11:05:00,39.91,39.91,39.85,39.88,9552.0,38.6874,38.6874,38.6292,38.6583,9552.0
2019-02-15 11:10:00,39.87,39.87,39.81,39.86,9954.0,38.6486,38.6486,38.5904,38.6389,9954.0
2019-02-15 11:15:00,39.86,39.89,39.83,39.83,10065.0,38.6389,38.668,38.6098,38.6098,10065.0
2019-02-15 11:20:00,39.82,39.83,39.78,39.82,12872.0,38.6001,38.6098,38.5614,38.6001,12872.0
2019-02-15 11:25:00,39.82,39.84,39.8,39.84,12325.0,38.6001,38.6195,38.5807,38.6195,12325.0
2019-02-15 11:30:00,39.83,39.84,39.79,39.84,9658.0,38.6098,38.6195,38.5711,38.6195,9658.0
2019-02-15 11:35:00,39.83,39.83,39.79,39.81,8893.0,38.6098,38.6098,38.5711,38.5904,8893.0
2019-02-15 11:40:00,39.82,39.84,39.81,39.84,7077.0,38.6001,38.6195,38.5904,38.6195,7077.0
2019-02-15 11:45:00,39.84,39.84,39.79,39.84,7998.0,38.6195,38.6195,38.5711,38.6195,7998.0
2019-02-15 11:50:00,39.84,39.84,39.78,39.83,11534.0,38.6195,38.6195,38.5614,38.6098,11534.0
2019-02-15 11:55:00,39.84,39.86,39.8,39.83,13608.0,38.6195,38.6389,38.5807,38.6098,13608.0
2019-02-15 12:00:00,39.84,39.86,39.83,39.84,14320.0,38.6195,38.6389,38.6098,38.6195,14320.0
2019-02-15 12:05:00,39.83,39.88,39.82,39.88,18121.0,38.6098,38.6583,38.6001,38.6583,18121.0
2019-02-15 12:10:00,39.87,39.91,39.86,39.91,8810.0,38.6486,38.6874,38.6389,38.6874,8810.0
2019-02-15 12:15:00,39.91,39.92,39.89,39.9,7365.0,38.6874,38.6971,38.668,38.6777,7365.0
2019-02-15 12:20:00,39.9,39.92,39.88,39.92,11522.0,38.6777,38.6971,38.6583,38.6971,11522.0
2019-02-15 12:25:00,39.91,39.93,39.9,39.91,7613.0,38.6874,38.7068,38.6777,38.6874,7613.0
2019-02-15 12:30:00,39.91,39.94,39.89,39.9,11469.0,38.6874,38.7165,38.668,38.6777,11469.0
2019-02-15 12:35:00,39.89,39.91,39.87,39.9,18050.0,38.668,38.6874,38.6486,38.6777,18050.0
2019-02-15 12:40:00,39.9,39.94,39.9,39.94,9201.0,38.6777,38.7165,38.6777,38.7165,9201.0
2019-02-15 12:45:00,39.94,39.94,39.88,39.88,13061.0,38.7165,38.7165,38.6583,38.6583,13061.0
2019-02-15 12:50:00,39.87,39.87,39.84,39.86,12105.0,38.6486,38.6486,38.6195,38.6389,12105.0
2019-02-15 12:55:00,39.86,39.91,39.86,39.89,8790.0,38.6389,38.6874,38.6389,38.668,8790.0
2019-02-15 13:00:00,39.89,39.89,39.86,39.86,6300.0,38.668,38.668,38.6389,38.6389,6300.0
2019-02-15 13:05:00,39.87,39.87,39.84,39.84,12021.0,38.6486,38.6486,38.6195,38.6195,12021.0
2019-02-15 13:10:00,39.84,39.84,39.76,39.81,22833.0,38.6195,38.6195,38.542,38.5904,22833.0
2019-02-15 13:15:00,39.81,39.85,39.81,39.85,12702.0,38.5904,38.6292,38.5904,38.6292,12702.0
2019-02-15 13:20:00,39.86,39.87,39.84,39.86,6150.0,38.6389,38.6486,38.6195,38.6389,6150.0
2019-02-15 13:25:00,39.85,39.85,39.78,39.78,7038.0,38.6292,38.6292,38.5614,38.5614,7038.0
2019-02-15 13:30:00,39.79,39.82,39.77,39.79,12152.0,38.5711,38.6001,38.5517,38.5711,12152.0
2019-02-15 13:35:00,39.79,39.8,39.76,39.8,9082.0,38.5711,38.5807,38.542,38.5807,9082.0
2019-02-15 13:40:00,39.8,39.82,39.8,39.82,5516.0,38.5807,38.6001,38.5807,38.6001,5516.0
2019-02-15 13:45:00,39.82,39.82,39.77,39.79,15824.0,38.6001,38.6001,38.5517,38.5711,15824.0
2019-02-15 13:50:00,39.79,39.85,39.79,39.84,4789.0,38.5711,38.6292,38.5711,38.6195,4789.0
2019-02-15 13:55:00,39.85,39.85,39.83,39.85,9644.0,38.6292,38.6292,38.6098,38.6292,9644.0
2019-02-15 14:00:00,39.84,39.89,39.84,39.89,7964.0,38.6195,38.668,38.6195,38.668,7964.0
2019-02-15 14:05:00,39.9,39.91,39.88,39.91,8076.0,38.6777,38.6874,38.6583,38.6874,8076.0
2019-02-15 14:10:00,39.91,39.92,39.87,39.88,8178.0,38.6874,38.6971,38.6486,38.6583,8178.0
2019-02-15 14:15:00,39.88,39.92,39.87,39.9,10427.0,38.6583,38.6971,38.6486,38.6777,10427.0
2019-02-15 14:20:00,39.89,39.9,39.88,39.89,7624.0,38.668,38.6777,38.6583,38.668,7624.0
2019-02-15 14:25:00,39.89,39.89,39.84,39.86,10847.0,38.668,38.668,38.6195,38.6389,10847.0
2019-02-15 14:30:00,39.86,39.91,39.86,39.91,11709.0,38.6389,38.6874,38.6389,38.6874,11709.0
2019-02-15 14:35:00,39.9,39.95,39.9,39.95,8842.0,38.6777,38.7262,38.6777,38.7262,8842.0
2019-02-15 14:40:00,39.94,39.95,39.9,39.92,13457.0,38.7165,38.7262,38.6777,38.6971,13457.0
2019-02-15 14:45:00,39.92,39.92,39.9,39.91,6819.0,38.6971,38.6971,38.6777,38.6874,6819.0
2019-02-15 14:50:00,39.91,39.92,39.89,39.91,19008.0,38.6874,38.6971,38.668,38.6874,19008.0
2019-02-15 14:55:00,39.92,39.93,39.9,39.93,13531.0,38.6971,38.7068,38.6777,38.7068,13531.0
2019-02-15 15:00:00,39.92,39.95,39.9,39.95,14026.0,38.6971,38.7262,38.6777,38.7262,14026.0
2019-02-15 15:05:00,39.95,39.95,39.94,39.95,40242.0,38.7262,38.7262,38.7165,38.7262,40242.0
2019-02-15 15:10:00,39.94,39.95,39.91,39.91,21126.0,38.7165,38.7262,38.6874,38.6874,21126.0
2019-02-15 15:15:00,39.92,39.92,39.89,39.9,20609.0,38.6971,38.6971,38.668,38.6777,20609.0
2019-02-15 15:20:00,39.9,39.92,39.89,39.92,22015.0,38.6777,38.6971,38.668,38.6971,22015.0
2019-02-15 15:25:00,39.92,39.92,39.89,39.9,19522.0,38.6971,38.6971,38.668,38.6777,19522.0
2019-02-15 15:30:00,39.9,39.9,39.85,39.85,24649.0,38.6777,38.6777,38.6292,38.6292,24649.0
2019-02-15 15:35:00,39.85,39.87,39.74,39.74,67422.0,38.6292,38.6486,38.5226,38.5226,67422.0
2019-02-15 15:40:00,39.75,39.78,39.74,39.76,22302.0,38.5323,38.5614,38.5226,38.542,22302.0
2019-02-15 15:45:00,39.77,39.81,39.76,39.77,35435.0,38.5517,38.5904,38.542,38.5517,35435.0
2019-02-15 15:50:00,39.77,39.77,39.69,39.73,50966.0,38.5517,38.5517,38.4741,38.5129,50966.0
2019-02-15 15:55:00,39.74,39.85,39.74,39.77,104181.0,38.5226,38.6292,38.5226,38.5517,104181.0
2019-02-19 09:30:00,40.0,40.15,39.91,40.09,76318.0,38.7746,38.92,38.6874,38.8619,76318.0
2019-02-19 09:35:00,40.09,40.18,39.98,40.03,16513.0,38.8619,38.9491,38.7552,38.8037,16513.0
2019-02-19 09:40:00,40.0,40.18,39.96,40.0,30836.0,38.7746,38.9491,38.7358,38.7746,30836.0
2019-02-19 09:45:00,40.0,40.07,39.98,40.0,58600.0,38.7746,38.8425,38.7552,38.7746,58600.0
2019-02-19 09:50:00,40.0,40.08,40.0,40.01,18137.0,38.7746,38.8522,38.7746,38.7843,18137.0
2019-02-19 09:55:00,40.01,40.04,39.94,39.98,27454.0,38.7843,38.8134,38.7165,38.7552,27454.0
2019-02-19 10:00:00,40.0,40.07,39.98,40.07,20521.0,38.7746,38.8425,38.7552,38.8425,20521.0
2019-02-19 10:05:00,40.08,40.1,39.97,40.03,19653.0,38.8522,38.8716,38.7455,38.8037,19653.0
2019-02-19 10:10:00,40.03,40.15,40.03,40.11,24358.0,38.8037,38.92,38.8037,38.8812,24358.0
2019-02-19 10:15:00,40.12,40.12,40.03,40.07,13773.0,38.8909,38.8909,38.8037,38.8425,13773.0
2019-02-19 10:20:00,40.09,40.09,40.02,40.04,10271.0,38.8619,38.8619,38.794,38.8134,10271.0
2019-02-19 10:25:00,40.03,40.08,40.01,40.04,10943.0,38.8037,38.8522,38.7843,38.8134,10943.0
2019-02-19 10:30:00,40.02,40.07,40.0,40.06,9476.0,38.794,38.8425,38.7746,38.8328,9476.0
2019-02-19 10:35:00,40.06,40.1,40.03,40.05,8167.0,38.8328,38.8716,38.8037,38.8231,8167.0
2019-02-19 10:40:00,40.04,40.07,40.02,40.06,5851.0,38.8134,38.8425,38.794,38.8328,5851.0
2019-02-19 10:45:00,40.07,40.07,39.97,39.98,11841.0,38.8425,38.8425,38.7455,38.7552,11841.0
2019-02-19 10:50:00,39.98,40.02,39.97,40.0,23380.0,38.7552,38.794,38.7455,38.7746,23380.0
2019-02-19 10:55:00,40.0,40.03,39.97,40.0,7920.0,38.7746,38.8037,38.7455,38.7746,7920.0
2019-02-19 11:00:00,40.0,40.03,39.99,40.02,11881.0,38.7746,38.8037,38.7649,38.794,11881.0
2019-02-19 11:05:00,40.02,40.09,40.02,40.07,10200.0,38.794,38.8619,38.794,38.8425,10200.0
2019-02-19 11:10:00,40.07,40.11,40.03,40.11,6998.0,38.8425,38.8812,38.8037,38.8812,6998.0
2019-02-19 11:15:00,40.11,40.14,40.08,40.14,15093.0,38.8812,38.9103,38.8522,38.9103,15093.0
2019-02-19 11:20:00,40.14,40.15,40.08,40.09,9761.0,38.9103,38.92,38.8522,38.8619,9761.0
2019-02-19 11:25:00,40.1,40.12,40.08,40.11,9951.0,38.8716,38.8909,38.8522,38.8812,9951.0
2019-02-19 11:30:00,40.13,40.18,40.12,40.15,25131.0,38.9006,38.9491,38.8909,38.92,25131.0
2019-02-19 11:35:00,40.15,40.19,40.13,40.18,8212.0,38.92,38.9588,38.9006,38.9491,8212.0
2019-02-19 11:40:00,40.19,40.22,40.18,40.22,9740.0,38.9588,38.9879,38.9491,38.9879,9740.0
2019-02-19 11:45:00,40.22,40.31,40.21,40.26,12706.0,38.9879,39.0751,38.9782,39.0267,12706.0
2019-02-19 11:50:00,40.26,40.31,40.25,40.3,8238.0,39.0267,39.0751,39.017,39.0654,8238.0
2019-02-19 11:55:00,40.29,40.36,40.28,40.34,10740.0,39.0557,39.1236,39.046,39.1042,10740.0
2019-02-19 12:00:00,40.34,40.37,40.32,40.34,16194.0,39.1042,39.1333,39.0848,39.1042,16194.0
2019-02-19 12:05:00,40.34,40.37,40.32,40.36,13468.0,39.1042,39.1333,39.0848,39.1236,13468.0
2019-02-19 12:10:00,40.36,40.37,40.33,40.34,15012.0,39.1236,39.1333,39.0945,39.1042,15012.0
2019-02-19 12:15:00,40.33,40.38,40.33,40.37,13112.0,39.0945,39.143,39.0945,39.1333,13112.0
2019-02-19 12:20:00,40.37,40.39,40.33,40.34,14062.0,39.1333,39.1527,39.0945,39.1042,14062.0
2019-02-19 12:25:00,40.33,40.36,40.33,40.35,13504.0,39.0945,39.1236,39.0945,39.1139,13504.0
2019-02-19 12:30:00,40.35,40.36,40.31,40.34,10347.0,39.1139,39.1236,39.0751,39.1042,10347.0
2019-02-19 12:35:00,40.34,40.38,40.34,40.36,6122.0,39.1042,39.143,39.1042,39.1236,6122.0
2019-02-19 12:40:00,40.37,40.39,40.37,40.38,11476.0,39.1333,39.1527,39.1333,39.143,11476.0
2019-02-19 12:45:00,40.37,40.4,40.36,40.38,19387.0,39.1333,39.1624,39.1236,39.143,19387.0
2019-02-19 12:50:00,40.38,40.48,40.36,40.48,23634.0,39.143,39.2399,39.1236,39.2399,23634.0
2019-02-19 12:55:00,40.47,40.56,40.44,40.55,81090.0,39.2302,39.3175,39.2011,39.3078,81090.0
2019-02-19 13:00:00,40.56,40.64,40.52,40.54,147550.0,39.3175,39.395,39.2787,39.2981,147550.0
2019-02-19 13:05:00,40.54,40.56,40.51,40.55,19238.0,39.2981,39.3175,39.269,39.3078,19238.0
2019-02-19 13:10:00,40.56,40.59,40.54,40.55,15464.0,39.3175,39.3465,39.2981,39.3078,15464.0
2019-02-19 13:15:00,40.55,40.58,40.54,40.57,88940.0,39.3078,39.3369,39.2981,39.3272,88940.0
2019-02-19 13:20:00,40.57,40.61,40.56,40.59,19314.0,39.3272,39.3659,39.3175,39.3465,19314.0
2019-02-19 13:25:00,40.6,40.62,40.58,40.62,9364.0,39.3562,39.3756,39.3369,39.3756,9364.0
2019-02-19 13:30:00,40.6,40.6,40.51,40.55,12772.0,39.3562,39.3562,39.269,39.3078,12772.0
2019-02-19 13:35:00,40.54,40.59,40.53,40.59,15821.0,39.2981,39.3465,39.2884,39.3465,15821.0
2019-02-19 13:40:00,40.59,40.61,40.57,40.6,12579.0,39.3465,39.3659,39.3272,39.3562,12579.0
2019-02-19 13:45:00,40.6,40.64,40.6,40.63,16715.0,39.3562,39.395,39.3562,39.3853,16715.0
2019-02-19 13:50:00,40.63,40.63,40.52,40.52,17252.0,39.3853,39.3853,39.2787,39.2787,17252.0
2019-02-19 13:55:00,40.52,40.54,40.51,40.54,13056.0,39.2787,39.2981,39.269,39.2981,13056.0
2019-02-19 14:00:00,40.54,40.63,40.52,40.62,14259.0,39.2981,39.3853,39.2787,39.3756,14259.0
2019-02-19 14:05:00,40.61,40.62,40.54,40.58,19581.0,39.3659,39.3756,39.2981,39.3369,19581.0
2019-02-19 14:10:00,40.59,40.63,40.57,40.62,13141.0,39.3465,39.3853,39.3272,39.3756,13141.0
2019-02-19 14:15:00,40.62,40.74,40.61,40.73,42622.0,39.3756,39.4919,39.3659,39.4823,42622.0
2019-02-19 14:20:00,40.72,40.74,40.68,40.69,33097.0,39.4726,39.4919,39.4338,39.4435,33097.0
2019-02-19 14:25:00,40.69,40.7,40.64,40.68,19712.0,39.4435,39.4532,39.395,39.4338,19712.0
2019-02-19 14:30:00,40.68,40.69,40.66,40.69,20374.0,39.4338,39.4435,39.4144,39.4435,20374.0
2019-02-19 14:35:00,40.7,40.81,40.7,40.73,57680.0,39.4532,39.5598,39.4532,39.4823,57680.0
2019-02-19 14:40:00,40.73,40.8,40.72,40.78,24042.0,39.4823,39.5501,39.4726,39.5307,24042.0
2019-02-19 14:45:00,40.78,40.78,40.75,40.76,22731.0,39.5307,39.5307,39.5016,39.5113,22731.0
2019-02-19 14:50:00,40.76,40.79,40.75,40.77,18387.0,39.5113,39.5404,39.5016,39.521,18387.0
2019-02-19 14:55:00,40.77,40.78,40.74,40.77,21936.0,39.521,39.5307,39.4919,39.521,21936.0
2019-02-19 15:00:00,40.77,40.78,40.73,40.73,19202.0,39.521,39.5307,39.4823,39.4823,19202.0
2019-02-19 15:05:00,40.73,40.75,40.71,40.73,21939.0,39.4823,39.5016,39.4629,39.4823,21939.0
2019-02-19 15:10:00,40.73,40.74,40.69,40.72,46122.0,39.4823,39.4919,39.4435,39.4726,46122.0
2019-02-19 15:15:00,40.72,40.72,40.66,40.68,31111.0,39.4726,39.4726,39.4144,39.4338,31111.0
2019-02-19 15:20:00,40.68,40.68,40.59,40.6,27574.0,39.4338,39.4338,39.3465,39.3562,27574.0
2019-02-19 15:25:00,40.6,40.6,40.53,40.56,27238.0,39.3562,39.3562,39.2884,39.3175,27238.0
2019-02-19 15:30:00,40.56,40.59,40.56,40.57,25731.0,39.3175,39.3465,39.3175,39.3272,25731.0
2019-02-19 15:35:00,40.56,40.58,40.49,40.51,27706.0,39.3175,39.3369,39.2496,39.269,27706.0
2019-02-19 15:40:00,40.51,40.56,40.51,40.56,32315.0,39.269,39.3175,39.269,39.3175,32315.0
2019-02-19 15:45:00,40.56,40.56,40.52,40.54,50287.0,39.3175,39.3175,39.2787,39.2981,50287.0
2019-02-19 15:50:00,40.54,40.58,40.53,40.57,84897.0,39.2981,39.3369,39.2884,39.3272,84897.0
2019-02-19 15:55:00,40.56,40.57,40.37,40.38,169358.0,39.3175,39.3272,39.1333,39.143,169358.0
2019-02-20 09:30:00,40.67,40.69,40.44,40.6,50540.0,39.4241,39.4435,39.2011,39.3562,50540.0
2019-02-20 09:35:00,40.59,40.63,40.49,40.58,22920.0,39.3465,39.3853,39.2496,39.3369,22920.0
2019-02-20 09:40:00,40.59,40.68,40.58,40.61,11901.0,39.3465,39.4338,39.3369,39.3659,11901.0
2019-02-20 09:45:00,40.62,40.71,40.57,40.59,47710.0,39.3756,39.4629,39.3272,39.3465,47710.0
2019-02-20 09:50:00,40.62,40.77,40.6,40.77,12126.0,39.3756,39.521,39.3562,39.521,12126.0
2019-02-20 09:55:00,40.75,40.8,40.7,40.7,12822.0,39.5016,39.5501,39.4532,39.4532,12822.0
2019-02-20 10:00:00,40.71,40.73,40.67,40.71,22627.0,39.4629,39.4823,39.4241,39.4629,22627.0
2019-02-20 10:05:00,40.72,40.76,40.68,40.71,15585.0,39.4726,39.5113,39.4338,39.4629,15585.0
2019-02-20 10:10:00,40.72,40.76,40.69,40.71,21435.0,39.4726,39.5113,39.4435,39.4629,21435.0
2019-02-20 10:15:00,40.71,40.81,40.68,40.75,14210.0,39.4629,39.5598,39.4338,39.5016,14210.0
2019-02-20 10:20:00,40.76,40.77,40.73,40.77,9480.0,39.5113,39.521,39.4823,39.521,9480.0
2019-02-20 10:25:00,40.77,40.83,40.76,40.82,10755.0,39.521,39.5792,39.5113,39.5695,10755.0
2019-02-20 10:30:00,40.82,40.88,40.82,40.86,13017.0,39.5695,39.6277,39.5695,39.6083,13017.0
2019-02-20 10:35:00,40.86,40.97,40.86,40.96,21748.0,39.6083,39.7149,39.6083,39.7052,21748.0
2019-02-20 10:40:00,40.96,41.01,40.93,41.01,29798.0,39.7052,39.7537,39.6761,39.7537,29798.0
2019-02-20 10:45:00,41.01,41.05,40.99,41.04,30511.0,39.7537,39.7925,39.7343,39.7828,30511.0
2019-02-20 10:50:00,41.04,41.04,40.98,41.02,31253.0,39.7828,39.7828,39.7246,39.7634,31253.0
2019-02-20 10:55:00,41.04,41.04,41.0,41.0,22689.0,39.7828,39.7828,39.744,39.744,22689.0
2019-02-20 11:00:00,40.99,41.03,40.99,41.02,15356.0,39.7343,39.7731,39.7343,39.7634,15356.0
2019-02-20 11:05:00,41.02,41.08,41.02,41.03,20887.0,39.7634,39.8215,39.7634,39.7731,20887.0
2019-02-20 11:10:00,41.04,41.08,40.99,41.07,42076.0,39.7828,39.8215,39.7343,39.8118,42076.0
2019-02-20 11:15:00,41.07,41.08,41.0,41.05,18043.0,39.8118,39.8215,39.744,39.7925,18043.0
2019-02-20 11:20:00,41.04,41.04,41.0,41.02,14605.0,39.7828,39.7828,39.744,39.7634,14605.0
2019-02-20 11:25:00,41.02,41.04,41.0,41.02,19052.0,39.7634,39.7828,39.744,39.7634,19052.0
2019-02-20 11:30:00,41.02,41.04,40.99,41.02,23154.0,39.7634,39.7828,39.7343,39.7634,23154.0
2019-02-20 11:35:00,41.01,41.04,41.01,41.02,12085.0,39.7537,39.7828,39.7537,39.7634,12085.0
2019-02-20 11:40:00,41.02,41.08,41.01,41.07,16031.0,39.7634,39.8215,39.7537,39.8118,16031.0
2019-02-20 11:45:00,41.08,41.14,41.06,41.13,19520.0,39.8215,39.8797,39.8021,39.87,19520.0
2019-02-20 11:50:00,41.13,41.18,41.11,41.16,11763.0,39.87,39.9185,39.8506,39.8991,11763.0
2019-02-20 11:55:00,41.15,41.18,41.13,41.15,18772.0,39.8894,39.9185,39.87,39.8894,18772.0
2019-02-20 12:00:00,41.15,41.2,41.14,41.14,18005.0,39.8894,39.9379,39.8797,39.8797,18005.0
2019-02-20 12:05:00,41.13,41.13,41.02,41.09,18142.0,39.87,39.87,39.7634,39.8312,18142.0
2019-02-20 12:10:00,41.1,41.14,41.07,41.07,17121.0,39.8409,39.8797,39.8118,39.8118,17121.0
2019-02-20 12:15:00,41.07,41.12,41.07,41.11,12980.0,39.8118,39.8603,39.8118,39.8506,12980.0
2019-02-20 12:20:00,41.11,41.13,41.06,41.06,9200.0,39.8506,39.87,39.8021,39.8021,9200.0
2019-02-20 12:25:00,41.07,41.07,40.97,40.99,55957.0,39.8118,39.8118,39.7149,39.7343,55957.0
2019-02-20 12:30:00,40.99,41.01,40.93,40.97,16745.0,39.7343,39.7537,39.6761,39.7149,16745.0
2019-02-20 12:35:00,40.97,41.04,40.97,41.02,16389.0,39.7149,39.7828,39.7149,39.7634,16389.0
2019-02-20 12:40:00,41.02,41.04,41.0,41.0,23498.0,39.7634,39.7828,39.744,39.744,23498.0
2019-02-20 12:45:00,41.0,41.06,41.0,41.06,16175.0,39.744,39.8021,39.744,39.8021,16175.0
2019-02-20 12:50:00,41.05,41.05,40.96,40.96,13599.0,39.7925,39.7925,39.7052,39.7052,13599.0
2019-02-20 12:55:00,40.95,41.0,40.94,40.98,14133.0,39.6955,39.744,39.6858,39.7246,14133.0
2019-02-20 13:00:00,40.98,41.05,40.96,41.03,27117.0,39.7246,39.7925,39.7052,39.7731,27117.0
2019-02-20 13:05:00,41.04,41.05,41.01,41.03,11896.0,39.7828,39.7925,39.7537,39.7731,11896.0
2019-02-20 13:10:00,41.02,41.09,41.0,41.07,30555.0,39.7634,39.8312,39.744,39.8118,30555.0
2019-02-20 13:15:00,41.07,41.12,41.07,41.1,9248.0,39.8118,39.8603,39.8118,39.8409,9248.0
2019-02-20 13:20:00,41.09,41.13,41.08,41.11,8941.0,39.8312,39.87,39.8215,39.8506,8941.0
2019-02-20 13:25:00,41.1,41.13,41.09,41.13,8552.0,39.8409,39.87,39.8312,39.87,8552.0
2019-02-20 13:30:00,41.14,41.15,41.08,41.13,35703.0,39.8797,39.8894,39.8215,39.87,35703.0
2019-02-20 13:35:00,41.13,41.17,41.12,41.13,7977.0,39.87,39.9088,39.8603,39.87,7977.0
2019-02-20 13:40:00,41.13,41.15,41.11,41.13,8914.0,39.87,39.8894,39.8506,39.87,8914.0
2019-02-20 13:45:00,41.14,41.15,41.11,41.11,9045.0,39.8797,39.8894,39.8506,39.8506,9045.0
2019-02-20 13:50:00,41.11,41.13,41.07,41.13,8861.0,39.8506,39.87,39.8118,39.87,8861.0
2019-02-20 13:55:00,41.13,41.13,41.06,41.11,13342.0,39.87,39.87,39.8021,39.8506,13342.0
2019-02-20 14:00:00,41.11,41.12,41.02,41.04,11776.0,39.8506,39.8603,39.7634,39.7828,11776.0
2019-02-20 14:05:00,41.04,41.13,41.01,41.03,17779.0,39.7828,39.87,39.7537,39.7731,17779.0
2019-02-20 14:10:00,41.04,41.07,40.99,41.04,16922.0,39.7828,39.8118,39.7343,39.7828,16922.0
2019-02-20 14:15:00,41.05,41.06,40.97,40.99,24806.0,39.7925,39.8021,39.7149,39.7343,24806.0
2019-02-20 14:20:00,40.99,41.02,40.95,41.02,35187.0,39.7343,39.7634,39.6955,39.7634,35187.0
2019-02-20 14:25:00,41.02,41.08,41.01,41.06,14222.0,39.7634,39.8215,39.7537,39.8021,14222.0
2019-02-20 14:30:00,41.07,41.1,41.05,41.06,22004.0,39.8118,39.8409,39.7925,39.8021,22004.0
2019-02-20 14:35:00,41.05,41.08,41.04,41.05,11349.0,39.7925,39.8215,39.7828,39.7925,11349.0
2019-02-20 14:40:00,41.06,41.08,41.04,41.05,10340.0,39.8021,39.8215,39.7828,39.7925,10340.0
2019-02-20 14:45:00,41.05,41.11,41.05,41.09,13397.0,39.7925,39.8506,39.7925,39.8312,13397.0
2019-02-20 14:50:00,41.09,41.13,41.08,41.08,12308.0,39.8312,39.87,39.8215,39.8215,12308.0
2019-02-20 14:55:00,41.09,41.11,41.06,41.07,18335.0,39.8312,39.8506,39.8021,39.8118,18335.0
2019-02-20 15:00:00,41.07,41.08,41.05,41.07,14762.0,39.8118,39.8215,39.7925,39.8118,14762.0
2019-02-20 15:05:00,41.08,41.08,41.05,41.06,19224.0,39.8215,39.8215,39.7925,39.8021,19224.0
2019-02-20 15:10:00,41.05,41.08,41.04,41.07,22024.0,39.7925,39.8215,39.7828,39.8118,22024.0
2019-02-20 15:15:00,41.08,41.21,41.07,41.21,23223.0,39.8215,39.9476,39.8118,39.9476,23223.0
2019-02-20 15:20:00,41.21,41.22,41.18,41.21,19687.0,39.9476,39.9572,39.9185,39.9476,19687.0
2019-02-20 15:25:00,41.2,41.25,41.19,41.21,37000.0,39.9379,39.9863,39.9282,39.9476,37000.0
2019-02-20 15:30:00,41.21,41.23,41.19,41.22,37282.0,39.9476,39.9669,39.9282,39.9572,37282.0
2019-02-20 15:35:00,41.22,41.25,41.21,41.25,30696.0,39.9572,39.9863,39.9476,39.9863,30696.0
2019-02-20 15:40:00,41.25,41.25,41.22,41.23,48543.0,39.9863,39.9863,39.9572,39.9669,48543.0
2019-02-20 15:45:00,41.23,41.24,41.16,41.17,51425.0,39.9669,39.9766,39.8991,39.9088,51425.0
2019-02-20 15:50:00,41.18,41.22,41.17,41.2,111693.0,39.9185,39.9572,39.9088,39.9379,111693.0
2019-02-20 15:55:00,41.2,41.29,41.17,41.28,223307.0,39.9379,40.0251,39.9088,40.0154,223307.0
2019-02-21 09:30:00,41.25,41.26,41.0,41.08,51508.0,40.0739,40.0836,39.831,39.9087,51508.0
2019-02-21 09:35:00,41.06,41.18,41.04,41.14,23424.0,39.8893,40.0059,39.8699,39.967,23424.0
2019-02-21 09:40:00,41.14,41.21,41.12,41.2,34111.0,39.967,40.035,39.9476,40.0253,34111.0
2019-02-21 09:45:00,41.2,41.21,41.1,41.15,38252.0,40.0253,40.035,39.9282,39.9767,38252.0
2019-02-21 09:50:00,41.15,41.24,41.1,41.11,37220.0,39.9767,40.0642,39.9282,39.9379,37220.0
2019-02-21 09:55:00,41.11,41.12,41.05,41.07,26811.0,39.9379,39.9476,39.8796,39.899,26811.0
2019-02-21 10:00:00,41.07,41.1,41.02,41.08,28700.0,39.899,39.9282,39.8504,39.9087,28700.0
2019-02-21 10:05:00,41.08,41.12,41.05,41.08,19607.0,39.9087,39.9476,39.8796,39.9087,19607.0
2019-02-21 10:10:00,41.08,41.1,40.89,40.94,47150.0,39.9087,39.9282,39.7242,39.7727,47150.0
2019-02-21 10:15:00,40.94,40.96,40.86,40.86,19753.0,39.7727,39.7922,39.695,39.695,19753.0
2019-02-21 10:20:00,40.87,40.96,40.82,40.91,22822.0,39.7047,39.7922,39.6561,39.7436,22822.0
2019-02-21 10:25:00,40.91,40.94,40.83,40.88,25494.0,39.7436,39.7727,39.6659,39.7144,25494.0
2019-02-21 10:30:00,40.87,40.93,40.87,40.93,13229.0,39.7047,39.763,39.7047,39.763,13229.0
2019-02-21 10:35:00,40.92,40.97,40.9,40.96,21009.0,39.7533,39.8019,39.7339,39.7922,21009.0
2019-02-21 10:40:00,40.96,40.97,40.93,40.95,31897.0,39.7922,39.8019,39.763,39.7824,31897.0
2019-02-21 10:45:00,40.95,40.97,40.93,40.95,23068.0,39.7824,39.8019,39.763,39.7824,23068.0
2019-02-21 10:50:00,40.94,40.96,40.89,40.92,15495.0,39.7727,39.7922,39.7242,39.7533,15495.0
2019-02-21 10:55:00,40.92,40.94,40.83,40.84,12641.0,39.7533,39.7727,39.6659,39.6756,12641.0
2019-02-21 11:00:00,40.84,40.93,40.83,40.92,16768.0,39.6756,39.763,39.6659,39.7533,16768.0
2019-02-21 11:05:00,40.93,40.96,40.9,40.96,11274.0,39.763,39.7922,39.7339,39.7922,11274.0
2019-02-21 11:10:00,40.95,41.01,40.94,40.99,9554.0,39.7824,39.8407,39.7727,39.8213,9554.0
2019-02-21 11:15:00,41.0,41.0,40.92,40.94,13595.0,39.831,39.831,39.7533,39.7727,13595.0
2019-02-21 11:20:00,40.94,40.94,40.88,40.92,11615.0,39.7727,39.7727,39.7144,39.7533,11615.0
2019-02-21 11:25:00,40.91,40.92,40.86,40.86,15379.0,39.7436,39.7533,39.695,39.695,15379.0
2019-02-21 11:30:00,40.87,40.88,40.85,40.87,14039.0,39.7047,39.7144,39.6853,39.7047,14039.0
2019-02-21 11:35:00,40.87,40.89,40.87,40.87,8164.0,39.7047,39.7242,39.7047,39.7047,8164.0
2019-02-21 11:40:00,40.87,40.89,40.86,40.87,10242.0,39.7047,39.7242,39.695,39.7047,10242.0
2019-02-21 11:45:00,40.86,40.87,40.85,40.86,13668.0,39.695,39.7047,39.6853,39.695,13668.0
2019-02-21 11:50:00,40.86,40.92,40.83,40.91,17129.0,39.695,39.7533,39.6659,39.7436,17129.0
2019-02-21 11:55:00,40.9,41.0,40.9,40.95,13567.0,39.7339,39.831,39.7339,39.7824,13567.0
2019-02-21 12:00:00,40.95,41.01,40.94,40.97,10620.0,39.7824,39.8407,39.7727,39.8019,10620.0
2019-02-21 12:05:00,40.97,40.99,40.97,40.98,4228.0,39.8019,39.8213,39.8019,39.8116,4228.0
2019-02-21 12:10:00,40.99,41.07,40.99,41.02,5940.0,39.8213,39.899,39.8213,39.8504,5940.0
2019-02-21 12:15:00,41.03,41.04,41.0,41.03,5900.0,39.8602,39.8699,39.831,39.8602,5900.0
2019-02-21 12:20:00,41.02,41.06,41.02,41.05,6822.0,39.8504,39.8893,39.8504,39.8796,6822.0
2019-02-21 12:25:00,41.05,41.1,41.03,41.08,8166.0,39.8796,39.9282,39.8602,39.9087,8166.0
2019-02-21 12:30:00,41.09,41.2,41.09,41.16,13370.0,39.9184,40.0253,39.9184,39.9865,13370.0
2019-02-21 12:35:00,41.16,41.18,41.12,41.15,9634.0,39.9865,40.0059,39.9476,39.9767,9634.0
2019-02-21 12:40:00,41.14,41.18,41.14,41.16,6880.0,39.967,40.0059,39.967,39.9865,6880.0
2019-02-21 12:45:00,41.15,41.15,41.07,41.08,7154.0,39.9767,39.9767,39.899,39.9087,7154.0
2019-02-21 12:50:00,41.08,41.12,41.06,41.11,15367.0,39.9087,39.9476,39.8893,39.9379,15367.0
2019-02-21 12:55:00,41.11,41.13,41.1,41.13,6200.0,39.9379,39.9573,39.9282,39.9573,6200.0
2019-02-21 13:00:00,41.12,41.13,41.1,41.12,6635.0,39.9476,39.9573,39.9282,39.9476,6635.0
2019-02-21 13:05:00,41.12,41.14,41.1,41.13,6740.0,39.9476,39.967,39.9282,39.9573,6740.0
2019-02-21 13:10:00,41.12,41.13,41.1,41.11,7255.0,39.9476,39.9573,39.9282,39.9379,7255.0
2019-02-21 13:15:00,41.11,41.12,41.1,41.11,6505.0,39.9379,39.9476,39.9282,39.9379,6505.0
2019-02-21 13:20:00,41.12,41.12,41.08,41.09,6500.0,39.9476,39.9476,39.9087,39.9184,6500.0
2019-02-21 13:25:00,41.09,41.09,41.05,41.07,8621.0,39.9184,39.9184,39.8796,39.899,8621.0
2019-02-21 13:30:00,41.06,41.07,41.02,41.04,7400.0,39.8893,39.899,39.8504,39.8699,7400.0
2019-02-21 13:35:00,41.04,41.05,41.02,41.03,4589.0,39.8699,39.8796,39.8504,39.8602,4589.0
2019-02-21 13:40:00,41.03,41.05,41.02,41.04,10900.0,39.8602,39.8796,39.8504,39.8699,10900.0
2019-02-21 13:45:00,41.05,41.06,41.02,41.04,6500.0,39.8796,39.8893,39.8504,39.8699,6500.0
2019-02-21 13:50:00,41.04,41.08,41.03,41.08,12223.0,39.8699,39.9087,39.8602,39.9087,12223.0
2019-02-21 13:55:00,41.07,41.07,41.05,41.07,5359.0,39.899,39.899,39.8796,39.899,5359.0
2019-02-21 14:00:00,41.07,41.07,41.04,41.04,10279.0,39.899,39.899,39.8699,39.8699,10279.0
2019-02-21 14:05:00,41.04,41.05,41.0,41.01,7415.0,39.8699,39.8796,39.831,39.8407,7415.0
2019-02-21 14:10:00,41.0,41.0,40.97,41.0,11220.0,39.831,39.831,39.8019,39.831,11220.0
2019-02-21 14:15:00,40.99,40.99,40.9,40.91,8775.0,39.8213,39.8213,39.7339,39.7436,8775.0
2019-02-21 14:20:00,40.9,40.92,40.85,40.86,13818.0,39.7339,39.7533,39.6853,39.695,13818.0
2019-02-21 14:25:00,40.85,40.95,40.84,40.95,17863.0,39.6853,39.7824,39.6756,39.7824,17863.0
2019-02-21 14:30:00,40.95,40.96,40.91,40.93,9926.0,39.7824,39.7922,39.7436,39.763,9926.0
2019-02-21 14:35:00,40.93,40.94,40.9,40.94,15916.0,39.763,39.7727,39.7339,39.7727,15916.0
2019-02-21 14:40:00,40.94,40.94,40.9,40.91,7675.0,39.7727,39.7727,39.7339,39.7436,7675.0
2019-02-21 14:45:00,40.91,40.93,40.85,40.86,11350.0,39.7436,39.763,39.6853,39.695,11350.0
2019-02-21 14:50:00,40.86,40.87,40.83,40.84,19730.0,39.695,39.7047,39.6659,39.6756,19730.0
2019-02-21 14:55:00,40.83,40.86,40.83,40.84,15219.0,39.6659,39.695,39.6659,39.6756,15219.0
2019-02-21 15:00:00,40.84,40.88,40.83,40.85,15115.0,39.6756,39.7144,39.6659,39.6853,15115.0
2019-02-21 15:05:00,40.86,40.93,40.85,40.91,18157.0,39.695,39.763,39.6853,39.7436,18157.0
2019-02-21 15:10:00,40.92,40.92,40.89,40.9,14761.0,39.7533,39.7533,39.7242,39.7339,14761.0
2019-02-21 15:15:00,40.9,40.94,40.89,40.93,21560.0,39.7339,39.7727,39.7242,39.763,21560.0
2019-02-21 15:20:00,40.93,40.96,40.92,40.94,9403.0,39.763,39.7922,39.7533,39.7727,9403.0
2019-02-21 15:25:00,40.94,40.95,40.92,40.93,13150.0,39.7727,39.7824,39.7533,39.763,13150.0
2019-02-21 15:30:00,40.93,40.93,40.9,40.91,45755.0,39.763,39.763,39.7339,39.7436,45755.0
2019-02-21 15:35:00,40.92,40.92,40.88,40.91,16698.0,39.7533,39.7533,39.7144,39.7436,16698.0
2019-02-21 15:40:00,40.91,40.93,40.89,40.92,20404.0,39.7436,39.763,39.7242,39.7533,20404.0
2019-02-21 15:45:00,40.92,40.96,40.92,40.96,35085.0,39.7533,39.7922,39.7533,39.7922,35085.0
2019-02-21 15:50:00,40.96,41.01,40.95,41.0,32710.0,39.7922,39.8407,39.7824,39.831,32710.0
2019-02-21 15:55:00,41.01,41.12,41.0,41.11,132615.0,39.8407,39.9476,39.831,39.9379,132615.0
2019-02-22 09:30:00,40.58,41.03,40.5,40.99,65569.0,39.423,39.8602,39.3453,39.8213,65569.0
2019-02-22 09:35:00,40.99,41.06,40.87,40.9,31537.0,39.8213,39.8893,39.7047,39.7339,31537.0
2019-02-22 09:40:00,40.86,41.01,40.83,40.88,37437.0,39.695,39.8407,39.6659,39.7144,37437.0
2019-02-22 09:45:00,40.88,41.02,40.86,40.86,26996.0,39.7144,39.8504,39.695,39.695,26996.0
2019-02-22 09:50:00,40.85,40.86,40.77,40.77,16608.0,39.6853,39.695,39.6076,39.6076,16608.0
2019-02-22 09:55:00,40.77,40.83,40.74,40.77,19695.0,39.6076,39.6659,39.5784,39.6076,19695.0
2019-02-22 10:00:00,40.77,40.81,40.68,40.68,29985.0,39.6076,39.6464,39.5201,39.5201,29985.0
2019-02-22 10:05:00,40.66,40.73,40.61,40.71,20857.0,39.5007,39.5687,39.4521,39.5493,20857.0
2019-02-22 10:10:00,40.71,40.77,40.69,40.74,16363.0,39.5493,39.6076,39.5299,39.5784,16363.0
2019-02-22 10:15:00,40.75,40.82,40.69,40.75,11201.0,39.5881,39.6561,39.5299,39.5881,11201.0
2019-02-22 10:20:00,40.75,40.78,40.71,40.75,10420.0,39.5881,39.6173,39.5493,39.5881,10420.0
2019-02-22 10:25:00,40.75,40.77,40.65,40.66,11925.0,39.5881,39.6076,39.491,39.5007,11925.0
2019-02-22 10:30:00,40.66,40.71,40.63,40.63,13471.0,39.5007,39.5493,39.4716,39.4716,13471.0
2019-02-22 10:35:00,40.63,40.67,40.58,40.64,15299.0,39.4716,39.5104,39.423,39.4813,15299.0
2019-02-22 10:40:00,40.63,40.72,40.62,40.68,13819.0,39.4716,39.559,39.4618,39.5201,13819.0
2019-02-22 10:45:00,40.69,40.87,40.69,40.86,17454.0,39.5299,39.7047,39.5299,39.695,17454.0
2019-02-22 10:50:00,40.85,40.87,40.73,40.8,26501.0,39.6853,39.7047,39.5687,39.6367,26501.0
2019-02-22 10:55:00,40.8,40.84,40.76,40.77,20684.0,39.6367,39.6756,39.5979,39.6076,20684.0
2019-02-22 11:00:00,40.78,40.79,40.75,40.76,25276.0,39.6173,39.627,39.5881,39.5979,25276.0
2019-02-22 11:05:00,40.76,40.83,40.76,40.83,18952.0,39.5979,39.6659,39.5979,39.6659,18952.0
2019-02-22 11:10:00,40.84,40.86,40.82,40.83,17619.0,39.6756,39.695,39.6561,39.6659,17619.0
2019-02-22 11:15:00,40.82,40.83,40.77,40.78,19028.0,39.6561,39.6659,39.6076,39.6173,19028.0
2019-02-22 11:20:00,40.79,40.8,40.73,40.79,23297.0,39.627,39.6367,39.5687,39.627,23297.0
2019-02-22 11:25:00,40.79,40.81,40.77,40.77,17638.0,39.627,39.6464,39.6076,39.6076,17638.0
2019-02-22 11:30:00,40.78,40.91,40.78,40.89,15196.0,39.6173,39.7436,39.6173,39.7242,15196.0
2019-02-22 11:35:00,40.88,40.95,40.88,40.95,8800.0,39.7144,39.7824,39.7144,39.7824,8800.0
2019-02-22 11:40:00,40.96,41.0,40.94,40.98,9400.0,39.7922,39.831,39.7727,39.8116,9400.0
2019-02-22 11:45:00,40.98,41.0,40.96,40.97,8009.0,39.8116,39.831,39.7922,39.8019,8009.0
2019-02-22 11:50:00,40.97,41.0,40.95,40.98,7709.0,39.8019,39.831,39.7824,39.8116,7709.0
2019-02-22 11:55:00,40.98,41.04,40.97,41.01,10075.0,39.8116,39.8699,39.8019,39.8407,10075.0
2019-02-22 12:00:00,41.02,41.03,40.99,41.01,14872.0,39.8504,39.8602,39.8213,39.8407,14872.0
2019-02-22 12:05:00,41.02,41.04,40.99,41.03,8821.0,39.8504,39.8699,39.8213,39.8602,8821.0
2019-02-22 12:10:00,41.02,41.03,41.0,41.03,7710.0,39.8504,39.8602,39.831,39.8602,7710.0
2019-02-22 12:15:00,41.04,41.05,41.0,41.03,9201.0,39.8699,39.8796,39.831,39.8602,9201.0
2019-02-22 12:20:00,41.03,41.04,41.01,41.04,4270.0,39.8602,39.8699,39.8407,39.8699,4270.0
2019-02-22 12:25:00,41.04,41.06,41.0,41.02,8957.0,39.8699,39.8893,39.831,39.8504,8957.0
2019-02-22 12:30:00,41.01,41.05,41.0,41.05,8848.0,39.8407,39.8796,39.831,39.8796,8848.0
2019-02-22 12:35:00,41.04,41.05,41.02,41.05,7142.0,39.8699,39.8796,39.8504,39.8796,7142.0
2019-02-22 12:40:00,41.05,41.05,41.02,41.05,7023.0,39.8796,39.8796,39.8504,39.8796,7023.0
2019-02-22 12:45:00,41.05,41.07,41.03,41.07,4473.0,39.8796,39.899,39.8602,39.899,4473.0
2019-02-22 12:50:00,41.07,41.07,41.03,41.05,3985.0,39.899,39.899,39.8602,39.8796,3985.0
2019-02-22 12:55:00,41.06,41.09,41.06,41.07,7600.0,39.8893,39.9184,39.8893,39.899,7600.0
2019-02-22 13:00:00,41.08,41.08,41.04,41.05,4458.0,39.9087,39.9087,39.8699,39.8796,4458.0
2019-02-22 13:05:00,41.05,41.06,41.03,41.05,4544.0,39.8796,39.8893,39.8602,39.8796,4544.0
2019-02-22 13:10:00,41.05,41.07,40.98,40.98,9313.0,39.8796,39.899,39.8116,39.8116,9313.0
2019-02-22 13:15:00,40.98,41.01,40.93,40.93,20672.0,39.8116,39.8407,39.763,39.763,20672.0
2019-02-22 13:20:00,40.93,40.97,40.92,40.96,6866.0,39.763,39.8019,39.7533,39.7922,6866.0
2019-02-22 13:25:00,40.97,40.99,40.95,40.99,9700.0,39.8019,39.8213,39.7824,39.8213,9700.0
2019-02-22 13:30:00,40.99,41.03,40.98,41.03,6430.0,39.8213,39.8602,39.8116,39.8602,6430.0
2019-02-22 13:35:00,41.03,41.04,41.0,41.01,5750.0,39.8602,39.8699,39.831,39.8407,5750.0
2019-02-22 13:40:00,41.01,41.03,41.01,41.02,5560.0,39.8407,39.8602,39.8407,39.8504,5560.0
2019-02-22 13:45:00,41.02,41.02,41.0,41.01,4545.0,39.8504,39.8504,39.831,39.8407,4545.0
2019-02-22 13:50:00,41.01,41.03,40.99,41.02,10329.0,39.8407,39.8602,39.8213,39.8504,10329.0
2019-02-22 13:55:00,41.02,41.08,41.02,41.08,15522.0,39.8504,39.9087,39.8504,39.9087,15522.0
2019-02-22 14:00:00,41.08,41.11,41.07,41.1,15504.0,39.9087,39.9379,39.899,39.9282,15504.0
2019-02-22 14:05:00,41.09,41.1,41.06,41.09,7867.0,39.9184,39.9282,39.8893,39.9184,7867.0
2019-02-22 14:10:00,41.1,41.14,41.09,41.1,15850.0,39.9282,39.967,39.9184,39.9282,15850.0
2019-02-22 14:15:00,41.09,41.11,41.07,41.1,19853.0,39.9184,39.9379,39.899,39.9282,19853.0
2019-02-22 14:20:00,41.1,41.1,41.07,41.09,11477.0,39.9282,39.9282,39.899,39.9184,11477.0
2019-02-22 14:25:00,41.08,41.1,41.05,41.08,8461.0,39.9087,39.9282,39.8796,39.9087,8461.0
2019-02-22 14:30:00,41.09,41.11,41.05,41.06,8216.0,39.9184,39.9379,39.8796,39.8893,8216.0
2019-02-22 14:35:00,41.04,41.04,40.97,41.0,12400.0,39.8699,39.8699,39.8019,39.831,12400.0
2019-02-22 14:40:00,40.98,41.01,40.92,40.95,14592.0,39.8116,39.8407,39.7533,39.7824,14592.0
2019-02-22 14:45:00,40.93,40.99,40.93,40.97,7258.0,39.763,39.8213,39.763,39.8019,7258.0
2019-02-22 14:50:00,40.98,41.06,40.97,41.02,11391.0,39.8116,39.8893,39.8019,39.8504,11391.0
2019-02-22 14:55:00,41.04,41.09,41.03,41.06,11028.0,39.8699,39.9184,39.8602,39.8893,11028.0
2019-02-22 15:00:00,41.04,41.1,41.04,41.09,9316.0,39.8699,39.9282,39.8699,39.9184,9316.0
2019-02-22 15:05:00,41.09,41.1,41.06,41.08,7266.0,39.9184,39.9282,39.8893,39.9087,7266.0
2019-02-22 15:10:00,41.09,41.1,41.07,41.09,8313.0,39.9184,39.9282,39.899,39.9184,8313.0
2019-02-22 15:15:00,41.09,41.11,41.08,41.09,6933.0,39.9184,39.9379,39.9087,39.9184,6933.0
2019-02-22 15:20:00,41.09,41.13,41.07,41.09,16394.0,39.9184,39.9573,39.899,39.9184,16394.0
2019-02-22 15:25:00,41.09,41.12,41.08,41.12,10300.0,39.9184,39.9476,39.9087,39.9476,10300.0
2019-02-22 15:30:00,41.12,41.14,41.1,41.11,19514.0,39.9476,39.967,39.9282,39.9379,19514.0
2019-02-22 15:35:00,41.11,41.13,41.07,41.09,13567.0,39.9379,39.9573,39.899,39.9184,13567.0
2019-02-22 15:40:00,41.09,41.1,41.08,41.1,14088.0,39.9184,39.9282,39.9087,39.9282,14088.0
2019-02-22 15:45:00,41.1,41.13,41.09,41.09,25488.0,39.9282,39.9573,39.9184,39.9184,25488.0
2019-02-22 15:50:00,41.09,41.11,41.07,41.11,38476.0,39.9184,39.9379,39.899,39.9379,38476.0
2019-02-22 15:55:00,41.11,41.26,41.11,41.25,142951.0,39.9379,40.0836,39.9379,40.0739,142951.0
2019-02-25 09:30:00,41.69,41.94,41.57,41.94,55437.0,40.5013,40.7442,40.3848,40.7442,55437.0
2019-02-25 09:35:00,41.96,42.14,41.95,42.07,74073.0,40.7636,40.9385,40.7539,40.8705,74073.0
2019-02-25 09:40:00,42.06,42.08,41.92,41.94,33067.0,40.8608,40.8802,40.7248,40.7442,33067.0
2019-02-25 09:45:00,41.96,42.0,41.87,41.87,28179.0,40.7636,40.8025,40.6762,40.6762,28179.0
2019-02-25 09:50:00,41.86,41.92,41.82,41.84,27306.0,40.6665,40.7248,40.6276,40.6471,27306.0
2019-02-25 09:55:00,41.83,41.91,41.78,41.91,13201.0,40.6374,40.7151,40.5888,40.7151,13201.0
2019-02-25 10:00:00,41.91,41.94,41.86,41.93,16069.0,40.7151,40.7442,40.6665,40.7345,16069.0
2019-02-25 10:05:00,41.93,42.03,41.88,42.03,23160.0,40.7345,40.8316,40.6859,40.8316,23160.0
2019-02-25 10:10:00,42.04,42.04,41.98,42.0,12003.0,40.8414,40.8414,40.7831,40.8025,12003.0
2019-02-25 10:15:00,42.03,42.06,42.0,42.03,23805.0,40.8316,40.8608,40.8025,40.8316,23805.0
2019-02-25 10:20:00,42.02,42.05,41.99,42.01,17664.0,40.8219,40.8511,40.7928,40.8122,17664.0
2019-02-25 10:25:00,42.01,42.13,42.01,42.13,37557.0,40.8122,40.9288,40.8122,40.9288,37557.0
2019-02-25 10:30:00,42.13,42.2,42.12,42.17,71110.0,40.9288,40.9968,40.9191,40.9677,71110.0
2019-02-25 10:35:00,42.16,42.21,42.09,42.21,17213.0,40.9579,41.0065,40.8899,41.0065,17213.0
2019-02-25 10:40:00,42.21,42.26,42.17,42.25,24505.0,41.0065,41.0551,40.9677,41.0454,24505.0
2019-02-25 10:45:00,42.23,42.3,42.22,42.29,16415.0,41.0259,41.0939,41.0162,41.0842,16415.0
2019-02-25 10:50:00,42.29,42.3,42.24,42.29,52160.0,41.0842,41.0939,41.0357,41.0842,52160.0
2019-02-25 10:55:00,42.29,42.31,42.24,42.25,81003.0,41.0842,41.1037,41.0357,41.0454,81003.0
2019-02-25 11:00:00,42.24,42.33,42.24,42.33,17015.0,41.0357,41.1231,41.0357,41.1231,17015.0
2019-02-25 11:05:00,42.32,42.49,42.31,42.45,54620.0,41.1134,41.2785,41.1037,41.2397,54620.0
2019-02-25 11:10:00,42.44,42.46,42.41,42.44,23725.0,41.23,41.2494,41.2008,41.23,23725.0
2019-02-25 11:15:00,42.45,42.45,42.34,42.37,22680.0,41.2397,41.2397,41.1328,41.162,22680.0
2019-02-25 11:20:00,42.37,42.4,42.35,42.38,8191.0,41.162,41.1911,41.1425,41.1717,8191.0
2019-02-25 11:25:00,42.4,42.43,42.37,42.43,19577.0,41.1911,41.2202,41.162,41.2202,19577.0
2019-02-25 11:30:00,42.43,42.43,42.41,42.43,11773.0,41.2202,41.2202,41.2008,41.2202,11773.0
2019-02-25 11:35:00,42.42,42.45,42.35,42.38,13010.0,41.2105,41.2397,41.1425,41.1717,13010.0
2019-02-25 11:40:00,42.37,42.46,42.35,42.45,11225.0,41.162,41.2494,41.1425,41.2397,11225.0
2019-02-25 11:45:00,42.45,42.45,42.42,42.44,15796.0,41.2397,41.2397,41.2105,41.23,15796.0
2019-02-25 11:50:00,42.43,42.44,42.39,42.39,12518.0,41.2202,41.23,41.1814,41.1814,12518.0
2019-02-25 11:55:00,42.39,42.41,42.36,42.41,12362.0,41.1814,41.2008,41.1522,41.2008,12362.0
2019-02-25 12:00:00,42.4,42.41,42.38,42.39,17045.0,41.1911,41.2008,41.1717,41.1814,17045.0
2019-02-25 12:05:00,42.38,42.41,42.33,42.35,23894.0,41.1717,41.2008,41.1231,41.1425,23894.0
2019-02-25 12:10:00,42.35,42.35,42.29,42.3,13349.0,41.1425,41.1425,41.0842,41.0939,13349.0
2019-02-25 12:15:00,42.3,42.32,42.27,42.27,9658.0,41.0939,41.1134,41.0648,41.0648,9658.0
2019-02-25 12:20:00,42.27,42.28,42.25,42.26,14760.0,41.0648,41.0745,41.0454,41.0551,14760.0
2019-02-25 12:25:00,42.26,42.26,42.2,42.21,13682.0,41.0551,41.0551,40.9968,41.0065,13682.0
2019-02-25 12:30:00,42.21,42.21,42.17,42.19,11078.0,41.0065,41.0065,40.9677,40.9871,11078.0
2019-02-25 12:35:00,42.19,42.2,42.13,42.15,13795.0,40.9871,40.9968,40.9288,40.9482,13795.0
2019-02-25 12:40:00,42.15,42.23,42.14,42.22,14172.0,40.9482,41.0259,40.9385,41.0162,14172.0
2019-02-25 12:45:00,42.22,42.22,42.17,42.22,19097.0,41.0162,41.0162,40.9677,41.0162,19097.0
2019-02-25 12:50:00,42.23,42.23,42.15,42.15,11839.0,41.0259,41.0259,40.9482,40.9482,11839.0
2019-02-25 12:55:00,42.13,42.15,42.09,42.14,9202.0,40.9288,40.9482,40.8899,40.9385,9202.0
2019-02-25 13:00:00,42.14,42.22,42.14,42.22,14601.0,40.9385,41.0162,40.9385,41.0162,14601.0
2019-02-25 13:05:00,42.22,42.23,42.19,42.22,9886.0,41.0162,41.0259,40.9871,41.0162,9886.0
2019-02-25 13:10:00,42.22,42.23,42.2,42.2,9579.0,41.0162,41.0259,40.9968,40.9968,9579.0
2019-02-25 13:15:00,42.2,42.21,42.18,42.19,10052.0,40.9968,41.0065,40.9774,40.9871,10052.0
2019-02-25 13:20:00,42.2,42.22,42.2,42.22,12663.0,40.9968,41.0162,40.9968,41.0162,12663.0
2019-02-25 13:25:00,42.21,42.24,42.2,42.23,10291.0,41.0065,41.0357,40.9968,41.0259,10291.0
2019-02-25 13:30:00,42.23,42.25,42.17,42.18,11248.0,41.0259,41.0454,40.9677,40.9774,11248.0
2019-02-25 13:35:00,42.18,42.24,42.18,42.24,16638.0,40.9774,41.0357,40.9774,41.0357,16638.0
2019-02-25 13:40:00,42.24,42.28,42.24,42.27,21931.0,41.0357,41.0745,41.0357,41.0648,21931.0
2019-02-25 13:45:00,42.27,42.31,42.27,42.29,16806.0,41.0648,41.1037,41.0648,41.0842,16806.0
2019-02-25 13:50:00,42.29,42.32,42.27,42.28,25538.0,41.0842,41.1134,41.0648,41.0745,25538.0
2019-02-25 13:55:00,42.28,42.29,42.25,42.26,9387.0,41.0745,41.0842,41.0454,41.0551,9387.0
2019-02-25 14:00:00,42.26,42.28,42.23,42.23,14251.0,41.0551,41.0745,41.0259,41.0259,14251.0
2019-02-25 14:05:00,42.24,42.25,42.22,42.23,8494.0,41.0357,41.0454,41.0162,41.0259,8494.0
2019-02-25 14:10:00,42.23,42.27,42.23,42.27,16864.0,41.0259,41.0648,41.0259,41.0648,16864.0
2019-02-25 14:15:00,42.26,42.26,42.24,42.26,10671.0,41.0551,41.0551,41.0357,41.0551,10671.0
2019-02-25 14:20:00,42.25,42.27,42.24,42.27,10387.0,41.0454,41.0648,41.0357,41.0648,10387.0
2019-02-25 14:25:00,42.27,42.28,42.25,42.26,11347.0,41.0648,41.0745,41.0454,41.0551,11347.0
2019-02-25 14:30:00,42.26,42.27,42.17,42.17,14619.0,41.0551,41.0648,40.9677,40.9677,14619.0
2019-02-25 14:35:00,42.16,42.18,42.16,42.18,6874.0,40.9579,40.9774,40.9579,40.9774,6874.0
2019-02-25 14:40:00,42.18,42.2,42.17,42.19,10436.0,40.9774,40.9968,40.9677,40.9871,10436.0
2019-02-25 14:45:00,42.18,42.22,42.18,42.18,10668.0,40.9774,41.0162,40.9774,40.9774,10668.0
2019-02-25 14:50:00,42.17,42.19,42.15,42.16,8386.0,40.9677,40.9871,40.9482,40.9579,8386.0
2019-02-25 14:55:00,42.16,42.17,42.12,42.13,9495.0,40.9579,40.9677,40.9191,40.9288,9495.0
2019-02-25 15:00:00,42.13,42.15,42.09,42.09,13332.0,40.9288,40.9482,40.8899,40.8899,13332.0
2019-02-25 15:05:00,42.09,42.13,42.09,42.12,20196.0,40.8899,40.9288,40.8899,40.9191,20196.0
2019-02-25 15:10:00,42.12,42.15,42.12,42.14,19063.0,40.9191,40.9482,40.9191,40.9385,19063.0
2019-02-25 15:15:00,42.14,42.18,42.13,42.14,12803.0,40.9385,40.9774,40.9288,40.9385,12803.0
2019-02-25 15:20:00,42.14,42.14,42.12,42.14,13338.0,40.9385,40.9385,40.9191,40.9385,13338.0
2019-02-25 15:25:00,42.14,42.14,42.1,42.13,24350.0,40.9385,40.9385,40.8997,40.9288,24350.0
2019-02-25 15:30:00,42.13,42.21,42.13,42.2,26983.0,40.9288,41.0065,40.9288,40.9968,26983.0
2019-02-25 15:35:00,42.19,42.2,42.14,42.15,22118.0,40.9871,40.9968,40.9385,40.9482,22118.0
2019-02-25 15:40:00,42.15,42.22,42.14,42.18,32155.0,40.9482,41.0162,40.9385,40.9774,32155.0
2019-02-25 15:45:00,42.18,42.19,42.07,42.08,39527.0,40.9774,40.9871,40.8705,40.8802,39527.0
2019-02-25 15:50:00,42.07,42.11,42.06,42.1,73916.0,40.8705,40.9094,40.8608,40.8997,73916.0
2019-02-25 15:55:00,42.11,42.14,42.05,42.07,117969.0,40.9094,40.9385,40.8511,40.8705,117969.0
2019-02-26 09:30:00,41.81,42.12,41.81,42.09,42481.0,40.6179,40.9191,40.6179,40.8899,42481.0
2019-02-26 09:35:00,42.08,42.16,42.0,42.11,27449.0,40.8802,40.9579,40.8025,40.9094,27449.0
2019-02-26 09:40:00,42.1,42.1,41.99,42.0,30959.0,40.8997,40.8997,40.7928,40.8025,30959.0
2019-02-26 09:45:00,42.0,42.03,41.99,42.01,24723.0,40.8025,40.8316,40.7928,40.8122,24723.0
2019-02-26 09:50:00,42.0,42.04,41.99,42.02,23488.0,40.8025,40.8414,40.7928,40.8219,23488.0
2019-02-26 09:55:00,42.03,42.05,41.98,42.01,22392.0,40.8316,40.8511,40.7831,40.8122,22392.0
2019-02-26 10:00:00,42.01,42.11,42.01,42.06,17005.0,40.8122,40.9094,40.8122,40.8608,17005.0
2019-02-26 10:05:00,42.06,42.07,41.96,41.97,15525.0,40.8608,40.8705,40.7636,40.7734,15525.0
2019-02-26 10:10:00,41.96,41.99,41.93,41.95,9786.0,40.7636,40.7928,40.7345,40.7539,9786.0
2019-02-26 10:15:00,41.95,42.0,41.94,41.96,10010.0,40.7539,40.8025,40.7442,40.7636,10010.0
2019-02-26 10:20:00,41.96,42.02,41.95,42.01,10816.0,40.7636,40.8219,40.7539,40.8122,10816.0
2019-02-26 10:25:00,42.01,42.01,41.96,41.99,10700.0,40.8122,40.8122,40.7636,40.7928,10700.0
2019-02-26 10:30:00,41.99,41.99,41.94,41.99,11229.0,40.7928,40.7928,40.7442,40.7928,11229.0
2019-02-26 10:35:00,41.99,42.0,41.92,41.95,11308.0,40.7928,40.8025,40.7248,40.7539,11308.0
2019-02-26 10:40:00,41.95,41.98,41.93,41.94,11913.0,40.7539,40.7831,40.7345,40.7442,11913.0
2019-02-26 10:45:00,41.94,41.95,41.86,41.87,10700.0,40.7442,40.7539,40.6665,40.6762,10700.0
2019-02-26 10:50:00,41.86,41.86,41.79,41.82,8761.0,40.6665,40.6665,40.5985,40.6276,8761.0
2019-02-26 10:55:00,41.82,41.83,41.75,41.76,12402.0,40.6276,40.6374,40.5596,40.5693,12402.0
2019-02-26 11:00:00,41.75,41.76,41.71,41.73,19767.0,40.5596,40.5693,40.5208,40.5402,19767.0
2019-02-26 11:05:00,41.74,41.75,41.67,41.68,17426.0,40.5499,40.5596,40.4819,40.4916,17426.0
2019-02-26 11:10:00,41.68,41.74,41.65,41.74,12602.0,40.4916,40.5499,40.4625,40.5499,12602.0
2019-02-26 11:15:00,41.74,41.77,41.72,41.73,17049.0,40.5499,40.5791,40.5305,40.5402,17049.0
2019-02-26 11:20:00,41.73,41.73,41.67,41.68,14631.0,40.5402,40.5402,40.4819,40.4916,14631.0
2019-02-26 11:25:00,41.68,41.72,41.67,41.7,33837.0,40.4916,40.5305,40.4819,40.5111,33837.0
2019-02-26 11:30:00,41.71,41.73,41.69,41.71,24819.0,40.5208,40.5402,40.5013,40.5208,24819.0
2019-02-26 11:35:00,41.71,41.71,41.65,41.68,13604.0,40.5208,40.5208,40.4625,40.4916,13604.0
2019-02-26 11:40:00,41.68,41.7,41.66,41.69,10437.0,40.4916,40.5111,40.4722,40.5013,10437.0
2019-02-26 11:45:00,41.69,41.76,41.69,41.75,11967.0,40.5013,40.5693,40.5013,40.5596,11967.0
2019-02-26 11:50:00,41.75,41.76,41.71,41.73,10238.0,40.5596,40.5693,40.5208,40.5402,10238.0
2019-02-26 11:55:00,41.72,41.73,41.69,41.7,8021.0,40.5305,40.5402,40.5013,40.5111,8021.0
2019-02-26 12:00:00,41.7,41.71,41.66,41.66,13461.0,40.5111,40.5208,40.4722,40.4722,13461.0
2019-02-26 12:05:00,41.67,41.67,41.55,41.57,18233.0,40.4819,40.4819,40.3653,40.3848,18233.0
2019-02-26 12:10:00,41.57,41.61,41.54,41.61,6960.0,40.3848,40.4236,40.3556,40.4236,6960.0
2019-02-26 12:15:00,41.61,41.69,41.61,41.69,9880.0,40.4236,40.5013,40.4236,40.5013,9880.0
2019-02-26 12:20:00,41.68,41.75,41.67,41.75,12188.0,40.4916,40.5596,40.4819,40.5596,12188.0
2019-02-26 12:25:00,41.75,41.76,41.7,41.71,7583.0,40.5596,40.5693,40.5111,40.5208,7583.0
2019-02-26 12:30:00,41.72,41.73,41.68,41.69,8500.0,40.5305,40.5402,40.4916,40.5013,8500.0
2019-02-26 12:35:00,41.69,41.69,41.58,41.59,13106.0,40.5013,40.5013,40.3945,40.4042,13106.0
2019-02-26 12:40:00,41.59,41.59,41.56,41.57,4826.0,40.4042,40.4042,40.375,40.3848,4826.0
2019-02-26 12:45:00,41.57,41.57,41.49,41.53,14258.0,40.3848,40.3848,40.307,40.3459,14258.0
2019-02-26 12:50:00,41.54,41.54,41.49,41.49,7808.0,40.3556,40.3556,40.307,40.307,7808.0
2019-02-26 12:55:00,41.49,41.49,41.39,41.4,24161.0,40.307,40.307,40.2099,40.2196,24161.0
2019-02-26 13:00:00,41.4,41.47,41.4,41.45,7880.0,40.2196,40.2876,40.2196,40.2682,7880.0
2019-02-26 13:05:00,41.45,41.45,41.42,41.43,10920.0,40.2682,40.2682,40.239,40.2488,10920.0
2019-02-26 13:10:00,41.43,41.48,41.42,41.47,13558.0,40.2488,40.2973,40.239,40.2876,13558.0
2019-02-26 13:15:00,41.47,41.5,41.46,41.48,9502.0,40.2876,40.3168,40.2779,40.2973,9502.0
2019-02-26 13:20:00,41.48,41.48,41.44,41.45,7127.0,40.2973,40.2973,40.2585,40.2682,7127.0
2019-02-26 13:25:00,41.45,41.46,41.42,41.44,13872.0,40.2682,40.2779,40.239,40.2585,13872.0
2019-02-26 13:30:00,41.43,41.43,41.36,41.41,18578.0,40.2488,40.2488,40.1808,40.2293,18578.0
2019-02-26 13:35:00,41.41,41.47,41.41,41.45,8954.0,40.2293,40.2876,40.2293,40.2682,8954.0
2019-02-26 13:40:00,41.46,41.48,41.44,41.47,10548.0,40.2779,40.2973,40.2585,40.2876,10548.0
2019-02-26 13:45:00,41.47,41.48,41.46,41.48,5900.0,40.2876,40.2973,40.2779,40.2973,5900.0
2019-02-26 13:50:00,41.49,41.51,41.48,41.51,7234.0,40.307,40.3265,40.2973,40.3265,7234.0
2019-02-26 13:55:00,41.52,41.54,41.51,41.53,10592.0,40.3362,40.3556,40.3265,40.3459,10592.0
2019-02-26 14:00:00,41.53,41.6,41.52,41.59,10856.0,40.3459,40.4139,40.3362,40.4042,10856.0
2019-02-26 14:05:00,41.59,41.6,41.55,41.57,13485.0,40.4042,40.4139,40.3653,40.3848,13485.0
2019-02-26 14:10:00,41.57,41.59,41.54,41.58,7585.0,40.3848,40.4042,40.3556,40.3945,7585.0
2019-02-26 14:15:00,41.59,41.59,41.56,41.58,9184.0,40.4042,40.4042,40.375,40.3945,9184.0
2019-02-26 14:20:00,41.58,41.62,41.57,41.58,11701.0,40.3945,40.4333,40.3848,40.3945,11701.0
2019-02-26 14:25:00,41.58,41.61,41.57,41.58,9607.0,40.3945,40.4236,40.3848,40.3945,9607.0
2019-02-26 14:30:00,41.58,41.61,41.58,41.61,3500.0,40.3945,40.4236,40.3945,40.4236,3500.0
2019-02-26 14:35:00,41.61,41.64,41.6,41.63,6723.0,40.4236,40.4528,40.4139,40.4431,6723.0
2019-02-26 14:40:00,41.64,41.68,41.63,41.64,10675.0,40.4528,40.4916,40.4431,40.4528,10675.0
2019-02-26 14:45:00,41.64,41.65,41.61,41.63,8767.0,40.4528,40.4625,40.4236,40.4431,8767.0
2019-02-26 14:50:00,41.62,41.65,41.6,41.62,12838.0,40.4333,40.4625,40.4139,40.4333,12838.0
2019-02-26 14:55:00,41.62,41.62,41.59,41.62,14170.0,40.4333,40.4333,40.4042,40.4333,14170.0
2019-02-26 15:00:00,41.62,41.65,41.61,41.64,13697.0,40.4333,40.4625,40.4236,40.4528,13697.0
2019-02-26 15:05:00,41.64,41.64,41.59,41.6,14174.0,40.4528,40.4528,40.4042,40.4139,14174.0
2019-02-26 15:10:00,41.61,41.61,41.57,41.57,8955.0,40.4236,40.4236,40.3848,40.3848,8955.0
2019-02-26 15:15:00,41.57,41.65,41.56,41.64,14071.0,40.3848,40.4625,40.375,40.4528,14071.0
2019-02-26 15:20:00,41.64,41.65,41.61,41.63,10151.0,40.4528,40.4625,40.4236,40.4431,10151.0
2019-02-26 15:25:00,41.62,41.63,41.57,41.59,12700.0,40.4333,40.4431,40.3848,40.4042,12700.0
2019-02-26 15:30:00,41.59,41.6,41.57,41.58,21022.0,40.4042,40.4139,40.3848,40.3945,21022.0
2019-02-26 15:35:00,41.58,41.6,41.57,41.58,12054.0,40.3945,40.4139,40.3848,40.3945,12054.0
2019-02-26 15:40:00,41.58,41.62,41.57,41.61,14972.0,40.3945,40.4333,40.3848,40.4236,14972.0
2019-02-26 15:45:00,41.6,41.66,41.59,41.63,39719.0,40.4139,40.4722,40.4042,40.4431,39719.0
2019-02-26 15:50:00,41.63,41.65,41.62,41.62,30646.0,40.4431,40.4625,40.4333,40.4333,30646.0
2019-02-26 15:55:00,41.63,41.64,41.44,41.48,104155.0,40.4431,40.4528,40.2585,40.2973,104155.0
2019-02-27 09:30:00,41.31,41.4,41.13,41.13,64754.0,40.1322,40.2196,39.9573,39.9573,64754.0
2019-02-27 09:35:00,41.14,41.39,41.11,41.39,24189.0,39.967,40.2099,39.9379,40.2099,24189.0
2019-02-27 09:40:00,41.39,41.42,41.2,41.23,10808.0,40.2099,40.239,40.0253,40.0545,10808.0
2019-02-27 09:45:00,41.19,41.25,41.1,41.22,11662.0,40.0156,40.0739,39.9282,40.0447,11662.0
2019-02-27 09:50:00,41.22,41.22,41.06,41.09,17658.0,40.0447,40.0447,39.8893,39.9184,17658.0
2019-02-27 09:55:00,41.09,41.14,41.03,41.14,15420.0,39.9184,39.967,39.8602,39.967,15420.0
2019-02-27 10:00:00,41.14,41.17,41.01,41.06,17500.0,39.967,39.9962,39.8407,39.8893,17500.0
2019-02-27 10:05:00,41.05,41.05,40.97,41.05,31473.0,39.8796,39.8796,39.8019,39.8796,31473.0
2019-02-27 10:10:00,41.05,41.05,40.74,40.8,36938.0,39.8796,39.8796,39.5784,39.6367,36938.0
2019-02-27 10:15:00,40.8,41.05,40.78,41.03,32229.0,39.6367,39.8796,39.6173,39.8602,32229.0
2019-02-27 10:20:00,41.02,41.07,40.92,40.95,10379.0,39.8504,39.899,39.7533,39.7824,10379.0
2019-02-27 10:25:00,40.98,41.07,40.96,41.03,16342.0,39.8116,39.899,39.7922,39.8602,16342.0
2019-02-27 10:30:00,41.05,41.06,40.88,40.88,10754.0,39.8796,39.8893,39.7144,39.7144,10754.0
2019-02-27 10:35:00,40.88,40.97,40.82,40.96,11498.0,39.7144,39.8019,39.6561,39.7922,11498.0
2019-02-27 10:40:00,40.94,41.09,40.94,41.09,9191.0,39.7727,39.9184,39.7727,39.9184,9191.0
2019-02-27 10:45:00,41.1,41.11,41.01,41.1,13760.0,39.9282,39.9379,39.8407,39.9282,13760.0
2019-02-27 10:50:00,41.1,41.12,41.07,41.1,29800.0,39.9282,39.9476,39.899,39.9282,29800.0
2019-02-27 10:55:00,41.1,41.12,41.02,41.07,12749.0,39.9282,39.9476,39.8504,39.899,12749.0
2019-02-27 11:00:00,41.06,41.11,41.05,41.09,6341.0,39.8893,39.9379,39.8796,39.9184,6341.0
2019-02-27 11:05:00,41.08,41.09,40.96,41.04,14873.0,39.9087,39.9184,39.7922,39.8699,14873.0
2019-02-27 11:10:00,41.06,41.06,40.99,41.02,9900.0,39.8893,39.8893,39.8213,39.8504,9900.0
2019-02-27 11:15:00,41.02,41.07,41.01,41.06,7000.0,39.8504,39.899,39.8407,39.8893,7000.0
2019-02-27 11:20:00,41.07,41.15,41.07,41.11,5109.0,39.899,39.9767,39.899,39.9379,5109.0
2019-02-27 11:25:00,41.12,41.16,41.11,41.12,5837.0,39.9476,39.9865,39.9379,39.9476,5837.0
2019-02-27 11:30:00,41.12,41.19,41.11,41.17,6880.0,39.9476,40.0156,39.9379,39.9962,6880.0
2019-02-27 11:35:00,41.18,41.28,41.18,41.25,5689.0,40.0059,40.103,40.0059,40.0739,5689.0
2019-02-27 11:40:00,41.24,41.26,41.2,41.23,4067.0,40.0642,40.0836,40.0253,40.0545,4067.0
2019-02-27 11:45:00,41.23,41.27,41.21,41.25,4600.0,40.0545,40.0933,40.035,40.0739,4600.0
2019-02-27 11:50:00,41.26,41.29,41.21,41.23,8429.0,40.0836,40.1127,40.035,40.0545,8429.0
2019-02-27 11:55:00,41.24,41.26,41.12,41.12,8260.0,40.0642,40.0836,39.9476,39.9476,8260.0
2019-02-27 12:00:00,41.13,41.18,41.13,41.15,12756.0,39.9573,40.0059,39.9573,39.9767,12756.0
2019-02-27 12:05:00,41.14,41.17,41.12,41.17,9856.0,39.967,39.9962,39.9476,39.9962,9856.0
2019-02-27 12:10:00,41.18,41.2,41.15,41.19,5374.0,40.0059,40.0253,39.9767,40.0156,5374.0
2019-02-27 12:15:00,41.19,41.22,41.15,41.16,9809.0,40.0156,40.0447,39.9767,39.9865,9809.0
2019-02-27 12:20:00,41.16,41.18,41.13,41.16,3900.0,39.9865,40.0059,39.9573,39.9865,3900.0
2019-02-27 12:25:00,41.16,41.19,41.15,41.18,4200.0,39.9865,40.0156,39.9767,40.0059,4200.0
2019-02-27 12:30:00,41.19,41.2,41.16,41.16,4300.0,40.0156,40.0253,39.9865,39.9865,4300.0
2019-02-27 12:35:00,41.17,41.22,41.17,41.18,7215.0,39.9962,40.0447,39.9962,40.0059,7215.0
2019-02-27 12:40:00,41.17,41.22,41.17,41.21,4229.0,39.9962,40.0447,39.9962,40.035,4229.0
2019-02-27 12:45:00,41.21,41.25,41.2,41.22,5018.0,40.035,40.0739,40.0253,40.0447,5018.0
2019-02-27 12:50:00,41.23,41.23,41.11,41.11,7900.0,40.0545,40.0545,39.9379,39.9379,7900.0
2019-02-27 12:55:00,41.1,41.1,41.04,41.05,7031.0,39.9282,39.9282,39.8699,39.8796,7031.0
2019-02-27 13:00:00,41.05,41.08,41.05,41.08,5900.0,39.8796,39.9087,39.8796,39.9087,5900.0
2019-02-27 13:05:00,41.09,41.12,41.08,41.09,5790.0,39.9184,39.9476,39.9087,39.9184,5790.0
2019-02-27 13:10:00,41.09,41.11,41.03,41.06,10000.0,39.9184,39.9379,39.8602,39.8893,10000.0
2019-02-27 13:15:00,41.07,41.08,41.04,41.05,12414.0,39.899,39.9087,39.8699,39.8796,12414.0
2019-02-27 13:20:00,41.05,41.11,41.04,41.1,7890.0,39.8796,39.9379,39.8699,39.9282,7890.0
2019-02-27 13:25:00,41.09,41.1,41.03,41.06,12113.0,39.9184,39.9282,39.8602,39.8893,12113.0
2019-02-27 13:30:00,41.06,41.07,41.0,41.02,14666.0,39.8893,39.899,39.831,39.8504,14666.0
2019-02-27 13:35:00,41.02,41.08,41.02,41.08,4289.0,39.8504,39.9087,39.8504,39.9087,4289.0
2019-02-27 13:40:00,41.08,41.11,41.04,41.11,8100.0,39.9087,39.9379,39.8699,39.9379,8100.0
2019-02-27 13:45:00,41.11,41.15,41.08,41.1,11395.0,39.9379,39.9767,39.9087,39.9282,11395.0
2019-02-27 13:50:00,41.11,41.14,41.1,41.11,6844.0,39.9379,39.967,39.9282,39.9379,6844.0
2019-02-27 13:55:00,41.12,41.13,41.09,41.09,4000.0,39.9476,39.9573,39.9184,39.9184,4000.0
2019-02-27 14:00:00,41.09,41.09,41.04,41.08,6647.0,39.9184,39.9184,39.8699,39.9087,6647.0
2019-02-27 14:05:00,41.09,41.09,41.06,41.08,4100.0,39.9184,39.9184,39.8893,39.9087,4100.0
2019-02-27 14:10:00,41.08,41.13,41.07,41.11,7536.0,39.9087,39.9573,39.899,39.9379,7536.0
2019-02-27 14:15:00,41.12,41.14,41.08,41.09,6706.0,39.9476,39.967,39.9087,39.9184,6706.0
2019-02-27 14:20:00,41.1,41.1,41.05,41.09,7128.0,39.9282,39.9282,39.8796,39.9184,7128.0
2019-02-27 14:25:00,41.08,41.08,41.05,41.06,6053.0,39.9087,39.9087,39.8796,39.8893,6053.0
2019-02-27 14:30:00,41.06,41.12,41.06,41.12,6280.0,39.8893,39.9476,39.8893,39.9476,6280.0
2019-02-27 14:35:00,41.13,41.14,41.08,41.1,10025.0,39.9573,39.967,39.9087,39.9282,10025.0
2019-02-27 14:40:00,41.1,41.14,41.07,41.13,4794.0,39.9282,39.967,39.899,39.9573,4794.0
2019-02-27 14:45:00,41.13,41.14,41.09,41.1,5629.0,39.9573,39.967,39.9184,39.9282,5629.0
2019-02-27 14:50:00,41.11,41.14,41.08,41.08,6172.0,39.9379,39.967,39.9087,39.9087,6172.0
2019-02-27 14:55:00,41.09,41.13,41.09,41.1,7125.0,39.9184,39.9573,39.9184,39.9282,7125.0
2019-02-27 15:00:00,41.1,41.16,41.09,41.12,6077.0,39.9282,39.9865,39.9184,39.9476,6077.0
2019-02-27 15:05:00,41.12,41.13,41.1,41.12,7062.0,39.9476,39.9573,39.9282,39.9476,7062.0
2019-02-27 15:10:00,41.12,41.14,41.09,41.12,7164.0,39.9476,39.967,39.9184,39.9476,7164.0
2019-02-27 15:15:00,41.13,41.15,41.09,41.09,15920.0,39.9573,39.9767,39.9184,39.9184,15920.0
2019-02-27 15:20:00,41.09,41.12,41.08,41.09,9965.0,39.9184,39.9476,39.9087,39.9184,9965.0
2019-02-27 15:25:00,41.1,41.12,41.07,41.07,7743.0,39.9282,39.9476,39.899,39.899,7743.0
2019-02-27 15:30:00,41.07,41.13,41.05,41.12,13039.0,39.899,39.9573,39.8796,39.9476,13039.0
2019-02-27 15:35:00,41.12,41.16,41.11,41.13,7548.0,39.9476,39.9865,39.9379,39.9573,7548.0
2019-02-27 15:40:00,41.13,41.14,41.08,41.14,21921.0,39.9573,39.967,39.9087,39.967,21921.0
2019-02-27 15:45:00,41.13,41.14,41.11,41.13,13003.0,39.9573,39.967,39.9379,39.9573,13003.0
2019-02-27 15:50:00,41.12,41.14,41.08,41.12,21618.0,39.9476,39.967,39.9087,39.9476,21618.0
2019-02-27 15:55:00,41.1,41.24,41.1,41.22,79106.0,39.9282,40.0642,39.9282,40.0447,79106.0
2019-02-28 09:30:00,40.75,40.94,40.6,40.62,44853.0,39.5881,39.7727,39.4424,39.4618,44853.0
2019-02-28 09:35:00,40.62,40.66,40.56,40.61,32872.0,39.4618,39.5007,39.4036,39.4521,32872.0
2019-02-28 09:40:00,40.63,40.83,40.61,40.71,21697.0,39.4716,39.6659,39.4521,39.5493,21697.0
2019-02-28 09:45:00,40.75,40.88,40.71,40.81,15275.0,39.5881,39.7144,39.5493,39.6464,15275.0
2019-02-28 09:50:00,40.83,40.88,40.78,40.8,12546.0,39.6659,39.7144,39.6173,39.6367,12546.0
2019-02-28 09:55:00,40.79,40.87,40.75,40.86,26459.0,39.627,39.7047,39.5881,39.695,26459.0
2019-02-28 10:00:00,40.86,40.87,40.69,40.8,38752.0,39.695,39.7047,39.5299,39.6367,38752.0
2019-02-28 10:05:00,40.81,40.82,40.72,40.79,15186.0,39.6464,39.6561,39.559,39.627,15186.0
2019-02-28 10:10:00,40.8,40.89,40.79,40.87,26349.0,39.6367,39.7242,39.627,39.7047,26349.0
2019-02-28 10:15:00,40.85,40.9,40.83,40.85,8421.0,39.6853,39.7339,39.6659,39.6853,8421.0
2019-02-28 10:20:00,40.85,40.85,40.78,40.8,9718.0,39.6853,39.6853,39.6173,39.6367,9718.0
2019-02-28 10:25:00,40.81,40.81,40.7,40.79,8995.0,39.6464,39.6464,39.5396,39.627,8995.0
2019-02-28 10:30:00,40.8,40.84,40.79,40.8,10642.0,39.6367,39.6756,39.627,39.6367,10642.0
2019-02-28 10:35:00,40.8,40.87,40.8,40.85,5959.0,39.6367,39.7047,39.6367,39.6853,5959.0
2019-02-28 10:40:00,40.85,40.86,40.73,40.73,29330.0,39.6853,39.695,39.5687,39.5687,29330.0
2019-02-28 10:45:00,40.74,40.77,40.68,40.72,16659.0,39.5784,39.6076,39.5201,39.559,16659.0
2019-02-28 10:50:00,40.72,40.75,40.68,40.73,19745.0,39.559,39.5881,39.5201,39.5687,19745.0
2019-02-28 10:55:00,40.74,40.78,40.72,40.73,15157.0,39.5784,39.6173,39.559,39.5687,15157.0
2019-02-28 11:00:00,40.74,40.77,40.73,40.74,7759.0,39.5784,39.6076,39.5687,39.5784,7759.0
2019-02-28 11:05:00,40.74,40.77,40.72,40.76,7400.0,39.5784,39.6076,39.559,39.5979,7400.0
2019-02-28 11:10:00,40.76,40.77,40.7,40.74,10392.0,39.5979,39.6076,39.5396,39.5784,10392.0
2019-02-28 11:15:00,40.73,40.82,40.73,40.8,7121.0,39.5687,39.6561,39.5687,39.6367,7121.0
2019-02-28 11:20:00,40.8,40.81,40.77,40.78,7443.0,39.6367,39.6464,39.6076,39.6173,7443.0
2019-02-28 11:25:00,40.79,40.83,40.75,40.79,10759.0,39.627,39.6659,39.5881,39.627,10759.0
2019-02-28 11:30:00,40.8,40.8,40.77,40.8,36015.0,39.6367,39.6367,39.6076,39.6367,36015.0
2019-02-28 11:35:00,40.81,40.85,40.79,40.85,7802.0,39.6464,39.6853,39.627,39.6853,7802.0
2019-02-28 11:40:00,40.84,40.85,40.79,40.8,4500.0,39.6756,39.6853,39.627,39.6367,4500.0
2019-02-28 11:45:00,40.8,40.84,40.79,40.81,8256.0,39.6367,39.6756,39.627,39.6464,8256.0
2019-02-28 11:50:00,40.79,40.86,40.79,40.82,11806.0,39.627,39.695,39.627,39.6561,11806.0
2019-02-28 11:55:00,40.83,40.84,40.82,40.83,6629.0,39.6659,39.6756,39.6561,39.6659,6629.0
2019-02-28 12:00:00,40.83,40.85,40.82,40.85,3439.0,39.6659,39.6853,39.6561,39.6853,3439.0
2019-02-28 12:05:00,40.84,40.84,40.82,40.82,5268.0,39.6756,39.6756,39.6561,39.6561,5268.0
2019-02-28 12:10:00,40.83,40.86,40.82,40.85,12040.0,39.6659,39.695,39.6561,39.6853,12040.0
2019-02-28 12:15:00,40.85,40.93,40.85,40.92,4897.0,39.6853,39.763,39.6853,39.7533,4897.0
2019-02-28 12:20:00,40.92,40.95,40.91,40.95,6163.0,39.7533,39.7824,39.7436,39.7824,6163.0
2019-02-28 12:25:00,40.95,40.95,40.92,40.94,6724.0,39.7824,39.7824,39.7533,39.7727,6724.0
2019-02-28 12:30:00,40.95,40.95,40.91,40.92,4990.0,39.7824,39.7824,39.7436,39.7533,4990.0
2019-02-28 12:35:00,40.93,40.93,40.91,40.92,1800.0,39.763,39.763,39.7436,39.7533,1800.0
2019-02-28 12:40:00,40.93,40.97,40.93,40.97,4572.0,39.763,39.8019,39.763,39.8019,4572.0
2019-02-28 12:45:00,40.95,40.95,40.9,40.9,4842.0,39.7824,39.7824,39.7339,39.7339,4842.0
2019-02-28 12:50:00,40.9,40.93,40.9,40.91,17516.0,39.7339,39.763,39.7339,39.7436,17516.0
2019-02-28 12:55:00,40.92,40.93,40.9,40.93,6200.0,39.7533,39.763,39.7339,39.763,6200.0
2019-02-28 13:00:00,40.94,40.98,40.93,40.97,10266.0,39.7727,39.8116,39.763,39.8019,10266.0
2019-02-28 13:05:00,40.98,40.99,40.9,40.91,14967.0,39.8116,39.8213,39.7339,39.7436,14967.0
2019-02-28 13:10:00,40.92,40.92,40.89,40.91,6776.0,39.7533,39.7533,39.7242,39.7436,6776.0
2019-02-28 13:15:00,40.9,40.93,40.9,40.91,10384.0,39.7339,39.763,39.7339,39.7436,10384.0
2019-02-28 13:20:00,40.91,40.93,40.89,40.91,11209.0,39.7436,39.763,39.7242,39.7436,11209.0
2019-02-28 13:25:00,40.92,40.92,40.9,40.91,8221.0,39.7533,39.7533,39.7339,39.7436,8221.0
2019-02-28 13:30:00,40.91,40.93,40.91,40.92,11841.0,39.7436,39.763,39.7436,39.7533,11841.0
2019-02-28 13:35:00,40.93,40.99,40.92,40.99,10587.0,39.763,39.8213,39.7533,39.8213,10587.0
2019-02-28 13:40:00,40.99,41.02,40.95,40.96,10080.0,39.8213,39.8504,39.7824,39.7922,10080.0
2019-02-28 13:45:00,40.96,40.96,40.91,40.95,10170.0,39.7922,39.7922,39.7436,39.7824,10170.0
2019-02-28 13:50:00,40.95,40.95,40.91,40.94,5650.0,39.7824,39.7824,39.7436,39.7727,5650.0
2019-02-28 13:55:00,40.94,40.94,40.9,40.91,3600.0,39.7727,39.7727,39.7339,39.7436,3600.0
2019-02-28 14:00:00,40.9,40.94,40.89,40.93,9487.0,39.7339,39.7727,39.7242,39.763,9487.0
2019-02-28 14:05:00,40.92,40.92,40.89,40.9,2000.0,39.7533,39.7533,39.7242,39.7339,2000.0
2019-02-28 14:10:00,40.9,40.92,40.88,40.91,7221.0,39.7339,39.7533,39.7144,39.7436,7221.0
2019-02-28 14:15:00,40.91,40.93,40.9,40.91,7665.0,39.7436,39.763,39.7339,39.7436,7665.0
2019-02-28 14:20:00,40.91,40.93,40.89,40.9,4618.0,39.7436,39.763,39.7242,39.7339,4618.0
2019-02-28 14:25:00,40.9,40.91,40.89,40.9,10324.0,39.7339,39.7436,39.7242,39.7339,10324.0
2019-02-28 14:30:00,40.9,40.9,40.85,40.85,9751.0,39.7339,39.7339,39.6853,39.6853,9751.0
2019-02-28 14:35:00,40.85,40.88,40.84,40.88,8718.0,39.6853,39.7144,39.6756,39.7144,8718.0
2019-02-28 14:40:00,40.87,40.88,40.86,40.87,3282.0,39.7047,39.7144,39.695,39.7047,3282.0
2019-02-28 14:45:00,40.86,40.87,40.84,40.85,8411.0,39.695,39.7047,39.6756,39.6853,8411.0
2019-02-28 14:50:00,40.85,40.89,40.83,40.87,13485.0,39.6853,39.7242,39.6659,39.7047,13485.0
2019-02-28 14:55:00,40.86,40.9,40.85,40.88,9123.0,39.695,39.7339,39.6853,39.7144,9123.0
2019-02-28 15:00:00,40.89,40.89,40.86,40.86,6905.0,39.7242,39.7242,39.695,39.695,6905.0
2019-02-28 15:05:00,40.86,40.88,40.85,40.87,9100.0,39.695,39.7144,39.6853,39.7047,9100.0
2019-02-28 15:10:00,40.87,40.89,40.87,40.87,6000.0,39.7047,39.7242,39.7047,39.7047,6000.0
2019-02-28 15:15:00,40.87,40.88,40.85,40.88,6600.0,39.7047,39.7144,39.6853,39.7144,6600.0
2019-02-28 15:20:00,40.89,40.9,40.87,40.88,11200.0,39.7242,39.7339,39.7047,39.7144,11200.0
2019-02-28 15:25:00,40.88,40.9,40.86,40.9,16703.0,39.7144,39.7339,39.695,39.7339,16703.0
2019-02-28 15:30:00,40.89,40.94,40.89,40.94,9318.0,39.7242,39.7727,39.7242,39.7727,9318.0
2019-02-28 15:35:00,40.94,40.97,40.93,40.95,13900.0,39.7727,39.8019,39.763,39.7824,13900.0
2019-02-28 15:40:00,40.95,40.95,40.88,40.89,11961.0,39.7824,39.7824,39.7144,39.7242,11961.0
2019-02-28 15:45:00,40.89,40.9,40.87,40.9,14975.0,39.7242,39.7339,39.7047,39.7339,14975.0
2019-02-28 15:50:00,40.9,40.91,40.85,40.86,22349.0,39.7339,39.7436,39.6853,39.695,22349.0
2019-02-28 15:55:00,40.85,40.86,40.79,40.84,96698.0,39.6853,39.695,39.627,39.6756,96698.0
2019-03-01 09:30:00,41.38,41.62,41.2,41.56,23380.0,40.2002,40.4333,40.0253,40.375,23380.0
2019-03-01 09:35:00,41.54,41.58,41.42,41.56,13314.0,40.3556,40.3945,40.239,40.375,13314.0
2019-03-01 09:40:00,41.61,41.64,41.58,41.58,19409.0,40.4236,40.4528,40.3945,40.3945,19409.0
2019-03-01 09:45:00,41.59,41.64,41.51,41.62,9118.0,40.4042,40.4528,40.3265,40.4333,9118.0
2019-03-01 09:50:00,41.64,41.64,41.41,41.44,23748.0,40.4528,40.4528,40.2293,40.2585,23748.0
2019-03-01 09:55:00,41.44,41.45,41.37,41.38,15305.0,40.2585,40.2682,40.1905,40.2002,15305.0
2019-03-01 10:00:00,41.37,41.37,41.22,41.3,13174.0,40.1905,40.1905,40.0447,40.1225,13174.0
2019-03-01 10:05:00,41.31,41.33,41.22,41.24,7874.0,40.1322,40.1516,40.0447,40.0642,7874.0
2019-03-01 10:10:00,41.23,41.24,41.16,41.19,14054.0,40.0545,40.0642,39.9865,40.0156,14054.0
2019-03-01 10:15:00,41.18,41.18,41.08,41.09,7047.0,40.0059,40.0059,39.9087,39.9184,7047.0
2019-03-01 10:20:00,41.08,41.1,41.0,41.03,10358.0,39.9087,39.9282,39.831,39.8602,10358.0
2019-03-01 10:25:00,41.04,41.08,41.03,41.08,7345.0,39.8699,39.9087,39.8602,39.9087,7345.0
2019-03-01 10:30:00,41.08,41.13,41.05,41.13,7996.0,39.9087,39.9573,39.8796,39.9573,7996.0
2019-03-01 10:35:00,41.1,41.13,41.06,41.1,6482.0,39.9282,39.9573,39.8893,39.9282,6482.0
2019-03-01 10:40:00,41.08,41.15,41.07,41.15,4951.0,39.9087,39.9767,39.899,39.9767,4951.0
2019-03-01 10:45:00,41.14,41.14,41.06,41.07,7800.0,39.967,39.967,39.8893,39.899,7800.0
2019-03-01 10:50:00,41.07,41.07,41.01,41.06,10308.0,39.899,39.899,39.8407,39.8893,10308.0
2019-03-01 10:55:00,41.07,41.07,41.01,41.02,7242.0,39.899,39.899,39.8407,39.8504,7242.0
2019-03-01 11:00:00,41.02,41.08,40.98,41.0,10213.0,39.8504,39.9087,39.8116,39.831,10213.0
2019-03-01 11:05:00,41.01,41.02,40.91,40.96,10623.0,39.8407,39.8504,39.7436,39.7922,10623.0
2019-03-01 11:10:00,40.96,40.96,40.88,40.94,5700.0,39.7922,39.7922,39.7144,39.7727,5700.0
2019-03-01 11:15:00,40.92,40.98,40.89,40.97,8248.0,39.7533,39.8116,39.7242,39.8019,8248.0
2019-03-01 11:20:00,40.95,40.95,40.9,40.91,3087.0,39.7824,39.7824,39.7339,39.7436,3087.0
2019-03-01 11:25:00,40.92,40.95,40.91,40.93,4696.0,39.7533,39.7824,39.7436,39.763,4696.0
2019-03-01 11:30:00,40.93,40.98,40.89,40.9,6569.0,39.763,39.8116,39.7242,39.7339,6569.0
2019-03-01 11:35:00,40.9,40.93,40.88,40.92,9119.0,39.7339,39.763,39.7144,39.7533,9119.0
2019-03-01 11:40:00,40.92,40.92,40.84,40.84,4300.0,39.7533,39.7533,39.6756,39.6756,4300.0
2019-03-01 11:45:00,40.85,40.85,40.78,40.78,6626.0,39.6853,39.6853,39.6173,39.6173,6626.0
2019-03-01 11:50:00,40.77,40.79,40.72,40.75,6742.0,39.6076,39.627,39.559,39.5881,6742.0
2019-03-01 11:55:00,40.76,40.84,40.76,40.82,3600.0,39.5979,39.6756,39.5979,39.6561,3600.0
2019-03-01 12:00:00,40.82,40.88,40.82,40.85,7786.0,39.6561,39.7144,39.6561,39.6853,7786.0
2019-03-01 12:05:00,40.87,40.94,40.86,40.93,7039.0,39.7047,39.7727,39.695,39.763,7039.0
2019-03-01 12:10:00,40.93,40.99,40.92,40.98,7835.0,39.763,39.8213,39.7533,39.8116,7835.0
2019-03-01 12:15:00,40.99,41.0,40.96,40.99,7398.0,39.8213,39.831,39.7922,39.8213,7398.0
2019-03-01 12:20:00,40.99,41.04,40.98,41.04,6000.0,39.8213,39.8699,39.8116,39.8699,6000.0
2019-03-01 12:25:00,41.04,41.09,41.04,41.07,5732.0,39.8699,39.9184,39.8699,39.899,5732.0
2019-03-01 12:30:00,41.07,41.1,41.04,41.05,6400.0,39.899,39.9282,39.8699,39.8796,6400.0
2019-03-01 12:35:00,41.05,41.08,41.02,41.07,5987.0,39.8796,39.9087,39.8504,39.899,5987.0
2019-03-01 12:40:00,41.07,41.07,41.03,41.07,5240.0,39.899,39.899,39.8602,39.899,5240.0
2019-03-01 12:45:00,41.08,41.08,41.03,41.05,5455.0,39.9087,39.9087,39.8602,39.8796,5455.0
2019-03-01 12:50:00,41.06,41.09,41.04,41.05,6777.0,39.8893,39.9184,39.8699,39.8796,6777.0
2019-03-01 12:55:00,41.05,41.06,41.04,41.06,8645.0,39.8796,39.8893,39.8699,39.8893,8645.0
2019-03-01 13:00:00,41.05,41.06,41.01,41.01,9585.0,39.8796,39.8893,39.8407,39.8407,9585.0
2019-03-01 13:05:00,41.01,41.04,41.0,41.01,6661.0,39.8407,39.8699,39.831,39.8407,6661.0
2019-03-01 13:10:00,41.01,41.02,40.99,41.02,3263.0,39.8407,39.8504,39.8213,39.8504,3263.0
2019-03-01 13:15:00,41.02,41.02,40.97,40.98,6517.0,39.8504,39.8504,39.8019,39.8116,6517.0
2019-03-01 13:20:00,40.98,40.98,40.96,40.97,5951.0,39.8116,39.8116,39.7922,39.8019,5951.0
2019-03-01 13:25:00,40.97,40.99,40.96,40.98,4669.0,39.8019,39.8213,39.7922,39.8116,4669.0
2019-03-01 13:30:00,40.98,41.04,40.97,41.03,4229.0,39.8116,39.8699,39.8019,39.8602,4229.0
2019-03-01 13:35:00,41.02,41.03,41.01,41.01,3069.0,39.8504,39.8602,39.8407,39.8407,3069.0
2019-03-01 13:40:00,41.0,41.01,40.99,41.01,3011.0,39.831,39.8407,39.8213,39.8407,3011.0
2019-03-01 13:45:00,41.01,41.02,40.98,41.01,8049.0,39.8407,39.8504,39.8116,39.8407,8049.0
2019-03-01 13:50:00,41.0,41.0,40.97,40.99,5230.0,39.831,39.831,39.8019,39.8213,5230.0
2019-03-01 13:55:00,41.0,41.0,40.97,40.98,7629.0,39.831,39.831,39.8019,39.8116,7629.0
2019-03-01 14:00:00,40.98,41.03,40.98,41.02,3125.0,39.8116,39.8602,39.8116,39.8504,3125.0
2019-03-01 14:05:00,41.02,41.02,40.99,41.02,6528.0,39.8504,39.8504,39.8213,39.8504,6528.0
2019-03-01 14:10:00,41.03,41.07,41.03,41.07,3881.0,39.8602,39.899,39.8602,39.899,3881.0
2019-03-01 14:15:00,41.07,41.07,41.03,41.04,3800.0,39.899,39.899,39.8602,39.8699,3800.0
2019-03-01 14:20:00,41.04,41.1,41.03,41.09,7558.0,39.8699,39.9282,39.8602,39.9184,7558.0
2019-03-01 14:25:00,41.1,41.14,41.08,41.14,5300.0,39.9282,39.967,39.9087,39.967,5300.0
2019-03-01 14:30:00,41.14,41.17,41.1,41.13,17005.0,39.967,39.9962,39.9282,39.9573,17005.0
2019-03-01 14:35:00,41.13,41.15,41.09,41.09,9891.0,39.9573,39.9767,39.9184,39.9184,9891.0
2019-03-01 14:40:00,41.09,41.12,41.08,41.1,9751.0,39.9184,39.9476,39.9087,39.9282,9751.0
2019-03-01 14:45:00,41.09,41.09,41.01,41.04,7872.0,39.9184,39.9184,39.8407,39.8699,7872.0
2019-03-01 14:50:00,41.04,41.08,41.01,41.04,10914.0,39.8699,39.9087,39.8407,39.8699,10914.0
2019-03-01 14:55:00,41.04,41.08,41.04,41.07,7441.0,39.8699,39.9087,39.8699,39.899,7441.0
2019-03-01 15:00:00,41.07,41.07,41.01,41.04,6800.0,39.899,39.899,39.8407,39.8699,6800.0
2019-03-01 15:05:00,41.04,41.05,41.01,41.02,16912.0,39.8699,39.8796,39.8407,39.8504,16912.0
2019-03-01 15:10:00,41.02,41.02,40.95,40.97,15230.0,39.8504,39.8504,39.7824,39.8019,15230.0
2019-03-01 15:15:00,40.97,41.0,40.96,40.98,17964.0,39.8019,39.831,39.7922,39.8116,17964.0
2019-03-01 15:20:00,40.97,40.98,40.94,40.94,15550.0,39.8019,39.8116,39.7727,39.7727,15550.0
2019-03-01 15:25:00,40.95,40.97,40.94,40.95,13951.0,39.7824,39.8019,39.7727,39.7824,13951.0
2019-03-01 15:30:00,40.95,40.96,40.94,40.95,20907.0,39.7824,39.7922,39.7727,39.7824,20907.0
2019-03-01 15:35:00,40.95,40.95,40.89,40.9,49864.0,39.7824,39.7824,39.7242,39.7339,49864.0
2019-03-01 15:40:00,40.89,40.92,40.87,40.91,41169.0,39.7242,39.7533,39.7047,39.7436,41169.0
2019-03-01 15:45:00,40.91,40.97,40.89,40.92,39557.0,39.7436,39.8019,39.7242,39.7533,39557.0
2019-03-01 15:50:00,40.93,40.99,40.92,40.95,34348.0,39.763,39.8213,39.7533,39.7824,34348.0
2019-03-01 15:55:00,40.95,41.03,40.95,40.99,101749.0,39.7824,39.8602,39.7824,39.8213,101749.0
2019-03-04 09:30:00,41.14,41.28,41.05,41.21,21700.0,39.967,40.103,39.8796,40.035,21700.0
2019-03-04 09:35:00,41.28,41.44,41.27,41.41,17370.0,40.103,40.2585,40.0933,40.2293,17370.0
2019-03-04 09:40:00,41.4,41.45,41.31,41.34,22283.0,40.2196,40.2682,40.1322,40.1613,22283.0
2019-03-04 09:45:00,41.34,41.35,41.26,41.26,15284.0,40.1613,40.171,40.0836,40.0836,15284.0
2019-03-04 09:50:00,41.23,41.26,41.19,41.24,10737.0,40.0545,40.0836,40.0156,40.0642,10737.0
2019-03-04 09:55:00,41.25,41.31,41.24,41.26,9544.0,40.0739,40.1322,40.0642,40.0836,9544.0
2019-03-04 10:00:00,41.27,41.29,41.19,41.27,16655.0,40.0933,40.1127,40.0156,40.0933,16655.0
2019-03-04 10:05:00,41.29,41.33,41.18,41.21,31686.0,40.1127,40.1516,40.0059,40.035,31686.0
2019-03-04 10:10:00,41.21,41.21,41.12,41.16,8900.0,40.035,40.035,39.9476,39.9865,8900.0
2019-03-04 10:15:00,41.16,41.22,41.15,41.2,25523.0,39.9865,40.0447,39.9767,40.0253,25523.0
2019-03-04 10:20:00,41.2,41.25,41.18,41.19,15086.0,40.0253,40.0739,40.0059,40.0156,15086.0
2019-03-04 10:25:00,41.19,41.19,41.15,41.18,13825.0,40.0156,40.0156,39.9767,40.0059,13825.0
2019-03-04 10:30:00,41.19,41.19,41.11,41.17,18458.0,40.0156,40.0156,39.9379,39.9962,18458.0
2019-03-04 10:35:00,41.17,41.19,41.12,41.14,8100.0,39.9962,40.0156,39.9476,39.967,8100.0
2019-03-04 10:40:00,41.14,41.15,41.11,41.13,21820.0,39.967,39.9767,39.9379,39.9573,21820.0
2019-03-04 10:45:00,41.13,41.14,41.07,41.11,17353.0,39.9573,39.967,39.899,39.9379,17353.0
2019-03-04 10:50:00,41.1,41.1,41.01,41.02,21491.0,39.9282,39.9282,39.8407,39.8504,21491.0
2019-03-04 10:55:00,41.01,41.01,40.9,40.9,18955.0,39.8407,39.8407,39.7339,39.7339,18955.0
2019-03-04 11:00:00,40.9,40.97,40.89,40.92,16651.0,39.7339,39.8019,39.7242,39.7533,16651.0
2019-03-04 11:05:00,40.93,40.94,40.8,40.8,20597.0,39.763,39.7727,39.6367,39.6367,20597.0
2019-03-04 11:10:00,40.8,40.85,40.79,40.82,31971.0,39.6367,39.6853,39.627,39.6561,31971.0
2019-03-04 11:15:00,40.82,40.82,40.73,40.8,27840.0,39.6561,39.6561,39.5687,39.6367,27840.0
2019-03-04 11:20:00,40.8,40.8,40.72,40.72,25469.0,39.6367,39.6367,39.559,39.559,25469.0
2019-03-04 11:25:00,40.73,40.75,40.68,40.69,22239.0,39.5687,39.5881,39.5201,39.5299,22239.0
2019-03-04 11:30:00,40.7,40.75,40.61,40.62,20628.0,39.5396,39.5881,39.4521,39.4618,20628.0
2019-03-04 11:35:00,40.63,40.64,40.53,40.53,21030.0,39.4716,39.4813,39.3744,39.3744,21030.0
2019-03-04 11:40:00,40.52,40.54,40.42,40.43,28998.0,39.3647,39.3841,39.2676,39.2773,28998.0
2019-03-04 11:45:00,40.44,40.45,40.38,40.43,19120.0,39.287,39.2967,39.2287,39.2773,19120.0
2019-03-04 11:50:00,40.43,40.47,40.42,40.46,8754.0,39.2773,39.3161,39.2676,39.3064,8754.0
2019-03-04 11:55:00,40.44,40.44,40.33,40.37,16778.0,39.287,39.287,39.1801,39.219,16778.0
2019-03-04 12:00:00,40.37,40.47,40.34,40.44,12261.0,39.219,39.3161,39.1898,39.287,12261.0
2019-03-04 12:05:00,40.45,40.45,40.38,40.43,12059.0,39.2967,39.2967,39.2287,39.2773,12059.0
2019-03-04 12:10:00,40.42,40.42,40.28,40.29,12363.0,39.2676,39.2676,39.1315,39.1413,12363.0
2019-03-04 12:15:00,40.3,40.31,40.12,40.14,29741.0,39.151,39.1607,38.9761,38.9955,29741.0
2019-03-04 12:20:00,40.15,40.23,40.12,40.12,19601.0,39.0053,39.083,38.9761,38.9761,19601.0
2019-03-04 12:25:00,40.11,40.21,40.09,40.21,23006.0,38.9664,39.0635,38.947,39.0635,23006.0
2019-03-04 12:30:00,40.2,40.27,40.2,40.25,6605.0,39.0538,39.1218,39.0538,39.1024,6605.0
2019-03-04 12:35:00,40.25,40.27,40.24,40.27,5071.0,39.1024,39.1218,39.0927,39.1218,5071.0
2019-03-04 12:40:00,40.25,40.25,40.16,40.17,7905.0,39.1024,39.1024,39.015,39.0247,7905.0
2019-03-04 12:45:00,40.18,40.21,40.13,40.17,7238.0,39.0344,39.0635,38.9858,39.0247,7238.0
2019-03-04 12:50:00,40.16,40.29,40.16,40.27,5526.0,39.015,39.1413,39.015,39.1218,5526.0
2019-03-04 12:55:00,40.27,40.31,40.25,40.3,5665.0,39.1218,39.1607,39.1024,39.151,5665.0
2019-03-04 13:00:00,40.3,40.3,40.24,40.24,3600.0,39.151,39.151,39.0927,39.0927,3600.0
2019-03-04 13:05:00,40.23,40.25,40.18,40.18,7504.0,39.083,39.1024,39.0344,39.0344,7504.0
2019-03-04 13:10:00,40.17,40.24,40.17,40.23,5392.0,39.0247,39.0927,39.0247,39.083,5392.0
2019-03-04 13:15:00,40.25,40.32,40.24,40.3,5775.0,39.1024,39.1704,39.0927,39.151,5775.0
2019-03-04 13:20:00,40.3,40.34,40.3,40.34,4954.0,39.151,39.1898,39.151,39.1898,4954.0
2019-03-04 13:25:00,40.33,40.4,40.29,40.38,8238.0,39.1801,39.2481,39.1413,39.2287,8238.0
2019-03-04 13:30:00,40.38,40.4,40.34,40.36,4258.0,39.2287,39.2481,39.1898,39.2093,4258.0
2019-03-04 13:35:00,40.34,40.38,40.33,40.35,6669.0,39.1898,39.2287,39.1801,39.1995,6669.0
2019-03-04 13:40:00,40.35,40.41,40.32,40.41,16314.0,39.1995,39.2578,39.1704,39.2578,16314.0
2019-03-04 13:45:00,40.4,40.4,40.35,40.36,17251.0,39.2481,39.2481,39.1995,39.2093,17251.0
2019-03-04 13:50:00,40.37,40.44,40.34,40.42,11805.0,39.219,39.287,39.1898,39.2676,11805.0
2019-03-04 13:55:00,40.43,40.43,40.37,40.4,8200.0,39.2773,39.2773,39.219,39.2481,8200.0
2019-03-04 14:00:00,40.4,40.4,40.31,40.32,10079.0,39.2481,39.2481,39.1607,39.1704,10079.0
2019-03-04 14:05:00,40.31,40.34,40.3,40.32,6672.0,39.1607,39.1898,39.151,39.1704,6672.0
2019-03-04 14:10:00,40.32,40.36,40.31,40.34,5625.0,39.1704,39.2093,39.1607,39.1898,5625.0
2019-03-04 14:15:00,40.34,40.39,40.34,40.39,5900.0,39.1898,39.2384,39.1898,39.2384,5900.0
2019-03-04 14:20:00,40.4,40.43,40.35,40.43,9172.0,39.2481,39.2773,39.1995,39.2773,9172.0
2019-03-04 14:25:00,40.44,40.47,40.42,40.46,7139.0,39.287,39.3161,39.2676,39.3064,7139.0
2019-03-04 14:30:00,40.46,40.46,40.39,40.41,18756.0,39.3064,39.3064,39.2384,39.2578,18756.0
2019-03-04 14:35:00,40.41,40.43,40.38,40.39,17056.0,39.2578,39.2773,39.2287,39.2384,17056.0
2019-03-04 14:40:00,40.39,40.42,40.36,40.39,9135.0,39.2384,39.2676,39.2093,39.2384,9135.0
2019-03-04 14:45:00,40.38,40.41,40.37,40.4,7100.0,39.2287,39.2578,39.219,39.2481,7100.0
2019-03-04 14:50:00,40.41,40.47,40.38,40.46,14504.0,39.2578,39.3161,39.2287,39.3064,14504.0
2019-03-04 14:55:00,40.47,40.47,40.43,40.44,7626.0,39.3161,39.3161,39.2773,39.287,7626.0
2019-03-04 15:00:00,40.44,40.44,40.38,40.4,17959.0,39.287,39.287,39.2287,39.2481,17959.0
2019-03-04 15:05:00,40.39,40.45,40.38,40.42,13532.0,39.2384,39.2967,39.2287,39.2676,13532.0
2019-03-04 15:10:00,40.43,40.5,40.43,40.5,13904.0,39.2773,39.3453,39.2773,39.3453,13904.0
2019-03-04 15:15:00,40.49,40.49,40.46,40.47,17252.0,39.3356,39.3356,39.3064,39.3161,17252.0
2019-03-04 15:20:00,40.47,40.47,40.41,40.43,23915.0,39.3161,39.3161,39.2578,39.2773,23915.0
2019-03-04 15:25:00,40.43,40.5,40.42,40.48,16477.0,39.2773,39.3453,39.2676,39.3258,16477.0
2019-03-04 15:30:00,40.48,40.52,40.46,40.48,18300.0,39.3258,39.3647,39.3064,39.3258,18300.0
2019-03-04 15:35:00,40.49,40.53,40.47,40.52,16734.0,39.3356,39.3744,39.3161,39.3647,16734.0
2019-03-04 15:40:00,40.52,40.57,40.49,40.51,45971.0,39.3647,39.4133,39.3356,39.355,45971.0
2019-03-04 15:45:00,40.51,40.56,40.5,40.53,31722.0,39.355,39.4036,39.3453,39.3744,31722.0
2019-03-04 15:50:00,40.52,40.53,40.47,40.5,54378.0,39.3647,39.3744,39.3161,39.3453,54378.0
2019-03-04 15:55:00,40.5,40.66,40.48,40.63,157302.0,39.3453,39.5007,39.3258,39.4716,157302.0
2019-03-05 09:30:00,40.59,40.67,40.42,40.49,21324.0,39.4327,39.5104,39.2676,39.3356,21324.0
2019-03-05 09:35:00,40.46,40.54,40.37,40.43,12059.0,39.3064,39.3841,39.219,39.2773,12059.0
2019-03-05 09:40:00,40.42,40.48,40.36,40.39,10458.0,39.2676,39.3258,39.2093,39.2384,10458.0
2019-03-05 09:45:00,40.38,40.51,40.36,40.45,9977.0,39.2287,39.355,39.2093,39.2967,9977.0
2019-03-05 09:50:00,40.47,40.48,40.33,40.38,9283.0,39.3161,39.3258,39.1801,39.2287,9283.0
2019-03-05 09:55:00,40.39,40.47,40.38,40.41,8574.0,39.2384,39.3161,39.2287,39.2578,8574.0
2019-03-05 10:00:00,40.43,40.63,40.43,40.58,16248.0,39.2773,39.4716,39.2773,39.423,16248.0
2019-03-05 10:05:00,40.58,40.63,40.56,40.59,12835.0,39.423,39.4716,39.4036,39.4327,12835.0
2019-03-05 10:10:00,40.57,40.57,40.49,40.53,6373.0,39.4133,39.4133,39.3356,39.3744,6373.0
2019-03-05 10:15:00,40.52,40.55,40.44,40.44,11004.0,39.3647,39.3938,39.287,39.287,11004.0
2019-03-05 10:20:00,40.42,40.5,40.41,40.46,11893.0,39.2676,39.3453,39.2578,39.3064,11893.0
2019-03-05 10:25:00,40.45,40.45,40.4,40.43,10718.0,39.2967,39.2967,39.2481,39.2773,10718.0
2019-03-05 10:30:00,40.42,40.56,40.42,40.54,11486.0,39.2676,39.4036,39.2676,39.3841,11486.0
2019-03-05 10:35:00,40.54,40.55,40.48,40.49,9937.0,39.3841,39.3938,39.3258,39.3356,9937.0
2019-03-05 10:40:00,40.49,40.53,40.45,40.46,12200.0,39.3356,39.3744,39.2967,39.3064,12200.0
2019-03-05 10:45:00,40.46,40.49,40.42,40.49,7636.0,39.3064,39.3356,39.2676,39.3356,7636.0
2019-03-05 10:50:00,40.48,40.55,40.48,40.53,8478.0,39.3258,39.3938,39.3258,39.3744,8478.0
2019-03-05 10:55:00,40.53,40.54,40.5,40.53,7100.0,39.3744,39.3841,39.3453,39.3744,7100.0
2019-03-05 11:00:00,40.52,40.61,40.51,40.61,11913.0,39.3647,39.4521,39.355,39.4521,11913.0
2019-03-05 11:05:00,40.61,40.62,40.54,40.59,10775.0,39.4521,39.4618,39.3841,39.4327,10775.0
2019-03-05 11:10:00,40.59,40.63,40.56,40.56,9827.0,39.4327,39.4716,39.4036,39.4036,9827.0
2019-03-05 11:15:00,40.57,40.57,40.51,40.51,8650.0,39.4133,39.4133,39.355,39.355,8650.0
2019-03-05 11:20:00,40.52,40.55,40.52,40.54,10083.0,39.3647,39.3938,39.3647,39.3841,10083.0
2019-03-05 11:25:00,40.55,40.56,40.49,40.51,34596.0,39.3938,39.4036,39.3356,39.355,34596.0
2019-03-05 11:30:00,40.51,40.53,40.47,40.52,13026.0,39.355,39.3744,39.3161,39.3647,13026.0
2019-03-05 11:35:00,40.53,40.66,40.52,40.65,10856.0,39.3744,39.5007,39.3647,39.491,10856.0
2019-03-05 11:40:00,40.66,40.67,40.6,40.6,7988.0,39.5007,39.5104,39.4424,39.4424,7988.0
2019-03-05 11:45:00,40.6,40.6,40.55,40.55,15152.0,39.4424,39.4424,39.3938,39.3938,15152.0
2019-03-05 11:50:00,40.55,40.57,40.51,40.51,18123.0,39.3938,39.4133,39.355,39.355,18123.0
2019-03-05 11:55:00,40.51,40.52,40.48,40.52,11341.0,39.355,39.3647,39.3258,39.3647,11341.0
2019-03-05 12:00:00,40.51,40.56,40.5,40.56,9114.0,39.355,39.4036,39.3453,39.4036,9114.0
2019-03-05 12:05:00,40.56,40.6,40.55,40.59,8377.0,39.4036,39.4424,39.3938,39.4327,8377.0
2019-03-05 12:10:00,40.6,40.64,40.59,40.61,9000.0,39.4424,39.4813,39.4327,39.4521,9000.0
2019-03-05 12:15:00,40.6,40.6,40.53,40.55,9656.0,39.4424,39.4424,39.3744,39.3938,9656.0
2019-03-05 12:20:00,40.54,40.57,40.54,40.56,7500.0,39.3841,39.4133,39.3841,39.4036,7500.0
2019-03-05 12:25:00,40.55,40.56,40.51,40.51,8002.0,39.3938,39.4036,39.355,39.355,8002.0
2019-03-05 12:30:00,40.52,40.52,40.47,40.48,24276.0,39.3647,39.3647,39.3161,39.3258,24276.0
2019-03-05 12:35:00,40.48,40.48,40.42,40.44,32386.0,39.3258,39.3258,39.2676,39.287,32386.0
2019-03-05 12:40:00,40.44,40.47,40.43,40.46,7887.0,39.287,39.3161,39.2773,39.3064,7887.0
2019-03-05 12:45:00,40.45,40.45,40.41,40.41,9263.0,39.2967,39.2967,39.2578,39.2578,9263.0
2019-03-05 12:50:00,40.41,40.49,40.4,40.48,8187.0,39.2578,39.3356,39.2481,39.3258,8187.0
2019-03-05 12:55:00,40.49,40.55,40.48,40.55,6850.0,39.3356,39.3938,39.3258,39.3938,6850.0
2019-03-05 13:00:00,40.56,40.57,40.53,40.57,6437.0,39.4036,39.4133,39.3744,39.4133,6437.0
2019-03-05 13:05:00,40.58,40.61,40.57,40.59,30706.0,39.423,39.4521,39.4133,39.4327,30706.0
2019-03-05 13:10:00,40.59,40.62,40.57,40.61,10824.0,39.4327,39.4618,39.4133,39.4521,10824.0
2019-03-05 13:15:00,40.61,40.62,40.59,40.62,7050.0,39.4521,39.4618,39.4327,39.4618,7050.0
2019-03-05 13:20:00,40.62,40.62,40.59,40.61,7879.0,39.4618,39.4618,39.4327,39.4521,7879.0
2019-03-05 13:25:00,40.6,40.6,40.52,40.53,8672.0,39.4424,39.4424,39.3647,39.3744,8672.0
2019-03-05 13:30:00,40.53,40.57,40.52,40.57,18949.0,39.3744,39.4133,39.3647,39.4133,18949.0
2019-03-05 13:35:00,40.57,40.63,40.57,40.62,6000.0,39.4133,39.4716,39.4133,39.4618,6000.0
2019-03-05 13:40:00,40.61,40.62,40.57,40.57,9414.0,39.4521,39.4618,39.4133,39.4133,9414.0
2019-03-05 13:45:00,40.58,40.62,40.56,40.6,7942.0,39.423,39.4618,39.4036,39.4424,7942.0
2019-03-05 13:50:00,40.6,40.63,40.59,40.61,6000.0,39.4424,39.4716,39.4327,39.4521,6000.0
2019-03-05 13:55:00,40.62,40.62,40.58,40.59,8129.0,39.4618,39.4618,39.423,39.4327,8129.0
2019-03-05 14:00:00,40.6,40.61,40.59,40.6,6162.0,39.4424,39.4521,39.4327,39.4424,6162.0
2019-03-05 14:05:00,40.6,40.63,40.6,40.61,5200.0,39.4424,39.4716,39.4424,39.4521,5200.0
2019-03-05 14:10:00,40.6,40.62,40.59,40.59,6569.0,39.4424,39.4618,39.4327,39.4327,6569.0
2019-03-05 14:15:00,40.59,40.61,40.57,40.59,12493.0,39.4327,39.4521,39.4133,39.4327,12493.0
2019-03-05 14:20:00,40.6,40.62,40.59,40.6,16824.0,39.4424,39.4618,39.4327,39.4424,16824.0
2019-03-05 14:25:00,40.6,40.6,40.56,40.58,8150.0,39.4424,39.4424,39.4036,39.423,8150.0
2019-03-05 14:30:00,40.58,40.59,40.52,40.53,6908.0,39.423,39.4327,39.3647,39.3744,6908.0
2019-03-05 14:35:00,40.53,40.53,40.49,40.52,4100.0,39.3744,39.3744,39.3356,39.3647,4100.0
2019-03-05 14:40:00,40.52,40.53,40.51,40.52,7646.0,39.3647,39.3744,39.355,39.3647,7646.0
2019-03-05 14:45:00,40.51,40.53,40.49,40.52,6400.0,39.355,39.3744,39.3356,39.3647,6400.0
2019-03-05 14:50:00,40.51,40.55,40.5,40.54,7364.0,39.355,39.3938,39.3453,39.3841,7364.0
2019-03-05 14:55:00,40.53,40.53,40.51,40.51,4975.0,39.3744,39.3744,39.355,39.355,4975.0
2019-03-05 15:00:00,40.51,40.53,40.46,40.47,16139.0,39.355,39.3744,39.3064,39.3161,16139.0
2019-03-05 15:05:00,40.46,40.46,40.42,40.42,13425.0,39.3064,39.3064,39.2676,39.2676,13425.0
2019-03-05 15:10:00,40.43,40.45,40.42,40.44,14515.0,39.2773,39.2967,39.2676,39.287,14515.0
2019-03-05 15:15:00,40.44,40.44,40.42,40.44,9150.0,39.287,39.287,39.2676,39.287,9150.0
2019-03-05 15:20:00,40.43,40.5,40.43,40.5,8855.0,39.2773,39.3453,39.2773,39.3453,8855.0
2019-03-05 15:25:00,40.5,40.5,40.44,40.45,14164.0,39.3453,39.3453,39.287,39.2967,14164.0
2019-03-05 15:30:00,40.44,40.45,40.42,40.43,11598.0,39.287,39.2967,39.2676,39.2773,11598.0
2019-03-05 15:35:00,40.43,40.46,40.42,40.44,18843.0,39.2773,39.3064,39.2676,39.287,18843.0
2019-03-05 15:40:00,40.45,40.49,40.43,40.49,17547.0,39.2967,39.3356,39.2773,39.3356,17547.0
2019-03-05 15:45:00,40.49,40.54,40.48,40.51,26455.0,39.3356,39.3841,39.3258,39.355,26455.0
2019-03-05 15:50:00,40.51,40.51,40.47,40.49,23487.0,39.355,39.355,39.3161,39.3356,23487.0
2019-03-05 15:55:00,40.49,40.49,40.39,40.39,54572.0,39.3356,39.3356,39.2384,39.2384,54572.0
2019-03-06 09:30:00,40.35,40.49,40.26,40.39,40847.0,39.1995,39.3356,39.1121,39.2384,40847.0
2019-03-06 09:35:00,40.42,40.44,40.28,40.36,32016.0,39.2676,39.287,39.1315,39.2093,32016.0
2019-03-06 09:40:00,40.34,40.49,40.31,40.47,36498.0,39.1898,39.3356,39.1607,39.3161,36498.0
2019-03-06 09:45:00,40.47,40.48,40.38,40.38,12552.0,39.3161,39.3258,39.2287,39.2287,12552.0
2019-03-06 09:50:00,40.4,40.41,40.28,40.35,16453.0,39.2481,39.2578,39.1315,39.1995,16453.0
2019-03-06 09:55:00,40.35,40.4,40.32,40.36,12603.0,39.1995,39.2481,39.1704,39.2093,12603.0
2019-03-06 10:00:00,40.35,40.35,40.23,40.24,8385.0,39.1995,39.1995,39.083,39.0927,8385.0
2019-03-06 10:05:00,40.23,40.29,40.19,40.27,7935.0,39.083,39.1413,39.0441,39.1218,7935.0
2019-03-06 10:10:00,40.26,40.26,40.1,40.19,9100.0,39.1121,39.1121,38.9567,39.0441,9100.0
2019-03-06 10:15:00,40.2,40.25,40.13,40.21,19361.0,39.0538,39.1024,38.9858,39.0635,19361.0
2019-03-06 10:20:00,40.2,40.21,40.1,40.11,8481.0,39.0538,39.0635,38.9567,38.9664,8481.0
2019-03-06 10:25:00,40.12,40.13,40.04,40.06,12661.0,38.9761,38.9858,38.8984,38.9178,12661.0
2019-03-06 10:30:00,40.07,40.1,40.04,40.04,15587.0,38.9275,38.9567,38.8984,38.8984,15587.0
2019-03-06 10:35:00,40.04,40.1,40.04,40.09,16452.0,38.8984,38.9567,38.8984,38.947,16452.0
2019-03-06 10:40:00,40.08,40.13,40.05,40.11,8602.0,38.9372,38.9858,38.9081,38.9664,8602.0
2019-03-06 10:45:00,40.09,40.13,40.08,40.13,7649.0,38.947,38.9858,38.9372,38.9858,7649.0
2019-03-06 10:50:00,40.15,40.18,40.13,40.16,5917.0,39.0053,39.0344,38.9858,39.015,5917.0
2019-03-06 10:55:00,40.18,40.27,40.18,40.25,7796.0,39.0344,39.1218,39.0344,39.1024,7796.0
2019-03-06 11:00:00,40.24,40.31,40.24,40.31,6137.0,39.0927,39.1607,39.0927,39.1607,6137.0
2019-03-06 11:05:00,40.32,40.38,40.31,40.37,9375.0,39.1704,39.2287,39.1607,39.219,9375.0
2019-03-06 11:10:00,40.37,40.38,40.34,40.38,5686.0,39.219,39.2287,39.1898,39.2287,5686.0
2019-03-06 11:15:00,40.38,40.39,40.32,40.32,12611.0,39.2287,39.2384,39.1704,39.1704,12611.0
2019-03-06 11:20:00,40.31,40.32,40.21,40.21,8028.0,39.1607,39.1704,39.0635,39.0635,8028.0
2019-03-06 11:25:00,40.2,40.24,40.18,40.23,7016.0,39.0538,39.0927,39.0344,39.083,7016.0
2019-03-06 11:30:00,40.24,40.29,40.18,40.2,11205.0,39.0927,39.1413,39.0344,39.0538,11205.0
2019-03-06 11:35:00,40.2,40.23,40.19,40.19,2950.0,39.0538,39.083,39.0441,39.0441,2950.0
2019-03-06 11:40:00,40.17,40.19,40.14,40.16,7269.0,39.0247,39.0441,38.9955,39.015,7269.0
2019-03-06 11:45:00,40.17,40.22,40.15,40.17,7895.0,39.0247,39.0733,39.0053,39.0247,7895.0
2019-03-06 11:50:00,40.15,40.15,40.06,40.09,6639.0,39.0053,39.0053,38.9178,38.947,6639.0
2019-03-06 11:55:00,40.09,40.12,40.08,40.1,5874.0,38.947,38.9761,38.9372,38.9567,5874.0
2019-03-06 12:00:00,40.09,40.15,40.09,40.11,5847.0,38.947,39.0053,38.947,38.9664,5847.0
2019-03-06 12:05:00,40.1,40.18,40.09,40.17,6734.0,38.9567,39.0344,38.947,39.0247,6734.0
2019-03-06 12:10:00,40.16,40.22,40.16,40.21,5000.0,39.015,39.0733,39.015,39.0635,5000.0
2019-03-06 12:15:00,40.2,40.22,40.14,40.14,6777.0,39.0538,39.0733,38.9955,38.9955,6777.0
2019-03-06 12:20:00,40.16,40.17,40.12,40.13,7929.0,39.015,39.0247,38.9761,38.9858,7929.0
2019-03-06 12:25:00,40.15,40.17,40.13,40.14,4844.0,39.0053,39.0247,38.9858,38.9955,4844.0
2019-03-06 12:30:00,40.16,40.2,40.16,40.2,3800.0,39.015,39.0538,39.015,39.0538,3800.0
2019-03-06 12:35:00,40.21,40.25,40.2,40.23,5885.0,39.0635,39.1024,39.0538,39.083,5885.0
2019-03-06 12:40:00,40.24,40.24,40.22,40.22,4800.0,39.0927,39.0927,39.0733,39.0733,4800.0
2019-03-06 12:45:00,40.22,40.24,40.18,40.19,5251.0,39.0733,39.0927,39.0344,39.0441,5251.0
2019-03-06 12:50:00,40.19,40.25,40.19,40.2,7266.0,39.0441,39.1024,39.0441,39.0538,7266.0
2019-03-06 12:55:00,40.21,40.22,40.2,40.2,5253.0,39.0635,39.0733,39.0538,39.0538,5253.0
2019-03-06 13:00:00,40.21,40.23,40.18,40.23,10223.0,39.0635,39.083,39.0344,39.083,10223.0
2019-03-06 13:05:00,40.23,40.23,40.17,40.17,8588.0,39.083,39.083,39.0247,39.0247,8588.0
2019-03-06 13:10:00,40.17,40.2,40.15,40.2,38449.0,39.0247,39.0538,39.0053,39.0538,38449.0
2019-03-06 13:15:00,40.19,40.24,40.16,40.22,6489.0,39.0441,39.0927,39.015,39.0733,6489.0
2019-03-06 13:20:00,40.21,40.22,40.17,40.17,5825.0,39.0635,39.0733,39.0247,39.0247,5825.0
2019-03-06 13:25:00,40.17,40.21,40.17,40.2,5515.0,39.0247,39.0635,39.0247,39.0538,5515.0
2019-03-06 13:30:00,40.21,40.23,40.21,40.23,6100.0,39.0635,39.083,39.0635,39.083,6100.0
2019-03-06 13:35:00,40.24,40.32,40.22,40.32,5838.0,39.0927,39.1704,39.0733,39.1704,5838.0
2019-03-06 13:40:00,40.32,40.33,40.28,40.28,5408.0,39.1704,39.1801,39.1315,39.1315,5408.0
2019-03-06 13:45:00,40.28,40.3,40.25,40.27,5363.0,39.1315,39.151,39.1024,39.1218,5363.0
2019-03-06 13:50:00,40.26,40.29,40.25,40.29,6453.0,39.1121,39.1413,39.1024,39.1413,6453.0
2019-03-06 13:55:00,40.29,40.32,40.27,40.31,8016.0,39.1413,39.1704,39.1218,39.1607,8016.0
2019-03-06 14:00:00,40.3,40.33,40.29,40.33,10244.0,39.151,39.1801,39.1413,39.1801,10244.0
2019-03-06 14:05:00,40.33,40.33,40.27,40.27,8530.0,39.1801,39.1801,39.1218,39.1218,8530.0
2019-03-06 14:10:00,40.28,40.32,40.28,40.28,5970.0,39.1315,39.1704,39.1315,39.1315,5970.0
2019-03-06 14:15:00,40.28,40.29,40.24,40.25,8400.0,39.1315,39.1413,39.0927,39.1024,8400.0
2019-03-06 14:20:00,40.25,40.27,40.24,40.26,6468.0,39.1024,39.1218,39.0927,39.1121,6468.0
2019-03-06 14:25:00,40.26,40.26,40.21,40.22,8607.0,39.1121,39.1121,39.0635,39.0733,8607.0
2019-03-06 14:30:00,40.22,40.23,40.18,40.19,10632.0,39.0733,39.083,39.0344,39.0441,10632.0
2019-03-06 14:35:00,40.2,40.24,40.19,40.21,7383.0,39.0538,39.0927,39.0441,39.0635,7383.0
2019-03-06 14:40:00,40.2,40.21,40.16,40.18,4900.0,39.0538,39.0635,39.015,39.0344,4900.0
2019-03-06 14:45:00,40.18,40.2,40.13,40.16,9100.0,39.0344,39.0538,38.9858,39.015,9100.0
2019-03-06 14:50:00,40.16,40.18,40.13,40.16,10914.0,39.015,39.0344,38.9858,39.015,10914.0
2019-03-06 14:55:00,40.16,40.19,40.13,40.14,8246.0,39.015,39.0441,38.9858,38.9955,8246.0
2019-03-06 15:00:00,40.14,40.16,40.1,40.1,12876.0,38.9955,39.015,38.9567,38.9567,12876.0
2019-03-06 15:05:00,40.1,40.1,40.06,40.09,10763.0,38.9567,38.9567,38.9178,38.947,10763.0
2019-03-06 15:10:00,40.09,40.11,40.06,40.08,15359.0,38.947,38.9664,38.9178,38.9372,15359.0
2019-03-06 15:15:00,40.09,40.1,40.04,40.06,13521.0,38.947,38.9567,38.8984,38.9178,13521.0
2019-03-06 15:20:00,40.06,40.08,40.04,40.05,12583.0,38.9178,38.9372,38.8984,38.9081,12583.0
2019-03-06 15:25:00,40.05,40.06,40.03,40.06,13032.0,38.9081,38.9178,38.8887,38.9178,13032.0
2019-03-06 15:30:00,40.06,40.07,40.04,40.05,22566.0,38.9178,38.9275,38.8984,38.9081,22566.0
2019-03-06 15:35:00,40.06,40.07,40.04,40.06,22218.0,38.9178,38.9275,38.8984,38.9178,22218.0
2019-03-06 15:40:00,40.06,40.16,40.06,40.16,21290.0,38.9178,39.015,38.9178,39.015,21290.0
2019-03-06 15:45:00,40.15,40.16,40.01,40.04,44081.0,39.0053,39.015,38.8692,38.8984,44081.0
2019-03-06 15:50:00,40.05,40.08,40.02,40.03,33272.0,38.9081,38.9372,38.879,38.8887,33272.0
2019-03-06 15:55:00,40.04,40.07,39.91,39.93,134849.0,38.8984,38.9275,38.7721,38.7915,134849.0
2019-03-07 09:30:00,39.76,39.77,39.41,39.73,37536.0,38.6264,38.6361,38.2863,38.5972,37536.0
2019-03-07 09:35:00,39.73,39.73,39.48,39.55,19738.0,38.5972,38.5972,38.3544,38.4224,19738.0
2019-03-07 09:40:00,39.53,39.53,39.29,39.29,22103.0,38.4029,38.4029,38.1698,38.1698,22103.0
2019-03-07 09:45:00,39.3,39.32,39.17,39.22,19585.0,38.1795,38.1989,38.0532,38.1018,19585.0
2019-03-07 09:50:00,39.25,39.29,39.13,39.25,11297.0,38.1309,38.1698,38.0143,38.1309,11297.0
2019-03-07 09:55:00,39.23,39.3,39.14,39.18,28895.0,38.1115,38.1795,38.024,38.0629,28895.0
2019-03-07 10:00:00,39.18,39.25,39.14,39.24,13792.0,38.0629,38.1309,38.024,38.1212,13792.0
2019-03-07 10:05:00,39.23,39.25,39.14,39.14,37717.0,38.1115,38.1309,38.024,38.024,37717.0
2019-03-07 10:10:00,39.13,39.22,39.09,39.21,27084.0,38.0143,38.1018,37.9755,38.0921,27084.0
2019-03-07 10:15:00,39.21,39.22,39.09,39.14,39330.0,38.0921,38.1018,37.9755,38.024,39330.0
2019-03-07 10:20:00,39.14,39.21,39.13,39.19,18497.0,38.024,38.0921,38.0143,38.0726,18497.0
2019-03-07 10:25:00,39.2,39.37,39.19,39.36,12817.0,38.0823,38.2475,38.0726,38.2378,12817.0
2019-03-07 10:30:00,39.36,39.5,39.34,39.49,6883.0,38.2378,38.3738,38.2183,38.3641,6883.0
2019-03-07 10:35:00,39.48,39.49,39.39,39.43,18433.0,38.3544,38.3641,38.2669,38.3058,18433.0
2019-03-07 10:40:00,39.43,39.44,39.33,39.35,16716.0,38.3058,38.3155,38.2086,38.2281,16716.0
2019-03-07 10:45:00,39.35,39.47,39.35,39.47,17581.0,38.2281,38.3446,38.2281,38.3446,17581.0
2019-03-07 10:50:00,39.47,39.49,39.43,39.46,14314.0,38.3446,38.3641,38.3058,38.3349,14314.0
2019-03-07 10:55:00,39.45,39.49,39.39,39.4,14934.0,38.3252,38.3641,38.2669,38.2766,14934.0
2019-03-07 11:00:00,39.4,39.44,39.33,39.38,12861.0,38.2766,38.3155,38.2086,38.2572,12861.0
2019-03-07 11:05:00,39.38,39.38,39.29,39.32,13421.0,38.2572,38.2572,38.1698,38.1989,13421.0
2019-03-07 11:10:00,39.33,39.33,39.23,39.26,30792.0,38.2086,38.2086,38.1115,38.1406,30792.0
2019-03-07 11:15:00,39.26,39.29,39.16,39.18,27555.0,38.1406,38.1698,38.0435,38.0629,27555.0
2019-03-07 11:20:00,39.18,39.24,39.16,39.23,18508.0,38.0629,38.1212,38.0435,38.1115,18508.0
2019-03-07 11:25:00,39.22,39.3,39.22,39.28,24192.0,38.1018,38.1795,38.1018,38.1601,24192.0
2019-03-07 11:30:00,39.28,39.39,39.28,39.34,29678.0,38.1601,38.2669,38.1601,38.2183,29678.0
2019-03-07 11:35:00,39.35,39.35,39.3,39.32,17319.0,38.2281,38.2281,38.1795,38.1989,17319.0
2019-03-07 11:40:00,39.32,39.34,39.3,39.32,18947.0,38.1989,38.2183,38.1795,38.1989,18947.0
2019-03-07 11:45:00,39.32,39.33,39.27,39.28,10840.0,38.1989,38.2086,38.1503,38.1601,10840.0
2019-03-07 11:50:00,39.28,39.28,39.22,39.23,19293.0,38.1601,38.1601,38.1018,38.1115,19293.0
2019-03-07 11:55:00,39.23,39.27,39.23,39.27,12741.0,38.1115,38.1503,38.1115,38.1503,12741.0
2019-03-07 12:00:00,39.26,39.31,39.24,39.3,19851.0,38.1406,38.1892,38.1212,38.1795,19851.0
2019-03-07 12:05:00,39.31,39.32,39.27,39.29,22666.0,38.1892,38.1989,38.1503,38.1698,22666.0
2019-03-07 12:10:00,39.29,39.31,39.27,39.3,22849.0,38.1698,38.1892,38.1503,38.1795,22849.0
2019-03-07 12:15:00,39.29,39.32,39.28,39.3,20731.0,38.1698,38.1989,38.1601,38.1795,20731.0
2019-03-07 12:20:00,39.3,39.32,39.28,39.3,25332.0,38.1795,38.1989,38.1601,38.1795,25332.0
2019-03-07 12:25:00,39.3,39.35,39.29,39.33,13616.0,38.1795,38.2281,38.1698,38.2086,13616.0
2019-03-07 12:30:00,39.32,39.35,39.26,39.35,21211.0,38.1989,38.2281,38.1406,38.2281,21211.0
2019-03-07 12:35:00,39.34,39.36,39.28,39.32,21193.0,38.2183,38.2378,38.1601,38.1989,21193.0
2019-03-07 12:40:00,39.32,39.34,39.3,39.33,14613.0,38.1989,38.2183,38.1795,38.2086,14613.0
2019-03-07 12:45:00,39.32,39.37,39.32,39.36,13736.0,38.1989,38.2475,38.1989,38.2378,13736.0
2019-03-07 12:50:00,39.35,39.39,39.31,39.39,13804.0,38.2281,38.2669,38.1892,38.2669,13804.0
2019-03-07 12:55:00,39.38,39.4,39.37,39.38,11148.0,38.2572,38.2766,38.2475,38.2572,11148.0
2019-03-07 13:00:00,39.37,39.38,39.35,39.36,12687.0,38.2475,38.2572,38.2281,38.2378,12687.0
2019-03-07 13:05:00,39.36,39.38,39.33,39.35,19203.0,38.2378,38.2572,38.2086,38.2281,19203.0
2019-03-07 13:10:00,39.37,39.4,39.36,39.37,11712.0,38.2475,38.2766,38.2378,38.2475,11712.0
2019-03-07 13:15:00,39.37,39.39,39.36,39.37,11298.0,38.2475,38.2669,38.2378,38.2475,11298.0
2019-03-07 13:20:00,39.36,39.38,39.34,39.34,12894.0,38.2378,38.2572,38.2183,38.2183,12894.0
2019-03-07 13:25:00,39.34,39.36,39.3,39.33,34298.0,38.2183,38.2378,38.1795,38.2086,34298.0
2019-03-07 13:30:00,39.33,39.34,39.26,39.26,23795.0,38.2086,38.2183,38.1406,38.1406,23795.0
2019-03-07 13:35:00,39.26,39.27,39.24,39.26,20296.0,38.1406,38.1503,38.1212,38.1406,20296.0
2019-03-07 13:40:00,39.27,39.28,39.26,39.27,29880.0,38.1503,38.1601,38.1406,38.1503,29880.0
2019-03-07 13:45:00,39.26,39.26,39.2,39.25,14015.0,38.1406,38.1406,38.0823,38.1309,14015.0
2019-03-07 13:50:00,39.25,39.26,39.14,39.15,20994.0,38.1309,38.1406,38.024,38.0338,20994.0
2019-03-07 13:55:00,39.14,39.17,39.14,39.14,11401.0,38.024,38.0532,38.024,38.024,11401.0
2019-03-07 14:00:00,39.14,39.17,39.13,39.14,9412.0,38.024,38.0532,38.0143,38.024,9412.0
2019-03-07 14:05:00,39.15,39.15,39.09,39.09,13275.0,38.0338,38.0338,37.9755,37.9755,13275.0
2019-03-07 14:10:00,39.09,39.09,38.97,38.98,26604.0,37.9755,37.9755,37.8589,37.8686,26604.0
2019-03-07 14:15:00,38.98,38.99,38.93,38.98,21542.0,37.8686,37.8783,37.82,37.8686,21542.0
2019-03-07 14:20:00,38.97,39.01,38.97,38.98,15207.0,37.8589,37.8978,37.8589,37.8686,15207.0
2019-03-07 14:25:00,38.97,38.99,38.95,38.96,13832.0,37.8589,37.8783,37.8395,37.8492,13832.0
2019-03-07 14:30:00,38.97,38.97,38.89,38.91,21244.0,37.8589,37.8589,37.7812,37.8006,21244.0
2019-03-07 14:35:00,38.93,38.93,38.83,38.83,15534.0,37.82,37.82,37.7229,37.7229,15534.0
2019-03-07 14:40:00,38.84,38.86,38.79,38.82,27199.0,37.7326,37.752,37.684,37.7132,27199.0
2019-03-07 14:45:00,38.82,38.83,38.73,38.76,33336.0,37.7132,37.7229,37.6257,37.6549,33336.0
2019-03-07 14:50:00,38.76,38.79,38.7,38.73,31655.0,37.6549,37.684,37.5966,37.6257,31655.0
2019-03-07 14:55:00,38.72,38.74,38.66,38.67,21741.0,37.616,37.6355,37.5577,37.5674,21741.0
2019-03-07 15:00:00,38.68,38.68,38.6,38.64,28589.0,37.5772,37.5772,37.4994,37.5383,28589.0
2019-03-07 15:05:00,38.64,38.7,38.62,38.7,28216.0,37.5383,37.5966,37.5189,37.5966,28216.0
2019-03-07 15:10:00,38.69,38.7,38.65,38.65,17662.0,37.5869,37.5966,37.548,37.548,17662.0
2019-03-07 15:15:00,38.66,38.7,38.63,38.7,23503.0,37.5577,37.5966,37.5286,37.5966,23503.0
2019-03-07 15:20:00,38.69,38.76,38.67,38.75,28761.0,37.5869,37.6549,37.5674,37.6452,28761.0
2019-03-07 15:25:00,38.75,38.8,38.71,38.72,30304.0,37.6452,37.6937,37.6063,37.616,30304.0
2019-03-07 15:30:00,38.72,38.76,38.7,38.7,25075.0,37.616,37.6549,37.5966,37.5966,25075.0
2019-03-07 15:35:00,38.71,38.81,38.7,38.8,44220.0,37.6063,37.7035,37.5966,37.6937,44220.0
2019-03-07 15:40:00,38.8,38.82,38.74,38.82,43117.0,37.6937,37.7132,37.6355,37.7132,43117.0
2019-03-07 15:45:00,38.81,38.86,38.8,38.84,65271.0,37.7035,37.752,37.6937,37.7326,65271.0
2019-03-07 15:50:00,38.84,38.84,38.71,38.76,61984.0,37.7326,37.7326,37.6063,37.6549,61984.0
2019-03-07 15:55:00,38.75,38.93,38.75,38.85,143573.0,37.6452,37.82,37.6452,37.7423,143573.0
2019-03-08 09:30:00,38.28,38.41,38.0,38.33,62078.0,37.1886,37.3149,36.9166,37.2371,62078.0
2019-03-08 09:35:00,38.31,38.55,38.27,38.53,76574.0,37.2177,37.4509,37.1789,37.4314,76574.0
2019-03-08 09:40:00,38.47,38.7,38.4,38.7,80440.0,37.3732,37.5966,37.3051,37.5966,80440.0
2019-03-08 09:45:00,38.69,38.75,38.6,38.74,22980.0,37.5869,37.6452,37.4994,37.6355,22980.0
2019-03-08 09:50:00,38.72,38.75,38.68,38.73,9552.0,37.616,37.6452,37.5772,37.6257,9552.0
2019-03-08 09:55:00,38.73,38.78,38.66,38.66,12290.0,37.6257,37.6743,37.5577,37.5577,12290.0
2019-03-08 10:00:00,38.65,38.65,38.52,38.62,9048.0,37.548,37.548,37.4217,37.5189,9048.0
2019-03-08 10:05:00,38.62,38.62,38.49,38.6,10426.0,37.5189,37.5189,37.3926,37.4994,10426.0
2019-03-08 10:10:00,38.61,38.65,38.54,38.61,13401.0,37.5092,37.548,37.4412,37.5092,13401.0
2019-03-08 10:15:00,38.6,38.64,38.5,38.51,18749.0,37.4994,37.5383,37.4023,37.412,18749.0
2019-03-08 10:20:00,38.49,38.57,38.47,38.48,20754.0,37.3926,37.4703,37.3732,37.3829,20754.0
2019-03-08 10:25:00,38.48,38.53,38.42,38.44,23363.0,37.3829,37.4314,37.3246,37.344,23363.0
2019-03-08 10:30:00,38.44,38.5,38.39,38.44,11790.0,37.344,37.4023,37.2954,37.344,11790.0
2019-03-08 10:35:00,38.43,38.47,38.39,38.43,18048.0,37.3343,37.3732,37.2954,37.3343,18048.0
2019-03-08 10:40:00,38.42,38.62,38.39,38.62,13691.0,37.3246,37.5189,37.2954,37.5189,13691.0
2019-03-08 10:45:00,38.62,38.7,38.62,38.69,15829.0,37.5189,37.5966,37.5189,37.5869,15829.0
2019-03-08 10:50:00,38.7,38.73,38.65,38.66,10100.0,37.5966,37.6257,37.548,37.5577,10100.0
2019-03-08 10:55:00,38.67,38.7,38.59,38.6,13406.0,37.5674,37.5966,37.4897,37.4994,13406.0
2019-03-08 11:00:00,38.6,38.69,38.58,38.68,12663.0,37.4994,37.5869,37.48,37.5772,12663.0
2019-03-08 11:05:00,38.69,38.76,38.67,38.69,69284.0,37.5869,37.6549,37.5674,37.5869,69284.0
2019-03-08 11:10:00,38.68,38.8,38.65,38.76,14474.0,37.5772,37.6937,37.548,37.6549,14474.0
2019-03-08 11:15:00,38.77,38.83,38.77,38.79,6258.0,37.6646,37.7229,37.6646,37.684,6258.0
2019-03-08 11:20:00,38.79,38.79,38.68,38.77,9397.0,37.684,37.684,37.5772,37.6646,9397.0
2019-03-08 11:25:00,38.76,38.82,38.75,38.76,204960.0,37.6549,37.7132,37.6452,37.6549,204960.0
2019-03-08 11:30:00,38.77,38.77,38.65,38.66,12578.0,37.6646,37.6646,37.548,37.5577,12578.0
2019-03-08 11:35:00,38.67,38.67,38.56,38.57,11276.0,37.5674,37.5674,37.4606,37.4703,11276.0
2019-03-08 11:40:00,38.56,38.56,38.47,38.48,11476.0,37.4606,37.4606,37.3732,37.3829,11476.0
2019-03-08 11:45:00,38.48,38.54,38.48,38.5,10757.0,37.3829,37.4412,37.3829,37.4023,10757.0
2019-03-08 11:50:00,38.5,38.52,38.45,38.51,12944.0,37.4023,37.4217,37.3537,37.412,12944.0
2019-03-08 11:55:00,38.49,38.49,38.42,38.45,7231.0,37.3926,37.3926,37.3246,37.3537,7231.0
2019-03-08 12:00:00,38.45,38.48,38.41,38.45,11474.0,37.3537,37.3829,37.3149,37.3537,11474.0
2019-03-08 12:05:00,38.44,38.45,38.38,38.42,20024.0,37.344,37.3537,37.2857,37.3246,20024.0
2019-03-08 12:10:00,38.42,38.46,38.42,38.46,8730.0,37.3246,37.3634,37.3246,37.3634,8730.0
2019-03-08 12:15:00,38.45,38.52,38.45,38.48,16837.0,37.3537,37.4217,37.3537,37.3829,16837.0
2019-03-08 12:20:00,38.47,38.53,38.45,38.48,16978.0,37.3732,37.4314,37.3537,37.3829,16978.0
2019-03-08 12:25:00,38.48,38.52,38.48,38.48,9521.0,37.3829,37.4217,37.3829,37.3829,9521.0
2019-03-08 12:30:00,38.5,38.52,38.49,38.5,4500.0,37.4023,37.4217,37.3926,37.4023,4500.0
2019-03-08 12:35:00,38.51,38.52,38.47,38.48,5196.0,37.412,37.4217,37.3732,37.3829,5196.0
2019-03-08 12:40:00,38.47,38.49,38.45,38.47,17926.0,37.3732,37.3926,37.3537,37.3732,17926.0
2019-03-08 12:45:00,38.48,38.53,38.47,38.48,8212.0,37.3829,37.4314,37.3732,37.3829,8212.0
2019-03-08 12:50:00,38.48,38.48,38.45,38.46,5451.0,37.3829,37.3829,37.3537,37.3634,5451.0
2019-03-08 12:55:00,38.48,38.48,38.44,38.46,5100.0,37.3829,37.3829,37.344,37.3634,5100.0
2019-03-08 13:00:00,38.47,38.49,38.46,38.49,9181.0,37.3732,37.3926,37.3634,37.3926,9181.0
2019-03-08 13:05:00,38.5,38.51,38.47,38.48,11286.0,37.4023,37.412,37.3732,37.3829,11286.0
2019-03-08 13:10:00,38.5,38.55,38.49,38.53,10499.0,37.4023,37.4509,37.3926,37.4314,10499.0
2019-03-08 13:15:00,38.52,38.53,38.47,38.5,7495.0,37.4217,37.4314,37.3732,37.4023,7495.0
2019-03-08 13:20:00,38.5,38.51,38.45,38.5,6132.0,37.4023,37.412,37.3537,37.4023,6132.0
2019-03-08 13:25:00,38.49,38.52,38.47,38.52,5150.0,37.3926,37.4217,37.3732,37.4217,5150.0
2019-03-08 13:30:00,38.51,38.53,38.46,38.49,11223.0,37.412,37.4314,37.3634,37.3926,11223.0
2019-03-08 13:35:00,38.49,38.54,38.47,38.53,5200.0,37.3926,37.4412,37.3732,37.4314,5200.0
2019-03-08 13:40:00,38.54,38.61,38.53,38.57,10120.0,37.4412,37.5092,37.4314,37.4703,10120.0
2019-03-08 13:45:00,38.56,38.59,38.54,38.59,12094.0,37.4606,37.4897,37.4412,37.4897,12094.0
2019-03-08 13:50:00,38.59,38.59,38.54,38.54,9459.0,37.4897,37.4897,37.4412,37.4412,9459.0
2019-03-08 13:55:00,38.54,38.54,38.48,38.5,9603.0,37.4412,37.4412,37.3829,37.4023,9603.0
2019-03-08 14:00:00,38.5,38.5,38.44,38.46,12200.0,37.4023,37.4023,37.344,37.3634,12200.0
2019-03-08 14:05:00,38.45,38.47,38.44,38.46,8224.0,37.3537,37.3732,37.344,37.3634,8224.0
2019-03-08 14:10:00,38.45,38.47,38.35,38.37,35441.0,37.3537,37.3732,37.2566,37.276,35441.0
2019-03-08 14:15:00,38.37,38.41,38.37,38.39,9712.0,37.276,37.3149,37.276,37.2954,9712.0
2019-03-08 14:20:00,38.38,38.41,38.36,38.41,16528.0,37.2857,37.3149,37.2663,37.3149,16528.0
2019-03-08 14:25:00,38.41,38.41,38.37,38.41,12462.0,37.3149,37.3149,37.276,37.3149,12462.0
2019-03-08 14:30:00,38.41,38.44,38.39,38.39,18060.0,37.3149,37.344,37.2954,37.2954,18060.0
2019-03-08 14:35:00,38.41,38.42,38.37,38.39,13288.0,37.3149,37.3246,37.276,37.2954,13288.0
2019-03-08 14:40:00,38.39,38.41,38.36,38.4,22102.0,37.2954,37.3149,37.2663,37.3051,22102.0
2019-03-08 14:45:00,38.4,38.41,38.36,38.39,11924.0,37.3051,37.3149,37.2663,37.2954,11924.0
2019-03-08 14:50:00,38.39,38.6,38.39,38.57,86702.0,37.2954,37.4994,37.2954,37.4703,86702.0
2019-03-08 14:55:00,38.58,38.59,38.52,38.55,14166.0,37.48,37.4897,37.4217,37.4509,14166.0
2019-03-08 15:00:00,38.54,38.6,38.53,38.56,20305.0,37.4412,37.4994,37.4314,37.4606,20305.0
2019-03-08 15:05:00,38.56,38.63,38.55,38.63,16683.0,37.4606,37.5286,37.4509,37.5286,16683.0
2019-03-08 15:10:00,38.62,38.62,38.53,38.58,26526.0,37.5189,37.5189,37.4314,37.48,26526.0
2019-03-08 15:15:00,38.58,38.58,38.49,38.51,17027.0,37.48,37.48,37.3926,37.412,17027.0
2019-03-08 15:20:00,38.52,38.53,38.43,38.46,24821.0,37.4217,37.4314,37.3343,37.3634,24821.0
2019-03-08 15:25:00,38.46,38.5,38.44,38.45,18735.0,37.3634,37.4023,37.344,37.3537,18735.0
2019-03-08 15:30:00,38.45,38.57,38.44,38.55,27816.0,37.3537,37.4703,37.344,37.4509,27816.0
2019-03-08 15:35:00,38.57,38.57,38.49,38.5,16368.0,37.4703,37.4703,37.3926,37.4023,16368.0
2019-03-08 15:40:00,38.51,38.58,38.48,38.57,43133.0,37.412,37.48,37.3829,37.4703,43133.0
2019-03-08 15:45:00,38.57,38.61,38.53,38.59,50703.0,37.4703,37.5092,37.4314,37.4897,50703.0
2019-03-08 15:50:00,38.6,38.67,38.57,38.64,70462.0,37.4994,37.5674,37.4703,37.5383,70462.0
2019-03-08 15:55:00,38.64,38.76,38.57,38.75,219620.0,37.5383,37.6549,37.4703,37.6452,219620.0
2019-03-11 09:30:00,38.92,39.05,38.87,38.9,22041.0,37.8103,37.9366,37.7617,37.7909,22041.0
2019-03-11 09:35:00,38.93,39.04,38.91,39.0,6344.0,37.82,37.9269,37.8006,37.888,6344.0
2019-03-11 09:40:00,39.06,39.17,39.01,39.1,22485.0,37.9463,38.0532,37.8978,37.9852,22485.0
2019-03-11 09:45:00,39.11,39.26,39.07,39.2,12719.0,37.9949,38.1406,37.956,38.0823,12719.0
2019-03-11 09:50:00,39.21,39.29,39.16,39.26,21903.0,38.0921,38.1698,38.0435,38.1406,21903.0
2019-03-11 09:55:00,39.25,39.34,39.25,39.26,15794.0,38.1309,38.2183,38.1309,38.1406,15794.0
2019-03-11 10:00:00,39.26,39.37,39.26,39.3,6560.0,38.1406,38.2475,38.1406,38.1795,6560.0
2019-03-11 10:05:00,39.3,39.32,39.2,39.2,5900.0,38.1795,38.1989,38.0823,38.0823,5900.0
2019-03-11 10:10:00,39.21,39.22,39.15,39.21,9899.0,38.0921,38.1018,38.0338,38.0921,9899.0
2019-03-11 10:15:00,39.2,39.23,39.14,39.22,14049.0,38.0823,38.1115,38.024,38.1018,14049.0
2019-03-11 10:20:00,39.23,39.26,39.15,39.17,8322.0,38.1115,38.1406,38.0338,38.0532,8322.0
2019-03-11 10:25:00,39.16,39.19,39.13,39.15,12123.0,38.0435,38.0726,38.0143,38.0338,12123.0
2019-03-11 10:30:00,39.15,39.18,39.11,39.11,13216.0,38.0338,38.0629,37.9949,37.9949,13216.0
2019-03-11 10:35:00,39.12,39.16,39.1,39.16,9310.0,38.0046,38.0435,37.9852,38.0435,9310.0
2019-03-11 10:40:00,39.16,39.26,39.16,39.25,14284.0,38.0435,38.1406,38.0435,38.1309,14284.0
2019-03-11 10:45:00,39.25,39.38,39.25,39.37,12201.0,38.1309,38.2572,38.1309,38.2475,12201.0
2019-03-11 10:50:00,39.37,39.44,39.36,39.4,15123.0,38.2475,38.3155,38.2378,38.2766,15123.0
2019-03-11 10:55:00,39.39,39.39,39.32,39.38,16461.0,38.2669,38.2669,38.1989,38.2572,16461.0
2019-03-11 11:00:00,39.37,39.49,39.35,39.47,12014.0,38.2475,38.3641,38.2281,38.3446,12014.0
2019-03-11 11:05:00,39.48,39.51,39.45,39.5,14773.0,38.3544,38.3835,38.3252,38.3738,14773.0
2019-03-11 11:10:00,39.5,39.52,39.48,39.49,10855.0,38.3738,38.3932,38.3544,38.3641,10855.0
2019-03-11 11:15:00,39.5,39.5,39.43,39.44,8227.0,38.3738,38.3738,38.3058,38.3155,8227.0
2019-03-11 11:20:00,39.45,39.45,39.38,39.43,6235.0,38.3252,38.3252,38.2572,38.3058,6235.0
2019-03-11 11:25:00,39.43,39.47,39.39,39.47,8004.0,38.3058,38.3446,38.2669,38.3446,8004.0
2019-03-11 11:30:00,39.47,39.47,39.41,39.43,10710.0,38.3446,38.3446,38.2863,38.3058,10710.0
2019-03-11 11:35:00,39.44,39.47,39.42,39.45,8816.0,38.3155,38.3446,38.2961,38.3252,8816.0
2019-03-11 11:40:00,39.46,39.47,39.39,39.39,4300.0,38.3349,38.3446,38.2669,38.2669,4300.0
2019-03-11 11:45:00,39.37,39.38,39.31,39.32,4859.0,38.2475,38.2572,38.1892,38.1989,4859.0
2019-03-11 11:50:00,39.31,39.35,39.28,39.35,5773.0,38.1892,38.2281,38.1601,38.2281,5773.0
2019-03-11 11:55:00,39.35,39.4,39.35,39.38,7644.0,38.2281,38.2766,38.2281,38.2572,7644.0
2019-03-11 12:00:00,39.38,39.42,39.36,39.4,10884.0,38.2572,38.2961,38.2378,38.2766,10884.0
2019-03-11 12:05:00,39.4,39.45,39.4,39.41,11884.0,38.2766,38.3252,38.2766,38.2863,11884.0
2019-03-11 12:10:00,39.43,39.44,39.41,39.44,6644.0,38.3058,38.3155,38.2863,38.3155,6644.0
2019-03-11 12:15:00,39.44,39.45,39.42,39.45,5818.0,38.3155,38.3252,38.2961,38.3252,5818.0
2019-03-11 12:20:00,39.45,39.45,39.42,39.45,8958.0,38.3252,38.3252,38.2961,38.3252,8958.0
2019-03-11 12:25:00,39.45,39.48,39.41,39.44,9629.0,38.3252,38.3544,38.2863,38.3155,9629.0
2019-03-11 12:30:00,39.44,39.51,39.43,39.51,11767.0,38.3155,38.3835,38.3058,38.3835,11767.0
2019-03-11 12:35:00,39.52,39.57,39.48,39.5,13425.0,38.3932,38.4418,38.3544,38.3738,13425.0
2019-03-11 12:40:00,39.5,39.53,39.48,39.5,7233.0,38.3738,38.4029,38.3544,38.3738,7233.0
2019-03-11 12:45:00,39.5,39.54,39.48,39.49,9248.0,38.3738,38.4126,38.3544,38.3641,9248.0
2019-03-11 12:50:00,39.49,39.51,39.47,39.47,12549.0,38.3641,38.3835,38.3446,38.3446,12549.0
2019-03-11 12:55:00,39.48,39.51,39.46,39.46,21148.0,38.3544,38.3835,38.3349,38.3349,21148.0
2019-03-11 13:00:00,39.46,39.53,39.46,39.51,14896.0,38.3349,38.4029,38.3349,38.3835,14896.0
2019-03-11 13:05:00,39.51,39.55,39.51,39.53,11500.0,38.3835,38.4224,38.3835,38.4029,11500.0
2019-03-11 13:10:00,39.53,39.56,39.53,39.56,9602.0,38.4029,38.4321,38.4029,38.4321,9602.0
2019-03-11 13:15:00,39.55,39.6,39.54,39.56,17634.0,38.4224,38.4709,38.4126,38.4321,17634.0
2019-03-11 13:20:00,39.56,39.59,39.56,39.59,8959.0,38.4321,38.4612,38.4321,38.4612,8959.0
2019-03-11 13:25:00,39.59,39.61,39.58,39.61,3465.0,38.4612,38.4806,38.4515,38.4806,3465.0
2019-03-11 13:30:00,39.61,39.64,39.6,39.64,7199.0,38.4806,38.5098,38.4709,38.5098,7199.0
2019-03-11 13:35:00,39.63,39.7,39.63,39.68,13282.0,38.5001,38.5681,38.5001,38.5487,13282.0
2019-03-11 13:40:00,39.69,39.69,39.63,39.65,8451.0,38.5584,38.5584,38.5001,38.5195,8451.0
2019-03-11 13:45:00,39.65,39.66,39.6,39.6,6090.0,38.5195,38.5292,38.4709,38.4709,6090.0
2019-03-11 13:50:00,39.6,39.66,39.59,39.65,8693.0,38.4709,38.5292,38.4612,38.5195,8693.0
2019-03-11 13:55:00,39.64,39.67,39.63,39.66,5936.0,38.5098,38.5389,38.5001,38.5292,5936.0
2019-03-11 14:00:00,39.67,39.67,39.63,39.64,4899.0,38.5389,38.5389,38.5001,38.5098,4899.0
2019-03-11 14:05:00,39.64,39.65,39.57,39.58,8598.0,38.5098,38.5195,38.4418,38.4515,8598.0
2019-03-11 14:10:00,39.57,39.57,39.53,39.55,9323.0,38.4418,38.4418,38.4029,38.4224,9323.0
2019-03-11 14:15:00,39.55,39.55,39.51,39.53,13479.0,38.4224,38.4224,38.3835,38.4029,13479.0
2019-03-11 14:20:00,39.53,39.57,39.53,39.56,7177.0,38.4029,38.4418,38.4029,38.4321,7177.0
2019-03-11 14:25:00,39.55,39.55,39.53,39.54,7300.0,38.4224,38.4224,38.4029,38.4126,7300.0
2019-03-11 14:30:00,39.53,39.58,39.52,39.57,7568.0,38.4029,38.4515,38.3932,38.4418,7568.0
2019-03-11 14:35:00,39.58,39.6,39.54,39.59,5700.0,38.4515,38.4709,38.4126,38.4612,5700.0
2019-03-11 14:40:00,39.59,39.6,39.55,39.56,4725.0,38.4612,38.4709,38.4224,38.4321,4725.0
2019-03-11 14:45:00,39.55,39.56,39.53,39.55,4600.0,38.4224,38.4321,38.4029,38.4224,4600.0
2019-03-11 14:50:00,39.54,39.54,39.49,39.5,9468.0,38.4126,38.4126,38.3641,38.3738,9468.0
2019-03-11 14:55:00,39.51,39.56,39.49,39.54,8145.0,38.3835,38.4321,38.3641,38.4126,8145.0
2019-03-11 15:00:00,39.54,39.54,39.47,39.48,13733.0,38.4126,38.4126,38.3446,38.3544,13733.0
2019-03-11 15:05:00,39.48,39.5,39.46,39.5,14007.0,38.3544,38.3738,38.3349,38.3738,14007.0
2019-03-11 15:10:00,39.49,39.53,39.48,39.52,12000.0,38.3641,38.4029,38.3544,38.3932,12000.0
2019-03-11 15:15:00,39.52,39.53,39.5,39.52,10631.0,38.3932,38.4029,38.3738,38.3932,10631.0
2019-03-11 15:20:00,39.52,39.53,39.51,39.52,21360.0,38.3932,38.4029,38.3835,38.3932,21360.0
2019-03-11 15:25:00,39.52,39.53,39.45,39.46,27036.0,38.3932,38.4029,38.3252,38.3349,27036.0
2019-03-11 15:30:00,39.47,39.49,39.45,39.48,25005.0,38.3446,38.3641,38.3252,38.3544,25005.0
2019-03-11 15:35:00,39.48,39.5,39.45,39.49,25486.0,38.3544,38.3738,38.3252,38.3641,25486.0
2019-03-11 15:40:00,39.49,39.5,39.46,39.47,16664.0,38.3641,38.3738,38.3349,38.3446,16664.0
2019-03-11 15:45:00,39.47,39.51,39.47,39.51,24416.0,38.3446,38.3835,38.3446,38.3835,24416.0
2019-03-11 15:50:00,39.51,39.53,39.46,39.47,26343.0,38.3835,38.4029,38.3349,38.3446,26343.0
2019-03-11 15:55:00,39.47,39.53,39.46,39.53,55930.0,38.3446,38.4029,38.3349,38.4029,55930.0
2019-03-12 09:30:00,39.58,39.67,39.48,39.48,12706.0,38.4515,38.5389,38.3544,38.3544,12706.0
2019-03-12 09:35:00,39.48,39.58,39.33,39.48,13390.0,38.3544,38.4515,38.2086,38.3544,13390.0
2019-03-12 09:40:00,39.46,39.46,39.14,39.19,30527.0,38.3349,38.3349,38.024,38.0726,30527.0
2019-03-12 09:45:00,39.2,39.29,39.17,39.23,15481.0,38.0823,38.1698,38.0532,38.1115,15481.0
2019-03-12 09:50:00,39.24,39.3,39.18,39.3,8352.0,38.1212,38.1795,38.0629,38.1795,8352.0
2019-03-12 09:55:00,39.29,39.4,39.29,39.35,8413.0,38.1698,38.2766,38.1698,38.2281,8413.0
2019-03-12 10:00:00,39.36,39.36,39.24,39.25,16145.0,38.2378,38.2378,38.1212,38.1309,16145.0
2019-03-12 10:05:00,39.24,39.27,39.22,39.26,9654.0,38.1212,38.1503,38.1018,38.1406,9654.0
2019-03-12 10:10:00,39.26,39.28,39.21,39.22,13856.0,38.1406,38.1601,38.0921,38.1018,13856.0
2019-03-12 10:15:00,39.21,39.23,39.19,39.23,20732.0,38.0921,38.1115,38.0726,38.1115,20732.0
2019-03-12 10:20:00,39.23,39.28,39.21,39.25,53840.0,38.1115,38.1601,38.0921,38.1309,53840.0
2019-03-12 10:25:00,39.26,39.38,39.25,39.38,17468.0,38.1406,38.2572,38.1309,38.2572,17468.0
2019-03-12 10:30:00,39.39,39.46,39.38,39.42,34025.0,38.2669,38.3349,38.2572,38.2961,34025.0
2019-03-12 10:35:00,39.41,39.47,39.41,39.44,19865.0,38.2863,38.3446,38.2863,38.3155,19865.0
2019-03-12 10:40:00,39.44,39.51,39.43,39.46,11796.0,38.3155,38.3835,38.3058,38.3349,11796.0
2019-03-12 10:45:00,39.48,39.58,39.48,39.58,9486.0,38.3544,38.4515,38.3544,38.4515,9486.0
2019-03-12 10:50:00,39.58,39.6,39.56,39.59,5830.0,38.4515,38.4709,38.4321,38.4612,5830.0
2019-03-12 10:55:00,39.59,39.6,39.5,39.5,6340.0,38.4612,38.4709,38.3738,38.3738,6340.0
2019-03-12 11:00:00,39.5,39.5,39.4,39.41,8253.0,38.3738,38.3738,38.2766,38.2863,8253.0
2019-03-12 11:05:00,39.41,39.51,39.39,39.51,8964.0,38.2863,38.3835,38.2669,38.3835,8964.0
2019-03-12 11:10:00,39.52,39.56,39.46,39.47,8511.0,38.3932,38.4321,38.3349,38.3446,8511.0
2019-03-12 11:15:00,39.46,39.5,39.43,39.46,8900.0,38.3349,38.3738,38.3058,38.3349,8900.0
2019-03-12 11:20:00,39.44,39.47,39.4,39.42,10000.0,38.3155,38.3446,38.2766,38.2961,10000.0
2019-03-12 11:25:00,39.42,39.43,39.39,39.41,7316.0,38.2961,38.3058,38.2669,38.2863,7316.0
2019-03-12 11:30:00,39.41,39.47,39.39,39.47,4908.0,38.2863,38.3446,38.2669,38.3446,4908.0
2019-03-12 11:35:00,39.47,39.54,39.47,39.54,6100.0,38.3446,38.4126,38.3446,38.4126,6100.0
2019-03-12 11:40:00,39.54,39.6,39.52,39.59,19186.0,38.4126,38.4709,38.3932,38.4612,19186.0
2019-03-12 11:45:00,39.6,39.61,39.55,39.59,6151.0,38.4709,38.4806,38.4224,38.4612,6151.0
2019-03-12 11:50:00,39.59,39.66,39.58,39.65,17711.0,38.4612,38.5292,38.4515,38.5195,17711.0
2019-03-12 11:55:00,39.66,39.7,39.65,39.68,6021.0,38.5292,38.5681,38.5195,38.5487,6021.0
2019-03-12 12:00:00,39.68,39.68,39.61,39.66,7424.0,38.5487,38.5487,38.4806,38.5292,7424.0
2019-03-12 12:05:00,39.66,39.67,39.64,39.66,5951.0,38.5292,38.5389,38.5098,38.5292,5951.0
2019-03-12 12:10:00,39.66,39.7,39.66,39.69,2798.0,38.5292,38.5681,38.5292,38.5584,2798.0
2019-03-12 12:15:00,39.7,39.71,39.67,39.68,3583.0,38.5681,38.5778,38.5389,38.5487,3583.0
2019-03-12 12:20:00,39.67,39.69,39.65,39.67,9649.0,38.5389,38.5584,38.5195,38.5389,9649.0
2019-03-12 12:25:00,39.67,39.71,39.67,39.68,3900.0,38.5389,38.5778,38.5389,38.5487,3900.0
2019-03-12 12:30:00,39.68,39.73,39.67,39.72,3810.0,38.5487,38.5972,38.5389,38.5875,3810.0
2019-03-12 12:35:00,39.71,39.73,39.7,39.71,4928.0,38.5778,38.5972,38.5681,38.5778,4928.0
2019-03-12 12:40:00,39.71,39.73,39.67,39.67,5100.0,38.5778,38.5972,38.5389,38.5389,5100.0
2019-03-12 12:45:00,39.68,39.69,39.66,39.68,8335.0,38.5487,38.5584,38.5292,38.5487,8335.0
2019-03-12 12:50:00,39.67,39.67,39.59,39.63,8911.0,38.5389,38.5389,38.4612,38.5001,8911.0
2019-03-12 12:55:00,39.62,39.65,39.62,39.64,7553.0,38.4904,38.5195,38.4904,38.5098,7553.0
2019-03-12 13:00:00,39.64,39.65,39.61,39.62,3700.0,38.5098,38.5195,38.4806,38.4904,3700.0
2019-03-12 13:05:00,39.62,39.65,39.62,39.64,2426.0,38.4904,38.5195,38.4904,38.5098,2426.0
2019-03-12 13:10:00,39.64,39.64,39.61,39.62,3429.0,38.5098,38.5098,38.4806,38.4904,3429.0
2019-03-12 13:15:00,39.61,39.61,39.57,39.59,5795.0,38.4806,38.4806,38.4418,38.4612,5795.0
2019-03-12 13:20:00,39.61,39.63,39.59,39.62,5700.0,38.4806,38.5001,38.4612,38.4904,5700.0
2019-03-12 13:25:00,39.62,39.63,39.61,39.62,4900.0,38.4904,38.5001,38.4806,38.4904,4900.0
2019-03-12 13:30:00,39.61,39.62,39.58,39.6,3613.0,38.4806,38.4904,38.4515,38.4709,3613.0
2019-03-12 13:35:00,39.61,39.62,39.59,39.59,3391.0,38.4806,38.4904,38.4612,38.4612,3391.0
2019-03-12 13:40:00,39.6,39.66,39.6,39.66,4709.0,38.4709,38.5292,38.4709,38.5292,4709.0
2019-03-12 13:45:00,39.66,39.72,39.66,39.72,6451.0,38.5292,38.5875,38.5292,38.5875,6451.0
2019-03-12 13:50:00,39.72,39.75,39.7,39.75,4955.0,38.5875,38.6167,38.5681,38.6167,4955.0
2019-03-12 13:55:00,39.75,39.75,39.71,39.74,6612.0,38.6167,38.6167,38.5778,38.6069,6612.0
2019-03-12 14:00:00,39.75,39.75,39.73,39.73,3300.0,38.6167,38.6167,38.5972,38.5972,3300.0
2019-03-12 14:05:00,39.73,39.75,39.72,39.75,14421.0,38.5972,38.6167,38.5875,38.6167,14421.0
2019-03-12 14:10:00,39.75,39.77,39.73,39.77,4439.0,38.6167,38.6361,38.5972,38.6361,4439.0
2019-03-12 14:15:00,39.76,39.77,39.75,39.77,7761.0,38.6264,38.6361,38.6167,38.6361,7761.0
2019-03-12 14:20:00,39.76,39.77,39.72,39.73,7574.0,38.6264,38.6361,38.5875,38.5972,7574.0
2019-03-12 14:25:00,39.73,39.74,39.71,39.72,22490.0,38.5972,38.6069,38.5778,38.5875,22490.0
2019-03-12 14:30:00,39.73,39.75,39.7,39.75,20555.0,38.5972,38.6167,38.5681,38.6167,20555.0
2019-03-12 14:35:00,39.74,39.77,39.74,39.76,9690.0,38.6069,38.6361,38.6069,38.6264,9690.0
2019-03-12 14:40:00,39.76,39.77,39.74,39.76,8081.0,38.6264,38.6361,38.6069,38.6264,8081.0
2019-03-12 14:45:00,39.77,39.78,39.75,39.77,18904.0,38.6361,38.6458,38.6167,38.6361,18904.0
2019-03-12 14:50:00,39.77,39.79,39.72,39.75,21666.0,38.6361,38.6555,38.5875,38.6167,21666.0
2019-03-12 14:55:00,39.76,39.78,39.75,39.77,13024.0,38.6264,38.6458,38.6167,38.6361,13024.0
2019-03-12 15:00:00,39.76,39.77,39.74,39.75,13946.0,38.6264,38.6361,38.6069,38.6167,13946.0
2019-03-12 15:05:00,39.75,39.77,39.73,39.75,23499.0,38.6167,38.6361,38.5972,38.6167,23499.0
2019-03-12 15:10:00,39.74,39.74,39.68,39.69,11959.0,38.6069,38.6069,38.5487,38.5584,11959.0
2019-03-12 15:15:00,39.68,39.68,39.62,39.62,12527.0,38.5487,38.5487,38.4904,38.4904,12527.0
2019-03-12 15:20:00,39.62,39.65,39.6,39.65,13978.0,38.4904,38.5195,38.4709,38.5195,13978.0
2019-03-12 15:25:00,39.65,39.69,39.63,39.65,26410.0,38.5195,38.5584,38.5001,38.5195,26410.0
2019-03-12 15:30:00,39.65,39.65,39.55,39.57,17220.0,38.5195,38.5195,38.4224,38.4418,17220.0
2019-03-12 15:35:00,39.56,39.59,39.54,39.57,13511.0,38.4321,38.4612,38.4126,38.4418,13511.0
2019-03-12 15:40:00,39.57,39.6,39.54,39.6,25911.0,38.4418,38.4709,38.4126,38.4709,25911.0
2019-03-12 15:45:00,39.61,39.65,39.61,39.63,20415.0,38.4806,38.5195,38.4806,38.5001,20415.0
2019-03-12 15:50:00,39.62,39.63,39.57,39.63,34402.0,38.4904,38.5001,38.4418,38.5001,34402.0
2019-03-12 15:55:00,39.62,39.62,39.53,39.6,53850.0,38.4904,38.4904,38.4029,38.4709,53850.0
2019-03-13 09:30:00,39.8,39.8,39.55,39.56,17295.0,38.6652,38.6652,38.4224,38.4321,17295.0
2019-03-13 09:35:00,39.59,39.62,39.46,39.49,25808.0,38.4612,38.4904,38.3349,38.3641,25808.0
2019-03-13 09:40:00,39.51,39.54,39.29,39.3,29636.0,38.3835,38.4126,38.1698,38.1795,29636.0
2019-03-13 09:45:00,39.3,39.3,39.0,39.0,64241.0,38.1795,38.1795,37.888,37.888,64241.0
2019-03-13 09:50:00,39.0,39.15,38.99,39.15,47829.0,37.888,38.0338,37.8783,38.0338,47829.0
2019-03-13 09:55:00,39.15,39.17,39.07,39.09,15368.0,38.0338,38.0532,37.956,37.9755,15368.0
2019-03-13 10:00:00,39.1,39.17,39.06,39.08,35917.0,37.9852,38.0532,37.9463,37.9658,35917.0
2019-03-13 10:05:00,39.08,39.08,38.94,38.97,33886.0,37.9658,37.9658,37.8297,37.8589,33886.0
2019-03-13 10:10:00,38.96,39.03,38.91,38.92,34935.0,37.8492,37.9172,37.8006,37.8103,34935.0
2019-03-13 10:15:00,38.94,38.96,38.84,38.89,41430.0,37.8297,37.8492,37.7326,37.7812,41430.0
2019-03-13 10:20:00,38.89,39.02,38.88,38.93,64177.0,37.7812,37.9075,37.7715,37.82,64177.0
2019-03-13 10:25:00,38.93,39.07,38.92,39.06,43686.0,37.82,37.956,37.8103,37.9463,43686.0
2019-03-13 10:30:00,39.05,39.07,39.02,39.02,12376.0,37.9366,37.956,37.9075,37.9075,12376.0
2019-03-13 10:35:00,39.03,39.03,38.98,39.0,53089.0,37.9172,37.9172,37.8686,37.888,53089.0
2019-03-13 10:40:00,39.0,39.18,38.98,39.15,77489.0,37.888,38.0629,37.8686,38.0338,77489.0
2019-03-13 10:45:00,39.15,39.21,39.14,39.21,21178.0,38.0338,38.0921,38.024,38.0921,21178.0
2019-03-13 10:50:00,39.21,39.31,39.2,39.31,15278.0,38.0921,38.1892,38.0823,38.1892,15278.0
2019-03-13 10:55:00,39.32,39.39,39.31,39.38,12355.0,38.1989,38.2669,38.1892,38.2572,12355.0
2019-03-13 11:00:00,39.38,39.44,39.36,39.43,9133.0,38.2572,38.3155,38.2378,38.3058,9133.0
2019-03-13 11:05:00,39.43,39.43,39.3,39.34,14501.0,38.3058,38.3058,38.1795,38.2183,14501.0
2019-03-13 11:10:00,39.33,39.39,39.33,39.39,17619.0,38.2086,38.2669,38.2086,38.2669,17619.0
2019-03-13 11:15:00,39.38,39.54,39.38,39.51,31026.0,38.2572,38.4126,38.2572,38.3835,31026.0
2019-03-13 11:20:00,39.52,39.6,39.52,39.59,28926.0,38.3932,38.4709,38.3932,38.4612,28926.0
2019-03-13 11:25:00,39.59,39.61,39.46,39.52,64950.0,38.4612,38.4806,38.3349,38.3932,64950.0
2019-03-13 11:30:00,39.52,39.6,39.52,39.58,15815.0,38.3932,38.4709,38.3932,38.4515,15815.0
2019-03-13 11:35:00,39.57,39.57,39.54,39.55,4432.0,38.4418,38.4418,38.4126,38.4224,4432.0
2019-03-13 11:40:00,39.55,39.55,39.48,39.51,4326.0,38.4224,38.4224,38.3544,38.3835,4326.0
2019-03-13 11:45:00,39.52,39.52,39.44,39.44,8529.0,38.3932,38.3932,38.3155,38.3155,8529.0
2019-03-13 11:50:00,39.45,39.49,39.43,39.49,8200.0,38.3252,38.3641,38.3058,38.3641,8200.0
2019-03-13 11:55:00,39.48,39.53,39.47,39.49,23409.0,38.3544,38.4029,38.3446,38.3641,23409.0
2019-03-13 12:00:00,39.49,39.5,39.47,39.5,6854.0,38.3641,38.3738,38.3446,38.3738,6854.0
2019-03-13 12:05:00,39.51,39.53,39.46,39.46,5619.0,38.3835,38.4029,38.3349,38.3349,5619.0
2019-03-13 12:10:00,39.47,39.47,39.44,39.45,5310.0,38.3446,38.3446,38.3155,38.3252,5310.0
2019-03-13 12:15:00,39.47,39.48,39.42,39.43,7917.0,38.3446,38.3544,38.2961,38.3058,7917.0
2019-03-13 12:20:00,39.42,39.43,39.39,39.42,6507.0,38.2961,38.3058,38.2669,38.2961,6507.0
2019-03-13 12:25:00,39.43,39.49,39.43,39.47,8877.0,38.3058,38.3641,38.3058,38.3446,8877.0
2019-03-13 12:30:00,39.47,39.48,39.44,39.47,6600.0,38.3446,38.3544,38.3155,38.3446,6600.0
2019-03-13 12:35:00,39.48,39.49,39.47,39.47,7000.0,38.3544,38.3641,38.3446,38.3446,7000.0
2019-03-13 12:40:00,39.47,39.5,39.46,39.5,5340.0,38.3446,38.3738,38.3349,38.3738,5340.0
2019-03-13 12:45:00,39.49,39.5,39.47,39.5,12643.0,38.3641,38.3738,38.3446,38.3738,12643.0
2019-03-13 12:50:00,39.51,39.52,39.47,39.48,6323.0,38.3835,38.3932,38.3446,38.3544,6323.0
2019-03-13 12:55:00,39.48,39.5,39.46,39.5,3320.0,38.3544,38.3738,38.3349,38.3738,3320.0
2019-03-13 13:00:00,39.5,39.53,39.49,39.51,2700.0,38.3738,38.4029,38.3641,38.3835,2700.0
2019-03-13 13:05:00,39.52,39.52,39.48,39.48,3995.0,38.3932,38.3932,38.3544,38.3544,3995.0
2019-03-13 13:10:00,39.47,39.49,39.46,39.49,3801.0,38.3446,38.3641,38.3349,38.3641,3801.0
2019-03-13 13:15:00,39.48,39.56,39.48,39.56,10900.0,38.3544,38.4321,38.3544,38.4321,10900.0
2019-03-13 13:20:00,39.56,39.59,39.56,39.57,3700.0,38.4321,38.4612,38.4321,38.4418,3700.0
2019-03-13 13:25:00,39.57,39.58,39.56,39.58,5434.0,38.4418,38.4515,38.4321,38.4515,5434.0
2019-03-13 13:30:00,39.57,39.57,39.54,39.57,6636.0,38.4418,38.4418,38.4126,38.4418,6636.0
2019-03-13 13:35:00,39.58,39.6,39.57,39.59,7000.0,38.4515,38.4709,38.4418,38.4612,7000.0
2019-03-13 13:40:00,39.6,39.63,39.59,39.61,7975.0,38.4709,38.5001,38.4612,38.4806,7975.0
2019-03-13 13:45:00,39.61,39.66,39.61,39.65,13130.0,38.4806,38.5292,38.4806,38.5195,13130.0
2019-03-13 13:50:00,39.65,39.66,39.62,39.66,7726.0,38.5195,38.5292,38.4904,38.5292,7726.0
2019-03-13 13:55:00,39.66,39.7,39.62,39.7,22156.0,38.5292,38.5681,38.4904,38.5681,22156.0
2019-03-13 14:00:00,39.7,39.74,39.68,39.74,13591.0,38.5681,38.6069,38.5487,38.6069,13591.0
2019-03-13 14:05:00,39.74,39.77,39.73,39.74,15080.0,38.6069,38.6361,38.5972,38.6069,15080.0
2019-03-13 14:10:00,39.74,39.76,39.71,39.76,19196.0,38.6069,38.6264,38.5778,38.6264,19196.0
2019-03-13 14:15:00,39.75,39.78,39.74,39.78,8987.0,38.6167,38.6458,38.6069,38.6458,8987.0
2019-03-13 14:20:00,39.77,39.8,39.76,39.77,17432.0,38.6361,38.6652,38.6264,38.6361,17432.0
2019-03-13 14:25:00,39.78,39.8,39.76,39.77,9295.0,38.6458,38.6652,38.6264,38.6361,9295.0
2019-03-13 14:30:00,39.76,39.76,39.69,39.72,18509.0,38.6264,38.6264,38.5584,38.5875,18509.0
2019-03-13 14:35:00,39.71,39.72,39.7,39.71,6482.0,38.5778,38.5875,38.5681,38.5778,6482.0
2019-03-13 14:40:00,39.72,39.76,39.72,39.72,14492.0,38.5875,38.6264,38.5875,38.5875,14492.0
2019-03-13 14:45:00,39.72,39.73,39.61,39.62,35914.0,38.5875,38.5972,38.4806,38.4904,35914.0
2019-03-13 14:50:00,39.62,39.68,39.61,39.68,22930.0,38.4904,38.5487,38.4806,38.5487,22930.0
2019-03-13 14:55:00,39.67,39.68,39.65,39.66,8899.0,38.5389,38.5487,38.5195,38.5292,8899.0
2019-03-13 15:00:00,39.66,39.69,39.65,39.69,20408.0,38.5292,38.5584,38.5195,38.5584,20408.0
2019-03-13 15:05:00,39.68,39.73,39.67,39.68,25966.0,38.5487,38.5972,38.5389,38.5487,25966.0
2019-03-13 15:10:00,39.68,39.68,39.6,39.63,21059.0,38.5487,38.5487,38.4709,38.5001,21059.0
2019-03-13 15:15:00,39.64,39.67,39.62,39.64,21983.0,38.5098,38.5389,38.4904,38.5098,21983.0
2019-03-13 15:20:00,39.64,39.66,39.6,39.63,26127.0,38.5098,38.5292,38.4709,38.5001,26127.0
2019-03-13 15:25:00,39.63,39.67,39.62,39.65,18011.0,38.5001,38.5389,38.4904,38.5195,18011.0
2019-03-13 15:30:00,39.64,39.66,39.62,39.66,15098.0,38.5098,38.5292,38.4904,38.5292,15098.0
2019-03-13 15:35:00,39.65,39.74,39.65,39.73,46956.0,38.5195,38.6069,38.5195,38.5972,46956.0
2019-03-13 15:40:00,39.73,39.74,39.68,39.69,12706.0,38.5972,38.6069,38.5487,38.5584,12706.0
2019-03-13 15:45:00,39.69,39.7,39.59,39.59,23088.0,38.5584,38.5681,38.4612,38.4612,23088.0
2019-03-13 15:50:00,39.59,39.65,39.59,39.64,32941.0,38.4612,38.5195,38.4612,38.5098,32941.0
2019-03-13 15:55:00,39.64,39.64,39.55,39.62,90198.0,38.5098,38.5098,38.4224,38.4904,90198.0
2019-03-14 09:30:00,39.63,39.63,39.36,39.45,47664.0,38.5001,38.5001,38.2378,38.3252,47664.0
2019-03-14 09:35:00,39.42,39.64,39.4,39.54,11600.0,38.2961,38.5098,38.2766,38.4126,11600.0
2019-03-14 09:40:00,39.58,39.76,39.54,39.62,20613.0,38.4515,38.6264,38.4126,38.4904,20613.0
2019-03-14 09:45:00,39.6,39.67,39.58,39.61,23314.0,38.4709,38.5389,38.4515,38.4806,23314.0
2019-03-14 09:50:00,39.61,39.77,39.61,39.74,10745.0,38.4806,38.6361,38.4806,38.6069,10745.0
2019-03-14 09:55:00,39.74,39.82,39.7,39.8,9294.0,38.6069,38.6847,38.5681,38.6652,9294.0
2019-03-14 10:00:00,39.81,39.81,39.68,39.68,13592.0,38.6749,38.6749,38.5487,38.5487,13592.0
2019-03-14 10:05:00,39.67,39.67,39.56,39.63,21055.0,38.5389,38.5389,38.4321,38.5001,21055.0
2019-03-14 10:10:00,39.66,39.7,39.65,39.68,14209.0,38.5292,38.5681,38.5195,38.5487,14209.0
2019-03-14 10:15:00,39.69,39.75,39.68,39.74,14269.0,38.5584,38.6167,38.5487,38.6069,14269.0
2019-03-14 10:20:00,39.74,39.8,39.73,39.74,10713.0,38.6069,38.6652,38.5972,38.6069,10713.0
2019-03-14 10:25:00,39.74,39.75,39.65,39.72,14703.0,38.6069,38.6167,38.5195,38.5875,14703.0
2019-03-14 10:30:00,39.72,39.78,39.69,39.74,13009.0,38.5875,38.6458,38.5584,38.6069,13009.0
2019-03-14 10:35:00,39.73,39.74,39.67,39.72,12030.0,38.5972,38.6069,38.5389,38.5875,12030.0
2019-03-14 10:40:00,39.73,39.73,39.6,39.6,14809.0,38.5972,38.5972,38.4709,38.4709,14809.0
2019-03-14 10:45:00,39.58,39.65,39.58,39.63,10421.0,38.4515,38.5195,38.4515,38.5001,10421.0
2019-03-14 10:50:00,39.63,39.66,39.53,39.58,79883.0,38.5001,38.5292,38.4029,38.4515,79883.0
2019-03-14 10:55:00,39.58,39.6,39.54,39.56,9024.0,38.4515,38.4709,38.4126,38.4321,9024.0
2019-03-14 11:00:00,39.56,39.59,39.51,39.52,9740.0,38.4321,38.4612,38.3835,38.3932,9740.0
2019-03-14 11:05:00,39.52,39.58,39.52,39.55,15367.0,38.3932,38.4515,38.3932,38.4224,15367.0
2019-03-14 11:10:00,39.55,39.65,39.55,39.64,11277.0,38.4224,38.5195,38.4224,38.5098,11277.0
2019-03-14 11:15:00,39.64,39.69,39.61,39.63,10029.0,38.5098,38.5584,38.4806,38.5001,10029.0
2019-03-14 11:20:00,39.64,39.67,39.63,39.63,8691.0,38.5098,38.5389,38.5001,38.5001,8691.0
2019-03-14 11:25:00,39.63,39.67,39.61,39.63,11255.0,38.5001,38.5389,38.4806,38.5001,11255.0
2019-03-14 11:30:00,39.64,39.65,39.54,39.58,28640.0,38.5098,38.5195,38.4126,38.4515,28640.0
2019-03-14 11:35:00,39.58,39.59,39.53,39.59,11300.0,38.4515,38.4612,38.4029,38.4612,11300.0
2019-03-14 11:40:00,39.59,39.59,39.51,39.55,13825.0,38.4612,38.4612,38.3835,38.4224,13825.0
2019-03-14 11:45:00,39.55,39.62,39.55,39.61,7438.0,38.4224,38.4904,38.4224,38.4806,7438.0
2019-03-14 11:50:00,39.6,39.62,39.58,39.58,10345.0,38.4709,38.4904,38.4515,38.4515,10345.0
2019-03-14 11:55:00,39.59,39.66,39.59,39.66,10854.0,38.4612,38.5292,38.4612,38.5292,10854.0
2019-03-14 12:00:00,39.66,39.69,39.63,39.66,8503.0,38.5292,38.5584,38.5001,38.5292,8503.0
2019-03-14 12:05:00,39.67,39.69,39.65,39.68,8260.0,38.5389,38.5584,38.5195,38.5487,8260.0
2019-03-14 12:10:00,39.67,39.73,39.67,39.73,5978.0,38.5389,38.5972,38.5389,38.5972,5978.0
2019-03-14 12:15:00,39.73,39.77,39.7,39.7,15600.0,38.5972,38.6361,38.5681,38.5681,15600.0
2019-03-14 12:20:00,39.71,39.75,39.71,39.73,11900.0,38.5778,38.6167,38.5778,38.5972,11900.0
2019-03-14 12:25:00,39.72,39.77,39.72,39.76,8576.0,38.5875,38.6361,38.5875,38.6264,8576.0
2019-03-14 12:30:00,39.76,39.81,39.75,39.8,10507.0,38.6264,38.6749,38.6167,38.6652,10507.0
2019-03-14 12:35:00,39.8,39.83,39.76,39.76,7803.0,38.6652,38.6944,38.6264,38.6264,7803.0
2019-03-14 12:40:00,39.77,39.8,39.76,39.77,9100.0,38.6361,38.6652,38.6264,38.6361,9100.0
2019-03-14 12:45:00,39.76,39.79,39.75,39.78,10182.0,38.6264,38.6555,38.6167,38.6458,10182.0
2019-03-14 12:50:00,39.79,39.79,39.7,39.71,9711.0,38.6555,38.6555,38.5681,38.5778,9711.0
2019-03-14 12:55:00,39.72,39.72,39.65,39.69,7592.0,38.5875,38.5875,38.5195,38.5584,7592.0
2019-03-14 13:00:00,39.69,39.71,39.66,39.67,10042.0,38.5584,38.5778,38.5292,38.5389,10042.0
2019-03-14 13:05:00,39.68,39.68,39.62,39.63,7318.0,38.5487,38.5487,38.4904,38.5001,7318.0
2019-03-14 13:10:00,39.63,39.65,39.63,39.64,5600.0,38.5001,38.5195,38.5001,38.5098,5600.0
2019-03-14 13:15:00,39.64,39.64,39.61,39.63,6400.0,38.5098,38.5098,38.4806,38.5001,6400.0
2019-03-14 13:20:00,39.62,39.62,39.57,39.57,5400.0,38.4904,38.4904,38.4418,38.4418,5400.0
2019-03-14 13:25:00,39.58,39.58,39.54,39.57,8420.0,38.4515,38.4515,38.4126,38.4418,8420.0
2019-03-14 13:30:00,39.58,39.6,39.55,39.55,9545.0,38.4515,38.4709,38.4224,38.4224,9545.0
2019-03-14 13:35:00,39.55,39.56,39.53,39.55,5300.0,38.4224,38.4321,38.4029,38.4224,5300.0
2019-03-14 13:40:00,39.55,39.56,39.52,39.54,6013.0,38.4224,38.4321,38.3932,38.4126,6013.0
2019-03-14 13:45:00,39.53,39.55,39.5,39.54,6743.0,38.4029,38.4224,38.3738,38.4126,6743.0
2019-03-14 13:50:00,39.54,39.56,39.51,39.52,6600.0,38.4126,38.4321,38.3835,38.3932,6600.0
2019-03-14 13:55:00,39.52,39.53,39.48,39.48,5924.0,38.3932,38.4029,38.3544,38.3544,5924.0
2019-03-14 14:00:00,39.49,39.49,39.45,39.45,9513.0,38.3641,38.3641,38.3252,38.3252,9513.0
2019-03-14 14:05:00,39.45,39.46,39.42,39.43,13457.0,38.3252,38.3349,38.2961,38.3058,13457.0
2019-03-14 14:10:00,39.42,39.48,39.39,39.48,20518.0,38.2961,38.3544,38.2669,38.3544,20518.0
2019-03-14 14:15:00,39.48,39.48,39.44,39.47,18748.0,38.3544,38.3544,38.3155,38.3446,18748.0
2019-03-14 14:20:00,39.47,39.48,39.46,39.48,5800.0,38.3446,38.3544,38.3349,38.3544,5800.0
2019-03-14 14:25:00,39.48,39.51,39.45,39.47,19948.0,38.3544,38.3835,38.3252,38.3446,19948.0
2019-03-14 14:30:00,39.47,39.47,39.37,39.38,15609.0,38.3446,38.3446,38.2475,38.2572,15609.0
2019-03-14 14:35:00,39.37,39.38,39.31,39.31,17646.0,38.2475,38.2572,38.1892,38.1892,17646.0
2019-03-14 14:40:00,39.31,39.34,39.29,39.3,29346.0,38.1892,38.2183,38.1698,38.1795,29346.0
2019-03-14 14:45:00,39.3,39.3,39.2,39.26,29493.0,38.1795,38.1795,38.0823,38.1406,29493.0
2019-03-14 14:50:00,39.27,39.36,39.24,39.36,30691.0,38.1503,38.2378,38.1212,38.2378,30691.0
2019-03-14 14:55:00,39.36,39.36,39.34,39.35,7956.0,38.2378,38.2378,38.2183,38.2281,7956.0
2019-03-14 15:00:00,39.34,39.36,39.32,39.34,16651.0,38.2183,38.2378,38.1989,38.2183,16651.0
2019-03-14 15:05:00,39.34,39.37,39.33,39.33,28884.0,38.2183,38.2475,38.2086,38.2086,28884.0
2019-03-14 15:10:00,39.34,39.34,39.32,39.33,15769.0,38.2183,38.2183,38.1989,38.2086,15769.0
2019-03-14 15:15:00,39.33,39.34,39.32,39.34,19957.0,38.2086,38.2183,38.1989,38.2183,19957.0
2019-03-14 15:20:00,39.33,39.35,39.32,39.34,16751.0,38.2086,38.2281,38.1989,38.2183,16751.0
2019-03-14 15:25:00,39.34,39.38,39.33,39.38,20388.0,38.2183,38.2572,38.2086,38.2572,20388.0
2019-03-14 15:30:00,39.38,39.38,39.29,39.35,61499.0,38.2572,38.2572,38.1698,38.2281,61499.0
2019-03-14 15:35:00,39.36,39.41,39.35,39.39,22583.0,38.2378,38.2863,38.2281,38.2669,22583.0
2019-03-14 15:40:00,39.4,39.4,39.31,39.32,33761.0,38.2766,38.2766,38.1892,38.1989,33761.0
2019-03-14 15:45:00,39.32,39.33,39.29,39.33,41292.0,38.1989,38.2086,38.1698,38.2086,41292.0
2019-03-14 15:50:00,39.32,39.37,39.29,39.35,50478.0,38.1989,38.2475,38.1698,38.2281,50478.0
2019-03-14 15:55:00,39.35,39.35,39.23,39.28,150310.0,38.2281,38.2281,38.1115,38.1601,150310.0
2019-03-15 09:30:00,39.51,39.77,39.27,39.72,204201.0,38.3835,38.6361,38.1503,38.5875,204201.0
2019-03-15 09:35:00,39.73,39.88,39.66,39.88,4782.0,38.5972,38.7429,38.5292,38.7429,4782.0
2019-03-15 09:40:00,39.88,39.97,39.85,39.94,76471.0,38.7429,38.8304,38.7138,38.8012,76471.0
2019-03-15 09:45:00,39.94,40.11,39.93,40.09,44864.0,38.8012,38.9664,38.7915,38.947,44864.0
2019-03-15 09:50:00,40.09,40.25,40.07,40.15,31648.0,38.947,39.1024,38.9275,39.0053,31648.0
2019-03-15 09:55:00,40.16,40.29,40.16,40.25,14600.0,39.015,39.1413,39.015,39.1024,14600.0
2019-03-15 10:00:00,40.25,40.39,40.19,40.31,30353.0,39.1024,39.2384,39.0441,39.1607,30353.0
2019-03-15 10:05:00,40.32,40.38,40.2,40.22,183796.0,39.1704,39.2287,39.0538,39.0733,183796.0
2019-03-15 10:10:00,40.21,40.3,40.14,40.23,35463.0,39.0635,39.151,38.9955,39.083,35463.0
2019-03-15 10:15:00,40.22,40.22,40.1,40.19,26512.0,39.0733,39.0733,38.9567,39.0441,26512.0
2019-03-15 10:20:00,40.2,40.32,40.19,40.19,28866.0,39.0538,39.1704,39.0441,39.0441,28866.0
2019-03-15 10:25:00,40.18,40.26,40.17,40.24,7691.0,39.0344,39.1121,39.0247,39.0927,7691.0
2019-03-15 10:30:00,40.25,40.38,40.25,40.38,18477.0,39.1024,39.2287,39.1024,39.2287,18477.0
2019-03-15 10:35:00,40.37,40.43,40.34,40.35,21328.0,39.219,39.2773,39.1898,39.1995,21328.0
2019-03-15 10:40:00,40.35,40.39,40.28,40.36,12982.0,39.1995,39.2384,39.1315,39.2093,12982.0
2019-03-15 10:45:00,40.37,40.37,40.21,40.23,8649.0,39.219,39.219,39.0635,39.083,8649.0
2019-03-15 10:50:00,40.23,40.25,40.15,40.2,12775.0,39.083,39.1024,39.0053,39.0538,12775.0
2019-03-15 10:55:00,40.21,40.3,40.19,40.3,16894.0,39.0635,39.151,39.0441,39.151,16894.0
2019-03-15 11:00:00,40.31,40.38,40.31,40.34,13484.0,39.1607,39.2287,39.1607,39.1898,13484.0
2019-03-15 11:05:00,40.33,40.38,40.27,40.37,10691.0,39.1801,39.2287,39.1218,39.219,10691.0
2019-03-15 11:10:00,40.37,40.41,40.32,40.41,12701.0,39.219,39.2578,39.1704,39.2578,12701.0
2019-03-15 11:15:00,40.4,40.44,40.37,40.38,14551.0,39.2481,39.287,39.219,39.2287,14551.0
2019-03-15 11:20:00,40.37,40.38,40.29,40.29,13033.0,39.219,39.2287,39.1413,39.1413,13033.0
2019-03-15 11:25:00,40.29,40.4,40.29,40.37,79920.0,39.1413,39.2481,39.1413,39.219,79920.0
2019-03-15 11:30:00,40.37,40.42,40.28,40.4,62483.0,39.219,39.2676,39.1315,39.2481,62483.0
2019-03-15 11:35:00,40.4,40.44,40.36,40.43,41793.0,39.2481,39.287,39.2093,39.2773,41793.0
2019-03-15 11:40:00,40.42,40.44,40.37,40.44,22663.0,39.2676,39.287,39.219,39.287,22663.0
2019-03-15 11:45:00,40.44,40.51,40.43,40.5,31213.0,39.287,39.355,39.2773,39.3453,31213.0
2019-03-15 11:50:00,40.49,40.54,40.48,40.51,16118.0,39.3356,39.3841,39.3258,39.355,16118.0
2019-03-15 11:55:00,40.51,40.51,40.44,40.5,12671.0,39.355,39.355,39.287,39.3453,12671.0
2019-03-15 12:00:00,40.49,40.49,40.44,40.45,11329.0,39.3356,39.3356,39.287,39.2967,11329.0
2019-03-15 12:05:00,40.47,40.53,40.46,40.53,8106.0,39.3161,39.3744,39.3064,39.3744,8106.0
2019-03-15 12:10:00,40.54,40.58,40.53,40.55,18446.0,39.3841,39.423,39.3744,39.3938,18446.0
2019-03-15 12:15:00,40.55,40.56,40.51,40.56,17331.0,39.3938,39.4036,39.355,39.4036,17331.0
2019-03-15 12:20:00,40.56,40.59,40.55,40.58,11003.0,39.4036,39.4327,39.3938,39.423,11003.0
2019-03-15 12:25:00,40.58,40.58,40.49,40.52,25714.0,39.423,39.423,39.3356,39.3647,25714.0
2019-03-15 12:30:00,40.51,40.57,40.5,40.56,20998.0,39.355,39.4133,39.3453,39.4036,20998.0
2019-03-15 12:35:00,40.56,40.58,40.55,40.58,12935.0,39.4036,39.423,39.3938,39.423,12935.0
2019-03-15 12:40:00,40.59,40.59,40.56,40.58,6900.0,39.4327,39.4327,39.4036,39.423,6900.0
2019-03-15 12:45:00,40.58,40.58,40.52,40.52,12851.0,39.423,39.423,39.3647,39.3647,12851.0
2019-03-15 12:50:00,40.5,40.5,40.39,40.4,40842.0,39.3453,39.3453,39.2384,39.2481,40842.0
2019-03-15 12:55:00,40.4,40.41,40.36,40.37,19165.0,39.2481,39.2578,39.2093,39.219,19165.0
2019-03-15 13:00:00,40.37,40.4,40.31,40.36,41111.0,39.219,39.2481,39.1607,39.2093,41111.0
2019-03-15 13:05:00,40.36,40.36,40.31,40.34,16505.0,39.2093,39.2093,39.1607,39.1898,16505.0
2019-03-15 13:10:00,40.34,40.36,40.32,40.32,14805.0,39.1898,39.2093,39.1704,39.1704,14805.0
2019-03-15 13:15:00,40.33,40.34,40.28,40.29,9844.0,39.1801,39.1898,39.1315,39.1413,9844.0
2019-03-15 13:20:00,40.26,40.33,40.26,40.29,8739.0,39.1121,39.1801,39.1121,39.1413,8739.0
2019-03-15 13:25:00,40.3,40.35,40.3,40.35,12340.0,39.151,39.1995,39.151,39.1995,12340.0
2019-03-15 13:30:00,40.35,40.35,40.3,40.3,12098.0,39.1995,39.1995,39.151,39.151,12098.0
2019-03-15 13:35:00,40.31,40.38,40.3,40.36,18123.0,39.1607,39.2287,39.151,39.2093,18123.0
2019-03-15 13:40:00,40.36,40.38,40.34,40.37,16871.0,39.2093,39.2287,39.1898,39.219,16871.0
2019-03-15 13:45:00,40.35,40.39,40.34,40.35,10698.0,39.1995,39.2384,39.1898,39.1995,10698.0
2019-03-15 13:50:00,40.35,40.37,40.33,40.33,17935.0,39.1995,39.219,39.1801,39.1801,17935.0
2019-03-15 13:55:00,40.34,40.35,40.29,40.31,14023.0,39.1898,39.1995,39.1413,39.1607,14023.0
2019-03-15 14:00:00,40.32,40.32,40.26,40.26,14194.0,39.1704,39.1704,39.1121,39.1121,14194.0
2019-03-15 14:05:00,40.27,40.28,40.24,40.27,6818.0,39.1218,39.1315,39.0927,39.1218,6818.0
2019-03-15 14:10:00,40.27,40.28,40.26,40.27,8423.0,39.1218,39.1315,39.1121,39.1218,8423.0
2019-03-15 14:15:00,40.27,40.36,40.26,40.35,16265.0,39.1218,39.2093,39.1121,39.1995,16265.0
2019-03-15 14:20:00,40.35,40.39,40.34,40.39,10948.0,39.1995,39.2384,39.1898,39.2384,10948.0
2019-03-15 14:25:00,40.4,40.43,40.39,40.42,16765.0,39.2481,39.2773,39.2384,39.2676,16765.0
2019-03-15 14:30:00,40.42,40.45,40.41,40.42,7308.0,39.2676,39.2967,39.2578,39.2676,7308.0
2019-03-15 14:35:00,40.41,40.41,40.32,40.32,13449.0,39.2578,39.2578,39.1704,39.1704,13449.0
2019-03-15 14:40:00,40.33,40.38,40.33,40.35,21321.0,39.1801,39.2287,39.1801,39.1995,21321.0
2019-03-15 14:45:00,40.35,40.37,40.32,40.36,8592.0,39.1995,39.219,39.1704,39.2093,8592.0
2019-03-15 14:50:00,40.36,40.38,40.33,40.35,11458.0,39.2093,39.2287,39.1801,39.1995,11458.0
2019-03-15 14:55:00,40.35,40.36,40.32,40.33,8791.0,39.1995,39.2093,39.1704,39.1801,8791.0
2019-03-15 15:00:00,40.33,40.38,40.33,40.35,17681.0,39.1801,39.2287,39.1801,39.1995,17681.0
2019-03-15 15:05:00,40.36,40.37,40.33,40.36,8212.0,39.2093,39.219,39.1801,39.2093,8212.0
2019-03-15 15:10:00,40.36,40.38,40.31,40.32,15677.0,39.2093,39.2287,39.1607,39.1704,15677.0
2019-03-15 15:15:00,40.31,40.31,40.25,40.26,28223.0,39.1607,39.1607,39.1024,39.1121,28223.0
2019-03-15 15:20:00,40.27,40.31,40.26,40.31,13506.0,39.1218,39.1607,39.1121,39.1607,13506.0
2019-03-15 15:25:00,40.31,40.32,40.25,40.28,32185.0,39.1607,39.1704,39.1024,39.1315,32185.0
2019-03-15 15:30:00,40.27,40.29,40.24,40.27,33374.0,39.1218,39.1413,39.0927,39.1218,33374.0
2019-03-15 15:35:00,40.27,40.28,40.18,40.18,27361.0,39.1218,39.1315,39.0344,39.0344,27361.0
2019-03-15 15:40:00,40.2,40.24,40.2,40.23,16998.0,39.0538,39.0927,39.0538,39.083,16998.0
2019-03-15 15:45:00,40.22,40.26,40.18,40.26,42031.0,39.0733,39.1121,39.0344,39.1121,42031.0
2019-03-15 15:50:00,40.26,40.26,40.14,40.14,57865.0,39.1121,39.1121,38.9955,38.9955,57865.0
2019-03-15 15:55:00,40.15,40.52,40.15,40.45,418571.0,39.0053,39.3647,39.0053,39.2967,418571.0
2019-03-18 09:30:00,40.44,40.54,40.13,40.46,77536.0,39.287,39.3841,38.9858,39.3064,77536.0
2019-03-18 09:35:00,40.46,40.53,40.4,40.5,27976.0,39.3064,39.3744,39.2481,39.3453,27976.0
2019-03-18 09:40:00,40.51,40.85,40.51,40.84,32796.0,39.355,39.6853,39.355,39.6756,32796.0
2019-03-18 09:45:00,40.82,40.93,40.79,40.84,29423.0,39.6561,39.763,39.627,39.6756,29423.0
2019-03-18 09:50:00,40.83,40.83,40.68,40.74,30756.0,39.6659,39.6659,39.5201,39.5784,30756.0
2019-03-18 09:55:00,40.74,40.85,40.7,40.84,23023.0,39.5784,39.6853,39.5396,39.6756,23023.0
2019-03-18 10:00:00,40.83,40.87,40.76,40.81,27428.0,39.6659,39.7047,39.5979,39.6464,27428.0
2019-03-18 10:05:00,40.81,40.86,40.75,40.84,31314.0,39.6464,39.695,39.5881,39.6756,31314.0
2019-03-18 10:10:00,40.84,40.93,40.71,40.72,55429.0,39.6756,39.763,39.5493,39.559,55429.0
2019-03-18 10:15:00,40.73,40.85,40.62,40.85,32980.0,39.5687,39.6853,39.4618,39.6853,32980.0
2019-03-18 10:20:00,40.84,40.84,40.77,40.78,22053.0,39.6756,39.6756,39.6076,39.6173,22053.0
2019-03-18 10:25:00,40.78,40.83,40.75,40.76,34596.0,39.6173,39.6659,39.5881,39.5979,34596.0
2019-03-18 10:30:00,40.78,40.83,40.76,40.8,46959.0,39.6173,39.6659,39.5979,39.6367,46959.0
2019-03-18 10:35:00,40.8,40.8,40.73,40.76,16080.0,39.6367,39.6367,39.5687,39.5979,16080.0
2019-03-18 10:40:00,40.75,40.81,40.75,40.77,16080.0,39.5881,39.6464,39.5881,39.6076,16080.0
2019-03-18 10:45:00,40.77,40.81,40.74,40.8,19673.0,39.6076,39.6464,39.5784,39.6367,19673.0
2019-03-18 10:50:00,40.8,40.85,40.78,40.82,33866.0,39.6367,39.6853,39.6173,39.6561,33866.0
2019-03-18 10:55:00,40.82,40.83,40.78,40.79,18020.0,39.6561,39.6659,39.6173,39.627,18020.0
2019-03-18 11:00:00,40.8,40.83,40.73,40.75,17623.0,39.6367,39.6659,39.5687,39.5881,17623.0
2019-03-18 11:05:00,40.76,40.76,40.7,40.71,13001.0,39.5979,39.5979,39.5396,39.5493,13001.0
2019-03-18 11:10:00,40.71,40.78,40.7,40.74,44020.0,39.5493,39.6173,39.5396,39.5784,44020.0
2019-03-18 11:15:00,40.73,40.74,40.42,40.43,96443.0,39.5687,39.5784,39.2676,39.2773,96443.0
2019-03-18 11:20:00,40.44,40.46,40.23,40.26,78528.0,39.287,39.3064,39.083,39.1121,78528.0
2019-03-18 11:25:00,40.26,40.27,40.17,40.25,27424.0,39.1121,39.1218,39.0247,39.1024,27424.0
2019-03-18 11:30:00,40.24,40.25,40.12,40.14,28270.0,39.0927,39.1024,38.9761,38.9955,28270.0
2019-03-18 11:35:00,40.14,40.19,40.13,40.19,12456.0,38.9955,39.0441,38.9858,39.0441,12456.0
2019-03-18 11:40:00,40.19,40.21,40.15,40.15,15271.0,39.0441,39.0635,39.0053,39.0053,15271.0
2019-03-18 11:45:00,40.15,40.3,40.15,40.3,17673.0,39.0053,39.151,39.0053,39.151,17673.0
2019-03-18 11:50:00,40.32,40.32,40.2,40.22,14240.0,39.1704,39.1704,39.0538,39.0733,14240.0
2019-03-18 11:55:00,40.22,40.22,40.16,40.18,9721.0,39.0733,39.0733,39.015,39.0344,9721.0
2019-03-18 12:00:00,40.18,40.25,40.18,40.22,17713.0,39.0344,39.1024,39.0344,39.0733,17713.0
2019-03-18 12:05:00,40.21,40.24,40.18,40.19,8684.0,39.0635,39.0927,39.0344,39.0441,8684.0
2019-03-18 12:10:00,40.19,40.19,40.13,40.15,6799.0,39.0441,39.0441,38.9858,39.0053,6799.0
2019-03-18 12:15:00,40.15,40.15,40.07,40.09,10970.0,39.0053,39.0053,38.9275,38.947,10970.0
2019-03-18 12:20:00,40.08,40.19,40.08,40.19,16590.0,38.9372,39.0441,38.9372,39.0441,16590.0
2019-03-18 12:25:00,40.19,40.21,40.18,40.19,18397.0,39.0441,39.0635,39.0344,39.0441,18397.0
2019-03-18 12:30:00,40.19,40.22,40.18,40.22,11138.0,39.0441,39.0733,39.0344,39.0733,11138.0
2019-03-18 12:35:00,40.23,40.32,40.22,40.31,19951.0,39.083,39.1704,39.0733,39.1607,19951.0
2019-03-18 12:40:00,40.31,40.39,40.31,40.38,11339.0,39.1607,39.2384,39.1607,39.2287,11339.0
2019-03-18 12:45:00,40.38,40.45,40.38,40.43,12255.0,39.2287,39.2967,39.2287,39.2773,12255.0
2019-03-18 12:50:00,40.43,40.44,40.36,40.39,37730.0,39.2773,39.287,39.2093,39.2384,37730.0
2019-03-18 12:55:00,40.39,40.41,40.32,40.34,12269.0,39.2384,39.2578,39.1704,39.1898,12269.0
2019-03-18 13:00:00,40.34,40.36,40.32,40.36,11879.0,39.1898,39.2093,39.1704,39.2093,11879.0
2019-03-18 13:05:00,40.36,40.42,40.34,40.4,10432.0,39.2093,39.2676,39.1898,39.2481,10432.0
2019-03-18 13:10:00,40.4,40.49,40.4,40.46,8404.0,39.2481,39.3356,39.2481,39.3064,8404.0
2019-03-18 13:15:00,40.45,40.45,40.42,40.43,12963.0,39.2967,39.2967,39.2676,39.2773,12963.0
2019-03-18 13:20:00,40.43,40.5,40.43,40.49,11067.0,39.2773,39.3453,39.2773,39.3356,11067.0
2019-03-18 13:25:00,40.5,40.53,40.48,40.5,15851.0,39.3453,39.3744,39.3258,39.3453,15851.0
2019-03-18 13:30:00,40.49,40.5,40.42,40.42,8553.0,39.3356,39.3453,39.2676,39.2676,8553.0
2019-03-18 13:35:00,40.41,40.44,40.39,40.4,12018.0,39.2578,39.287,39.2384,39.2481,12018.0
2019-03-18 13:40:00,40.4,40.43,40.38,40.42,5300.0,39.2481,39.2773,39.2287,39.2676,5300.0
2019-03-18 13:45:00,40.42,40.42,40.38,40.39,9337.0,39.2676,39.2676,39.2287,39.2384,9337.0
2019-03-18 13:50:00,40.38,40.4,40.36,40.37,13721.0,39.2287,39.2481,39.2093,39.219,13721.0
2019-03-18 13:55:00,40.37,40.37,40.32,40.36,8543.0,39.219,39.219,39.1704,39.2093,8543.0
2019-03-18 14:00:00,40.34,40.37,40.33,40.34,6672.0,39.1898,39.219,39.1801,39.1898,6672.0
2019-03-18 14:05:00,40.34,40.35,40.32,40.33,6462.0,39.1898,39.1995,39.1704,39.1801,6462.0
2019-03-18 14:10:00,40.32,40.34,40.29,40.3,6085.0,39.1704,39.1898,39.1413,39.151,6085.0
2019-03-18 14:15:00,40.3,40.31,40.29,40.29,10173.0,39.151,39.1607,39.1413,39.1413,10173.0
2019-03-18 14:20:00,40.3,40.3,40.25,40.29,7302.0,39.151,39.151,39.1024,39.1413,7302.0
2019-03-18 14:25:00,40.29,40.33,40.28,40.31,7302.0,39.1413,39.1801,39.1315,39.1607,7302.0
2019-03-18 14:30:00,40.32,40.36,40.32,40.36,9150.0,39.1704,39.2093,39.1704,39.2093,9150.0
2019-03-18 14:35:00,40.36,40.37,40.32,40.33,21140.0,39.2093,39.219,39.1704,39.1801,21140.0
2019-03-18 14:40:00,40.33,40.35,40.33,40.33,8056.0,39.1801,39.1995,39.1801,39.1801,8056.0
2019-03-18 14:45:00,40.33,40.33,40.31,40.31,13121.0,39.1801,39.1801,39.1607,39.1607,13121.0
2019-03-18 14:50:00,40.31,40.33,40.29,40.33,11744.0,39.1607,39.1801,39.1413,39.1801,11744.0
2019-03-18 14:55:00,40.34,40.35,40.32,40.35,8855.0,39.1898,39.1995,39.1704,39.1995,8855.0
2019-03-18 15:00:00,40.35,40.36,40.27,40.28,10976.0,39.1995,39.2093,39.1218,39.1315,10976.0
2019-03-18 15:05:00,40.27,40.31,40.25,40.28,10027.0,39.1218,39.1607,39.1024,39.1315,10027.0
2019-03-18 15:10:00,40.28,40.29,40.24,40.27,15157.0,39.1315,39.1413,39.0927,39.1218,15157.0
2019-03-18 15:15:00,40.27,40.32,40.27,40.32,10184.0,39.1218,39.1704,39.1218,39.1704,10184.0
2019-03-18 15:20:00,40.31,40.31,40.26,40.27,10800.0,39.1607,39.1607,39.1121,39.1218,10800.0
2019-03-18 15:25:00,40.26,40.32,40.25,40.3,15867.0,39.1121,39.1704,39.1024,39.151,15867.0
2019-03-18 15:30:00,40.29,40.36,40.29,40.36,29450.0,39.1413,39.2093,39.1413,39.2093,29450.0
2019-03-18 15:35:00,40.36,40.4,40.35,40.35,48550.0,39.2093,39.2481,39.1995,39.1995,48550.0
2019-03-18 15:40:00,40.35,40.42,40.35,40.42,32561.0,39.1995,39.2676,39.1995,39.2676,32561.0
2019-03-18 15:45:00,40.42,40.45,40.39,40.41,51949.0,39.2676,39.2967,39.2384,39.2578,51949.0
2019-03-18 15:50:00,40.41,40.43,40.35,40.42,39251.0,39.2578,39.2773,39.1995,39.2676,39251.0
2019-03-18 15:55:00,40.42,40.42,40.32,40.4,91511.0,39.2676,39.2676,39.1704,39.2481,91511.0
2019-03-19 09:30:00,40.57,40.78,40.5,40.71,13495.0,39.4133,39.6173,39.3453,39.5493,13495.0
2019-03-19 09:35:00,40.73,40.76,40.65,40.69,3468.0,39.5687,39.5979,39.491,39.5299,3468.0
2019-03-19 09:40:00,40.69,40.7,40.44,40.56,21625.0,39.5299,39.5396,39.287,39.4036,21625.0
2019-03-19 09:45:00,40.58,40.59,40.52,40.54,4422.0,39.423,39.4327,39.3647,39.3841,4422.0
2019-03-19 09:50:00,40.55,40.58,40.5,40.54,4025.0,39.3938,39.423,39.3453,39.3841,4025.0
2019-03-19 09:55:00,40.51,40.54,40.43,40.49,6500.0,39.355,39.3841,39.2773,39.3356,6500.0
2019-03-19 10:00:00,40.49,40.53,40.49,40.5,11361.0,39.3356,39.3744,39.3356,39.3453,11361.0
2019-03-19 10:05:00,40.5,40.58,40.5,40.54,12732.0,39.3453,39.423,39.3453,39.3841,12732.0
2019-03-19 10:10:00,40.55,40.61,40.54,40.58,9994.0,39.3938,39.4521,39.3841,39.423,9994.0
2019-03-19 10:15:00,40.59,40.62,40.57,40.59,12560.0,39.4327,39.4618,39.4133,39.4327,12560.0
2019-03-19 10:20:00,40.58,40.58,40.52,40.54,17145.0,39.423,39.423,39.3647,39.3841,17145.0
2019-03-19 10:25:00,40.54,40.54,40.46,40.49,14171.0,39.3841,39.3841,39.3064,39.3356,14171.0
2019-03-19 10:30:00,40.49,40.53,40.47,40.52,13596.0,39.3356,39.3744,39.3161,39.3647,13596.0
2019-03-19 10:35:00,40.52,40.55,40.51,40.51,14394.0,39.3647,39.3938,39.355,39.355,14394.0
2019-03-19 10:40:00,40.5,40.51,40.45,40.47,16024.0,39.3453,39.355,39.2967,39.3161,16024.0
2019-03-19 10:45:00,40.43,40.49,40.42,40.45,10927.0,39.2773,39.3356,39.2676,39.2967,10927.0
2019-03-19 10:50:00,40.45,40.49,40.44,40.46,11072.0,39.2967,39.3356,39.287,39.3064,11072.0
2019-03-19 10:55:00,40.46,40.48,40.38,40.38,13635.0,39.3064,39.3258,39.2287,39.2287,13635.0
2019-03-19 11:00:00,40.37,40.45,40.36,40.41,14339.0,39.219,39.2967,39.2093,39.2578,14339.0
2019-03-19 11:05:00,40.42,40.44,40.39,40.4,5822.0,39.2676,39.287,39.2384,39.2481,5822.0
2019-03-19 11:10:00,40.39,40.39,40.35,40.37,13538.0,39.2384,39.2384,39.1995,39.219,13538.0
2019-03-19 11:15:00,40.37,40.37,40.3,40.3,11814.0,39.219,39.219,39.151,39.151,11814.0
2019-03-19 11:20:00,40.31,40.33,40.29,40.29,8051.0,39.1607,39.1801,39.1413,39.1413,8051.0
2019-03-19 11:25:00,40.3,40.37,40.3,40.36,8183.0,39.151,39.219,39.151,39.2093,8183.0
2019-03-19 11:30:00,40.35,40.41,40.35,40.39,4425.0,39.1995,39.2578,39.1995,39.2384,4425.0
2019-03-19 11:35:00,40.39,40.45,40.39,40.43,7100.0,39.2384,39.2967,39.2384,39.2773,7100.0
2019-03-19 11:40:00,40.43,40.47,40.41,40.46,4223.0,39.2773,39.3161,39.2578,39.3064,4223.0
2019-03-19 11:45:00,40.46,40.5,40.43,40.49,7441.0,39.3064,39.3453,39.2773,39.3356,7441.0
2019-03-19 11:50:00,40.49,40.52,40.41,40.41,5900.0,39.3356,39.3647,39.2578,39.2578,5900.0
2019-03-19 11:55:00,40.41,40.45,40.4,40.44,3671.0,39.2578,39.2967,39.2481,39.287,3671.0
2019-03-19 12:00:00,40.46,40.52,40.46,40.52,5400.0,39.3064,39.3647,39.3064,39.3647,5400.0
2019-03-19 12:05:00,40.53,40.6,40.52,40.59,3916.0,39.3744,39.4424,39.3647,39.4327,3916.0
2019-03-19 12:10:00,40.59,40.63,40.58,40.62,5960.0,39.4327,39.4716,39.423,39.4618,5960.0
2019-03-19 12:15:00,40.62,40.64,40.6,40.64,4108.0,39.4618,39.4813,39.4424,39.4813,4108.0
2019-03-19 12:20:00,40.64,40.65,40.6,40.6,5181.0,39.4813,39.491,39.4424,39.4424,5181.0
2019-03-19 12:25:00,40.6,40.63,40.57,40.62,2909.0,39.4424,39.4716,39.4133,39.4618,2909.0
2019-03-19 12:30:00,40.62,40.63,40.61,40.61,3830.0,39.4618,39.4716,39.4521,39.4521,3830.0
2019-03-19 12:35:00,40.61,40.62,40.61,40.62,2398.0,39.4521,39.4618,39.4521,39.4618,2398.0
2019-03-19 12:40:00,40.61,40.61,40.57,40.59,3274.0,39.4521,39.4521,39.4133,39.4327,3274.0
2019-03-19 12:45:00,40.59,40.61,40.3,40.33,22747.0,39.4327,39.4521,39.151,39.1801,22747.0
2019-03-19 12:50:00,40.31,40.38,40.28,40.29,13014.0,39.1607,39.2287,39.1315,39.1413,13014.0
2019-03-19 12:55:00,40.29,40.42,40.29,40.41,9335.0,39.1413,39.2676,39.1413,39.2578,9335.0
2019-03-19 13:00:00,40.44,40.47,40.4,40.47,6743.0,39.287,39.3161,39.2481,39.3161,6743.0
2019-03-19 13:05:00,40.45,40.48,40.4,40.41,7187.0,39.2967,39.3258,39.2481,39.2578,7187.0
2019-03-19 13:10:00,40.4,40.47,40.4,40.47,7695.0,39.2481,39.3161,39.2481,39.3161,7695.0
2019-03-19 13:15:00,40.47,40.47,40.45,40.46,5491.0,39.3161,39.3161,39.2967,39.3064,5491.0
2019-03-19 13:20:00,40.46,40.47,40.44,40.44,8609.0,39.3064,39.3161,39.287,39.287,8609.0
2019-03-19 13:25:00,40.44,40.46,40.42,40.45,4185.0,39.287,39.3064,39.2676,39.2967,4185.0
2019-03-19 13:30:00,40.44,40.45,40.41,40.42,5233.0,39.287,39.2967,39.2578,39.2676,5233.0
2019-03-19 13:35:00,40.41,40.45,40.41,40.44,3625.0,39.2578,39.2967,39.2578,39.287,3625.0
2019-03-19 13:40:00,40.44,40.47,40.44,40.46,5189.0,39.287,39.3161,39.287,39.3064,5189.0
2019-03-19 13:45:00,40.44,40.45,40.42,40.45,4449.0,39.287,39.2967,39.2676,39.2967,4449.0
2019-03-19 13:50:00,40.45,40.47,40.42,40.43,5740.0,39.2967,39.3161,39.2676,39.2773,5740.0
2019-03-19 13:55:00,40.44,40.44,40.39,40.39,10092.0,39.287,39.287,39.2384,39.2384,10092.0
2019-03-19 14:00:00,40.4,40.46,40.4,40.46,8648.0,39.2481,39.3064,39.2481,39.3064,8648.0
2019-03-19 14:05:00,40.46,40.47,40.42,40.43,12088.0,39.3064,39.3161,39.2676,39.2773,12088.0
2019-03-19 14:10:00,40.44,40.44,40.39,40.42,4688.0,39.287,39.287,39.2384,39.2676,4688.0
2019-03-19 14:15:00,40.42,40.43,40.38,40.42,6369.0,39.2676,39.2773,39.2287,39.2676,6369.0
2019-03-19 14:20:00,40.43,40.49,40.42,40.46,9100.0,39.2773,39.3356,39.2676,39.3064,9100.0
2019-03-19 14:25:00,40.46,40.5,40.46,40.46,7144.0,39.3064,39.3453,39.3064,39.3064,7144.0
2019-03-19 14:30:00,40.46,40.47,40.43,40.43,7950.0,39.3064,39.3161,39.2773,39.2773,7950.0
2019-03-19 14:35:00,40.43,40.51,40.43,40.51,10642.0,39.2773,39.355,39.2773,39.355,10642.0
2019-03-19 14:40:00,40.52,40.55,40.51,40.54,4026.0,39.3647,39.3938,39.355,39.3841,4026.0
2019-03-19 14:45:00,40.54,40.54,40.5,40.5,5409.0,39.3841,39.3841,39.3453,39.3453,5409.0
2019-03-19 14:50:00,40.49,40.49,40.44,40.47,9158.0,39.3356,39.3356,39.287,39.3161,9158.0
2019-03-19 14:55:00,40.48,40.5,40.44,40.44,7100.0,39.3258,39.3453,39.287,39.287,7100.0
2019-03-19 15:00:00,40.46,40.51,40.41,40.43,22049.0,39.3064,39.355,39.2578,39.2773,22049.0
2019-03-19 15:05:00,40.45,40.49,40.45,40.48,6435.0,39.2967,39.3356,39.2967,39.3258,6435.0
2019-03-19 15:10:00,40.48,40.49,40.43,40.43,9601.0,39.3258,39.3356,39.2773,39.2773,9601.0
2019-03-19 15:15:00,40.43,40.46,40.42,40.44,6318.0,39.2773,39.3064,39.2676,39.287,6318.0
2019-03-19 15:20:00,40.44,40.44,40.4,40.41,12969.0,39.287,39.287,39.2481,39.2578,12969.0
2019-03-19 15:25:00,40.41,40.43,40.39,40.43,17640.0,39.2578,39.2773,39.2384,39.2773,17640.0
2019-03-19 15:30:00,40.43,40.47,40.38,40.42,28826.0,39.2773,39.3161,39.2287,39.2676,28826.0
2019-03-19 15:35:00,40.41,40.42,40.37,40.38,13630.0,39.2578,39.2676,39.219,39.2287,13630.0
2019-03-19 15:40:00,40.38,40.39,40.35,40.39,17758.0,39.2287,39.2384,39.1995,39.2384,17758.0
2019-03-19 15:45:00,40.4,40.5,40.39,40.49,28754.0,39.2481,39.3453,39.2384,39.3356,28754.0
2019-03-19 15:50:00,40.49,40.51,40.43,40.45,44823.0,39.3356,39.355,39.2773,39.2967,44823.0
2019-03-19 15:55:00,40.45,40.54,40.45,40.54,92692.0,39.2967,39.3841,39.2967,39.3841,92692.0
2019-03-20 09:30:00,40.56,40.56,40.24,40.41,25901.0,39.4036,39.4036,39.0927,39.2578,25901.0
2019-03-20 09:35:00,40.4,40.49,40.37,40.41,19461.0,39.2481,39.3356,39.219,39.2578,19461.0
2019-03-20 09:40:00,40.41,40.41,40.34,40.36,35400.0,39.2578,39.2578,39.1898,39.2093,35400.0
2019-03-20 09:45:00,40.36,40.38,40.28,40.3,79318.0,39.2093,39.2287,39.1315,39.151,79318.0
2019-03-20 09:50:00,40.29,40.3,40.09,40.09,59008.0,39.1413,39.151,38.947,38.947,59008.0
2019-03-20 09:55:00,40.1,40.11,39.96,39.99,81742.0,38.9567,38.9664,38.8207,38.8498,81742.0
2019-03-20 10:00:00,39.99,40.06,39.98,39.98,19306.0,38.8498,38.9178,38.8401,38.8401,19306.0
2019-03-20 10:05:00,39.98,40.01,39.96,39.97,33074.0,38.8401,38.8692,38.8207,38.8304,33074.0
2019-03-20 10:10:00,39.98,40.01,39.91,39.91,22015.0,38.8401,38.8692,38.7721,38.7721,22015.0
2019-03-20 10:15:00,39.91,40.0,39.88,39.98,16500.0,38.7721,38.8595,38.7429,38.8401,16500.0
2019-03-20 10:20:00,39.98,39.98,39.86,39.88,122349.0,38.8401,38.8401,38.7235,38.7429,122349.0
2019-03-20 10:25:00,39.89,39.95,39.83,39.9,55251.0,38.7527,38.811,38.6944,38.7624,55251.0
2019-03-20 10:30:00,39.9,39.93,39.87,39.87,24713.0,38.7624,38.7915,38.7332,38.7332,24713.0
2019-03-20 10:35:00,39.86,39.9,39.78,39.8,52978.0,38.7235,38.7624,38.6458,38.6652,52978.0
2019-03-20 10:40:00,39.8,39.83,39.73,39.81,43278.0,38.6652,38.6944,38.5972,38.6749,43278.0
2019-03-20 10:45:00,39.81,39.97,39.81,39.96,24608.0,38.6749,38.8304,38.6749,38.8207,24608.0
2019-03-20 10:50:00,39.95,39.97,39.91,39.92,13393.0,38.811,38.8304,38.7721,38.7818,13393.0
2019-03-20 10:55:00,39.91,39.92,39.83,39.84,39425.0,38.7721,38.7818,38.6944,38.7041,39425.0
2019-03-20 11:00:00,39.85,39.9,39.81,39.82,31209.0,38.7138,38.7624,38.6749,38.6847,31209.0
2019-03-20 11:05:00,39.82,39.86,39.81,39.83,11048.0,38.6847,38.7235,38.6749,38.6944,11048.0
2019-03-20 11:10:00,39.83,39.86,39.68,39.69,34649.0,38.6944,38.7235,38.5487,38.5584,34649.0
2019-03-20 11:15:00,39.68,39.79,39.67,39.76,16821.0,38.5487,38.6555,38.5389,38.6264,16821.0
2019-03-20 11:20:00,39.77,39.77,39.68,39.69,12549.0,38.6361,38.6361,38.5487,38.5584,12549.0
2019-03-20 11:25:00,39.69,39.69,39.52,39.54,64272.0,38.5584,38.5584,38.3932,38.4126,64272.0
2019-03-20 11:30:00,39.54,39.55,39.47,39.49,68730.0,38.4126,38.4224,38.3446,38.3641,68730.0
2019-03-20 11:35:00,39.5,39.62,39.49,39.59,11487.0,38.3738,38.4904,38.3641,38.4612,11487.0
2019-03-20 11:40:00,39.59,39.6,39.43,39.45,49113.0,38.4612,38.4709,38.3058,38.3252,49113.0
2019-03-20 11:45:00,39.45,39.55,39.43,39.49,98261.0,38.3252,38.4224,38.3058,38.3641,98261.0
2019-03-20 11:50:00,39.48,39.51,39.38,39.39,27231.0,38.3544,38.3835,38.2572,38.2669,27231.0
2019-03-20 11:55:00,39.39,39.45,39.33,39.44,22343.0,38.2669,38.3252,38.2086,38.3155,22343.0
2019-03-20 12:00:00,39.44,39.51,39.44,39.47,8400.0,38.3155,38.3835,38.3155,38.3446,8400.0
2019-03-20 12:05:00,39.47,39.51,39.44,39.47,17301.0,38.3446,38.3835,38.3155,38.3446,17301.0
2019-03-20 12:10:00,39.47,39.49,39.44,39.46,21654.0,38.3446,38.3641,38.3155,38.3349,21654.0
2019-03-20 12:15:00,39.46,39.46,39.35,39.35,32618.0,38.3349,38.3349,38.2281,38.2281,32618.0
2019-03-20 12:20:00,39.35,39.37,39.2,39.3,57619.0,38.2281,38.2475,38.0823,38.1795,57619.0
2019-03-20 12:25:00,39.3,39.41,39.3,39.41,34184.0,38.1795,38.2863,38.1795,38.2863,34184.0
2019-03-20 12:30:00,39.4,39.47,39.33,39.38,23889.0,38.2766,38.3446,38.2086,38.2572,23889.0
2019-03-20 12:35:00,39.39,39.39,39.3,39.39,36000.0,38.2669,38.2669,38.1795,38.2669,36000.0
2019-03-20 12:40:00,39.38,39.44,39.37,39.41,9627.0,38.2572,38.3155,38.2475,38.2863,9627.0
2019-03-20 12:45:00,39.4,39.47,39.38,39.41,6332.0,38.2766,38.3446,38.2572,38.2863,6332.0
2019-03-20 12:50:00,39.38,39.42,39.38,39.39,7141.0,38.2572,38.2961,38.2572,38.2669,7141.0
2019-03-20 12:55:00,39.4,39.45,39.39,39.43,3645.0,38.2766,38.3252,38.2669,38.3058,3645.0
2019-03-20 13:00:00,39.44,39.45,39.4,39.42,7200.0,38.3155,38.3252,38.2766,38.2961,7200.0
2019-03-20 13:05:00,39.42,39.43,39.4,39.4,14441.0,38.2961,38.3058,38.2766,38.2766,14441.0
2019-03-20 13:10:00,39.4,39.41,39.38,39.39,5664.0,38.2766,38.2863,38.2572,38.2669,5664.0
2019-03-20 13:15:00,39.4,39.41,39.39,39.4,5243.0,38.2766,38.2863,38.2669,38.2766,5243.0
2019-03-20 13:20:00,39.39,39.39,39.37,39.39,5947.0,38.2669,38.2669,38.2475,38.2669,5947.0
2019-03-20 13:25:00,39.4,39.41,39.39,39.41,8152.0,38.2766,38.2863,38.2669,38.2863,8152.0
2019-03-20 13:30:00,39.38,39.41,39.37,39.41,17896.0,38.2572,38.2863,38.2475,38.2863,17896.0
2019-03-20 13:35:00,39.41,39.41,39.39,39.41,13634.0,38.2863,38.2863,38.2669,38.2863,13634.0
2019-03-20 13:40:00,39.41,39.41,39.38,39.4,7089.0,38.2863,38.2863,38.2572,38.2766,7089.0
2019-03-20 13:45:00,39.4,39.43,39.39,39.4,9422.0,38.2766,38.3058,38.2669,38.2766,9422.0
2019-03-20 13:50:00,39.4,39.46,39.38,39.46,10557.0,38.2766,38.3349,38.2572,38.3349,10557.0
2019-03-20 13:55:00,39.47,39.47,39.46,39.47,16576.0,38.3446,38.3446,38.3349,38.3446,16576.0
2019-03-20 14:00:00,39.47,39.71,39.46,39.69,42356.0,38.3446,38.5778,38.3349,38.5584,42356.0
2019-03-20 14:05:00,39.7,39.79,39.62,39.7,202002.0,38.5681,38.6555,38.4904,38.5681,202002.0
2019-03-20 14:10:00,39.71,39.73,39.64,39.73,64549.0,38.5778,38.5972,38.5098,38.5972,64549.0
2019-03-20 14:15:00,39.74,39.74,39.65,39.66,29106.0,38.6069,38.6069,38.5195,38.5292,29106.0
2019-03-20 14:20:00,39.67,39.72,39.63,39.69,37698.0,38.5389,38.5875,38.5001,38.5584,37698.0
2019-03-20 14:25:00,39.72,39.78,39.68,39.78,30578.0,38.5875,38.6458,38.5487,38.6458,30578.0
2019-03-20 14:30:00,39.79,39.79,39.73,39.74,43979.0,38.6555,38.6555,38.5972,38.6069,43979.0
2019-03-20 14:35:00,39.75,39.81,39.74,39.8,35955.0,38.6167,38.6749,38.6069,38.6652,35955.0
2019-03-20 14:40:00,39.8,39.82,39.75,39.78,38054.0,38.6652,38.6847,38.6167,38.6458,38054.0
2019-03-20 14:45:00,39.78,39.87,39.78,39.83,51562.0,38.6458,38.7332,38.6458,38.6944,51562.0
2019-03-20 14:50:00,39.83,39.87,39.78,39.78,32742.0,38.6944,38.7332,38.6458,38.6458,32742.0
2019-03-20 14:55:00,39.79,39.81,39.77,39.8,14660.0,38.6555,38.6749,38.6361,38.6652,14660.0
2019-03-20 15:00:00,39.8,39.81,39.69,39.71,37710.0,38.6652,38.6749,38.5584,38.5778,37710.0
2019-03-20 15:05:00,39.71,39.76,39.69,39.75,24783.0,38.5778,38.6264,38.5584,38.6167,24783.0
2019-03-20 15:10:00,39.75,39.76,39.72,39.76,22974.0,38.6167,38.6264,38.5875,38.6264,22974.0
2019-03-20 15:15:00,39.76,39.76,39.72,39.75,26747.0,38.6264,38.6264,38.5875,38.6167,26747.0
2019-03-20 15:20:00,39.75,39.75,39.71,39.73,45558.0,38.6167,38.6167,38.5778,38.5972,45558.0
2019-03-20 15:25:00,39.72,39.73,39.62,39.66,24548.0,38.5875,38.5972,38.4904,38.5292,24548.0
2019-03-20 15:30:00,39.66,39.66,39.47,39.5,36664.0,38.5292,38.5292,38.3446,38.3738,36664.0
2019-03-20 15:35:00,39.5,39.54,39.49,39.52,40185.0,38.3738,38.4126,38.3641,38.3932,40185.0
2019-03-20 15:40:00,39.51,39.56,39.48,39.52,63995.0,38.3835,38.4321,38.3544,38.3932,63995.0
2019-03-20 15:45:00,39.52,39.68,39.52,39.65,107103.0,38.3932,38.5487,38.3932,38.5195,107103.0
2019-03-20 15:50:00,39.65,39.66,39.56,39.59,107434.0,38.5195,38.5292,38.4321,38.4612,107434.0
2019-03-20 15:55:00,39.59,39.63,39.52,39.55,196112.0,38.4612,38.5001,38.3932,38.4224,196112.0
2019-03-21 09:30:00,39.53,39.91,39.44,39.5,52770.0,38.4029,38.7721,38.3155,38.3738,52770.0
2019-03-21 09:35:00,39.6,39.92,39.52,39.83,34525.0,38.4709,38.7818,38.3932,38.6944,34525.0
2019-03-21 09:40:00,39.83,39.91,39.75,39.83,39144.0,38.6944,38.7721,38.6167,38.6944,39144.0
2019-03-21 09:45:00,39.84,39.85,39.75,39.82,47853.0,38.7041,38.7138,38.6167,38.6847,47853.0
2019-03-21 09:50:00,39.83,39.93,39.76,39.84,68274.0,38.6944,38.7915,38.6264,38.7041,68274.0
2019-03-21 09:55:00,39.82,39.89,39.8,39.81,81810.0,38.6847,38.7527,38.6652,38.6749,81810.0
2019-03-21 10:00:00,39.82,39.94,39.81,39.92,95653.0,38.6847,38.8012,38.6749,38.7818,95653.0
2019-03-21 10:05:00,39.92,40.12,39.92,40.12,110595.0,38.7818,38.9761,38.7818,38.9761,110595.0
2019-03-21 10:10:00,40.12,40.12,40.02,40.11,23261.0,38.9761,38.9761,38.879,38.9664,23261.0
2019-03-21 10:15:00,40.11,40.17,40.05,40.07,23666.0,38.9664,39.0247,38.9081,38.9275,23666.0
2019-03-21 10:20:00,40.08,40.13,40.07,40.13,18847.0,38.9372,38.9858,38.9275,38.9858,18847.0
2019-03-21 10:25:00,40.13,40.24,40.1,40.18,34402.0,38.9858,39.0927,38.9567,39.0344,34402.0
2019-03-21 10:30:00,40.18,40.22,40.13,40.2,43261.0,39.0344,39.0733,38.9858,39.0538,43261.0
2019-03-21 10:35:00,40.23,40.28,40.23,40.27,33800.0,39.083,39.1315,39.083,39.1218,33800.0
2019-03-21 10:40:00,40.28,40.33,40.24,40.26,31349.0,39.1315,39.1801,39.0927,39.1121,31349.0
2019-03-21 10:45:00,40.26,40.26,40.17,40.22,27898.0,39.1121,39.1121,39.0247,39.0733,27898.0
2019-03-21 10:50:00,40.22,40.27,40.21,40.26,24270.0,39.0733,39.1218,39.0635,39.1121,24270.0
2019-03-21 10:55:00,40.26,40.26,40.21,40.24,10548.0,39.1121,39.1121,39.0635,39.0927,10548.0
2019-03-21 11:00:00,40.24,40.44,40.22,40.43,47201.0,39.0927,39.287,39.0733,39.2773,47201.0
2019-03-21 11:05:00,40.43,40.43,40.27,40.28,23483.0,39.2773,39.2773,39.1218,39.1315,23483.0
2019-03-21 11:10:00,40.28,40.33,40.27,40.3,21300.0,39.1315,39.1801,39.1218,39.151,21300.0
2019-03-21 11:15:00,40.3,40.35,40.29,40.33,40177.0,39.151,39.1995,39.1413,39.1801,40177.0
2019-03-21 11:20:00,40.36,40.39,40.35,40.39,20027.0,39.2093,39.2384,39.1995,39.2384,20027.0
2019-03-21 11:25:00,40.39,40.41,40.36,40.39,21847.0,39.2384,39.2578,39.2093,39.2384,21847.0
2019-03-21 11:30:00,40.39,40.43,40.37,40.41,12249.0,39.2384,39.2773,39.219,39.2578,12249.0
2019-03-21 11:35:00,40.4,40.45,40.39,40.44,11520.0,39.2481,39.2967,39.2384,39.287,11520.0
2019-03-21 11:40:00,40.44,40.52,40.41,40.52,27289.0,39.287,39.3647,39.2578,39.3647,27289.0
2019-03-21 11:45:00,40.51,40.53,40.48,40.52,15631.0,39.355,39.3744,39.3258,39.3647,15631.0
2019-03-21 11:50:00,40.53,40.54,40.48,40.51,8739.0,39.3744,39.3841,39.3258,39.355,8739.0
2019-03-21 11:55:00,40.5,40.51,40.47,40.5,12885.0,39.3453,39.355,39.3161,39.3453,12885.0
2019-03-21 12:00:00,40.5,40.51,40.41,40.41,13152.0,39.3453,39.355,39.2578,39.2578,13152.0
2019-03-21 12:05:00,40.41,40.46,40.4,40.44,52085.0,39.2578,39.3064,39.2481,39.287,52085.0
2019-03-21 12:10:00,40.45,40.47,40.43,40.46,28530.0,39.2967,39.3161,39.2773,39.3064,28530.0
2019-03-21 12:15:00,40.46,40.52,40.45,40.5,16462.0,39.3064,39.3647,39.2967,39.3453,16462.0
2019-03-21 12:20:00,40.5,40.51,40.48,40.49,8571.0,39.3453,39.355,39.3258,39.3356,8571.0
2019-03-21 12:25:00,40.48,40.48,40.39,40.4,12106.0,39.3258,39.3258,39.2384,39.2481,12106.0
2019-03-21 12:30:00,40.39,40.42,40.37,40.39,11397.0,39.2384,39.2676,39.219,39.2384,11397.0
2019-03-21 12:35:00,40.39,40.4,40.29,40.3,33259.0,39.2384,39.2481,39.1413,39.151,33259.0
2019-03-21 12:40:00,40.3,40.43,40.29,40.41,53558.0,39.151,39.2773,39.1413,39.2578,53558.0
2019-03-21 12:45:00,40.41,40.41,40.35,40.4,10027.0,39.2578,39.2578,39.1995,39.2481,10027.0
2019-03-21 12:50:00,40.42,40.45,40.4,40.41,7716.0,39.2676,39.2967,39.2481,39.2578,7716.0
2019-03-21 12:55:00,40.44,40.45,40.4,40.45,3951.0,39.287,39.2967,39.2481,39.2967,3951.0
2019-03-21 13:00:00,40.44,40.51,40.4,40.51,8038.0,39.287,39.355,39.2481,39.355,8038.0
2019-03-21 13:05:00,40.5,40.53,40.48,40.49,9472.0,39.3453,39.3744,39.3258,39.3356,9472.0
2019-03-21 13:10:00,40.5,40.51,40.49,40.51,10777.0,39.3453,39.355,39.3356,39.355,10777.0
2019-03-21 13:15:00,40.5,40.53,40.49,40.49,13871.0,39.3453,39.3744,39.3356,39.3356,13871.0
2019-03-21 13:20:00,40.49,40.53,40.49,40.51,14023.0,39.3356,39.3744,39.3356,39.355,14023.0
2019-03-21 13:25:00,40.51,40.54,40.51,40.53,12225.0,39.355,39.3841,39.355,39.3744,12225.0
2019-03-21 13:30:00,40.52,40.54,40.5,40.52,10520.0,39.3647,39.3841,39.3453,39.3647,10520.0
2019-03-21 13:35:00,40.53,40.59,40.52,40.59,58027.0,39.3744,39.4327,39.3647,39.4327,58027.0
2019-03-21 13:40:00,40.58,40.62,40.57,40.58,31590.0,39.423,39.4618,39.4133,39.423,31590.0
2019-03-21 13:45:00,40.58,40.58,40.53,40.56,18501.0,39.423,39.423,39.3744,39.4036,18501.0
2019-03-21 13:50:00,40.56,40.57,40.53,40.55,23229.0,39.4036,39.4133,39.3744,39.3938,23229.0
2019-03-21 13:55:00,40.55,40.55,40.47,40.47,34698.0,39.3938,39.3938,39.3161,39.3161,34698.0
2019-03-21 14:00:00,40.48,40.54,40.45,40.54,82926.0,39.3258,39.3841,39.2967,39.3841,82926.0
2019-03-21 14:05:00,40.54,40.6,40.49,40.58,39505.0,39.3841,39.4424,39.3356,39.423,39505.0
2019-03-21 14:10:00,40.58,40.62,40.58,40.6,8586.0,39.423,39.4618,39.423,39.4424,8586.0
2019-03-21 14:15:00,40.59,40.65,40.59,40.65,29531.0,39.4327,39.491,39.4327,39.491,29531.0
2019-03-21 14:20:00,40.65,40.7,40.64,40.69,19037.0,39.491,39.5396,39.4813,39.5299,19037.0
2019-03-21 14:25:00,40.69,40.69,40.6,40.6,34081.0,39.5299,39.5299,39.4424,39.4424,34081.0
2019-03-21 14:30:00,40.6,40.62,40.58,40.6,43817.0,39.4424,39.4618,39.423,39.4424,43817.0
2019-03-21 14:35:00,40.61,40.74,40.6,40.73,1076784.0,39.4521,39.5784,39.4424,39.5687,1076784.0
2019-03-21 14:40:00,40.75,40.88,40.74,40.83,44936.0,39.5881,39.7144,39.5784,39.6659,44936.0
2019-03-21 14:45:00,40.84,40.88,40.77,40.78,43685.0,39.6756,39.7144,39.6076,39.6173,43685.0
2019-03-21 14:50:00,40.77,40.78,40.68,40.7,48683.0,39.6076,39.6173,39.5201,39.5396,48683.0
2019-03-21 14:55:00,40.71,40.71,40.57,40.6,44018.0,39.5493,39.5493,39.4133,39.4424,44018.0
2019-03-21 15:00:00,40.61,40.73,40.53,40.65,72014.0,39.4521,39.5687,39.3744,39.491,72014.0
2019-03-21 15:05:00,40.66,40.72,40.61,40.62,63722.0,39.5007,39.559,39.4521,39.4618,63722.0
2019-03-21 15:10:00,40.63,40.63,40.54,40.55,30558.0,39.4716,39.4716,39.3841,39.3938,30558.0
2019-03-21 15:15:00,40.55,40.61,40.54,40.61,45306.0,39.3938,39.4521,39.3841,39.4521,45306.0
2019-03-21 15:20:00,40.6,40.64,40.59,40.64,38549.0,39.4424,39.4813,39.4327,39.4813,38549.0
2019-03-21 15:25:00,40.64,40.68,40.62,40.62,36848.0,39.4813,39.5201,39.4618,39.4618,36848.0
2019-03-21 15:30:00,40.62,40.64,40.59,40.59,38810.0,39.4618,39.4813,39.4327,39.4327,38810.0
2019-03-21 15:35:00,40.59,40.61,40.53,40.57,45749.0,39.4327,39.4521,39.3744,39.4133,45749.0
2019-03-21 15:40:00,40.56,40.67,40.55,40.62,47371.0,39.4036,39.5104,39.3938,39.4618,47371.0
2019-03-21 15:45:00,40.62,40.64,40.57,40.58,69420.0,39.4618,39.4813,39.4133,39.423,69420.0
2019-03-21 15:50:00,40.59,40.61,40.51,40.51,86506.0,39.4327,39.4521,39.355,39.355,86506.0
2019-03-21 15:55:00,40.52,40.53,40.43,40.52,262982.0,39.3647,39.3744,39.2773,39.3647,262982.0
2019-03-22 09:30:00,40.33,40.46,40.27,40.44,94949.0,39.1801,39.3064,39.1218,39.287,94949.0
2019-03-22 09:35:00,40.44,40.72,40.43,40.58,99944.0,39.287,39.559,39.2773,39.423,99944.0
2019-03-22 09:40:00,40.59,40.6,40.48,40.52,75944.0,39.4327,39.4424,39.3258,39.3647,75944.0
2019-03-22 09:45:00,40.51,40.61,40.48,40.54,198528.0,39.355,39.4521,39.3258,39.3841,198528.0
2019-03-22 09:50:00,40.56,40.6,40.31,40.34,82959.0,39.4036,39.4424,39.1607,39.1898,82959.0
2019-03-22 09:55:00,40.34,40.38,40.23,40.3,35327.0,39.1898,39.2287,39.083,39.151,35327.0
2019-03-22 10:00:00,40.3,40.41,40.28,40.34,35406.0,39.151,39.2578,39.1315,39.1898,35406.0
2019-03-22 10:05:00,40.34,40.34,40.23,40.32,33016.0,39.1898,39.1898,39.083,39.1704,33016.0
2019-03-22 10:10:00,40.32,40.4,40.29,40.38,27364.0,39.1704,39.2481,39.1413,39.2287,27364.0
2019-03-22 10:15:00,40.37,40.52,40.33,40.52,47219.0,39.219,39.3647,39.1801,39.3647,47219.0
2019-03-22 10:20:00,40.52,40.56,40.4,40.4,32482.0,39.3647,39.4036,39.2481,39.2481,32482.0
2019-03-22 10:25:00,40.42,40.44,40.35,40.36,35461.0,39.2676,39.287,39.1995,39.2093,35461.0
2019-03-22 10:30:00,40.37,40.44,40.32,40.36,72215.0,39.219,39.287,39.1704,39.2093,72215.0
2019-03-22 10:35:00,40.35,40.38,40.25,40.31,31506.0,39.1995,39.2287,39.1024,39.1607,31506.0
2019-03-22 10:40:00,40.32,40.32,40.09,40.16,34719.0,39.1704,39.1704,38.947,39.015,34719.0
2019-03-22 10:45:00,40.16,40.16,39.99,40.0,33015.0,39.015,39.015,38.8498,38.8595,33015.0
2019-03-22 10:50:00,40.0,40.15,39.96,40.15,17562.0,38.8595,39.0053,38.8207,39.0053,17562.0
2019-03-22 10:55:00,40.16,40.2,40.12,40.13,21833.0,39.015,39.0538,38.9761,38.9858,21833.0
2019-03-22 11:00:00,40.1,40.17,40.08,40.09,24537.0,38.9567,39.0247,38.9372,38.947,24537.0
2019-03-22 11:05:00,40.09,40.15,40.09,40.1,23947.0,38.947,39.0053,38.947,38.9567,23947.0
2019-03-22 11:10:00,40.1,40.12,40.07,40.09,44528.0,38.9567,38.9761,38.9275,38.947,44528.0
2019-03-22 11:15:00,40.09,40.14,39.97,40.13,50805.0,38.947,38.9955,38.8304,38.9858,50805.0
2019-03-22 11:20:00,40.14,40.14,40.02,40.06,17234.0,38.9955,38.9955,38.879,38.9178,17234.0
2019-03-22 11:25:00,40.06,40.19,40.06,40.1,30380.0,38.9178,39.0441,38.9178,38.9567,30380.0
2019-03-22 11:30:00,40.09,40.18,40.07,40.15,22033.0,38.947,39.0344,38.9275,39.0053,22033.0
2019-03-22 11:35:00,40.16,40.18,40.09,40.16,19425.0,39.015,39.0344,38.947,39.015,19425.0
2019-03-22 11:40:00,40.15,40.15,39.97,40.0,34047.0,39.0053,39.0053,38.8304,38.8595,34047.0
2019-03-22 11:45:00,40.0,40.0,39.87,39.93,30865.0,38.8595,38.8595,38.7332,38.7915,30865.0
2019-03-22 11:50:00,39.9,39.93,39.87,39.88,16508.0,38.7624,38.7915,38.7332,38.7429,16508.0
2019-03-22 11:55:00,39.9,39.92,39.82,39.82,22387.0,38.7624,38.7818,38.6847,38.6847,22387.0
2019-03-22 12:00:00,39.83,39.98,39.81,39.95,20893.0,38.6944,38.8401,38.6749,38.811,20893.0
2019-03-22 12:05:00,39.95,39.96,39.88,39.89,16528.0,38.811,38.8207,38.7429,38.7527,16528.0
2019-03-22 12:10:00,39.91,39.92,39.82,39.82,17796.0,38.7721,38.7818,38.6847,38.6847,17796.0
2019-03-22 12:15:00,39.82,39.82,39.74,39.78,36014.0,38.6847,38.6847,38.6069,38.6458,36014.0
2019-03-22 12:20:00,39.78,39.86,39.75,39.8,34242.0,38.6458,38.7235,38.6167,38.6652,34242.0
2019-03-22 12:25:00,39.8,39.8,39.67,39.69,28037.0,38.6652,38.6652,38.5389,38.5584,28037.0
2019-03-22 12:30:00,39.69,39.8,39.68,39.73,38556.0,38.5584,38.6652,38.5487,38.5972,38556.0
2019-03-22 12:35:00,39.73,39.78,39.69,39.78,18768.0,38.5972,38.6458,38.5584,38.6458,18768.0
2019-03-22 12:40:00,39.77,39.77,39.59,39.6,13865.0,38.6361,38.6361,38.4612,38.4709,13865.0
2019-03-22 12:45:00,39.6,39.69,39.59,39.69,25440.0,38.4709,38.5584,38.4612,38.5584,25440.0
2019-03-22 12:50:00,39.7,39.76,39.68,39.76,18947.0,38.5681,38.6264,38.5487,38.6264,18947.0
2019-03-22 12:55:00,39.75,39.83,39.67,39.83,44308.0,38.6167,38.6944,38.5389,38.6944,44308.0
2019-03-22 13:00:00,39.82,39.94,39.79,39.92,34862.0,38.6847,38.8012,38.6555,38.7818,34862.0
2019-03-22 13:05:00,39.92,39.92,39.83,39.91,17535.0,38.7818,38.7818,38.6944,38.7721,17535.0
2019-03-22 13:10:00,39.92,39.93,39.89,39.9,14603.0,38.7818,38.7915,38.7527,38.7624,14603.0
2019-03-22 13:15:00,39.9,39.9,39.75,39.79,32163.0,38.7624,38.7624,38.6167,38.6555,32163.0
2019-03-22 13:20:00,39.79,39.81,39.75,39.81,12795.0,38.6555,38.6749,38.6167,38.6749,12795.0
2019-03-22 13:25:00,39.81,39.81,39.75,39.76,16497.0,38.6749,38.6749,38.6167,38.6264,16497.0
2019-03-22 13:30:00,39.76,39.8,39.71,39.71,9982.0,38.6264,38.6652,38.5778,38.5778,9982.0
2019-03-22 13:35:00,39.71,39.77,39.71,39.72,13299.0,38.5778,38.6361,38.5778,38.5875,13299.0
2019-03-22 13:40:00,39.72,39.76,39.68,39.75,15378.0,38.5875,38.6264,38.5487,38.6167,15378.0
2019-03-22 13:45:00,39.74,39.74,39.65,39.65,12281.0,38.6069,38.6069,38.5195,38.5195,12281.0
2019-03-22 13:50:00,39.66,39.67,39.63,39.67,14823.0,38.5292,38.5389,38.5001,38.5389,14823.0
2019-03-22 13:55:00,39.67,39.69,39.59,39.63,11300.0,38.5389,38.5584,38.4612,38.5001,11300.0
2019-03-22 14:00:00,39.64,39.72,39.64,39.69,15731.0,38.5098,38.5875,38.5098,38.5584,15731.0
2019-03-22 14:05:00,39.7,39.72,39.67,39.71,8634.0,38.5681,38.5875,38.5389,38.5778,8634.0
2019-03-22 14:10:00,39.72,39.84,39.72,39.84,16846.0,38.5875,38.7041,38.5875,38.7041,16846.0
2019-03-22 14:15:00,39.84,39.89,39.82,39.82,18801.0,38.7041,38.7527,38.6847,38.6847,18801.0
2019-03-22 14:20:00,39.81,39.84,39.78,39.83,9581.0,38.6749,38.7041,38.6458,38.6944,9581.0
2019-03-22 14:25:00,39.83,39.86,39.79,39.81,15082.0,38.6944,38.7235,38.6555,38.6749,15082.0
2019-03-22 14:30:00,39.8,39.82,39.72,39.72,15391.0,38.6652,38.6847,38.5875,38.5875,15391.0
2019-03-22 14:35:00,39.73,39.83,39.73,39.82,16535.0,38.5972,38.6944,38.5972,38.6847,16535.0
2019-03-22 14:40:00,39.81,39.84,39.79,39.8,19354.0,38.6749,38.7041,38.6555,38.6652,19354.0
2019-03-22 14:45:00,39.8,39.9,39.8,39.86,13436.0,38.6652,38.7624,38.6652,38.7235,13436.0
2019-03-22 14:50:00,39.86,39.93,39.85,39.91,22227.0,38.7235,38.7915,38.7138,38.7721,22227.0
2019-03-22 14:55:00,39.92,39.95,39.92,39.94,20987.0,38.7818,38.811,38.7818,38.8012,20987.0
2019-03-22 15:00:00,39.94,39.98,39.89,39.9,24207.0,38.8012,38.8401,38.7527,38.7624,24207.0
2019-03-22 15:05:00,39.9,39.94,39.89,39.9,26865.0,38.7624,38.8012,38.7527,38.7624,26865.0
2019-03-22 15:10:00,39.9,39.92,39.85,39.88,20595.0,38.7624,38.7818,38.7138,38.7429,20595.0
2019-03-22 15:15:00,39.88,39.93,39.85,39.9,22463.0,38.7429,38.7915,38.7138,38.7624,22463.0
2019-03-22 15:20:00,39.9,39.95,39.88,39.94,19619.0,38.7624,38.811,38.7429,38.8012,19619.0
2019-03-22 15:25:00,39.93,39.94,39.84,39.84,31833.0,38.7915,38.8012,38.7041,38.7041,31833.0
2019-03-22 15:30:00,39.84,39.84,39.73,39.73,31598.0,38.7041,38.7041,38.5972,38.5972,31598.0
2019-03-22 15:35:00,39.74,39.78,39.73,39.73,32702.0,38.6069,38.6458,38.5972,38.5972,32702.0
2019-03-22 15:40:00,39.72,39.74,39.67,39.72,38723.0,38.5875,38.6069,38.5389,38.5875,38723.0
2019-03-22 15:45:00,39.73,39.84,39.72,39.8,47109.0,38.5972,38.7041,38.5875,38.6652,47109.0
2019-03-22 15:50:00,39.8,39.8,39.69,39.75,76294.0,38.6652,38.6652,38.5584,38.6167,76294.0
2019-03-22 15:55:00,39.74,39.74,39.61,39.61,160859.0,38.6069,38.6069,38.4806,38.4806,160859.0
2019-03-25 09:30:00,39.41,39.63,39.4,39.63,17162.0,38.2863,38.5001,38.2766,38.5001,17162.0
2019-03-25 09:35:00,39.7,39.79,39.61,39.76,7808.0,38.5681,38.6555,38.4806,38.6264,7808.0
2019-03-25 09:40:00,39.71,39.73,39.45,39.5,10574.0,38.5778,38.5972,38.3252,38.3738,10574.0
2019-03-25 09:45:00,39.48,39.48,39.25,39.28,10800.0,38.3544,38.3544,38.1309,38.1601,10800.0
2019-03-25 09:50:00,39.32,39.45,39.29,39.34,13891.0,38.1989,38.3252,38.1698,38.2183,13891.0
2019-03-25 09:55:00,39.32,39.4,39.31,39.32,13712.0,38.1989,38.2766,38.1892,38.1989,13712.0
2019-03-25 10:00:00,39.31,39.33,39.09,39.11,20539.0,38.1892,38.2086,37.9755,37.9949,20539.0
2019-03-25 10:05:00,39.11,39.25,39.11,39.19,13331.0,37.9949,38.1309,37.9949,38.0726,13331.0
2019-03-25 10:10:00,39.17,39.21,39.14,39.16,18732.0,38.0532,38.0921,38.024,38.0435,18732.0
2019-03-25 10:15:00,39.18,39.26,39.18,39.24,13195.0,38.0629,38.1406,38.0629,38.1212,13195.0
2019-03-25 10:20:00,39.23,39.27,39.14,39.18,21246.0,38.1115,38.1503,38.024,38.0629,21246.0
2019-03-25 10:25:00,39.18,39.36,39.18,39.36,24167.0,38.0629,38.2378,38.0629,38.2378,24167.0
2019-03-25 10:30:00,39.36,39.5,39.35,39.4,23706.0,38.2378,38.3738,38.2281,38.2766,23706.0
2019-03-25 10:35:00,39.38,39.38,39.29,39.3,25965.0,38.2572,38.2572,38.1698,38.1795,25965.0
2019-03-25 10:40:00,39.31,39.4,39.28,39.39,8757.0,38.1892,38.2766,38.1601,38.2669,8757.0
2019-03-25 10:45:00,39.39,39.44,39.36,39.42,21292.0,38.2669,38.3155,38.2378,38.2961,21292.0
2019-03-25 10:50:00,39.43,39.52,39.42,39.43,21362.0,38.3058,38.3932,38.2961,38.3058,21362.0
2019-03-25 10:55:00,39.42,39.5,39.42,39.43,18422.0,38.2961,38.3738,38.2961,38.3058,18422.0
2019-03-25 11:00:00,39.41,39.46,39.4,39.43,7285.0,38.2863,38.3349,38.2766,38.3058,7285.0
2019-03-25 11:05:00,39.43,39.5,39.43,39.5,7586.0,38.3058,38.3738,38.3058,38.3738,7586.0
2019-03-25 11:10:00,39.48,39.58,39.47,39.57,15907.0,38.3544,38.4515,38.3446,38.4418,15907.0
2019-03-25 11:15:00,39.57,39.64,39.57,39.6,9359.0,38.4418,38.5098,38.4418,38.4709,9359.0
2019-03-25 11:20:00,39.6,39.71,39.6,39.69,9507.0,38.4709,38.5778,38.4709,38.5584,9507.0
2019-03-25 11:25:00,39.69,39.76,39.69,39.76,22331.0,38.5584,38.6264,38.5584,38.6264,22331.0
2019-03-25 11:30:00,39.76,39.76,39.64,39.65,13777.0,38.6264,38.6264,38.5098,38.5195,13777.0
2019-03-25 11:35:00,39.64,39.67,39.57,39.59,4833.0,38.5098,38.5389,38.4418,38.4612,4833.0
2019-03-25 11:40:00,39.59,39.61,39.52,39.52,4400.0,38.4612,38.4806,38.3932,38.3932,4400.0
2019-03-25 11:45:00,39.51,39.56,39.48,39.49,5930.0,38.3835,38.4321,38.3544,38.3641,5930.0
2019-03-25 11:50:00,39.49,39.57,39.49,39.55,2557.0,38.3641,38.4418,38.3641,38.4224,2557.0
2019-03-25 11:55:00,39.57,39.57,39.51,39.52,5428.0,38.4418,38.4418,38.3835,38.3932,5428.0
2019-03-25 12:00:00,39.51,39.57,39.49,39.57,5532.0,38.3835,38.4418,38.3641,38.4418,5532.0
2019-03-25 12:05:00,39.57,39.6,39.55,39.56,9932.0,38.4418,38.4709,38.4224,38.4321,9932.0
2019-03-25 12:10:00,39.55,39.59,39.53,39.55,4875.0,38.4224,38.4612,38.4029,38.4224,4875.0
2019-03-25 12:15:00,39.55,39.55,39.52,39.55,5275.0,38.4224,38.4224,38.3932,38.4224,5275.0
2019-03-25 12:20:00,39.57,39.6,39.56,39.6,4900.0,38.4418,38.4709,38.4321,38.4709,4900.0
2019-03-25 12:25:00,39.58,39.61,39.53,39.53,4915.0,38.4515,38.4806,38.4029,38.4029,4915.0
2019-03-25 12:30:00,39.53,39.54,39.45,39.46,3378.0,38.4029,38.4126,38.3252,38.3349,3378.0
2019-03-25 12:35:00,39.43,39.44,39.37,39.37,6100.0,38.3058,38.3155,38.2475,38.2475,6100.0
2019-03-25 12:40:00,39.37,39.41,39.33,39.37,5400.0,38.2475,38.2863,38.2086,38.2475,5400.0
2019-03-25 12:45:00,39.36,39.39,39.34,39.38,4703.0,38.2378,38.2669,38.2183,38.2572,4703.0
2019-03-25 12:50:00,39.39,39.41,39.37,39.4,4600.0,38.2669,38.2863,38.2475,38.2766,4600.0
2019-03-25 12:55:00,39.41,39.51,39.4,39.51,3627.0,38.2863,38.3835,38.2766,38.3835,3627.0
2019-03-25 13:00:00,39.51,39.53,39.45,39.45,6480.0,38.3835,38.4029,38.3252,38.3252,6480.0
2019-03-25 13:05:00,39.44,39.48,39.41,39.45,6600.0,38.3155,38.3544,38.2863,38.3252,6600.0
2019-03-25 13:10:00,39.45,39.57,39.44,39.54,5400.0,38.3252,38.4418,38.3155,38.4126,5400.0
2019-03-25 13:15:00,39.54,39.55,39.49,39.51,4320.0,38.4126,38.4224,38.3641,38.3835,4320.0
2019-03-25 13:20:00,39.51,39.52,39.47,39.5,4307.0,38.3835,38.3932,38.3446,38.3738,4307.0
2019-03-25 13:25:00,39.49,39.51,39.46,39.49,3294.0,38.3641,38.3835,38.3349,38.3641,3294.0
2019-03-25 13:30:00,39.49,39.49,39.45,39.47,3803.0,38.3641,38.3641,38.3252,38.3446,3803.0
2019-03-25 13:35:00,39.46,39.5,39.46,39.49,4600.0,38.3349,38.3738,38.3349,38.3641,4600.0
2019-03-25 13:40:00,39.49,39.51,39.44,39.44,4855.0,38.3641,38.3835,38.3155,38.3155,4855.0
2019-03-25 13:45:00,39.45,39.45,39.34,39.34,10042.0,38.3252,38.3252,38.2183,38.2183,10042.0
2019-03-25 13:50:00,39.37,39.42,39.36,39.37,6313.0,38.2475,38.2961,38.2378,38.2475,6313.0
2019-03-25 13:55:00,39.37,39.4,39.36,39.38,3655.0,38.2475,38.2766,38.2378,38.2572,3655.0
2019-03-25 14:00:00,39.38,39.44,39.37,39.42,5227.0,38.2572,38.3155,38.2475,38.2961,5227.0
2019-03-25 14:05:00,39.43,39.43,39.33,39.33,10240.0,38.3058,38.3058,38.2086,38.2086,10240.0
2019-03-25 14:10:00,39.31,39.35,39.27,39.32,16189.0,38.1892,38.2281,38.1503,38.1989,16189.0
2019-03-25 14:15:00,39.33,39.36,39.27,39.3,7072.0,38.2086,38.2378,38.1503,38.1795,7072.0
2019-03-25 14:20:00,39.3,39.33,39.27,39.27,9289.0,38.1795,38.2086,38.1503,38.1503,9289.0
2019-03-25 14:25:00,39.27,39.33,39.27,39.32,7500.0,38.1503,38.2086,38.1503,38.1989,7500.0
2019-03-25 14:30:00,39.37,39.42,39.37,39.41,3000.0,38.2475,38.2961,38.2475,38.2863,3000.0
2019-03-25 14:35:00,39.43,39.43,39.38,39.4,4605.0,38.3058,38.3058,38.2572,38.2766,4605.0
2019-03-25 14:40:00,39.38,39.47,39.38,39.46,7028.0,38.2572,38.3446,38.2572,38.3349,7028.0
2019-03-25 14:45:00,39.45,39.46,39.43,39.46,4282.0,38.3252,38.3349,38.3058,38.3349,4282.0
2019-03-25 14:50:00,39.46,39.48,39.42,39.45,5183.0,38.3349,38.3544,38.2961,38.3252,5183.0
2019-03-25 14:55:00,39.46,39.5,39.45,39.49,7254.0,38.3349,38.3738,38.3252,38.3641,7254.0
2019-03-25 15:00:00,39.51,39.54,39.49,39.5,5694.0,38.3835,38.4126,38.3641,38.3738,5694.0
2019-03-25 15:05:00,39.5,39.53,39.47,39.47,10566.0,38.3738,38.4029,38.3446,38.3446,10566.0
2019-03-25 15:10:00,39.47,39.56,39.47,39.52,10597.0,38.3446,38.4321,38.3446,38.3932,10597.0
2019-03-25 15:15:00,39.53,39.56,39.49,39.49,16264.0,38.4029,38.4321,38.3641,38.3641,16264.0
2019-03-25 15:20:00,39.5,39.6,39.49,39.59,5958.0,38.3738,38.4709,38.3641,38.4612,5958.0
2019-03-25 15:25:00,39.58,39.63,39.56,39.59,13322.0,38.4515,38.5001,38.4321,38.4612,13322.0
2019-03-25 15:30:00,39.59,39.62,39.55,39.56,24981.0,38.4612,38.4904,38.4224,38.4321,24981.0
2019-03-25 15:35:00,39.55,39.61,39.55,39.61,9781.0,38.4224,38.4806,38.4224,38.4806,9781.0
2019-03-25 15:40:00,39.61,39.63,39.58,39.63,15919.0,38.4806,38.5001,38.4515,38.5001,15919.0
2019-03-25 15:45:00,39.62,39.65,39.5,39.5,26019.0,38.4904,38.5195,38.3738,38.3738,26019.0
2019-03-25 15:50:00,39.5,39.54,39.47,39.48,32296.0,38.3738,38.4126,38.3446,38.3544,32296.0
2019-03-25 15:55:00,39.48,39.53,39.43,39.51,89399.0,38.3544,38.4029,38.3058,38.3835,89399.0
2019-03-26 09:30:00,39.44,40.03,39.43,39.87,14984.0,38.3155,38.8887,38.3058,38.7332,14984.0
2019-03-26 09:35:00,39.9,40.01,39.9,39.97,3000.0,38.7624,38.8692,38.7624,38.8304,3000.0
2019-03-26 09:40:00,39.92,39.93,39.79,39.87,8153.0,38.7818,38.7915,38.6555,38.7332,8153.0
2019-03-26 09:45:00,39.86,39.86,39.69,39.79,3908.0,38.7235,38.7235,38.5584,38.6555,3908.0
2019-03-26 09:50:00,39.78,39.83,39.71,39.77,9768.0,38.6458,38.6944,38.5778,38.6361,9768.0
2019-03-26 09:55:00,39.75,39.88,39.73,39.88,10380.0,38.6167,38.7429,38.5972,38.7429,10380.0
2019-03-26 10:00:00,39.88,39.96,39.81,39.94,36300.0,38.7429,38.8207,38.6749,38.8012,36300.0
2019-03-26 10:05:00,39.94,39.96,39.87,39.89,7025.0,38.8012,38.8207,38.7332,38.7527,7025.0
2019-03-26 10:10:00,39.87,39.99,39.86,39.96,10063.0,38.7332,38.8498,38.7235,38.8207,10063.0
2019-03-26 10:15:00,39.98,39.98,39.9,39.96,6298.0,38.8401,38.8401,38.7624,38.8207,6298.0
2019-03-26 10:20:00,39.95,39.97,39.88,39.91,7656.0,38.811,38.8304,38.7429,38.7721,7656.0
2019-03-26 10:25:00,39.9,39.98,39.9,39.97,9584.0,38.7624,38.8401,38.7624,38.8304,9584.0
2019-03-26 10:30:00,39.97,39.98,39.9,39.92,7165.0,38.8304,38.8401,38.7624,38.7818,7165.0
2019-03-26 10:35:00,39.91,39.97,39.9,39.94,6456.0,38.7721,38.8304,38.7624,38.8012,6456.0
2019-03-26 10:40:00,39.92,39.95,39.91,39.94,8429.0,38.7818,38.811,38.7721,38.8012,8429.0
2019-03-26 10:45:00,39.95,40.14,39.95,40.14,9752.0,38.811,38.9955,38.811,38.9955,9752.0
2019-03-26 10:50:00,40.13,40.18,40.11,40.11,9614.0,38.9858,39.0344,38.9664,38.9664,9614.0
2019-03-26 10:55:00,40.1,40.2,40.1,40.11,7820.0,38.9567,39.0538,38.9567,38.9664,7820.0
2019-03-26 11:00:00,40.11,40.12,40.07,40.09,15194.0,38.9664,38.9761,38.9275,38.947,15194.0
2019-03-26 11:05:00,40.09,40.09,40.0,40.01,9430.0,38.947,38.947,38.8595,38.8692,9430.0
2019-03-26 11:10:00,40.02,40.02,39.97,39.98,8517.0,38.879,38.879,38.8304,38.8401,8517.0
2019-03-26 11:15:00,39.97,40.0,39.88,39.9,6798.0,38.8304,38.8595,38.7429,38.7624,6798.0
2019-03-26 11:20:00,39.88,39.91,39.79,39.81,15392.0,38.7429,38.7721,38.6555,38.6749,15392.0
2019-03-26 11:25:00,39.82,39.88,39.82,39.88,8743.0,38.6847,38.7429,38.6847,38.7429,8743.0
2019-03-26 11:30:00,39.86,39.89,39.79,39.83,6265.0,38.7235,38.7527,38.6555,38.6944,6265.0
2019-03-26 11:35:00,39.82,39.93,39.82,39.93,6571.0,38.6847,38.7915,38.6847,38.7915,6571.0
2019-03-26 11:40:00,39.93,39.97,39.92,39.94,5428.0,38.7915,38.8304,38.7818,38.8012,5428.0
2019-03-26 11:45:00,39.94,39.95,39.78,39.81,8080.0,38.8012,38.811,38.6458,38.6749,8080.0
2019-03-26 11:50:00,39.8,39.8,39.69,39.74,5094.0,38.6652,38.6652,38.5584,38.6069,5094.0
2019-03-26 11:55:00,39.74,39.77,39.72,39.76,4442.0,38.6069,38.6361,38.5875,38.6264,4442.0
2019-03-26 12:00:00,39.76,39.81,39.75,39.77,5234.0,38.6264,38.6749,38.6167,38.6361,5234.0
2019-03-26 12:05:00,39.77,39.82,39.75,39.76,14279.0,38.6361,38.6847,38.6167,38.6264,14279.0
2019-03-26 12:10:00,39.76,39.78,39.7,39.74,7549.0,38.6264,38.6458,38.5681,38.6069,7549.0
2019-03-26 12:15:00,39.75,39.8,39.74,39.79,6251.0,38.6167,38.6652,38.6069,38.6555,6251.0
2019-03-26 12:20:00,39.79,39.81,39.7,39.72,8167.0,38.6555,38.6749,38.5681,38.5875,8167.0
2019-03-26 12:25:00,39.71,39.76,39.69,39.75,10902.0,38.5778,38.6264,38.5584,38.6167,10902.0
2019-03-26 12:30:00,39.75,39.8,39.74,39.77,7761.0,38.6167,38.6652,38.6069,38.6361,7761.0
2019-03-26 12:35:00,39.79,39.81,39.76,39.77,6700.0,38.6555,38.6749,38.6264,38.6361,6700.0
2019-03-26 12:40:00,39.78,39.78,39.72,39.73,8652.0,38.6458,38.6458,38.5875,38.5972,8652.0
2019-03-26 12:45:00,39.72,39.73,39.65,39.67,9600.0,38.5875,38.5972,38.5195,38.5389,9600.0
2019-03-26 12:50:00,39.68,39.76,39.68,39.74,8400.0,38.5487,38.6264,38.5487,38.6069,8400.0
2019-03-26 12:55:00,39.76,39.78,39.69,39.73,7504.0,38.6264,38.6458,38.5584,38.5972,7504.0
2019-03-26 13:00:00,39.72,39.79,39.71,39.77,3807.0,38.5875,38.6555,38.5778,38.6361,3807.0
2019-03-26 13:05:00,39.77,39.81,39.74,39.81,6300.0,38.6361,38.6749,38.6069,38.6749,6300.0
2019-03-26 13:10:00,39.82,39.86,39.81,39.86,4300.0,38.6847,38.7235,38.6749,38.7235,4300.0
2019-03-26 13:15:00,39.86,39.87,39.84,39.86,6005.0,38.7235,38.7332,38.7041,38.7235,6005.0
2019-03-26 13:20:00,39.85,39.86,39.84,39.85,6100.0,38.7138,38.7235,38.7041,38.7138,6100.0
2019-03-26 13:25:00,39.86,39.86,39.78,39.78,5900.0,38.7235,38.7235,38.6458,38.6458,5900.0
2019-03-26 13:30:00,39.78,39.78,39.74,39.74,4107.0,38.6458,38.6458,38.6069,38.6069,4107.0
2019-03-26 13:35:00,39.74,39.74,39.67,39.71,3600.0,38.6069,38.6069,38.5389,38.5778,3600.0
2019-03-26 13:40:00,39.72,39.73,39.7,39.72,8396.0,38.5875,38.5972,38.5681,38.5875,8396.0
2019-03-26 13:45:00,39.73,39.76,39.71,39.76,6003.0,38.5972,38.6264,38.5778,38.6264,6003.0
2019-03-26 13:50:00,39.75,39.79,39.7,39.72,11464.0,38.6167,38.6555,38.5681,38.5875,11464.0
2019-03-26 13:55:00,39.72,39.74,39.67,39.71,6304.0,38.5875,38.6069,38.5389,38.5778,6304.0
2019-03-26 14:00:00,39.7,39.71,39.68,39.69,6100.0,38.5681,38.5778,38.5487,38.5584,6100.0
2019-03-26 14:05:00,39.7,39.7,39.61,39.61,37305.0,38.5681,38.5681,38.4806,38.4806,37305.0
2019-03-26 14:10:00,39.61,39.64,39.57,39.59,11698.0,38.4806,38.5098,38.4418,38.4612,11698.0
2019-03-26 14:15:00,39.6,39.68,39.59,39.68,8200.0,38.4709,38.5487,38.4612,38.5487,8200.0
2019-03-26 14:20:00,39.67,39.69,39.63,39.66,28032.0,38.5389,38.5584,38.5001,38.5292,28032.0
2019-03-26 14:25:00,39.66,39.66,39.56,39.57,7616.0,38.5292,38.5292,38.4321,38.4418,7616.0
2019-03-26 14:30:00,39.57,39.58,39.52,39.57,8117.0,38.4418,38.4515,38.3932,38.4418,8117.0
2019-03-26 14:35:00,39.57,39.62,39.56,39.59,10194.0,38.4418,38.4904,38.4321,38.4612,10194.0
2019-03-26 14:40:00,39.58,39.62,39.55,39.62,32104.0,38.4515,38.4904,38.4224,38.4904,32104.0
2019-03-26 14:45:00,39.63,39.69,39.62,39.67,7404.0,38.5001,38.5584,38.4904,38.5389,7404.0
2019-03-26 14:50:00,39.67,39.69,39.65,39.65,9222.0,38.5389,38.5584,38.5195,38.5195,9222.0
2019-03-26 14:55:00,39.64,39.7,39.63,39.69,24644.0,38.5098,38.5681,38.5001,38.5584,24644.0
2019-03-26 15:00:00,39.69,39.79,39.68,39.74,44948.0,38.5584,38.6555,38.5487,38.6069,44948.0
2019-03-26 15:05:00,39.75,39.83,39.75,39.79,12148.0,38.6167,38.6944,38.6167,38.6555,12148.0
2019-03-26 15:10:00,39.78,39.83,39.75,39.79,6634.0,38.6458,38.6944,38.6167,38.6555,6634.0
2019-03-26 15:15:00,39.8,39.8,39.74,39.74,7105.0,38.6652,38.6652,38.6069,38.6069,7105.0
2019-03-26 15:20:00,39.75,39.77,39.71,39.77,10827.0,38.6167,38.6361,38.5778,38.6361,10827.0
2019-03-26 15:25:00,39.76,39.78,39.67,39.68,12246.0,38.6264,38.6458,38.5389,38.5487,12246.0
2019-03-26 15:30:00,39.67,39.68,39.62,39.67,37007.0,38.5389,38.5487,38.4904,38.5389,37007.0
2019-03-26 15:35:00,39.67,39.74,39.66,39.68,21869.0,38.5389,38.6069,38.5292,38.5487,21869.0
2019-03-26 15:40:00,39.66,39.7,39.63,39.7,29492.0,38.5292,38.5681,38.5001,38.5681,29492.0
2019-03-26 15:45:00,39.69,39.72,39.66,39.7,20763.0,38.5584,38.5875,38.5292,38.5681,20763.0
2019-03-26 15:50:00,39.71,39.73,39.68,39.69,26903.0,38.5778,38.5972,38.5487,38.5584,26903.0
2019-03-26 15:55:00,39.7,39.81,39.69,39.8,76995.0,38.5681,38.6749,38.5584,38.6652,76995.0
2019-03-27 09:30:00,39.79,40.06,39.79,39.91,13472.0,38.6555,38.9178,38.6555,38.7721,13472.0
2019-03-27 09:35:00,39.94,39.97,39.58,39.71,6998.0,38.8012,38.8304,38.4515,38.5778,6998.0
2019-03-27 09:40:00,39.77,39.77,39.56,39.56,5560.0,38.6361,38.6361,38.4321,38.4321,5560.0
2019-03-27 09:45:00,39.53,39.62,39.41,39.44,7015.0,38.4029,38.4904,38.2863,38.3155,7015.0
2019-03-27 09:50:00,39.39,39.52,39.36,39.44,11160.0,38.2669,38.3932,38.2378,38.3155,11160.0
2019-03-27 09:55:00,39.41,39.41,39.19,39.23,31741.0,38.2863,38.2863,38.0726,38.1115,31741.0
2019-03-27 10:00:00,39.23,39.35,39.18,39.32,49973.0,38.1115,38.2281,38.0629,38.1989,49973.0
2019-03-27 10:05:00,39.3,39.38,39.29,39.38,17833.0,38.1795,38.2572,38.1698,38.2572,17833.0
2019-03-27 10:10:00,39.38,39.49,39.36,39.48,40019.0,38.2572,38.3641,38.2378,38.3544,40019.0
2019-03-27 10:15:00,39.49,39.55,39.41,39.55,9158.0,38.3641,38.4224,38.2863,38.4224,9158.0
2019-03-27 10:20:00,39.56,39.64,39.5,39.64,5728.0,38.4321,38.5098,38.3738,38.5098,5728.0
2019-03-27 10:25:00,39.64,39.66,39.56,39.63,6221.0,38.5098,38.5292,38.4321,38.5001,6221.0
2019-03-27 10:30:00,39.64,39.67,39.6,39.61,6736.0,38.5098,38.5389,38.4709,38.4806,6736.0
2019-03-27 10:35:00,39.62,39.64,39.51,39.55,8596.0,38.4904,38.5098,38.3835,38.4224,8596.0
2019-03-27 10:40:00,39.53,39.53,39.38,39.41,4394.0,38.4029,38.4029,38.2572,38.2863,4394.0
2019-03-27 10:45:00,39.4,39.4,39.3,39.32,11220.0,38.2766,38.2766,38.1795,38.1989,11220.0
2019-03-27 10:50:00,39.32,39.39,39.29,39.37,9026.0,38.1989,38.2669,38.1698,38.2475,9026.0
2019-03-27 10:55:00,39.36,39.4,39.34,39.4,8075.0,38.2378,38.2766,38.2183,38.2766,8075.0
2019-03-27 11:00:00,39.41,39.45,39.37,39.37,5838.0,38.2863,38.3252,38.2475,38.2475,5838.0
2019-03-27 11:05:00,39.38,39.41,39.34,39.38,6902.0,38.2572,38.2863,38.2183,38.2572,6902.0
2019-03-27 11:10:00,39.38,39.38,39.2,39.2,4200.0,38.2572,38.2572,38.0823,38.0823,4200.0
2019-03-27 11:15:00,39.2,39.23,39.15,39.16,9701.0,38.0823,38.1115,38.0338,38.0435,9701.0
2019-03-27 11:20:00,39.14,39.22,39.14,39.22,6797.0,38.024,38.1018,38.024,38.1018,6797.0
2019-03-27 11:25:00,39.23,39.23,39.09,39.12,12559.0,38.1115,38.1115,37.9755,38.0046,12559.0
2019-03-27 11:30:00,39.11,39.12,38.96,38.96,22628.0,37.9949,38.0046,37.8492,37.8492,22628.0
2019-03-27 11:35:00,38.95,39.0,38.93,38.99,8280.0,37.8395,37.888,37.82,37.8783,8280.0
2019-03-27 11:40:00,39.02,39.02,38.93,38.93,3200.0,37.9075,37.9075,37.82,37.82,3200.0
2019-03-27 11:45:00,38.93,38.98,38.93,38.95,4700.0,37.82,37.8686,37.82,37.8395,4700.0
2019-03-27 11:50:00,38.93,39.0,38.86,38.94,14858.0,37.82,37.888,37.752,37.8297,14858.0
2019-03-27 11:55:00,38.94,39.05,38.93,39.02,4009.0,37.8297,37.9366,37.82,37.9075,4009.0
2019-03-27 12:00:00,39.01,39.03,38.97,39.03,3413.0,37.8978,37.9172,37.8589,37.9172,3413.0
2019-03-27 12:05:00,39.08,39.12,39.08,39.12,5300.0,37.9658,38.0046,37.9658,38.0046,5300.0
2019-03-27 12:10:00,39.12,39.17,39.06,39.08,8365.0,38.0046,38.0532,37.9463,37.9658,8365.0
2019-03-27 12:15:00,39.07,39.12,39.05,39.07,5926.0,37.956,38.0046,37.9366,37.956,5926.0
2019-03-27 12:20:00,39.08,39.15,39.05,39.1,5800.0,37.9658,38.0338,37.9366,37.9852,5800.0
2019-03-27 12:25:00,39.09,39.12,39.07,39.1,3100.0,37.9755,38.0046,37.956,37.9852,3100.0
2019-03-27 12:30:00,39.1,39.15,39.09,39.13,4766.0,37.9852,38.0338,37.9755,38.0143,4766.0
2019-03-27 12:35:00,39.14,39.15,39.1,39.15,6901.0,38.024,38.0338,37.9852,38.0338,6901.0
2019-03-27 12:40:00,39.15,39.15,39.1,39.12,8419.0,38.0338,38.0338,37.9852,38.0046,8419.0
2019-03-27 12:45:00,39.14,39.17,39.12,39.12,7937.0,38.024,38.0532,38.0046,38.0046,7937.0
2019-03-27 12:50:00,39.13,39.19,39.11,39.17,3727.0,38.0143,38.0726,37.9949,38.0532,3727.0
2019-03-27 12:55:00,39.15,39.15,39.09,39.09,9200.0,38.0338,38.0338,37.9755,37.9755,9200.0
2019-03-27 13:00:00,39.1,39.11,39.05,39.07,6981.0,37.9852,37.9949,37.9366,37.956,6981.0
2019-03-27 13:05:00,39.07,39.08,39.05,39.06,3292.0,37.956,37.9658,37.9366,37.9463,3292.0
2019-03-27 13:10:00,39.07,39.24,39.06,39.24,7630.0,37.956,38.1212,37.9463,38.1212,7630.0
2019-03-27 13:15:00,39.23,39.26,39.19,39.21,3800.0,38.1115,38.1406,38.0726,38.0921,3800.0
2019-03-27 13:20:00,39.21,39.24,39.2,39.21,4147.0,38.0921,38.1212,38.0823,38.0921,4147.0
2019-03-27 13:25:00,39.22,39.25,39.22,39.23,2706.0,38.1018,38.1309,38.1018,38.1115,2706.0
2019-03-27 13:30:00,39.24,39.27,39.23,39.24,8864.0,38.1212,38.1503,38.1115,38.1212,8864.0
2019-03-27 13:35:00,39.25,39.25,39.17,39.2,5200.0,38.1309,38.1309,38.0532,38.0823,5200.0
2019-03-27 13:40:00,39.21,39.28,39.21,39.28,6344.0,38.0921,38.1601,38.0921,38.1601,6344.0
2019-03-27 13:45:00,39.28,39.3,39.27,39.28,5431.0,38.1601,38.1795,38.1503,38.1601,5431.0
2019-03-27 13:50:00,39.28,39.28,39.25,39.25,5989.0,38.1601,38.1601,38.1309,38.1309,5989.0
2019-03-27 13:55:00,39.26,39.27,39.22,39.23,4700.0,38.1406,38.1503,38.1018,38.1115,4700.0
2019-03-27 14:00:00,39.22,39.3,39.18,39.28,6400.0,38.1018,38.1795,38.0629,38.1601,6400.0
2019-03-27 14:05:00,39.29,39.29,39.24,39.28,8101.0,38.1698,38.1698,38.1212,38.1601,8101.0
2019-03-27 14:10:00,39.29,39.33,39.27,39.28,12038.0,38.1698,38.2086,38.1503,38.1601,12038.0
2019-03-27 14:15:00,39.27,39.27,39.23,39.25,10423.0,38.1503,38.1503,38.1115,38.1309,10423.0
2019-03-27 14:20:00,39.24,39.3,39.22,39.3,8418.0,38.1212,38.1795,38.1018,38.1795,8418.0
2019-03-27 14:25:00,39.29,39.31,39.25,39.3,9541.0,38.1698,38.1892,38.1309,38.1795,9541.0
2019-03-27 14:30:00,39.3,39.32,39.26,39.26,4797.0,38.1795,38.1989,38.1406,38.1406,4797.0
2019-03-27 14:35:00,39.26,39.29,39.16,39.2,15369.0,38.1406,38.1698,38.0435,38.0823,15369.0
2019-03-27 14:40:00,39.21,39.26,39.2,39.23,19187.0,38.0921,38.1406,38.0823,38.1115,19187.0
2019-03-27 14:45:00,39.24,39.27,39.23,39.25,7898.0,38.1212,38.1503,38.1115,38.1309,7898.0
2019-03-27 14:50:00,39.26,39.28,39.22,39.23,8900.0,38.1406,38.1601,38.1018,38.1115,8900.0
2019-03-27 14:55:00,39.23,39.27,39.16,39.2,12481.0,38.1115,38.1503,38.0435,38.0823,12481.0
2019-03-27 15:00:00,39.22,39.25,39.2,39.23,14868.0,38.1018,38.1309,38.0823,38.1115,14868.0
2019-03-27 15:05:00,39.25,39.29,39.24,39.26,29256.0,38.1309,38.1698,38.1212,38.1406,29256.0
2019-03-27 15:10:00,39.26,39.3,39.25,39.29,11700.0,38.1406,38.1795,38.1309,38.1698,11700.0
2019-03-27 15:15:00,39.29,39.31,39.28,39.3,6361.0,38.1698,38.1892,38.1601,38.1795,6361.0
2019-03-27 15:20:00,39.3,39.34,39.28,39.32,10294.0,38.1795,38.2183,38.1601,38.1989,10294.0
2019-03-27 15:25:00,39.31,39.35,39.29,39.34,15933.0,38.1892,38.2281,38.1698,38.2183,15933.0
2019-03-27 15:30:00,39.34,39.38,39.33,39.34,32965.0,38.2183,38.2572,38.2086,38.2183,32965.0
2019-03-27 15:35:00,39.35,39.37,39.31,39.33,16321.0,38.2281,38.2475,38.1892,38.2086,16321.0
2019-03-27 15:40:00,39.33,39.39,39.33,39.36,36712.0,38.2086,38.2669,38.2086,38.2378,36712.0
2019-03-27 15:45:00,39.35,39.42,39.34,39.42,45625.0,38.2281,38.2961,38.2183,38.2961,45625.0
2019-03-27 15:50:00,39.41,39.42,39.32,39.32,75707.0,38.2863,38.2961,38.1989,38.1989,75707.0
2019-03-27 15:55:00,39.31,39.35,39.19,39.31,255211.0,38.1892,38.2281,38.0726,38.1892,255211.0
2019-03-28 09:30:00,39.37,39.39,39.3,39.3,13300.0,38.2475,38.2669,38.1795,38.1795,13300.0
2019-03-28 09:35:00,39.17,39.41,39.17,39.28,8303.0,38.0532,38.2863,38.0532,38.1601,8303.0
2019-03-28 09:40:00,39.26,39.57,39.24,39.52,7100.0,38.1406,38.4418,38.1212,38.3932,7100.0
2019-03-28 09:45:00,39.54,39.54,39.35,39.44,10675.0,38.4126,38.4126,38.2281,38.3155,10675.0
2019-03-28 09:50:00,39.45,39.48,39.36,39.48,20646.0,38.3252,38.3544,38.2378,38.3544,20646.0
2019-03-28 09:55:00,39.5,39.62,39.48,39.61,4964.0,38.3738,38.4904,38.3544,38.4806,4964.0
2019-03-28 10:00:00,39.59,39.7,39.52,39.7,4454.0,38.4612,38.5681,38.3932,38.5681,4454.0
2019-03-28 10:05:00,39.71,39.71,39.62,39.67,12358.0,38.5778,38.5778,38.4904,38.5389,12358.0
2019-03-28 10:10:00,39.68,39.7,39.54,39.55,9702.0,38.5487,38.5681,38.4126,38.4224,9702.0
2019-03-28 10:15:00,39.56,39.59,39.54,39.57,6168.0,38.4321,38.4612,38.4126,38.4418,6168.0
2019-03-28 10:20:00,39.58,39.65,39.58,39.62,4224.0,38.4515,38.5195,38.4515,38.4904,4224.0
2019-03-28 10:25:00,39.62,39.63,39.5,39.5,6081.0,38.4904,38.5001,38.3738,38.3738,6081.0
2019-03-28 10:30:00,39.52,39.56,39.49,39.52,5417.0,38.3932,38.4321,38.3641,38.3932,5417.0
2019-03-28 10:35:00,39.53,39.55,39.45,39.45,6331.0,38.4029,38.4224,38.3252,38.3252,6331.0
2019-03-28 10:40:00,39.46,39.52,39.46,39.48,12679.0,38.3349,38.3932,38.3349,38.3544,12679.0
2019-03-28 10:45:00,39.5,39.52,39.45,39.46,5191.0,38.3738,38.3932,38.3252,38.3349,5191.0
2019-03-28 10:50:00,39.46,39.46,39.35,39.39,6060.0,38.3349,38.3349,38.2281,38.2669,6060.0
2019-03-28 10:55:00,39.39,39.41,39.36,39.37,5080.0,38.2669,38.2863,38.2378,38.2475,5080.0
2019-03-28 11:00:00,39.36,39.38,39.27,39.28,7638.0,38.2378,38.2572,38.1503,38.1601,7638.0
2019-03-28 11:05:00,39.28,39.28,39.19,39.22,6766.0,38.1601,38.1601,38.0726,38.1018,6766.0
2019-03-28 11:10:00,39.21,39.27,39.18,39.22,9470.0,38.0921,38.1503,38.0629,38.1018,9470.0
2019-03-28 11:15:00,39.21,39.21,39.16,39.17,5550.0,38.0921,38.0921,38.0435,38.0532,5550.0
2019-03-28 11:20:00,39.15,39.21,39.1,39.13,13896.0,38.0338,38.0921,37.9852,38.0143,13896.0
2019-03-28 11:25:00,39.12,39.13,39.01,39.01,16106.0,38.0046,38.0143,37.8978,37.8978,16106.0
2019-03-28 11:30:00,39.03,39.11,39.03,39.1,7563.0,37.9172,37.9949,37.9172,37.9852,7563.0
2019-03-28 11:35:00,39.09,39.17,39.08,39.16,6600.0,37.9755,38.0532,37.9658,38.0435,6600.0
2019-03-28 11:40:00,39.15,39.16,39.08,39.14,4193.0,38.0338,38.0435,37.9658,38.024,4193.0
2019-03-28 11:45:00,39.13,39.22,39.09,39.19,4843.0,38.0143,38.1018,37.9755,38.0726,4843.0
2019-03-28 11:50:00,39.21,39.22,39.13,39.14,6290.0,38.0921,38.1018,38.0143,38.024,6290.0
2019-03-28 11:55:00,39.16,39.16,39.07,39.09,3796.0,38.0435,38.0435,37.956,37.9755,3796.0
2019-03-28 12:00:00,39.07,39.11,39.06,39.09,3904.0,37.956,37.9949,37.9463,37.9755,3904.0
2019-03-28 12:05:00,39.09,39.14,39.09,39.09,4113.0,37.9755,38.024,37.9755,37.9755,4113.0
2019-03-28 12:10:00,39.09,39.09,39.03,39.04,4219.0,37.9755,37.9755,37.9172,37.9269,4219.0
2019-03-28 12:15:00,39.04,39.11,39.02,39.11,5329.0,37.9269,37.9949,37.9075,37.9949,5329.0
2019-03-28 12:20:00,39.11,39.15,39.1,39.13,5600.0,37.9949,38.0338,37.9852,38.0143,5600.0
2019-03-28 12:25:00,39.14,39.18,39.12,39.16,3200.0,38.024,38.0629,38.0046,38.0435,3200.0
2019-03-28 12:30:00,39.17,39.18,39.13,39.15,4507.0,38.0532,38.0629,38.0143,38.0338,4507.0
2019-03-28 12:35:00,39.15,39.18,39.12,39.15,4492.0,38.0338,38.0629,38.0046,38.0338,4492.0
2019-03-28 12:40:00,39.15,39.18,39.15,39.16,3076.0,38.0338,38.0629,38.0338,38.0435,3076.0
2019-03-28 12:45:00,39.17,39.18,39.14,39.18,4555.0,38.0532,38.0629,38.024,38.0629,4555.0
2019-03-28 12:50:00,39.17,39.26,39.17,39.25,8172.0,38.0532,38.1406,38.0532,38.1309,8172.0
2019-03-28 12:55:00,39.24,39.26,39.23,39.25,6370.0,38.1212,38.1406,38.1115,38.1309,6370.0
2019-03-28 13:00:00,39.26,39.27,39.22,39.26,4473.0,38.1406,38.1503,38.1018,38.1406,4473.0
2019-03-28 13:05:00,39.26,39.26,39.23,39.24,4539.0,38.1406,38.1406,38.1115,38.1212,4539.0
2019-03-28 13:10:00,39.24,39.26,39.24,39.25,3935.0,38.1212,38.1406,38.1212,38.1309,3935.0
2019-03-28 13:15:00,39.24,39.26,39.23,39.25,10755.0,38.1212,38.1406,38.1115,38.1309,10755.0
2019-03-28 13:20:00,39.25,39.28,39.24,39.25,11936.0,38.1309,38.1601,38.1212,38.1309,11936.0
2019-03-28 13:25:00,39.26,39.26,39.2,39.23,9936.0,38.1406,38.1406,38.0823,38.1115,9936.0
2019-03-28 13:30:00,39.23,39.24,39.2,39.2,12757.0,38.1115,38.1212,38.0823,38.0823,12757.0
2019-03-28 13:35:00,39.19,39.21,39.18,39.18,9510.0,38.0726,38.0921,38.0629,38.0629,9510.0
2019-03-28 13:40:00,39.18,39.19,39.14,39.16,6219.0,38.0629,38.0726,38.024,38.0435,6219.0
2019-03-28 13:45:00,39.16,39.2,39.15,39.16,9626.0,38.0435,38.0823,38.0338,38.0435,9626.0
2019-03-28 13:50:00,39.16,39.21,39.15,39.19,13649.0,38.0435,38.0921,38.0338,38.0726,13649.0
2019-03-28 13:55:00,39.19,39.22,39.18,39.21,9712.0,38.0726,38.1018,38.0629,38.0921,9712.0
2019-03-28 14:00:00,39.22,39.22,39.18,39.21,10845.0,38.1018,38.1018,38.0629,38.0921,10845.0
2019-03-28 14:05:00,39.2,39.21,39.17,39.19,5827.0,38.0823,38.0921,38.0532,38.0726,5827.0
2019-03-28 14:10:00,39.2,39.22,39.17,39.19,9455.0,38.0823,38.1018,38.0532,38.0726,9455.0
2019-03-28 14:15:00,39.2,39.2,39.17,39.17,4704.0,38.0823,38.0823,38.0532,38.0532,4704.0
2019-03-28 14:20:00,39.17,39.17,39.11,39.14,7294.0,38.0532,38.0532,37.9949,38.024,7294.0
2019-03-28 14:25:00,39.14,39.16,39.13,39.13,6631.0,38.024,38.0435,38.0143,38.0143,6631.0
2019-03-28 14:30:00,39.13,39.14,39.1,39.1,5355.0,38.0143,38.024,37.9852,37.9852,5355.0
2019-03-28 14:35:00,39.1,39.11,39.09,39.11,11693.0,37.9852,37.9949,37.9755,37.9949,11693.0
2019-03-28 14:40:00,39.12,39.12,39.08,39.09,11477.0,38.0046,38.0046,37.9658,37.9755,11477.0
2019-03-28 14:45:00,39.08,39.12,39.08,39.11,6917.0,37.9658,38.0046,37.9658,37.9949,6917.0
2019-03-28 14:50:00,39.12,39.13,39.09,39.11,9311.0,38.0046,38.0143,37.9755,37.9949,9311.0
2019-03-28 14:55:00,39.11,39.16,39.1,39.15,9003.0,37.9949,38.0435,37.9852,38.0338,9003.0
2019-03-28 15:00:00,39.15,39.25,39.12,39.21,12377.0,38.0338,38.1309,38.0046,38.0921,12377.0
2019-03-28 15:05:00,39.21,39.22,39.2,39.21,7424.0,38.0921,38.1018,38.0823,38.0921,7424.0
2019-03-28 15:10:00,39.21,39.26,39.21,39.23,7385.0,38.0921,38.1406,38.0921,38.1115,7385.0
2019-03-28 15:15:00,39.23,39.26,39.2,39.26,9650.0,38.1115,38.1406,38.0823,38.1406,9650.0
2019-03-28 15:20:00,39.25,39.26,39.23,39.25,8082.0,38.1309,38.1406,38.1115,38.1309,8082.0
2019-03-28 15:25:00,39.24,39.3,39.21,39.21,8106.0,38.1212,38.1795,38.0921,38.0921,8106.0
2019-03-28 15:30:00,39.21,39.24,39.21,39.23,9125.0,38.0921,38.1212,38.0921,38.1115,9125.0
2019-03-28 15:35:00,39.23,39.28,39.23,39.26,11725.0,38.1115,38.1601,38.1115,38.1406,11725.0
2019-03-28 15:40:00,39.26,39.27,39.24,39.25,11446.0,38.1406,38.1503,38.1212,38.1309,11446.0
2019-03-28 15:45:00,39.25,39.29,39.22,39.23,9442.0,38.1309,38.1698,38.1018,38.1115,9442.0
2019-03-28 15:50:00,39.23,39.26,39.21,39.25,26008.0,38.1115,38.1406,38.0921,38.1309,26008.0
2019-03-28 15:55:00,39.25,39.27,39.21,39.22,57900.0,38.1309,38.1503,38.0921,38.1018,57900.0
2019-03-29 09:30:00,39.65,39.82,39.5,39.78,12728.0,38.5195,38.6847,38.3738,38.6458,12728.0
2019-03-29 09:35:00,39.75,39.79,39.62,39.69,11741.0,38.6167,38.6555,38.4904,38.5584,11741.0
2019-03-29 09:40:00,39.64,39.74,39.6,39.74,6154.0,38.5098,38.6069,38.4709,38.6069,6154.0
2019-03-29 09:45:00,39.74,39.82,39.67,39.67,10405.0,38.6069,38.6847,38.5389,38.5389,10405.0
2019-03-29 09:50:00,39.67,39.73,39.6,39.73,9613.0,38.5389,38.5972,38.4709,38.5972,9613.0
2019-03-29 09:55:00,39.75,39.75,39.65,39.72,6440.0,38.6167,38.6167,38.5195,38.5875,6440.0
2019-03-29 10:00:00,39.77,39.83,39.77,39.8,5149.0,38.6361,38.6944,38.6361,38.6652,5149.0
2019-03-29 10:05:00,39.81,39.91,39.8,39.9,10507.0,38.6749,38.7721,38.6652,38.7624,10507.0
2019-03-29 10:10:00,39.9,39.91,39.8,39.83,4614.0,38.7624,38.7721,38.6652,38.6944,4614.0
2019-03-29 10:15:00,39.87,39.9,39.86,39.88,3200.0,38.7332,38.7624,38.7235,38.7429,3200.0
2019-03-29 10:20:00,39.9,39.92,39.84,39.86,4540.0,38.7624,38.7818,38.7041,38.7235,4540.0
2019-03-29 10:25:00,39.89,39.92,39.86,39.87,8050.0,38.7527,38.7818,38.7235,38.7332,8050.0
2019-03-29 10:30:00,39.9,39.9,39.82,39.85,7757.0,38.7624,38.7624,38.6847,38.7138,7757.0
2019-03-29 10:35:00,39.85,39.86,39.78,39.8,4402.0,38.7138,38.7235,38.6458,38.6652,4402.0
2019-03-29 10:40:00,39.8,39.81,39.68,39.68,4010.0,38.6652,38.6749,38.5487,38.5487,4010.0
2019-03-29 10:45:00,39.68,39.74,39.68,39.71,4103.0,38.5487,38.6069,38.5487,38.5778,4103.0
2019-03-29 10:50:00,39.69,39.7,39.63,39.64,5348.0,38.5584,38.5681,38.5001,38.5098,5348.0
2019-03-29 10:55:00,39.64,39.68,39.63,39.66,4490.0,38.5098,38.5487,38.5001,38.5292,4490.0
2019-03-29 11:00:00,39.68,39.71,39.67,39.69,3756.0,38.5487,38.5778,38.5389,38.5584,3756.0
2019-03-29 11:05:00,39.69,39.72,39.65,39.71,4326.0,38.5584,38.5875,38.5195,38.5778,4326.0
2019-03-29 11:10:00,39.71,39.73,39.68,39.68,3875.0,38.5778,38.5972,38.5487,38.5487,3875.0
2019-03-29 11:15:00,39.68,39.75,39.68,39.72,21193.0,38.5487,38.6167,38.5487,38.5875,21193.0
2019-03-29 11:20:00,39.72,39.73,39.63,39.67,7300.0,38.5875,38.5972,38.5001,38.5389,7300.0
2019-03-29 11:25:00,39.67,39.73,39.66,39.73,4911.0,38.5389,38.5972,38.5292,38.5972,4911.0
2019-03-29 11:30:00,39.73,39.76,39.71,39.75,4730.0,38.5972,38.6264,38.5778,38.6167,4730.0
2019-03-29 11:35:00,39.75,39.76,39.72,39.75,4140.0,38.6167,38.6264,38.5875,38.6167,4140.0
2019-03-29 11:40:00,39.78,39.8,39.74,39.74,3500.0,38.6458,38.6652,38.6069,38.6069,3500.0
2019-03-29 11:45:00,39.76,39.76,39.68,39.76,8933.0,38.6264,38.6264,38.5487,38.6264,8933.0
2019-03-29 11:50:00,39.76,39.76,39.71,39.72,4805.0,38.6264,38.6264,38.5778,38.5875,4805.0
2019-03-29 11:55:00,39.73,39.73,39.71,39.71,3006.0,38.5972,38.5972,38.5778,38.5778,3006.0
2019-03-29 12:00:00,39.72,39.75,39.7,39.73,3981.0,38.5875,38.6167,38.5681,38.5972,3981.0
2019-03-29 12:05:00,39.74,39.74,39.71,39.74,2650.0,38.6069,38.6069,38.5778,38.6069,2650.0
2019-03-29 12:10:00,39.73,39.74,39.66,39.66,5321.0,38.5972,38.6069,38.5292,38.5292,5321.0
2019-03-29 12:15:00,39.66,39.7,39.66,39.69,3000.0,38.5292,38.5681,38.5292,38.5584,3000.0
2019-03-29 12:20:00,39.71,39.75,39.71,39.73,2500.0,38.5778,38.6167,38.5778,38.5972,2500.0
2019-03-29 12:25:00,39.73,39.73,39.68,39.7,3989.0,38.5972,38.5972,38.5487,38.5681,3989.0
2019-03-29 12:30:00,39.7,39.71,39.66,39.7,3148.0,38.5681,38.5778,38.5292,38.5681,3148.0
2019-03-29 12:35:00,39.7,39.75,39.7,39.75,2862.0,38.5681,38.6167,38.5681,38.6167,2862.0
2019-03-29 12:40:00,39.74,39.76,39.7,39.7,4510.0,38.6069,38.6264,38.5681,38.5681,4510.0
2019-03-29 12:45:00,39.71,39.75,39.71,39.75,7005.0,38.5778,38.6167,38.5778,38.6167,7005.0
2019-03-29 12:50:00,39.75,39.75,39.71,39.74,4053.0,38.6167,38.6167,38.5778,38.6069,4053.0
2019-03-29 12:55:00,39.74,39.78,39.74,39.78,2493.0,38.6069,38.6458,38.6069,38.6458,2493.0
2019-03-29 13:00:00,39.78,39.82,39.77,39.8,4420.0,38.6458,38.6847,38.6361,38.6652,4420.0
2019-03-29 13:05:00,39.8,39.8,39.77,39.78,3512.0,38.6652,38.6652,38.6361,38.6458,3512.0
2019-03-29 13:10:00,39.8,39.82,39.78,39.79,5004.0,38.6652,38.6847,38.6458,38.6555,5004.0
2019-03-29 13:15:00,39.8,39.8,39.76,39.78,2034.0,38.6652,38.6652,38.6264,38.6458,2034.0
2019-03-29 13:20:00,39.77,39.77,39.72,39.76,5361.0,38.6361,38.6361,38.5875,38.6264,5361.0
2019-03-29 13:25:00,39.76,39.77,39.75,39.75,3121.0,38.6264,38.6361,38.6167,38.6167,3121.0
2019-03-29 13:30:00,39.76,39.78,39.76,39.77,3733.0,38.6264,38.6458,38.6264,38.6361,3733.0
2019-03-29 13:35:00,39.77,39.78,39.75,39.78,3827.0,38.6361,38.6458,38.6167,38.6458,3827.0
2019-03-29 13:40:00,39.78,39.81,39.77,39.8,4219.0,38.6458,38.6749,38.6361,38.6652,4219.0
2019-03-29 13:45:00,39.82,39.83,39.76,39.8,6211.0,38.6847,38.6944,38.6264,38.6652,6211.0
2019-03-29 13:50:00,39.81,39.82,39.79,39.81,3327.0,38.6749,38.6847,38.6555,38.6749,3327.0
2019-03-29 13:55:00,39.82,39.84,39.8,39.82,4314.0,38.6847,38.7041,38.6652,38.6847,4314.0
2019-03-29 14:00:00,39.83,39.87,39.83,39.86,6568.0,38.6944,38.7332,38.6944,38.7235,6568.0
2019-03-29 14:05:00,39.86,39.88,39.84,39.86,5129.0,38.7235,38.7429,38.7041,38.7235,5129.0
2019-03-29 14:10:00,39.87,39.88,39.84,39.87,3700.0,38.7332,38.7429,38.7041,38.7332,3700.0
2019-03-29 14:15:00,39.87,39.9,39.85,39.85,5900.0,38.7332,38.7624,38.7138,38.7138,5900.0
2019-03-29 14:20:00,39.86,39.87,39.84,39.84,3727.0,38.7235,38.7332,38.7041,38.7041,3727.0
2019-03-29 14:25:00,39.85,39.88,39.85,39.88,2918.0,38.7138,38.7429,38.7138,38.7429,2918.0
2019-03-29 14:30:00,39.88,39.9,39.87,39.89,6956.0,38.7429,38.7624,38.7332,38.7527,6956.0
2019-03-29 14:35:00,39.89,39.9,39.85,39.85,3900.0,38.7527,38.7624,38.7138,38.7138,3900.0
2019-03-29 14:40:00,39.85,39.89,39.81,39.87,5824.0,38.7138,38.7527,38.6749,38.7332,5824.0
2019-03-29 14:45:00,39.87,39.89,39.86,39.88,5137.0,38.7332,38.7527,38.7235,38.7429,5137.0
2019-03-29 14:50:00,39.88,39.91,39.87,39.91,4890.0,38.7429,38.7721,38.7332,38.7721,4890.0
2019-03-29 14:55:00,39.92,39.92,39.88,39.88,5874.0,38.7818,38.7818,38.7429,38.7429,5874.0
2019-03-29 15:00:00,39.88,39.94,39.88,39.89,8980.0,38.7429,38.8012,38.7429,38.7527,8980.0
2019-03-29 15:05:00,39.89,39.92,39.87,39.9,9100.0,38.7527,38.7818,38.7332,38.7624,9100.0
2019-03-29 15:10:00,39.9,39.9,39.85,39.86,6525.0,38.7624,38.7624,38.7138,38.7235,6525.0
2019-03-29 15:15:00,39.86,39.89,39.85,39.86,5839.0,38.7235,38.7527,38.7138,38.7235,5839.0
2019-03-29 15:20:00,39.86,39.87,39.82,39.83,7260.0,38.7235,38.7332,38.6847,38.6944,7260.0
2019-03-29 15:25:00,39.83,39.86,39.81,39.85,9079.0,38.6944,38.7235,38.6749,38.7138,9079.0
2019-03-29 15:30:00,39.86,39.87,39.83,39.87,11215.0,38.7235,38.7332,38.6944,38.7332,11215.0
2019-03-29 15:35:00,39.87,39.89,39.86,39.88,10927.0,38.7332,38.7527,38.7235,38.7429,10927.0
2019-03-29 15:40:00,39.88,39.89,39.84,39.86,15914.0,38.7429,38.7527,38.7041,38.7235,15914.0
2019-03-29 15:45:00,39.86,39.88,39.82,39.83,18031.0,38.7235,38.7429,38.6847,38.6944,18031.0
2019-03-29 15:50:00,39.82,39.86,39.77,39.8,45218.0,38.6847,38.7235,38.6361,38.6652,45218.0
2019-03-29 15:55:00,39.81,39.86,39.78,39.84,90346.0,38.6749,38.7235,38.6458,38.7041,90346.0
2019-04-01 09:30:00,40.13,40.61,40.13,40.61,51343.0,38.9858,39.4521,38.9858,39.4521,51343.0
2019-04-01 09:35:00,40.61,40.71,40.56,40.61,29043.0,39.4521,39.5493,39.4036,39.4521,29043.0
2019-04-01 09:40:00,40.62,40.68,40.57,40.6,14336.0,39.4618,39.5201,39.4133,39.4424,14336.0
2019-04-01 09:45:00,40.64,40.66,40.59,40.59,9071.0,39.4813,39.5007,39.4327,39.4327,9071.0
2019-04-01 09:50:00,40.57,40.77,40.56,40.72,18123.0,39.4133,39.6076,39.4036,39.559,18123.0
2019-04-01 09:55:00,40.72,40.91,40.72,40.8,23433.0,39.559,39.7436,39.559,39.6367,23433.0
2019-04-01 10:00:00,40.82,40.92,40.79,40.91,16158.0,39.6561,39.7533,39.627,39.7436,16158.0
2019-04-01 10:05:00,40.9,40.95,40.74,40.74,10139.0,39.7339,39.7824,39.5784,39.5784,10139.0
2019-04-01 10:10:00,40.71,40.84,40.67,40.83,19934.0,39.5493,39.6756,39.5104,39.6659,19934.0
2019-04-01 10:15:00,40.82,40.83,40.76,40.83,16425.0,39.6561,39.6659,39.5979,39.6659,16425.0
2019-04-01 10:20:00,40.83,40.89,40.8,40.87,24463.0,39.6659,39.7242,39.6367,39.7047,24463.0
2019-04-01 10:25:00,40.89,40.99,40.86,40.98,26028.0,39.7242,39.8213,39.695,39.8116,26028.0
2019-04-01 10:30:00,40.98,41.04,40.92,40.99,41535.0,39.8116,39.8699,39.7533,39.8213,41535.0
2019-04-01 10:35:00,41.0,41.06,40.98,41.04,29140.0,39.831,39.8893,39.8116,39.8699,29140.0
2019-04-01 10:40:00,41.03,41.08,40.97,41.05,22392.0,39.8602,39.9087,39.8019,39.8796,22392.0
2019-04-01 10:45:00,41.05,41.14,41.0,41.01,25394.0,39.8796,39.967,39.831,39.8407,25394.0
2019-04-01 10:50:00,41.0,41.02,40.93,41.02,23254.0,39.831,39.8504,39.763,39.8504,23254.0
2019-04-01 10:55:00,41.01,41.08,41.0,41.04,21708.0,39.8407,39.9087,39.831,39.8699,21708.0
2019-04-01 11:00:00,41.04,41.12,41.03,41.09,11019.0,39.8699,39.9476,39.8602,39.9184,11019.0
2019-04-01 11:05:00,41.1,41.21,41.1,41.15,21291.0,39.9282,40.035,39.9282,39.9767,21291.0
2019-04-01 11:10:00,41.15,41.17,41.12,41.12,8792.0,39.9767,39.9962,39.9476,39.9476,8792.0
2019-04-01 11:15:00,41.13,41.13,41.09,41.13,6977.0,39.9573,39.9573,39.9184,39.9573,6977.0
2019-04-01 11:20:00,41.12,41.13,41.06,41.08,6785.0,39.9476,39.9573,39.8893,39.9087,6785.0
2019-04-01 11:25:00,41.06,41.12,41.04,41.11,19862.0,39.8893,39.9476,39.8699,39.9379,19862.0
2019-04-01 11:30:00,41.11,41.12,41.03,41.04,15008.0,39.9379,39.9476,39.8602,39.8699,15008.0
2019-04-01 11:35:00,41.04,41.12,41.04,41.12,11538.0,39.8699,39.9476,39.8699,39.9476,11538.0
2019-04-01 11:40:00,41.12,41.18,41.1,41.18,20909.0,39.9476,40.0059,39.9282,40.0059,20909.0
2019-04-01 11:45:00,41.19,41.23,41.18,41.23,16714.0,40.0156,40.0545,40.0059,40.0545,16714.0
2019-04-01 11:50:00,41.25,41.29,41.23,41.24,18994.0,40.0739,40.1127,40.0545,40.0642,18994.0
2019-04-01 11:55:00,41.23,41.26,41.21,41.26,25100.0,40.0545,40.0836,40.035,40.0836,25100.0
2019-04-01 12:00:00,41.26,41.28,41.14,41.15,87105.0,40.0836,40.103,39.967,39.9767,87105.0
2019-04-01 12:05:00,41.14,41.2,41.13,41.2,30708.0,39.967,40.0253,39.9573,40.0253,30708.0
2019-04-01 12:10:00,41.19,41.25,41.15,41.17,29755.0,40.0156,40.0739,39.9767,39.9962,29755.0
2019-04-01 12:15:00,41.18,41.25,41.18,41.24,21823.0,40.0059,40.0739,40.0059,40.0642,21823.0
2019-04-01 12:20:00,41.24,41.31,41.22,41.3,25787.0,40.0642,40.1322,40.0447,40.1225,25787.0
2019-04-01 12:25:00,41.3,41.3,41.24,41.28,27508.0,40.1225,40.1225,40.0642,40.103,27508.0
2019-04-01 12:30:00,41.29,41.29,41.21,41.22,26803.0,40.1127,40.1127,40.035,40.0447,26803.0
2019-04-01 12:35:00,41.22,41.27,41.21,41.26,8558.0,40.0447,40.0933,40.035,40.0836,8558.0
2019-04-01 12:40:00,41.27,41.32,41.27,41.32,6826.0,40.0933,40.1419,40.0933,40.1419,6826.0
2019-04-01 12:45:00,41.32,41.4,41.29,41.39,27108.0,40.1419,40.2196,40.1127,40.2099,27108.0
2019-04-01 12:50:00,41.4,41.44,41.37,41.37,19716.0,40.2196,40.2585,40.1905,40.1905,19716.0
2019-04-01 12:55:00,41.37,41.44,41.33,41.44,9543.0,40.1905,40.2585,40.1516,40.2585,9543.0
2019-04-01 13:00:00,41.44,41.51,41.41,41.47,25061.0,40.2585,40.3265,40.2293,40.2876,25061.0
2019-04-01 13:05:00,41.46,41.48,41.45,41.47,8346.0,40.2779,40.2973,40.2682,40.2876,8346.0
2019-04-01 13:10:00,41.48,41.49,41.41,41.44,10127.0,40.2973,40.307,40.2293,40.2585,10127.0
2019-04-01 13:15:00,41.45,41.48,41.45,41.46,10732.0,40.2682,40.2973,40.2682,40.2779,10732.0
2019-04-01 13:20:00,41.45,41.46,41.42,41.44,5274.0,40.2682,40.2779,40.239,40.2585,5274.0
2019-04-01 13:25:00,41.44,41.52,41.43,41.52,16622.0,40.2585,40.3362,40.2488,40.3362,16622.0
2019-04-01 13:30:00,41.51,41.53,41.47,41.5,9710.0,40.3265,40.3459,40.2876,40.3168,9710.0
2019-04-01 13:35:00,41.5,41.55,41.48,41.53,11979.0,40.3168,40.3653,40.2973,40.3459,11979.0
2019-04-01 13:40:00,41.52,41.55,41.52,41.53,9410.0,40.3362,40.3653,40.3362,40.3459,9410.0
2019-04-01 13:45:00,41.53,41.62,41.53,41.59,33454.0,40.3459,40.4333,40.3459,40.4042,33454.0
2019-04-01 13:50:00,41.6,41.67,41.6,41.61,31724.0,40.4139,40.4819,40.4139,40.4236,31724.0
2019-04-01 13:55:00,41.61,41.62,41.58,41.62,19044.0,40.4236,40.4333,40.3945,40.4333,19044.0
2019-04-01 14:00:00,41.61,41.66,41.6,41.64,15861.0,40.4236,40.4722,40.4139,40.4528,15861.0
2019-04-01 14:05:00,41.63,41.64,41.61,41.63,11252.0,40.4431,40.4528,40.4236,40.4431,11252.0
2019-04-01 14:10:00,41.64,41.65,41.6,41.62,14879.0,40.4528,40.4625,40.4139,40.4333,14879.0
2019-04-01 14:15:00,41.63,41.66,41.62,41.65,10226.0,40.4431,40.4722,40.4333,40.4625,10226.0
2019-04-01 14:20:00,41.65,41.69,41.58,41.59,13661.0,40.4625,40.5013,40.3945,40.4042,13661.0
2019-04-01 14:25:00,41.59,41.63,41.58,41.62,7746.0,40.4042,40.4431,40.3945,40.4333,7746.0
2019-04-01 14:30:00,41.62,41.63,41.59,41.63,12720.0,40.4333,40.4431,40.4042,40.4431,12720.0
2019-04-01 14:35:00,41.63,41.64,41.59,41.59,9878.0,40.4431,40.4528,40.4042,40.4042,9878.0
2019-04-01 14:40:00,41.6,41.62,41.59,41.62,17866.0,40.4139,40.4333,40.4042,40.4333,17866.0
2019-04-01 14:45:00,41.62,41.65,41.61,41.62,30249.0,40.4333,40.4625,40.4236,40.4333,30249.0
2019-04-01 14:50:00,41.61,41.61,41.52,41.55,19817.0,40.4236,40.4236,40.3362,40.3653,19817.0
2019-04-01 14:55:00,41.56,41.65,41.56,41.65,14059.0,40.375,40.4625,40.375,40.4625,14059.0
2019-04-01 15:00:00,41.65,41.7,41.63,41.7,34082.0,40.4625,40.5111,40.4431,40.5111,34082.0
2019-04-01 15:05:00,41.7,41.7,41.66,41.69,30779.0,40.5111,40.5111,40.4722,40.5013,30779.0
2019-04-01 15:10:00,41.69,41.72,41.63,41.72,34440.0,40.5013,40.5305,40.4431,40.5305,34440.0
2019-04-01 15:15:00,41.72,41.75,41.65,41.69,39011.0,40.5305,40.5596,40.4625,40.5013,39011.0
2019-04-01 15:20:00,41.7,41.7,41.65,41.69,36924.0,40.5111,40.5111,40.4625,40.5013,36924.0
2019-04-01 15:25:00,41.7,41.76,41.69,41.72,32978.0,40.5111,40.5693,40.5013,40.5305,32978.0
2019-04-01 15:30:00,41.73,41.75,41.63,41.75,88067.0,40.5402,40.5596,40.4431,40.5596,88067.0
2019-04-01 15:35:00,41.75,41.83,41.74,41.83,64090.0,40.5596,40.6374,40.5499,40.6374,64090.0
2019-04-01 15:40:00,41.83,41.89,41.8,41.89,89376.0,40.6374,40.6956,40.6082,40.6956,89376.0
2019-04-01 15:45:00,41.89,41.89,41.76,41.77,135641.0,40.6956,40.6956,40.5693,40.5791,135641.0
2019-04-01 15:50:00,41.77,41.9,41.77,41.79,111162.0,40.5791,40.7054,40.5791,40.5985,111162.0
2019-04-01 15:55:00,41.79,41.89,41.72,41.79,321269.0,40.5985,40.6956,40.5305,40.5985,321269.0
2019-04-02 09:30:00,41.73,41.73,41.17,41.39,47743.0,40.5402,40.5402,39.9962,40.2099,47743.0
2019-04-02 09:35:00,41.38,41.63,41.34,41.61,15729.0,40.2002,40.4431,40.1613,40.4236,15729.0
2019-04-02 09:40:00,41.61,41.68,41.47,41.62,46431.0,40.4236,40.4916,40.2876,40.4333,46431.0
2019-04-02 09:45:00,41.65,41.68,41.57,41.67,16958.0,40.4625,40.4916,40.3848,40.4819,16958.0
2019-04-02 09:50:00,41.66,41.77,41.65,41.69,25424.0,40.4722,40.5791,40.4625,40.5013,25424.0
2019-04-02 09:55:00,41.69,41.9,41.68,41.75,139419.0,40.5013,40.7054,40.4916,40.5596,139419.0
2019-04-02 10:00:00,41.74,41.77,41.7,41.75,30320.0,40.5499,40.5791,40.5111,40.5596,30320.0
2019-04-02 10:05:00,41.75,41.78,41.68,41.7,15663.0,40.5596,40.5888,40.4916,40.5111,15663.0
2019-04-02 10:10:00,41.7,41.76,41.68,41.72,14598.0,40.5111,40.5693,40.4916,40.5305,14598.0
2019-04-02 10:15:00,41.71,41.9,41.7,41.89,25873.0,40.5208,40.7054,40.5111,40.6956,25873.0
2019-04-02 10:20:00,41.87,41.96,41.86,41.93,29396.0,40.6762,40.7636,40.6665,40.7345,29396.0
2019-04-02 10:25:00,41.91,42.04,41.91,42.0,37894.0,40.7151,40.8414,40.7151,40.8025,37894.0
2019-04-02 10:30:00,42.0,42.06,41.98,42.04,16569.0,40.8025,40.8608,40.7831,40.8414,16569.0
2019-04-02 10:35:00,42.04,42.08,42.0,42.01,18514.0,40.8414,40.8802,40.8025,40.8122,18514.0
2019-04-02 10:40:00,42.03,42.05,41.93,42.01,36215.0,40.8316,40.8511,40.7345,40.8122,36215.0
2019-04-02 10:45:00,42.02,42.05,41.99,42.02,74184.0,40.8219,40.8511,40.7928,40.8219,74184.0
2019-04-02 10:50:00,42.02,42.05,42.0,42.0,11938.0,40.8219,40.8511,40.8025,40.8025,11938.0
2019-04-02 10:55:00,42.01,42.01,41.73,41.73,34438.0,40.8122,40.8122,40.5402,40.5402,34438.0
2019-04-02 11:00:00,41.75,41.81,41.62,41.65,36598.0,40.5596,40.6179,40.4333,40.4625,36598.0
2019-04-02 11:05:00,41.65,41.75,41.65,41.75,22646.0,40.4625,40.5596,40.4625,40.5596,22646.0
2019-04-02 11:10:00,41.75,41.75,41.7,41.74,29706.0,40.5596,40.5596,40.5111,40.5499,29706.0
2019-04-02 11:15:00,41.75,41.83,41.73,41.83,8600.0,40.5596,40.6374,40.5402,40.6374,8600.0
2019-04-02 11:20:00,41.84,41.93,41.82,41.89,10241.0,40.6471,40.7345,40.6276,40.6956,10241.0
2019-04-02 11:25:00,41.88,41.95,41.86,41.95,14488.0,40.6859,40.7539,40.6665,40.7539,14488.0
2019-04-02 11:30:00,41.96,41.99,41.91,41.93,20442.0,40.7636,40.7928,40.7151,40.7345,20442.0
2019-04-02 11:35:00,41.93,41.95,41.92,41.94,11349.0,40.7345,40.7539,40.7248,40.7442,11349.0
2019-04-02 11:40:00,41.94,41.96,41.9,41.93,15003.0,40.7442,40.7636,40.7054,40.7345,15003.0
2019-04-02 11:45:00,41.93,42.0,41.92,41.97,9118.0,40.7345,40.8025,40.7248,40.7734,9118.0
2019-04-02 11:50:00,41.98,41.99,41.9,41.9,20717.0,40.7831,40.7928,40.7054,40.7054,20717.0
2019-04-02 11:55:00,41.91,41.94,41.86,41.92,13599.0,40.7151,40.7442,40.6665,40.7248,13599.0
2019-04-02 12:00:00,41.93,41.98,41.91,41.96,11106.0,40.7345,40.7831,40.7151,40.7636,11106.0
2019-04-02 12:05:00,41.95,41.96,41.9,41.94,8767.0,40.7539,40.7636,40.7054,40.7442,8767.0
2019-04-02 12:10:00,41.94,41.96,41.92,41.94,16825.0,40.7442,40.7636,40.7248,40.7442,16825.0
2019-04-02 12:15:00,41.94,41.95,41.87,41.89,9146.0,40.7442,40.7539,40.6762,40.6956,9146.0
2019-04-02 12:20:00,41.89,41.92,41.82,41.89,16100.0,40.6956,40.7248,40.6276,40.6956,16100.0
2019-04-02 12:25:00,41.89,41.91,41.84,41.85,13737.0,40.6956,40.7151,40.6471,40.6568,13737.0
2019-04-02 12:30:00,41.85,41.89,41.84,41.88,9814.0,40.6568,40.6956,40.6471,40.6859,9814.0
2019-04-02 12:35:00,41.88,41.89,41.84,41.86,7898.0,40.6859,40.6956,40.6471,40.6665,7898.0
2019-04-02 12:40:00,41.87,41.9,41.85,41.88,7900.0,40.6762,40.7054,40.6568,40.6859,7900.0
2019-04-02 12:45:00,41.89,41.9,41.84,41.88,10989.0,40.6956,40.7054,40.6471,40.6859,10989.0
2019-04-02 12:50:00,41.89,41.89,41.76,41.78,11107.0,40.6956,40.6956,40.5693,40.5888,11107.0
2019-04-02 12:55:00,41.77,41.77,41.7,41.73,11380.0,40.5791,40.5791,40.5111,40.5402,11380.0
2019-04-02 13:00:00,41.71,41.81,41.71,41.81,8898.0,40.5208,40.6179,40.5208,40.6179,8898.0
2019-04-02 13:05:00,41.81,41.9,41.81,41.88,5792.0,40.6179,40.7054,40.6179,40.6859,5792.0
2019-04-02 13:10:00,41.88,41.91,41.85,41.9,13062.0,40.6859,40.7151,40.6568,40.7054,13062.0
2019-04-02 13:15:00,41.9,41.9,41.84,41.85,4810.0,40.7054,40.7054,40.6471,40.6568,4810.0
2019-04-02 13:20:00,41.85,41.9,41.85,41.88,6424.0,40.6568,40.7054,40.6568,40.6859,6424.0
2019-04-02 13:25:00,41.88,41.89,41.82,41.83,6881.0,40.6859,40.6956,40.6276,40.6374,6881.0
2019-04-02 13:30:00,41.83,41.85,41.81,41.83,5677.0,40.6374,40.6568,40.6179,40.6374,5677.0
2019-04-02 13:35:00,41.83,41.85,41.82,41.84,3461.0,40.6374,40.6568,40.6276,40.6471,3461.0
2019-04-02 13:40:00,41.83,41.88,41.83,41.88,6011.0,40.6374,40.6859,40.6374,40.6859,6011.0
2019-04-02 13:45:00,41.88,41.88,41.79,41.8,7708.0,40.6859,40.6859,40.5985,40.6082,7708.0
2019-04-02 13:50:00,41.8,41.81,41.74,41.75,8416.0,40.6082,40.6179,40.5499,40.5596,8416.0
2019-04-02 13:55:00,41.75,41.77,41.74,41.77,5410.0,40.5596,40.5791,40.5499,40.5791,5410.0
2019-04-02 14:00:00,41.77,41.81,41.75,41.81,6000.0,40.5791,40.6179,40.5596,40.6179,6000.0
2019-04-02 14:05:00,41.81,41.81,41.8,41.81,14024.0,40.6179,40.6179,40.6082,40.6179,14024.0
2019-04-02 14:10:00,41.82,41.92,41.82,41.91,24349.0,40.6276,40.7248,40.6276,40.7151,24349.0
2019-04-02 14:15:00,41.91,41.95,41.91,41.94,20010.0,40.7151,40.7539,40.7151,40.7442,20010.0
2019-04-02 14:20:00,41.94,42.0,41.94,41.99,27099.0,40.7442,40.8025,40.7442,40.7928,27099.0
2019-04-02 14:25:00,41.99,42.0,41.97,41.98,31106.0,40.7928,40.8025,40.7734,40.7831,31106.0
2019-04-02 14:30:00,41.98,42.01,41.95,42.0,14889.0,40.7831,40.8122,40.7539,40.8025,14889.0
2019-04-02 14:35:00,42.0,42.06,41.98,42.01,35578.0,40.8025,40.8608,40.7831,40.8122,35578.0
2019-04-02 14:40:00,42.0,42.03,41.97,42.02,12440.0,40.8025,40.8316,40.7734,40.8219,12440.0
2019-04-02 14:45:00,42.01,42.05,42.01,42.04,13442.0,40.8122,40.8511,40.8122,40.8414,13442.0
2019-04-02 14:50:00,42.04,42.07,42.02,42.04,18280.0,40.8414,40.8705,40.8219,40.8414,18280.0
2019-04-02 14:55:00,42.03,42.05,42.02,42.04,19382.0,40.8316,40.8511,40.8219,40.8414,19382.0
2019-04-02 15:00:00,42.04,42.06,42.01,42.03,17227.0,40.8414,40.8608,40.8122,40.8316,17227.0
2019-04-02 15:05:00,42.02,42.04,41.99,42.02,18753.0,40.8219,40.8414,40.7928,40.8219,18753.0
2019-04-02 15:10:00,42.02,42.03,41.99,42.02,19306.0,40.8219,40.8316,40.7928,40.8219,19306.0
2019-04-02 15:15:00,42.01,42.09,42.0,42.09,23121.0,40.8122,40.8899,40.8025,40.8899,23121.0
2019-04-02 15:20:00,42.09,42.12,42.07,42.08,19370.0,40.8899,40.9191,40.8705,40.8802,19370.0
2019-04-02 15:25:00,42.08,42.1,42.03,42.09,24322.0,40.8802,40.8997,40.8316,40.8899,24322.0
2019-04-02 15:30:00,42.09,42.11,42.05,42.09,17345.0,40.8899,40.9094,40.8511,40.8899,17345.0
2019-04-02 15:35:00,42.09,42.11,42.07,42.09,17438.0,40.8899,40.9094,40.8705,40.8899,17438.0
2019-04-02 15:40:00,42.09,42.1,42.04,42.08,50598.0,40.8899,40.8997,40.8414,40.8802,50598.0
2019-04-02 15:45:00,42.08,42.15,42.07,42.15,46127.0,40.8802,40.9482,40.8705,40.9482,46127.0
2019-04-02 15:50:00,42.14,42.19,42.03,42.05,81431.0,40.9385,40.9871,40.8316,40.8511,81431.0
2019-04-02 15:55:00,42.04,42.06,42.0,42.02,114991.0,40.8414,40.8608,40.8025,40.8219,114991.0
2019-04-03 09:30:00,42.7,42.89,42.29,42.66,41529.0,41.4825,41.6671,41.0842,41.4437,41529.0
2019-04-03 09:35:00,42.66,42.95,42.66,42.92,11822.0,41.4437,41.7254,41.4437,41.6963,11822.0
2019-04-03 09:40:00,42.95,43.15,42.94,43.06,21095.0,41.7254,41.9197,41.7157,41.8323,21095.0
2019-04-03 09:45:00,43.07,43.13,43.01,43.1,5903.0,41.842,41.9003,41.7837,41.8711,5903.0
2019-04-03 09:50:00,43.11,43.12,42.95,43.06,8600.0,41.8809,41.8906,41.7254,41.8323,8600.0
2019-04-03 09:55:00,43.04,43.04,42.86,42.86,4465.0,41.8129,41.8129,41.638,41.638,4465.0
2019-04-03 10:00:00,42.84,42.88,42.74,42.76,10719.0,41.6186,41.6574,41.5214,41.5408,10719.0
2019-04-03 10:05:00,42.75,42.78,42.63,42.78,21677.0,41.5311,41.5603,41.4145,41.5603,21677.0
2019-04-03 10:10:00,42.82,42.89,42.8,42.86,17295.0,41.5991,41.6671,41.5797,41.638,17295.0
2019-04-03 10:15:00,42.84,42.99,42.84,42.97,24849.0,41.6186,41.7643,41.6186,41.7448,24849.0
2019-04-03 10:20:00,42.99,43.02,42.96,42.97,6250.0,41.7643,41.7934,41.7351,41.7448,6250.0
2019-04-03 10:25:00,43.01,43.02,42.92,42.99,11650.0,41.7837,41.7934,41.6963,41.7643,11650.0
2019-04-03 10:30:00,42.97,43.15,42.97,43.13,27751.0,41.7448,41.9197,41.7448,41.9003,27751.0
2019-04-03 10:35:00,43.11,43.15,43.06,43.12,18684.0,41.8809,41.9197,41.8323,41.8906,18684.0
2019-04-03 10:40:00,43.14,43.14,43.0,43.0,6907.0,41.91,41.91,41.774,41.774,6907.0
2019-04-03 10:45:00,43.02,43.03,42.97,42.98,12621.0,41.7934,41.8031,41.7448,41.7546,12621.0
2019-04-03 10:50:00,42.99,43.1,42.99,43.09,10541.0,41.7643,41.8711,41.7643,41.8614,10541.0
2019-04-03 10:55:00,43.09,43.11,43.06,43.06,7185.0,41.8614,41.8809,41.8323,41.8323,7185.0
2019-04-03 11:00:00,43.07,43.21,43.07,43.21,71527.0,41.842,41.978,41.842,41.978,71527.0
2019-04-03 11:05:00,43.2,43.33,43.2,43.32,38422.0,41.9683,42.0946,41.9683,42.0849,38422.0
2019-04-03 11:10:00,43.32,43.39,43.28,43.34,123295.0,42.0849,42.1529,42.046,42.1043,123295.0
2019-04-03 11:15:00,43.34,43.44,43.33,43.42,114974.0,42.1043,42.2014,42.0946,42.182,114974.0
2019-04-03 11:20:00,43.41,43.48,43.32,43.32,45612.0,42.1723,42.2403,42.0849,42.0849,45612.0
2019-04-03 11:25:00,43.31,43.38,43.3,43.36,18721.0,42.0752,42.1432,42.0654,42.1237,18721.0
2019-04-03 11:30:00,43.36,43.42,43.35,43.4,11498.0,42.1237,42.182,42.114,42.1626,11498.0
2019-04-03 11:35:00,43.4,43.41,43.33,43.37,13735.0,42.1626,42.1723,42.0946,42.1334,13735.0
2019-04-03 11:40:00,43.36,43.39,43.33,43.37,14102.0,42.1237,42.1529,42.0946,42.1334,14102.0
2019-04-03 11:45:00,43.37,43.37,43.33,43.37,7853.0,42.1334,42.1334,42.0946,42.1334,7853.0
2019-04-03 11:50:00,43.38,43.49,43.36,43.47,31881.0,42.1432,42.25,42.1237,42.2306,31881.0
2019-04-03 11:55:00,43.47,43.48,43.41,43.48,11179.0,42.2306,42.2403,42.1723,42.2403,11179.0
2019-04-03 12:00:00,43.47,43.59,43.46,43.59,13891.0,42.2306,42.3472,42.2209,42.3472,13891.0
2019-04-03 12:05:00,43.6,43.61,43.55,43.6,11561.0,42.3569,42.3666,42.3083,42.3569,11561.0
2019-04-03 12:10:00,43.61,43.62,43.58,43.6,15039.0,42.3666,42.3763,42.3375,42.3569,15039.0
2019-04-03 12:15:00,43.61,43.61,43.54,43.59,10000.0,42.3666,42.3666,42.2986,42.3472,10000.0
2019-04-03 12:20:00,43.58,43.62,43.55,43.58,11036.0,42.3375,42.3763,42.3083,42.3375,11036.0
2019-04-03 12:25:00,43.59,43.64,43.54,43.54,20211.0,42.3472,42.3957,42.2986,42.2986,20211.0
2019-04-03 12:30:00,43.54,43.54,43.49,43.51,9678.0,42.2986,42.2986,42.25,42.2695,9678.0
2019-04-03 12:35:00,43.5,43.5,43.41,43.48,10403.0,42.2597,42.2597,42.1723,42.2403,10403.0
2019-04-03 12:40:00,43.47,43.55,43.47,43.55,7016.0,42.2306,42.3083,42.2306,42.3083,7016.0
2019-04-03 12:45:00,43.54,43.57,43.51,43.56,11821.0,42.2986,42.3277,42.2695,42.318,11821.0
2019-04-03 12:50:00,43.56,43.56,43.5,43.51,9025.0,42.318,42.318,42.2597,42.2695,9025.0
2019-04-03 12:55:00,43.51,43.53,43.48,43.5,19801.0,42.2695,42.2889,42.2403,42.2597,19801.0
2019-04-03 13:00:00,43.5,43.57,43.5,43.55,14739.0,42.2597,42.3277,42.2597,42.3083,14739.0
2019-04-03 13:05:00,43.55,43.57,43.53,43.55,9490.0,42.3083,42.3277,42.2889,42.3083,9490.0
2019-04-03 13:10:00,43.56,43.63,43.56,43.6,11287.0,42.318,42.386,42.318,42.3569,11287.0
2019-04-03 13:15:00,43.6,43.61,43.57,43.57,11815.0,42.3569,42.3666,42.3277,42.3277,11815.0
2019-04-03 13:20:00,43.59,43.64,43.57,43.61,5641.0,42.3472,42.3957,42.3277,42.3666,5641.0
2019-04-03 13:25:00,43.61,43.68,43.6,43.67,10887.0,42.3666,42.4346,42.3569,42.4249,10887.0
2019-04-03 13:30:00,43.67,43.68,43.65,43.68,11048.0,42.4249,42.4346,42.4055,42.4346,11048.0
2019-04-03 13:35:00,43.67,43.67,43.64,43.67,12807.0,42.4249,42.4249,42.3957,42.4249,12807.0
2019-04-03 13:40:00,43.66,43.71,43.62,43.71,27240.0,42.4152,42.4637,42.3763,42.4637,27240.0
2019-04-03 13:45:00,43.71,43.72,43.68,43.7,10300.0,42.4637,42.4735,42.4346,42.454,10300.0
2019-04-03 13:50:00,43.7,43.71,43.65,43.65,32483.0,42.454,42.4637,42.4055,42.4055,32483.0
2019-04-03 13:55:00,43.66,43.66,43.56,43.58,53459.0,42.4152,42.4152,42.318,42.3375,53459.0
2019-04-03 14:00:00,43.57,43.57,43.49,43.53,22813.0,42.3277,42.3277,42.25,42.2889,22813.0
2019-04-03 14:05:00,43.52,43.56,43.51,43.56,31598.0,42.2792,42.318,42.2695,42.318,31598.0
2019-04-03 14:10:00,43.56,43.64,43.55,43.59,56731.0,42.318,42.3957,42.3083,42.3472,56731.0
2019-04-03 14:15:00,43.59,43.61,43.59,43.6,8474.0,42.3472,42.3666,42.3472,42.3569,8474.0
2019-04-03 14:20:00,43.61,43.69,43.59,43.68,28331.0,42.3666,42.4443,42.3472,42.4346,28331.0
2019-04-03 14:25:00,43.68,43.73,43.67,43.69,31057.0,42.4346,42.4832,42.4249,42.4443,31057.0
2019-04-03 14:30:00,43.69,43.69,43.59,43.62,12484.0,42.4443,42.4443,42.3472,42.3763,12484.0
2019-04-03 14:35:00,43.61,43.62,43.55,43.55,22167.0,42.3666,42.3763,42.3083,42.3083,22167.0
2019-04-03 14:40:00,43.56,43.6,43.54,43.59,18023.0,42.318,42.3569,42.2986,42.3472,18023.0
2019-04-03 14:45:00,43.59,43.62,43.57,43.61,20222.0,42.3472,42.3763,42.3277,42.3666,20222.0
2019-04-03 14:50:00,43.6,43.6,43.56,43.59,14218.0,42.3569,42.3569,42.318,42.3472,14218.0
2019-04-03 14:55:00,43.6,43.61,43.55,43.56,33976.0,42.3569,42.3666,42.3083,42.318,33976.0
2019-04-03 15:00:00,43.55,43.6,43.54,43.6,21910.0,42.3083,42.3569,42.2986,42.3569,21910.0
2019-04-03 15:05:00,43.6,43.66,43.57,43.57,22875.0,42.3569,42.4152,42.3277,42.3277,22875.0
2019-04-03 15:10:00,43.57,43.57,43.41,43.41,46995.0,42.3277,42.3277,42.1723,42.1723,46995.0
2019-04-03 15:15:00,43.41,43.44,43.36,43.41,32507.0,42.1723,42.2014,42.1237,42.1723,32507.0
2019-04-03 15:20:00,43.41,43.44,43.36,43.43,48890.0,42.1723,42.2014,42.1237,42.1917,48890.0
2019-04-03 15:25:00,43.43,43.51,43.42,43.5,30082.0,42.1917,42.2695,42.182,42.2597,30082.0
2019-04-03 15:30:00,43.5,43.51,43.44,43.48,41298.0,42.2597,42.2695,42.2014,42.2403,41298.0
2019-04-03 15:35:00,43.49,43.54,43.46,43.47,97827.0,42.25,42.2986,42.2209,42.2306,97827.0
2019-04-03 15:40:00,43.47,43.57,43.46,43.53,78168.0,42.2306,42.3277,42.2209,42.2889,78168.0
2019-04-03 15:45:00,43.54,43.56,43.5,43.52,82586.0,42.2986,42.318,42.2597,42.2792,82586.0
2019-04-03 15:50:00,43.52,43.64,43.51,43.64,102919.0,42.2792,42.3957,42.2695,42.3957,102919.0
2019-04-03 15:55:00,43.64,43.64,43.57,43.6,179045.0,42.3957,42.3957,42.3277,42.3569,179045.0
2019-04-04 09:30:00,43.47,43.75,43.46,43.63,25091.0,42.2306,42.5026,42.2209,42.386,25091.0
2019-04-04 09:35:00,43.61,43.62,43.41,43.58,12970.0,42.3666,42.3763,42.1723,42.3375,12970.0
2019-04-04 09:40:00,43.57,43.61,43.47,43.55,26060.0,42.3277,42.3666,42.2306,42.3083,26060.0
2019-04-04 09:45:00,43.51,43.6,43.49,43.58,8800.0,42.2695,42.3569,42.25,42.3375,8800.0
2019-04-04 09:50:00,43.58,43.64,43.44,43.44,39470.0,42.3375,42.3957,42.2014,42.2014,39470.0
2019-04-04 09:55:00,43.45,43.49,43.39,43.44,13552.0,42.2112,42.25,42.1529,42.2014,13552.0
2019-04-04 10:00:00,43.45,43.52,43.42,43.42,10698.0,42.2112,42.2792,42.182,42.182,10698.0
2019-04-04 10:05:00,43.41,43.52,43.36,43.37,18746.0,42.1723,42.2792,42.1237,42.1334,18746.0
2019-04-04 10:10:00,43.38,43.38,43.31,43.33,34145.0,42.1432,42.1432,42.0752,42.0946,34145.0
2019-04-04 10:15:00,43.33,43.37,43.23,43.25,21012.0,42.0946,42.1334,41.9974,42.0169,21012.0
2019-04-04 10:20:00,43.23,43.27,43.06,43.07,19784.0,41.9974,42.0363,41.8323,41.842,19784.0
2019-04-04 10:25:00,43.07,43.18,43.06,43.13,10521.0,41.842,41.9489,41.8323,41.9003,10521.0
2019-04-04 10:30:00,43.12,43.12,42.99,43.0,19077.0,41.8906,41.8906,41.7643,41.774,19077.0
2019-04-04 10:35:00,43.01,43.23,42.99,43.14,11895.0,41.7837,41.9974,41.7643,41.91,11895.0
2019-04-04 10:40:00,43.14,43.24,43.12,43.24,12811.0,41.91,42.0071,41.8906,42.0071,12811.0
2019-04-04 10:45:00,43.26,43.41,43.25,43.39,31030.0,42.0266,42.1723,42.0169,42.1529,31030.0
2019-04-04 10:50:00,43.39,43.4,43.33,43.33,20728.0,42.1529,42.1626,42.0946,42.0946,20728.0
2019-04-04 10:55:00,43.34,43.36,43.3,43.36,6574.0,42.1043,42.1237,42.0654,42.1237,6574.0
2019-04-04 11:00:00,43.36,43.36,43.29,43.31,6486.0,42.1237,42.1237,42.0557,42.0752,6486.0
2019-04-04 11:05:00,43.31,43.34,43.26,43.31,6800.0,42.0752,42.1043,42.0266,42.0752,6800.0
2019-04-04 11:10:00,43.3,43.3,43.17,43.19,23188.0,42.0654,42.0654,41.9391,41.9586,23188.0
2019-04-04 11:15:00,43.19,43.19,43.05,43.07,44606.0,41.9586,41.9586,41.8226,41.842,44606.0
2019-04-04 11:20:00,43.07,43.19,43.05,43.16,12607.0,41.842,41.9586,41.8226,41.9294,12607.0
2019-04-04 11:25:00,43.16,43.22,43.13,43.2,11200.0,41.9294,41.9877,41.9003,41.9683,11200.0
2019-04-04 11:30:00,43.2,43.31,43.17,43.28,13867.0,41.9683,42.0752,41.9391,42.046,13867.0
2019-04-04 11:35:00,43.27,43.38,43.27,43.34,37560.0,42.0363,42.1432,42.0363,42.1043,37560.0
2019-04-04 11:40:00,43.33,43.33,43.26,43.28,10550.0,42.0946,42.0946,42.0266,42.046,10550.0
2019-04-04 11:45:00,43.29,43.31,43.24,43.25,9505.0,42.0557,42.0752,42.0071,42.0169,9505.0
2019-04-04 11:50:00,43.22,43.22,43.14,43.17,7816.0,41.9877,41.9877,41.91,41.9391,7816.0
2019-04-04 11:55:00,43.19,43.24,43.19,43.21,18400.0,41.9586,42.0071,41.9586,41.978,18400.0
2019-04-04 12:00:00,43.21,43.24,43.18,43.2,5489.0,41.978,42.0071,41.9489,41.9683,5489.0
2019-04-04 12:05:00,43.22,43.25,43.22,43.22,17293.0,41.9877,42.0169,41.9877,41.9877,17293.0
2019-04-04 12:10:00,43.23,43.27,43.21,43.24,7327.0,41.9974,42.0363,41.978,42.0071,7327.0
2019-04-04 12:15:00,43.23,43.24,43.17,43.19,10418.0,41.9974,42.0071,41.9391,41.9586,10418.0
2019-04-04 12:20:00,43.18,43.21,43.14,43.15,5525.0,41.9489,41.978,41.91,41.9197,5525.0
2019-04-04 12:25:00,43.15,43.17,43.11,43.13,15219.0,41.9197,41.9391,41.8809,41.9003,15219.0
2019-04-04 12:30:00,43.14,43.17,43.11,43.12,10648.0,41.91,41.9391,41.8809,41.8906,10648.0
2019-04-04 12:35:00,43.13,43.16,43.1,43.16,10725.0,41.9003,41.9294,41.8711,41.9294,10725.0
2019-04-04 12:40:00,43.16,43.27,43.16,43.24,32523.0,41.9294,42.0363,41.9294,42.0071,32523.0
2019-04-04 12:45:00,43.23,43.26,43.21,43.25,9646.0,41.9974,42.0266,41.978,42.0169,9646.0
2019-04-04 12:50:00,43.25,43.36,43.24,43.36,11139.0,42.0169,42.1237,42.0071,42.1237,11139.0
2019-04-04 12:55:00,43.37,43.37,43.32,43.33,2600.0,42.1334,42.1334,42.0849,42.0946,2600.0
2019-04-04 13:00:00,43.33,43.37,43.32,43.34,5600.0,42.0946,42.1334,42.0849,42.1043,5600.0
2019-04-04 13:05:00,43.34,43.41,43.34,43.38,12341.0,42.1043,42.1723,42.1043,42.1432,12341.0
2019-04-04 13:10:00,43.38,43.39,43.35,43.35,4890.0,42.1432,42.1529,42.114,42.114,4890.0
2019-04-04 13:15:00,43.36,43.38,43.33,43.37,4662.0,42.1237,42.1432,42.0946,42.1334,4662.0
2019-04-04 13:20:00,43.39,43.4,43.36,43.4,9138.0,42.1529,42.1626,42.1237,42.1626,9138.0
2019-04-04 13:25:00,43.39,43.39,43.34,43.35,15773.0,42.1529,42.1529,42.1043,42.114,15773.0
2019-04-04 13:30:00,43.36,43.38,43.27,43.31,11551.0,42.1237,42.1432,42.0363,42.0752,11551.0
2019-04-04 13:35:00,43.32,43.34,43.24,43.26,10575.0,42.0849,42.1043,42.0071,42.0266,10575.0
2019-04-04 13:40:00,43.27,43.28,43.22,43.23,9727.0,42.0363,42.046,41.9877,41.9974,9727.0
2019-04-04 13:45:00,43.23,43.29,43.22,43.28,8329.0,41.9974,42.0557,41.9877,42.046,8329.0
2019-04-04 13:50:00,43.29,43.39,43.28,43.38,16557.0,42.0557,42.1529,42.046,42.1432,16557.0
2019-04-04 13:55:00,43.39,43.39,43.33,43.37,11171.0,42.1529,42.1529,42.0946,42.1334,11171.0
2019-04-04 14:00:00,43.38,43.4,43.37,43.4,12915.0,42.1432,42.1626,42.1334,42.1626,12915.0
2019-04-04 14:05:00,43.4,43.41,43.37,43.37,6475.0,42.1626,42.1723,42.1334,42.1334,6475.0
2019-04-04 14:10:00,43.37,43.52,43.34,43.52,16821.0,42.1334,42.2792,42.1043,42.2792,16821.0
2019-04-04 14:15:00,43.51,43.59,43.5,43.56,5884.0,42.2695,42.3472,42.2597,42.318,5884.0
2019-04-04 14:20:00,43.57,43.61,43.57,43.6,9624.0,42.3277,42.3666,42.3277,42.3569,9624.0
2019-04-04 14:25:00,43.61,43.61,43.53,43.55,8575.0,42.3666,42.3666,42.2889,42.3083,8575.0
2019-04-04 14:30:00,43.55,43.6,43.54,43.54,8298.0,42.3083,42.3569,42.2986,42.2986,8298.0
2019-04-04 14:35:00,43.55,43.57,43.5,43.57,9644.0,42.3083,42.3277,42.2597,42.3277,9644.0
2019-04-04 14:40:00,43.57,43.58,43.54,43.58,7326.0,42.3277,42.3375,42.2986,42.3375,7326.0
2019-04-04 14:45:00,43.59,43.62,43.57,43.59,6819.0,42.3472,42.3763,42.3277,42.3472,6819.0
2019-04-04 14:50:00,43.6,43.63,43.59,43.63,6112.0,42.3569,42.386,42.3472,42.386,6112.0
2019-04-04 14:55:00,43.63,43.65,43.62,43.64,6303.0,42.386,42.4055,42.3763,42.3957,6303.0
2019-04-04 15:00:00,43.64,43.64,43.57,43.59,14599.0,42.3957,42.3957,42.3277,42.3472,14599.0
2019-04-04 15:05:00,43.59,43.62,43.54,43.55,7709.0,42.3472,42.3763,42.2986,42.3083,7709.0
2019-04-04 15:10:00,43.55,43.6,43.55,43.56,11153.0,42.3083,42.3569,42.3083,42.318,11153.0
2019-04-04 15:15:00,43.57,43.6,43.54,43.59,10884.0,42.3277,42.3569,42.2986,42.3472,10884.0
2019-04-04 15:20:00,43.58,43.58,43.49,43.52,13968.0,42.3375,42.3375,42.25,42.2792,13968.0
2019-04-04 15:25:00,43.52,43.53,43.49,43.51,21309.0,42.2792,42.2889,42.25,42.2695,21309.0
2019-04-04 15:30:00,43.51,43.6,43.5,43.6,11540.0,42.2695,42.3569,42.2597,42.3569,11540.0
2019-04-04 15:35:00,43.6,43.65,43.6,43.65,15918.0,42.3569,42.4055,42.3569,42.4055,15918.0
2019-04-04 15:40:00,43.65,43.68,43.57,43.58,30588.0,42.4055,42.4346,42.3277,42.3375,30588.0
2019-04-04 15:45:00,43.58,43.58,43.5,43.54,25892.0,42.3375,42.3375,42.2597,42.2986,25892.0
2019-04-04 15:50:00,43.54,43.63,43.54,43.59,51523.0,42.2986,42.386,42.2986,42.3472,51523.0
2019-04-04 15:55:00,43.59,43.66,43.59,43.62,106408.0,42.3472,42.4152,42.3472,42.3763,106408.0
2019-04-05 09:30:00,43.89,44.26,43.64,44.13,35129.0,42.6386,42.9981,42.3957,42.8718,35129.0
2019-04-05 09:35:00,44.17,44.31,44.09,44.14,7100.0,42.9106,43.0466,42.8329,42.8815,7100.0
2019-04-05 09:40:00,44.13,44.19,44.06,44.14,12625.0,42.8718,42.9301,42.8038,42.8815,12625.0
2019-04-05 09:45:00,44.11,44.12,43.92,44.01,9583.0,42.8523,42.8621,42.6678,42.7552,9583.0
2019-04-05 09:50:00,43.97,44.11,43.94,44.09,17147.0,42.7163,42.8523,42.6872,42.8329,17147.0
2019-04-05 09:55:00,44.06,44.15,44.0,44.03,12136.0,42.8038,42.8912,42.7455,42.7746,12136.0
2019-04-05 10:00:00,44.07,44.21,44.03,44.2,11957.0,42.8135,42.9495,42.7746,42.9398,11957.0
2019-04-05 10:05:00,44.2,44.22,44.07,44.12,13093.0,42.9398,42.9592,42.8135,42.8621,13093.0
2019-04-05 10:10:00,44.13,44.15,44.06,44.06,8305.0,42.8718,42.8912,42.8038,42.8038,8305.0
2019-04-05 10:15:00,44.06,44.1,44.02,44.03,10800.0,42.8038,42.8426,42.7649,42.7746,10800.0
2019-04-05 10:20:00,44.05,44.1,44.04,44.07,8955.0,42.7941,42.8426,42.7843,42.8135,8955.0
2019-04-05 10:25:00,44.05,44.06,44.02,44.06,34315.0,42.7941,42.8038,42.7649,42.8038,34315.0
2019-04-05 10:30:00,44.05,44.19,44.05,44.18,7715.0,42.7941,42.9301,42.7941,42.9203,7715.0
2019-04-05 10:35:00,44.16,44.19,44.12,44.15,5253.0,42.9009,42.9301,42.8621,42.8912,5253.0
2019-04-05 10:40:00,44.14,44.15,44.01,44.02,7494.0,42.8815,42.8912,42.7552,42.7649,7494.0
2019-04-05 10:45:00,44.02,44.05,44.0,44.02,6300.0,42.7649,42.7941,42.7455,42.7649,6300.0
2019-04-05 10:50:00,44.02,44.1,44.01,44.09,7600.0,42.7649,42.8426,42.7552,42.8329,7600.0
2019-04-05 10:55:00,44.1,44.1,43.99,44.0,8200.0,42.8426,42.8426,42.7358,42.7455,8200.0
2019-04-05 11:00:00,44.01,44.09,44.0,44.08,15276.0,42.7552,42.8329,42.7455,42.8232,15276.0
2019-04-05 11:05:00,44.08,44.15,44.07,44.11,6035.0,42.8232,42.8912,42.8135,42.8523,6035.0
2019-04-05 11:10:00,44.13,44.17,44.1,44.15,17239.0,42.8718,42.9106,42.8426,42.8912,17239.0
2019-04-05 11:15:00,44.13,44.18,44.12,44.13,15520.0,42.8718,42.9203,42.8621,42.8718,15520.0
2019-04-05 11:20:00,44.13,44.19,44.12,44.19,6036.0,42.8718,42.9301,42.8621,42.9301,6036.0
2019-04-05 11:25:00,44.17,44.18,44.1,44.18,7005.0,42.9106,42.9203,42.8426,42.9203,7005.0
2019-04-05 11:30:00,44.16,44.4,44.16,44.28,69436.0,42.9009,43.1341,42.9009,43.0175,69436.0
2019-04-05 11:35:00,44.28,44.28,44.18,44.22,10006.0,43.0175,43.0175,42.9203,42.9592,10006.0
2019-04-05 11:40:00,44.22,44.29,44.22,44.28,5901.0,42.9592,43.0272,42.9592,43.0175,5901.0
2019-04-05 11:45:00,44.28,44.29,44.18,44.21,4500.0,43.0175,43.0272,42.9203,42.9495,4500.0
2019-04-05 11:50:00,44.23,44.23,44.18,44.22,5833.0,42.9689,42.9689,42.9203,42.9592,5833.0
2019-04-05 11:55:00,44.22,44.23,44.17,44.2,3100.0,42.9592,42.9689,42.9106,42.9398,3100.0
2019-04-05 12:00:00,44.2,44.25,44.18,44.2,4810.0,42.9398,42.9884,42.9203,42.9398,4810.0
2019-04-05 12:05:00,44.19,44.26,44.19,44.24,4298.0,42.9301,42.9981,42.9301,42.9786,4298.0
2019-04-05 12:10:00,44.24,44.28,44.23,44.28,3045.0,42.9786,43.0175,42.9689,43.0175,3045.0
2019-04-05 12:15:00,44.29,44.31,44.2,44.21,6600.0,43.0272,43.0466,42.9398,42.9495,6600.0
2019-04-05 12:20:00,44.21,44.25,44.21,44.25,6200.0,42.9495,42.9884,42.9495,42.9884,6200.0
2019-04-05 12:25:00,44.24,44.27,44.23,44.26,3849.0,42.9786,43.0078,42.9689,42.9981,3849.0
2019-04-05 12:30:00,44.24,44.26,44.19,44.2,4338.0,42.9786,42.9981,42.9301,42.9398,4338.0
2019-04-05 12:35:00,44.18,44.18,44.08,44.08,8441.0,42.9203,42.9203,42.8232,42.8232,8441.0
2019-04-05 12:40:00,44.08,44.11,44.05,44.11,3706.0,42.8232,42.8523,42.7941,42.8523,3706.0
2019-04-05 12:45:00,44.12,44.2,44.11,44.2,8525.0,42.8621,42.9398,42.8523,42.9398,8525.0
2019-04-05 12:50:00,44.17,44.2,44.13,44.15,10663.0,42.9106,42.9398,42.8718,42.8912,10663.0
2019-04-05 12:55:00,44.15,44.31,44.14,44.17,52322.0,42.8912,43.0466,42.8815,42.9106,52322.0
2019-04-05 13:00:00,44.17,44.25,44.15,44.23,28793.0,42.9106,42.9884,42.8912,42.9689,28793.0
2019-04-05 13:05:00,44.23,44.3,44.16,44.2,17928.0,42.9689,43.0369,42.9009,42.9398,17928.0
2019-04-05 13:10:00,44.19,44.19,44.12,44.14,4758.0,42.9301,42.9301,42.8621,42.8815,4758.0
2019-04-05 13:15:00,44.13,44.14,44.1,44.11,3400.0,42.8718,42.8815,42.8426,42.8523,3400.0
2019-04-05 13:20:00,44.09,44.13,44.09,44.12,3010.0,42.8329,42.8718,42.8329,42.8621,3010.0
2019-04-05 13:25:00,44.11,44.13,44.1,44.1,5276.0,42.8523,42.8718,42.8426,42.8426,5276.0
2019-04-05 13:30:00,44.1,44.11,44.06,44.07,4278.0,42.8426,42.8523,42.8038,42.8135,4278.0
2019-04-05 13:35:00,44.09,44.13,44.08,44.12,4925.0,42.8329,42.8718,42.8232,42.8621,4925.0
2019-04-05 13:40:00,44.12,44.12,44.07,44.09,3000.0,42.8621,42.8621,42.8135,42.8329,3000.0
2019-04-05 13:45:00,44.08,44.1,44.05,44.09,5615.0,42.8232,42.8426,42.7941,42.8329,5615.0
2019-04-05 13:50:00,44.08,44.08,44.05,44.08,6504.0,42.8232,42.8232,42.7941,42.8232,6504.0
2019-04-05 13:55:00,44.07,44.12,44.06,44.11,8902.0,42.8135,42.8621,42.8038,42.8523,8902.0
2019-04-05 14:00:00,44.12,44.12,44.07,44.07,4400.0,42.8621,42.8621,42.8135,42.8135,4400.0
2019-04-05 14:05:00,44.06,44.09,44.04,44.09,7450.0,42.8038,42.8329,42.7843,42.8329,7450.0
2019-04-05 14:10:00,44.08,44.09,44.06,44.07,9697.0,42.8232,42.8329,42.8038,42.8135,9697.0
2019-04-05 14:15:00,44.07,44.07,44.02,44.02,6717.0,42.8135,42.8135,42.7649,42.7649,6717.0
2019-04-05 14:20:00,44.02,44.03,43.97,44.0,9790.0,42.7649,42.7746,42.7163,42.7455,9790.0
2019-04-05 14:25:00,44.0,44.0,43.96,43.99,8263.0,42.7455,42.7455,42.7066,42.7358,8263.0
2019-04-05 14:30:00,43.98,44.01,43.97,43.98,7551.0,42.726,42.7552,42.7163,42.726,7551.0
2019-04-05 14:35:00,43.98,44.0,43.97,43.98,7000.0,42.726,42.7455,42.7163,42.726,7000.0
2019-04-05 14:40:00,43.99,44.02,43.97,43.99,9330.0,42.7358,42.7649,42.7163,42.7358,9330.0
2019-04-05 14:45:00,43.99,44.02,43.99,44.01,6535.0,42.7358,42.7649,42.7358,42.7552,6535.0
2019-04-05 14:50:00,44.01,44.01,43.95,43.96,23060.0,42.7552,42.7552,42.6969,42.7066,23060.0
2019-04-05 14:55:00,43.96,44.0,43.95,43.98,10122.0,42.7066,42.7455,42.6969,42.726,10122.0
2019-04-05 15:00:00,43.98,44.07,43.98,44.05,23453.0,42.726,42.8135,42.726,42.7941,23453.0
2019-04-05 15:05:00,44.05,44.07,43.98,44.0,21767.0,42.7941,42.8135,42.726,42.7455,21767.0
2019-04-05 15:10:00,44.0,44.05,43.98,44.02,18018.0,42.7455,42.7941,42.726,42.7649,18018.0
2019-04-05 15:15:00,44.01,44.07,43.99,44.07,7524.0,42.7552,42.8135,42.7358,42.8135,7524.0
2019-04-05 15:20:00,44.08,44.11,44.07,44.08,12562.0,42.8232,42.8523,42.8135,42.8232,12562.0
2019-04-05 15:25:00,44.08,44.12,44.08,44.1,7560.0,42.8232,42.8621,42.8232,42.8426,7560.0
2019-04-05 15:30:00,44.11,44.12,44.08,44.09,13600.0,42.8523,42.8621,42.8232,42.8329,13600.0
2019-04-05 15:35:00,44.1,44.13,44.08,44.12,20977.0,42.8426,42.8718,42.8232,42.8621,20977.0
2019-04-05 15:40:00,44.13,44.17,44.12,44.16,43279.0,42.8718,42.9106,42.8621,42.9009,43279.0
2019-04-05 15:45:00,44.15,44.16,44.1,44.11,27015.0,42.8912,42.9009,42.8426,42.8523,27015.0
2019-04-05 15:50:00,44.11,44.12,44.05,44.11,51371.0,42.8523,42.8621,42.7941,42.8523,51371.0
2019-04-05 15:55:00,44.11,44.28,44.1,44.15,195546.0,42.8523,43.0175,42.8426,42.8912,195546.0
2019-04-08 09:30:00,44.12,44.13,43.63,44.06,26604.0,42.8621,42.8718,42.386,42.8038,26604.0
2019-04-08 09:35:00,43.99,44.05,43.91,43.95,6955.0,42.7358,42.7941,42.658,42.6969,6955.0
2019-04-08 09:40:00,43.99,44.1,43.97,44.02,10723.0,42.7358,42.8426,42.7163,42.7649,10723.0
2019-04-08 09:45:00,44.05,44.09,43.95,43.95,10174.0,42.7941,42.8329,42.6969,42.6969,10174.0
2019-04-08 09:50:00,43.99,44.01,43.8,43.9,9362.0,42.7358,42.7552,42.5512,42.6483,9362.0
2019-04-08 09:55:00,43.88,43.99,43.88,43.95,10335.0,42.6289,42.7358,42.6289,42.6969,10335.0
2019-04-08 10:00:00,43.94,44.04,43.85,43.96,6742.0,42.6872,42.7843,42.5998,42.7066,6742.0
2019-04-08 10:05:00,43.95,43.97,43.86,43.92,4700.0,42.6969,42.7163,42.6095,42.6678,4700.0
2019-04-08 10:10:00,43.91,43.95,43.85,43.89,3768.0,42.658,42.6969,42.5998,42.6386,3768.0
2019-04-08 10:15:00,43.88,43.9,43.81,43.87,20500.0,42.6289,42.6483,42.5609,42.6192,20500.0
2019-04-08 10:20:00,43.84,43.87,43.76,43.79,7953.0,42.59,42.6192,42.5123,42.5415,7953.0
2019-04-08 10:25:00,43.8,43.82,43.73,43.82,11020.0,42.5512,42.5706,42.4832,42.5706,11020.0
2019-04-08 10:30:00,43.8,43.83,43.76,43.77,24000.0,42.5512,42.5803,42.5123,42.522,24000.0
2019-04-08 10:35:00,43.76,43.85,43.76,43.85,61441.0,42.5123,42.5998,42.5123,42.5998,61441.0
2019-04-08 10:40:00,43.84,43.89,43.82,43.83,6400.0,42.59,42.6386,42.5706,42.5803,6400.0
2019-04-08 10:45:00,43.81,43.84,43.79,43.8,6000.0,42.5609,42.59,42.5415,42.5512,6000.0
2019-04-08 10:50:00,43.81,43.86,43.81,43.82,5400.0,42.5609,42.6095,42.5609,42.5706,5400.0
2019-04-08 10:55:00,43.81,43.82,43.76,43.82,4206.0,42.5609,42.5706,42.5123,42.5706,4206.0
2019-04-08 11:00:00,43.83,43.94,43.82,43.94,6625.0,42.5803,42.6872,42.5706,42.6872,6625.0
2019-04-08 11:05:00,43.94,43.99,43.91,43.91,4200.0,42.6872,42.7358,42.658,42.658,4200.0
2019-04-08 11:10:00,43.92,43.96,43.88,43.92,6083.0,42.6678,42.7066,42.6289,42.6678,6083.0
2019-04-08 11:15:00,43.93,43.94,43.84,43.84,3754.0,42.6775,42.6872,42.59,42.59,3754.0
2019-04-08 11:20:00,43.84,43.86,43.76,43.86,5904.0,42.59,42.6095,42.5123,42.6095,5904.0
2019-04-08 11:25:00,43.85,43.92,43.84,43.92,5375.0,42.5998,42.6678,42.59,42.6678,5375.0
2019-04-08 11:30:00,43.92,44.03,43.92,44.0,7125.0,42.6678,42.7746,42.6678,42.7455,7125.0
2019-04-08 11:35:00,44.0,44.07,43.99,44.04,11343.0,42.7455,42.8135,42.7358,42.7843,11343.0
2019-04-08 11:40:00,44.04,44.11,44.04,44.08,8329.0,42.7843,42.8523,42.7843,42.8232,8329.0
2019-04-08 11:45:00,44.09,44.09,44.03,44.07,6177.0,42.8329,42.8329,42.7746,42.8135,6177.0
2019-04-08 11:50:00,44.07,44.09,44.0,44.04,7284.0,42.8135,42.8329,42.7455,42.7843,7284.0
2019-04-08 11:55:00,44.03,44.05,44.02,44.04,3216.0,42.7746,42.7941,42.7649,42.7843,3216.0
2019-04-08 12:00:00,44.04,44.05,43.93,43.96,7762.0,42.7843,42.7941,42.6775,42.7066,7762.0
2019-04-08 12:05:00,43.95,44.03,43.95,44.01,9182.0,42.6969,42.7746,42.6969,42.7552,9182.0
2019-04-08 12:10:00,44.01,44.07,44.0,44.07,4714.0,42.7552,42.8135,42.7455,42.8135,4714.0
2019-04-08 12:15:00,44.09,44.09,44.05,44.06,4520.0,42.8329,42.8329,42.7941,42.8038,4520.0
2019-04-08 12:20:00,44.05,44.07,44.05,44.06,5000.0,42.7941,42.8135,42.7941,42.8038,5000.0
2019-04-08 12:25:00,44.06,44.11,44.06,44.08,13920.0,42.8038,42.8523,42.8038,42.8232,13920.0
2019-04-08 12:30:00,44.08,44.08,44.0,44.04,4922.0,42.8232,42.8232,42.7455,42.7843,4922.0
2019-04-08 12:35:00,44.03,44.11,44.02,44.09,60222.0,42.7746,42.8523,42.7649,42.8329,60222.0
2019-04-08 12:40:00,44.1,44.1,44.06,44.07,5208.0,42.8426,42.8426,42.8038,42.8135,5208.0
2019-04-08 12:45:00,44.06,44.09,44.02,44.05,53605.0,42.8038,42.8329,42.7649,42.7941,53605.0
2019-04-08 12:50:00,44.05,44.06,44.0,44.01,3049.0,42.7941,42.8038,42.7455,42.7552,3049.0
2019-04-08 12:55:00,44.0,44.02,43.98,44.02,3027.0,42.7455,42.7649,42.726,42.7649,3027.0
2019-04-08 13:00:00,44.03,44.07,44.02,44.02,3200.0,42.7746,42.8135,42.7649,42.7649,3200.0
2019-04-08 13:05:00,44.03,44.06,44.03,44.06,1300.0,42.7746,42.8038,42.7746,42.8038,1300.0
2019-04-08 13:10:00,44.06,44.06,44.01,44.03,2181.0,42.8038,42.8038,42.7552,42.7746,2181.0
2019-04-08 13:15:00,44.03,44.03,43.96,43.97,2877.0,42.7746,42.7746,42.7066,42.7163,2877.0
2019-04-08 13:20:00,43.97,44.03,43.97,44.03,2600.0,42.7163,42.7746,42.7163,42.7746,2600.0
2019-04-08 13:25:00,44.03,44.03,44.02,44.03,2800.0,42.7746,42.7746,42.7649,42.7746,2800.0
2019-04-08 13:30:00,44.03,44.06,44.02,44.06,3847.0,42.7746,42.8038,42.7649,42.8038,3847.0
2019-04-08 13:35:00,44.04,44.07,44.04,44.05,2300.0,42.7843,42.8135,42.7843,42.7941,2300.0
2019-04-08 13:40:00,44.06,44.06,43.99,44.0,5573.0,42.8038,42.8038,42.7358,42.7455,5573.0
2019-04-08 13:45:00,44.01,44.03,43.99,44.02,4581.0,42.7552,42.7746,42.7358,42.7649,4581.0
2019-04-08 13:50:00,44.02,44.09,44.01,44.08,5062.0,42.7649,42.8329,42.7552,42.8232,5062.0
2019-04-08 13:55:00,44.07,44.09,44.06,44.08,5266.0,42.8135,42.8329,42.8038,42.8232,5266.0
2019-04-08 14:00:00,44.1,44.14,44.09,44.13,4816.0,42.8426,42.8815,42.8329,42.8718,4816.0
2019-04-08 14:05:00,44.12,44.19,44.12,44.17,4850.0,42.8621,42.9301,42.8621,42.9106,4850.0
2019-04-08 14:10:00,44.17,44.2,44.14,44.2,5797.0,42.9106,42.9398,42.8815,42.9398,5797.0
2019-04-08 14:15:00,44.21,44.25,44.21,44.24,6183.0,42.9495,42.9884,42.9495,42.9786,6183.0
2019-04-08 14:20:00,44.24,44.24,44.19,44.23,4899.0,42.9786,42.9786,42.9301,42.9689,4899.0
2019-04-08 14:25:00,44.22,44.24,44.2,44.22,2728.0,42.9592,42.9786,42.9398,42.9592,2728.0
2019-04-08 14:30:00,44.23,44.26,44.23,44.24,3101.0,42.9689,42.9981,42.9689,42.9786,3101.0
2019-04-08 14:35:00,44.26,44.29,44.24,44.28,4431.0,42.9981,43.0272,42.9786,43.0175,4431.0
2019-04-08 14:40:00,44.28,44.28,44.21,44.22,4400.0,43.0175,43.0175,42.9495,42.9592,4400.0
2019-04-08 14:45:00,44.22,44.23,44.17,44.18,15300.0,42.9592,42.9689,42.9106,42.9203,15300.0
2019-04-08 14:50:00,44.18,44.21,44.17,44.19,24638.0,42.9203,42.9495,42.9106,42.9301,24638.0
2019-04-08 14:55:00,44.19,44.21,44.16,44.19,23898.0,42.9301,42.9495,42.9009,42.9301,23898.0
2019-04-08 15:00:00,44.19,44.27,44.19,44.27,10297.0,42.9301,43.0078,42.9301,43.0078,10297.0
2019-04-08 15:05:00,44.27,44.3,44.26,44.29,7408.0,43.0078,43.0369,42.9981,43.0272,7408.0
2019-04-08 15:10:00,44.29,44.34,44.29,44.32,11500.0,43.0272,43.0758,43.0272,43.0564,11500.0
2019-04-08 15:15:00,44.32,44.33,44.29,44.31,13766.0,43.0564,43.0661,43.0272,43.0466,13766.0
2019-04-08 15:20:00,44.3,44.31,44.27,44.29,11998.0,43.0369,43.0466,43.0078,43.0272,11998.0
2019-04-08 15:25:00,44.29,44.31,44.26,44.3,13209.0,43.0272,43.0466,42.9981,43.0369,13209.0
2019-04-08 15:30:00,44.29,44.33,44.27,44.32,14753.0,43.0272,43.0661,43.0078,43.0564,14753.0
2019-04-08 15:35:00,44.32,44.32,44.26,44.28,19983.0,43.0564,43.0564,42.9981,43.0175,19983.0
2019-04-08 15:40:00,44.29,44.34,44.28,44.28,28635.0,43.0272,43.0758,43.0175,43.0175,28635.0
2019-04-08 15:45:00,44.29,44.32,44.26,44.3,40874.0,43.0272,43.0564,42.9981,43.0369,40874.0
2019-04-08 15:50:00,44.3,44.3,44.26,44.3,69318.0,43.0369,43.0369,42.9981,43.0369,69318.0
2019-04-08 15:55:00,44.35,44.37,44.29,44.29,94052.0,43.0855,43.1049,43.0272,43.0272,94052.0
2019-04-09 09:30:00,44.05,44.2,43.77,43.95,20585.0,42.7941,42.9398,42.522,42.6969,20585.0
2019-04-09 09:35:00,43.85,44.04,43.85,44.04,4056.0,42.5998,42.7843,42.5998,42.7843,4056.0
2019-04-09 09:40:00,44.04,44.04,43.89,44.02,6650.0,42.7843,42.7843,42.6386,42.7649,6650.0
2019-04-09 09:45:00,44.06,44.06,43.8,43.92,38551.0,42.8038,42.8038,42.5512,42.6678,38551.0
2019-04-09 09:50:00,43.93,44.13,43.9,43.97,472568.0,42.6775,42.8718,42.6483,42.7163,472568.0
2019-04-09 09:55:00,43.98,44.0,43.93,43.95,10540.0,42.726,42.7455,42.6775,42.6969,10540.0
2019-04-09 10:00:00,43.96,43.97,43.84,43.87,8283.0,42.7066,42.7163,42.59,42.6192,8283.0
2019-04-09 10:05:00,43.89,43.92,43.79,43.82,19455.0,42.6386,42.6678,42.5415,42.5706,19455.0
2019-04-09 10:10:00,43.84,43.88,43.78,43.79,14888.0,42.59,42.6289,42.5318,42.5415,14888.0
2019-04-09 10:15:00,43.79,43.8,43.68,43.76,114519.0,42.5415,42.5512,42.4346,42.5123,114519.0
2019-04-09 10:20:00,43.77,43.77,43.68,43.74,25467.0,42.522,42.522,42.4346,42.4929,25467.0
2019-04-09 10:25:00,43.73,43.73,43.62,43.66,15538.0,42.4832,42.4832,42.3763,42.4152,15538.0
2019-04-09 10:30:00,43.68,43.69,43.54,43.6,27035.0,42.4346,42.4443,42.2986,42.3569,27035.0
2019-04-09 10:35:00,43.59,43.61,43.52,43.53,130762.0,42.3472,42.3666,42.2792,42.2889,130762.0
2019-04-09 10:40:00,43.54,43.64,43.53,43.58,60563.0,42.2986,42.3957,42.2889,42.3375,60563.0
2019-04-09 10:45:00,43.57,43.69,43.55,43.64,48317.0,42.3277,42.4443,42.3083,42.3957,48317.0
2019-04-09 10:50:00,43.63,43.77,43.63,43.76,21054.0,42.386,42.522,42.386,42.5123,21054.0
2019-04-09 10:55:00,43.76,43.84,43.75,43.81,18909.0,42.5123,42.59,42.5026,42.5609,18909.0
2019-04-09 11:00:00,43.8,43.94,43.78,43.9,15769.0,42.5512,42.6872,42.5318,42.6483,15769.0
2019-04-09 11:05:00,43.9,43.96,43.86,43.95,9101.0,42.6483,42.7066,42.6095,42.6969,9101.0
2019-04-09 11:10:00,43.93,43.93,43.84,43.87,16476.0,42.6775,42.6775,42.59,42.6192,16476.0
2019-04-09 11:15:00,43.88,43.95,43.87,43.91,16060.0,42.6289,42.6969,42.6192,42.658,16060.0
2019-04-09 11:20:00,43.91,43.96,43.9,43.9,9545.0,42.658,42.7066,42.6483,42.6483,9545.0
2019-04-09 11:25:00,43.89,43.93,43.86,43.93,8000.0,42.6386,42.6775,42.6095,42.6775,8000.0
2019-04-09 11:30:00,43.93,43.96,43.83,43.83,40374.0,42.6775,42.7066,42.5803,42.5803,40374.0
2019-04-09 11:35:00,43.83,43.9,43.83,43.89,8489.0,42.5803,42.6483,42.5803,42.6386,8489.0
2019-04-09 11:40:00,43.89,43.89,43.82,43.85,37839.0,42.6386,42.6386,42.5706,42.5998,37839.0
2019-04-09 11:45:00,43.86,43.9,43.83,43.9,16470.0,42.6095,42.6483,42.5803,42.6483,16470.0
2019-04-09 11:50:00,43.9,43.91,43.84,43.88,14748.0,42.6483,42.658,42.59,42.6289,14748.0
2019-04-09 11:55:00,43.89,43.94,43.88,43.89,36055.0,42.6386,42.6872,42.6289,42.6386,36055.0
2019-04-09 12:00:00,43.89,43.95,43.89,43.94,14598.0,42.6386,42.6969,42.6386,42.6872,14598.0
2019-04-09 12:05:00,43.94,43.98,43.92,43.98,8468.0,42.6872,42.726,42.6678,42.726,8468.0
2019-04-09 12:10:00,43.98,44.03,43.96,44.01,12328.0,42.726,42.7746,42.7066,42.7552,12328.0
2019-04-09 12:15:00,44.02,44.04,44.0,44.01,12327.0,42.7649,42.7843,42.7455,42.7552,12327.0
2019-04-09 12:20:00,44.0,44.05,43.99,44.0,11794.0,42.7455,42.7941,42.7358,42.7455,11794.0
2019-04-09 12:25:00,44.01,44.03,43.98,44.0,9437.0,42.7552,42.7746,42.726,42.7455,9437.0
2019-04-09 12:30:00,44.0,44.0,43.97,43.99,6423.0,42.7455,42.7455,42.7163,42.7358,6423.0
2019-04-09 12:35:00,43.98,44.0,43.94,43.94,8250.0,42.726,42.7455,42.6872,42.6872,8250.0
2019-04-09 12:40:00,43.94,43.99,43.94,43.95,10315.0,42.6872,42.7358,42.6872,42.6969,10315.0
2019-04-09 12:45:00,43.95,43.98,43.95,43.96,5327.0,42.6969,42.726,42.6969,42.7066,5327.0
2019-04-09 12:50:00,43.97,44.0,43.96,44.0,3748.0,42.7163,42.7455,42.7066,42.7455,3748.0
2019-04-09 12:55:00,44.01,44.04,43.98,43.98,5302.0,42.7552,42.7843,42.726,42.726,5302.0
2019-04-09 13:00:00,43.97,43.99,43.95,43.98,5333.0,42.7163,42.7358,42.6969,42.726,5333.0
2019-04-09 13:05:00,43.98,44.01,43.98,43.98,3250.0,42.726,42.7552,42.726,42.726,3250.0
2019-04-09 13:10:00,43.99,44.07,43.98,44.0,73858.0,42.7358,42.8135,42.726,42.7455,73858.0
2019-04-09 13:15:00,44.02,44.04,44.0,44.02,5509.0,42.7649,42.7843,42.7455,42.7649,5509.0
2019-04-09 13:20:00,44.04,44.04,43.98,43.99,5413.0,42.7843,42.7843,42.726,42.7358,5413.0
2019-04-09 13:25:00,43.99,44.0,43.95,43.96,4200.0,42.7358,42.7455,42.6969,42.7066,4200.0
2019-04-09 13:30:00,43.95,43.95,43.87,43.93,68200.0,42.6969,42.6969,42.6192,42.6775,68200.0
2019-04-09 13:35:00,43.93,43.99,43.93,43.99,3800.0,42.6775,42.7358,42.6775,42.7358,3800.0
2019-04-09 13:40:00,43.98,44.0,43.94,43.96,5685.0,42.726,42.7455,42.6872,42.7066,5685.0
2019-04-09 13:45:00,43.97,43.98,43.93,43.93,4967.0,42.7163,42.726,42.6775,42.6775,4967.0
2019-04-09 13:50:00,43.92,43.92,43.84,43.9,41902.0,42.6678,42.6678,42.59,42.6483,41902.0
2019-04-09 13:55:00,43.91,43.93,43.91,43.93,1800.0,42.658,42.6775,42.658,42.6775,1800.0
2019-04-09 14:00:00,43.92,43.92,43.81,43.81,3850.0,42.6678,42.6678,42.5609,42.5609,3850.0
2019-04-09 14:05:00,43.82,43.83,43.8,43.82,4700.0,42.5706,42.5803,42.5512,42.5706,4700.0
2019-04-09 14:10:00,43.83,43.86,43.83,43.86,3080.0,42.5803,42.6095,42.5803,42.6095,3080.0
2019-04-09 14:15:00,43.86,43.9,43.86,43.86,7275.0,42.6095,42.6483,42.6095,42.6095,7275.0
2019-04-09 14:20:00,43.85,43.86,43.83,43.83,6876.0,42.5998,42.6095,42.5803,42.5803,6876.0
2019-04-09 14:25:00,43.83,43.84,43.78,43.78,20510.0,42.5803,42.59,42.5318,42.5318,20510.0
2019-04-09 14:30:00,43.8,43.82,43.74,43.75,12390.0,42.5512,42.5706,42.4929,42.5026,12390.0
2019-04-09 14:35:00,43.74,43.79,43.74,43.77,8611.0,42.4929,42.5415,42.4929,42.522,8611.0
2019-04-09 14:40:00,43.76,43.76,43.7,43.74,14812.0,42.5123,42.5123,42.454,42.4929,14812.0
2019-04-09 14:45:00,43.74,43.75,43.69,43.7,8971.0,42.4929,42.5026,42.4443,42.454,8971.0
2019-04-09 14:50:00,43.69,43.72,43.69,43.71,24824.0,42.4443,42.4735,42.4443,42.4637,24824.0
2019-04-09 14:55:00,43.71,43.72,43.66,43.67,13428.0,42.4637,42.4735,42.4152,42.4249,13428.0
2019-04-09 15:00:00,43.66,43.69,43.66,43.67,13858.0,42.4152,42.4443,42.4152,42.4249,13858.0
2019-04-09 15:05:00,43.66,43.73,43.66,43.71,94559.0,42.4152,42.4832,42.4152,42.4637,94559.0
2019-04-09 15:10:00,43.72,43.74,43.69,43.7,12771.0,42.4735,42.4929,42.4443,42.454,12771.0
2019-04-09 15:15:00,43.7,43.7,43.65,43.66,12065.0,42.454,42.454,42.4055,42.4152,12065.0
2019-04-09 15:20:00,43.66,43.67,43.63,43.66,17453.0,42.4152,42.4249,42.386,42.4152,17453.0
2019-04-09 15:25:00,43.66,43.67,43.62,43.63,13313.0,42.4152,42.4249,42.3763,42.386,13313.0
2019-04-09 15:30:00,43.63,43.68,43.62,43.68,17748.0,42.386,42.4346,42.3763,42.4346,17748.0
2019-04-09 15:35:00,43.68,43.8,43.67,43.75,38904.0,42.4346,42.5512,42.4249,42.5026,38904.0
2019-04-09 15:40:00,43.76,43.77,43.71,43.73,14018.0,42.5123,42.522,42.4637,42.4832,14018.0
2019-04-09 15:45:00,43.74,43.81,43.73,43.78,96878.0,42.4929,42.5609,42.4832,42.5318,96878.0
2019-04-09 15:50:00,43.77,43.78,43.67,43.67,35872.0,42.522,42.5318,42.4249,42.4249,35872.0
2019-04-09 15:55:00,43.67,43.71,43.54,43.7,137511.0,42.4249,42.4637,42.2986,42.454,137511.0
2019-04-10 09:30:00,43.67,43.67,43.56,43.58,13050.0,42.4249,42.4249,42.318,42.3375,13050.0
2019-04-10 09:35:00,43.61,43.7,43.52,43.52,9648.0,42.3666,42.454,42.2792,42.2792,9648.0
2019-04-10 09:40:00,43.51,43.53,43.32,43.37,34602.0,42.2695,42.2889,42.0849,42.1334,34602.0
2019-04-10 09:45:00,43.35,43.42,43.28,43.34,51843.0,42.114,42.182,42.046,42.1043,51843.0
2019-04-10 09:50:00,43.33,43.38,43.29,43.34,34220.0,42.0946,42.1432,42.0557,42.1043,34220.0
2019-04-10 09:55:00,43.34,43.36,43.21,43.29,58476.0,42.1043,42.1237,41.978,42.0557,58476.0
2019-04-10 10:00:00,43.3,43.49,43.3,43.41,148972.0,42.0654,42.25,42.0654,42.1723,148972.0
2019-04-10 10:05:00,43.4,43.51,43.28,43.33,18279.0,42.1626,42.2695,42.046,42.0946,18279.0
2019-04-10 10:10:00,43.32,43.36,43.17,43.19,30233.0,42.0849,42.1237,41.9391,41.9586,30233.0
2019-04-10 10:15:00,43.2,43.21,43.13,43.15,42140.0,41.9683,41.978,41.9003,41.9197,42140.0
2019-04-10 10:20:00,43.14,43.3,43.14,43.2,25801.0,41.91,42.0654,41.91,41.9683,25801.0
2019-04-10 10:25:00,43.21,43.28,43.15,43.21,37317.0,41.978,42.046,41.9197,41.978,37317.0
2019-04-10 10:30:00,43.21,43.32,43.19,43.32,21132.0,41.978,42.0849,41.9586,42.0849,21132.0
2019-04-10 10:35:00,43.32,43.45,43.31,43.41,50595.0,42.0849,42.2112,42.0752,42.1723,50595.0
2019-04-10 10:40:00,43.41,43.49,43.38,43.45,157136.0,42.1723,42.25,42.1432,42.2112,157136.0
2019-04-10 10:45:00,43.44,43.46,43.41,43.42,12519.0,42.2014,42.2209,42.1723,42.182,12519.0
2019-04-10 10:50:00,43.41,43.47,43.38,43.45,31707.0,42.1723,42.2306,42.1432,42.2112,31707.0
2019-04-10 10:55:00,43.45,43.54,43.44,43.5,22077.0,42.2112,42.2986,42.2014,42.2597,22077.0
2019-04-10 11:00:00,43.51,43.56,43.5,43.53,12813.0,42.2695,42.318,42.2597,42.2889,12813.0
2019-04-10 11:05:00,43.53,43.56,43.53,43.55,21246.0,42.2889,42.318,42.2889,42.3083,21246.0
2019-04-10 11:10:00,43.55,43.56,43.52,43.53,27826.0,42.3083,42.318,42.2792,42.2889,27826.0
2019-04-10 11:15:00,43.54,43.74,43.53,43.69,61071.0,42.2986,42.4929,42.2889,42.4443,61071.0
2019-04-10 11:20:00,43.69,43.79,43.67,43.79,17204.0,42.4443,42.5415,42.4249,42.5415,17204.0
2019-04-10 11:25:00,43.79,43.8,43.72,43.75,162027.0,42.5415,42.5512,42.4735,42.5026,162027.0
2019-04-10 11:30:00,43.75,43.87,43.75,43.86,20521.0,42.5026,42.6192,42.5026,42.6095,20521.0
2019-04-10 11:35:00,43.86,43.94,43.85,43.93,34322.0,42.6095,42.6872,42.5998,42.6775,34322.0
2019-04-10 11:40:00,43.94,43.95,43.91,43.94,17101.0,42.6872,42.6969,42.658,42.6872,17101.0
2019-04-10 11:45:00,43.95,43.97,43.93,43.94,18332.0,42.6969,42.7163,42.6775,42.6872,18332.0
2019-04-10 11:50:00,43.95,43.95,43.8,43.83,10364.0,42.6969,42.6969,42.5512,42.5803,10364.0
2019-04-10 11:55:00,43.84,43.85,43.73,43.74,65179.0,42.59,42.5998,42.4832,42.4929,65179.0
2019-04-10 12:00:00,43.75,43.84,43.75,43.8,10620.0,42.5026,42.59,42.5026,42.5512,10620.0
2019-04-10 12:05:00,43.81,43.84,43.76,43.83,9100.0,42.5609,42.59,42.5123,42.5803,9100.0
2019-04-10 12:10:00,43.84,43.86,43.8,43.83,15380.0,42.59,42.6095,42.5512,42.5803,15380.0
2019-04-10 12:15:00,43.84,43.84,43.8,43.81,28060.0,42.59,42.59,42.5512,42.5609,28060.0
2019-04-10 12:20:00,43.81,43.82,43.78,43.79,10818.0,42.5609,42.5706,42.5318,42.5415,10818.0
2019-04-10 12:25:00,43.79,43.8,43.72,43.75,14440.0,42.5415,42.5512,42.4735,42.5026,14440.0
2019-04-10 12:30:00,43.75,43.75,43.69,43.72,21021.0,42.5026,42.5026,42.4443,42.4735,21021.0
2019-04-10 12:35:00,43.72,43.72,43.62,43.65,15212.0,42.4735,42.4735,42.3763,42.4055,15212.0
2019-04-10 12:40:00,43.66,43.66,43.55,43.62,19521.0,42.4152,42.4152,42.3083,42.3763,19521.0
2019-04-10 12:45:00,43.61,43.62,43.57,43.62,13654.0,42.3666,42.3763,42.3277,42.3763,13654.0
2019-04-10 12:50:00,43.6,43.65,43.6,43.64,7400.0,42.3569,42.4055,42.3569,42.3957,7400.0
2019-04-10 12:55:00,43.64,43.65,43.61,43.61,5002.0,42.3957,42.4055,42.3666,42.3666,5002.0
2019-04-10 13:00:00,43.61,43.63,43.48,43.52,105145.0,42.3666,42.386,42.2403,42.2792,105145.0
2019-04-10 13:05:00,43.52,43.54,43.49,43.52,13990.0,42.2792,42.2986,42.25,42.2792,13990.0
2019-04-10 13:10:00,43.53,43.53,43.43,43.44,37377.0,42.2889,42.2889,42.1917,42.2014,37377.0
2019-04-10 13:15:00,43.45,43.59,43.44,43.59,13807.0,42.2112,42.3472,42.2014,42.3472,13807.0
2019-04-10 13:20:00,43.58,43.58,43.49,43.5,15810.0,42.3375,42.3375,42.25,42.2597,15810.0
2019-04-10 13:25:00,43.5,43.53,43.48,43.52,15157.0,42.2597,42.2889,42.2403,42.2792,15157.0
2019-04-10 13:30:00,43.52,43.58,43.49,43.58,30966.0,42.2792,42.3375,42.25,42.3375,30966.0
2019-04-10 13:35:00,43.58,43.63,43.58,43.62,12079.0,42.3375,42.386,42.3375,42.3763,12079.0
2019-04-10 13:40:00,43.62,43.63,43.56,43.62,21104.0,42.3763,42.386,42.318,42.3763,21104.0
2019-04-10 13:45:00,43.62,43.63,43.59,43.63,6346.0,42.3763,42.386,42.3472,42.386,6346.0
2019-04-10 13:50:00,43.63,43.64,43.6,43.61,12006.0,42.386,42.3957,42.3569,42.3666,12006.0
2019-04-10 13:55:00,43.61,43.64,43.6,43.63,16100.0,42.3666,42.3957,42.3569,42.386,16100.0
2019-04-10 14:00:00,43.63,43.69,43.61,43.68,10490.0,42.386,42.4443,42.3666,42.4346,10490.0
2019-04-10 14:05:00,43.69,43.75,43.63,43.63,37787.0,42.4443,42.5026,42.386,42.386,37787.0
2019-04-10 14:10:00,43.63,43.63,43.57,43.61,7300.0,42.386,42.386,42.3277,42.3666,7300.0
2019-04-10 14:15:00,43.63,43.67,43.62,43.63,5791.0,42.386,42.4249,42.3763,42.386,5791.0
2019-04-10 14:20:00,43.65,43.66,43.6,43.65,9500.0,42.4055,42.4152,42.3569,42.4055,9500.0
2019-04-10 14:25:00,43.64,43.69,43.64,43.68,29271.0,42.3957,42.4443,42.3957,42.4346,29271.0
2019-04-10 14:30:00,43.67,43.74,43.63,43.66,39591.0,42.4249,42.4929,42.386,42.4152,39591.0
2019-04-10 14:35:00,43.66,43.77,43.66,43.77,9755.0,42.4152,42.522,42.4152,42.522,9755.0
2019-04-10 14:40:00,43.77,43.8,43.72,43.73,47867.0,42.522,42.5512,42.4735,42.4832,47867.0
2019-04-10 14:45:00,43.73,43.74,43.67,43.68,9903.0,42.4832,42.4929,42.4249,42.4346,9903.0
2019-04-10 14:50:00,43.68,43.72,43.68,43.72,27067.0,42.4346,42.4735,42.4346,42.4735,27067.0
2019-04-10 14:55:00,43.71,43.83,43.71,43.83,13315.0,42.4637,42.5803,42.4637,42.5803,13315.0
2019-04-10 15:00:00,43.83,43.89,43.82,43.85,27988.0,42.5803,42.6386,42.5706,42.5998,27988.0
2019-04-10 15:05:00,43.84,43.87,43.8,43.84,17876.0,42.59,42.6192,42.5512,42.59,17876.0
2019-04-10 15:10:00,43.84,43.88,43.83,43.88,21953.0,42.59,42.6289,42.5803,42.6289,21953.0
2019-04-10 15:15:00,43.88,43.94,43.87,43.93,14797.0,42.6289,42.6872,42.6192,42.6775,14797.0
2019-04-10 15:20:00,43.93,43.98,43.91,43.97,32792.0,42.6775,42.726,42.658,42.7163,32792.0
2019-04-10 15:25:00,43.98,44.07,43.98,43.98,57692.0,42.726,42.8135,42.726,42.726,57692.0
2019-04-10 15:30:00,43.99,44.01,43.95,44.0,27284.0,42.7358,42.7552,42.6969,42.7455,27284.0
2019-04-10 15:35:00,44.01,44.03,43.94,43.94,27500.0,42.7552,42.7746,42.6872,42.6872,27500.0
2019-04-10 15:40:00,43.95,43.96,43.93,43.93,24299.0,42.6969,42.7066,42.6775,42.6775,24299.0
2019-04-10 15:45:00,43.94,43.94,43.86,43.88,37598.0,42.6872,42.6872,42.6095,42.6289,37598.0
2019-04-10 15:50:00,43.88,43.91,43.85,43.85,98285.0,42.6289,42.658,42.5998,42.5998,98285.0
2019-04-10 15:55:00,43.85,43.92,43.79,43.91,73923.0,42.5998,42.6678,42.5415,42.658,73923.0
2019-04-11 09:30:00,44.0,44.14,43.83,44.14,12635.0,42.7455,42.8815,42.5803,42.8815,12635.0
2019-04-11 09:35:00,44.21,44.21,43.94,43.97,2900.0,42.9495,42.9495,42.6872,42.7163,2900.0
2019-04-11 09:40:00,43.93,44.02,43.88,44.01,5276.0,42.6775,42.7649,42.6289,42.7552,5276.0
2019-04-11 09:45:00,44.01,44.04,43.89,43.93,9131.0,42.7552,42.7843,42.6386,42.6775,9131.0
2019-04-11 09:50:00,43.93,43.97,43.76,43.86,7610.0,42.6775,42.7163,42.5123,42.6095,7610.0
2019-04-11 09:55:00,43.86,43.95,43.85,43.89,5542.0,42.6095,42.6969,42.5998,42.6386,5542.0
2019-04-11 10:00:00,43.91,43.93,43.8,43.82,6501.0,42.658,42.6775,42.5512,42.5706,6501.0
2019-04-11 10:05:00,43.84,43.89,43.81,43.81,6845.0,42.59,42.6386,42.5609,42.5609,6845.0
2019-04-11 10:10:00,43.83,43.93,43.81,43.91,7341.0,42.5803,42.6775,42.5609,42.658,7341.0
2019-04-11 10:15:00,43.91,44.0,43.91,43.98,22449.0,42.658,42.7455,42.658,42.726,22449.0
2019-04-11 10:20:00,43.98,43.99,43.8,43.88,71149.0,42.726,42.7358,42.5512,42.6289,71149.0
2019-04-11 10:25:00,43.86,43.93,43.79,43.93,28811.0,42.6095,42.6775,42.5415,42.6775,28811.0
2019-04-11 10:30:00,43.94,43.94,43.78,43.79,12434.0,42.6872,42.6872,42.5318,42.5415,12434.0
2019-04-11 10:35:00,43.79,43.86,43.79,43.86,14278.0,42.5415,42.6095,42.5415,42.6095,14278.0
2019-04-11 10:40:00,43.86,43.9,43.83,43.88,10929.0,42.6095,42.6483,42.5803,42.6289,10929.0
2019-04-11 10:45:00,43.88,43.9,43.79,43.81,22410.0,42.6289,42.6483,42.5415,42.5609,22410.0
2019-04-11 10:50:00,43.8,43.87,43.8,43.85,9911.0,42.5512,42.6192,42.5512,42.5998,9911.0
2019-04-11 10:55:00,43.84,43.84,43.77,43.81,9996.0,42.59,42.59,42.522,42.5609,9996.0
2019-04-11 11:00:00,43.8,43.82,43.73,43.75,13247.0,42.5512,42.5706,42.4832,42.5026,13247.0
2019-04-11 11:05:00,43.75,43.76,43.7,43.71,15985.0,42.5026,42.5123,42.454,42.4637,15985.0
2019-04-11 11:10:00,43.71,43.73,43.63,43.64,30834.0,42.4637,42.4832,42.386,42.3957,30834.0
2019-04-11 11:15:00,43.63,43.68,43.63,43.63,15763.0,42.386,42.4346,42.386,42.386,15763.0
2019-04-11 11:20:00,43.65,43.73,43.64,43.66,33373.0,42.4055,42.4832,42.3957,42.4152,33373.0
2019-04-11 11:25:00,43.66,43.8,43.65,43.74,21605.0,42.4152,42.5512,42.4055,42.4929,21605.0
2019-04-11 11:30:00,43.75,43.75,43.66,43.68,10505.0,42.5026,42.5026,42.4152,42.4346,10505.0
2019-04-11 11:35:00,43.68,43.69,43.54,43.54,80608.0,42.4346,42.4443,42.2986,42.2986,80608.0
2019-04-11 11:40:00,43.53,43.53,43.38,43.45,40213.0,42.2889,42.2889,42.1432,42.2112,40213.0
2019-04-11 11:45:00,43.45,43.52,43.41,43.49,22734.0,42.2112,42.2792,42.1723,42.25,22734.0
2019-04-11 11:50:00,43.49,43.59,43.48,43.56,8573.0,42.25,42.3472,42.2403,42.318,8573.0
2019-04-11 11:55:00,43.56,43.62,43.54,43.59,5510.0,42.318,42.3763,42.2986,42.3472,5510.0
2019-04-11 12:00:00,43.6,43.64,43.55,43.58,6024.0,42.3569,42.3957,42.3083,42.3375,6024.0
2019-04-11 12:05:00,43.58,43.58,43.55,43.57,6781.0,42.3375,42.3375,42.3083,42.3277,6781.0
2019-04-11 12:10:00,43.57,43.62,43.57,43.61,3795.0,42.3277,42.3763,42.3277,42.3666,3795.0
2019-04-11 12:15:00,43.62,43.62,43.56,43.62,5100.0,42.3763,42.3763,42.318,42.3763,5100.0
2019-04-11 12:20:00,43.62,43.64,43.59,43.6,7184.0,42.3763,42.3957,42.3472,42.3569,7184.0
2019-04-11 12:25:00,43.6,43.63,43.59,43.63,8144.0,42.3569,42.386,42.3472,42.386,8144.0
2019-04-11 12:30:00,43.63,43.63,43.6,43.61,4200.0,42.386,42.386,42.3569,42.3666,4200.0
2019-04-11 12:35:00,43.62,43.63,43.49,43.5,42425.0,42.3763,42.386,42.25,42.2597,42425.0
2019-04-11 12:40:00,43.5,43.54,43.5,43.51,13549.0,42.2597,42.2986,42.2597,42.2695,13549.0
2019-04-11 12:45:00,43.52,43.56,43.52,43.56,7152.0,42.2792,42.318,42.2792,42.318,7152.0
2019-04-11 12:50:00,43.56,43.57,43.53,43.57,4496.0,42.318,42.3277,42.2889,42.3277,4496.0
2019-04-11 12:55:00,43.58,43.61,43.57,43.61,3419.0,42.3375,42.3666,42.3277,42.3666,3419.0
2019-04-11 13:00:00,43.61,43.61,43.58,43.59,4559.0,42.3666,42.3666,42.3375,42.3472,4559.0
2019-04-11 13:05:00,43.58,43.6,43.57,43.58,3461.0,42.3375,42.3569,42.3277,42.3375,3461.0
2019-04-11 13:10:00,43.59,43.6,43.58,43.59,3398.0,42.3472,42.3569,42.3375,42.3472,3398.0
2019-04-11 13:15:00,43.59,43.6,43.57,43.58,4014.0,42.3472,42.3569,42.3277,42.3375,4014.0
2019-04-11 13:20:00,43.57,43.58,43.52,43.52,7871.0,42.3277,42.3375,42.2792,42.2792,7871.0
2019-04-11 13:25:00,43.53,43.53,43.5,43.52,4463.0,42.2889,42.2889,42.2597,42.2792,4463.0
2019-04-11 13:30:00,43.54,43.54,43.51,43.53,6327.0,42.2986,42.2986,42.2695,42.2889,6327.0
2019-04-11 13:35:00,43.54,43.55,43.53,43.54,5398.0,42.2986,42.3083,42.2889,42.2986,5398.0
2019-04-11 13:40:00,43.55,43.56,43.5,43.55,5388.0,42.3083,42.318,42.2597,42.3083,5388.0
2019-04-11 13:45:00,43.54,43.58,43.53,43.58,7293.0,42.2986,42.3375,42.2889,42.3375,7293.0
2019-04-11 13:50:00,43.59,43.6,43.53,43.54,7225.0,42.3472,42.3569,42.2889,42.2986,7225.0
2019-04-11 13:55:00,43.54,43.55,43.51,43.53,5823.0,42.2986,42.3083,42.2695,42.2889,5823.0
2019-04-11 14:00:00,43.54,43.55,43.51,43.53,40837.0,42.2986,42.3083,42.2695,42.2889,40837.0
2019-04-11 14:05:00,43.54,43.56,43.49,43.51,16338.0,42.2986,42.318,42.25,42.2695,16338.0
2019-04-11 14:10:00,43.51,43.51,43.47,43.47,8704.0,42.2695,42.2695,42.2306,42.2306,8704.0
2019-04-11 14:15:00,43.47,43.47,43.4,43.41,10955.0,42.2306,42.2306,42.1626,42.1723,10955.0
2019-04-11 14:20:00,43.42,43.49,43.42,43.49,6054.0,42.182,42.25,42.182,42.25,6054.0
2019-04-11 14:25:00,43.49,43.54,43.49,43.53,5631.0,42.25,42.2986,42.25,42.2889,5631.0
2019-04-11 14:30:00,43.53,43.59,43.52,43.55,8760.0,42.2889,42.3472,42.2792,42.3083,8760.0
2019-04-11 14:35:00,43.54,43.55,43.49,43.5,7648.0,42.2986,42.3083,42.25,42.2597,7648.0
2019-04-11 14:40:00,43.49,43.51,43.46,43.5,7639.0,42.25,42.2695,42.2209,42.2597,7639.0
2019-04-11 14:45:00,43.49,43.49,43.42,43.43,8304.0,42.25,42.25,42.182,42.1917,8304.0
2019-04-11 14:50:00,43.42,43.42,43.38,43.4,10414.0,42.182,42.182,42.1432,42.1626,10414.0
2019-04-11 14:55:00,43.41,43.47,43.39,43.47,15939.0,42.1723,42.2306,42.1529,42.2306,15939.0
2019-04-11 15:00:00,43.46,43.51,43.42,43.49,23095.0,42.2209,42.2695,42.182,42.25,23095.0
2019-04-11 15:05:00,43.49,43.52,43.48,43.49,7215.0,42.25,42.2792,42.2403,42.25,7215.0
2019-04-11 15:10:00,43.5,43.52,43.49,43.5,23782.0,42.2597,42.2792,42.25,42.2597,23782.0
2019-04-11 15:15:00,43.5,43.55,43.5,43.54,7670.0,42.2597,42.3083,42.2597,42.2986,7670.0
2019-04-11 15:20:00,43.54,43.54,43.47,43.48,11732.0,42.2986,42.2986,42.2306,42.2403,11732.0
2019-04-11 15:25:00,43.49,43.5,43.45,43.47,9887.0,42.25,42.2597,42.2112,42.2306,9887.0
2019-04-11 15:30:00,43.49,43.49,43.44,43.45,24791.0,42.25,42.25,42.2014,42.2112,24791.0
2019-04-11 15:35:00,43.44,43.52,43.42,43.48,35439.0,42.2014,42.2792,42.182,42.2403,35439.0
2019-04-11 15:40:00,43.48,43.53,43.46,43.5,20338.0,42.2403,42.2889,42.2209,42.2597,20338.0
2019-04-11 15:45:00,43.5,43.5,43.47,43.48,31166.0,42.2597,42.2597,42.2306,42.2403,31166.0
2019-04-11 15:50:00,43.48,43.51,43.45,43.5,43030.0,42.2403,42.2695,42.2112,42.2597,43030.0
2019-04-11 15:55:00,43.49,43.64,43.48,43.63,102336.0,42.25,42.3957,42.2403,42.386,102336.0
2019-04-12 09:30:00,44.22,44.35,43.82,44.24,31334.0,42.9592,43.0855,42.5706,42.9786,31334.0
2019-04-12 09:35:00,44.3,44.35,44.22,44.33,7912.0,43.0369,43.0855,42.9592,43.0661,7912.0
2019-04-12 09:40:00,44.32,44.32,44.14,44.14,8903.0,43.0564,43.0564,42.8815,42.8815,8903.0
2019-04-12 09:45:00,44.15,44.16,44.09,44.13,10132.0,42.8912,42.9009,42.8329,42.8718,10132.0
2019-04-12 09:50:00,44.13,44.24,44.12,44.18,9365.0,42.8718,42.9786,42.8621,42.9203,9365.0
2019-04-12 09:55:00,44.2,44.23,44.13,44.14,7420.0,42.9398,42.9689,42.8718,42.8815,7420.0
2019-04-12 10:00:00,44.14,44.15,44.0,44.0,8961.0,42.8815,42.8912,42.7455,42.7455,8961.0
2019-04-12 10:05:00,43.99,44.07,43.97,44.05,16591.0,42.7358,42.8135,42.7163,42.7941,16591.0
2019-04-12 10:10:00,44.07,44.12,43.98,44.0,9500.0,42.8135,42.8621,42.726,42.7455,9500.0
2019-04-12 10:15:00,43.99,44.02,43.95,43.98,6746.0,42.7358,42.7649,42.6969,42.726,6746.0
2019-04-12 10:20:00,43.98,44.08,43.97,44.08,17900.0,42.726,42.8232,42.7163,42.8232,17900.0
2019-04-12 10:25:00,44.07,44.13,44.07,44.1,9200.0,42.8135,42.8718,42.8135,42.8426,9200.0
2019-04-12 10:30:00,44.1,44.13,44.05,44.05,6300.0,42.8426,42.8718,42.7941,42.7941,6300.0
2019-04-12 10:35:00,44.06,44.07,44.0,44.0,6048.0,42.8038,42.8135,42.7455,42.7455,6048.0
2019-04-12 10:40:00,43.98,44.04,43.96,44.01,7270.0,42.726,42.7843,42.7066,42.7552,7270.0
2019-04-12 10:45:00,43.99,43.99,43.92,43.95,4500.0,42.7358,42.7358,42.6678,42.6969,4500.0
2019-04-12 10:50:00,43.93,43.94,43.89,43.9,3891.0,42.6775,42.6872,42.6386,42.6483,3891.0
2019-04-12 10:55:00,43.91,43.93,43.88,43.89,9602.0,42.658,42.6775,42.6289,42.6386,9602.0
2019-04-12 11:00:00,43.89,43.89,43.82,43.83,8588.0,42.6386,42.6386,42.5706,42.5803,8588.0
2019-04-12 11:05:00,43.84,43.89,43.83,43.89,5059.0,42.59,42.6386,42.5803,42.6386,5059.0
2019-04-12 11:10:00,43.9,43.96,43.87,43.95,37148.0,42.6483,42.7066,42.6192,42.6969,37148.0
2019-04-12 11:15:00,43.95,43.96,43.9,43.9,7229.0,42.6969,42.7066,42.6483,42.6483,7229.0
2019-04-12 11:20:00,43.91,44.0,43.89,43.98,12285.0,42.658,42.7455,42.6386,42.726,12285.0
2019-04-12 11:25:00,43.97,44.01,43.97,44.0,10708.0,42.7163,42.7552,42.7163,42.7455,10708.0
2019-04-12 11:30:00,44.0,44.08,43.99,44.06,34879.0,42.7455,42.8232,42.7358,42.8038,34879.0
2019-04-12 11:35:00,44.08,44.08,44.0,44.0,5535.0,42.8232,42.8232,42.7455,42.7455,5535.0
2019-04-12 11:40:00,44.01,44.01,43.95,43.95,5601.0,42.7552,42.7552,42.6969,42.6969,5601.0
2019-04-12 11:45:00,43.94,43.95,43.91,43.95,4200.0,42.6872,42.6969,42.658,42.6969,4200.0
2019-04-12 11:50:00,43.96,43.98,43.94,43.98,2900.0,42.7066,42.726,42.6872,42.726,2900.0
2019-04-12 11:55:00,43.98,44.03,43.98,44.01,4899.0,42.726,42.7746,42.726,42.7552,4899.0
2019-04-12 12:00:00,44.01,44.05,44.0,44.05,3200.0,42.7552,42.7941,42.7455,42.7941,3200.0
2019-04-12 12:05:00,44.05,44.05,44.0,44.03,7800.0,42.7941,42.7941,42.7455,42.7746,7800.0
2019-04-12 12:10:00,44.03,44.04,44.01,44.04,3000.0,42.7746,42.7843,42.7552,42.7843,3000.0
2019-04-12 12:15:00,44.04,44.11,44.04,44.11,7257.0,42.7843,42.8523,42.7843,42.8523,7257.0
2019-04-12 12:20:00,44.11,44.11,44.07,44.09,3100.0,42.8523,42.8523,42.8135,42.8329,3100.0
2019-04-12 12:25:00,44.09,44.15,44.09,44.15,4806.0,42.8329,42.8912,42.8329,42.8912,4806.0
2019-04-12 12:30:00,44.17,44.19,44.16,44.17,4756.0,42.9106,42.9301,42.9009,42.9106,4756.0
2019-04-12 12:35:00,44.16,44.16,44.11,44.12,1500.0,42.9009,42.9009,42.8523,42.8621,1500.0
2019-04-12 12:40:00,44.13,44.13,44.1,44.1,6340.0,42.8718,42.8718,42.8426,42.8426,6340.0
2019-04-12 12:45:00,44.1,44.11,44.08,44.09,5124.0,42.8426,42.8523,42.8232,42.8329,5124.0
2019-04-12 12:50:00,44.09,44.13,44.09,44.13,2700.0,42.8329,42.8718,42.8329,42.8718,2700.0
2019-04-12 12:55:00,44.12,44.13,44.11,44.12,2000.0,42.8621,42.8718,42.8523,42.8621,2000.0
2019-04-12 13:00:00,44.13,44.16,44.11,44.14,7800.0,42.8718,42.9009,42.8523,42.8815,7800.0
2019-04-12 13:05:00,44.13,44.16,44.11,44.12,15701.0,42.8718,42.9009,42.8523,42.8621,15701.0
2019-04-12 13:10:00,44.11,44.12,44.01,44.01,51091.0,42.8523,42.8621,42.7552,42.7552,51091.0
2019-04-12 13:15:00,44.0,44.11,43.99,44.1,26833.0,42.7455,42.8523,42.7358,42.8426,26833.0
2019-04-12 13:20:00,44.09,44.1,44.06,44.09,7137.0,42.8329,42.8426,42.8038,42.8329,7137.0
2019-04-12 13:25:00,44.09,44.1,44.07,44.07,8390.0,42.8329,42.8426,42.8135,42.8135,8390.0
2019-04-12 13:30:00,44.07,44.07,44.03,44.07,5582.0,42.8135,42.8135,42.7746,42.8135,5582.0
2019-04-12 13:35:00,44.08,44.1,44.07,44.08,5150.0,42.8232,42.8426,42.8135,42.8232,5150.0
2019-04-12 13:40:00,44.08,44.08,44.05,44.06,3080.0,42.8232,42.8232,42.7941,42.8038,3080.0
2019-04-12 13:45:00,44.06,44.07,44.04,44.05,8581.0,42.8038,42.8135,42.7843,42.7941,8581.0
2019-04-12 13:50:00,44.05,44.07,44.04,44.07,2707.0,42.7941,42.8135,42.7843,42.8135,2707.0
2019-04-12 13:55:00,44.07,44.07,44.02,44.04,5479.0,42.8135,42.8135,42.7649,42.7843,5479.0
2019-04-12 14:00:00,44.03,44.08,44.02,44.07,6241.0,42.7746,42.8232,42.7649,42.8135,6241.0
2019-04-12 14:05:00,44.08,44.11,44.06,44.08,8270.0,42.8232,42.8523,42.8038,42.8232,8270.0
2019-04-12 14:10:00,44.08,44.12,44.07,44.12,5200.0,42.8232,42.8621,42.8135,42.8621,5200.0
2019-04-12 14:15:00,44.12,44.12,44.08,44.08,8430.0,42.8621,42.8621,42.8232,42.8232,8430.0
2019-04-12 14:20:00,44.08,44.09,44.06,44.09,4005.0,42.8232,42.8329,42.8038,42.8329,4005.0
2019-04-12 14:25:00,44.09,44.09,44.04,44.06,5019.0,42.8329,42.8329,42.7843,42.8038,5019.0
2019-04-12 14:30:00,44.05,44.06,44.03,44.04,6946.0,42.7941,42.8038,42.7746,42.7843,6946.0
2019-04-12 14:35:00,44.05,44.08,44.04,44.07,8718.0,42.7941,42.8232,42.7843,42.8135,8718.0
2019-04-12 14:40:00,44.08,44.12,44.07,44.09,7082.0,42.8232,42.8621,42.8135,42.8329,7082.0
2019-04-12 14:45:00,44.09,44.11,44.07,44.11,5774.0,42.8329,42.8523,42.8135,42.8523,5774.0
2019-04-12 14:50:00,44.11,44.11,44.08,44.1,7696.0,42.8523,42.8523,42.8232,42.8426,7696.0
2019-04-12 14:55:00,44.09,44.1,44.08,44.09,4469.0,42.8329,42.8426,42.8232,42.8329,4469.0
2019-04-12 15:00:00,44.1,44.11,44.08,44.11,7006.0,42.8426,42.8523,42.8232,42.8523,7006.0
2019-04-12 15:05:00,44.11,44.11,44.06,44.07,11018.0,42.8523,42.8523,42.8038,42.8135,11018.0
2019-04-12 15:10:00,44.07,44.08,44.06,44.07,7400.0,42.8135,42.8232,42.8038,42.8135,7400.0
2019-04-12 15:15:00,44.07,44.09,44.05,44.05,11661.0,42.8135,42.8329,42.7941,42.7941,11661.0
2019-04-12 15:20:00,44.05,44.06,44.04,44.05,7741.0,42.7941,42.8038,42.7843,42.7941,7741.0
2019-04-12 15:25:00,44.05,44.09,44.04,44.08,16217.0,42.7941,42.8329,42.7843,42.8232,16217.0
2019-04-12 15:30:00,44.09,44.11,44.07,44.11,14929.0,42.8329,42.8523,42.8135,42.8523,14929.0
2019-04-12 15:35:00,44.11,44.13,44.06,44.13,27167.0,42.8523,42.8718,42.8038,42.8718,27167.0
2019-04-12 15:40:00,44.13,44.15,44.1,44.11,17225.0,42.8718,42.8912,42.8426,42.8523,17225.0
2019-04-12 15:45:00,44.12,44.12,44.07,44.12,26547.0,42.8621,42.8621,42.8135,42.8621,26547.0
2019-04-12 15:50:00,44.11,44.12,43.98,44.02,43649.0,42.8523,42.8621,42.726,42.7649,43649.0
2019-04-12 15:55:00,44.02,44.2,44.02,44.14,109912.0,42.7649,42.9398,42.7649,42.8815,109912.0
2019-04-15 09:30:00,44.0,44.25,43.99,43.99,35126.0,42.7455,42.9884,42.7358,42.7358,35126.0
2019-04-15 09:35:00,43.95,44.02,43.79,43.93,9000.0,42.6969,42.7649,42.5415,42.6775,9000.0
2019-04-15 09:40:00,43.93,43.97,43.88,43.9,7107.0,42.6775,42.7163,42.6289,42.6483,7107.0
2019-04-15 09:45:00,43.92,43.96,43.9,43.94,8652.0,42.6678,42.7066,42.6483,42.6872,8652.0
2019-04-15 09:50:00,43.92,43.94,43.81,43.82,12612.0,42.6678,42.6872,42.5609,42.5706,12612.0
2019-04-15 09:55:00,43.83,43.91,43.81,43.91,10900.0,42.5803,42.658,42.5609,42.658,10900.0
2019-04-15 10:00:00,43.91,44.04,43.9,44.03,8242.0,42.658,42.7843,42.6483,42.7746,8242.0
2019-04-15 10:05:00,44.03,44.03,43.91,43.91,6757.0,42.7746,42.7746,42.658,42.658,6757.0
2019-04-15 10:10:00,43.89,43.94,43.78,43.78,7945.0,42.6386,42.6872,42.5318,42.5318,7945.0
2019-04-15 10:15:00,43.75,43.85,43.75,43.83,17233.0,42.5026,42.5998,42.5026,42.5803,17233.0
2019-04-15 10:20:00,43.82,43.82,43.77,43.78,10589.0,42.5706,42.5706,42.522,42.5318,10589.0
2019-04-15 10:25:00,43.79,43.79,43.69,43.7,11023.0,42.5415,42.5415,42.4443,42.454,11023.0
2019-04-15 10:30:00,43.67,43.69,43.59,43.68,10713.0,42.4249,42.4443,42.3472,42.4346,10713.0
2019-04-15 10:35:00,43.65,43.65,43.56,43.58,25671.0,42.4055,42.4055,42.318,42.3375,25671.0
2019-04-15 10:40:00,43.59,43.59,43.43,43.46,57563.0,42.3472,42.3472,42.1917,42.2209,57563.0
2019-04-15 10:45:00,43.45,43.49,43.43,43.47,8468.0,42.2112,42.25,42.1917,42.2306,8468.0
2019-04-15 10:50:00,43.47,43.5,43.4,43.49,8863.0,42.2306,42.2597,42.1626,42.25,8863.0
2019-04-15 10:55:00,43.5,43.54,43.44,43.54,12461.0,42.2597,42.2986,42.2014,42.2986,12461.0
2019-04-15 11:00:00,43.55,43.69,43.54,43.69,10785.0,42.3083,42.4443,42.2986,42.4443,10785.0
2019-04-15 11:05:00,43.69,43.77,43.68,43.75,6000.0,42.4443,42.522,42.4346,42.5026,6000.0
2019-04-15 11:10:00,43.76,43.8,43.75,43.8,3460.0,42.5123,42.5512,42.5026,42.5512,3460.0
2019-04-15 11:15:00,43.8,43.86,43.79,43.84,5562.0,42.5512,42.6095,42.5415,42.59,5562.0
2019-04-15 11:20:00,43.83,43.83,43.77,43.78,3300.0,42.5803,42.5803,42.522,42.5318,3300.0
2019-04-15 11:25:00,43.78,43.78,43.73,43.75,4400.0,42.5318,42.5318,42.4832,42.5026,4400.0
2019-04-15 11:30:00,43.74,43.76,43.7,43.7,44308.0,42.4929,42.5123,42.454,42.454,44308.0
2019-04-15 11:35:00,43.68,43.7,43.67,43.68,7149.0,42.4346,42.454,42.4249,42.4346,7149.0
2019-04-15 11:40:00,43.67,43.7,43.58,43.59,6251.0,42.4249,42.454,42.3375,42.3472,6251.0
2019-04-15 11:45:00,43.59,43.65,43.57,43.65,23149.0,42.3472,42.4055,42.3277,42.4055,23149.0
2019-04-15 11:50:00,43.63,43.67,43.61,43.61,5764.0,42.386,42.4249,42.3666,42.3666,5764.0
2019-04-15 11:55:00,43.61,43.62,43.57,43.58,11488.0,42.3666,42.3763,42.3277,42.3375,11488.0
2019-04-15 12:00:00,43.59,43.59,43.49,43.52,15326.0,42.3472,42.3472,42.25,42.2792,15326.0
2019-04-15 12:05:00,43.51,43.54,43.48,43.48,7200.0,42.2695,42.2986,42.2403,42.2403,7200.0
2019-04-15 12:10:00,43.48,43.53,43.46,43.52,4831.0,42.2403,42.2889,42.2209,42.2792,4831.0
2019-04-15 12:15:00,43.54,43.6,43.53,43.58,9722.0,42.2986,42.3569,42.2889,42.3375,9722.0
2019-04-15 12:20:00,43.59,43.62,43.58,43.59,2700.0,42.3472,42.3763,42.3375,42.3472,2700.0
2019-04-15 12:25:00,43.6,43.6,43.55,43.56,9357.0,42.3569,42.3569,42.3083,42.318,9357.0
2019-04-15 12:30:00,43.57,43.58,43.55,43.55,6600.0,42.3277,42.3375,42.3083,42.3083,6600.0
2019-04-15 12:35:00,43.54,43.59,43.52,43.58,5205.0,42.2986,42.3472,42.2792,42.3375,5205.0
2019-04-15 12:40:00,43.59,43.59,43.56,43.58,3352.0,42.3472,42.3472,42.318,42.3375,3352.0
2019-04-15 12:45:00,43.58,43.59,43.57,43.57,3415.0,42.3375,42.3472,42.3277,42.3277,3415.0
2019-04-15 12:50:00,43.57,43.57,43.54,43.55,5725.0,42.3277,42.3277,42.2986,42.3083,5725.0
2019-04-15 12:55:00,43.56,43.57,43.52,43.56,8918.0,42.318,42.3277,42.2792,42.318,8918.0
2019-04-15 13:00:00,43.57,43.62,43.56,43.61,11371.0,42.3277,42.3763,42.318,42.3666,11371.0
2019-04-15 13:05:00,43.62,43.69,43.62,43.68,33117.0,42.3763,42.4443,42.3763,42.4346,33117.0
2019-04-15 13:10:00,43.68,43.68,43.64,43.64,7140.0,42.4346,42.4346,42.3957,42.3957,7140.0
2019-04-15 13:15:00,43.65,43.67,43.59,43.6,28616.0,42.4055,42.4249,42.3472,42.3569,28616.0
2019-04-15 13:20:00,43.6,43.71,43.58,43.7,26387.0,42.3569,42.4637,42.3375,42.454,26387.0
2019-04-15 13:25:00,43.71,43.77,43.71,43.76,13260.0,42.4637,42.522,42.4637,42.5123,13260.0
2019-04-15 13:30:00,43.75,43.8,43.74,43.79,8079.0,42.5026,42.5512,42.4929,42.5415,8079.0
2019-04-15 13:35:00,43.8,43.85,43.8,43.85,5838.0,42.5512,42.5998,42.5512,42.5998,5838.0
2019-04-15 13:40:00,43.85,43.91,43.85,43.86,7396.0,42.5998,42.658,42.5998,42.6095,7396.0
2019-04-15 13:45:00,43.86,43.89,43.83,43.89,4336.0,42.6095,42.6386,42.5803,42.6386,4336.0
2019-04-15 13:50:00,43.89,43.89,43.83,43.83,5218.0,42.6386,42.6386,42.5803,42.5803,5218.0
2019-04-15 13:55:00,43.85,43.88,43.83,43.87,5500.0,42.5998,42.6289,42.5803,42.6192,5500.0
2019-04-15 14:00:00,43.89,43.89,43.84,43.87,6167.0,42.6386,42.6386,42.59,42.6192,6167.0
2019-04-15 14:05:00,43.87,43.9,43.86,43.89,8420.0,42.6192,42.6483,42.6095,42.6386,8420.0
2019-04-15 14:10:00,43.89,43.92,43.89,43.91,7903.0,42.6386,42.6678,42.6386,42.658,7903.0
2019-04-15 14:15:00,43.91,43.93,43.89,43.91,6739.0,42.658,42.6775,42.6386,42.658,6739.0
2019-04-15 14:20:00,43.9,43.93,43.9,43.93,6124.0,42.6483,42.6775,42.6483,42.6775,6124.0
2019-04-15 14:25:00,43.94,43.97,43.93,43.97,4400.0,42.6872,42.7163,42.6775,42.7163,4400.0
2019-04-15 14:30:00,43.98,44.0,43.97,43.97,16005.0,42.726,42.7455,42.7163,42.7163,16005.0
2019-04-15 14:35:00,43.97,43.99,43.95,43.97,7308.0,42.7163,42.7358,42.6969,42.7163,7308.0
2019-04-15 14:40:00,43.97,44.0,43.97,43.98,3802.0,42.7163,42.7455,42.7163,42.726,3802.0
2019-04-15 14:45:00,43.97,43.97,43.9,43.91,21520.0,42.7163,42.7163,42.6483,42.658,21520.0
2019-04-15 14:50:00,43.91,44.0,43.91,44.0,13222.0,42.658,42.7455,42.658,42.7455,13222.0
2019-04-15 14:55:00,43.98,44.01,43.94,44.01,16833.0,42.726,42.7552,42.6872,42.7552,16833.0
2019-04-15 15:00:00,44.01,44.03,43.99,44.01,15725.0,42.7552,42.7746,42.7358,42.7552,15725.0
2019-04-15 15:05:00,44.02,44.02,43.98,43.99,4000.0,42.7649,42.7649,42.726,42.7358,4000.0
2019-04-15 15:10:00,44.0,44.01,43.99,44.0,24346.0,42.7455,42.7552,42.7358,42.7455,24346.0
2019-04-15 15:15:00,44.0,44.05,43.99,44.01,9167.0,42.7455,42.7941,42.7358,42.7552,9167.0
2019-04-15 15:20:00,44.01,44.01,43.94,43.96,5000.0,42.7552,42.7552,42.6872,42.7066,5000.0
2019-04-15 15:25:00,43.97,43.97,43.95,43.97,8071.0,42.7163,42.7163,42.6969,42.7163,8071.0
2019-04-15 15:30:00,43.96,43.98,43.92,43.92,12232.0,42.7066,42.726,42.6678,42.6678,12232.0
2019-04-15 15:35:00,43.92,43.94,43.92,43.92,7887.0,42.6678,42.6872,42.6678,42.6678,7887.0
2019-04-15 15:40:00,43.92,43.95,43.91,43.95,41467.0,42.6678,42.6969,42.658,42.6969,41467.0
2019-04-15 15:45:00,43.95,43.98,43.93,43.94,30746.0,42.6969,42.726,42.6775,42.6872,30746.0
2019-04-15 15:50:00,43.93,43.95,43.92,43.94,38384.0,42.6775,42.6969,42.6678,42.6872,38384.0
2019-04-15 15:55:00,43.93,43.97,43.89,43.96,90714.0,42.6775,42.7163,42.6386,42.7066,90714.0
2019-04-16 09:30:00,44.52,44.62,44.0,44.62,32484.0,43.2507,43.3478,42.7455,43.3478,32484.0
2019-04-16 09:35:00,44.6,44.6,44.35,44.38,5374.0,43.3284,43.3284,43.0855,43.1146,5374.0
2019-04-16 09:40:00,44.41,44.56,44.39,44.51,15409.0,43.1438,43.2895,43.1244,43.2409,15409.0
2019-04-16 09:45:00,44.5,44.57,44.48,44.49,10988.0,43.2312,43.2992,43.2118,43.2215,10988.0
2019-04-16 09:50:00,44.5,44.6,44.5,44.59,12208.0,43.2312,43.3284,43.2312,43.3187,12208.0
2019-04-16 09:55:00,44.6,44.65,44.58,44.59,15158.0,43.3284,43.3769,43.3089,43.3187,15158.0
2019-04-16 10:00:00,44.63,44.75,44.63,44.68,8971.0,43.3575,43.4741,43.3575,43.4061,8971.0
2019-04-16 10:05:00,44.68,44.76,44.68,44.73,8240.0,43.4061,43.4838,43.4061,43.4547,8240.0
2019-04-16 10:10:00,44.72,44.8,44.71,44.8,7102.0,43.445,43.5227,43.4352,43.5227,7102.0
2019-04-16 10:15:00,44.8,44.85,44.75,44.82,15130.0,43.5227,43.5712,43.4741,43.5421,15130.0
2019-04-16 10:20:00,44.79,44.82,44.76,44.8,11729.0,43.513,43.5421,43.4838,43.5227,11729.0
2019-04-16 10:25:00,44.82,44.87,44.8,44.83,12815.0,43.5421,43.5907,43.5227,43.5518,12815.0
2019-04-16 10:30:00,44.82,44.87,44.81,44.82,13172.0,43.5421,43.5907,43.5324,43.5421,13172.0
2019-04-16 10:35:00,44.83,44.9,44.83,44.84,15847.0,43.5518,43.6198,43.5518,43.5615,15847.0
2019-04-16 10:40:00,44.83,44.9,44.83,44.85,8731.0,43.5518,43.6198,43.5518,43.5712,8731.0
2019-04-16 10:45:00,44.85,44.95,44.84,44.95,30970.0,43.5712,43.6684,43.5615,43.6684,30970.0
2019-04-16 10:50:00,44.94,44.94,44.83,44.89,22275.0,43.6587,43.6587,43.5518,43.6101,22275.0
2019-04-16 10:55:00,44.9,45.01,44.9,44.95,33970.0,43.6198,43.7267,43.6198,43.6684,33970.0
2019-04-16 11:00:00,44.96,45.01,44.94,44.99,17032.0,43.6781,43.7267,43.6587,43.7073,17032.0
2019-04-16 11:05:00,44.98,45.06,44.97,45.03,30354.0,43.6975,43.7753,43.6878,43.7461,30354.0
2019-04-16 11:10:00,45.03,45.1,45.03,45.1,16035.0,43.7461,43.8141,43.7461,43.8141,16035.0
2019-04-16 11:15:00,45.11,45.16,45.08,45.15,21658.0,43.8238,43.8724,43.7947,43.8627,21658.0
2019-04-16 11:20:00,45.16,45.16,45.06,45.07,14461.0,43.8724,43.8724,43.7753,43.785,14461.0
2019-04-16 11:25:00,45.07,45.12,45.07,45.08,29620.0,43.785,43.8335,43.785,43.7947,29620.0
2019-04-16 11:30:00,45.08,45.09,44.98,45.09,15777.0,43.7947,43.8044,43.6975,43.8044,15777.0
2019-04-16 11:35:00,45.06,45.07,44.95,45.01,11960.0,43.7753,43.785,43.6684,43.7267,11960.0
2019-04-16 11:40:00,45.02,45.04,45.0,45.03,7384.0,43.7364,43.7558,43.717,43.7461,7384.0
2019-04-16 11:45:00,45.02,45.1,45.0,45.09,8909.0,43.7364,43.8141,43.717,43.8044,8909.0
2019-04-16 11:50:00,45.1,45.1,45.06,45.06,9836.0,43.8141,43.8141,43.7753,43.7753,9836.0
2019-04-16 11:55:00,45.07,45.11,45.04,45.04,8672.0,43.785,43.8238,43.7558,43.7558,8672.0
2019-04-16 12:00:00,45.03,45.06,45.03,45.05,7450.0,43.7461,43.7753,43.7461,43.7655,7450.0
2019-04-16 12:05:00,45.06,45.09,45.03,45.03,10179.0,43.7753,43.8044,43.7461,43.7461,10179.0
2019-04-16 12:10:00,45.03,45.12,45.01,45.09,7110.0,43.7461,43.8335,43.7267,43.8044,7110.0
2019-04-16 12:15:00,45.09,45.12,45.06,45.08,9660.0,43.8044,43.8335,43.7753,43.7947,9660.0
2019-04-16 12:20:00,45.07,45.07,45.03,45.06,6948.0,43.785,43.785,43.7461,43.7753,6948.0
2019-04-16 12:25:00,45.07,45.11,45.05,45.09,5290.0,43.785,43.8238,43.7655,43.8044,5290.0
2019-04-16 12:30:00,45.09,45.1,45.05,45.06,6148.0,43.8044,43.8141,43.7655,43.7753,6148.0
2019-04-16 12:35:00,45.07,45.1,45.04,45.08,5845.0,43.785,43.8141,43.7558,43.7947,5845.0
2019-04-16 12:40:00,45.08,45.1,45.07,45.09,6700.0,43.7947,43.8141,43.785,43.8044,6700.0
2019-04-16 12:45:00,45.09,45.1,45.06,45.07,11986.0,43.8044,43.8141,43.7753,43.785,11986.0
2019-04-16 12:50:00,45.06,45.07,44.98,44.99,12808.0,43.7753,43.785,43.6975,43.7073,12808.0
2019-04-16 12:55:00,45.0,45.03,44.97,44.99,7100.0,43.717,43.7461,43.6878,43.7073,7100.0
2019-04-16 13:00:00,44.99,44.99,44.94,44.96,6800.0,43.7073,43.7073,43.6587,43.6781,6800.0
2019-04-16 13:05:00,44.96,44.99,44.95,44.95,11491.0,43.6781,43.7073,43.6684,43.6684,11491.0
2019-04-16 13:10:00,44.95,44.97,44.93,44.96,7350.0,43.6684,43.6878,43.649,43.6781,7350.0
2019-04-16 13:15:00,44.96,44.97,44.93,44.95,12288.0,43.6781,43.6878,43.649,43.6684,12288.0
2019-04-16 13:20:00,44.94,44.98,44.93,44.98,10097.0,43.6587,43.6975,43.649,43.6975,10097.0
2019-04-16 13:25:00,44.97,44.97,44.92,44.95,11869.0,43.6878,43.6878,43.6392,43.6684,11869.0
2019-04-16 13:30:00,44.96,44.97,44.93,44.95,10115.0,43.6781,43.6878,43.649,43.6684,10115.0
2019-04-16 13:35:00,44.94,44.95,44.89,44.92,9953.0,43.6587,43.6684,43.6101,43.6392,9953.0
2019-04-16 13:40:00,44.93,45.02,44.92,45.01,7438.0,43.649,43.7364,43.6392,43.7267,7438.0
2019-04-16 13:45:00,45.01,45.02,44.98,45.0,5600.0,43.7267,43.7364,43.6975,43.717,5600.0
2019-04-16 13:50:00,45.0,45.0,44.95,44.97,10107.0,43.717,43.717,43.6684,43.6878,10107.0
2019-04-16 13:55:00,44.97,45.03,44.94,45.03,8115.0,43.6878,43.7461,43.6587,43.7461,8115.0
2019-04-16 14:00:00,45.03,45.03,44.96,44.98,8199.0,43.7461,43.7461,43.6781,43.6975,8199.0
2019-04-16 14:05:00,44.98,45.04,44.97,45.04,9942.0,43.6975,43.7558,43.6878,43.7558,9942.0
2019-04-16 14:10:00,45.04,45.1,45.03,45.09,18426.0,43.7558,43.8141,43.7461,43.8044,18426.0
2019-04-16 14:15:00,45.09,45.09,45.03,45.04,13179.0,43.8044,43.8044,43.7461,43.7558,13179.0
2019-04-16 14:20:00,45.05,45.08,45.03,45.04,10283.0,43.7655,43.7947,43.7461,43.7558,10283.0
2019-04-16 14:25:00,45.04,45.09,45.03,45.09,7471.0,43.7558,43.8044,43.7461,43.8044,7471.0
2019-04-16 14:30:00,45.08,45.14,45.08,45.1,17898.0,43.7947,43.853,43.7947,43.8141,17898.0
2019-04-16 14:35:00,45.09,45.11,45.06,45.08,16200.0,43.8044,43.8238,43.7753,43.7947,16200.0
2019-04-16 14:40:00,45.08,45.12,45.07,45.11,8017.0,43.7947,43.8335,43.785,43.8238,8017.0
2019-04-16 14:45:00,45.11,45.13,45.08,45.13,14007.0,43.8238,43.8433,43.7947,43.8433,14007.0
2019-04-16 14:50:00,45.12,45.12,45.09,45.09,7559.0,43.8335,43.8335,43.8044,43.8044,7559.0
2019-04-16 14:55:00,45.09,45.19,45.09,45.15,23347.0,43.8044,43.9016,43.8044,43.8627,23347.0
2019-04-16 15:00:00,45.14,45.2,45.13,45.14,17622.0,43.853,43.9113,43.8433,43.853,17622.0
2019-04-16 15:05:00,45.13,45.15,45.08,45.14,23189.0,43.8433,43.8627,43.7947,43.853,23189.0
2019-04-16 15:10:00,45.13,45.19,45.13,45.16,16927.0,43.8433,43.9016,43.8433,43.8724,16927.0
2019-04-16 15:15:00,45.17,45.21,45.16,45.19,20664.0,43.8821,43.921,43.8724,43.9016,20664.0
2019-04-16 15:20:00,45.18,45.18,45.12,45.14,14055.0,43.8918,43.8918,43.8335,43.853,14055.0
2019-04-16 15:25:00,45.14,45.15,45.1,45.11,12336.0,43.853,43.8627,43.8141,43.8238,12336.0
2019-04-16 15:30:00,45.11,45.12,44.98,45.03,42541.0,43.8238,43.8335,43.6975,43.7461,42541.0
2019-04-16 15:35:00,45.04,45.05,44.97,45.03,41771.0,43.7558,43.7655,43.6878,43.7461,41771.0
2019-04-16 15:40:00,45.04,45.09,45.03,45.09,40340.0,43.7558,43.8044,43.7461,43.8044,40340.0
2019-04-16 15:45:00,45.08,45.11,45.04,45.05,74903.0,43.7947,43.8238,43.7558,43.7655,74903.0
2019-04-16 15:50:00,45.05,45.08,45.04,45.05,95451.0,43.7655,43.7947,43.7558,43.7655,95451.0
2019-04-16 15:55:00,45.06,45.14,45.03,45.14,140768.0,43.7753,43.853,43.7461,43.853,140768.0
2019-04-17 09:30:00,45.46,45.57,45.13,45.37,34224.0,44.1639,44.2707,43.8433,44.0764,34224.0
2019-04-17 09:35:00,45.4,45.52,45.38,45.39,15393.0,44.1056,44.2221,44.0861,44.0958,15393.0
2019-04-17 09:40:00,45.4,45.41,45.2,45.32,6792.0,44.1056,44.1153,43.9113,44.0278,6792.0
2019-04-17 09:45:00,45.35,45.41,45.23,45.3,23112.0,44.057,44.1153,43.9404,44.0084,23112.0
2019-04-17 09:50:00,45.35,45.38,45.29,45.3,15050.0,44.057,44.0861,43.9987,44.0084,15050.0
2019-04-17 09:55:00,45.31,45.35,45.13,45.16,11143.0,44.0181,44.057,43.8433,43.8724,11143.0
2019-04-17 10:00:00,45.15,45.21,45.09,45.12,7381.0,43.8627,43.921,43.8044,43.8335,7381.0
2019-04-17 10:05:00,45.13,45.13,44.97,44.98,9134.0,43.8433,43.8433,43.6878,43.6975,9134.0
2019-04-17 10:10:00,45.0,45.04,44.87,44.88,15101.0,43.717,43.7558,43.5907,43.6004,15101.0
2019-04-17 10:15:00,44.89,44.99,44.87,44.95,5841.0,43.6101,43.7073,43.5907,43.6684,5841.0
2019-04-17 10:20:00,44.95,45.09,44.93,45.08,7475.0,43.6684,43.8044,43.649,43.7947,7475.0
2019-04-17 10:25:00,45.08,45.14,45.02,45.14,10497.0,43.7947,43.853,43.7364,43.853,10497.0
2019-04-17 10:30:00,45.14,45.22,45.12,45.19,6533.0,43.853,43.9307,43.8335,43.9016,6533.0
2019-04-17 10:35:00,45.22,45.23,45.11,45.16,6849.0,43.9307,43.9404,43.8238,43.8724,6849.0
2019-04-17 10:40:00,45.15,45.19,45.14,45.14,6002.0,43.8627,43.9016,43.853,43.853,6002.0
2019-04-17 10:45:00,45.13,45.13,44.98,45.02,16393.0,43.8433,43.8433,43.6975,43.7364,16393.0
2019-04-17 10:50:00,45.0,45.03,44.88,44.93,19408.0,43.717,43.7461,43.6004,43.649,19408.0
2019-04-17 10:55:00,44.94,44.95,44.86,44.86,9725.0,43.6587,43.6684,43.581,43.581,9725.0
2019-04-17 11:00:00,44.86,44.95,44.85,44.88,11000.0,43.581,43.6684,43.5712,43.6004,11000.0
2019-04-17 11:05:00,44.88,44.95,44.87,44.88,9010.0,43.6004,43.6684,43.5907,43.6004,9010.0
2019-04-17 11:10:00,44.86,44.9,44.82,44.85,7899.0,43.581,43.6198,43.5421,43.5712,7899.0
2019-04-17 11:15:00,44.85,44.93,44.84,44.93,7200.0,43.5712,43.649,43.5615,43.649,7200.0
2019-04-17 11:20:00,44.92,44.94,44.82,44.83,7100.0,43.6392,43.6587,43.5421,43.5518,7100.0
2019-04-17 11:25:00,44.83,44.83,44.72,44.74,7703.0,43.5518,43.5518,43.445,43.4644,7703.0
2019-04-17 11:30:00,44.74,44.78,44.71,44.72,8100.0,43.4644,43.5032,43.4352,43.445,8100.0
2019-04-17 11:35:00,44.7,44.78,44.7,44.74,8025.0,43.4255,43.5032,43.4255,43.4644,8025.0
2019-04-17 11:40:00,44.73,44.76,44.72,44.73,7513.0,43.4547,43.4838,43.445,43.4547,7513.0
2019-04-17 11:45:00,44.73,44.85,44.69,44.82,9256.0,43.4547,43.5712,43.4158,43.5421,9256.0
2019-04-17 11:50:00,44.84,44.84,44.76,44.78,7287.0,43.5615,43.5615,43.4838,43.5032,7287.0
2019-04-17 11:55:00,44.77,44.78,44.7,44.72,6613.0,43.4935,43.5032,43.4255,43.445,6613.0
2019-04-17 12:00:00,44.71,44.74,44.66,44.68,7403.0,43.4352,43.4644,43.3867,43.4061,7403.0
2019-04-17 12:05:00,44.69,44.7,44.61,44.61,6230.0,43.4158,43.4255,43.3381,43.3381,6230.0
2019-04-17 12:10:00,44.62,44.7,44.57,44.68,30060.0,43.3478,43.4255,43.2992,43.4061,30060.0
2019-04-17 12:15:00,44.69,44.72,44.69,44.71,3281.0,43.4158,43.445,43.4158,43.4352,3281.0
2019-04-17 12:20:00,44.71,44.73,44.68,44.69,3898.0,43.4352,43.4547,43.4061,43.4158,3898.0
2019-04-17 12:25:00,44.68,44.88,44.68,44.88,21942.0,43.4061,43.6004,43.4061,43.6004,21942.0
2019-04-17 12:30:00,44.87,44.95,44.86,44.88,12752.0,43.5907,43.6684,43.581,43.6004,12752.0
2019-04-17 12:35:00,44.88,44.95,44.87,44.88,4052.0,43.6004,43.6684,43.5907,43.6004,4052.0
2019-04-17 12:40:00,44.89,44.95,44.89,44.9,14125.0,43.6101,43.6684,43.6101,43.6198,14125.0
2019-04-17 12:45:00,44.9,44.91,44.79,44.81,26027.0,43.6198,43.6295,43.513,43.5324,26027.0
2019-04-17 12:50:00,44.81,44.86,44.8,44.85,22177.0,43.5324,43.581,43.5227,43.5712,22177.0
2019-04-17 12:55:00,44.85,44.93,44.84,44.86,6000.0,43.5712,43.649,43.5615,43.581,6000.0
2019-04-17 13:00:00,44.87,44.87,44.82,44.85,6509.0,43.5907,43.5907,43.5421,43.5712,6509.0
2019-04-17 13:05:00,44.88,44.94,44.85,44.94,13443.0,43.6004,43.6587,43.5712,43.6587,13443.0
2019-04-17 13:10:00,44.94,44.99,44.93,44.98,11740.0,43.6587,43.7073,43.649,43.6975,11740.0
2019-04-17 13:15:00,44.99,45.03,44.98,45.02,8913.0,43.7073,43.7461,43.6975,43.7364,8913.0
2019-04-17 13:20:00,45.02,45.09,45.01,45.03,9442.0,43.7364,43.8044,43.7267,43.7461,9442.0
2019-04-17 13:25:00,45.05,45.08,45.02,45.02,17328.0,43.7655,43.7947,43.7364,43.7364,17328.0
2019-04-17 13:30:00,45.01,45.09,45.01,45.05,20408.0,43.7267,43.8044,43.7267,43.7655,20408.0
2019-04-17 13:35:00,45.07,45.09,45.02,45.06,8794.0,43.785,43.8044,43.7364,43.7753,8794.0
2019-04-17 13:40:00,45.07,45.14,45.07,45.12,11919.0,43.785,43.853,43.785,43.8335,11919.0
2019-04-17 13:45:00,45.13,45.14,45.01,45.02,9561.0,43.8433,43.853,43.7267,43.7364,9561.0
2019-04-17 13:50:00,45.02,45.07,44.98,45.07,9800.0,43.7364,43.785,43.6975,43.785,9800.0
2019-04-17 13:55:00,45.06,45.07,45.02,45.04,4574.0,43.7753,43.785,43.7364,43.7558,4574.0
2019-04-17 14:00:00,45.04,45.06,45.01,45.06,4400.0,43.7558,43.7753,43.7267,43.7753,4400.0
2019-04-17 14:05:00,45.06,45.1,45.06,45.1,8851.0,43.7753,43.8141,43.7753,43.8141,8851.0
2019-04-17 14:10:00,45.1,45.12,45.01,45.02,8860.0,43.8141,43.8335,43.7267,43.7364,8860.0
2019-04-17 14:15:00,45.03,45.06,45.03,45.06,5600.0,43.7461,43.7753,43.7461,43.7753,5600.0
2019-04-17 14:20:00,45.06,45.07,44.97,44.98,5950.0,43.7753,43.785,43.6878,43.6975,5950.0
2019-04-17 14:25:00,44.97,44.97,44.81,44.82,9805.0,43.6878,43.6878,43.5324,43.5421,9805.0
2019-04-17 14:30:00,44.83,44.9,44.83,44.87,7200.0,43.5518,43.6198,43.5518,43.5907,7200.0
2019-04-17 14:35:00,44.87,44.89,44.84,44.88,6712.0,43.5907,43.6101,43.5615,43.6004,6712.0
2019-04-17 14:40:00,44.88,44.89,44.84,44.89,13690.0,43.6004,43.6101,43.5615,43.6101,13690.0
2019-04-17 14:45:00,44.89,44.97,44.88,44.97,17632.0,43.6101,43.6878,43.6004,43.6878,17632.0
2019-04-17 14:50:00,44.98,45.05,44.98,45.05,11419.0,43.6975,43.7655,43.6975,43.7655,11419.0
2019-04-17 14:55:00,45.04,45.06,45.0,45.02,8733.0,43.7558,43.7753,43.717,43.7364,8733.0
2019-04-17 15:00:00,45.02,45.03,44.97,44.99,10731.0,43.7364,43.7461,43.6878,43.7073,10731.0
2019-04-17 15:05:00,45.0,45.09,45.0,45.05,10606.0,43.717,43.8044,43.717,43.7655,10606.0
2019-04-17 15:10:00,45.06,45.08,45.02,45.02,8197.0,43.7753,43.7947,43.7364,43.7364,8197.0
2019-04-17 15:15:00,45.03,45.06,44.96,44.98,11821.0,43.7461,43.7753,43.6781,43.6975,11821.0
2019-04-17 15:20:00,44.98,44.98,44.93,44.95,11524.0,43.6975,43.6975,43.649,43.6684,11524.0
2019-04-17 15:25:00,44.95,44.98,44.92,44.93,14399.0,43.6684,43.6975,43.6392,43.649,14399.0
2019-04-17 15:30:00,44.93,44.95,44.87,44.95,28160.0,43.649,43.6684,43.5907,43.6684,28160.0
2019-04-17 15:35:00,44.95,44.95,44.85,44.92,22917.0,43.6684,43.6684,43.5712,43.6392,22917.0
2019-04-17 15:40:00,44.92,44.92,44.87,44.9,19020.0,43.6392,43.6392,43.5907,43.6198,19020.0
2019-04-17 15:45:00,44.91,44.91,44.83,44.85,37296.0,43.6295,43.6295,43.5518,43.5712,37296.0
2019-04-17 15:50:00,44.85,44.9,44.85,44.86,34722.0,43.5712,43.6198,43.5712,43.581,34722.0
2019-04-17 15:55:00,44.86,44.9,44.81,44.86,91227.0,43.581,43.6198,43.5324,43.581,91227.0
2019-04-18 09:30:00,45.0,45.19,44.71,45.0,37065.0,43.717,43.9016,43.4352,43.717,37065.0
2019-04-18 09:35:00,45.01,45.1,44.92,44.99,12285.0,43.7267,43.8141,43.6392,43.7073,12285.0
2019-04-18 09:40:00,45.0,45.06,44.91,44.99,14798.0,43.717,43.7753,43.6295,43.7073,14798.0
2019-04-18 09:45:00,44.98,45.0,44.77,44.85,38507.0,43.6975,43.717,43.4935,43.5712,38507.0
2019-04-18 09:50:00,44.86,44.98,44.85,44.92,6640.0,43.581,43.6975,43.5712,43.6392,6640.0
2019-04-18 09:55:00,44.93,44.96,44.87,44.94,5300.0,43.649,43.6781,43.5907,43.6587,5300.0
2019-04-18 10:00:00,44.93,44.98,44.89,44.97,11864.0,43.649,43.6975,43.6101,43.6878,11864.0
2019-04-18 10:05:00,44.96,44.97,44.87,44.87,11944.0,43.6781,43.6878,43.5907,43.5907,11944.0
2019-04-18 10:10:00,44.81,44.85,44.73,44.73,22240.0,43.5324,43.5712,43.4547,43.4547,22240.0
2019-04-18 10:15:00,44.74,44.86,44.74,44.79,11568.0,43.4644,43.581,43.4644,43.513,11568.0
2019-04-18 10:20:00,44.77,44.77,44.6,44.6,12642.0,43.4935,43.4935,43.3284,43.3284,12642.0
2019-04-18 10:25:00,44.59,44.68,44.59,44.65,10388.0,43.3187,43.4061,43.3187,43.3769,10388.0
2019-04-18 10:30:00,44.63,44.72,44.63,44.68,6100.0,43.3575,43.445,43.3575,43.4061,6100.0
2019-04-18 10:35:00,44.67,44.78,44.67,44.74,10551.0,43.3964,43.5032,43.3964,43.4644,10551.0
2019-04-18 10:40:00,44.74,44.75,44.63,44.64,10018.0,43.4644,43.4741,43.3575,43.3672,10018.0
2019-04-18 10:45:00,44.64,44.71,44.64,44.69,11971.0,43.3672,43.4352,43.3672,43.4158,11971.0
2019-04-18 10:50:00,44.69,44.78,44.68,44.78,9488.0,43.4158,43.5032,43.4061,43.5032,9488.0
2019-04-18 10:55:00,44.79,44.85,44.79,44.83,9984.0,43.513,43.5712,43.513,43.5518,9984.0
2019-04-18 11:00:00,44.84,44.88,44.82,44.88,8996.0,43.5615,43.6004,43.5421,43.6004,8996.0
2019-04-18 11:05:00,44.87,44.99,44.87,44.98,11612.0,43.5907,43.7073,43.5907,43.6975,11612.0
2019-04-18 11:10:00,44.99,44.99,44.89,44.91,13214.0,43.7073,43.7073,43.6101,43.6295,13214.0
2019-04-18 11:15:00,44.91,44.93,44.82,44.83,13786.0,43.6295,43.649,43.5421,43.5518,13786.0
2019-04-18 11:20:00,44.82,44.89,44.81,44.85,9013.0,43.5421,43.6101,43.5324,43.5712,9013.0
2019-04-18 11:25:00,44.86,44.93,44.82,44.85,9963.0,43.581,43.649,43.5421,43.5712,9963.0
2019-04-18 11:30:00,44.87,44.94,44.86,44.92,11088.0,43.5907,43.6587,43.581,43.6392,11088.0
2019-04-18 11:35:00,44.93,44.98,44.9,44.98,8435.0,43.649,43.6975,43.6198,43.6975,8435.0
2019-04-18 11:40:00,44.96,45.0,44.95,45.0,8502.0,43.6781,43.717,43.6684,43.717,8502.0
2019-04-18 11:45:00,45.0,45.01,44.94,44.99,11749.0,43.717,43.7267,43.6587,43.7073,11749.0
2019-04-18 11:50:00,45.0,45.04,44.97,45.01,13142.0,43.717,43.7558,43.6878,43.7267,13142.0
2019-04-18 11:55:00,45.0,45.09,45.0,45.05,7707.0,43.717,43.8044,43.717,43.7655,7707.0
2019-04-18 12:00:00,45.04,45.07,45.02,45.07,6815.0,43.7558,43.785,43.7364,43.785,6815.0
2019-04-18 12:05:00,45.06,45.06,44.98,44.98,9589.0,43.7753,43.7753,43.6975,43.6975,9589.0
2019-04-18 12:10:00,44.99,45.04,44.99,45.04,9370.0,43.7073,43.7558,43.7073,43.7558,9370.0
2019-04-18 12:15:00,45.06,45.1,45.04,45.09,8279.0,43.7753,43.8141,43.7558,43.8044,8279.0
2019-04-18 12:20:00,45.08,45.12,45.07,45.11,7426.0,43.7947,43.8335,43.785,43.8238,7426.0
2019-04-18 12:25:00,45.1,45.11,45.07,45.09,5954.0,43.8141,43.8238,43.785,43.8044,5954.0
2019-04-18 12:30:00,45.09,45.11,45.08,45.08,5866.0,43.8044,43.8238,43.7947,43.7947,5866.0
2019-04-18 12:35:00,45.08,45.13,45.08,45.09,5555.0,43.7947,43.8433,43.7947,43.8044,5555.0
2019-04-18 12:40:00,45.09,45.13,45.09,45.09,5394.0,43.8044,43.8433,43.8044,43.8044,5394.0
2019-04-18 12:45:00,45.08,45.18,45.08,45.13,6848.0,43.7947,43.8918,43.7947,43.8433,6848.0
2019-04-18 12:50:00,45.14,45.15,45.13,45.15,2931.0,43.853,43.8627,43.8433,43.8627,2931.0
2019-04-18 12:55:00,45.15,45.15,45.08,45.09,4390.0,43.8627,43.8627,43.7947,43.8044,4390.0
2019-04-18 13:00:00,45.1,45.1,45.05,45.08,5915.0,43.8141,43.8141,43.7655,43.7947,5915.0
2019-04-18 13:05:00,45.07,45.09,45.06,45.09,2900.0,43.785,43.8044,43.7753,43.8044,2900.0
2019-04-18 13:10:00,45.09,45.1,45.05,45.09,4500.0,43.8044,43.8141,43.7655,43.8044,4500.0
2019-04-18 13:15:00,45.09,45.11,45.05,45.09,7209.0,43.8044,43.8238,43.7655,43.8044,7209.0
2019-04-18 13:20:00,45.09,45.1,45.06,45.08,5323.0,43.8044,43.8141,43.7753,43.7947,5323.0
2019-04-18 13:25:00,45.08,45.08,45.04,45.05,6964.0,43.7947,43.7947,43.7558,43.7655,6964.0
2019-04-18 13:30:00,45.06,45.07,45.04,45.05,7602.0,43.7753,43.785,43.7558,43.7655,7602.0
2019-04-18 13:35:00,45.07,45.08,45.03,45.04,6500.0,43.785,43.7947,43.7461,43.7558,6500.0
2019-04-18 13:40:00,45.03,45.06,45.02,45.02,5925.0,43.7461,43.7753,43.7364,43.7364,5925.0
2019-04-18 13:45:00,45.01,45.04,45.0,45.03,5275.0,43.7267,43.7558,43.717,43.7461,5275.0
2019-04-18 13:50:00,45.03,45.08,45.03,45.07,9754.0,43.7461,43.7947,43.7461,43.785,9754.0
2019-04-18 13:55:00,45.06,45.1,45.06,45.08,9279.0,43.7753,43.8141,43.7753,43.7947,9279.0
2019-04-18 14:00:00,45.09,45.09,45.03,45.07,12613.0,43.8044,43.8044,43.7461,43.785,12613.0
2019-04-18 14:05:00,45.08,45.09,45.06,45.09,9060.0,43.7947,43.8044,43.7753,43.8044,9060.0
2019-04-18 14:10:00,45.09,45.12,45.07,45.12,12182.0,43.8044,43.8335,43.785,43.8335,12182.0
2019-04-18 14:15:00,45.12,45.15,45.09,45.11,10995.0,43.8335,43.8627,43.8044,43.8238,10995.0
2019-04-18 14:20:00,45.11,45.14,45.09,45.14,7662.0,43.8238,43.853,43.8044,43.853,7662.0
2019-04-18 14:25:00,45.14,45.17,45.13,45.17,7571.0,43.853,43.8821,43.8433,43.8821,7571.0
2019-04-18 14:30:00,45.17,45.17,45.15,45.15,3264.0,43.8821,43.8821,43.8627,43.8627,3264.0
2019-04-18 14:35:00,45.14,45.16,45.11,45.12,10162.0,43.853,43.8724,43.8238,43.8335,10162.0
2019-04-18 14:40:00,45.12,45.16,45.11,45.11,10024.0,43.8335,43.8724,43.8238,43.8238,10024.0
2019-04-18 14:45:00,45.11,45.12,45.07,45.08,7826.0,43.8238,43.8335,43.785,43.7947,7826.0
2019-04-18 14:50:00,45.07,45.07,45.05,45.07,12618.0,43.785,43.785,43.7655,43.785,12618.0
2019-04-18 14:55:00,45.07,45.18,45.07,45.12,9356.0,43.785,43.8918,43.785,43.8335,9356.0
2019-04-18 15:00:00,45.12,45.13,45.06,45.1,20912.0,43.8335,43.8433,43.7753,43.8141,20912.0
2019-04-18 15:05:00,45.09,45.12,45.09,45.1,7308.0,43.8044,43.8335,43.8044,43.8141,7308.0
2019-04-18 15:10:00,45.11,45.13,45.1,45.13,15013.0,43.8238,43.8433,43.8141,43.8433,15013.0
2019-04-18 15:15:00,45.12,45.12,45.06,45.09,11786.0,43.8335,43.8335,43.7753,43.8044,11786.0
2019-04-18 15:20:00,45.08,45.08,45.04,45.05,13577.0,43.7947,43.7947,43.7558,43.7655,13577.0
2019-04-18 15:25:00,45.05,45.06,45.0,45.0,16833.0,43.7655,43.7753,43.717,43.717,16833.0
2019-04-18 15:30:00,44.99,44.99,44.95,44.98,18535.0,43.7073,43.7073,43.6684,43.6975,18535.0
2019-04-18 15:35:00,44.98,44.99,44.9,44.93,33037.0,43.6975,43.7073,43.6198,43.649,33037.0
2019-04-18 15:40:00,44.93,44.94,44.89,44.9,30654.0,43.649,43.6587,43.6101,43.6198,30654.0
2019-04-18 15:45:00,44.9,44.9,44.83,44.83,32512.0,43.6198,43.6198,43.5518,43.5518,32512.0
2019-04-18 15:50:00,44.83,44.85,44.76,44.82,43541.0,43.5518,43.5712,43.4838,43.5421,43541.0
2019-04-18 15:55:00,44.81,44.87,44.79,44.81,93257.0,43.5324,43.5907,43.513,43.5324,93257.0
2019-04-22 09:30:00,44.71,44.82,44.55,44.78,19034.0,43.4352,43.5421,43.2798,43.5032,19034.0
2019-04-22 09:35:00,44.78,44.78,44.59,44.65,6432.0,43.5032,43.5032,43.3187,43.3769,6432.0
2019-04-22 09:40:00,44.63,44.7,44.57,44.62,6500.0,43.3575,43.4255,43.2992,43.3478,6500.0
2019-04-22 09:45:00,44.58,44.75,44.58,44.75,8702.0,43.3089,43.4741,43.3089,43.4741,8702.0
2019-04-22 09:50:00,44.74,44.74,44.6,44.69,7390.0,43.4644,43.4644,43.3284,43.4158,7390.0
2019-04-22 09:55:00,44.67,44.81,44.6,44.78,15235.0,43.3964,43.5324,43.3284,43.5032,15235.0
2019-04-22 10:00:00,44.78,44.78,44.63,44.69,7068.0,43.5032,43.5032,43.3575,43.4158,7068.0
2019-04-22 10:05:00,44.72,44.74,44.57,44.59,7597.0,43.445,43.4644,43.2992,43.3187,7597.0
2019-04-22 10:10:00,44.58,44.64,44.53,44.59,9300.0,43.3089,43.3672,43.2604,43.3187,9300.0
2019-04-22 10:15:00,44.57,44.65,44.55,44.59,9075.0,43.2992,43.3769,43.2798,43.3187,9075.0
2019-04-22 10:20:00,44.59,44.61,44.56,44.61,5199.0,43.3187,43.3381,43.2895,43.3381,5199.0
2019-04-22 10:25:00,44.61,44.63,44.54,44.56,15167.0,43.3381,43.3575,43.2701,43.2895,15167.0
2019-04-22 10:30:00,44.57,44.58,44.53,44.57,13528.0,43.2992,43.3089,43.2604,43.2992,13528.0
2019-04-22 10:35:00,44.56,44.59,44.53,44.54,13532.0,43.2895,43.3187,43.2604,43.2701,13532.0
2019-04-22 10:40:00,44.54,44.59,44.54,44.55,13750.0,43.2701,43.3187,43.2701,43.2798,13750.0
2019-04-22 10:45:00,44.54,44.65,44.54,44.65,13984.0,43.2701,43.3769,43.2701,43.3769,13984.0
2019-04-22 10:50:00,44.65,44.68,44.62,44.63,15204.0,43.3769,43.4061,43.3478,43.3575,15204.0
2019-04-22 10:55:00,44.62,44.71,44.62,44.67,15969.0,43.3478,43.4352,43.3478,43.3964,15969.0
2019-04-22 11:00:00,44.66,44.72,44.66,44.68,71564.0,43.3867,43.445,43.3867,43.4061,71564.0
2019-04-22 11:05:00,44.67,44.76,44.67,44.74,16400.0,43.3964,43.4838,43.3964,43.4644,16400.0
2019-04-22 11:10:00,44.75,44.81,44.75,44.8,13297.0,43.4741,43.5324,43.4741,43.5227,13297.0
2019-04-22 11:15:00,44.8,44.84,44.78,44.84,10128.0,43.5227,43.5615,43.5032,43.5615,10128.0
2019-04-22 11:20:00,44.85,44.87,44.76,44.78,18735.0,43.5712,43.5907,43.4838,43.5032,18735.0
2019-04-22 11:25:00,44.77,44.81,44.76,44.8,9959.0,43.4935,43.5324,43.4838,43.5227,9959.0
2019-04-22 11:30:00,44.81,44.83,44.76,44.78,11658.0,43.5324,43.5518,43.4838,43.5032,11658.0
2019-04-22 11:35:00,44.77,44.79,44.63,44.67,21958.0,43.4935,43.513,43.3575,43.3964,21958.0
2019-04-22 11:40:00,44.67,44.76,44.67,44.76,14260.0,43.3964,43.4838,43.3964,43.4838,14260.0
2019-04-22 11:45:00,44.76,44.76,44.7,44.71,4823.0,43.4838,43.4838,43.4255,43.4352,4823.0
2019-04-22 11:50:00,44.69,44.73,44.66,44.73,5653.0,43.4158,43.4547,43.3867,43.4547,5653.0
2019-04-22 11:55:00,44.71,44.71,44.65,44.66,9592.0,43.4352,43.4352,43.3769,43.3867,9592.0
2019-04-22 12:00:00,44.64,44.7,44.63,44.66,25644.0,43.3672,43.4255,43.3575,43.3867,25644.0
2019-04-22 12:05:00,44.66,44.72,44.65,44.72,7718.0,43.3867,43.445,43.3769,43.445,7718.0
2019-04-22 12:10:00,44.72,44.77,44.7,44.7,8760.0,43.445,43.4935,43.4255,43.4255,8760.0
2019-04-22 12:15:00,44.71,44.73,44.64,44.66,14135.0,43.4352,43.4547,43.3672,43.3867,14135.0
2019-04-22 12:20:00,44.64,44.67,44.63,44.66,7293.0,43.3672,43.3964,43.3575,43.3867,7293.0
2019-04-22 12:25:00,44.67,44.68,44.65,44.65,6781.0,43.3964,43.4061,43.3769,43.3769,6781.0
2019-04-22 12:30:00,44.66,44.67,44.64,44.66,8098.0,43.3867,43.3964,43.3672,43.3867,8098.0
2019-04-22 12:35:00,44.66,44.67,44.65,44.66,6006.0,43.3867,43.3964,43.3769,43.3867,6006.0
2019-04-22 12:40:00,44.66,44.67,44.65,44.65,9333.0,43.3867,43.3964,43.3769,43.3769,9333.0
2019-04-22 12:45:00,44.66,44.66,44.61,44.63,15598.0,43.3867,43.3867,43.3381,43.3575,15598.0
2019-04-22 12:50:00,44.63,44.66,44.6,44.64,22937.0,43.3575,43.3867,43.3284,43.3672,22937.0
2019-04-22 12:55:00,44.64,44.66,44.63,44.64,6053.0,43.3672,43.3867,43.3575,43.3672,6053.0
2019-04-22 13:00:00,44.63,44.63,44.6,44.63,14273.0,43.3575,43.3575,43.3284,43.3575,14273.0
2019-04-22 13:05:00,44.62,44.63,44.61,44.62,8490.0,43.3478,43.3575,43.3381,43.3478,8490.0
2019-04-22 13:10:00,44.61,44.63,44.6,44.62,24967.0,43.3381,43.3575,43.3284,43.3478,24967.0
2019-04-22 13:15:00,44.61,44.68,44.61,44.68,7200.0,43.3381,43.4061,43.3381,43.4061,7200.0
2019-04-22 13:20:00,44.68,44.71,44.68,44.7,4421.0,43.4061,43.4352,43.4061,43.4255,4421.0
2019-04-22 13:25:00,44.7,44.7,44.68,44.68,7168.0,43.4255,43.4255,43.4061,43.4061,7168.0
2019-04-22 13:30:00,44.67,44.68,44.64,44.67,11190.0,43.3964,43.4061,43.3672,43.3964,11190.0
2019-04-22 13:35:00,44.66,44.69,44.66,44.69,9763.0,43.3867,43.4158,43.3867,43.4158,9763.0
2019-04-22 13:40:00,44.69,44.69,44.66,44.69,8162.0,43.4158,43.4158,43.3867,43.4158,8162.0
2019-04-22 13:45:00,44.68,44.7,44.68,44.7,5313.0,43.4061,43.4255,43.4061,43.4255,5313.0
2019-04-22 13:50:00,44.7,44.73,44.69,44.72,13410.0,43.4255,43.4547,43.4158,43.445,13410.0
2019-04-22 13:55:00,44.72,44.77,44.72,44.77,7400.0,43.445,43.4935,43.445,43.4935,7400.0
2019-04-22 14:00:00,44.77,44.79,44.72,44.76,7500.0,43.4935,43.513,43.445,43.4838,7500.0
2019-04-22 14:05:00,44.77,44.82,44.77,44.8,6546.0,43.4935,43.5421,43.4935,43.5227,6546.0
2019-04-22 14:10:00,44.81,44.83,44.79,44.81,9422.0,43.5324,43.5518,43.513,43.5324,9422.0
2019-04-22 14:15:00,44.82,44.83,44.79,44.82,10342.0,43.5421,43.5518,43.513,43.5421,10342.0
2019-04-22 14:20:00,44.83,44.83,44.81,44.83,6870.0,43.5518,43.5518,43.5324,43.5518,6870.0
2019-04-22 14:25:00,44.83,44.85,44.78,44.81,15633.0,43.5518,43.5712,43.5032,43.5324,15633.0
2019-04-22 14:30:00,44.81,44.82,44.72,44.74,6566.0,43.5324,43.5421,43.445,43.4644,6566.0
2019-04-22 14:35:00,44.75,44.77,44.74,44.76,5100.0,43.4741,43.4935,43.4644,43.4838,5100.0
2019-04-22 14:40:00,44.75,44.79,44.74,44.78,9325.0,43.4741,43.513,43.4644,43.5032,9325.0
2019-04-22 14:45:00,44.78,44.8,44.77,44.79,7008.0,43.5032,43.5227,43.4935,43.513,7008.0
2019-04-22 14:50:00,44.79,44.81,44.78,44.8,7566.0,43.513,43.5324,43.5032,43.5227,7566.0
2019-04-22 14:55:00,44.81,44.81,44.77,44.78,7717.0,43.5324,43.5324,43.4935,43.5032,7717.0
2019-04-22 15:00:00,44.78,44.78,44.74,44.76,12582.0,43.5032,43.5032,43.4644,43.4838,12582.0
2019-04-22 15:05:00,44.77,44.77,44.72,44.73,14682.0,43.4935,43.4935,43.445,43.4547,14682.0
2019-04-22 15:10:00,44.73,44.79,44.73,44.75,17214.0,43.4547,43.513,43.4547,43.4741,17214.0
2019-04-22 15:15:00,44.75,44.79,44.73,44.79,11553.0,43.4741,43.513,43.4547,43.513,11553.0
2019-04-22 15:20:00,44.8,44.83,44.79,44.79,9552.0,43.5227,43.5518,43.513,43.513,9552.0
2019-04-22 15:25:00,44.81,44.82,44.74,44.74,55713.0,43.5324,43.5421,43.4644,43.4644,55713.0
2019-04-22 15:30:00,44.74,44.76,44.71,44.71,33258.0,43.4644,43.4838,43.4352,43.4352,33258.0
2019-04-22 15:35:00,44.7,44.72,44.68,44.68,14178.0,43.4255,43.445,43.4061,43.4061,14178.0
2019-04-22 15:40:00,44.68,44.68,44.65,44.66,19774.0,43.4061,43.4061,43.3769,43.3867,19774.0
2019-04-22 15:45:00,44.67,44.8,44.66,44.79,46706.0,43.3964,43.5227,43.3867,43.513,46706.0
2019-04-22 15:50:00,44.79,44.85,44.78,44.84,69195.0,43.513,43.5712,43.5032,43.5615,69195.0
2019-04-22 15:55:00,44.84,44.88,44.75,44.85,168626.0,43.5615,43.6004,43.4741,43.5712,168626.0
2019-04-23 09:30:00,44.64,44.85,44.52,44.8,49680.0,43.3672,43.5712,43.2507,43.5227,49680.0
2019-04-23 09:35:00,44.79,44.82,44.66,44.7,26652.0,43.513,43.5421,43.3867,43.4255,26652.0
2019-04-23 09:40:00,44.69,44.89,44.66,44.8,42521.0,43.4158,43.6101,43.3867,43.5227,42521.0
2019-04-23 09:45:00,44.8,44.81,44.71,44.71,20359.0,43.5227,43.5324,43.4352,43.4352,20359.0
2019-04-23 09:50:00,44.72,44.74,44.67,44.7,49113.0,43.445,43.4644,43.3964,43.4255,49113.0
2019-04-23 09:55:00,44.7,44.72,44.63,44.63,39991.0,43.4255,43.445,43.3575,43.3575,39991.0
2019-04-23 10:00:00,44.65,44.66,44.54,44.66,61752.0,43.3769,43.3867,43.2701,43.3867,61752.0
2019-04-23 10:05:00,44.66,44.67,44.57,44.62,26504.0,43.3867,43.3964,43.2992,43.3478,26504.0
2019-04-23 10:10:00,44.61,44.61,44.49,44.59,39970.0,43.3381,43.3381,43.2215,43.3187,39970.0
2019-04-23 10:15:00,44.59,44.59,44.51,44.58,30087.0,43.3187,43.3187,43.2409,43.3089,30087.0
2019-04-23 10:20:00,44.57,44.6,44.47,44.5,47300.0,43.2992,43.3284,43.2021,43.2312,47300.0
2019-04-23 10:25:00,44.51,44.58,44.47,44.56,42229.0,43.2409,43.3089,43.2021,43.2895,42229.0
2019-04-23 10:30:00,44.57,44.6,44.53,44.53,33824.0,43.2992,43.3284,43.2604,43.2604,33824.0
2019-04-23 10:35:00,44.53,44.56,44.44,44.56,89679.0,43.2604,43.2895,43.1729,43.2895,89679.0
2019-04-23 10:40:00,44.55,44.61,44.55,44.61,25894.0,43.2798,43.3381,43.2798,43.3381,25894.0
2019-04-23 10:45:00,44.6,44.6,44.51,44.54,23020.0,43.3284,43.3284,43.2409,43.2701,23020.0
2019-04-23 10:50:00,44.54,44.56,44.51,44.52,18538.0,43.2701,43.2895,43.2409,43.2507,18538.0
2019-04-23 10:55:00,44.52,44.58,44.52,44.57,16578.0,43.2507,43.3089,43.2507,43.2992,16578.0
2019-04-23 11:00:00,44.57,44.61,44.55,44.57,19713.0,43.2992,43.3381,43.2798,43.2992,19713.0
2019-04-23 11:05:00,44.57,44.62,44.57,44.61,18270.0,43.2992,43.3478,43.2992,43.3381,18270.0
2019-04-23 11:10:00,44.6,44.61,44.55,44.58,38344.0,43.3284,43.3381,43.2798,43.3089,38344.0
2019-04-23 11:15:00,44.59,44.61,44.5,44.51,26528.0,43.3187,43.3381,43.2312,43.2409,26528.0
2019-04-23 11:20:00,44.52,44.63,44.51,44.62,28137.0,43.2507,43.3575,43.2409,43.3478,28137.0
2019-04-23 11:25:00,44.62,44.63,44.56,44.58,24031.0,43.3478,43.3575,43.2895,43.3089,24031.0
2019-04-23 11:30:00,44.58,44.61,44.57,44.61,24661.0,43.3089,43.3381,43.2992,43.3381,24661.0
2019-04-23 11:35:00,44.61,44.61,44.56,44.56,31129.0,43.3381,43.3381,43.2895,43.2895,31129.0
2019-04-23 11:40:00,44.57,44.58,44.51,44.54,31302.0,43.2992,43.3089,43.2409,43.2701,31302.0
2019-04-23 11:45:00,44.55,44.59,44.53,44.59,10672.0,43.2798,43.3187,43.2604,43.3187,10672.0
2019-04-23 11:50:00,44.6,44.61,44.58,44.6,19721.0,43.3284,43.3381,43.3089,43.3284,19721.0
2019-04-23 11:55:00,44.6,44.66,44.59,44.65,15762.0,43.3284,43.3867,43.3187,43.3769,15762.0
2019-04-23 12:00:00,44.65,44.67,44.63,44.66,17449.0,43.3769,43.3964,43.3575,43.3867,17449.0
2019-04-23 12:05:00,44.66,44.66,44.6,44.65,14995.0,43.3867,43.3867,43.3284,43.3769,14995.0
2019-04-23 12:10:00,44.66,44.67,44.63,44.66,14133.0,43.3867,43.3964,43.3575,43.3867,14133.0
2019-04-23 12:15:00,44.66,44.66,44.62,44.66,11360.0,43.3867,43.3867,43.3478,43.3867,11360.0
2019-04-23 12:20:00,44.66,44.66,44.62,44.62,12542.0,43.3867,43.3867,43.3478,43.3478,12542.0
2019-04-23 12:25:00,44.62,44.67,44.62,44.65,13015.0,43.3478,43.3964,43.3478,43.3769,13015.0
2019-04-23 12:30:00,44.65,44.66,44.58,44.63,8373.0,43.3769,43.3867,43.3089,43.3575,8373.0
2019-04-23 12:35:00,44.64,44.71,44.64,44.71,11521.0,43.3672,43.4352,43.3672,43.4352,11521.0
2019-04-23 12:40:00,44.71,44.71,44.66,44.69,11521.0,43.4352,43.4352,43.3867,43.4158,11521.0
2019-04-23 12:45:00,44.68,44.71,44.68,44.69,27774.0,43.4061,43.4352,43.4061,43.4158,27774.0
2019-04-23 12:50:00,44.69,44.7,44.64,44.66,21094.0,43.4158,43.4255,43.3672,43.3867,21094.0
2019-04-23 12:55:00,44.66,44.69,44.64,44.68,12482.0,43.3867,43.4158,43.3672,43.4061,12482.0
2019-04-23 13:00:00,44.68,44.7,44.64,44.69,13926.0,43.4061,43.4255,43.3672,43.4158,13926.0
2019-04-23 13:05:00,44.7,44.7,44.65,44.67,15395.0,43.4255,43.4255,43.3769,43.3964,15395.0
2019-04-23 13:10:00,44.68,44.7,44.64,44.64,22191.0,43.4061,43.4255,43.3672,43.3672,22191.0
2019-04-23 13:15:00,44.64,44.67,44.62,44.63,12233.0,43.3672,43.3964,43.3478,43.3575,12233.0
2019-04-23 13:20:00,44.64,44.66,44.6,44.63,11681.0,43.3672,43.3867,43.3284,43.3575,11681.0
2019-04-23 13:25:00,44.63,44.65,44.6,44.62,11788.0,43.3575,43.3769,43.3284,43.3478,11788.0
2019-04-23 13:30:00,44.61,44.63,44.57,44.57,11852.0,43.3381,43.3575,43.2992,43.2992,11852.0
2019-04-23 13:35:00,44.58,44.58,44.52,44.57,13436.0,43.3089,43.3089,43.2507,43.2992,13436.0
2019-04-23 13:40:00,44.58,44.59,44.55,44.56,12245.0,43.3089,43.3187,43.2798,43.2895,12245.0
2019-04-23 13:45:00,44.56,44.57,44.36,44.48,39092.0,43.2895,43.2992,43.0952,43.2118,39092.0
2019-04-23 13:50:00,44.49,44.5,44.48,44.49,11284.0,43.2215,43.2312,43.2118,43.2215,11284.0
2019-04-23 13:55:00,44.5,44.51,44.48,44.49,11246.0,43.2312,43.2409,43.2118,43.2215,11246.0
2019-04-23 14:00:00,44.49,44.51,44.46,44.46,14309.0,43.2215,43.2409,43.1924,43.1924,14309.0
2019-04-23 14:05:00,44.47,44.48,44.45,44.48,15410.0,43.2021,43.2118,43.1826,43.2118,15410.0
2019-04-23 14:10:00,44.48,44.49,44.45,44.46,17663.0,43.2118,43.2215,43.1826,43.1924,17663.0
2019-04-23 14:15:00,44.46,44.55,44.46,44.52,14138.0,43.1924,43.2798,43.1924,43.2507,14138.0
2019-04-23 14:20:00,44.53,44.54,44.47,44.48,21806.0,43.2604,43.2701,43.2021,43.2118,21806.0
2019-04-23 14:25:00,44.48,44.57,44.47,44.55,14623.0,43.2118,43.2992,43.2021,43.2798,14623.0
2019-04-23 14:30:00,44.56,44.57,44.5,44.53,16154.0,43.2895,43.2992,43.2312,43.2604,16154.0
2019-04-23 14:35:00,44.53,44.55,44.47,44.51,23844.0,43.2604,43.2798,43.2021,43.2409,23844.0
2019-04-23 14:40:00,44.51,44.55,44.51,44.55,19225.0,43.2409,43.2798,43.2409,43.2798,19225.0
2019-04-23 14:45:00,44.54,44.55,44.48,44.48,11875.0,43.2701,43.2798,43.2118,43.2118,11875.0
2019-04-23 14:50:00,44.49,44.54,44.47,44.54,10745.0,43.2215,43.2701,43.2021,43.2701,10745.0
2019-04-23 14:55:00,44.54,44.55,44.5,44.5,18936.0,43.2701,43.2798,43.2312,43.2312,18936.0
2019-04-23 15:00:00,44.5,44.57,44.47,44.56,82017.0,43.2312,43.2992,43.2021,43.2895,82017.0
2019-04-23 15:05:00,44.56,44.57,44.54,44.55,44364.0,43.2895,43.2992,43.2701,43.2798,44364.0
2019-04-23 15:10:00,44.55,44.64,44.55,44.61,86421.0,43.2798,43.3672,43.2798,43.3381,86421.0
2019-04-23 15:15:00,44.61,44.67,44.6,44.66,30624.0,43.3381,43.3964,43.3284,43.3867,30624.0
2019-04-23 15:20:00,44.66,44.67,44.63,44.64,31992.0,43.3867,43.3964,43.3575,43.3672,31992.0
2019-04-23 15:25:00,44.63,44.65,44.58,44.59,26397.0,43.3575,43.3769,43.3089,43.3187,26397.0
2019-04-23 15:30:00,44.6,44.63,44.53,44.53,50119.0,43.3284,43.3575,43.2604,43.2604,50119.0
2019-04-23 15:35:00,44.54,44.57,44.54,44.54,22145.0,43.2701,43.2992,43.2701,43.2701,22145.0
2019-04-23 15:40:00,44.54,44.58,44.49,44.5,117437.0,43.2701,43.3089,43.2215,43.2312,117437.0
2019-04-23 15:45:00,44.49,44.52,44.46,44.48,64899.0,43.2215,43.2507,43.1924,43.2118,64899.0
2019-04-23 15:50:00,44.47,44.51,44.4,44.5,88676.0,43.2021,43.2409,43.1341,43.2312,88676.0
2019-04-23 15:55:00,44.5,44.6,44.5,44.6,222066.0,43.2312,43.3284,43.2312,43.3284,222066.0
2019-04-24 09:30:00,46.71,46.97,46.55,46.79,319692.0,45.3782,45.6308,45.2228,45.4559,319692.0
2019-04-24 09:35:00,46.79,47.1,46.28,46.42,335851.0,45.4559,45.7571,44.9605,45.0965,335851.0
2019-04-24 09:40:00,46.45,46.48,46.05,46.06,170939.0,45.1256,45.1548,44.737,44.7467,170939.0
2019-04-24 09:45:00,46.05,46.41,45.96,46.39,168924.0,44.737,45.0868,44.6496,45.0673,168924.0
2019-04-24 09:50:00,46.4,46.57,46.29,46.53,142036.0,45.0771,45.2422,44.9702,45.2033,142036.0
2019-04-24 09:55:00,46.51,46.69,46.37,46.37,143024.0,45.1839,45.3588,45.0479,45.0479,143024.0
2019-04-24 10:00:00,46.36,46.56,46.32,46.38,67693.0,45.0382,45.2325,44.9993,45.0576,67693.0
2019-04-24 10:05:00,46.38,46.41,46.19,46.28,113977.0,45.0576,45.0868,44.873,44.9605,113977.0
2019-04-24 10:10:00,46.26,46.58,46.26,46.49,76418.0,44.941,45.2519,44.941,45.1645,76418.0
2019-04-24 10:15:00,46.5,46.99,46.49,46.97,107646.0,45.1742,45.6502,45.1645,45.6308,107646.0
2019-04-24 10:20:00,46.97,47.2,46.85,47.08,120653.0,45.6308,45.8542,45.5142,45.7377,120653.0
2019-04-24 10:25:00,47.09,47.67,47.06,47.63,245587.0,45.7474,46.3108,45.7182,46.272,245587.0
2019-04-24 10:30:00,47.62,47.85,47.45,47.85,178249.0,46.2623,46.4857,46.0971,46.4857,178249.0
2019-04-24 10:35:00,47.85,48.19,47.84,48.15,247088.0,46.4857,46.816,46.476,46.7772,247088.0
2019-04-24 10:40:00,48.14,48.3,47.93,48.19,329459.0,46.7674,46.9229,46.5634,46.816,329459.0
2019-04-24 10:45:00,48.22,48.62,47.92,48.33,660735.0,46.8452,47.2338,46.5537,46.952,660735.0
2019-04-24 10:50:00,48.32,48.66,48.02,48.62,413037.0,46.9423,47.2726,46.6509,47.2338,413037.0
2019-04-24 10:55:00,48.61,49.45,48.59,48.98,576784.0,47.224,48.0401,47.2046,47.5835,576784.0
2019-04-24 11:00:00,48.98,49.1,48.7,48.77,275381.0,47.5835,47.7001,47.3115,47.3795,275381.0
2019-04-24 11:05:00,48.78,49.05,48.73,48.86,165933.0,47.3892,47.6515,47.3406,47.4669,165933.0
2019-04-24 11:10:00,48.88,48.88,48.59,48.62,121644.0,47.4863,47.4863,47.2046,47.2338,121644.0
2019-04-24 11:15:00,48.64,48.71,48.41,48.48,102369.0,47.2532,47.3212,47.0297,47.0977,102369.0
2019-04-24 11:20:00,48.48,48.56,48.35,48.48,90189.0,47.0977,47.1755,46.9715,47.0977,90189.0
2019-04-24 11:25:00,48.48,48.56,48.29,48.47,113249.0,47.0977,47.1755,46.9132,47.088,113249.0
2019-04-24 11:30:00,48.48,48.49,48.29,48.38,38072.0,47.0977,47.1075,46.9132,47.0006,38072.0
2019-04-24 11:35:00,48.39,48.67,48.35,48.67,52162.0,47.0103,47.2823,46.9715,47.2823,52162.0
2019-04-24 11:40:00,48.66,48.66,48.44,48.47,26229.0,47.2726,47.2726,47.0589,47.088,26229.0
2019-04-24 11:45:00,48.45,48.48,48.24,48.3,36666.0,47.0686,47.0977,46.8646,46.9229,36666.0
2019-04-24 11:50:00,48.31,48.34,48.2,48.26,24063.0,46.9326,46.9617,46.8257,46.884,24063.0
2019-04-24 11:55:00,48.25,48.37,48.2,48.27,69651.0,46.8743,46.9909,46.8257,46.8937,69651.0
2019-04-24 12:00:00,48.27,48.42,48.27,48.37,34691.0,46.8937,47.0395,46.8937,46.9909,34691.0
2019-04-24 12:05:00,48.35,48.5,48.31,48.42,30285.0,46.9715,47.1172,46.9326,47.0395,30285.0
2019-04-24 12:10:00,48.44,48.62,48.44,48.61,52097.0,47.0589,47.2338,47.0589,47.224,52097.0
2019-04-24 12:15:00,48.62,48.74,48.56,48.74,46078.0,47.2338,47.3503,47.1755,47.3503,46078.0
2019-04-24 12:20:00,48.73,48.84,48.71,48.79,33770.0,47.3406,47.4475,47.3212,47.3989,33770.0
2019-04-24 12:25:00,48.77,48.83,48.68,48.73,23715.0,47.3795,47.4378,47.292,47.3406,23715.0
2019-04-24 12:30:00,48.7,48.73,48.65,48.71,23172.0,47.3115,47.3406,47.2629,47.3212,23172.0
2019-04-24 12:35:00,48.71,48.88,48.66,48.88,35297.0,47.3212,47.4863,47.2726,47.4863,35297.0
2019-04-24 12:40:00,48.88,48.94,48.86,48.9,25352.0,47.4863,47.5446,47.4669,47.5058,25352.0
2019-04-24 12:45:00,48.89,48.89,48.72,48.88,46589.0,47.4961,47.4961,47.3309,47.4863,46589.0
2019-04-24 12:50:00,48.87,48.92,48.81,48.82,28756.0,47.4766,47.5252,47.4183,47.4281,28756.0
2019-04-24 12:55:00,48.8,48.8,48.51,48.53,79400.0,47.4086,47.4086,47.1269,47.1463,79400.0
2019-04-24 13:00:00,48.51,48.6,48.4,48.54,49592.0,47.1269,47.2143,47.02,47.156,49592.0
2019-04-24 13:05:00,48.53,48.6,48.52,48.53,25174.0,47.1463,47.2143,47.1366,47.1463,25174.0
2019-04-24 13:10:00,48.55,48.56,48.46,48.5,26565.0,47.1658,47.1755,47.0783,47.1172,26565.0
2019-04-24 13:15:00,48.5,48.55,48.47,48.54,24437.0,47.1172,47.1658,47.088,47.156,24437.0
2019-04-24 13:20:00,48.53,48.6,48.53,48.55,39916.0,47.1463,47.2143,47.1463,47.1658,39916.0
2019-04-24 13:25:00,48.56,48.56,48.42,48.5,42982.0,47.1755,47.1755,47.0395,47.1172,42982.0
2019-04-24 13:30:00,48.51,48.6,48.5,48.55,40361.0,47.1269,47.2143,47.1172,47.1658,40361.0
2019-04-24 13:35:00,48.56,48.77,48.55,48.75,62444.0,47.1755,47.3795,47.1658,47.36,62444.0
2019-04-24 13:40:00,48.75,48.78,48.58,48.59,53581.0,47.36,47.3892,47.1949,47.2046,53581.0
2019-04-24 13:45:00,48.59,48.68,48.59,48.63,42640.0,47.2046,47.292,47.2046,47.2435,42640.0
2019-04-24 13:50:00,48.61,48.75,48.61,48.73,52708.0,47.224,47.36,47.224,47.3406,52708.0
2019-04-24 13:55:00,48.73,48.78,48.61,48.62,32032.0,47.3406,47.3892,47.224,47.2338,32032.0
2019-04-24 14:00:00,48.63,48.63,48.51,48.59,31236.0,47.2435,47.2435,47.1269,47.2046,31236.0
2019-04-24 14:05:00,48.59,48.66,48.56,48.57,27389.0,47.2046,47.2726,47.1755,47.1852,27389.0
2019-04-24 14:10:00,48.57,48.57,48.49,48.5,17390.0,47.1852,47.1852,47.1075,47.1172,17390.0
2019-04-24 14:15:00,48.49,48.51,48.38,48.41,38676.0,47.1075,47.1269,47.0006,47.0297,38676.0
2019-04-24 14:20:00,48.43,48.45,48.37,48.39,18862.0,47.0492,47.0686,46.9909,47.0103,18862.0
2019-04-24 14:25:00,48.4,48.42,48.37,48.38,24660.0,47.02,47.0395,46.9909,47.0006,24660.0
2019-04-24 14:30:00,48.37,48.37,48.3,48.3,19370.0,46.9909,46.9909,46.9229,46.9229,19370.0
2019-04-24 14:35:00,48.29,48.47,48.29,48.47,40232.0,46.9132,47.088,46.9132,47.088,40232.0
2019-04-24 14:40:00,48.47,48.61,48.44,48.58,46197.0,47.088,47.224,47.0589,47.1949,46197.0
2019-04-24 14:45:00,48.58,48.65,48.55,48.59,44399.0,47.1949,47.2629,47.1658,47.2046,44399.0
2019-04-24 14:50:00,48.59,48.77,48.56,48.71,68783.0,47.2046,47.3795,47.1755,47.3212,68783.0
2019-04-24 14:55:00,48.71,48.79,48.67,48.75,73781.0,47.3212,47.3989,47.2823,47.36,73781.0
2019-04-24 15:00:00,48.76,48.76,48.68,48.75,65809.0,47.3698,47.3698,47.292,47.36,65809.0
2019-04-24 15:05:00,48.75,48.77,48.62,48.64,76296.0,47.36,47.3795,47.2338,47.2532,76296.0
2019-04-24 15:10:00,48.64,48.67,48.55,48.59,64042.0,47.2532,47.2823,47.1658,47.2046,64042.0
2019-04-24 15:15:00,48.59,48.6,48.44,48.47,46771.0,47.2046,47.2143,47.0589,47.088,46771.0
2019-04-24 15:20:00,48.47,48.53,48.47,48.47,32299.0,47.088,47.1463,47.088,47.088,32299.0
2019-04-24 15:25:00,48.48,48.49,48.38,48.39,46277.0,47.0977,47.1075,47.0006,47.0103,46277.0
2019-04-24 15:30:00,48.39,48.43,48.35,48.4,90632.0,47.0103,47.0492,46.9715,47.02,90632.0
2019-04-24 15:35:00,48.39,48.43,48.37,48.42,75513.0,47.0103,47.0492,46.9909,47.0395,75513.0
2019-04-24 15:40:00,48.42,48.48,48.37,48.38,189195.0,47.0395,47.0977,46.9909,47.0006,189195.0
2019-04-24 15:45:00,48.39,48.39,48.24,48.29,208748.0,47.0103,47.0103,46.8646,46.9132,208748.0
2019-04-24 15:50:00,48.28,48.29,48.07,48.12,206957.0,46.9034,46.9132,46.6994,46.748,206957.0
2019-04-24 15:55:00,48.12,48.16,47.98,47.98,366560.0,46.748,46.7869,46.612,46.612,366560.0
2019-04-25 09:30:00,48.46,48.66,48.01,48.5,133168.0,47.0783,47.2726,46.6411,47.1172,133168.0
2019-04-25 09:35:00,48.51,48.63,48.2,48.6,153244.0,47.1269,47.2435,46.8257,47.2143,153244.0
2019-04-25 09:40:00,48.63,48.86,48.51,48.57,115039.0,47.2435,47.4669,47.1269,47.1852,115039.0
2019-04-25 09:45:00,48.58,48.86,48.54,48.61,153966.0,47.1949,47.4669,47.156,47.224,153966.0
2019-04-25 09:50:00,48.63,48.88,48.62,48.79,145545.0,47.2435,47.4863,47.2338,47.3989,145545.0
2019-04-25 09:55:00,48.78,48.84,48.59,48.67,90672.0,47.3892,47.4475,47.2046,47.2823,90672.0
2019-04-25 10:00:00,48.67,48.88,48.63,48.87,64627.0,47.2823,47.4863,47.2435,47.4766,64627.0
2019-04-25 10:05:00,48.86,48.87,48.71,48.73,47883.0,47.4669,47.4766,47.3212,47.3406,47883.0
2019-04-25 10:10:00,48.73,48.74,48.24,48.3,79526.0,47.3406,47.3503,46.8646,46.9229,79526.0
2019-04-25 10:15:00,48.3,48.36,48.11,48.23,83887.0,46.9229,46.9812,46.7383,46.8549,83887.0
2019-04-25 10:20:00,48.22,48.22,47.69,47.91,101161.0,46.8452,46.8452,46.3303,46.544,101161.0
2019-04-25 10:25:00,47.91,48.0,47.82,47.87,32369.0,46.544,46.6314,46.4566,46.5051,32369.0
2019-04-25 10:30:00,47.86,47.86,47.62,47.82,47316.0,46.4954,46.4954,46.2623,46.4566,47316.0
2019-04-25 10:35:00,47.82,48.04,47.79,48.04,33261.0,46.4566,46.6703,46.4274,46.6703,33261.0
2019-04-25 10:40:00,48.04,48.04,47.89,47.98,30023.0,46.6703,46.6703,46.5246,46.612,30023.0
2019-04-25 10:45:00,47.97,47.97,47.8,47.84,28253.0,46.6023,46.6023,46.4371,46.476,28253.0
2019-04-25 10:50:00,47.83,47.83,47.67,47.67,24911.0,46.4663,46.4663,46.3108,46.3108,24911.0
2019-04-25 10:55:00,47.65,47.74,47.61,47.66,26851.0,46.2914,46.3788,46.2526,46.3011,26851.0
2019-04-25 11:00:00,47.66,47.88,47.62,47.82,36474.0,46.3011,46.5149,46.2623,46.4566,36474.0
2019-04-25 11:05:00,47.81,47.86,47.66,47.67,26449.0,46.4468,46.4954,46.3011,46.3108,26449.0
2019-04-25 11:10:00,47.67,47.71,47.63,47.67,29689.0,46.3108,46.3497,46.272,46.3108,29689.0
2019-04-25 11:15:00,47.68,47.73,47.53,47.72,26300.0,46.3206,46.3691,46.1748,46.3594,26300.0
2019-04-25 11:20:00,47.71,47.86,47.7,47.83,20901.0,46.3497,46.4954,46.34,46.4663,20901.0
2019-04-25 11:25:00,47.83,48.13,47.82,48.06,37038.0,46.4663,46.7577,46.4566,46.6897,37038.0
2019-04-25 11:30:00,48.08,48.09,47.85,47.88,27658.0,46.7092,46.7189,46.4857,46.5149,27658.0
2019-04-25 11:35:00,47.88,48.13,47.81,48.09,34165.0,46.5149,46.7577,46.4468,46.7189,34165.0
2019-04-25 11:40:00,48.09,48.09,47.95,48.04,33468.0,46.7189,46.7189,46.5829,46.6703,33468.0
2019-04-25 11:45:00,48.06,48.06,47.95,48.0,45553.0,46.6897,46.6897,46.5829,46.6314,45553.0
2019-04-25 11:50:00,47.99,48.15,47.96,48.13,24642.0,46.6217,46.7772,46.5926,46.7577,24642.0
2019-04-25 11:55:00,48.14,48.14,47.97,47.97,26166.0,46.7674,46.7674,46.6023,46.6023,26166.0
2019-04-25 12:00:00,47.97,48.03,47.97,48.02,13569.0,46.6023,46.6606,46.6023,46.6509,13569.0
2019-04-25 12:05:00,48.02,48.02,47.94,47.95,16043.0,46.6509,46.6509,46.5731,46.5829,16043.0
2019-04-25 12:10:00,47.94,47.95,47.88,47.94,14223.0,46.5731,46.5829,46.5149,46.5731,14223.0
2019-04-25 12:15:00,47.94,47.96,47.89,47.94,13225.0,46.5731,46.5926,46.5246,46.5731,13225.0
2019-04-25 12:20:00,47.95,48.06,47.94,48.03,19140.0,46.5829,46.6897,46.5731,46.6606,19140.0
2019-04-25 12:25:00,48.03,48.05,47.96,47.97,15661.0,46.6606,46.68,46.5926,46.6023,15661.0
2019-04-25 12:30:00,47.97,47.99,47.94,47.99,28632.0,46.6023,46.6217,46.5731,46.6217,28632.0
2019-04-25 12:35:00,47.99,48.09,47.97,48.02,27955.0,46.6217,46.7189,46.6023,46.6509,27955.0
2019-04-25 12:40:00,48.03,48.04,47.97,47.98,12081.0,46.6606,46.6703,46.6023,46.612,12081.0
2019-04-25 12:45:00,48.0,48.0,47.91,47.93,17748.0,46.6314,46.6314,46.544,46.5634,17748.0
2019-04-25 12:50:00,47.93,47.97,47.9,47.93,22972.0,46.5634,46.6023,46.5343,46.5634,22972.0
2019-04-25 12:55:00,47.93,47.97,47.92,47.96,13516.0,46.5634,46.6023,46.5537,46.5926,13516.0
2019-04-25 13:00:00,47.96,47.97,47.86,47.88,30131.0,46.5926,46.6023,46.4954,46.5149,30131.0
2019-04-25 13:05:00,47.89,47.89,47.83,47.84,17485.0,46.5246,46.5246,46.4663,46.476,17485.0
2019-04-25 13:10:00,47.84,47.84,47.72,47.81,65224.0,46.476,46.476,46.3594,46.4468,65224.0
2019-04-25 13:15:00,47.82,47.93,47.78,47.92,15350.0,46.4566,46.5634,46.4177,46.5537,15350.0
2019-04-25 13:20:00,47.91,47.97,47.91,47.95,25897.0,46.544,46.6023,46.544,46.5829,25897.0
2019-04-25 13:25:00,47.96,47.96,47.88,47.94,20096.0,46.5926,46.5926,46.5149,46.5731,20096.0
2019-04-25 13:30:00,47.94,47.95,47.9,47.93,24755.0,46.5731,46.5829,46.5343,46.5634,24755.0
2019-04-25 13:35:00,47.93,47.94,47.86,47.88,17932.0,46.5634,46.5731,46.4954,46.5149,17932.0
2019-04-25 13:40:00,47.87,47.87,47.79,47.79,13898.0,46.5051,46.5051,46.4274,46.4274,13898.0
2019-04-25 13:45:00,47.8,47.89,47.79,47.87,39070.0,46.4371,46.5246,46.4274,46.5051,39070.0
2019-04-25 13:50:00,47.88,47.95,47.87,47.88,21534.0,46.5149,46.5829,46.5051,46.5149,21534.0
2019-04-25 13:55:00,47.88,47.98,47.87,47.93,16897.0,46.5149,46.612,46.5051,46.5634,16897.0
2019-04-25 14:00:00,47.94,48.13,47.94,48.11,38565.0,46.5731,46.7577,46.5731,46.7383,38565.0
2019-04-25 14:05:00,48.12,48.19,48.1,48.12,41316.0,46.748,46.816,46.7286,46.748,41316.0
2019-04-25 14:10:00,48.13,48.22,48.12,48.22,31250.0,46.7577,46.8452,46.748,46.8452,31250.0
2019-04-25 14:15:00,48.22,48.29,48.18,48.23,28451.0,46.8452,46.9132,46.8063,46.8549,28451.0
2019-04-25 14:20:00,48.23,48.34,48.23,48.34,38128.0,46.8549,46.9617,46.8549,46.9617,38128.0
2019-04-25 14:25:00,48.32,48.42,48.32,48.38,51999.0,46.9423,47.0395,46.9423,47.0006,51999.0
2019-04-25 14:30:00,48.39,48.39,48.08,48.08,41942.0,47.0103,47.0103,46.7092,46.7092,41942.0
2019-04-25 14:35:00,48.09,48.18,48.08,48.17,28964.0,46.7189,46.8063,46.7092,46.7966,28964.0
2019-04-25 14:40:00,48.17,48.24,48.05,48.05,37814.0,46.7966,46.8646,46.68,46.68,37814.0
2019-04-25 14:45:00,48.06,48.13,48.05,48.13,19737.0,46.6897,46.7577,46.68,46.7577,19737.0
2019-04-25 14:50:00,48.13,48.2,48.12,48.16,21449.0,46.7577,46.8257,46.748,46.7869,21449.0
2019-04-25 14:55:00,48.16,48.21,48.15,48.21,13137.0,46.7869,46.8354,46.7772,46.8354,13137.0
2019-04-25 15:00:00,48.21,48.21,48.11,48.11,39866.0,46.8354,46.8354,46.7383,46.7383,39866.0
2019-04-25 15:05:00,48.11,48.16,48.08,48.15,20922.0,46.7383,46.7869,46.7092,46.7772,20922.0
2019-04-25 15:10:00,48.15,48.21,48.15,48.2,29561.0,46.7772,46.8354,46.7772,46.8257,29561.0
2019-04-25 15:15:00,48.2,48.22,48.17,48.18,27860.0,46.8257,46.8452,46.7966,46.8063,27860.0
2019-04-25 15:20:00,48.18,48.19,48.13,48.14,31815.0,46.8063,46.816,46.7577,46.7674,31815.0
2019-04-25 15:25:00,48.14,48.21,48.13,48.19,25512.0,46.7674,46.8354,46.7577,46.816,25512.0
2019-04-25 15:30:00,48.19,48.27,48.19,48.27,31398.0,46.816,46.8937,46.816,46.8937,31398.0
2019-04-25 15:35:00,48.27,48.29,48.19,48.21,51660.0,46.8937,46.9132,46.816,46.8354,51660.0
2019-04-25 15:40:00,48.21,48.26,48.18,48.24,43758.0,46.8354,46.884,46.8063,46.8646,43758.0
2019-04-25 15:45:00,48.23,48.3,48.21,48.23,79545.0,46.8549,46.9229,46.8354,46.8549,79545.0
2019-04-25 15:50:00,48.22,48.28,48.16,48.28,81857.0,46.8452,46.9034,46.7869,46.9034,81857.0
2019-04-25 15:55:00,48.28,48.29,48.15,48.15,182490.0,46.9034,46.9132,46.7772,46.7772,182490.0
2019-04-26 09:30:00,47.88,47.99,47.38,47.95,40188.0,46.5149,46.6217,46.0291,46.5829,40188.0
2019-04-26 09:35:00,47.89,47.95,47.54,47.64,20640.0,46.5246,46.5829,46.1845,46.2817,20640.0
2019-04-26 09:40:00,47.66,47.88,47.61,47.78,26596.0,46.3011,46.5149,46.2526,46.4177,26596.0
2019-04-26 09:45:00,47.77,47.96,47.66,47.96,39853.0,46.408,46.5926,46.3011,46.5926,39853.0
2019-04-26 09:50:00,47.97,48.22,47.97,48.09,27983.0,46.6023,46.8452,46.6023,46.7189,27983.0
2019-04-26 09:55:00,48.11,48.15,47.96,48.1,20283.0,46.7383,46.7772,46.5926,46.7286,20283.0
2019-04-26 10:00:00,48.15,48.19,47.91,48.19,36380.0,46.7772,46.816,46.544,46.816,36380.0
2019-04-26 10:05:00,48.2,48.33,48.16,48.32,30542.0,46.8257,46.952,46.7869,46.9423,30542.0
2019-04-26 10:10:00,48.32,48.45,48.27,48.41,36375.0,46.9423,47.0686,46.8937,47.0297,36375.0
2019-04-26 10:15:00,48.44,48.64,48.42,48.63,40443.0,47.0589,47.2532,47.0395,47.2435,40443.0
2019-04-26 10:20:00,48.63,48.83,48.57,48.74,135074.0,47.2435,47.4378,47.1852,47.3503,135074.0
2019-04-26 10:25:00,48.71,48.82,48.69,48.8,42580.0,47.3212,47.4281,47.3018,47.4086,42580.0
2019-04-26 10:30:00,48.8,48.97,48.74,48.8,74798.0,47.4086,47.5738,47.3503,47.4086,74798.0
2019-04-26 10:35:00,48.82,48.97,48.82,48.89,25613.0,47.4281,47.5738,47.4281,47.4961,25613.0
2019-04-26 10:40:00,48.87,49.15,48.86,49.09,49290.0,47.4766,47.7486,47.4669,47.6904,49290.0
2019-04-26 10:45:00,49.09,49.22,49.09,49.14,30300.0,47.6904,47.8166,47.6904,47.7389,30300.0
2019-04-26 10:50:00,49.14,49.14,49.01,49.12,21541.0,47.7389,47.7389,47.6126,47.7195,21541.0
2019-04-26 10:55:00,49.11,49.25,49.09,49.25,30567.0,47.7098,47.8458,47.6904,47.8458,30567.0
2019-04-26 11:00:00,49.25,49.53,49.24,49.43,110312.0,47.8458,48.1178,47.8361,48.0207,110312.0
2019-04-26 11:05:00,49.44,49.51,49.36,49.4,43802.0,48.0304,48.0984,47.9527,47.9915,43802.0
2019-04-26 11:10:00,49.4,49.49,49.35,49.39,30807.0,47.9915,48.0789,47.9429,47.9818,30807.0
2019-04-26 11:15:00,49.39,49.42,49.33,49.42,28677.0,47.9818,48.0109,47.9235,48.0109,28677.0
2019-04-26 11:20:00,49.42,49.53,49.36,49.36,25507.0,48.0109,48.1178,47.9527,47.9527,25507.0
2019-04-26 11:25:00,49.36,49.42,49.33,49.39,20892.0,47.9527,48.0109,47.9235,47.9818,20892.0
2019-04-26 11:30:00,49.38,49.44,49.34,49.42,23939.0,47.9721,48.0304,47.9332,48.0109,23939.0
2019-04-26 11:35:00,49.43,49.44,49.34,49.34,17658.0,48.0207,48.0304,47.9332,47.9332,17658.0
2019-04-26 11:40:00,49.33,49.33,49.22,49.29,19881.0,47.9235,47.9235,47.8166,47.8847,19881.0
2019-04-26 11:45:00,49.28,49.35,49.27,49.32,12477.0,47.8749,47.9429,47.8652,47.9138,12477.0
2019-04-26 11:50:00,49.32,49.32,49.21,49.23,12003.0,47.9138,47.9138,47.8069,47.8264,12003.0
2019-04-26 11:55:00,49.23,49.23,49.09,49.21,15176.0,47.8264,47.8264,47.6904,47.8069,15176.0
2019-04-26 12:00:00,49.2,49.2,49.12,49.16,14263.0,47.7972,47.7972,47.7195,47.7584,14263.0
2019-04-26 12:05:00,49.18,49.2,49.03,49.03,32503.0,47.7778,47.7972,47.6321,47.6321,32503.0
2019-04-26 12:10:00,49.03,49.09,49.03,49.08,14912.0,47.6321,47.6904,47.6321,47.6806,14912.0
2019-04-26 12:15:00,49.08,49.14,49.02,49.12,28268.0,47.6806,47.7389,47.6224,47.7195,28268.0
2019-04-26 12:20:00,49.13,49.13,49.01,49.05,49331.0,47.7292,47.7292,47.6126,47.6515,49331.0
2019-04-26 12:25:00,49.05,49.09,49.01,49.05,25032.0,47.6515,47.6904,47.6126,47.6515,25032.0
2019-04-26 12:30:00,49.07,49.07,48.99,49.01,17471.0,47.6709,47.6709,47.5932,47.6126,17471.0
2019-04-26 12:35:00,49.0,49.0,48.87,48.87,46195.0,47.6029,47.6029,47.4766,47.4766,46195.0
2019-04-26 12:40:00,48.88,48.9,48.82,48.84,25823.0,47.4863,47.5058,47.4281,47.4475,25823.0
2019-04-26 12:45:00,48.85,48.91,48.84,48.9,17103.0,47.4572,47.5155,47.4475,47.5058,17103.0
2019-04-26 12:50:00,48.89,48.92,48.89,48.91,10277.0,47.4961,47.5252,47.4961,47.5155,10277.0
2019-04-26 12:55:00,48.92,48.95,48.91,48.94,8342.0,47.5252,47.5543,47.5155,47.5446,8342.0
2019-04-26 13:00:00,48.94,48.94,48.81,48.82,10751.0,47.5446,47.5446,47.4183,47.4281,10751.0
2019-04-26 13:05:00,48.82,48.82,48.78,48.78,26310.0,47.4281,47.4281,47.3892,47.3892,26310.0
2019-04-26 13:10:00,48.77,48.86,48.76,48.86,12385.0,47.3795,47.4669,47.3698,47.4669,12385.0
2019-04-26 13:15:00,48.85,48.85,48.78,48.82,7659.0,47.4572,47.4572,47.3892,47.4281,7659.0
2019-04-26 13:20:00,48.82,48.82,48.71,48.73,16501.0,47.4281,47.4281,47.3212,47.3406,16501.0
2019-04-26 13:25:00,48.73,48.77,48.71,48.77,16025.0,47.3406,47.3795,47.3212,47.3795,16025.0
2019-04-26 13:30:00,48.77,48.81,48.72,48.8,14750.0,47.3795,47.4183,47.3309,47.4086,14750.0
2019-04-26 13:35:00,48.8,48.81,48.73,48.73,17168.0,47.4086,47.4183,47.3406,47.3406,17168.0
2019-04-26 13:40:00,48.72,48.79,48.72,48.78,4658.0,47.3309,47.3989,47.3309,47.3892,4658.0
2019-04-26 13:45:00,48.79,48.88,48.79,48.87,18106.0,47.3989,47.4863,47.3989,47.4766,18106.0
2019-04-26 13:50:00,48.88,48.94,48.85,48.92,37245.0,47.4863,47.5446,47.4572,47.5252,37245.0
2019-04-26 13:55:00,48.93,48.97,48.92,48.93,10950.0,47.5349,47.5738,47.5252,47.5349,10950.0
2019-04-26 14:00:00,48.93,48.94,48.77,48.82,35329.0,47.5349,47.5446,47.3795,47.4281,35329.0
2019-04-26 14:05:00,48.82,48.84,48.8,48.82,12584.0,47.4281,47.4475,47.4086,47.4281,12584.0
2019-04-26 14:10:00,48.83,48.83,48.75,48.8,22869.0,47.4378,47.4378,47.36,47.4086,22869.0
2019-04-26 14:15:00,48.8,48.81,48.73,48.77,25233.0,47.4086,47.4183,47.3406,47.3795,25233.0
2019-04-26 14:20:00,48.77,48.79,48.71,48.73,14516.0,47.3795,47.3989,47.3212,47.3406,14516.0
2019-04-26 14:25:00,48.74,48.75,48.69,48.7,19269.0,47.3503,47.36,47.3018,47.3115,19269.0
2019-04-26 14:30:00,48.69,48.76,48.69,48.76,11309.0,47.3018,47.3698,47.3018,47.3698,11309.0
2019-04-26 14:35:00,48.77,48.78,48.72,48.75,12084.0,47.3795,47.3892,47.3309,47.36,12084.0
2019-04-26 14:40:00,48.75,48.75,48.64,48.7,18655.0,47.36,47.36,47.2532,47.3115,18655.0
2019-04-26 14:45:00,48.71,48.72,48.57,48.57,24259.0,47.3212,47.3309,47.1852,47.1852,24259.0
2019-04-26 14:50:00,48.58,48.67,48.58,48.65,13835.0,47.1949,47.2823,47.1949,47.2629,13835.0
2019-04-26 14:55:00,48.64,48.67,48.61,48.65,15914.0,47.2532,47.2823,47.224,47.2629,15914.0
2019-04-26 15:00:00,48.65,48.77,48.65,48.74,17244.0,47.2629,47.3795,47.2629,47.3503,17244.0
2019-04-26 15:05:00,48.76,48.82,48.75,48.75,14706.0,47.3698,47.4281,47.36,47.36,14706.0
2019-04-26 15:10:00,48.76,48.8,48.72,48.76,21281.0,47.3698,47.4086,47.3309,47.3698,21281.0
2019-04-26 15:15:00,48.76,48.77,48.7,48.72,21789.0,47.3698,47.3795,47.3115,47.3309,21789.0
2019-04-26 15:20:00,48.72,48.77,48.71,48.77,15528.0,47.3309,47.3795,47.3212,47.3795,15528.0
2019-04-26 15:25:00,48.76,48.78,48.72,48.73,34985.0,47.3698,47.3892,47.3309,47.3406,34985.0
2019-04-26 15:30:00,48.72,48.72,48.68,48.69,53423.0,47.3309,47.3309,47.292,47.3018,53423.0
2019-04-26 15:35:00,48.69,48.72,48.66,48.7,60145.0,47.3018,47.3309,47.2726,47.3115,60145.0
2019-04-26 15:40:00,48.69,48.8,48.69,48.78,44411.0,47.3018,47.4086,47.3018,47.3892,44411.0
2019-04-26 15:45:00,48.79,48.81,48.66,48.71,70874.0,47.3989,47.4183,47.2726,47.3212,70874.0
2019-04-26 15:50:00,48.7,48.71,48.64,48.69,61621.0,47.3115,47.3212,47.2532,47.3018,61621.0
2019-04-26 15:55:00,48.7,48.78,48.66,48.77,111524.0,47.3115,47.3892,47.2726,47.3795,111524.0
2019-04-29 09:30:00,48.77,49.0,48.62,48.97,50827.0,47.3795,47.6029,47.2338,47.5738,50827.0
2019-04-29 09:35:00,48.94,48.94,48.74,48.78,13290.0,47.5446,47.5446,47.3503,47.3892,13290.0
2019-04-29 09:40:00,48.75,49.01,48.7,49.01,17287.0,47.36,47.6126,47.3115,47.6126,17287.0
2019-04-29 09:45:00,49.0,49.02,48.87,48.91,43918.0,47.6029,47.6224,47.4766,47.5155,43918.0
2019-04-29 09:50:00,48.88,48.9,48.77,48.88,7447.0,47.4863,47.5058,47.3795,47.4863,7447.0
2019-04-29 09:55:00,48.9,49.0,48.84,48.89,20355.0,47.5058,47.6029,47.4475,47.4961,20355.0
2019-04-29 10:00:00,48.87,48.99,48.84,48.87,13408.0,47.4766,47.5932,47.4475,47.4766,13408.0
2019-04-29 10:05:00,48.87,48.89,48.71,48.82,21718.0,47.4766,47.4961,47.3212,47.4281,21718.0
2019-04-29 10:10:00,48.83,48.96,48.83,48.91,30828.0,47.4378,47.5641,47.4378,47.5155,30828.0
2019-04-29 10:15:00,48.91,49.03,48.89,49.0,69622.0,47.5155,47.6321,47.4961,47.6029,69622.0
2019-04-29 10:20:00,49.0,49.07,48.99,49.0,51886.0,47.6029,47.6709,47.5932,47.6029,51886.0
2019-04-29 10:25:00,49.0,49.04,48.97,48.99,39738.0,47.6029,47.6418,47.5738,47.5932,39738.0
2019-04-29 10:30:00,48.99,49.0,48.88,49.0,22988.0,47.5932,47.6029,47.4863,47.6029,22988.0
2019-04-29 10:35:00,49.01,49.15,48.97,49.11,16232.0,47.6126,47.7486,47.5738,47.7098,16232.0
2019-04-29 10:40:00,49.12,49.14,49.05,49.07,14382.0,47.7195,47.7389,47.6515,47.6709,14382.0
2019-04-29 10:45:00,49.07,49.1,49.04,49.1,20279.0,47.6709,47.7001,47.6418,47.7001,20279.0
2019-04-29 10:50:00,49.08,49.09,49.02,49.07,9495.0,47.6806,47.6904,47.6224,47.6709,9495.0
2019-04-29 10:55:00,49.07,49.11,49.02,49.05,17778.0,47.6709,47.7098,47.6224,47.6515,17778.0
2019-04-29 11:00:00,49.04,49.05,48.95,49.0,35040.0,47.6418,47.6515,47.5543,47.6029,35040.0
2019-04-29 11:05:00,49.0,49.05,48.96,49.01,32140.0,47.6029,47.6515,47.5641,47.6126,32140.0
2019-04-29 11:10:00,49.02,49.1,48.98,49.0,9631.0,47.6224,47.7001,47.5835,47.6029,9631.0
2019-04-29 11:15:00,49.0,49.02,48.97,48.97,9925.0,47.6029,47.6224,47.5738,47.5738,9925.0
2019-04-29 11:20:00,48.98,49.02,48.95,48.99,14144.0,47.5835,47.6224,47.5543,47.5932,14144.0
2019-04-29 11:25:00,48.98,49.01,48.93,48.96,8291.0,47.5835,47.6126,47.5349,47.5641,8291.0
2019-04-29 11:30:00,48.93,49.01,48.93,48.98,9462.0,47.5349,47.6126,47.5349,47.5835,9462.0
2019-04-29 11:35:00,48.98,48.99,48.91,48.95,21799.0,47.5835,47.5932,47.5155,47.5543,21799.0
2019-04-29 11:40:00,48.96,48.96,48.9,48.93,8420.0,47.5641,47.5641,47.5058,47.5349,8420.0
2019-04-29 11:45:00,48.94,48.95,48.88,48.88,6336.0,47.5446,47.5543,47.4863,47.4863,6336.0
2019-04-29 11:50:00,48.86,48.91,48.86,48.89,7093.0,47.4669,47.5155,47.4669,47.4961,7093.0
2019-04-29 11:55:00,48.89,48.93,48.86,48.91,6411.0,47.4961,47.5349,47.4669,47.5155,6411.0
2019-04-29 12:00:00,48.89,48.98,48.89,48.91,17403.0,47.4961,47.5835,47.4961,47.5155,17403.0
2019-04-29 12:05:00,48.91,48.96,48.91,48.92,7210.0,47.5155,47.5641,47.5155,47.5252,7210.0
2019-04-29 12:10:00,48.92,48.92,48.86,48.87,6150.0,47.5252,47.5252,47.4669,47.4766,6150.0
2019-04-29 12:15:00,48.87,48.89,48.82,48.83,10866.0,47.4766,47.4961,47.4281,47.4378,10866.0
2019-04-29 12:20:00,48.83,48.89,48.83,48.86,8161.0,47.4378,47.4961,47.4378,47.4669,8161.0
2019-04-29 12:25:00,48.86,48.89,48.82,48.84,6465.0,47.4669,47.4961,47.4281,47.4475,6465.0
2019-04-29 12:30:00,48.84,48.86,48.81,48.85,6757.0,47.4475,47.4669,47.4183,47.4572,6757.0
2019-04-29 12:35:00,48.86,48.86,48.77,48.8,23519.0,47.4669,47.4669,47.3795,47.4086,23519.0
2019-04-29 12:40:00,48.8,48.83,48.78,48.78,5004.0,47.4086,47.4378,47.3892,47.3892,5004.0
2019-04-29 12:45:00,48.78,48.8,48.74,48.78,13408.0,47.3892,47.4086,47.3503,47.3892,13408.0
2019-04-29 12:50:00,48.78,48.88,48.76,48.85,14954.0,47.3892,47.4863,47.3698,47.4572,14954.0
2019-04-29 12:55:00,48.83,48.86,48.82,48.84,5311.0,47.4378,47.4669,47.4281,47.4475,5311.0
2019-04-29 13:00:00,48.82,48.88,48.81,48.83,6100.0,47.4281,47.4863,47.4183,47.4378,6100.0
2019-04-29 13:05:00,48.84,48.86,48.81,48.82,4400.0,47.4475,47.4669,47.4183,47.4281,4400.0
2019-04-29 13:10:00,48.83,48.84,48.8,48.81,5601.0,47.4378,47.4475,47.4086,47.4183,5601.0
2019-04-29 13:15:00,48.8,48.85,48.8,48.82,5525.0,47.4086,47.4572,47.4086,47.4281,5525.0
2019-04-29 13:20:00,48.82,48.84,48.77,48.77,6352.0,47.4281,47.4475,47.3795,47.3795,6352.0
2019-04-29 13:25:00,48.78,48.84,48.78,48.82,8611.0,47.3892,47.4475,47.3892,47.4281,8611.0
2019-04-29 13:30:00,48.8,48.88,48.8,48.88,5600.0,47.4086,47.4863,47.4086,47.4863,5600.0
2019-04-29 13:35:00,48.88,48.89,48.81,48.83,8543.0,47.4863,47.4961,47.4183,47.4378,8543.0
2019-04-29 13:40:00,48.83,48.86,48.81,48.85,8233.0,47.4378,47.4669,47.4183,47.4572,8233.0
2019-04-29 13:45:00,48.86,48.87,48.82,48.83,6354.0,47.4669,47.4766,47.4281,47.4378,6354.0
2019-04-29 13:50:00,48.84,48.88,48.84,48.87,6076.0,47.4475,47.4863,47.4475,47.4766,6076.0
2019-04-29 13:55:00,48.88,48.93,48.87,48.9,7473.0,47.4863,47.5349,47.4766,47.5058,7473.0
2019-04-29 14:00:00,48.89,48.95,48.89,48.93,14215.0,47.4961,47.5543,47.4961,47.5349,14215.0
2019-04-29 14:05:00,48.92,48.92,48.87,48.87,8370.0,47.5252,47.5252,47.4766,47.4766,8370.0
2019-04-29 14:10:00,48.89,48.92,48.87,48.87,19653.0,47.4961,47.5252,47.4766,47.4766,19653.0
2019-04-29 14:15:00,48.88,48.94,48.85,48.93,14421.0,47.4863,47.5446,47.4572,47.5349,14421.0
2019-04-29 14:20:00,48.94,48.94,48.89,48.92,26348.0,47.5446,47.5446,47.4961,47.5252,26348.0
2019-04-29 14:25:00,48.91,48.93,48.87,48.88,5956.0,47.5155,47.5349,47.4766,47.4863,5956.0
2019-04-29 14:30:00,48.87,48.89,48.81,48.83,12000.0,47.4766,47.4961,47.4183,47.4378,12000.0
2019-04-29 14:35:00,48.83,48.84,48.8,48.82,8500.0,47.4378,47.4475,47.4086,47.4281,8500.0
2019-04-29 14:40:00,48.83,48.84,48.77,48.79,14200.0,47.4378,47.4475,47.3795,47.3989,14200.0
2019-04-29 14:45:00,48.79,48.82,48.76,48.76,10568.0,47.3989,47.4281,47.3698,47.3698,10568.0
2019-04-29 14:50:00,48.77,48.86,48.74,48.75,28884.0,47.3795,47.4669,47.3503,47.36,28884.0
2019-04-29 14:55:00,48.76,48.83,48.72,48.78,21284.0,47.3698,47.4378,47.3309,47.3892,21284.0
2019-04-29 15:00:00,48.78,48.9,48.78,48.89,27793.0,47.3892,47.5058,47.3892,47.4961,27793.0
2019-04-29 15:05:00,48.9,48.96,48.89,48.9,17071.0,47.5058,47.5641,47.4961,47.5058,17071.0
2019-04-29 15:10:00,48.9,48.9,48.85,48.88,22722.0,47.5058,47.5058,47.4572,47.4863,22722.0
2019-04-29 15:15:00,48.89,48.95,48.86,48.95,34492.0,47.4961,47.5543,47.4669,47.5543,34492.0
2019-04-29 15:20:00,48.95,48.97,48.93,48.96,36583.0,47.5543,47.5738,47.5349,47.5641,36583.0
2019-04-29 15:25:00,48.96,49.0,48.95,48.99,27366.0,47.5641,47.6029,47.5543,47.5932,27366.0
2019-04-29 15:30:00,48.99,49.17,48.99,49.13,40009.0,47.5932,47.7681,47.5932,47.7292,40009.0
2019-04-29 15:35:00,49.12,49.27,49.12,49.2,38989.0,47.7195,47.8652,47.7195,47.7972,38989.0
2019-04-29 15:40:00,49.19,49.22,49.17,49.18,24735.0,47.7875,47.8166,47.7681,47.7778,24735.0
2019-04-29 15:45:00,49.18,49.18,49.1,49.16,57704.0,47.7778,47.7778,47.7001,47.7584,57704.0
2019-04-29 15:50:00,49.16,49.19,49.05,49.09,72250.0,47.7584,47.7875,47.6515,47.6904,72250.0
2019-04-29 15:55:00,49.09,49.11,49.05,49.1,89037.0,47.6904,47.7098,47.6515,47.7001,89037.0
2019-04-30 09:30:00,48.84,49.02,48.42,48.65,43433.0,47.4475,47.6224,47.0395,47.2629,43433.0
2019-04-30 09:35:00,48.7,48.99,48.6,48.94,14904.0,47.3115,47.5932,47.2143,47.5446,14904.0
2019-04-30 09:40:00,48.91,48.99,48.83,48.93,8100.0,47.5155,47.5932,47.4378,47.5349,8100.0
2019-04-30 09:45:00,48.87,48.99,48.79,48.98,8842.0,47.4766,47.5932,47.3989,47.5835,8842.0
2019-04-30 09:50:00,49.01,49.14,48.92,49.07,11318.0,47.6126,47.7389,47.5252,47.6709,11318.0
2019-04-30 09:55:00,49.08,49.08,48.99,49.06,8300.0,47.6806,47.6806,47.5932,47.6612,8300.0
2019-04-30 10:00:00,49.08,49.1,48.96,49.05,8864.0,47.6806,47.7001,47.5641,47.6515,8864.0
2019-04-30 10:05:00,49.05,49.15,49.02,49.11,5402.0,47.6515,47.7486,47.6224,47.7098,5402.0
2019-04-30 10:10:00,49.13,49.23,49.12,49.23,7736.0,47.7292,47.8264,47.7195,47.8264,7736.0
2019-04-30 10:15:00,49.24,49.28,49.22,49.28,38313.0,47.8361,47.8749,47.8166,47.8749,38313.0
2019-04-30 10:20:00,49.3,49.34,49.12,49.12,19012.0,47.8944,47.9332,47.7195,47.7195,19012.0
2019-04-30 10:25:00,49.14,49.18,49.1,49.16,11557.0,47.7389,47.7778,47.7001,47.7584,11557.0
2019-04-30 10:30:00,49.16,49.19,49.13,49.14,10116.0,47.7584,47.7875,47.7292,47.7389,10116.0
2019-04-30 10:35:00,49.12,49.13,48.99,49.04,18307.0,47.7195,47.7292,47.5932,47.6418,18307.0
2019-04-30 10:40:00,49.04,49.09,49.03,49.05,9353.0,47.6418,47.6904,47.6321,47.6515,9353.0
2019-04-30 10:45:00,49.06,49.13,49.03,49.12,18725.0,47.6612,47.7292,47.6321,47.7195,18725.0
2019-04-30 10:50:00,49.12,49.16,49.07,49.12,10411.0,47.7195,47.7584,47.6709,47.7195,10411.0
2019-04-30 10:55:00,49.12,49.13,49.03,49.04,18992.0,47.7195,47.7292,47.6321,47.6418,18992.0
2019-04-30 11:00:00,49.05,49.06,48.89,48.95,23396.0,47.6515,47.6612,47.4961,47.5543,23396.0
2019-04-30 11:05:00,48.96,48.97,48.73,48.77,10502.0,47.5641,47.5738,47.3406,47.3795,10502.0
2019-04-30 11:10:00,48.77,48.8,48.7,48.8,12408.0,47.3795,47.4086,47.3115,47.4086,12408.0
2019-04-30 11:15:00,48.75,48.92,48.72,48.92,10682.0,47.36,47.5252,47.3309,47.5252,10682.0
2019-04-30 11:20:00,48.91,49.01,48.84,48.95,7829.0,47.5155,47.6126,47.4475,47.5543,7829.0
2019-04-30 11:25:00,48.97,48.97,48.84,48.86,6080.0,47.5738,47.5738,47.4475,47.4669,6080.0
2019-04-30 11:30:00,48.87,49.03,48.86,49.0,8610.0,47.4766,47.6321,47.4669,47.6029,8610.0
2019-04-30 11:35:00,49.0,49.02,48.95,48.96,11323.0,47.6029,47.6224,47.5543,47.5641,11323.0
2019-04-30 11:40:00,48.96,49.02,48.95,49.02,4262.0,47.5641,47.6224,47.5543,47.6224,4262.0
2019-04-30 11:45:00,49.03,49.1,49.03,49.06,5697.0,47.6321,47.7001,47.6321,47.6612,5697.0
2019-04-30 11:50:00,49.07,49.14,49.06,49.08,11881.0,47.6709,47.7389,47.6612,47.6806,11881.0
2019-04-30 11:55:00,49.08,49.08,48.99,48.99,3566.0,47.6806,47.6806,47.5932,47.5932,3566.0
2019-04-30 12:00:00,49.01,49.04,48.94,48.95,35827.0,47.6126,47.6418,47.5446,47.5543,35827.0
2019-04-30 12:05:00,48.95,49.02,48.95,48.98,9499.0,47.5543,47.6224,47.5543,47.5835,9499.0
2019-04-30 12:10:00,48.96,49.09,48.96,49.09,20514.0,47.5641,47.6904,47.5641,47.6904,20514.0
2019-04-30 12:15:00,49.09,49.14,49.08,49.08,5273.0,47.6904,47.7389,47.6806,47.6806,5273.0
2019-04-30 12:20:00,49.08,49.1,49.02,49.06,9127.0,47.6806,47.7001,47.6224,47.6612,9127.0
2019-04-30 12:25:00,49.07,49.09,49.03,49.09,5911.0,47.6709,47.6904,47.6321,47.6904,5911.0
2019-04-30 12:30:00,49.1,49.16,49.1,49.13,6485.0,47.7001,47.7584,47.7001,47.7292,6485.0
2019-04-30 12:35:00,49.13,49.16,49.07,49.1,4633.0,47.7292,47.7584,47.6709,47.7001,4633.0
2019-04-30 12:40:00,49.12,49.22,49.11,49.22,19179.0,47.7195,47.8166,47.7098,47.8166,19179.0
2019-04-30 12:45:00,49.21,49.22,49.08,49.09,8100.0,47.8069,47.8166,47.6806,47.6904,8100.0
2019-04-30 12:50:00,49.11,49.16,49.08,49.1,5800.0,47.7098,47.7584,47.6806,47.7001,5800.0
2019-04-30 12:55:00,49.1,49.13,49.07,49.11,6887.0,47.7001,47.7292,47.6709,47.7098,6887.0
2019-04-30 13:00:00,49.09,49.12,49.07,49.1,6300.0,47.6904,47.7195,47.6709,47.7001,6300.0
2019-04-30 13:05:00,49.09,49.13,49.09,49.11,6220.0,47.6904,47.7292,47.6904,47.7098,6220.0
2019-04-30 13:10:00,49.11,49.13,49.04,49.04,6700.0,47.7098,47.7292,47.6418,47.6418,6700.0
2019-04-30 13:15:00,49.05,49.08,49.05,49.05,4650.0,47.6515,47.6806,47.6515,47.6515,4650.0
2019-04-30 13:20:00,49.05,49.07,49.03,49.05,4950.0,47.6515,47.6709,47.6321,47.6515,4950.0
2019-04-30 13:25:00,49.07,49.08,49.01,49.01,3168.0,47.6709,47.6806,47.6126,47.6126,3168.0
2019-04-30 13:30:00,49.03,49.08,49.01,49.07,5052.0,47.6321,47.6806,47.6126,47.6709,5052.0
2019-04-30 13:35:00,49.09,49.13,49.09,49.11,5890.0,47.6904,47.7292,47.6904,47.7098,5890.0
2019-04-30 13:40:00,49.12,49.19,49.11,49.17,13543.0,47.7195,47.7875,47.7098,47.7681,13543.0
2019-04-30 13:45:00,49.16,49.18,49.13,49.16,6645.0,47.7584,47.7778,47.7292,47.7584,6645.0
2019-04-30 13:50:00,49.17,49.18,49.11,49.13,16397.0,47.7681,47.7778,47.7098,47.7292,16397.0
2019-04-30 13:55:00,49.13,49.19,49.12,49.18,12933.0,47.7292,47.7875,47.7195,47.7778,12933.0
2019-04-30 14:00:00,49.19,49.25,49.17,49.23,15647.0,47.7875,47.8458,47.7681,47.8264,15647.0
2019-04-30 14:05:00,49.24,49.24,49.17,49.19,13086.0,47.8361,47.8361,47.7681,47.7875,13086.0
2019-04-30 14:10:00,49.18,49.22,49.17,49.19,6700.0,47.7778,47.8166,47.7681,47.7875,6700.0
2019-04-30 14:15:00,49.19,49.21,49.16,49.21,6743.0,47.7875,47.8069,47.7584,47.8069,6743.0
2019-04-30 14:20:00,49.21,49.26,49.19,49.2,6710.0,47.8069,47.8555,47.7875,47.7972,6710.0
2019-04-30 14:25:00,49.2,49.21,49.13,49.15,9150.0,47.7972,47.8069,47.7292,47.7486,9150.0
2019-04-30 14:30:00,49.16,49.18,49.13,49.16,6778.0,47.7584,47.7778,47.7292,47.7584,6778.0
2019-04-30 14:35:00,49.14,49.15,49.11,49.15,6619.0,47.7389,47.7486,47.7098,47.7486,6619.0
2019-04-30 14:40:00,49.15,49.16,49.11,49.12,6727.0,47.7486,47.7584,47.7098,47.7195,6727.0
2019-04-30 14:45:00,49.12,49.12,49.08,49.09,10024.0,47.7195,47.7195,47.6806,47.6904,10024.0
2019-04-30 14:50:00,49.09,49.12,49.07,49.09,8975.0,47.6904,47.7195,47.6709,47.6904,8975.0
2019-04-30 14:55:00,49.08,49.08,49.04,49.08,10972.0,47.6806,47.6806,47.6418,47.6806,10972.0
2019-04-30 15:00:00,49.09,49.14,49.04,49.05,11052.0,47.6904,47.7389,47.6418,47.6515,11052.0
2019-04-30 15:05:00,49.05,49.1,49.05,49.09,11090.0,47.6515,47.7001,47.6515,47.6904,11090.0
2019-04-30 15:10:00,49.1,49.11,49.08,49.11,7994.0,47.7001,47.7098,47.6806,47.7098,7994.0
2019-04-30 15:15:00,49.1,49.15,49.09,49.1,20394.0,47.7001,47.7486,47.6904,47.7001,20394.0
2019-04-30 15:20:00,49.11,49.14,49.05,49.07,12205.0,47.7098,47.7389,47.6515,47.6709,12205.0
2019-04-30 15:25:00,49.07,49.07,49.01,49.02,13857.0,47.6709,47.6709,47.6126,47.6224,13857.0
2019-04-30 15:30:00,49.02,49.1,49.02,49.09,12922.0,47.6224,47.7001,47.6224,47.6904,12922.0
2019-04-30 15:35:00,49.1,49.11,49.02,49.05,27308.0,47.7001,47.7098,47.6224,47.6515,27308.0
2019-04-30 15:40:00,49.05,49.05,48.97,48.98,29343.0,47.6515,47.6515,47.5738,47.5835,29343.0
2019-04-30 15:45:00,48.98,49.07,48.97,49.05,34518.0,47.5835,47.6709,47.5738,47.6515,34518.0
2019-04-30 15:50:00,49.05,49.11,49.04,49.11,39766.0,47.6515,47.7098,47.6418,47.7098,39766.0
2019-04-30 15:55:00,49.1,49.11,48.99,49.01,167426.0,47.7001,47.7098,47.5932,47.6126,167426.0
2019-05-01 09:30:00,49.33,49.67,49.26,49.65,27003.0,47.9235,48.2538,47.8555,48.2344,27003.0
2019-05-01 09:35:00,49.6,49.67,49.43,49.62,10843.0,48.1858,48.2538,48.0207,48.2052,10843.0
2019-05-01 09:40:00,49.6,49.76,49.52,49.58,23329.0,48.1858,48.3413,48.1081,48.1664,23329.0
2019-05-01 09:45:00,49.59,49.71,49.53,49.62,23081.0,48.1761,48.2927,48.1178,48.2052,23081.0
2019-05-01 09:50:00,49.62,49.62,49.44,49.48,30487.0,48.2052,48.2052,48.0304,48.0692,30487.0
2019-05-01 09:55:00,49.46,49.57,49.42,49.48,20132.0,48.0498,48.1567,48.0109,48.0692,20132.0
2019-05-01 10:00:00,49.43,49.51,49.28,49.31,5794.0,48.0207,48.0984,47.8749,47.9041,5794.0
2019-05-01 10:05:00,49.32,49.44,49.25,49.29,15065.0,47.9138,48.0304,47.8458,47.8847,15065.0
2019-05-01 10:10:00,49.32,49.43,49.27,49.35,15246.0,47.9138,48.0207,47.8652,47.9429,15246.0
2019-05-01 10:15:00,49.36,49.42,49.28,49.35,35660.0,47.9527,48.0109,47.8749,47.9429,35660.0
2019-05-01 10:20:00,49.35,49.42,49.34,49.34,6850.0,47.9429,48.0109,47.9332,47.9332,6850.0
2019-05-01 10:25:00,49.36,49.37,49.26,49.37,10000.0,47.9527,47.9624,47.8555,47.9624,10000.0
2019-05-01 10:30:00,49.37,49.37,49.26,49.35,3300.0,47.9624,47.9624,47.8555,47.9429,3300.0
2019-05-01 10:35:00,49.36,49.36,49.27,49.28,4300.0,47.9527,47.9527,47.8652,47.8749,4300.0
2019-05-01 10:40:00,49.25,49.28,49.22,49.27,6589.0,47.8458,47.8749,47.8166,47.8652,6589.0
2019-05-01 10:45:00,49.28,49.38,49.28,49.38,5127.0,47.8749,47.9721,47.8749,47.9721,5127.0
2019-05-01 10:50:00,49.38,49.45,49.33,49.39,8801.0,47.9721,48.0401,47.9235,47.9818,8801.0
2019-05-01 10:55:00,49.41,49.43,49.32,49.34,6556.0,48.0012,48.0207,47.9138,47.9332,6556.0
2019-05-01 11:00:00,49.33,49.39,49.28,49.38,3000.0,47.9235,47.9818,47.8749,47.9721,3000.0
2019-05-01 11:05:00,49.37,49.45,49.36,49.45,53425.0,47.9624,48.0401,47.9527,48.0401,53425.0
2019-05-01 11:10:00,49.44,49.49,49.39,49.4,11761.0,48.0304,48.0789,47.9818,47.9915,11761.0
2019-05-01 11:15:00,49.41,49.41,49.34,49.37,6030.0,48.0012,48.0012,47.9332,47.9624,6030.0
2019-05-01 11:20:00,49.36,49.46,49.35,49.43,8401.0,47.9527,48.0498,47.9429,48.0207,8401.0
2019-05-01 11:25:00,49.41,49.45,49.35,49.45,34867.0,48.0012,48.0401,47.9429,48.0401,34867.0
2019-05-01 11:30:00,49.41,49.48,49.35,49.37,15133.0,48.0012,48.0692,47.9429,47.9624,15133.0
2019-05-01 11:35:00,49.38,49.41,49.35,49.4,16943.0,47.9721,48.0012,47.9429,47.9915,16943.0
2019-05-01 11:40:00,49.4,49.47,49.4,49.47,7123.0,47.9915,48.0595,47.9915,48.0595,7123.0
2019-05-01 11:45:00,49.47,49.51,49.4,49.48,9210.0,48.0595,48.0984,47.9915,48.0692,9210.0
2019-05-01 11:50:00,49.45,49.52,49.45,49.49,4256.0,48.0401,48.1081,48.0401,48.0789,4256.0
2019-05-01 11:55:00,49.5,49.5,49.46,49.48,8924.0,48.0887,48.0887,48.0498,48.0692,8924.0
2019-05-01 12:00:00,49.47,49.53,49.47,49.51,18353.0,48.0595,48.1178,48.0595,48.0984,18353.0
2019-05-01 12:05:00,49.51,49.52,49.4,49.5,14161.0,48.0984,48.1081,47.9915,48.0887,14161.0
2019-05-01 12:10:00,49.49,49.52,49.46,49.48,8558.0,48.0789,48.1081,48.0498,48.0692,8558.0
2019-05-01 12:15:00,49.46,49.48,49.44,49.46,2906.0,48.0498,48.0692,48.0304,48.0498,2906.0
2019-05-01 12:20:00,49.47,49.48,49.37,49.37,10500.0,48.0595,48.0692,47.9624,47.9624,10500.0
2019-05-01 12:25:00,49.38,49.45,49.37,49.45,10650.0,47.9721,48.0401,47.9624,48.0401,10650.0
2019-05-01 12:30:00,49.44,49.44,49.38,49.44,5055.0,48.0304,48.0304,47.9721,48.0304,5055.0
2019-05-01 12:35:00,49.43,49.44,49.36,49.36,3476.0,48.0207,48.0304,47.9527,47.9527,3476.0
2019-05-01 12:40:00,49.37,49.39,49.26,49.32,9932.0,47.9624,47.9818,47.8555,47.9138,9932.0
2019-05-01 12:45:00,49.34,49.36,49.3,49.31,6641.0,47.9332,47.9527,47.8944,47.9041,6641.0
2019-05-01 12:50:00,49.31,49.33,49.28,49.3,5414.0,47.9041,47.9235,47.8749,47.8944,5414.0
2019-05-01 12:55:00,49.31,49.38,49.31,49.38,6100.0,47.9041,47.9721,47.9041,47.9721,6100.0
2019-05-01 13:00:00,49.39,49.43,49.38,49.39,5464.0,47.9818,48.0207,47.9721,47.9818,5464.0
2019-05-01 13:05:00,49.41,49.42,49.32,49.33,7656.0,48.0012,48.0109,47.9138,47.9235,7656.0
2019-05-01 13:10:00,49.35,49.35,49.28,49.33,13057.0,47.9429,47.9429,47.8749,47.9235,13057.0
2019-05-01 13:15:00,49.35,49.37,49.31,49.37,5598.0,47.9429,47.9624,47.9041,47.9624,5598.0
2019-05-01 13:20:00,49.38,49.41,49.37,49.41,3040.0,47.9721,48.0012,47.9624,48.0012,3040.0
2019-05-01 13:25:00,49.38,49.39,49.35,49.37,6569.0,47.9721,47.9818,47.9429,47.9624,6569.0
2019-05-01 13:30:00,49.38,49.4,49.34,49.35,6109.0,47.9721,47.9915,47.9332,47.9429,6109.0
2019-05-01 13:35:00,49.35,49.36,49.31,49.36,2756.0,47.9429,47.9527,47.9041,47.9527,2756.0
2019-05-01 13:40:00,49.36,49.38,49.32,49.37,3075.0,47.9527,47.9721,47.9138,47.9624,3075.0
2019-05-01 13:45:00,49.36,49.4,49.35,49.39,4011.0,47.9527,47.9915,47.9429,47.9818,4011.0
2019-05-01 13:50:00,49.39,49.4,49.36,49.39,7940.0,47.9818,47.9915,47.9527,47.9818,7940.0
2019-05-01 13:55:00,49.39,49.49,49.39,49.48,15940.0,47.9818,48.0789,47.9818,48.0692,15940.0
2019-05-01 14:00:00,49.49,49.52,49.43,49.51,17369.0,48.0789,48.1081,48.0207,48.0984,17369.0
2019-05-01 14:05:00,49.51,49.65,49.48,49.65,31458.0,48.0984,48.2344,48.0692,48.2344,31458.0
2019-05-01 14:10:00,49.65,49.65,49.56,49.58,13353.0,48.2344,48.2344,48.147,48.1664,13353.0
2019-05-01 14:15:00,49.58,49.66,49.58,49.66,14159.0,48.1664,48.2441,48.1664,48.2441,14159.0
2019-05-01 14:20:00,49.66,49.69,49.65,49.69,12302.0,48.2441,48.2732,48.2344,48.2732,12302.0
2019-05-01 14:25:00,49.68,49.8,49.67,49.79,16881.0,48.2635,48.3801,48.2538,48.3704,16881.0
2019-05-01 14:30:00,49.78,49.83,49.68,49.71,50390.0,48.3607,48.4093,48.2635,48.2927,50390.0
2019-05-01 14:35:00,49.7,49.75,49.47,49.47,27849.0,48.283,48.3315,48.0595,48.0595,27849.0
2019-05-01 14:40:00,49.45,49.47,49.39,49.47,20125.0,48.0401,48.0595,47.9818,48.0595,20125.0
2019-05-01 14:45:00,49.46,49.46,49.28,49.29,12641.0,48.0498,48.0498,47.8749,47.8847,12641.0
2019-05-01 14:50:00,49.29,49.43,49.24,49.41,21043.0,47.8847,48.0207,47.8361,48.0012,21043.0
2019-05-01 14:55:00,49.39,49.43,49.26,49.27,21688.0,47.9818,48.0207,47.8555,47.8652,21688.0
2019-05-01 15:00:00,49.26,49.31,49.22,49.26,18641.0,47.8555,47.9041,47.8166,47.8555,18641.0
2019-05-01 15:05:00,49.26,49.27,49.19,49.21,15331.0,47.8555,47.8652,47.7875,47.8069,15331.0
2019-05-01 15:10:00,49.21,49.25,49.17,49.24,18128.0,47.8069,47.8458,47.7681,47.8361,18128.0
2019-05-01 15:15:00,49.23,49.26,49.2,49.26,13790.0,47.8264,47.8555,47.7972,47.8555,13790.0
2019-05-01 15:20:00,49.25,49.25,49.05,49.05,15598.0,47.8458,47.8458,47.6515,47.6515,15598.0
2019-05-01 15:25:00,49.05,49.13,49.01,49.08,25140.0,47.6515,47.7292,47.6126,47.6806,25140.0
2019-05-01 15:30:00,49.05,49.05,48.89,48.9,24550.0,47.6515,47.6515,47.4961,47.5058,24550.0
2019-05-01 15:35:00,48.89,49.01,48.88,48.94,27595.0,47.4961,47.6126,47.4863,47.5446,27595.0
2019-05-01 15:40:00,48.94,48.94,48.82,48.91,36307.0,47.5446,47.5446,47.4281,47.5155,36307.0
2019-05-01 15:45:00,48.91,48.92,48.82,48.84,38620.0,47.5155,47.5252,47.4281,47.4475,38620.0
2019-05-01 15:50:00,48.85,48.88,48.8,48.8,82837.0,47.4572,47.4863,47.4086,47.4086,82837.0
2019-05-01 15:55:00,48.8,48.87,48.75,48.75,143188.0,47.4086,47.4766,47.36,47.36,143188.0
2019-05-02 09:30:00,48.68,48.89,48.35,48.71,44805.0,47.292,47.4961,46.9715,47.3212,44805.0
2019-05-02 09:35:00,48.68,48.82,48.61,48.76,23682.0,47.292,47.4281,47.224,47.3698,23682.0
2019-05-02 09:40:00,48.76,49.02,48.76,48.82,46423.0,47.3698,47.6224,47.3698,47.4281,46423.0
2019-05-02 09:45:00,48.83,48.93,48.77,48.93,34217.0,47.4378,47.5349,47.3795,47.5349,34217.0
2019-05-02 09:50:00,48.94,49.08,48.94,49.05,11149.0,47.5446,47.6806,47.5446,47.6515,11149.0
2019-05-02 09:55:00,49.03,49.13,49.03,49.08,14863.0,47.6321,47.7292,47.6321,47.6806,14863.0
2019-05-02 10:00:00,49.07,49.15,49.03,49.1,15712.0,47.6709,47.7486,47.6321,47.7001,15712.0
2019-05-02 10:05:00,49.13,49.24,49.13,49.23,9858.0,47.7292,47.8361,47.7292,47.8264,9858.0
2019-05-02 10:10:00,49.22,49.37,49.21,49.34,12023.0,47.8166,47.9624,47.8069,47.9332,12023.0
2019-05-02 10:15:00,49.32,49.44,49.31,49.38,16279.0,47.9138,48.0304,47.9041,47.9721,16279.0
2019-05-02 10:20:00,49.38,49.39,49.3,49.3,8431.0,47.9721,47.9818,47.8944,47.8944,8431.0
2019-05-02 10:25:00,49.3,49.39,49.21,49.25,8752.0,47.8944,47.9818,47.8069,47.8458,8752.0
2019-05-02 10:30:00,49.22,49.25,49.15,49.2,35045.0,47.8166,47.8458,47.7486,47.7972,35045.0
2019-05-02 10:35:00,49.2,49.29,49.18,49.27,11902.0,47.7972,47.8847,47.7778,47.8652,11902.0
2019-05-02 10:40:00,49.28,49.33,49.24,49.25,10333.0,47.8749,47.9235,47.8361,47.8458,10333.0
2019-05-02 10:45:00,49.24,49.24,49.18,49.21,9825.0,47.8361,47.8361,47.7778,47.8069,9825.0
2019-05-02 10:50:00,49.21,49.22,49.15,49.18,14131.0,47.8069,47.8166,47.7486,47.7778,14131.0
2019-05-02 10:55:00,49.18,49.18,49.03,49.04,6113.0,47.7778,47.7778,47.6321,47.6418,6113.0
2019-05-02 11:00:00,49.01,49.04,48.95,48.97,25925.0,47.6126,47.6418,47.5543,47.5738,25925.0
2019-05-02 11:05:00,48.97,49.13,48.97,49.12,15665.0,47.5738,47.7292,47.5738,47.7195,15665.0
2019-05-02 11:10:00,49.1,49.11,49.02,49.05,8896.0,47.7001,47.7098,47.6224,47.6515,8896.0
2019-05-02 11:15:00,49.05,49.06,48.97,48.97,38747.0,47.6515,47.6612,47.5738,47.5738,38747.0
2019-05-02 11:20:00,48.93,48.93,48.77,48.8,24084.0,47.5349,47.5349,47.3795,47.4086,24084.0
2019-05-02 11:25:00,48.8,48.87,48.78,48.83,17230.0,47.4086,47.4766,47.3892,47.4378,17230.0
2019-05-02 11:30:00,48.83,49.04,48.82,49.02,18302.0,47.4378,47.6418,47.4281,47.6224,18302.0
2019-05-02 11:35:00,49.0,49.04,48.95,48.96,6056.0,47.6029,47.6418,47.5543,47.5641,6056.0
2019-05-02 11:40:00,48.94,48.98,48.79,48.79,7936.0,47.5446,47.5835,47.3989,47.3989,7936.0
2019-05-02 11:45:00,48.79,48.85,48.72,48.85,22868.0,47.3989,47.4572,47.3309,47.4572,22868.0
2019-05-02 11:50:00,48.83,48.84,48.7,48.7,8064.0,47.4378,47.4475,47.3115,47.3115,8064.0
2019-05-02 11:55:00,48.71,48.72,48.58,48.66,20248.0,47.3212,47.3309,47.1949,47.2726,20248.0
2019-05-02 12:00:00,48.66,48.78,48.64,48.78,11398.0,47.2726,47.3892,47.2532,47.3892,11398.0
2019-05-02 12:05:00,48.79,48.86,48.77,48.82,19774.0,47.3989,47.4669,47.3795,47.4281,19774.0
2019-05-02 12:10:00,48.81,48.86,48.76,48.76,4557.0,47.4183,47.4669,47.3698,47.3698,4557.0
2019-05-02 12:15:00,48.77,48.8,48.7,48.72,8421.0,47.3795,47.4086,47.3115,47.3309,8421.0
2019-05-02 12:20:00,48.73,48.96,48.68,48.94,17375.0,47.3406,47.5641,47.292,47.5446,17375.0
2019-05-02 12:25:00,48.93,48.95,48.86,48.9,6451.0,47.5349,47.5543,47.4669,47.5058,6451.0
2019-05-02 12:30:00,48.89,48.97,48.87,48.95,4600.0,47.4961,47.5738,47.4766,47.5543,4600.0
2019-05-02 12:35:00,48.95,49.0,48.91,49.0,7191.0,47.5543,47.6029,47.5155,47.6029,7191.0
2019-05-02 12:40:00,49.0,49.0,48.91,48.92,4080.0,47.6029,47.6029,47.5155,47.5252,4080.0
2019-05-02 12:45:00,48.89,48.95,48.87,48.93,5800.0,47.4961,47.5543,47.4766,47.5349,5800.0
2019-05-02 12:50:00,48.94,48.94,48.86,48.9,9525.0,47.5446,47.5446,47.4669,47.5058,9525.0
2019-05-02 12:55:00,48.89,48.89,48.8,48.82,5800.0,47.4961,47.4961,47.4086,47.4281,5800.0
2019-05-02 13:00:00,48.83,48.85,48.73,48.74,9147.0,47.4378,47.4572,47.3406,47.3503,9147.0
2019-05-02 13:05:00,48.74,48.84,48.73,48.82,7588.0,47.3503,47.4475,47.3406,47.4281,7588.0
2019-05-02 13:10:00,48.84,48.99,48.83,48.9,14637.0,47.4475,47.5932,47.4378,47.5058,14637.0
2019-05-02 13:15:00,48.92,48.97,48.9,48.94,4309.0,47.5252,47.5738,47.5058,47.5446,4309.0
2019-05-02 13:20:00,48.95,49.03,48.94,49.01,34266.0,47.5543,47.6321,47.5446,47.6126,34266.0
2019-05-02 13:25:00,49.03,49.07,49.0,49.02,9760.0,47.6321,47.6709,47.6029,47.6224,9760.0
2019-05-02 13:30:00,49.04,49.04,48.95,48.96,5780.0,47.6418,47.6418,47.5543,47.5641,5780.0
2019-05-02 13:35:00,48.94,49.09,48.94,49.09,16530.0,47.5446,47.6904,47.5446,47.6904,16530.0
2019-05-02 13:40:00,49.08,49.09,48.96,49.0,6600.0,47.6806,47.6904,47.5641,47.6029,6600.0
2019-05-02 13:45:00,48.96,49.0,48.91,48.93,7643.0,47.5641,47.6029,47.5155,47.5349,7643.0
2019-05-02 13:50:00,48.91,49.0,48.91,48.97,6100.0,47.5155,47.6029,47.5155,47.5738,6100.0
2019-05-02 13:55:00,48.96,49.01,48.94,48.98,5765.0,47.5641,47.6126,47.5446,47.5835,5765.0
2019-05-02 14:00:00,48.96,48.98,48.91,48.95,6006.0,47.5641,47.5835,47.5155,47.5543,6006.0
2019-05-02 14:05:00,48.97,48.97,48.87,48.87,8501.0,47.5738,47.5738,47.4766,47.4766,8501.0
2019-05-02 14:10:00,48.88,48.95,48.87,48.94,6494.0,47.4863,47.5543,47.4766,47.5446,6494.0
2019-05-02 14:15:00,48.94,49.04,48.94,49.02,5900.0,47.5446,47.6418,47.5446,47.6224,5900.0
2019-05-02 14:20:00,49.01,49.11,49.0,49.09,5324.0,47.6126,47.7098,47.6029,47.6904,5324.0
2019-05-02 14:25:00,49.08,49.08,48.93,48.93,7001.0,47.6806,47.6806,47.5349,47.5349,7001.0
2019-05-02 14:30:00,48.95,48.97,48.88,48.89,8931.0,47.5543,47.5738,47.4863,47.4961,8931.0
2019-05-02 14:35:00,48.87,48.87,48.84,48.86,10330.0,47.4766,47.4766,47.4475,47.4669,10330.0
2019-05-02 14:40:00,48.88,48.94,48.87,48.92,5904.0,47.4863,47.5446,47.4766,47.5252,5904.0
2019-05-02 14:45:00,48.92,48.98,48.87,48.89,6424.0,47.5252,47.5835,47.4766,47.4961,6424.0
2019-05-02 14:50:00,48.88,48.95,48.84,48.95,9408.0,47.4863,47.5543,47.4475,47.5543,9408.0
2019-05-02 14:55:00,48.94,48.97,48.93,48.97,7513.0,47.5446,47.5738,47.5349,47.5738,7513.0
2019-05-02 15:00:00,48.97,48.99,48.95,48.99,6900.0,47.5738,47.5932,47.5543,47.5932,6900.0
2019-05-02 15:05:00,48.98,49.02,48.97,49.0,28247.0,47.5835,47.6224,47.5738,47.6029,28247.0
2019-05-02 15:10:00,49.0,49.06,48.98,49.06,15555.0,47.6029,47.6612,47.5835,47.6612,15555.0
2019-05-02 15:15:00,49.06,49.08,49.04,49.04,8541.0,47.6612,47.6806,47.6418,47.6418,8541.0
2019-05-02 15:20:00,49.05,49.08,49.03,49.07,6058.0,47.6515,47.6806,47.6321,47.6709,6058.0
2019-05-02 15:25:00,49.07,49.07,49.0,49.04,9341.0,47.6709,47.6709,47.6029,47.6418,9341.0
2019-05-02 15:30:00,49.04,49.04,48.95,48.97,20944.0,47.6418,47.6418,47.5543,47.5738,20944.0
2019-05-02 15:35:00,48.96,48.97,48.92,48.93,37330.0,47.5641,47.5738,47.5252,47.5349,37330.0
2019-05-02 15:40:00,48.92,48.99,48.9,48.95,19128.0,47.5252,47.5932,47.5058,47.5543,19128.0
2019-05-02 15:45:00,48.96,48.98,48.87,48.88,18996.0,47.5641,47.5835,47.4766,47.4863,18996.0
2019-05-02 15:50:00,48.89,48.96,48.89,48.94,33372.0,47.4961,47.5641,47.4961,47.5446,33372.0
2019-05-02 15:55:00,48.96,48.99,48.92,48.96,149823.0,47.5641,47.5932,47.5252,47.5641,149823.0
2019-05-03 09:30:00,49.25,49.37,49.14,49.15,16073.0,47.8458,47.9624,47.7389,47.7486,16073.0
2019-05-03 09:35:00,49.16,49.24,48.96,49.04,10062.0,47.7584,47.8361,47.5641,47.6418,10062.0
2019-05-03 09:40:00,49.04,49.2,49.03,49.14,18697.0,47.6418,47.7972,47.6321,47.7389,18697.0
2019-05-03 09:45:00,49.18,49.27,49.1,49.17,18078.0,47.7778,47.8652,47.7001,47.7681,18078.0
2019-05-03 09:50:00,49.19,49.34,49.17,49.34,14425.0,47.7875,47.9332,47.7681,47.9332,14425.0
2019-05-03 09:55:00,49.36,49.42,49.32,49.35,19116.0,47.9527,48.0109,47.9138,47.9429,19116.0
2019-05-03 10:00:00,49.34,49.4,49.21,49.24,12667.0,47.9332,47.9915,47.8069,47.8361,12667.0
2019-05-03 10:05:00,49.23,49.25,49.09,49.14,15226.0,47.8264,47.8458,47.6904,47.7389,15226.0
2019-05-03 10:10:00,49.18,49.22,49.11,49.17,26175.0,47.7778,47.8166,47.7098,47.7681,26175.0
2019-05-03 10:15:00,49.14,49.18,49.11,49.12,20177.0,47.7389,47.7778,47.7098,47.7195,20177.0
2019-05-03 10:20:00,49.13,49.16,48.98,49.0,24768.0,47.7292,47.7584,47.5835,47.6029,24768.0
2019-05-03 10:25:00,49.0,49.14,49.0,49.1,10226.0,47.6029,47.7389,47.6029,47.7001,10226.0
2019-05-03 10:30:00,49.14,49.29,49.14,49.29,12618.0,47.7389,47.8847,47.7389,47.8847,12618.0
2019-05-03 10:35:00,49.3,49.31,49.19,49.29,23932.0,47.8944,47.9041,47.7875,47.8847,23932.0
2019-05-03 10:40:00,49.29,49.31,49.2,49.2,19775.0,47.8847,47.9041,47.7972,47.7972,19775.0
2019-05-03 10:45:00,49.22,49.3,49.19,49.19,15637.0,47.8166,47.8944,47.7875,47.7875,15637.0
2019-05-03 10:50:00,49.21,49.25,49.17,49.18,12787.0,47.8069,47.8458,47.7681,47.7778,12787.0
2019-05-03 10:55:00,49.18,49.3,49.17,49.23,24500.0,47.7778,47.8944,47.7681,47.8264,24500.0
2019-05-03 11:00:00,49.22,49.46,49.22,49.4,50571.0,47.8166,48.0498,47.8166,47.9915,50571.0
2019-05-03 11:05:00,49.41,49.42,49.37,49.38,12971.0,48.0012,48.0109,47.9624,47.9721,12971.0
2019-05-03 11:10:00,49.37,49.43,49.36,49.37,15551.0,47.9624,48.0207,47.9527,47.9624,15551.0
2019-05-03 11:15:00,49.36,49.39,49.26,49.3,16621.0,47.9527,47.9818,47.8555,47.8944,16621.0
2019-05-03 11:20:00,49.3,49.33,49.24,49.25,15621.0,47.8944,47.9235,47.8361,47.8458,15621.0
2019-05-03 11:25:00,49.24,49.26,49.16,49.2,13106.0,47.8361,47.8555,47.7584,47.7972,13106.0
2019-05-03 11:30:00,49.19,49.21,49.14,49.14,10256.0,47.7875,47.8069,47.7389,47.7389,10256.0
2019-05-03 11:35:00,49.14,49.17,49.12,49.16,17810.0,47.7389,47.7681,47.7195,47.7584,17810.0
2019-05-03 11:40:00,49.18,49.23,49.17,49.2,9045.0,47.7778,47.8264,47.7681,47.7972,9045.0
2019-05-03 11:45:00,49.2,49.23,49.13,49.23,25905.0,47.7972,47.8264,47.7292,47.8264,25905.0
2019-05-03 11:50:00,49.22,49.25,49.2,49.24,6985.0,47.8166,47.8458,47.7972,47.8361,6985.0
2019-05-03 11:55:00,49.25,49.25,49.13,49.14,9889.0,47.8458,47.8458,47.7292,47.7389,9889.0
2019-05-03 12:00:00,49.14,49.18,49.12,49.17,14182.0,47.7389,47.7778,47.7195,47.7681,14182.0
2019-05-03 12:05:00,49.17,49.17,49.1,49.1,15744.0,47.7681,47.7681,47.7001,47.7001,15744.0
2019-05-03 12:10:00,49.11,49.11,49.07,49.08,13490.0,47.7098,47.7098,47.6709,47.6806,13490.0
2019-05-03 12:15:00,49.07,49.17,49.05,49.16,30110.0,47.6709,47.7681,47.6515,47.7584,30110.0
2019-05-03 12:20:00,49.16,49.24,49.11,49.21,19066.0,47.7584,47.8361,47.7098,47.8069,19066.0
2019-05-03 12:25:00,49.22,49.23,49.14,49.17,13061.0,47.8166,47.8264,47.7389,47.7681,13061.0
2019-05-03 12:30:00,49.17,49.17,49.13,49.16,9448.0,47.7681,47.7681,47.7292,47.7584,9448.0
2019-05-03 12:35:00,49.16,49.17,49.08,49.09,9227.0,47.7584,47.7681,47.6806,47.6904,9227.0
2019-05-03 12:40:00,49.09,49.11,49.06,49.07,24104.0,47.6904,47.7098,47.6612,47.6709,24104.0
2019-05-03 12:45:00,49.08,49.11,49.05,49.05,10525.0,47.6806,47.7098,47.6515,47.6515,10525.0
2019-05-03 12:50:00,49.06,49.13,49.05,49.13,7400.0,47.6612,47.7292,47.6515,47.7292,7400.0
2019-05-03 12:55:00,49.13,49.17,49.12,49.13,6073.0,47.7292,47.7681,47.7195,47.7292,6073.0
2019-05-03 13:00:00,49.14,49.17,49.12,49.13,5837.0,47.7389,47.7681,47.7195,47.7292,5837.0
2019-05-03 13:05:00,49.14,49.15,49.12,49.15,5874.0,47.7389,47.7486,47.7195,47.7486,5874.0
2019-05-03 13:10:00,49.16,49.18,49.05,49.05,60246.0,47.7584,47.7778,47.6515,47.6515,60246.0
2019-05-03 13:15:00,49.05,49.07,49.02,49.03,7745.0,47.6515,47.6709,47.6224,47.6321,7745.0
2019-05-03 13:20:00,49.05,49.15,49.04,49.14,7999.0,47.6515,47.7486,47.6418,47.7389,7999.0
2019-05-03 13:25:00,49.15,49.15,49.09,49.1,13795.0,47.7486,47.7486,47.6904,47.7001,13795.0
2019-05-03 13:30:00,49.1,49.13,49.1,49.12,11362.0,47.7001,47.7292,47.7001,47.7195,11362.0
2019-05-03 13:35:00,49.12,49.13,49.09,49.13,10855.0,47.7195,47.7292,47.6904,47.7292,10855.0
2019-05-03 13:40:00,49.13,49.14,49.05,49.05,6374.0,47.7292,47.7389,47.6515,47.6515,6374.0
2019-05-03 13:45:00,49.05,49.09,49.04,49.08,4499.0,47.6515,47.6904,47.6418,47.6806,4499.0
2019-05-03 13:50:00,49.08,49.09,49.04,49.05,12428.0,47.6806,47.6904,47.6418,47.6515,12428.0
2019-05-03 13:55:00,49.04,49.06,49.0,49.05,9919.0,47.6418,47.6612,47.6029,47.6515,9919.0
2019-05-03 14:00:00,49.04,49.04,49.01,49.02,9197.0,47.6418,47.6418,47.6126,47.6224,9197.0
2019-05-03 14:05:00,49.02,49.03,49.01,49.03,3900.0,47.6224,47.6321,47.6126,47.6321,3900.0
2019-05-03 14:10:00,49.03,49.07,49.02,49.05,10621.0,47.6321,47.6709,47.6224,47.6515,10621.0
2019-05-03 14:15:00,49.04,49.04,49.0,49.01,12809.0,47.6418,47.6418,47.6029,47.6126,12809.0
2019-05-03 14:20:00,49.01,49.03,49.01,49.03,13089.0,47.6126,47.6321,47.6126,47.6321,13089.0
2019-05-03 14:25:00,49.03,49.1,49.02,49.1,22092.0,47.6321,47.7001,47.6224,47.7001,22092.0
2019-05-03 14:30:00,49.1,49.1,49.01,49.03,15505.0,47.7001,47.7001,47.6126,47.6321,15505.0
2019-05-03 14:35:00,49.02,49.02,48.96,48.98,29347.0,47.6224,47.6224,47.5641,47.5835,29347.0
2019-05-03 14:40:00,48.98,48.98,48.93,48.98,31302.0,47.5835,47.5835,47.5349,47.5835,31302.0
2019-05-03 14:45:00,48.98,49.06,48.97,49.0,18271.0,47.5835,47.6612,47.5738,47.6029,18271.0
2019-05-03 14:50:00,49.01,49.03,48.99,49.02,14385.0,47.6126,47.6321,47.5932,47.6224,14385.0
2019-05-03 14:55:00,49.02,49.02,48.96,48.99,8193.0,47.6224,47.6224,47.5641,47.5932,8193.0
2019-05-03 15:00:00,48.99,48.99,48.96,48.99,16927.0,47.5932,47.5932,47.5641,47.5932,16927.0
2019-05-03 15:05:00,48.99,49.08,48.99,49.05,16975.0,47.5932,47.6806,47.5932,47.6515,16975.0
2019-05-03 15:10:00,49.04,49.09,49.03,49.06,26151.0,47.6418,47.6904,47.6321,47.6612,26151.0
2019-05-03 15:15:00,49.07,49.07,49.03,49.03,19323.0,47.6709,47.6709,47.6321,47.6321,19323.0
2019-05-03 15:20:00,49.04,49.11,49.03,49.09,23744.0,47.6418,47.7098,47.6321,47.6904,23744.0
2019-05-03 15:25:00,49.09,49.11,49.05,49.11,41361.0,47.6904,47.7098,47.6515,47.7098,41361.0
2019-05-03 15:30:00,49.11,49.18,49.06,49.18,22345.0,47.7098,47.7778,47.6612,47.7778,22345.0
2019-05-03 15:35:00,49.18,49.19,49.14,49.16,33021.0,47.7778,47.7875,47.7389,47.7584,33021.0
2019-05-03 15:40:00,49.15,49.2,49.14,49.2,27059.0,47.7486,47.7972,47.7389,47.7972,27059.0
2019-05-03 15:45:00,49.2,49.27,49.2,49.23,51716.0,47.7972,47.8652,47.7972,47.8264,51716.0
2019-05-03 15:50:00,49.24,49.32,49.22,49.29,65932.0,47.8361,47.9138,47.8166,47.8847,65932.0
2019-05-03 15:55:00,49.3,49.43,49.3,49.43,154717.0,47.8944,48.0207,47.8944,48.0207,154717.0
2019-05-06 09:30:00,47.93,48.17,47.38,48.15,53025.0,46.5634,46.7966,46.0291,46.7772,53025.0
2019-05-06 09:35:00,48.14,48.28,48.07,48.21,6972.0,46.7674,46.9034,46.6994,46.8354,6972.0
2019-05-06 09:40:00,48.24,48.29,47.96,48.29,28224.0,46.8646,46.9132,46.5926,46.9132,28224.0
2019-05-06 09:45:00,48.3,48.36,48.11,48.11,12793.0,46.9229,46.9812,46.7383,46.7383,12793.0
2019-05-06 09:50:00,48.11,48.15,47.94,48.15,38215.0,46.7383,46.7772,46.5731,46.7772,38215.0
2019-05-06 09:55:00,48.21,48.43,48.2,48.39,19180.0,46.8354,47.0492,46.8257,47.0103,19180.0
2019-05-06 10:00:00,48.42,48.43,48.25,48.26,25651.0,47.0395,47.0492,46.8743,46.884,25651.0
2019-05-06 10:05:00,48.26,48.27,48.1,48.15,30877.0,46.884,46.8937,46.7286,46.7772,30877.0
2019-05-06 10:10:00,48.15,48.31,48.08,48.18,38019.0,46.7772,46.9326,46.7092,46.8063,38019.0
2019-05-06 10:15:00,48.17,48.36,48.13,48.32,21680.0,46.7966,46.9812,46.7577,46.9423,21680.0
2019-05-06 10:20:00,48.32,48.42,48.3,48.36,14997.0,46.9423,47.0395,46.9229,46.9812,14997.0
2019-05-06 10:25:00,48.39,48.41,48.25,48.25,7014.0,47.0103,47.0297,46.8743,46.8743,7014.0
2019-05-06 10:30:00,48.28,48.39,48.26,48.39,9331.0,46.9034,47.0103,46.884,47.0103,9331.0
2019-05-06 10:35:00,48.4,48.44,48.36,48.4,25957.0,47.02,47.0589,46.9812,47.02,25957.0
2019-05-06 10:40:00,48.42,48.48,48.32,48.34,19906.0,47.0395,47.0977,46.9423,46.9617,19906.0
2019-05-06 10:45:00,48.34,48.46,48.28,48.45,17077.0,46.9617,47.0783,46.9034,47.0686,17077.0
2019-05-06 10:50:00,48.46,48.56,48.46,48.55,31956.0,47.0783,47.1755,47.0783,47.1658,31956.0
2019-05-06 10:55:00,48.58,48.65,48.54,48.62,21468.0,47.1949,47.2629,47.156,47.2338,21468.0
2019-05-06 11:00:00,48.62,48.7,48.58,48.64,28971.0,47.2338,47.3115,47.1949,47.2532,28971.0
2019-05-06 11:05:00,48.64,48.64,48.53,48.62,37070.0,47.2532,47.2532,47.1463,47.2338,37070.0
2019-05-06 11:10:00,48.64,48.67,48.54,48.63,19015.0,47.2532,47.2823,47.156,47.2435,19015.0
2019-05-06 11:15:00,48.64,48.66,48.57,48.66,18444.0,47.2532,47.2726,47.1852,47.2726,18444.0
2019-05-06 11:20:00,48.67,48.74,48.66,48.73,11803.0,47.2823,47.3503,47.2726,47.3406,11803.0
2019-05-06 11:25:00,48.74,48.77,48.69,48.75,18336.0,47.3503,47.3795,47.3018,47.36,18336.0
2019-05-06 11:30:00,48.75,48.8,48.58,48.6,22395.0,47.36,47.4086,47.1949,47.2143,22395.0
2019-05-06 11:35:00,48.62,48.71,48.62,48.68,12066.0,47.2338,47.3212,47.2338,47.292,12066.0
2019-05-06 11:40:00,48.65,48.72,48.61,48.69,10232.0,47.2629,47.3309,47.224,47.3018,10232.0
2019-05-06 11:45:00,48.69,48.82,48.66,48.66,9763.0,47.3018,47.4281,47.2726,47.2726,9763.0
2019-05-06 11:50:00,48.66,48.66,48.34,48.35,17658.0,47.2726,47.2726,46.9617,46.9715,17658.0
2019-05-06 11:55:00,48.37,48.48,48.36,48.48,11356.0,46.9909,47.0977,46.9812,47.0977,11356.0
2019-05-06 12:00:00,48.48,48.52,48.44,48.49,9622.0,47.0977,47.1366,47.0589,47.1075,9622.0
2019-05-06 12:05:00,48.46,48.49,48.44,48.47,4165.0,47.0783,47.1075,47.0589,47.088,4165.0
2019-05-06 12:10:00,48.45,48.49,48.43,48.49,4678.0,47.0686,47.1075,47.0492,47.1075,4678.0
2019-05-06 12:15:00,48.49,48.51,48.38,48.43,4400.0,47.1075,47.1269,47.0006,47.0492,4400.0
2019-05-06 12:20:00,48.43,48.44,48.38,48.42,5303.0,47.0492,47.0589,47.0006,47.0395,5303.0
2019-05-06 12:25:00,48.43,48.46,48.36,48.37,3500.0,47.0492,47.0783,46.9812,46.9909,3500.0
2019-05-06 12:30:00,48.37,48.48,48.37,48.45,7529.0,46.9909,47.0977,46.9909,47.0686,7529.0
2019-05-06 12:35:00,48.45,48.51,48.43,48.49,5580.0,47.0686,47.1269,47.0492,47.1075,5580.0
2019-05-06 12:40:00,48.5,48.5,48.46,48.47,4396.0,47.1172,47.1172,47.0783,47.088,4396.0
2019-05-06 12:45:00,48.47,48.48,48.41,48.42,5600.0,47.088,47.0977,47.0297,47.0395,5600.0
2019-05-06 12:50:00,48.42,48.45,48.4,48.43,4815.0,47.0395,47.0686,47.02,47.0492,4815.0
2019-05-06 12:55:00,48.41,48.43,48.37,48.39,2771.0,47.0297,47.0492,46.9909,47.0103,2771.0
2019-05-06 13:00:00,48.4,48.4,48.31,48.32,6564.0,47.02,47.02,46.9326,46.9423,6564.0
2019-05-06 13:05:00,48.32,48.36,48.28,48.34,7316.0,46.9423,46.9812,46.9034,46.9617,7316.0
2019-05-06 13:10:00,48.35,48.44,48.35,48.44,4092.0,46.9715,47.0589,46.9715,47.0589,4092.0
2019-05-06 13:15:00,48.43,48.52,48.43,48.45,8498.0,47.0492,47.1366,47.0492,47.0686,8498.0
2019-05-06 13:20:00,48.44,48.46,48.41,48.46,1302.0,47.0589,47.0783,47.0297,47.0783,1302.0
2019-05-06 13:25:00,48.44,48.49,48.44,48.49,8681.0,47.0589,47.1075,47.0589,47.1075,8681.0
2019-05-06 13:30:00,48.5,48.5,48.44,48.46,6607.0,47.1172,47.1172,47.0589,47.0783,6607.0
2019-05-06 13:35:00,48.46,48.48,48.41,48.45,7717.0,47.0783,47.0977,47.0297,47.0686,7717.0
2019-05-06 13:40:00,48.46,48.49,48.42,48.46,7251.0,47.0783,47.1075,47.0395,47.0783,7251.0
2019-05-06 13:45:00,48.43,48.49,48.39,48.49,3792.0,47.0492,47.1075,47.0103,47.1075,3792.0
2019-05-06 13:50:00,48.48,48.51,48.48,48.49,5413.0,47.0977,47.1269,47.0977,47.1075,5413.0
2019-05-06 13:55:00,48.49,48.53,48.48,48.53,7973.0,47.1075,47.1463,47.0977,47.1463,7973.0
2019-05-06 14:00:00,48.52,48.54,48.49,48.51,9500.0,47.1366,47.156,47.1075,47.1269,9500.0
2019-05-06 14:05:00,48.51,48.53,48.44,48.44,15192.0,47.1269,47.1463,47.0589,47.0589,15192.0
2019-05-06 14:10:00,48.44,48.49,48.44,48.47,3400.0,47.0589,47.1075,47.0589,47.088,3400.0
2019-05-06 14:15:00,48.46,48.5,48.45,48.5,10185.0,47.0783,47.1172,47.0686,47.1172,10185.0
2019-05-06 14:20:00,48.5,48.52,48.41,48.43,19629.0,47.1172,47.1366,47.0297,47.0492,19629.0
2019-05-06 14:25:00,48.43,48.48,48.42,48.48,10348.0,47.0492,47.0977,47.0395,47.0977,10348.0
2019-05-06 14:30:00,48.48,48.56,48.44,48.55,8205.0,47.0977,47.1755,47.0589,47.1658,8205.0
2019-05-06 14:35:00,48.55,48.62,48.55,48.59,8635.0,47.1658,47.2338,47.1658,47.2046,8635.0
2019-05-06 14:40:00,48.58,48.64,48.55,48.64,12589.0,47.1949,47.2532,47.1658,47.2532,12589.0
2019-05-06 14:45:00,48.63,48.67,48.59,48.62,12525.0,47.2435,47.2823,47.2046,47.2338,12525.0
2019-05-06 14:50:00,48.62,48.68,48.6,48.68,8950.0,47.2338,47.292,47.2143,47.292,8950.0
2019-05-06 14:55:00,48.69,48.73,48.69,48.72,6725.0,47.3018,47.3406,47.3018,47.3309,6725.0
2019-05-06 15:00:00,48.73,48.75,48.69,48.72,10360.0,47.3406,47.36,47.3018,47.3309,10360.0
2019-05-06 15:05:00,48.73,48.83,48.72,48.8,15411.0,47.3406,47.4378,47.3309,47.4086,15411.0
2019-05-06 15:10:00,48.8,48.83,48.72,48.73,11999.0,47.4086,47.4378,47.3309,47.3406,11999.0
2019-05-06 15:15:00,48.75,48.8,48.74,48.77,7487.0,47.36,47.4086,47.3503,47.3795,7487.0
2019-05-06 15:20:00,48.75,48.84,48.74,48.84,15446.0,47.36,47.4475,47.3503,47.4475,15446.0
2019-05-06 15:25:00,48.84,48.9,48.8,48.81,27539.0,47.4475,47.5058,47.4086,47.4183,27539.0
2019-05-06 15:30:00,48.81,48.83,48.72,48.76,32622.0,47.4183,47.4378,47.3309,47.3698,32622.0
2019-05-06 15:35:00,48.76,48.77,48.7,48.7,19959.0,47.3698,47.3795,47.3115,47.3115,19959.0
2019-05-06 15:40:00,48.71,48.73,48.63,48.64,30511.0,47.3212,47.3406,47.2435,47.2532,30511.0
2019-05-06 15:45:00,48.64,48.65,48.57,48.64,41396.0,47.2532,47.2629,47.1852,47.2532,41396.0
2019-05-06 15:50:00,48.64,48.67,48.56,48.57,62678.0,47.2532,47.2823,47.1755,47.1852,62678.0
2019-05-06 15:55:00,48.56,48.6,48.53,48.56,155000.0,47.1755,47.2143,47.1463,47.1755,155000.0
2019-05-07 09:30:00,48.03,48.03,47.21,47.67,42125.0,46.6606,46.6606,45.864,46.3108,42125.0
2019-05-07 09:35:00,47.73,47.97,47.6,47.97,17221.0,46.3691,46.6023,46.2428,46.6023,17221.0
2019-05-07 09:40:00,47.97,48.03,47.75,48.03,10376.0,46.6023,46.6606,46.3886,46.6606,10376.0
2019-05-07 09:45:00,48.0,48.0,47.68,47.69,9635.0,46.6314,46.6314,46.3206,46.3303,9635.0
2019-05-07 09:50:00,47.77,47.85,47.64,47.85,32837.0,46.408,46.4857,46.2817,46.4857,32837.0
2019-05-07 09:55:00,47.88,48.1,47.82,47.96,15126.0,46.5149,46.7286,46.4566,46.5926,15126.0
2019-05-07 10:00:00,47.97,48.01,47.76,47.77,9805.0,46.6023,46.6411,46.3983,46.408,9805.0
2019-05-07 10:05:00,47.76,47.76,47.54,47.57,13517.0,46.3983,46.3983,46.1845,46.2137,13517.0
2019-05-07 10:10:00,47.55,47.75,47.52,47.69,20859.0,46.1943,46.3886,46.1651,46.3303,20859.0
2019-05-07 10:15:00,47.67,47.8,47.63,47.76,17826.0,46.3108,46.4371,46.272,46.3983,17826.0
2019-05-07 10:20:00,47.75,47.95,47.75,47.95,9002.0,46.3886,46.5829,46.3886,46.5829,9002.0
2019-05-07 10:25:00,47.92,47.97,47.79,47.94,9723.0,46.5537,46.6023,46.4274,46.5731,9723.0
2019-05-07 10:30:00,47.94,47.94,47.73,47.73,8469.0,46.5731,46.5731,46.3691,46.3691,8469.0
2019-05-07 10:35:00,47.78,47.8,47.65,47.66,12249.0,46.4177,46.4371,46.2914,46.3011,12249.0
2019-05-07 10:40:00,47.66,47.76,47.61,47.62,10870.0,46.3011,46.3983,46.2526,46.2623,10870.0
2019-05-07 10:45:00,47.68,47.83,47.53,47.53,15828.0,46.3206,46.4663,46.1748,46.1748,15828.0
2019-05-07 10:50:00,47.53,47.54,47.4,47.45,22570.0,46.1748,46.1845,46.0485,46.0971,22570.0
2019-05-07 10:55:00,47.44,47.67,47.44,47.59,11765.0,46.0874,46.3108,46.0874,46.2331,11765.0
2019-05-07 11:00:00,47.59,47.59,47.38,47.38,14122.0,46.2331,46.2331,46.0291,46.0291,14122.0
2019-05-07 11:05:00,47.43,47.65,47.39,47.6,14454.0,46.0777,46.2914,46.0388,46.2428,14454.0
2019-05-07 11:10:00,47.62,47.64,47.52,47.61,23168.0,46.2623,46.2817,46.1651,46.2526,23168.0
2019-05-07 11:15:00,47.6,47.74,47.59,47.72,7996.0,46.2428,46.3788,46.2331,46.3594,7996.0
2019-05-07 11:20:00,47.72,47.72,47.65,47.65,5597.0,46.3594,46.3594,46.2914,46.2914,5597.0
2019-05-07 11:25:00,47.63,47.82,47.59,47.82,10150.0,46.272,46.4566,46.2331,46.4566,10150.0
2019-05-07 11:30:00,47.86,47.98,47.85,47.96,4905.0,46.4954,46.612,46.4857,46.5926,4905.0
2019-05-07 11:35:00,47.92,47.92,47.75,47.88,7842.0,46.5537,46.5537,46.3886,46.5149,7842.0
2019-05-07 11:40:00,47.88,47.91,47.81,47.89,6961.0,46.5149,46.544,46.4468,46.5246,6961.0
2019-05-07 11:45:00,47.82,47.93,47.81,47.93,1980.0,46.4566,46.5634,46.4468,46.5634,1980.0
2019-05-07 11:50:00,47.85,47.85,47.72,47.78,4500.0,46.4857,46.4857,46.3594,46.4177,4500.0
2019-05-07 11:55:00,47.83,47.86,47.72,47.81,4448.0,46.4663,46.4954,46.3594,46.4468,4448.0
2019-05-07 12:00:00,47.78,47.82,47.66,47.69,4514.0,46.4177,46.4566,46.3011,46.3303,4514.0
2019-05-07 12:05:00,47.71,47.87,47.71,47.86,2150.0,46.3497,46.5051,46.3497,46.4954,2150.0
2019-05-07 12:10:00,47.82,47.88,47.8,47.82,4153.0,46.4566,46.5149,46.4371,46.4566,4153.0
2019-05-07 12:15:00,47.83,47.87,47.79,47.79,7314.0,46.4663,46.5051,46.4274,46.4274,7314.0
2019-05-07 12:20:00,47.82,47.87,47.8,47.83,4178.0,46.4566,46.5051,46.4371,46.4663,4178.0
2019-05-07 12:25:00,47.83,47.91,47.82,47.89,6032.0,46.4663,46.544,46.4566,46.5246,6032.0
2019-05-07 12:30:00,47.89,47.89,47.74,47.75,10584.0,46.5246,46.5246,46.3788,46.3886,10584.0
2019-05-07 12:35:00,47.76,47.77,47.67,47.69,6325.0,46.3983,46.408,46.3108,46.3303,6325.0
2019-05-07 12:40:00,47.66,47.68,47.62,47.63,4480.0,46.3011,46.3206,46.2623,46.272,4480.0
2019-05-07 12:45:00,47.64,47.67,47.63,47.63,5016.0,46.2817,46.3108,46.272,46.272,5016.0
2019-05-07 12:50:00,47.65,47.71,47.61,47.61,6966.0,46.2914,46.3497,46.2526,46.2526,6966.0
2019-05-07 12:55:00,47.58,47.58,47.42,47.47,12828.0,46.2234,46.2234,46.068,46.1165,12828.0
2019-05-07 13:00:00,47.45,47.49,47.41,47.42,14906.0,46.0971,46.136,46.0583,46.068,14906.0
2019-05-07 13:05:00,47.4,47.42,47.27,47.28,14805.0,46.0485,46.068,45.9222,45.932,14805.0
2019-05-07 13:10:00,47.28,47.36,47.24,47.34,11902.0,45.932,46.0097,45.8931,45.9903,11902.0
2019-05-07 13:15:00,47.34,47.34,47.25,47.3,22119.0,45.9903,45.9903,45.9028,45.9514,22119.0
2019-05-07 13:20:00,47.3,47.37,47.26,47.31,8352.0,45.9514,46.0194,45.9125,45.9611,8352.0
2019-05-07 13:25:00,47.27,47.29,47.22,47.25,16313.0,45.9222,45.9417,45.8737,45.9028,16313.0
2019-05-07 13:30:00,47.21,47.23,47.1,47.19,12409.0,45.864,45.8834,45.7571,45.8445,12409.0
2019-05-07 13:35:00,47.2,47.21,47.13,47.18,39002.0,45.8542,45.864,45.7862,45.8348,39002.0
2019-05-07 13:40:00,47.19,47.19,46.98,47.02,53823.0,45.8445,45.8445,45.6405,45.6794,53823.0
2019-05-07 13:45:00,47.03,47.26,47.02,47.25,28349.0,45.6891,45.9125,45.6794,45.9028,28349.0
2019-05-07 13:50:00,47.25,47.35,47.23,47.26,7430.0,45.9028,46.0,45.8834,45.9125,7430.0
2019-05-07 13:55:00,47.26,47.38,47.26,47.3,7542.0,45.9125,46.0291,45.9125,45.9514,7542.0
2019-05-07 14:00:00,47.33,47.33,47.18,47.2,37296.0,45.9805,45.9805,45.8348,45.8542,37296.0
2019-05-07 14:05:00,47.19,47.4,47.18,47.38,19557.0,45.8445,46.0485,45.8348,46.0291,19557.0
2019-05-07 14:10:00,47.37,47.4,47.31,47.34,5334.0,46.0194,46.0485,45.9611,45.9903,5334.0
2019-05-07 14:15:00,47.36,47.38,47.29,47.36,10062.0,46.0097,46.0291,45.9417,46.0097,10062.0
2019-05-07 14:20:00,47.37,47.5,47.36,47.42,14217.0,46.0194,46.1457,46.0097,46.068,14217.0
2019-05-07 14:25:00,47.43,47.46,47.34,47.41,5078.0,46.0777,46.1068,45.9903,46.0583,5078.0
2019-05-07 14:30:00,47.42,47.44,47.3,47.3,7722.0,46.068,46.0874,45.9514,45.9514,7722.0
2019-05-07 14:35:00,47.3,47.35,47.28,47.35,16973.0,45.9514,46.0,45.932,46.0,16973.0
2019-05-07 14:40:00,47.35,47.45,47.35,47.38,5260.0,46.0,46.0971,46.0,46.0291,5260.0
2019-05-07 14:45:00,47.37,47.38,47.28,47.28,10367.0,46.0194,46.0291,45.932,45.932,10367.0
2019-05-07 14:50:00,47.3,47.47,47.29,47.47,6133.0,45.9514,46.1165,45.9417,46.1165,6133.0
2019-05-07 14:55:00,47.47,47.57,47.45,47.53,9670.0,46.1165,46.2137,46.0971,46.1748,9670.0
2019-05-07 15:00:00,47.53,47.53,47.41,47.46,8357.0,46.1748,46.1748,46.0583,46.1068,8357.0
2019-05-07 15:05:00,47.46,47.54,47.38,47.5,8189.0,46.1068,46.1845,46.0291,46.1457,8189.0
2019-05-07 15:10:00,47.52,47.65,47.48,47.64,25876.0,46.1651,46.2914,46.1263,46.2817,25876.0
2019-05-07 15:15:00,47.64,47.72,47.61,47.68,16217.0,46.2817,46.3594,46.2526,46.3206,16217.0
2019-05-07 15:20:00,47.68,47.7,47.62,47.64,24235.0,46.3206,46.34,46.2623,46.2817,24235.0
2019-05-07 15:25:00,47.64,47.68,47.59,47.63,27653.0,46.2817,46.3206,46.2331,46.272,27653.0
2019-05-07 15:30:00,47.63,47.67,47.55,47.55,105648.0,46.272,46.3108,46.1943,46.1943,105648.0
2019-05-07 15:35:00,47.56,47.6,47.49,47.54,17785.0,46.204,46.2428,46.136,46.1845,17785.0
2019-05-07 15:40:00,47.52,47.78,47.52,47.77,15363.0,46.1651,46.4177,46.1651,46.408,15363.0
2019-05-07 15:45:00,47.78,47.83,47.72,47.81,36484.0,46.4177,46.4663,46.3594,46.4468,36484.0
2019-05-07 15:50:00,47.8,47.93,47.79,47.91,37903.0,46.4371,46.5634,46.4274,46.544,37903.0
2019-05-07 15:55:00,47.93,48.13,47.92,48.12,146088.0,46.5634,46.7577,46.5537,46.748,146088.0
2019-05-08 09:30:00,47.75,48.09,47.68,47.93,28655.0,46.3886,46.7189,46.3206,46.5634,28655.0
2019-05-08 09:35:00,47.83,48.32,47.83,48.23,12212.0,46.4663,46.9423,46.4663,46.8549,12212.0
2019-05-08 09:40:00,48.15,48.5,48.06,48.46,23152.0,46.7772,47.1172,46.6897,47.0783,23152.0
2019-05-08 09:45:00,48.5,48.73,48.42,48.67,50004.0,47.1172,47.3406,47.0395,47.2823,50004.0
2019-05-08 09:50:00,48.62,48.62,48.37,48.39,26171.0,47.2338,47.2338,46.9909,47.0103,26171.0
2019-05-08 09:55:00,48.43,48.53,48.34,48.52,6717.0,47.0492,47.1463,46.9617,47.1366,6717.0
2019-05-08 10:00:00,48.57,48.66,48.42,48.44,7468.0,47.1852,47.2726,47.0395,47.0589,7468.0
2019-05-08 10:05:00,48.47,48.49,48.29,48.38,30760.0,47.088,47.1075,46.9132,47.0006,30760.0
2019-05-08 10:10:00,48.3,48.34,48.2,48.25,34269.0,46.9229,46.9617,46.8257,46.8743,34269.0
2019-05-08 10:15:00,48.23,48.37,48.19,48.36,23551.0,46.8549,46.9909,46.816,46.9812,23551.0
2019-05-08 10:20:00,48.37,48.5,48.37,48.47,27755.0,46.9909,47.1172,46.9909,47.088,27755.0
2019-05-08 10:25:00,48.44,48.56,48.42,48.56,8053.0,47.0589,47.1755,47.0395,47.1755,8053.0
2019-05-08 10:30:00,48.58,48.58,48.1,48.2,6616.0,47.1949,47.1949,46.7286,46.8257,6616.0
2019-05-08 10:35:00,48.21,48.27,48.16,48.21,5841.0,46.8354,46.8937,46.7869,46.8354,5841.0
2019-05-08 10:40:00,48.19,48.37,48.19,48.37,7360.0,46.816,46.9909,46.816,46.9909,7360.0
2019-05-08 10:45:00,48.37,48.46,48.27,48.27,5437.0,46.9909,47.0783,46.8937,46.8937,5437.0
2019-05-08 10:50:00,48.3,48.39,48.28,48.28,4700.0,46.9229,47.0103,46.9034,46.9034,4700.0
2019-05-08 10:55:00,48.35,48.57,48.21,48.57,13131.0,46.9715,47.1852,46.8354,47.1852,13131.0
2019-05-08 11:00:00,48.65,48.7,48.55,48.64,4380.0,47.2629,47.3115,47.1658,47.2532,4380.0
2019-05-08 11:05:00,48.64,48.76,48.6,48.61,5822.0,47.2532,47.3698,47.2143,47.224,5822.0
2019-05-08 11:10:00,48.64,48.74,48.62,48.68,7515.0,47.2532,47.3503,47.2338,47.292,7515.0
2019-05-08 11:15:00,48.66,48.7,48.52,48.52,10800.0,47.2726,47.3115,47.1366,47.1366,10800.0
2019-05-08 11:20:00,48.5,48.62,48.43,48.52,9644.0,47.1172,47.2338,47.0492,47.1366,9644.0
2019-05-08 11:25:00,48.55,48.59,48.53,48.56,10663.0,47.1658,47.2046,47.1463,47.1755,10663.0
2019-05-08 11:30:00,48.53,48.67,48.45,48.49,11627.0,47.1463,47.2823,47.0686,47.1075,11627.0
2019-05-08 11:35:00,48.46,48.52,48.39,48.46,35522.0,47.0783,47.1366,47.0103,47.0783,35522.0
2019-05-08 11:40:00,48.52,48.54,48.45,48.48,4490.0,47.1366,47.156,47.0686,47.0977,4490.0
2019-05-08 11:45:00,48.5,48.58,48.47,48.54,12908.0,47.1172,47.1949,47.088,47.156,12908.0
2019-05-08 11:50:00,48.55,48.66,48.55,48.59,5460.0,47.1658,47.2726,47.1658,47.2046,5460.0
2019-05-08 11:55:00,48.58,48.67,48.54,48.54,14738.0,47.1949,47.2823,47.156,47.156,14738.0
2019-05-08 12:00:00,48.54,48.63,48.48,48.48,6680.0,47.156,47.2435,47.0977,47.0977,6680.0
2019-05-08 12:05:00,48.48,48.51,48.45,48.49,9625.0,47.0977,47.1269,47.0686,47.1075,9625.0
2019-05-08 12:10:00,48.47,48.53,48.46,48.48,7903.0,47.088,47.1463,47.0783,47.0977,7903.0
2019-05-08 12:15:00,48.48,48.55,48.44,48.55,58673.0,47.0977,47.1658,47.0589,47.1658,58673.0
2019-05-08 12:20:00,48.55,48.57,48.48,48.56,5843.0,47.1658,47.1852,47.0977,47.1755,5843.0
2019-05-08 12:25:00,48.52,48.55,48.47,48.52,4826.0,47.1366,47.1658,47.088,47.1366,4826.0
2019-05-08 12:30:00,48.48,48.57,48.48,48.56,3294.0,47.0977,47.1852,47.0977,47.1755,3294.0
2019-05-08 12:35:00,48.57,48.62,48.54,48.62,7447.0,47.1852,47.2338,47.156,47.2338,7447.0
2019-05-08 12:40:00,48.61,48.65,48.59,48.61,3829.0,47.224,47.2629,47.2046,47.224,3829.0
2019-05-08 12:45:00,48.61,48.71,48.6,48.6,6050.0,47.224,47.3212,47.2143,47.2143,6050.0
2019-05-08 12:50:00,48.63,48.65,48.57,48.57,6094.0,47.2435,47.2629,47.1852,47.1852,6094.0
2019-05-08 12:55:00,48.58,48.62,48.47,48.55,8051.0,47.1949,47.2338,47.088,47.1658,8051.0
2019-05-08 13:00:00,48.48,48.54,48.42,48.53,18708.0,47.0977,47.156,47.0395,47.1463,18708.0
2019-05-08 13:05:00,48.53,48.64,48.53,48.58,3701.0,47.1463,47.2532,47.1463,47.1949,3701.0
2019-05-08 13:10:00,48.54,48.58,48.48,48.49,3234.0,47.156,47.1949,47.0977,47.1075,3234.0
2019-05-08 13:15:00,48.45,48.55,48.43,48.55,2650.0,47.0686,47.1658,47.0492,47.1658,2650.0
2019-05-08 13:20:00,48.59,48.59,48.48,48.56,4950.0,47.2046,47.2046,47.0977,47.1755,4950.0
2019-05-08 13:25:00,48.55,48.55,48.48,48.53,4217.0,47.1658,47.1658,47.0977,47.1463,4217.0
2019-05-08 13:30:00,48.51,48.64,48.46,48.6,5799.0,47.1269,47.2532,47.0783,47.2143,5799.0
2019-05-08 13:35:00,48.59,48.62,48.52,48.58,4761.0,47.2046,47.2338,47.1366,47.1949,4761.0
2019-05-08 13:40:00,48.59,48.61,48.52,48.59,3110.0,47.2046,47.224,47.1366,47.2046,3110.0
2019-05-08 13:45:00,48.6,48.63,48.54,48.54,2972.0,47.2143,47.2435,47.156,47.156,2972.0
2019-05-08 13:50:00,48.58,48.59,48.53,48.53,4229.0,47.1949,47.2046,47.1463,47.1463,4229.0
2019-05-08 13:55:00,48.57,48.67,48.57,48.67,4631.0,47.1852,47.2823,47.1852,47.2823,4631.0
2019-05-08 14:00:00,48.65,48.66,48.61,48.63,3150.0,47.2629,47.2726,47.224,47.2435,3150.0
2019-05-08 14:05:00,48.61,48.65,48.55,48.61,6900.0,47.224,47.2629,47.1658,47.224,6900.0
2019-05-08 14:10:00,48.61,48.61,48.48,48.48,7347.0,47.224,47.224,47.0977,47.0977,7347.0
2019-05-08 14:15:00,48.51,48.59,48.5,48.58,5525.0,47.1269,47.2046,47.1172,47.1949,5525.0
2019-05-08 14:20:00,48.56,48.6,48.52,48.54,8299.0,47.1755,47.2143,47.1366,47.156,8299.0
2019-05-08 14:25:00,48.57,48.63,48.56,48.56,7497.0,47.1852,47.2435,47.1755,47.1755,7497.0
2019-05-08 14:30:00,48.59,48.62,48.5,48.51,8164.0,47.2046,47.2338,47.1172,47.1269,8164.0
2019-05-08 14:35:00,48.53,48.53,48.44,48.44,21931.0,47.1463,47.1463,47.0589,47.0589,21931.0
2019-05-08 14:40:00,48.45,48.51,48.42,48.5,134101.0,47.0686,47.1269,47.0395,47.1172,134101.0
2019-05-08 14:45:00,48.51,48.52,48.45,48.49,127194.0,47.1269,47.1366,47.0686,47.1075,127194.0
2019-05-08 14:50:00,48.47,48.51,48.43,48.44,4410.0,47.088,47.1269,47.0492,47.0589,4410.0
2019-05-08 14:55:00,48.42,48.44,48.38,48.4,5303.0,47.0395,47.0589,47.0006,47.02,5303.0
2019-05-08 15:00:00,48.4,48.41,48.37,48.37,30979.0,47.02,47.0297,46.9909,46.9909,30979.0
2019-05-08 15:05:00,48.37,48.38,48.27,48.29,25899.0,46.9909,47.0006,46.8937,46.9132,25899.0
2019-05-08 15:10:00,48.3,48.32,48.26,48.28,17811.0,46.9229,46.9423,46.884,46.9034,17811.0
2019-05-08 15:15:00,48.27,48.36,48.26,48.35,26107.0,46.8937,46.9812,46.884,46.9715,26107.0
2019-05-08 15:20:00,48.35,48.36,48.33,48.34,35063.0,46.9715,46.9812,46.952,46.9617,35063.0
2019-05-08 15:25:00,48.34,48.41,48.34,48.39,49946.0,46.9617,47.0297,46.9617,47.0103,49946.0
2019-05-08 15:30:00,48.39,48.41,48.36,48.36,76517.0,47.0103,47.0297,46.9812,46.9812,76517.0
2019-05-08 15:35:00,48.37,48.41,48.35,48.37,48137.0,46.9909,47.0297,46.9715,46.9909,48137.0
2019-05-08 15:40:00,48.35,48.37,48.29,48.31,52060.0,46.9715,46.9909,46.9132,46.9326,52060.0
2019-05-08 15:45:00,48.3,48.34,48.25,48.3,82032.0,46.9229,46.9617,46.8743,46.9229,82032.0
2019-05-08 15:50:00,48.29,48.3,48.22,48.27,76793.0,46.9132,46.9229,46.8452,46.8937,76793.0
2019-05-08 15:55:00,48.27,48.27,48.16,48.19,170517.0,46.8937,46.8937,46.7869,46.816,170517.0
2019-05-09 09:30:00,47.39,47.53,47.01,47.12,39437.0,46.0388,46.1748,45.6697,45.7765,39437.0
2019-05-09 09:35:00,47.06,47.06,46.82,47.03,39703.0,45.7182,45.7182,45.4851,45.6891,39703.0
2019-05-09 09:40:00,46.99,47.05,46.87,46.98,18163.0,45.6502,45.7085,45.5337,45.6405,18163.0
2019-05-09 09:45:00,46.91,46.97,46.87,46.97,7114.0,45.5725,45.6308,45.5337,45.6308,7114.0
2019-05-09 09:50:00,46.95,46.95,46.67,46.73,33050.0,45.6114,45.6114,45.3394,45.3976,33050.0
2019-05-09 09:55:00,46.68,47.06,46.67,47.05,14458.0,45.3491,45.7182,45.3394,45.7085,14458.0
2019-05-09 10:00:00,47.05,47.1,46.91,46.94,26627.0,45.7085,45.7571,45.5725,45.6017,26627.0
2019-05-09 10:05:00,46.96,47.07,46.93,46.96,29212.0,45.6211,45.7279,45.5919,45.6211,29212.0
2019-05-09 10:10:00,46.98,47.1,46.96,47.02,72936.0,45.6405,45.7571,45.6211,45.6794,72936.0
2019-05-09 10:15:00,47.04,47.22,47.03,47.16,49716.0,45.6988,45.8737,45.6891,45.8154,49716.0
2019-05-09 10:20:00,47.12,47.12,46.84,46.9,6866.0,45.7765,45.7765,45.5045,45.5628,6866.0
2019-05-09 10:25:00,46.88,46.88,46.64,46.84,29029.0,45.5434,45.5434,45.3102,45.5045,29029.0
2019-05-09 10:30:00,46.86,46.97,46.68,46.9,11981.0,45.5239,45.6308,45.3491,45.5628,11981.0
2019-05-09 10:35:00,46.92,47.02,46.89,46.97,7400.0,45.5822,45.6794,45.5531,45.6308,7400.0
2019-05-09 10:40:00,46.94,47.04,46.89,46.96,18361.0,45.6017,45.6988,45.5531,45.6211,18361.0
2019-05-09 10:45:00,46.94,47.02,46.92,46.95,31731.0,45.6017,45.6794,45.5822,45.6114,31731.0
2019-05-09 10:50:00,46.91,46.91,46.7,46.81,13313.0,45.5725,45.5725,45.3685,45.4754,13313.0
2019-05-09 10:55:00,46.82,46.9,46.76,46.82,9208.0,45.4851,45.5628,45.4268,45.4851,9208.0
2019-05-09 11:00:00,46.83,46.95,46.81,46.92,17336.0,45.4948,45.6114,45.4754,45.5822,17336.0
2019-05-09 11:05:00,46.89,46.97,46.86,46.93,10802.0,45.5531,45.6308,45.5239,45.5919,10802.0
2019-05-09 11:10:00,46.94,47.12,46.93,47.08,40905.0,45.6017,45.7765,45.5919,45.7377,40905.0
2019-05-09 11:15:00,47.05,47.15,47.01,47.04,8150.0,45.7085,45.8057,45.6697,45.6988,8150.0
2019-05-09 11:20:00,47.04,47.1,46.99,47.04,12146.0,45.6988,45.7571,45.6502,45.6988,12146.0
2019-05-09 11:25:00,47.07,47.09,46.86,46.94,23837.0,45.7279,45.7474,45.5239,45.6017,23837.0
2019-05-09 11:30:00,46.94,47.06,46.94,47.04,27070.0,45.6017,45.7182,45.6017,45.6988,27070.0
2019-05-09 11:35:00,47.04,47.16,47.04,47.1,7158.0,45.6988,45.8154,45.6988,45.7571,7158.0
2019-05-09 11:40:00,47.09,47.18,47.06,47.18,11354.0,45.7474,45.8348,45.7182,45.8348,11354.0
2019-05-09 11:45:00,47.21,47.27,47.16,47.27,21301.0,45.864,45.9222,45.8154,45.9222,21301.0
2019-05-09 11:50:00,47.28,47.4,47.23,47.37,5090.0,45.932,46.0485,45.8834,46.0194,5090.0
2019-05-09 11:55:00,47.4,47.44,47.35,47.41,12353.0,46.0485,46.0874,46.0,46.0583,12353.0
2019-05-09 12:00:00,47.43,47.43,47.32,47.32,7125.0,46.0777,46.0777,45.9708,45.9708,7125.0
2019-05-09 12:05:00,47.32,47.39,47.28,47.38,10604.0,45.9708,46.0388,45.932,46.0291,10604.0
2019-05-09 12:10:00,47.38,47.44,47.33,47.43,6227.0,46.0291,46.0874,45.9805,46.0777,6227.0
2019-05-09 12:15:00,47.41,47.5,47.36,47.46,5683.0,46.0583,46.1457,46.0097,46.1068,5683.0
2019-05-09 12:20:00,47.46,47.5,47.44,47.47,8949.0,46.1068,46.1457,46.0874,46.1165,8949.0
2019-05-09 12:25:00,47.47,47.7,47.43,47.63,15544.0,46.1165,46.34,46.0777,46.272,15544.0
2019-05-09 12:30:00,47.68,47.77,47.67,47.77,8126.0,46.3206,46.408,46.3108,46.408,8126.0
2019-05-09 12:35:00,47.78,47.96,47.78,47.9,6510.0,46.4177,46.5926,46.4177,46.5343,6510.0
2019-05-09 12:40:00,47.92,48.12,47.89,47.92,30376.0,46.5537,46.748,46.5246,46.5537,30376.0
2019-05-09 12:45:00,47.94,47.97,47.8,47.91,18015.0,46.5731,46.6023,46.4371,46.544,18015.0
2019-05-09 12:50:00,47.89,47.99,47.83,47.92,6104.0,46.5246,46.6217,46.4663,46.5537,6104.0
2019-05-09 12:55:00,47.91,47.95,47.87,47.91,6046.0,46.544,46.5829,46.5051,46.544,6046.0
2019-05-09 13:00:00,47.91,48.1,47.89,48.01,8435.0,46.544,46.7286,46.5246,46.6411,8435.0
2019-05-09 13:05:00,48.01,48.04,47.94,47.94,6091.0,46.6411,46.6703,46.5731,46.5731,6091.0
2019-05-09 13:10:00,47.94,48.0,47.89,47.93,7691.0,46.5731,46.6314,46.5246,46.5634,7691.0
2019-05-09 13:15:00,47.93,47.96,47.82,47.82,7143.0,46.5634,46.5926,46.4566,46.4566,7143.0
2019-05-09 13:20:00,47.81,47.92,47.8,47.91,8155.0,46.4468,46.5537,46.4371,46.544,8155.0
2019-05-09 13:25:00,47.9,47.95,47.87,47.87,3793.0,46.5343,46.5829,46.5051,46.5051,3793.0
2019-05-09 13:30:00,47.9,48.01,47.87,48.01,18030.0,46.5343,46.6411,46.5051,46.6411,18030.0
2019-05-09 13:35:00,47.99,48.05,47.94,48.04,56045.0,46.6217,46.68,46.5731,46.6703,56045.0
2019-05-09 13:40:00,48.03,48.03,47.98,48.0,7403.0,46.6606,46.6606,46.612,46.6314,7403.0
2019-05-09 13:45:00,48.0,48.17,47.97,48.17,18632.0,46.6314,46.7966,46.6023,46.7966,18632.0
2019-05-09 13:50:00,48.15,48.18,48.04,48.08,11530.0,46.7772,46.8063,46.6703,46.7092,11530.0
2019-05-09 13:55:00,48.08,48.12,48.05,48.08,6004.0,46.7092,46.748,46.68,46.7092,6004.0
2019-05-09 14:00:00,48.07,48.14,47.96,47.97,8215.0,46.6994,46.7674,46.5926,46.6023,8215.0
2019-05-09 14:05:00,47.96,48.01,47.86,47.88,21200.0,46.5926,46.6411,46.4954,46.5149,21200.0
2019-05-09 14:10:00,47.88,47.92,47.8,47.82,8412.0,46.5149,46.5537,46.4371,46.4566,8412.0
2019-05-09 14:15:00,47.8,47.9,47.8,47.88,6328.0,46.4371,46.5343,46.4371,46.5149,6328.0
2019-05-09 14:20:00,47.89,47.96,47.89,47.95,4164.0,46.5246,46.5926,46.5246,46.5829,4164.0
2019-05-09 14:25:00,47.94,47.94,47.85,47.92,4760.0,46.5731,46.5731,46.4857,46.5537,4760.0
2019-05-09 14:30:00,47.93,48.0,47.93,47.98,8527.0,46.5634,46.6314,46.5634,46.612,8527.0
2019-05-09 14:35:00,47.98,48.02,47.93,47.93,7340.0,46.612,46.6509,46.5634,46.5634,7340.0
2019-05-09 14:40:00,47.94,48.03,47.94,47.94,6418.0,46.5731,46.6606,46.5731,46.5731,6418.0
2019-05-09 14:45:00,47.94,48.01,47.9,47.96,66089.0,46.5731,46.6411,46.5343,46.5926,66089.0
2019-05-09 14:50:00,47.96,48.02,47.95,47.98,32022.0,46.5926,46.6509,46.5829,46.612,32022.0
2019-05-09 14:55:00,47.99,48.01,47.78,47.81,59990.0,46.6217,46.6411,46.4177,46.4468,59990.0
2019-05-09 15:00:00,47.81,47.81,47.72,47.73,18275.0,46.4468,46.4468,46.3594,46.3691,18275.0
2019-05-09 15:05:00,47.75,47.76,47.69,47.71,7898.0,46.3886,46.3983,46.3303,46.3497,7898.0
2019-05-09 15:10:00,47.71,47.83,47.7,47.83,23929.0,46.3497,46.4663,46.34,46.4663,23929.0
2019-05-09 15:15:00,47.84,47.85,47.78,47.84,7959.0,46.476,46.4857,46.4177,46.476,7959.0
2019-05-09 15:20:00,47.84,47.87,47.77,47.86,26516.0,46.476,46.5051,46.408,46.4954,26516.0
2019-05-09 15:25:00,47.85,47.95,47.85,47.95,17852.0,46.4857,46.5829,46.4857,46.5829,17852.0
2019-05-09 15:30:00,47.96,48.14,47.95,48.11,23985.0,46.5926,46.7674,46.5829,46.7383,23985.0
2019-05-09 15:35:00,48.11,48.12,48.05,48.12,21192.0,46.7383,46.748,46.68,46.748,21192.0
2019-05-09 15:40:00,48.13,48.13,48.01,48.02,29582.0,46.7577,46.7577,46.6411,46.6509,29582.0
2019-05-09 15:45:00,48.01,48.09,47.96,47.96,33639.0,46.6411,46.7189,46.5926,46.5926,33639.0
2019-05-09 15:50:00,47.97,48.07,47.97,48.07,45667.0,46.6023,46.6994,46.6023,46.6994,45667.0
2019-05-09 15:55:00,48.06,48.06,47.97,47.98,110280.0,46.6897,46.6897,46.6023,46.612,110280.0
2019-05-10 09:30:00,47.69,48.32,47.69,48.24,41036.0,46.3303,46.9423,46.3303,46.8646,41036.0
2019-05-10 09:35:00,48.24,48.47,48.19,48.45,17483.0,46.8646,47.088,46.816,47.0686,17483.0
2019-05-10 09:40:00,48.5,48.5,48.3,48.35,12609.0,47.1172,47.1172,46.9229,46.9715,12609.0
2019-05-10 09:45:00,48.36,48.62,48.34,48.61,9893.0,46.9812,47.2338,46.9617,47.224,9893.0
2019-05-10 09:50:00,48.61,48.61,48.29,48.3,16047.0,47.224,47.224,46.9132,46.9229,16047.0
2019-05-10 09:55:00,48.3,48.44,48.24,48.43,2763.0,46.9229,47.0589,46.8646,47.0492,2763.0
2019-05-10 10:00:00,48.43,48.43,48.1,48.25,21230.0,47.0492,47.0492,46.7286,46.8743,21230.0
2019-05-10 10:05:00,48.25,48.28,48.04,48.27,18003.0,46.8743,46.9034,46.6703,46.8937,18003.0
2019-05-10 10:10:00,48.29,48.38,48.2,48.26,18585.0,46.9132,47.0006,46.8257,46.884,18585.0
2019-05-10 10:15:00,48.23,48.23,48.0,48.08,23407.0,46.8549,46.8549,46.6314,46.7092,23407.0
2019-05-10 10:20:00,48.1,48.18,48.0,48.0,25827.0,46.7286,46.8063,46.6314,46.6314,25827.0
2019-05-10 10:25:00,48.0,48.1,47.91,47.97,33335.0,46.6314,46.7286,46.544,46.6023,33335.0
2019-05-10 10:30:00,47.97,48.0,47.7,47.75,17915.0,46.6023,46.6314,46.34,46.3886,17915.0
2019-05-10 10:35:00,47.74,47.76,47.58,47.58,33580.0,46.3788,46.3983,46.2234,46.2234,33580.0
2019-05-10 10:40:00,47.6,47.72,47.47,47.66,20814.0,46.2428,46.3594,46.1165,46.3011,20814.0
2019-05-10 10:45:00,47.64,47.89,47.64,47.87,3759.0,46.2817,46.5246,46.2817,46.5051,3759.0
2019-05-10 10:50:00,47.8,47.84,47.67,47.67,12194.0,46.4371,46.476,46.3108,46.3108,12194.0
2019-05-10 10:55:00,47.67,47.7,47.52,47.54,9956.0,46.3108,46.34,46.1651,46.1845,9956.0
2019-05-10 11:00:00,47.54,47.55,47.34,47.46,7729.0,46.1845,46.1943,45.9903,46.1068,7729.0
2019-05-10 11:05:00,47.47,47.68,47.47,47.68,7286.0,46.1165,46.3206,46.1165,46.3206,7286.0
2019-05-10 11:10:00,47.68,47.75,47.58,47.65,19603.0,46.3206,46.3886,46.2234,46.2914,19603.0
2019-05-10 11:15:00,47.65,47.81,47.58,47.81,17345.0,46.2914,46.4468,46.2234,46.4468,17345.0
2019-05-10 11:20:00,47.8,47.86,47.73,47.77,4990.0,46.4371,46.4954,46.3691,46.408,4990.0
2019-05-10 11:25:00,47.8,47.82,47.57,47.57,10106.0,46.4371,46.4566,46.2137,46.2137,10106.0
2019-05-10 11:30:00,47.58,47.6,47.38,47.38,12464.0,46.2234,46.2428,46.0291,46.0291,12464.0
2019-05-10 11:35:00,47.38,47.51,47.33,47.46,8439.0,46.0291,46.1554,45.9805,46.1068,8439.0
2019-05-10 11:40:00,47.46,47.46,47.24,47.34,6805.0,46.1068,46.1068,45.8931,45.9903,6805.0
2019-05-10 11:45:00,47.31,47.37,47.21,47.25,4759.0,45.9611,46.0194,45.864,45.9028,4759.0
2019-05-10 11:50:00,47.25,47.44,47.24,47.44,8827.0,45.9028,46.0874,45.8931,46.0874,8827.0
2019-05-10 11:55:00,47.48,47.5,47.29,47.32,5245.0,46.1263,46.1457,45.9417,45.9708,5245.0
2019-05-10 12:00:00,47.33,47.53,47.3,47.45,14210.0,45.9805,46.1748,45.9514,46.0971,14210.0
2019-05-10 12:05:00,47.45,47.49,47.35,47.37,6751.0,46.0971,46.136,46.0,46.0194,6751.0
2019-05-10 12:10:00,47.36,47.54,47.33,47.53,6154.0,46.0097,46.1845,45.9805,46.1748,6154.0
2019-05-10 12:15:00,47.59,47.77,47.59,47.66,13865.0,46.2331,46.408,46.2331,46.3011,13865.0
2019-05-10 12:20:00,47.68,47.68,47.58,47.64,6099.0,46.3206,46.3206,46.2234,46.2817,6099.0
2019-05-10 12:25:00,47.66,47.74,47.53,47.71,11427.0,46.3011,46.3788,46.1748,46.3497,11427.0
2019-05-10 12:30:00,47.7,47.96,47.69,47.89,4005.0,46.34,46.5926,46.3303,46.5246,4005.0
2019-05-10 12:35:00,47.86,47.89,47.76,47.87,7375.0,46.4954,46.5246,46.3983,46.5051,7375.0
2019-05-10 12:40:00,47.91,47.92,47.83,47.85,6000.0,46.544,46.5537,46.4663,46.4857,6000.0
2019-05-10 12:45:00,47.85,47.85,47.69,47.72,7153.0,46.4857,46.4857,46.3303,46.3594,7153.0
2019-05-10 12:50:00,47.73,48.0,47.71,48.0,5000.0,46.3691,46.6314,46.3497,46.6314,5000.0
2019-05-10 12:55:00,48.01,48.01,47.88,47.91,11804.0,46.6411,46.6411,46.5149,46.544,11804.0
2019-05-10 13:00:00,47.9,48.08,47.88,47.99,10067.0,46.5343,46.7092,46.5149,46.6217,10067.0
2019-05-10 13:05:00,48.0,48.0,47.92,47.95,2600.0,46.6314,46.6314,46.5537,46.5829,2600.0
2019-05-10 13:10:00,47.95,48.01,47.9,47.97,12917.0,46.5829,46.6411,46.5343,46.6023,12917.0
2019-05-10 13:15:00,47.94,48.06,47.9,48.05,3800.0,46.5731,46.6897,46.5343,46.68,3800.0
2019-05-10 13:20:00,48.06,48.12,48.01,48.01,5144.0,46.6897,46.748,46.6411,46.6411,5144.0
2019-05-10 13:25:00,48.01,48.13,48.01,48.03,10745.0,46.6411,46.7577,46.6411,46.6606,10745.0
2019-05-10 13:30:00,48.05,48.09,48.0,48.09,7400.0,46.68,46.7189,46.6314,46.7189,7400.0
2019-05-10 13:35:00,48.1,48.1,48.05,48.1,3564.0,46.7286,46.7286,46.68,46.7286,3564.0
2019-05-10 13:40:00,48.08,48.1,48.03,48.04,4789.0,46.7092,46.7286,46.6606,46.6703,4789.0
2019-05-10 13:45:00,48.07,48.16,48.06,48.16,3810.0,46.6994,46.7869,46.6897,46.7869,3810.0
2019-05-10 13:50:00,48.18,48.19,48.13,48.17,7964.0,46.8063,46.816,46.7577,46.7966,7964.0
2019-05-10 13:55:00,48.12,48.14,48.06,48.06,5072.0,46.748,46.7674,46.6897,46.6897,5072.0
2019-05-10 14:00:00,48.1,48.2,48.07,48.14,4549.0,46.7286,46.8257,46.6994,46.7674,4549.0
2019-05-10 14:05:00,48.15,48.22,48.15,48.17,5828.0,46.7772,46.8452,46.7772,46.7966,5828.0
2019-05-10 14:10:00,48.17,48.19,48.03,48.05,4737.0,46.7966,46.816,46.6606,46.68,4737.0
2019-05-10 14:15:00,48.03,48.03,47.88,47.97,6530.0,46.6606,46.6606,46.5149,46.6023,6530.0
2019-05-10 14:20:00,47.97,48.01,47.91,47.91,4762.0,46.6023,46.6411,46.544,46.544,4762.0
2019-05-10 14:25:00,47.9,47.94,47.87,47.92,2456.0,46.5343,46.5731,46.5051,46.5537,2456.0
2019-05-10 14:30:00,47.95,48.01,47.9,48.01,10214.0,46.5829,46.6411,46.5343,46.6411,10214.0
2019-05-10 14:35:00,48.01,48.04,47.97,48.01,4680.0,46.6411,46.6703,46.6023,46.6411,4680.0
2019-05-10 14:40:00,48.01,48.01,47.95,47.98,2850.0,46.6411,46.6411,46.5829,46.612,2850.0
2019-05-10 14:45:00,47.95,48.01,47.93,47.95,6212.0,46.5829,46.6411,46.5634,46.5829,6212.0
2019-05-10 14:50:00,47.96,48.11,47.94,48.05,4819.0,46.5926,46.7383,46.5731,46.68,4819.0
2019-05-10 14:55:00,48.05,48.07,47.98,48.02,10631.0,46.68,46.6994,46.612,46.6509,10631.0
2019-05-10 15:00:00,48.03,48.14,48.03,48.14,11589.0,46.6606,46.7674,46.6606,46.7674,11589.0
2019-05-10 15:05:00,48.12,48.14,48.08,48.08,15722.0,46.748,46.7674,46.7092,46.7092,15722.0
2019-05-10 15:10:00,48.08,48.18,48.01,48.18,20119.0,46.7092,46.8063,46.6411,46.8063,20119.0
2019-05-10 15:15:00,48.19,48.29,48.12,48.25,20293.0,46.816,46.9132,46.748,46.8743,20293.0
2019-05-10 15:20:00,48.26,48.31,48.2,48.27,29033.0,46.884,46.9326,46.8257,46.8937,29033.0
2019-05-10 15:25:00,48.26,48.43,48.25,48.39,21976.0,46.884,47.0492,46.8743,47.0103,21976.0
2019-05-10 15:30:00,48.38,48.41,48.27,48.29,36031.0,47.0006,47.0297,46.8937,46.9132,36031.0
2019-05-10 15:35:00,48.29,48.3,48.19,48.22,35416.0,46.9132,46.9229,46.816,46.8452,35416.0
2019-05-10 15:40:00,48.21,48.24,48.15,48.22,35595.0,46.8354,46.8646,46.7772,46.8452,35595.0
2019-05-10 15:45:00,48.22,48.25,48.1,48.12,51252.0,46.8452,46.8743,46.7286,46.748,51252.0
2019-05-10 15:50:00,48.12,48.16,48.06,48.16,40742.0,46.748,46.7869,46.6897,46.7869,40742.0
2019-05-10 15:55:00,48.16,48.28,48.14,48.27,89442.0,46.7869,46.9034,46.7674,46.8937,89442.0
2019-05-13 09:30:00,46.41,46.88,46.29,46.51,32026.0,45.0868,45.5434,44.9702,45.1839,32026.0
2019-05-13 09:35:00,46.51,46.64,46.35,46.62,12940.0,45.1839,45.3102,45.0285,45.2908,12940.0
2019-05-13 09:40:00,46.55,46.66,46.31,46.4,22432.0,45.2228,45.3296,44.9896,45.0771,22432.0
2019-05-13 09:45:00,46.39,46.48,46.12,46.29,26858.0,45.0673,45.1548,44.805,44.9702,26858.0
2019-05-13 09:50:00,46.31,46.31,46.11,46.13,19457.0,44.9896,44.9896,44.7953,44.8147,19457.0
2019-05-13 09:55:00,46.11,46.12,45.91,46.05,50257.0,44.7953,44.805,44.601,44.737,50257.0
2019-05-13 10:00:00,46.03,46.03,45.58,45.79,58220.0,44.7176,44.7176,44.2804,44.4844,58220.0
2019-05-13 10:05:00,45.77,45.91,45.56,45.87,28609.0,44.465,44.601,44.261,44.5622,28609.0
2019-05-13 10:10:00,45.9,45.98,45.85,45.95,12242.0,44.5913,44.669,44.5427,44.6399,12242.0
2019-05-13 10:15:00,45.93,46.17,45.91,46.03,21242.0,44.6205,44.8536,44.601,44.7176,21242.0
2019-05-13 10:20:00,45.99,46.04,45.86,45.99,22462.0,44.6787,44.7273,44.5524,44.6787,22462.0
2019-05-13 10:25:00,46.0,46.08,45.9,45.98,16607.0,44.6885,44.7662,44.5913,44.669,16607.0
2019-05-13 10:30:00,45.97,46.02,45.86,45.97,22462.0,44.6593,44.7079,44.5524,44.6593,22462.0
2019-05-13 10:35:00,45.97,46.1,45.96,46.1,8516.0,44.6593,44.7856,44.6496,44.7856,8516.0
2019-05-13 10:40:00,46.09,46.2,46.06,46.14,6200.0,44.7759,44.8828,44.7467,44.8245,6200.0
2019-05-13 10:45:00,46.11,46.14,45.92,45.99,17171.0,44.7953,44.8245,44.6107,44.6787,17171.0
2019-05-13 10:50:00,46.0,46.1,45.93,45.96,5546.0,44.6885,44.7856,44.6205,44.6496,5546.0
2019-05-13 10:55:00,45.97,46.1,45.93,46.07,9560.0,44.6593,44.7856,44.6205,44.7565,9560.0
2019-05-13 11:00:00,46.07,46.2,45.92,45.97,8840.0,44.7565,44.8828,44.6107,44.6593,8840.0
2019-05-13 11:05:00,45.94,46.04,45.88,45.92,5500.0,44.6302,44.7273,44.5719,44.6107,5500.0
2019-05-13 11:10:00,45.9,45.94,45.8,45.83,9850.0,44.5913,44.6302,44.4942,44.5233,9850.0
2019-05-13 11:15:00,45.81,45.82,45.61,45.64,10512.0,44.5039,44.5136,44.3096,44.3387,10512.0
2019-05-13 11:20:00,45.66,45.8,45.66,45.79,8042.0,44.3582,44.4942,44.3582,44.4844,8042.0
2019-05-13 11:25:00,45.83,45.84,45.59,45.59,7500.0,44.5233,44.533,44.2901,44.2901,7500.0
2019-05-13 11:30:00,45.62,45.8,45.62,45.76,13625.0,44.3193,44.4942,44.3193,44.4553,13625.0
2019-05-13 11:35:00,45.73,45.73,45.62,45.67,6351.0,44.4262,44.4262,44.3193,44.3679,6351.0
2019-05-13 11:40:00,45.68,45.72,45.59,45.63,6200.0,44.3776,44.4164,44.2901,44.329,6200.0
2019-05-13 11:45:00,45.6,45.69,45.59,45.66,7559.0,44.2999,44.3873,44.2901,44.3582,7559.0
2019-05-13 11:50:00,45.62,45.67,45.48,45.53,11524.0,44.3193,44.3679,44.1833,44.2319,11524.0
2019-05-13 11:55:00,45.49,45.73,45.46,45.71,11253.0,44.193,44.4262,44.1639,44.4067,11253.0
2019-05-13 12:00:00,45.71,45.72,45.59,45.64,7650.0,44.4067,44.4164,44.2901,44.3387,7650.0
2019-05-13 12:05:00,45.67,45.72,45.6,45.62,3300.0,44.3679,44.4164,44.2999,44.3193,3300.0
2019-05-13 12:10:00,45.63,45.74,45.63,45.7,4710.0,44.329,44.4359,44.329,44.397,4710.0
2019-05-13 12:15:00,45.68,45.79,45.64,45.79,7217.0,44.3776,44.4844,44.3387,44.4844,7217.0
2019-05-13 12:20:00,45.79,45.84,45.75,45.8,6274.0,44.4844,44.533,44.4456,44.4942,6274.0
2019-05-13 12:25:00,45.76,45.76,45.6,45.66,10935.0,44.4553,44.4553,44.2999,44.3582,10935.0
2019-05-13 12:30:00,45.66,45.74,45.66,45.69,7986.0,44.3582,44.4359,44.3582,44.3873,7986.0
2019-05-13 12:35:00,45.7,45.83,45.7,45.79,6400.0,44.397,44.5233,44.397,44.4844,6400.0
2019-05-13 12:40:00,45.8,45.8,45.68,45.77,6643.0,44.4942,44.4942,44.3776,44.465,6643.0
2019-05-13 12:45:00,45.78,45.87,45.74,45.84,9500.0,44.4747,44.5622,44.4359,44.533,9500.0
2019-05-13 12:50:00,45.81,45.84,45.74,45.78,6300.0,44.5039,44.533,44.4359,44.4747,6300.0
2019-05-13 12:55:00,45.76,45.76,45.51,45.54,22804.0,44.4553,44.4553,44.2124,44.2416,22804.0
2019-05-13 13:00:00,45.51,45.59,45.49,45.53,57824.0,44.2124,44.2901,44.193,44.2319,57824.0
2019-05-13 13:05:00,45.52,45.6,45.49,45.52,23647.0,44.2221,44.2999,44.193,44.2221,23647.0
2019-05-13 13:10:00,45.52,45.6,45.49,45.55,17626.0,44.2221,44.2999,44.193,44.2513,17626.0
2019-05-13 13:15:00,45.57,45.61,45.48,45.51,5338.0,44.2707,44.3096,44.1833,44.2124,5338.0
2019-05-13 13:20:00,45.51,45.55,45.43,45.51,7747.0,44.2124,44.2513,44.1347,44.2124,7747.0
2019-05-13 13:25:00,45.53,45.6,45.47,45.5,10831.0,44.2319,44.2999,44.1736,44.2027,10831.0
2019-05-13 13:30:00,45.49,45.58,45.48,45.57,13136.0,44.193,44.2804,44.1833,44.2707,13136.0
2019-05-13 13:35:00,45.57,45.76,45.54,45.73,15936.0,44.2707,44.4553,44.2416,44.4262,15936.0
2019-05-13 13:40:00,45.7,45.73,45.65,45.69,13883.0,44.397,44.4262,44.3484,44.3873,13883.0
2019-05-13 13:45:00,45.65,45.77,45.64,45.73,7612.0,44.3484,44.465,44.3387,44.4262,7612.0
2019-05-13 13:50:00,45.75,45.76,45.68,45.75,10395.0,44.4456,44.4553,44.3776,44.4456,10395.0
2019-05-13 13:55:00,45.76,45.82,45.69,45.77,8619.0,44.4553,44.5136,44.3873,44.465,8619.0
2019-05-13 14:00:00,45.77,45.85,45.75,45.85,5557.0,44.465,44.5427,44.4456,44.5427,5557.0
2019-05-13 14:05:00,45.84,45.88,45.77,45.79,9327.0,44.533,44.5719,44.465,44.4844,9327.0
2019-05-13 14:10:00,45.79,45.79,45.66,45.66,9414.0,44.4844,44.4844,44.3582,44.3582,9414.0
2019-05-13 14:15:00,45.65,45.7,45.65,45.66,9266.0,44.3484,44.397,44.3484,44.3582,9266.0
2019-05-13 14:20:00,45.66,45.9,45.66,45.9,21862.0,44.3582,44.5913,44.3582,44.5913,21862.0
2019-05-13 14:25:00,45.95,46.1,45.94,46.02,22798.0,44.6399,44.7856,44.6302,44.7079,22798.0
2019-05-13 14:30:00,46.03,46.05,45.89,45.94,12046.0,44.7176,44.737,44.5816,44.6302,12046.0
2019-05-13 14:35:00,45.95,45.99,45.89,45.91,12427.0,44.6399,44.6787,44.5816,44.601,12427.0
2019-05-13 14:40:00,45.94,45.96,45.82,45.84,10697.0,44.6302,44.6496,44.5136,44.533,10697.0
2019-05-13 14:45:00,45.85,46.01,45.84,45.99,10261.0,44.5427,44.6982,44.533,44.6787,10261.0
2019-05-13 14:50:00,46.0,46.06,45.98,46.01,11607.0,44.6885,44.7467,44.669,44.6982,11607.0
2019-05-13 14:55:00,46.02,46.08,45.98,45.98,17866.0,44.7079,44.7662,44.669,44.669,17866.0
2019-05-13 15:00:00,45.97,46.02,45.88,45.9,14008.0,44.6593,44.7079,44.5719,44.5913,14008.0
2019-05-13 15:05:00,45.92,46.06,45.89,45.95,13108.0,44.6107,44.7467,44.5816,44.6399,13108.0
2019-05-13 15:10:00,45.97,45.98,45.89,45.89,9687.0,44.6593,44.669,44.5816,44.5816,9687.0
2019-05-13 15:15:00,45.89,45.9,45.8,45.82,16863.0,44.5816,44.5913,44.4942,44.5136,16863.0
2019-05-13 15:20:00,45.83,45.84,45.66,45.66,42952.0,44.5233,44.533,44.3582,44.3582,42952.0
2019-05-13 15:25:00,45.66,45.77,45.6,45.75,17213.0,44.3582,44.465,44.2999,44.4456,17213.0
2019-05-13 15:30:00,45.73,45.73,45.56,45.63,19059.0,44.4262,44.4262,44.261,44.329,19059.0
2019-05-13 15:35:00,45.64,45.65,45.47,45.61,26266.0,44.3387,44.3484,44.1736,44.3096,26266.0
2019-05-13 15:40:00,45.6,45.7,45.59,45.65,27905.0,44.2999,44.397,44.2901,44.3484,27905.0
2019-05-13 15:45:00,45.65,45.8,45.64,45.79,45128.0,44.3484,44.4942,44.3387,44.4844,45128.0
2019-05-13 15:50:00,45.79,45.82,45.69,45.82,58437.0,44.4844,44.5136,44.3873,44.5136,58437.0
2019-05-13 15:55:00,45.81,45.82,45.73,45.76,135855.0,44.5039,44.5136,44.4262,44.4553,135855.0
2019-05-14 09:30:00,46.37,46.87,46.27,46.42,22177.0,45.0479,45.5337,44.9508,45.0965,22177.0
2019-05-14 09:35:00,46.3,46.45,46.23,46.37,5584.0,44.9799,45.1256,44.9119,45.0479,5584.0
2019-05-14 09:40:00,46.37,46.44,46.26,46.4,15586.0,45.0479,45.1159,44.941,45.0771,15586.0
2019-05-14 09:45:00,46.39,46.39,45.94,45.96,6026.0,45.0673,45.0673,44.6302,44.6496,6026.0
2019-05-14 09:50:00,46.01,46.05,45.88,46.04,9026.0,44.6982,44.737,44.5719,44.7273,9026.0
2019-05-14 09:55:00,46.05,46.15,45.99,46.12,3938.0,44.737,44.8342,44.6787,44.805,3938.0
2019-05-14 10:00:00,46.14,46.3,46.11,46.26,8016.0,44.8245,44.9799,44.7953,44.941,8016.0
2019-05-14 10:05:00,46.23,46.3,46.16,46.27,7920.0,44.9119,44.9799,44.8439,44.9508,7920.0
2019-05-14 10:10:00,46.24,46.3,46.16,46.16,4872.0,44.9216,44.9799,44.8439,44.8439,4872.0
2019-05-14 10:15:00,46.18,46.29,46.17,46.24,6499.0,44.8633,44.9702,44.8536,44.9216,6499.0
2019-05-14 10:20:00,46.24,46.46,46.2,46.41,14390.0,44.9216,45.1353,44.8828,45.0868,14390.0
2019-05-14 10:25:00,46.33,46.43,46.28,46.31,7906.0,45.009,45.1062,44.9605,44.9896,7906.0
2019-05-14 10:30:00,46.34,46.35,46.19,46.19,4400.0,45.0188,45.0285,44.873,44.873,4400.0
2019-05-14 10:35:00,46.23,46.33,46.21,46.32,5050.0,44.9119,45.009,44.8925,44.9993,5050.0
2019-05-14 10:40:00,46.35,46.43,46.33,46.41,12547.0,45.0285,45.1062,45.009,45.0868,12547.0
2019-05-14 10:45:00,46.43,46.44,46.33,46.38,5461.0,45.1062,45.1159,45.009,45.0576,5461.0
2019-05-14 10:50:00,46.38,46.4,46.23,46.24,6575.0,45.0576,45.0771,44.9119,44.9216,6575.0
2019-05-14 10:55:00,46.26,46.33,46.26,46.33,4893.0,44.941,45.009,44.941,45.009,4893.0
2019-05-14 11:00:00,46.34,46.35,46.19,46.25,8389.0,45.0188,45.0285,44.873,44.9313,8389.0
2019-05-14 11:05:00,46.32,46.42,46.29,46.4,3935.0,44.9993,45.0965,44.9702,45.0771,3935.0
2019-05-14 11:10:00,46.42,46.48,46.33,46.33,21576.0,45.0965,45.1548,45.009,45.009,21576.0
2019-05-14 11:15:00,46.32,46.32,46.23,46.28,12416.0,44.9993,44.9993,44.9119,44.9605,12416.0
2019-05-14 11:20:00,46.28,46.48,46.28,46.48,8602.0,44.9605,45.1548,44.9605,45.1548,8602.0
2019-05-14 11:25:00,46.49,46.53,46.44,46.45,8705.0,45.1645,45.2033,45.1159,45.1256,8705.0
2019-05-14 11:30:00,46.47,46.55,46.45,46.51,6119.0,45.1451,45.2228,45.1256,45.1839,6119.0
2019-05-14 11:35:00,46.51,46.62,46.49,46.52,8952.0,45.1839,45.2908,45.1645,45.1936,8952.0
2019-05-14 11:40:00,46.51,46.52,46.43,46.43,6735.0,45.1839,45.1936,45.1062,45.1062,6735.0
2019-05-14 11:45:00,46.43,46.51,46.42,46.5,7101.0,45.1062,45.1839,45.0965,45.1742,7101.0
2019-05-14 11:50:00,46.5,46.51,46.37,46.41,5790.0,45.1742,45.1839,45.0479,45.0868,5790.0
2019-05-14 11:55:00,46.44,46.5,46.39,46.4,6286.0,45.1159,45.1742,45.0673,45.0771,6286.0
2019-05-14 12:00:00,46.43,46.51,46.42,46.51,3055.0,45.1062,45.1839,45.0965,45.1839,3055.0
2019-05-14 12:05:00,46.51,46.56,46.48,46.49,5620.0,45.1839,45.2325,45.1548,45.1645,5620.0
2019-05-14 12:10:00,46.5,46.51,46.47,46.47,5366.0,45.1742,45.1839,45.1451,45.1451,5366.0
2019-05-14 12:15:00,46.47,46.47,46.31,46.31,3810.0,45.1451,45.1451,44.9896,44.9896,3810.0
2019-05-14 12:20:00,46.3,46.41,46.3,46.4,11484.0,44.9799,45.0868,44.9799,45.0771,11484.0
2019-05-14 12:25:00,46.4,46.47,46.38,46.39,7184.0,45.0771,45.1451,45.0576,45.0673,7184.0
2019-05-14 12:30:00,46.38,46.46,46.37,46.44,4229.0,45.0576,45.1353,45.0479,45.1159,4229.0
2019-05-14 12:35:00,46.44,46.49,46.43,46.48,4165.0,45.1159,45.1645,45.1062,45.1548,4165.0
2019-05-14 12:40:00,46.48,46.5,46.45,46.45,3443.0,45.1548,45.1742,45.1256,45.1256,3443.0
2019-05-14 12:45:00,46.46,46.46,46.37,46.39,13452.0,45.1353,45.1353,45.0479,45.0673,13452.0
2019-05-14 12:50:00,46.39,46.46,46.39,46.44,5200.0,45.0673,45.1353,45.0673,45.1159,5200.0
2019-05-14 12:55:00,46.43,46.44,46.36,46.37,7039.0,45.1062,45.1159,45.0382,45.0479,7039.0
2019-05-14 13:00:00,46.38,46.49,46.37,46.49,7502.0,45.0576,45.1645,45.0479,45.1645,7502.0
2019-05-14 13:05:00,46.48,46.51,46.47,46.5,4499.0,45.1548,45.1839,45.1451,45.1742,4499.0
2019-05-14 13:10:00,46.51,46.57,46.5,46.5,10471.0,45.1839,45.2422,45.1742,45.1742,10471.0
2019-05-14 13:15:00,46.48,46.49,46.46,46.48,8491.0,45.1548,45.1645,45.1353,45.1548,8491.0
2019-05-14 13:20:00,46.48,46.57,46.48,46.56,6420.0,45.1548,45.2422,45.1548,45.2325,6420.0
2019-05-14 13:25:00,46.55,46.58,46.53,46.53,3800.0,45.2228,45.2519,45.2033,45.2033,3800.0
2019-05-14 13:30:00,46.54,46.55,46.49,46.5,7306.0,45.2131,45.2228,45.1645,45.1742,7306.0
2019-05-14 13:35:00,46.5,46.5,46.45,46.48,19388.0,45.1742,45.1742,45.1256,45.1548,19388.0
2019-05-14 13:40:00,46.47,46.5,46.45,46.46,13984.0,45.1451,45.1742,45.1256,45.1353,13984.0
2019-05-14 13:45:00,46.47,46.52,46.38,46.52,17096.0,45.1451,45.1936,45.0576,45.1936,17096.0
2019-05-14 13:50:00,46.51,46.56,46.46,46.47,14615.0,45.1839,45.2325,45.1353,45.1451,14615.0
2019-05-14 13:55:00,46.48,46.52,46.45,46.49,6382.0,45.1548,45.1936,45.1256,45.1645,6382.0
2019-05-14 14:00:00,46.49,46.51,46.36,46.37,7345.0,45.1645,45.1839,45.0382,45.0479,7345.0
2019-05-14 14:05:00,46.35,46.36,46.23,46.34,15699.0,45.0285,45.0382,44.9119,45.0188,15699.0
2019-05-14 14:10:00,46.34,46.34,46.29,46.32,9333.0,45.0188,45.0188,44.9702,44.9993,9333.0
2019-05-14 14:15:00,46.32,46.4,46.32,46.34,7925.0,44.9993,45.0771,44.9993,45.0188,7925.0
2019-05-14 14:20:00,46.33,46.38,46.32,46.36,10462.0,45.009,45.0576,44.9993,45.0382,10462.0
2019-05-14 14:25:00,46.36,46.46,46.35,46.46,8093.0,45.0382,45.1353,45.0285,45.1353,8093.0
2019-05-14 14:30:00,46.47,46.47,46.4,46.46,7200.0,45.1451,45.1451,45.0771,45.1353,7200.0
2019-05-14 14:35:00,46.46,46.58,46.46,46.54,5600.0,45.1353,45.2519,45.1353,45.2131,5600.0
2019-05-14 14:40:00,46.55,46.55,46.49,46.51,7575.0,45.2228,45.2228,45.1645,45.1839,7575.0
2019-05-14 14:45:00,46.51,46.51,46.3,46.31,12531.0,45.1839,45.1839,44.9799,44.9896,12531.0
2019-05-14 14:50:00,46.32,46.36,46.29,46.32,8064.0,44.9993,45.0382,44.9702,44.9993,8064.0
2019-05-14 14:55:00,46.34,46.43,46.34,46.4,5352.0,45.0188,45.1062,45.0188,45.0771,5352.0
2019-05-14 15:00:00,46.38,46.41,46.34,46.41,16000.0,45.0576,45.0868,45.0188,45.0868,16000.0
2019-05-14 15:05:00,46.41,46.43,46.37,46.43,9400.0,45.0868,45.1062,45.0479,45.1062,9400.0
2019-05-14 15:10:00,46.43,46.45,46.37,46.39,14818.0,45.1062,45.1256,45.0479,45.0673,14818.0
2019-05-14 15:15:00,46.39,46.41,46.34,46.4,14949.0,45.0673,45.0868,45.0188,45.0771,14949.0
2019-05-14 15:20:00,46.41,46.42,46.34,46.36,17857.0,45.0868,45.0965,45.0188,45.0382,17857.0
2019-05-14 15:25:00,46.35,46.43,46.34,46.41,17745.0,45.0285,45.1062,45.0188,45.0868,17745.0
2019-05-14 15:30:00,46.4,46.4,46.18,46.21,25444.0,45.0771,45.0771,44.8633,44.8925,25444.0
2019-05-14 15:35:00,46.21,46.28,46.18,46.25,17178.0,44.8925,44.9605,44.8633,44.9313,17178.0
2019-05-14 15:40:00,46.25,46.31,46.24,46.26,16806.0,44.9313,44.9896,44.9216,44.941,16806.0
2019-05-14 15:45:00,46.25,46.32,46.21,46.25,26193.0,44.9313,44.9993,44.8925,44.9313,26193.0
2019-05-14 15:50:00,46.24,46.24,46.14,46.19,36185.0,44.9216,44.9216,44.8245,44.873,36185.0
2019-05-14 15:55:00,46.19,46.28,46.18,46.22,95350.0,44.873,44.9605,44.8633,44.9022,95350.0
2019-05-15 09:30:00,45.66,46.0,45.49,45.9,33178.0,44.3582,44.6885,44.193,44.5913,33178.0
2019-05-15 09:35:00,45.99,46.3,45.93,46.02,3275.0,44.6787,44.9799,44.6205,44.7079,3275.0
2019-05-15 09:40:00,46.12,46.18,45.94,46.11,8869.0,44.805,44.8633,44.6302,44.7953,8869.0
2019-05-15 09:45:00,46.09,46.39,46.05,46.14,3630.0,44.7759,45.0673,44.737,44.8245,3630.0
2019-05-15 09:50:00,46.18,46.3,46.04,46.25,7192.0,44.8633,44.9799,44.7273,44.9313,7192.0
2019-05-15 09:55:00,46.14,46.37,46.14,46.3,3650.0,44.8245,45.0479,44.8245,44.9799,3650.0
2019-05-15 10:00:00,46.32,46.42,46.22,46.34,5710.0,44.9993,45.0965,44.9022,45.0188,5710.0
2019-05-15 10:05:00,46.37,46.37,46.15,46.3,6911.0,45.0479,45.0479,44.8342,44.9799,6911.0
2019-05-15 10:10:00,46.3,46.57,46.24,46.55,7709.0,44.9799,45.2422,44.9216,45.2228,7709.0
2019-05-15 10:15:00,46.57,46.71,46.51,46.7,3930.0,45.2422,45.3782,45.1839,45.3685,3930.0
2019-05-15 10:20:00,46.69,46.75,46.56,46.74,5439.0,45.3588,45.4171,45.2325,45.4074,5439.0
2019-05-15 10:25:00,46.73,46.86,46.63,46.86,15357.0,45.3976,45.5239,45.3005,45.5239,15357.0
2019-05-15 10:30:00,46.84,47.01,46.84,46.84,9305.0,45.5045,45.6697,45.5045,45.5045,9305.0
2019-05-15 10:35:00,46.82,46.92,46.82,46.83,3948.0,45.4851,45.5822,45.4851,45.4948,3948.0
2019-05-15 10:40:00,46.89,47.02,46.85,47.0,3247.0,45.5531,45.6794,45.5142,45.6599,3247.0
2019-05-15 10:45:00,46.97,47.0,46.8,46.96,4124.0,45.6308,45.6599,45.4656,45.6211,4124.0
2019-05-15 10:50:00,46.96,47.13,46.96,47.03,4700.0,45.6211,45.7862,45.6211,45.6891,4700.0
2019-05-15 10:55:00,47.04,47.08,46.88,46.92,4663.0,45.6988,45.7377,45.5434,45.5822,4663.0
2019-05-15 11:00:00,46.97,46.99,46.81,46.85,8929.0,45.6308,45.6502,45.4754,45.5142,8929.0
2019-05-15 11:05:00,46.81,46.93,46.77,46.93,10506.0,45.4754,45.5919,45.4365,45.5919,10506.0
2019-05-15 11:10:00,46.92,47.04,46.91,47.01,2423.0,45.5822,45.6988,45.5725,45.6697,2423.0
2019-05-15 11:15:00,46.99,47.0,46.81,46.82,9974.0,45.6502,45.6599,45.4754,45.4851,9974.0
2019-05-15 11:20:00,46.83,46.9,46.77,46.86,6905.0,45.4948,45.5628,45.4365,45.5239,6905.0
2019-05-15 11:25:00,46.84,46.95,46.84,46.91,7254.0,45.5045,45.6114,45.5045,45.5725,7254.0
2019-05-15 11:30:00,46.94,47.11,46.91,47.05,7324.0,45.6017,45.7668,45.5725,45.7085,7324.0
2019-05-15 11:35:00,47.02,47.11,46.98,46.98,7700.0,45.6794,45.7668,45.6405,45.6405,7700.0
2019-05-15 11:40:00,47.07,47.15,47.03,47.1,4500.0,45.7279,45.8057,45.6891,45.7571,4500.0
2019-05-15 11:45:00,47.13,47.13,47.01,47.04,3200.0,45.7862,45.7862,45.6697,45.6988,3200.0
2019-05-15 11:50:00,47.02,47.1,47.02,47.05,4340.0,45.6794,45.7571,45.6794,45.7085,4340.0
2019-05-15 11:55:00,47.07,47.18,47.07,47.13,3982.0,45.7279,45.8348,45.7279,45.7862,3982.0
2019-05-15 12:00:00,47.15,47.24,47.11,47.15,6605.0,45.8057,45.8931,45.7668,45.8057,6605.0
2019-05-15 12:05:00,47.15,47.3,47.13,47.24,10698.0,45.8057,45.9514,45.7862,45.8931,10698.0
2019-05-15 12:10:00,47.24,47.28,47.13,47.16,10086.0,45.8931,45.932,45.7862,45.8154,10086.0
2019-05-15 12:15:00,47.12,47.19,47.08,47.11,6422.0,45.7765,45.8445,45.7377,45.7668,6422.0
2019-05-15 12:20:00,47.06,47.13,47.01,47.01,16401.0,45.7182,45.7862,45.6697,45.6697,16401.0
2019-05-15 12:25:00,47.02,47.03,46.94,46.98,6444.0,45.6794,45.6891,45.6017,45.6405,6444.0
2019-05-15 12:30:00,47.02,47.06,46.99,47.05,3468.0,45.6794,45.7182,45.6502,45.7085,3468.0
2019-05-15 12:35:00,47.03,47.03,46.97,47.01,4122.0,45.6891,45.6891,45.6308,45.6697,4122.0
2019-05-15 12:40:00,47.02,47.06,46.98,47.05,7414.0,45.6794,45.7182,45.6405,45.7085,7414.0
2019-05-15 12:45:00,47.06,47.11,47.05,47.1,5000.0,45.7182,45.7668,45.7085,45.7571,5000.0
2019-05-15 12:50:00,47.1,47.1,46.97,46.99,6618.0,45.7571,45.7571,45.6308,45.6502,6618.0
2019-05-15 12:55:00,46.98,46.99,46.88,46.93,8060.0,45.6405,45.6502,45.5434,45.5919,8060.0
2019-05-15 13:00:00,46.95,46.96,46.91,46.95,3615.0,45.6114,45.6211,45.5725,45.6114,3615.0
2019-05-15 13:05:00,46.95,47.02,46.93,46.93,4200.0,45.6114,45.6794,45.5919,45.5919,4200.0
2019-05-15 13:10:00,46.95,46.95,46.86,46.89,4341.0,45.6114,45.6114,45.5239,45.5531,4341.0
2019-05-15 13:15:00,46.89,46.91,46.85,46.85,1400.0,45.5531,45.5725,45.5142,45.5142,1400.0
2019-05-15 13:20:00,46.88,46.89,46.79,46.81,8729.0,45.5434,45.5531,45.4559,45.4754,8729.0
2019-05-15 13:25:00,46.81,46.92,46.81,46.9,3335.0,45.4754,45.5822,45.4754,45.5628,3335.0
2019-05-15 13:30:00,46.92,46.98,46.9,46.98,5514.0,45.5822,45.6405,45.5628,45.6405,5514.0
2019-05-15 13:35:00,46.98,47.02,46.95,47.02,9908.0,45.6405,45.6794,45.6114,45.6794,9908.0
2019-05-15 13:40:00,47.0,47.03,46.93,47.0,37521.0,45.6599,45.6891,45.5919,45.6599,37521.0
2019-05-15 13:45:00,46.99,47.05,46.97,47.0,41019.0,45.6502,45.7085,45.6308,45.6599,41019.0
2019-05-15 13:50:00,46.97,46.97,46.93,46.96,2100.0,45.6308,45.6308,45.5919,45.6211,2100.0
2019-05-15 13:55:00,47.0,47.01,46.96,47.0,2797.0,45.6599,45.6697,45.6211,45.6599,2797.0
2019-05-15 14:00:00,47.01,47.06,47.01,47.03,2400.0,45.6697,45.7182,45.6697,45.6891,2400.0
2019-05-15 14:05:00,47.04,47.09,46.97,47.01,7023.0,45.6988,45.7474,45.6308,45.6697,7023.0
2019-05-15 14:10:00,47.04,47.1,47.03,47.09,3319.0,45.6988,45.7571,45.6891,45.7474,3319.0
2019-05-15 14:15:00,47.09,47.1,47.05,47.05,4114.0,45.7474,45.7571,45.7085,45.7085,4114.0
2019-05-15 14:20:00,47.07,47.12,47.05,47.11,5023.0,45.7279,45.7765,45.7085,45.7668,5023.0
2019-05-15 14:25:00,47.11,47.17,47.09,47.1,6722.0,45.7668,45.8251,45.7474,45.7571,6722.0
2019-05-15 14:30:00,47.11,47.12,47.04,47.05,9231.0,45.7668,45.7765,45.6988,45.7085,9231.0
2019-05-15 14:35:00,47.05,47.08,47.02,47.08,7244.0,45.7085,45.7377,45.6794,45.7377,7244.0
2019-05-15 14:40:00,47.08,47.1,47.05,47.08,5047.0,45.7377,45.7571,45.7085,45.7377,5047.0
2019-05-15 14:45:00,47.09,47.12,47.08,47.12,5313.0,45.7474,45.7765,45.7377,45.7765,5313.0
2019-05-15 14:50:00,47.11,47.12,47.04,47.05,3711.0,45.7668,45.7765,45.6988,45.7085,3711.0
2019-05-15 14:55:00,47.02,47.06,47.01,47.06,4294.0,45.6794,45.7182,45.6697,45.7182,4294.0
2019-05-15 15:00:00,47.06,47.07,46.97,47.03,10922.0,45.7182,45.7279,45.6308,45.6891,10922.0
2019-05-15 15:05:00,47.02,47.03,47.0,47.01,4805.0,45.6794,45.6891,45.6599,45.6697,4805.0
2019-05-15 15:10:00,47.01,47.06,47.01,47.05,9058.0,45.6697,45.7182,45.6697,45.7085,9058.0
2019-05-15 15:15:00,47.06,47.07,47.03,47.04,6004.0,45.7182,45.7279,45.6891,45.6988,6004.0
2019-05-15 15:20:00,47.04,47.07,47.0,47.02,10525.0,45.6988,45.7279,45.6599,45.6794,10525.0
2019-05-15 15:25:00,47.01,47.03,46.99,47.01,8243.0,45.6697,45.6891,45.6502,45.6697,8243.0
2019-05-15 15:30:00,47.0,47.03,46.95,46.98,15018.0,45.6599,45.6891,45.6114,45.6405,15018.0
2019-05-15 15:35:00,46.98,47.0,46.87,46.9,16613.0,45.6405,45.6599,45.5337,45.5628,16613.0
2019-05-15 15:40:00,46.89,46.91,46.86,46.88,18443.0,45.5531,45.5725,45.5239,45.5434,18443.0
2019-05-15 15:45:00,46.88,46.9,46.81,46.84,23309.0,45.5434,45.5628,45.4754,45.5045,23309.0
2019-05-15 15:50:00,46.84,46.9,46.83,46.84,31871.0,45.5045,45.5628,45.4948,45.5045,31871.0
2019-05-15 15:55:00,46.84,46.85,46.77,46.79,89120.0,45.5045,45.5142,45.4365,45.4559,89120.0
2019-05-16 09:30:00,46.75,46.75,46.29,46.42,26900.0,45.4171,45.4171,44.9702,45.0965,26900.0
2019-05-16 09:35:00,46.43,46.48,46.19,46.2,11917.0,45.1062,45.1548,44.873,44.8828,11917.0
2019-05-16 09:40:00,46.22,46.73,46.14,46.72,11676.0,44.9022,45.3976,44.8245,45.3879,11676.0
2019-05-16 09:45:00,46.73,46.78,46.55,46.64,21200.0,45.3976,45.4462,45.2228,45.3102,21200.0
2019-05-16 09:50:00,46.65,46.65,46.5,46.57,17688.0,45.3199,45.3199,45.1742,45.2422,17688.0
2019-05-16 09:55:00,46.57,46.63,46.4,46.45,24542.0,45.2422,45.3005,45.0771,45.1256,24542.0
2019-05-16 10:00:00,46.41,46.47,46.31,46.31,14343.0,45.0868,45.1451,44.9896,44.9896,14343.0
2019-05-16 10:05:00,46.29,46.35,46.2,46.28,18213.0,44.9702,45.0285,44.8828,44.9605,18213.0
2019-05-16 10:10:00,46.28,46.42,46.27,46.42,12364.0,44.9605,45.0965,44.9508,45.0965,12364.0
2019-05-16 10:15:00,46.42,46.62,46.37,46.62,17744.0,45.0965,45.2908,45.0479,45.2908,17744.0
2019-05-16 10:20:00,46.64,46.73,46.62,46.73,10000.0,45.3102,45.3976,45.2908,45.3976,10000.0
2019-05-16 10:25:00,46.72,46.74,46.64,46.69,15558.0,45.3879,45.4074,45.3102,45.3588,15558.0
2019-05-16 10:30:00,46.75,46.78,46.67,46.72,5515.0,45.4171,45.4462,45.3394,45.3879,5515.0
2019-05-16 10:35:00,46.75,46.8,46.72,46.77,5575.0,45.4171,45.4656,45.3879,45.4365,5575.0
2019-05-16 10:40:00,46.78,46.84,46.76,46.82,8886.0,45.4462,45.5045,45.4268,45.4851,8886.0
2019-05-16 10:45:00,46.81,46.89,46.78,46.87,8436.0,45.4754,45.5531,45.4462,45.5337,8436.0
2019-05-16 10:50:00,46.88,47.02,46.85,47.0,18855.0,45.5434,45.6794,45.5142,45.6599,18855.0
2019-05-16 10:55:00,47.0,47.09,46.99,47.07,17241.0,45.6599,45.7474,45.6502,45.7279,17241.0
2019-05-16 11:00:00,47.09,47.16,47.08,47.15,20350.0,45.7474,45.8154,45.7377,45.8057,20350.0
2019-05-16 11:05:00,47.15,47.18,47.13,47.16,55995.0,45.8057,45.8348,45.7862,45.8154,55995.0
2019-05-16 11:10:00,47.16,47.21,47.15,47.19,19331.0,45.8154,45.864,45.8057,45.8445,19331.0
2019-05-16 11:15:00,47.19,47.27,47.14,47.27,22981.0,45.8445,45.9222,45.796,45.9222,22981.0
2019-05-16 11:20:00,47.26,47.3,47.25,47.28,12075.0,45.9125,45.9514,45.9028,45.932,12075.0
2019-05-16 11:25:00,47.25,47.28,47.25,47.25,7843.0,45.9028,45.932,45.9028,45.9028,7843.0
2019-05-16 11:30:00,47.28,47.28,47.13,47.14,11971.0,45.932,45.932,45.7862,45.796,11971.0
2019-05-16 11:35:00,47.14,47.3,47.13,47.29,13854.0,45.796,45.9514,45.7862,45.9417,13854.0
2019-05-16 11:40:00,47.3,47.36,47.28,47.34,7987.0,45.9514,46.0097,45.932,45.9903,7987.0
2019-05-16 11:45:00,47.36,47.36,47.2,47.23,4819.0,46.0097,46.0097,45.8542,45.8834,4819.0
2019-05-16 11:50:00,47.24,47.28,47.19,47.19,5406.0,45.8931,45.932,45.8445,45.8445,5406.0
2019-05-16 11:55:00,47.19,47.24,47.18,47.22,5427.0,45.8445,45.8931,45.8348,45.8737,5427.0
2019-05-16 12:00:00,47.23,47.27,47.21,47.24,7063.0,45.8834,45.9222,45.864,45.8931,7063.0
2019-05-16 12:05:00,47.25,47.28,47.21,47.26,8853.0,45.9028,45.932,45.864,45.9125,8853.0
2019-05-16 12:10:00,47.27,47.3,47.24,47.28,3050.0,45.9222,45.9514,45.8931,45.932,3050.0
2019-05-16 12:15:00,47.29,47.34,47.25,47.34,10000.0,45.9417,45.9903,45.9028,45.9903,10000.0
2019-05-16 12:20:00,47.34,47.4,47.3,47.4,15936.0,45.9903,46.0485,45.9514,46.0485,15936.0
2019-05-16 12:25:00,47.37,47.4,47.34,47.35,9850.0,46.0194,46.0485,45.9903,46.0,9850.0
2019-05-16 12:30:00,47.35,47.43,47.35,47.39,39000.0,46.0,46.0777,46.0,46.0388,39000.0
2019-05-16 12:35:00,47.4,47.4,47.22,47.23,91821.0,46.0485,46.0485,45.8737,45.8834,91821.0
2019-05-16 12:40:00,47.23,47.28,47.22,47.28,6700.0,45.8834,45.932,45.8737,45.932,6700.0
2019-05-16 12:45:00,47.28,47.3,47.24,47.25,5380.0,45.932,45.9514,45.8931,45.9028,5380.0
2019-05-16 12:50:00,47.24,47.28,47.22,47.28,8699.0,45.8931,45.932,45.8737,45.932,8699.0
2019-05-16 12:55:00,47.28,47.3,47.26,47.3,5200.0,45.932,45.9514,45.9125,45.9514,5200.0
2019-05-16 13:00:00,47.3,47.37,47.24,47.24,8194.0,45.9514,46.0194,45.8931,45.8931,8194.0
2019-05-16 13:05:00,47.25,47.25,47.19,47.22,6116.0,45.9028,45.9028,45.8445,45.8737,6116.0
2019-05-16 13:10:00,47.23,47.29,47.22,47.28,6802.0,45.8834,45.9417,45.8737,45.932,6802.0
2019-05-16 13:15:00,47.28,47.32,47.28,47.28,5900.0,45.932,45.9708,45.932,45.932,5900.0
2019-05-16 13:20:00,47.28,47.29,47.19,47.19,7135.0,45.932,45.9417,45.8445,45.8445,7135.0
2019-05-16 13:25:00,47.18,47.23,47.16,47.22,6873.0,45.8348,45.8834,45.8154,45.8737,6873.0
2019-05-16 13:30:00,47.2,47.23,47.17,47.19,9055.0,45.8542,45.8834,45.8251,45.8445,9055.0
2019-05-16 13:35:00,47.19,47.19,47.13,47.13,4300.0,45.8445,45.8445,45.7862,45.7862,4300.0
2019-05-16 13:40:00,47.15,47.16,47.03,47.03,11705.0,45.8057,45.8154,45.6891,45.6891,11705.0
2019-05-16 13:45:00,47.03,47.07,47.01,47.05,8470.0,45.6891,45.7279,45.6697,45.7085,8470.0
2019-05-16 13:50:00,47.03,47.07,47.0,47.05,8580.0,45.6891,45.7279,45.6599,45.7085,8580.0
2019-05-16 13:55:00,47.05,47.07,47.01,47.05,8485.0,45.7085,45.7279,45.6697,45.7085,8485.0
2019-05-16 14:00:00,47.05,47.23,47.04,47.16,21619.0,45.7085,45.8834,45.6988,45.8154,21619.0
2019-05-16 14:05:00,47.15,47.17,47.12,47.12,9945.0,45.8057,45.8251,45.7765,45.7765,9945.0
2019-05-16 14:10:00,47.12,47.12,47.08,47.12,10398.0,45.7765,45.7765,45.7377,45.7765,10398.0
2019-05-16 14:15:00,47.13,47.21,47.12,47.19,6458.0,45.7862,45.864,45.7765,45.8445,6458.0
2019-05-16 14:20:00,47.19,47.2,47.15,47.2,6550.0,45.8445,45.8542,45.8057,45.8542,6550.0
2019-05-16 14:25:00,47.21,47.27,47.2,47.27,8661.0,45.864,45.9222,45.8542,45.9222,8661.0
2019-05-16 14:30:00,47.26,47.28,47.24,47.25,7849.0,45.9125,45.932,45.8931,45.9028,7849.0
2019-05-16 14:35:00,47.25,47.34,47.25,47.31,14809.0,45.9028,45.9903,45.9028,45.9611,14809.0
2019-05-16 14:40:00,47.32,47.32,47.27,47.3,10056.0,45.9708,45.9708,45.9222,45.9514,10056.0
2019-05-16 14:45:00,47.31,47.37,47.31,47.34,13304.0,45.9611,46.0194,45.9611,45.9903,13304.0
2019-05-16 14:50:00,47.35,47.37,47.21,47.21,10796.0,46.0,46.0194,45.864,45.864,10796.0
2019-05-16 14:55:00,47.21,47.29,47.19,47.27,14192.0,45.864,45.9417,45.8445,45.9222,14192.0
2019-05-16 15:00:00,47.26,47.26,47.15,47.19,17821.0,45.9125,45.9125,45.8057,45.8445,17821.0
2019-05-16 15:05:00,47.2,47.22,47.13,47.17,13593.0,45.8542,45.8737,45.7862,45.8251,13593.0
2019-05-16 15:10:00,47.16,47.19,47.11,47.14,13185.0,45.8154,45.8445,45.7668,45.796,13185.0
2019-05-16 15:15:00,47.14,47.19,47.13,47.13,17783.0,45.796,45.8445,45.7862,45.7862,17783.0
2019-05-16 15:20:00,47.12,47.2,47.12,47.2,20459.0,45.7765,45.8542,45.7765,45.8542,20459.0
2019-05-16 15:25:00,47.2,47.24,47.19,47.22,40709.0,45.8542,45.8931,45.8445,45.8737,40709.0
2019-05-16 15:30:00,47.21,47.22,47.04,47.11,34298.0,45.864,45.8737,45.6988,45.7668,34298.0
2019-05-16 15:35:00,47.11,47.16,47.11,47.12,22571.0,45.7668,45.8154,45.7668,45.7765,22571.0
2019-05-16 15:40:00,47.12,47.15,47.07,47.14,24458.0,45.7765,45.8057,45.7279,45.796,24458.0
2019-05-16 15:45:00,47.14,47.14,47.04,47.06,29759.0,45.796,45.796,45.6988,45.7182,29759.0
2019-05-16 15:50:00,47.07,47.07,46.92,47.01,43056.0,45.7279,45.7279,45.5822,45.6697,43056.0
2019-05-16 15:55:00,47.0,47.02,46.94,46.97,101900.0,45.6599,45.6794,45.6017,45.6308,101900.0
2019-05-17 09:30:00,46.5,46.92,46.0,46.79,36489.0,45.1742,45.5822,44.6885,45.4559,36489.0
2019-05-17 09:35:00,46.69,46.77,46.48,46.62,11713.0,45.3588,45.4365,45.1548,45.2908,11713.0
2019-05-17 09:40:00,46.56,46.77,46.56,46.64,10851.0,45.2325,45.4365,45.2325,45.3102,10851.0
2019-05-17 09:45:00,46.63,46.71,46.53,46.59,20206.0,45.3005,45.3782,45.2033,45.2616,20206.0
2019-05-17 09:50:00,46.55,46.55,46.32,46.45,27508.0,45.2228,45.2228,44.9993,45.1256,27508.0
2019-05-17 09:55:00,46.43,46.63,46.35,46.53,8739.0,45.1062,45.3005,45.0285,45.2033,8739.0
2019-05-17 10:00:00,46.53,46.67,46.53,46.57,9967.0,45.2033,45.3394,45.2033,45.2422,9967.0
2019-05-17 10:05:00,46.53,46.53,46.47,46.49,7395.0,45.2033,45.2033,45.1451,45.1645,7395.0
2019-05-17 10:10:00,46.48,46.49,46.33,46.34,6691.0,45.1548,45.1645,45.009,45.0188,6691.0
2019-05-17 10:15:00,46.39,46.55,46.39,46.55,6059.0,45.0673,45.2228,45.0673,45.2228,6059.0
2019-05-17 10:20:00,46.54,46.58,46.52,46.55,7074.0,45.2131,45.2519,45.1936,45.2228,7074.0
2019-05-17 10:25:00,46.55,46.62,46.51,46.53,27227.0,45.2228,45.2908,45.1839,45.2033,27227.0
2019-05-17 10:30:00,46.54,46.55,46.48,46.53,17616.0,45.2131,45.2228,45.1548,45.2033,17616.0
2019-05-17 10:35:00,46.5,46.54,46.44,46.52,15760.0,45.1742,45.2131,45.1159,45.1936,15760.0
2019-05-17 10:40:00,46.53,46.66,46.48,46.66,7966.0,45.2033,45.3296,45.1548,45.3296,7966.0
2019-05-17 10:45:00,46.67,46.73,46.64,46.69,6300.0,45.3394,45.3976,45.3102,45.3588,6300.0
2019-05-17 10:50:00,46.7,46.75,46.68,46.71,14317.0,45.3685,45.4171,45.3491,45.3782,14317.0
2019-05-17 10:55:00,46.71,46.85,46.71,46.77,15553.0,45.3782,45.5142,45.3782,45.4365,15553.0
2019-05-17 11:00:00,46.77,46.89,46.76,46.78,7545.0,45.4365,45.5531,45.4268,45.4462,7545.0
2019-05-17 11:05:00,46.78,46.8,46.76,46.8,4196.0,45.4462,45.4656,45.4268,45.4656,4196.0
2019-05-17 11:10:00,46.8,46.81,46.77,46.78,5315.0,45.4656,45.4754,45.4365,45.4462,5315.0
2019-05-17 11:15:00,46.8,46.83,46.64,46.71,14665.0,45.4656,45.4948,45.3102,45.3782,14665.0
2019-05-17 11:20:00,46.71,46.76,46.67,46.72,12514.0,45.3782,45.4268,45.3394,45.3879,12514.0
2019-05-17 11:25:00,46.7,46.7,46.57,46.57,14838.0,45.3685,45.3685,45.2422,45.2422,14838.0
2019-05-17 11:30:00,46.57,46.6,46.49,46.58,15174.0,45.2422,45.2713,45.1645,45.2519,15174.0
2019-05-17 11:35:00,46.57,46.57,46.51,46.52,3746.0,45.2422,45.2422,45.1839,45.1936,3746.0
2019-05-17 11:40:00,46.52,46.53,46.46,46.49,18904.0,45.1936,45.2033,45.1353,45.1645,18904.0
2019-05-17 11:45:00,46.5,46.57,46.45,46.5,11615.0,45.1742,45.2422,45.1256,45.1742,11615.0
2019-05-17 11:50:00,46.45,46.54,46.38,46.5,9230.0,45.1256,45.2131,45.0576,45.1742,9230.0
2019-05-17 11:55:00,46.52,46.53,46.48,46.51,5086.0,45.1936,45.2033,45.1548,45.1839,5086.0
2019-05-17 12:00:00,46.5,46.58,46.45,46.51,2650.0,45.1742,45.2519,45.1256,45.1839,2650.0
2019-05-17 12:05:00,46.51,46.51,46.38,46.43,4932.0,45.1839,45.1839,45.0576,45.1062,4932.0
2019-05-17 12:10:00,46.45,46.49,46.42,46.42,3987.0,45.1256,45.1645,45.0965,45.0965,3987.0
2019-05-17 12:15:00,46.43,46.55,46.42,46.55,4100.0,45.1062,45.2228,45.0965,45.2228,4100.0
2019-05-17 12:20:00,46.55,46.56,46.48,46.48,2600.0,45.2228,45.2325,45.1548,45.1548,2600.0
2019-05-17 12:25:00,46.48,46.5,46.44,46.48,3783.0,45.1548,45.1742,45.1159,45.1548,3783.0
2019-05-17 12:30:00,46.47,46.5,46.38,46.42,6635.0,45.1451,45.1742,45.0576,45.0965,6635.0
2019-05-17 12:35:00,46.44,46.45,46.37,46.41,5522.0,45.1159,45.1256,45.0479,45.0868,5522.0
2019-05-17 12:40:00,46.4,46.55,46.39,46.52,7500.0,45.0771,45.2228,45.0673,45.1936,7500.0
2019-05-17 12:45:00,46.54,46.57,46.49,46.55,6543.0,45.2131,45.2422,45.1645,45.2228,6543.0
2019-05-17 12:50:00,46.54,46.55,46.47,46.55,3400.0,45.2131,45.2228,45.1451,45.2228,3400.0
2019-05-17 12:55:00,46.57,46.58,46.54,46.58,4144.0,45.2422,45.2519,45.2131,45.2519,4144.0
2019-05-17 13:00:00,46.58,46.6,46.53,46.54,4218.0,45.2519,45.2713,45.2033,45.2131,4218.0
2019-05-17 13:05:00,46.55,46.58,46.53,46.58,3560.0,45.2228,45.2519,45.2033,45.2519,3560.0
2019-05-17 13:10:00,46.58,46.68,46.58,46.66,5768.0,45.2519,45.3491,45.2519,45.3296,5768.0
2019-05-17 13:15:00,46.67,46.72,46.67,46.72,2539.0,45.3394,45.3879,45.3394,45.3879,2539.0
2019-05-17 13:20:00,46.7,46.74,46.62,46.62,7374.0,45.3685,45.4074,45.2908,45.2908,7374.0
2019-05-17 13:25:00,46.62,46.64,46.54,46.54,7811.0,45.2908,45.3102,45.2131,45.2131,7811.0
2019-05-17 13:30:00,46.54,46.58,46.51,46.58,2300.0,45.2131,45.2519,45.1839,45.2519,2300.0
2019-05-17 13:35:00,46.58,46.59,46.52,46.55,4608.0,45.2519,45.2616,45.1936,45.2228,4608.0
2019-05-17 13:40:00,46.54,46.55,46.4,46.43,5153.0,45.2131,45.2228,45.0771,45.1062,5153.0
2019-05-17 13:45:00,46.44,46.45,46.39,46.45,8145.0,45.1159,45.1256,45.0673,45.1256,8145.0
2019-05-17 13:50:00,46.42,46.42,46.35,46.4,5833.0,45.0965,45.0965,45.0285,45.0771,5833.0
2019-05-17 13:55:00,46.38,46.43,46.37,46.43,3366.0,45.0576,45.1062,45.0479,45.1062,3366.0
2019-05-17 14:00:00,46.42,46.52,46.41,46.43,5307.0,45.0965,45.1936,45.0868,45.1062,5307.0
2019-05-17 14:05:00,46.41,46.44,46.37,46.41,5410.0,45.0868,45.1159,45.0479,45.0868,5410.0
2019-05-17 14:10:00,46.43,46.43,46.4,46.41,2837.0,45.1062,45.1062,45.0771,45.0868,2837.0
2019-05-17 14:15:00,46.42,46.46,46.41,46.43,4600.0,45.0965,45.1353,45.0868,45.1062,4600.0
2019-05-17 14:20:00,46.43,46.43,46.4,46.42,3987.0,45.1062,45.1062,45.0771,45.0965,3987.0
2019-05-17 14:25:00,46.42,46.42,46.35,46.37,5428.0,45.0965,45.0965,45.0285,45.0479,5428.0
2019-05-17 14:30:00,46.36,46.39,46.34,46.39,3308.0,45.0382,45.0673,45.0188,45.0673,3308.0
2019-05-17 14:35:00,46.39,46.39,46.35,46.36,5100.0,45.0673,45.0673,45.0285,45.0382,5100.0
2019-05-17 14:40:00,46.37,46.37,46.32,46.35,8938.0,45.0479,45.0479,44.9993,45.0285,8938.0
2019-05-17 14:45:00,46.36,46.36,46.34,46.35,6200.0,45.0382,45.0382,45.0188,45.0285,6200.0
2019-05-17 14:50:00,46.36,46.38,46.34,46.36,5054.0,45.0382,45.0576,45.0188,45.0382,5054.0
2019-05-17 14:55:00,46.35,46.39,46.31,46.39,5024.0,45.0285,45.0673,44.9896,45.0673,5024.0
2019-05-17 15:00:00,46.38,46.39,46.15,46.18,17884.0,45.0576,45.0673,44.8342,44.8633,17884.0
2019-05-17 15:05:00,46.18,46.19,46.03,46.03,9718.0,44.8633,44.873,44.7176,44.7176,9718.0
2019-05-17 15:10:00,46.02,46.06,45.98,46.04,14750.0,44.7079,44.7467,44.669,44.7273,14750.0
2019-05-17 15:15:00,46.02,46.05,45.91,45.92,26265.0,44.7079,44.737,44.601,44.6107,26265.0
2019-05-17 15:20:00,45.92,45.99,45.86,45.96,12445.0,44.6107,44.6787,44.5524,44.6496,12445.0
2019-05-17 15:25:00,45.95,46.05,45.91,46.02,11836.0,44.6399,44.737,44.601,44.7079,11836.0
2019-05-17 15:30:00,46.02,46.02,45.92,45.98,11365.0,44.7079,44.7079,44.6107,44.669,11365.0
2019-05-17 15:35:00,45.99,46.06,45.91,45.91,14935.0,44.6787,44.7467,44.601,44.601,14935.0
2019-05-17 15:40:00,45.91,46.0,45.82,45.96,21760.0,44.601,44.6885,44.5136,44.6496,21760.0
2019-05-17 15:45:00,45.96,45.98,45.85,45.9,29412.0,44.6496,44.669,44.5427,44.5913,29412.0
2019-05-17 15:50:00,45.91,45.93,45.87,45.9,26738.0,44.601,44.6205,44.5622,44.5913,26738.0
2019-05-17 15:55:00,45.9,45.98,45.86,45.9,100985.0,44.5913,44.669,44.5524,44.5913,100985.0
2019-05-20 09:30:00,44.11,44.88,44.1,44.66,83104.0,42.8523,43.6004,42.8426,43.3867,83104.0
2019-05-20 09:35:00,44.61,44.89,44.25,44.41,54778.0,43.3381,43.6101,42.9884,43.1438,54778.0
2019-05-20 09:40:00,44.42,44.52,44.17,44.46,28510.0,43.1535,43.2507,42.9106,43.1924,28510.0
2019-05-20 09:45:00,44.47,44.65,44.25,44.29,16478.0,43.2021,43.3769,42.9884,43.0272,16478.0
2019-05-20 09:50:00,44.19,44.25,44.06,44.25,30088.0,42.9301,42.9884,42.8038,42.9884,30088.0
2019-05-20 09:55:00,44.25,44.44,44.24,44.44,8940.0,42.9884,43.1729,42.9786,43.1729,8940.0
2019-05-20 10:00:00,44.39,44.4,44.13,44.16,14478.0,43.1244,43.1341,42.8718,42.9009,14478.0
2019-05-20 10:05:00,44.13,44.23,44.08,44.16,27546.0,42.8718,42.9689,42.8232,42.9009,27546.0
2019-05-20 10:10:00,44.13,44.32,44.06,44.26,28537.0,42.8718,43.0564,42.8038,42.9981,28537.0
2019-05-20 10:15:00,44.27,44.31,44.16,44.2,30666.0,43.0078,43.0466,42.9009,42.9398,30666.0
2019-05-20 10:20:00,44.21,44.43,44.21,44.33,20716.0,42.9495,43.1632,42.9495,43.0661,20716.0
2019-05-20 10:25:00,44.37,44.47,44.35,44.42,30376.0,43.1049,43.2021,43.0855,43.1535,30376.0
2019-05-20 10:30:00,44.41,44.56,44.38,44.56,25376.0,43.1438,43.2895,43.1146,43.2895,25376.0
2019-05-20 10:35:00,44.58,44.62,44.51,44.55,7224.0,43.3089,43.3478,43.2409,43.2798,7224.0
2019-05-20 10:40:00,44.57,44.62,44.5,44.59,69460.0,43.2992,43.3478,43.2312,43.3187,69460.0
2019-05-20 10:45:00,44.59,44.61,44.51,44.52,100167.0,43.3187,43.3381,43.2409,43.2507,100167.0
2019-05-20 10:50:00,44.51,44.58,44.45,44.56,14083.0,43.2409,43.3089,43.1826,43.2895,14083.0
2019-05-20 10:55:00,44.56,44.79,44.56,44.73,19951.0,43.2895,43.513,43.2895,43.4547,19951.0
2019-05-20 11:00:00,44.75,44.81,44.46,44.47,24795.0,43.4741,43.5324,43.1924,43.2021,24795.0
2019-05-20 11:05:00,44.49,44.53,44.39,44.44,11968.0,43.2215,43.2604,43.1244,43.1729,11968.0
2019-05-20 11:10:00,44.46,44.75,44.46,44.6,13343.0,43.1924,43.4741,43.1924,43.3284,13343.0
2019-05-20 11:15:00,44.6,44.62,44.48,44.48,3088.0,43.3284,43.3478,43.2118,43.2118,3088.0
2019-05-20 11:20:00,44.5,44.59,44.45,44.58,12150.0,43.2312,43.3187,43.1826,43.3089,12150.0
2019-05-20 11:25:00,44.57,44.65,44.53,44.64,6121.0,43.2992,43.3769,43.2604,43.3672,6121.0
2019-05-20 11:30:00,44.65,44.73,44.64,44.66,10417.0,43.3769,43.4547,43.3672,43.3867,10417.0
2019-05-20 11:35:00,44.64,44.64,44.44,44.54,7506.0,43.3672,43.3672,43.1729,43.2701,7506.0
2019-05-20 11:40:00,44.54,44.62,44.54,44.62,6114.0,43.2701,43.3478,43.2701,43.3478,6114.0
2019-05-20 11:45:00,44.64,44.75,44.64,44.73,7948.0,43.3672,43.4741,43.3672,43.4547,7948.0
2019-05-20 11:50:00,44.72,44.78,44.71,44.74,7209.0,43.445,43.5032,43.4352,43.4644,7209.0
2019-05-20 11:55:00,44.76,44.83,44.68,44.82,39741.0,43.4838,43.5518,43.4061,43.5421,39741.0
2019-05-20 12:00:00,44.79,45.0,44.71,44.89,46960.0,43.513,43.717,43.4352,43.6101,46960.0
2019-05-20 12:05:00,44.87,44.9,44.79,44.8,7106.0,43.5907,43.6198,43.513,43.5227,7106.0
2019-05-20 12:10:00,44.75,44.9,44.75,44.9,10537.0,43.4741,43.6198,43.4741,43.6198,10537.0
2019-05-20 12:15:00,44.86,44.9,44.82,44.86,7803.0,43.581,43.6198,43.5421,43.581,7803.0
2019-05-20 12:20:00,44.85,44.89,44.84,44.89,2400.0,43.5712,43.6101,43.5615,43.6101,2400.0
2019-05-20 12:25:00,44.91,44.91,44.78,44.79,11983.0,43.6295,43.6295,43.5032,43.513,11983.0
2019-05-20 12:30:00,44.75,44.79,44.68,44.69,8202.0,43.4741,43.513,43.4061,43.4158,8202.0
2019-05-20 12:35:00,44.7,44.84,44.69,44.84,7613.0,43.4255,43.5615,43.4158,43.5615,7613.0
2019-05-20 12:40:00,44.85,44.85,44.71,44.72,6665.0,43.5712,43.5712,43.4352,43.445,6665.0
2019-05-20 12:45:00,44.72,44.74,44.63,44.67,13500.0,43.445,43.4644,43.3575,43.3964,13500.0
2019-05-20 12:50:00,44.71,44.77,44.66,44.69,12960.0,43.4352,43.4935,43.3867,43.4158,12960.0
2019-05-20 12:55:00,44.69,44.73,44.65,44.67,4556.0,43.4158,43.4547,43.3769,43.3964,4556.0
2019-05-20 13:00:00,44.67,44.72,44.64,44.69,5667.0,43.3964,43.445,43.3672,43.4158,5667.0
2019-05-20 13:05:00,44.69,44.74,44.68,44.71,10054.0,43.4158,43.4644,43.4061,43.4352,10054.0
2019-05-20 13:10:00,44.71,44.75,44.69,44.73,7426.0,43.4352,43.4741,43.4158,43.4547,7426.0
2019-05-20 13:15:00,44.73,44.79,44.73,44.77,5325.0,43.4547,43.513,43.4547,43.4935,5325.0
2019-05-20 13:20:00,44.79,44.81,44.72,44.73,5650.0,43.513,43.5324,43.445,43.4547,5650.0
2019-05-20 13:25:00,44.73,44.74,44.67,44.72,8996.0,43.4547,43.4644,43.3964,43.445,8996.0
2019-05-20 13:30:00,44.69,44.73,44.63,44.66,7318.0,43.4158,43.4547,43.3575,43.3867,7318.0
2019-05-20 13:35:00,44.64,44.69,44.59,44.66,10969.0,43.3672,43.4158,43.3187,43.3867,10969.0
2019-05-20 13:40:00,44.65,44.68,44.61,44.61,7433.0,43.3769,43.4061,43.3381,43.3381,7433.0
2019-05-20 13:45:00,44.62,44.65,44.56,44.63,9187.0,43.3478,43.3769,43.2895,43.3575,9187.0
2019-05-20 13:50:00,44.65,44.65,44.53,44.57,12553.0,43.3769,43.3769,43.2604,43.2992,12553.0
2019-05-20 13:55:00,44.57,44.58,44.47,44.58,8896.0,43.2992,43.3089,43.2021,43.3089,8896.0
2019-05-20 14:00:00,44.59,44.59,44.48,44.51,12931.0,43.3187,43.3187,43.2118,43.2409,12931.0
2019-05-20 14:05:00,44.51,44.54,44.41,44.41,12453.0,43.2409,43.2701,43.1438,43.1438,12453.0
2019-05-20 14:10:00,44.4,44.47,44.37,44.41,20707.0,43.1341,43.2021,43.1049,43.1438,20707.0
2019-05-20 14:15:00,44.4,44.44,44.37,44.41,9980.0,43.1341,43.1729,43.1049,43.1438,9980.0
2019-05-20 14:20:00,44.4,44.44,44.31,44.31,17460.0,43.1341,43.1729,43.0466,43.0466,17460.0
2019-05-20 14:25:00,44.32,44.39,44.3,44.3,15453.0,43.0564,43.1244,43.0369,43.0369,15453.0
2019-05-20 14:30:00,44.3,44.35,44.28,44.29,12849.0,43.0369,43.0855,43.0175,43.0272,12849.0
2019-05-20 14:35:00,44.27,44.28,44.18,44.22,13727.0,43.0078,43.0175,42.9203,42.9592,13727.0
2019-05-20 14:40:00,44.23,44.27,44.18,44.22,21330.0,42.9689,43.0078,42.9203,42.9592,21330.0
2019-05-20 14:45:00,44.22,44.22,44.05,44.05,38749.0,42.9592,42.9592,42.7941,42.7941,38749.0
2019-05-20 14:50:00,44.05,44.13,44.04,44.09,31128.0,42.7941,42.8718,42.7843,42.8329,31128.0
2019-05-20 14:55:00,44.09,44.13,44.05,44.1,19055.0,42.8329,42.8718,42.7941,42.8426,19055.0
2019-05-20 15:00:00,44.09,44.1,44.05,44.07,21041.0,42.8329,42.8426,42.7941,42.8135,21041.0
2019-05-20 15:05:00,44.06,44.1,44.04,44.06,24409.0,42.8038,42.8426,42.7843,42.8038,24409.0
2019-05-20 15:10:00,44.05,44.06,43.86,43.91,63338.0,42.7941,42.8038,42.6095,42.658,63338.0
2019-05-20 15:15:00,43.91,43.99,43.87,43.98,43347.0,42.658,42.7358,42.6192,42.726,43347.0
2019-05-20 15:20:00,43.97,44.01,43.94,43.97,32986.0,42.7163,42.7552,42.6872,42.7163,32986.0
2019-05-20 15:25:00,43.97,44.01,43.92,44.01,44254.0,42.7163,42.7552,42.6678,42.7552,44254.0
2019-05-20 15:30:00,44.0,44.03,43.94,43.98,69957.0,42.7455,42.7746,42.6872,42.726,69957.0
2019-05-20 15:35:00,43.98,44.08,43.96,44.0,107872.0,42.726,42.8232,42.7066,42.7455,107872.0
2019-05-20 15:40:00,44.01,44.01,43.88,43.91,87013.0,42.7552,42.7552,42.6289,42.658,87013.0
2019-05-20 15:45:00,43.91,43.95,43.87,43.87,111087.0,42.658,42.6969,42.6192,42.6192,111087.0
2019-05-20 15:50:00,43.88,43.92,43.83,43.89,107254.0,42.6289,42.6678,42.5803,42.6386,107254.0
2019-05-20 15:55:00,43.88,43.88,43.81,43.82,254319.0,42.6289,42.6289,42.5609,42.5706,254319.0
2019-05-21 09:30:00,44.43,44.95,44.43,44.68,58925.0,43.1632,43.6684,43.1632,43.4061,58925.0
2019-05-21 09:35:00,44.76,44.84,44.64,44.74,20397.0,43.4838,43.5615,43.3672,43.4644,20397.0
2019-05-21 09:40:00,44.71,44.88,44.47,44.47,15212.0,43.4352,43.6004,43.2021,43.2021,15212.0
2019-05-21 09:45:00,44.48,44.65,44.46,44.54,22600.0,43.2118,43.3769,43.1924,43.2701,22600.0
2019-05-21 09:50:00,44.54,44.61,44.38,44.59,23928.0,43.2701,43.3381,43.1146,43.3187,23928.0
2019-05-21 09:55:00,44.57,44.57,44.39,44.53,18188.0,43.2992,43.2992,43.1244,43.2604,18188.0
2019-05-21 10:00:00,44.5,44.57,44.48,44.5,24163.0,43.2312,43.2992,43.2118,43.2312,24163.0
2019-05-21 10:05:00,44.49,44.54,44.41,44.42,53122.0,43.2215,43.2701,43.1438,43.1535,53122.0
2019-05-21 10:10:00,44.44,44.46,44.3,44.36,11053.0,43.1729,43.1924,43.0369,43.0952,11053.0
2019-05-21 10:15:00,44.38,44.53,44.38,44.44,19190.0,43.1146,43.2604,43.1146,43.1729,19190.0
2019-05-21 10:20:00,44.45,44.63,44.45,44.58,16273.0,43.1826,43.3575,43.1826,43.3089,16273.0
2019-05-21 10:25:00,44.58,44.67,44.56,44.66,10996.0,43.3089,43.3964,43.2895,43.3867,10996.0
2019-05-21 10:30:00,44.68,44.68,44.49,44.59,35409.0,43.4061,43.4061,43.2215,43.3187,35409.0
2019-05-21 10:35:00,44.59,44.6,44.46,44.52,53337.0,43.3187,43.3284,43.1924,43.2507,53337.0
2019-05-21 10:40:00,44.52,44.52,44.45,44.47,33312.0,43.2507,43.2507,43.1826,43.2021,33312.0
2019-05-21 10:45:00,44.47,44.51,44.32,44.32,24157.0,43.2021,43.2409,43.0564,43.0564,24157.0
2019-05-21 10:50:00,44.33,44.44,44.31,44.4,52716.0,43.0661,43.1729,43.0466,43.1341,52716.0
2019-05-21 10:55:00,44.39,44.55,44.39,44.42,53606.0,43.1244,43.2798,43.1244,43.1535,53606.0
2019-05-21 11:00:00,44.42,44.45,44.22,44.23,27486.0,43.1535,43.1826,42.9592,42.9689,27486.0
2019-05-21 11:05:00,44.22,44.41,44.22,44.4,15521.0,42.9592,43.1438,42.9592,43.1341,15521.0
2019-05-21 11:10:00,44.39,44.39,44.31,44.35,16953.0,43.1244,43.1244,43.0466,43.0855,16953.0
2019-05-21 11:15:00,44.36,44.38,44.29,44.37,22632.0,43.0952,43.1146,43.0272,43.1049,22632.0
2019-05-21 11:20:00,44.38,44.43,44.32,44.41,18161.0,43.1146,43.1632,43.0564,43.1438,18161.0
2019-05-21 11:25:00,44.41,44.5,44.4,44.44,22646.0,43.1438,43.2312,43.1341,43.1729,22646.0
2019-05-21 11:30:00,44.44,44.44,44.28,44.28,21179.0,43.1729,43.1729,43.0175,43.0175,21179.0
2019-05-21 11:35:00,44.27,44.38,44.25,44.36,18989.0,43.0078,43.1146,42.9884,43.0952,18989.0
2019-05-21 11:40:00,44.37,44.37,44.25,44.28,15309.0,43.1049,43.1049,42.9884,43.0175,15309.0
2019-05-21 11:45:00,44.28,44.29,44.21,44.24,20137.0,43.0175,43.0272,42.9495,42.9786,20137.0
2019-05-21 11:50:00,44.23,44.24,44.1,44.15,29355.0,42.9689,42.9786,42.8426,42.8912,29355.0
2019-05-21 11:55:00,44.14,44.18,44.06,44.08,46611.0,42.8815,42.9203,42.8038,42.8232,46611.0
2019-05-21 12:00:00,44.08,44.27,44.08,44.25,97111.0,42.8232,43.0078,42.8232,42.9884,97111.0
2019-05-21 12:05:00,44.25,44.27,44.21,44.24,11457.0,42.9884,43.0078,42.9495,42.9786,11457.0
2019-05-21 12:10:00,44.24,44.28,44.19,44.24,17126.0,42.9786,43.0175,42.9301,42.9786,17126.0
2019-05-21 12:15:00,44.25,44.27,43.99,44.03,36882.0,42.9884,43.0078,42.7358,42.7746,36882.0
2019-05-21 12:20:00,44.05,44.11,43.97,43.99,83240.0,42.7941,42.8523,42.7163,42.7358,83240.0
2019-05-21 12:25:00,44.0,44.01,43.97,43.99,16313.0,42.7455,42.7552,42.7163,42.7358,16313.0
2019-05-21 12:30:00,43.99,44.09,43.99,44.04,24232.0,42.7358,42.8329,42.7358,42.7843,24232.0
2019-05-21 12:35:00,44.03,44.1,44.02,44.04,21775.0,42.7746,42.8426,42.7649,42.7843,21775.0
2019-05-21 12:40:00,44.03,44.12,44.02,44.06,20910.0,42.7746,42.8621,42.7649,42.8038,20910.0
2019-05-21 12:45:00,44.07,44.07,43.99,44.07,22634.0,42.8135,42.8135,42.7358,42.8135,22634.0
2019-05-21 12:50:00,44.07,44.08,43.94,43.98,25534.0,42.8135,42.8232,42.6872,42.726,25534.0
2019-05-21 12:55:00,43.98,44.06,43.95,44.06,7342.0,42.726,42.8038,42.6969,42.8038,7342.0
2019-05-21 13:00:00,44.05,44.09,43.98,44.08,13794.0,42.7941,42.8329,42.726,42.8232,13794.0
2019-05-21 13:05:00,44.07,44.08,43.99,44.06,9256.0,42.8135,42.8232,42.7358,42.8038,9256.0
2019-05-21 13:10:00,44.07,44.07,44.02,44.03,10061.0,42.8135,42.8135,42.7649,42.7746,10061.0
2019-05-21 13:15:00,44.02,44.08,43.98,44.05,16963.0,42.7649,42.8232,42.726,42.7941,16963.0
2019-05-21 13:20:00,44.03,44.06,44.01,44.04,10762.0,42.7746,42.8038,42.7552,42.7843,10762.0
2019-05-21 13:25:00,44.03,44.04,43.97,43.98,13615.0,42.7746,42.7843,42.7163,42.726,13615.0
2019-05-21 13:30:00,43.97,44.04,43.96,44.04,6695.0,42.7163,42.7843,42.7066,42.7843,6695.0
2019-05-21 13:35:00,44.04,44.08,44.02,44.08,5250.0,42.7843,42.8232,42.7649,42.8232,5250.0
2019-05-21 13:40:00,44.06,44.12,44.03,44.12,17853.0,42.8038,42.8621,42.7746,42.8621,17853.0
2019-05-21 13:45:00,44.12,44.17,44.11,44.12,12782.0,42.8621,42.9106,42.8523,42.8621,12782.0
2019-05-21 13:50:00,44.12,44.12,44.0,44.05,82486.0,42.8621,42.8621,42.7455,42.7941,82486.0
2019-05-21 13:55:00,44.05,44.05,44.01,44.03,13309.0,42.7941,42.7941,42.7552,42.7746,13309.0
2019-05-21 14:00:00,44.05,44.08,43.95,43.98,38279.0,42.7941,42.8232,42.6969,42.726,38279.0
2019-05-21 14:05:00,43.98,43.99,43.9,43.91,41504.0,42.726,42.7358,42.6483,42.658,41504.0
2019-05-21 14:10:00,43.92,43.95,43.74,43.75,179811.0,42.6678,42.6969,42.4929,42.5026,179811.0
2019-05-21 14:15:00,43.75,43.96,43.71,43.91,56778.0,42.5026,42.7066,42.4637,42.658,56778.0
2019-05-21 14:20:00,43.91,43.92,43.87,43.9,32500.0,42.658,42.6678,42.6192,42.6483,32500.0
2019-05-21 14:25:00,43.9,43.97,43.88,43.89,38952.0,42.6483,42.7163,42.6289,42.6386,38952.0
2019-05-21 14:30:00,43.9,43.95,43.89,43.9,52242.0,42.6483,42.6969,42.6386,42.6483,52242.0
2019-05-21 14:35:00,43.89,43.96,43.86,43.93,31146.0,42.6386,42.7066,42.6095,42.6775,31146.0
2019-05-21 14:40:00,43.93,43.94,43.9,43.91,61568.0,42.6775,42.6872,42.6483,42.658,61568.0
2019-05-21 14:45:00,43.91,44.08,43.9,43.91,135776.0,42.658,42.8232,42.6483,42.658,135776.0
2019-05-21 14:50:00,43.91,43.93,43.72,43.75,152679.0,42.658,42.6775,42.4735,42.5026,152679.0
2019-05-21 14:55:00,43.76,43.99,43.75,43.99,86836.0,42.5123,42.7358,42.5026,42.7358,86836.0
2019-05-21 15:00:00,43.99,43.99,43.93,43.95,24049.0,42.7358,42.7358,42.6775,42.6969,24049.0
2019-05-21 15:05:00,43.96,44.02,43.92,43.94,34682.0,42.7066,42.7649,42.6678,42.6872,34682.0
2019-05-21 15:10:00,43.95,43.97,43.9,43.97,33313.0,42.6969,42.7163,42.6483,42.7163,33313.0
2019-05-21 15:15:00,43.97,43.97,43.91,43.97,25793.0,42.7163,42.7163,42.658,42.7163,25793.0
2019-05-21 15:20:00,43.97,44.0,43.93,43.95,46036.0,42.7163,42.7455,42.6775,42.6969,46036.0
2019-05-21 15:25:00,43.96,43.97,43.91,43.97,22194.0,42.7066,42.7163,42.658,42.7163,22194.0
2019-05-21 15:30:00,43.96,43.99,43.94,43.96,76231.0,42.7066,42.7358,42.6872,42.7066,76231.0
2019-05-21 15:35:00,43.96,43.97,43.91,43.96,44760.0,42.7066,42.7163,42.658,42.7066,44760.0
2019-05-21 15:40:00,43.95,43.99,43.83,43.85,123066.0,42.6969,42.7358,42.5803,42.5998,123066.0
2019-05-21 15:45:00,43.85,43.88,43.83,43.88,75173.0,42.5998,42.6289,42.5803,42.6289,75173.0
2019-05-21 15:50:00,43.88,43.93,43.87,43.93,108750.0,42.6289,42.6775,42.6192,42.6775,108750.0
2019-05-21 15:55:00,43.92,43.95,43.88,43.91,209265.0,42.6678,42.6969,42.6289,42.658,209265.0
2019-05-22 09:30:00,43.49,43.91,43.38,43.67,29989.0,42.25,42.658,42.1432,42.4249,29989.0
2019-05-22 09:35:00,43.69,43.82,43.45,43.46,20128.0,42.4443,42.5706,42.2112,42.2209,20128.0
2019-05-22 09:40:00,43.46,43.51,43.38,43.41,22534.0,42.2209,42.2695,42.1432,42.1723,22534.0
2019-05-22 09:45:00,43.43,43.65,43.43,43.61,22059.0,42.1917,42.4055,42.1917,42.3666,22059.0
2019-05-22 09:50:00,43.61,43.78,43.54,43.74,25040.0,42.3666,42.5318,42.2986,42.4929,25040.0
2019-05-22 09:55:00,43.76,43.79,43.62,43.64,17598.0,42.5123,42.5415,42.3763,42.3957,17598.0
2019-05-22 10:00:00,43.64,43.65,43.43,43.44,42726.0,42.3957,42.4055,42.1917,42.2014,42726.0
2019-05-22 10:05:00,43.44,43.49,43.32,43.34,56659.0,42.2014,42.25,42.0849,42.1043,56659.0
2019-05-22 10:10:00,43.3,43.36,43.15,43.2,38447.0,42.0654,42.1237,41.9197,41.9683,38447.0
2019-05-22 10:15:00,43.2,43.49,43.19,43.43,45229.0,41.9683,42.25,41.9586,42.1917,45229.0
2019-05-22 10:20:00,43.41,43.53,43.4,43.51,32693.0,42.1723,42.2889,42.1626,42.2695,32693.0
2019-05-22 10:25:00,43.49,43.62,43.45,43.58,48871.0,42.25,42.3763,42.2112,42.3375,48871.0
2019-05-22 10:30:00,43.57,43.57,43.28,43.34,63296.0,42.3277,42.3277,42.046,42.1043,63296.0
2019-05-22 10:35:00,43.32,43.45,43.31,43.36,21598.0,42.0849,42.2112,42.0752,42.1237,21598.0
2019-05-22 10:40:00,43.38,43.4,43.34,43.37,11890.0,42.1432,42.1626,42.1043,42.1334,11890.0
2019-05-22 10:45:00,43.39,43.5,43.34,43.5,14500.0,42.1529,42.2597,42.1043,42.2597,14500.0
2019-05-22 10:50:00,43.48,43.59,43.43,43.48,18258.0,42.2403,42.3472,42.1917,42.2403,18258.0
2019-05-22 10:55:00,43.49,43.49,43.38,43.38,11576.0,42.25,42.25,42.1432,42.1432,11576.0
2019-05-22 11:00:00,43.39,43.4,43.32,43.4,22638.0,42.1529,42.1626,42.0849,42.1626,22638.0
2019-05-22 11:05:00,43.42,43.45,43.29,43.41,30137.0,42.182,42.2112,42.0557,42.1723,30137.0
2019-05-22 11:10:00,43.39,43.5,43.38,43.49,12601.0,42.1529,42.2597,42.1432,42.25,12601.0
2019-05-22 11:15:00,43.49,43.58,43.47,43.56,34957.0,42.25,42.3375,42.2306,42.318,34957.0
2019-05-22 11:20:00,43.55,43.61,43.53,43.56,11386.0,42.3083,42.3666,42.2889,42.318,11386.0
2019-05-22 11:25:00,43.56,43.72,43.55,43.72,11337.0,42.318,42.4735,42.3083,42.4735,11337.0
2019-05-22 11:30:00,43.72,43.76,43.67,43.68,10718.0,42.4735,42.5123,42.4249,42.4346,10718.0
2019-05-22 11:35:00,43.68,43.69,43.63,43.65,6698.0,42.4346,42.4443,42.386,42.4055,6698.0
2019-05-22 11:40:00,43.65,43.75,43.62,43.7,19217.0,42.4055,42.5026,42.3763,42.454,19217.0
2019-05-22 11:45:00,43.71,43.78,43.66,43.78,4589.0,42.4637,42.5318,42.4152,42.5318,4589.0
2019-05-22 11:50:00,43.8,43.82,43.77,43.82,10279.0,42.5512,42.5706,42.522,42.5706,10279.0
2019-05-22 11:55:00,43.82,43.9,43.82,43.88,9073.0,42.5706,42.6483,42.5706,42.6289,9073.0
2019-05-22 12:00:00,43.88,43.9,43.82,43.84,9726.0,42.6289,42.6483,42.5706,42.59,9726.0
2019-05-22 12:05:00,43.84,43.84,43.78,43.8,12022.0,42.59,42.59,42.5318,42.5512,12022.0
2019-05-22 12:10:00,43.8,43.84,43.69,43.69,12100.0,42.5512,42.59,42.4443,42.4443,12100.0
2019-05-22 12:15:00,43.7,43.73,43.67,43.72,24584.0,42.454,42.4832,42.4249,42.4735,24584.0
2019-05-22 12:20:00,43.72,43.74,43.67,43.7,18912.0,42.4735,42.4929,42.4249,42.454,18912.0
2019-05-22 12:25:00,43.68,43.68,43.59,43.65,24319.0,42.4346,42.4346,42.3472,42.4055,24319.0
2019-05-22 12:30:00,43.65,43.67,43.59,43.6,7328.0,42.4055,42.4249,42.3472,42.3569,7328.0
2019-05-22 12:35:00,43.6,43.73,43.6,43.69,29661.0,42.3569,42.4832,42.3569,42.4443,29661.0
2019-05-22 12:40:00,43.68,43.69,43.63,43.63,7100.0,42.4346,42.4443,42.386,42.386,7100.0
2019-05-22 12:45:00,43.61,43.61,43.54,43.6,13068.0,42.3666,42.3666,42.2986,42.3569,13068.0
2019-05-22 12:50:00,43.63,43.65,43.6,43.6,6574.0,42.386,42.4055,42.3569,42.3569,6574.0
2019-05-22 12:55:00,43.6,43.62,43.58,43.6,8813.0,42.3569,42.3763,42.3375,42.3569,8813.0
2019-05-22 13:00:00,43.6,43.63,43.57,43.57,4913.0,42.3569,42.386,42.3277,42.3277,4913.0
2019-05-22 13:05:00,43.59,43.59,43.48,43.48,14871.0,42.3472,42.3472,42.2403,42.2403,14871.0
2019-05-22 13:10:00,43.48,43.5,43.45,43.49,10534.0,42.2403,42.2597,42.2112,42.25,10534.0
2019-05-22 13:15:00,43.53,43.59,43.51,43.59,10187.0,42.2889,42.3472,42.2695,42.3472,10187.0
2019-05-22 13:20:00,43.59,43.61,43.51,43.55,13165.0,42.3472,42.3666,42.2695,42.3083,13165.0
2019-05-22 13:25:00,43.54,43.56,43.51,43.53,9155.0,42.2986,42.318,42.2695,42.2889,9155.0
2019-05-22 13:30:00,43.55,43.57,43.48,43.55,14602.0,42.3083,42.3277,42.2403,42.3083,14602.0
2019-05-22 13:35:00,43.55,43.55,43.49,43.51,12538.0,42.3083,42.3083,42.25,42.2695,12538.0
2019-05-22 13:40:00,43.51,43.63,43.5,43.6,16130.0,42.2695,42.386,42.2597,42.3569,16130.0
2019-05-22 13:45:00,43.6,43.61,43.51,43.59,26024.0,42.3569,42.3666,42.2695,42.3472,26024.0
2019-05-22 13:50:00,43.6,43.73,43.52,43.73,27019.0,42.3569,42.4832,42.2792,42.4832,27019.0
2019-05-22 13:55:00,43.72,43.72,43.68,43.7,3700.0,42.4735,42.4735,42.4346,42.454,3700.0
2019-05-22 14:00:00,43.68,43.69,43.64,43.64,6321.0,42.4346,42.4443,42.3957,42.3957,6321.0
2019-05-22 14:05:00,43.64,43.7,43.64,43.69,10203.0,42.3957,42.454,42.3957,42.4443,10203.0
2019-05-22 14:10:00,43.68,43.69,43.6,43.65,7951.0,42.4346,42.4443,42.3569,42.4055,7951.0
2019-05-22 14:15:00,43.66,43.69,43.63,43.65,14708.0,42.4152,42.4443,42.386,42.4055,14708.0
2019-05-22 14:20:00,43.65,43.69,43.6,43.65,18167.0,42.4055,42.4443,42.3569,42.4055,18167.0
2019-05-22 14:25:00,43.66,43.67,43.62,43.63,7992.0,42.4152,42.4249,42.3763,42.386,7992.0
2019-05-22 14:30:00,43.64,43.72,43.63,43.69,25251.0,42.3957,42.4735,42.386,42.4443,25251.0
2019-05-22 14:35:00,43.69,43.72,43.68,43.71,10692.0,42.4443,42.4735,42.4346,42.4637,10692.0
2019-05-22 14:40:00,43.71,43.71,43.64,43.67,18831.0,42.4637,42.4637,42.3957,42.4249,18831.0
2019-05-22 14:45:00,43.67,43.74,43.67,43.68,10352.0,42.4249,42.4929,42.4249,42.4346,10352.0
2019-05-22 14:50:00,43.69,43.7,43.63,43.64,14014.0,42.4443,42.454,42.386,42.3957,14014.0
2019-05-22 14:55:00,43.65,43.66,43.59,43.62,10678.0,42.4055,42.4152,42.3472,42.3763,10678.0
2019-05-22 15:00:00,43.61,43.65,43.6,43.63,14613.0,42.3666,42.4055,42.3569,42.386,14613.0
2019-05-22 15:05:00,43.63,43.63,43.58,43.62,13083.0,42.386,42.386,42.3375,42.3763,13083.0
2019-05-22 15:10:00,43.63,43.66,43.59,43.64,22413.0,42.386,42.4152,42.3472,42.3957,22413.0
2019-05-22 15:15:00,43.64,43.66,43.57,43.64,12901.0,42.3957,42.4152,42.3277,42.3957,12901.0
2019-05-22 15:20:00,43.64,43.7,43.63,43.7,14052.0,42.3957,42.454,42.386,42.454,14052.0
2019-05-22 15:25:00,43.7,43.73,43.64,43.66,27404.0,42.454,42.4832,42.3957,42.4152,27404.0
2019-05-22 15:30:00,43.65,43.65,43.58,43.6,32194.0,42.4055,42.4055,42.3375,42.3569,32194.0
2019-05-22 15:35:00,43.59,43.65,43.58,43.65,26755.0,42.3472,42.4055,42.3375,42.4055,26755.0
2019-05-22 15:40:00,43.65,43.65,43.58,43.59,50512.0,42.4055,42.4055,42.3375,42.3472,50512.0
2019-05-22 15:45:00,43.6,43.68,43.59,43.63,25683.0,42.3569,42.4346,42.3472,42.386,25683.0
2019-05-22 15:50:00,43.63,43.68,43.59,43.59,57550.0,42.386,42.4346,42.3472,42.3472,57550.0
2019-05-22 15:55:00,43.59,43.6,43.48,43.48,152486.0,42.3472,42.3569,42.2403,42.2403,152486.0
2019-05-23 09:30:00,42.8,43.0,42.44,42.48,41016.0,41.5797,41.774,41.23,41.2688,41016.0
2019-05-23 09:35:00,42.51,42.55,42.25,42.25,30731.0,41.298,41.3368,41.0454,41.0454,30731.0
2019-05-23 09:40:00,42.23,42.29,42.05,42.14,32592.0,41.0259,41.0842,40.8511,40.9385,32592.0
2019-05-23 09:45:00,42.12,42.23,42.02,42.03,39230.0,40.9191,41.0259,40.8219,40.8316,39230.0
2019-05-23 09:50:00,42.04,42.27,41.96,42.21,25825.0,40.8414,41.0648,40.7636,41.0065,25825.0
2019-05-23 09:55:00,42.18,42.2,42.12,42.13,23185.0,40.9774,40.9968,40.9191,40.9288,23185.0
2019-05-23 10:00:00,42.15,42.38,42.14,42.33,29756.0,40.9482,41.1717,40.9385,41.1231,29756.0
2019-05-23 10:05:00,42.38,42.41,42.09,42.09,32628.0,41.1717,41.2008,40.8899,40.8899,32628.0
2019-05-23 10:10:00,42.12,42.17,42.09,42.11,15628.0,40.9191,40.9677,40.8899,40.9094,15628.0
2019-05-23 10:15:00,42.11,42.2,42.07,42.13,25969.0,40.9094,40.9968,40.8705,40.9288,25969.0
2019-05-23 10:20:00,42.12,42.18,42.07,42.18,13342.0,40.9191,40.9774,40.8705,40.9774,13342.0
2019-05-23 10:25:00,42.17,42.29,42.13,42.26,10095.0,40.9677,41.0842,40.9288,41.0551,10095.0
2019-05-23 10:30:00,42.25,42.32,42.14,42.3,11261.0,41.0454,41.1134,40.9385,41.0939,11261.0
2019-05-23 10:35:00,42.34,42.34,42.18,42.28,11600.0,41.1328,41.1328,40.9774,41.0745,11600.0
2019-05-23 10:40:00,42.29,42.36,42.28,42.29,29522.0,41.0842,41.1522,41.0745,41.0842,29522.0
2019-05-23 10:45:00,42.3,42.35,42.25,42.29,16831.0,41.0939,41.1425,41.0454,41.0842,16831.0
2019-05-23 10:50:00,42.29,42.47,42.24,42.47,35962.0,41.0842,41.2591,41.0357,41.2591,35962.0
2019-05-23 10:55:00,42.46,42.47,42.37,42.39,5000.0,41.2494,41.2591,41.162,41.1814,5000.0
2019-05-23 11:00:00,42.41,42.42,42.2,42.25,16084.0,41.2008,41.2105,40.9968,41.0454,16084.0
2019-05-23 11:05:00,42.25,42.3,42.21,42.24,14497.0,41.0454,41.0939,41.0065,41.0357,14497.0
2019-05-23 11:10:00,42.22,42.26,42.13,42.13,12213.0,41.0162,41.0551,40.9288,40.9288,12213.0
2019-05-23 11:15:00,42.14,42.14,42.05,42.07,25007.0,40.9385,40.9385,40.8511,40.8705,25007.0
2019-05-23 11:20:00,42.07,42.08,42.03,42.08,13816.0,40.8705,40.8802,40.8316,40.8802,13816.0
2019-05-23 11:25:00,42.08,42.2,42.06,42.06,21844.0,40.8802,40.9968,40.8608,40.8608,21844.0
2019-05-23 11:30:00,42.09,42.14,42.05,42.05,6244.0,40.8899,40.9385,40.8511,40.8511,6244.0
2019-05-23 11:35:00,42.07,42.1,41.99,42.05,16033.0,40.8705,40.8997,40.7928,40.8511,16033.0
2019-05-23 11:40:00,42.02,42.02,41.94,41.97,6870.0,40.8219,40.8219,40.7442,40.7734,6870.0
2019-05-23 11:45:00,41.98,42.02,41.91,41.95,10624.0,40.7831,40.8219,40.7151,40.7539,10624.0
2019-05-23 11:50:00,41.97,42.0,41.89,41.89,10664.0,40.7734,40.8025,40.6956,40.6956,10664.0
2019-05-23 11:55:00,41.89,41.91,41.82,41.85,25979.0,40.6956,40.7151,40.6276,40.6568,25979.0
2019-05-23 12:00:00,41.85,41.95,41.85,41.93,10000.0,40.6568,40.7539,40.6568,40.7345,10000.0
2019-05-23 12:05:00,41.95,41.95,41.83,41.83,28911.0,40.7539,40.7539,40.6374,40.6374,28911.0
2019-05-23 12:10:00,41.83,41.91,41.81,41.9,5100.0,40.6374,40.7151,40.6179,40.7054,5100.0
2019-05-23 12:15:00,41.88,41.98,41.83,41.96,15740.0,40.6859,40.7831,40.6374,40.7636,15740.0
2019-05-23 12:20:00,41.96,42.03,41.95,42.01,15046.0,40.7636,40.8316,40.7539,40.8122,15046.0
2019-05-23 12:25:00,42.02,42.05,41.98,42.01,47844.0,40.8219,40.8511,40.7831,40.8122,47844.0
2019-05-23 12:30:00,42.02,42.03,41.92,41.92,14127.0,40.8219,40.8316,40.7248,40.7248,14127.0
2019-05-23 12:35:00,41.93,41.95,41.87,41.94,6159.0,40.7345,40.7539,40.6762,40.7442,6159.0
2019-05-23 12:40:00,41.96,41.97,41.91,41.97,9874.0,40.7636,40.7734,40.7151,40.7734,9874.0
2019-05-23 12:45:00,41.98,42.01,41.95,42.0,12549.0,40.7831,40.8122,40.7539,40.8025,12549.0
2019-05-23 12:50:00,41.98,42.0,41.87,41.88,14179.0,40.7831,40.8025,40.6762,40.6859,14179.0
2019-05-23 12:55:00,41.88,41.94,41.88,41.93,4792.0,40.6859,40.7442,40.6859,40.7345,4792.0
2019-05-23 13:00:00,41.91,41.96,41.87,41.96,10200.0,40.7151,40.7636,40.6762,40.7636,10200.0
2019-05-23 13:05:00,41.96,42.02,41.95,41.97,7899.0,40.7636,40.8219,40.7539,40.7734,7899.0
2019-05-23 13:10:00,41.97,41.97,41.84,41.84,11320.0,40.7734,40.7734,40.6471,40.6471,11320.0
2019-05-23 13:15:00,41.84,41.87,41.78,41.8,22455.0,40.6471,40.6762,40.5888,40.6082,22455.0
2019-05-23 13:20:00,41.79,41.84,41.76,41.84,12540.0,40.5985,40.6471,40.5693,40.6471,12540.0
2019-05-23 13:25:00,41.85,41.93,41.85,41.85,8700.0,40.6568,40.7345,40.6568,40.6568,8700.0
2019-05-23 13:30:00,41.84,41.88,41.8,41.83,11000.0,40.6471,40.6859,40.6082,40.6374,11000.0
2019-05-23 13:35:00,41.83,41.84,41.73,41.82,16351.0,40.6374,40.6471,40.5402,40.6276,16351.0
2019-05-23 13:40:00,41.83,41.85,41.76,41.85,14055.0,40.6374,40.6568,40.5693,40.6568,14055.0
2019-05-23 13:45:00,41.84,41.84,41.77,41.77,12121.0,40.6471,40.6471,40.5791,40.5791,12121.0
2019-05-23 13:50:00,41.76,41.78,41.73,41.73,12750.0,40.5693,40.5888,40.5402,40.5402,12750.0
2019-05-23 13:55:00,41.73,41.78,41.71,41.78,9965.0,40.5402,40.5888,40.5208,40.5888,9965.0
2019-05-23 14:00:00,41.77,41.86,41.77,41.8,9987.0,40.5791,40.6665,40.5791,40.6082,9987.0
2019-05-23 14:05:00,41.79,41.81,41.69,41.7,10434.0,40.5985,40.6179,40.5013,40.5111,10434.0
2019-05-23 14:10:00,41.71,41.74,41.68,41.7,14173.0,40.5208,40.5499,40.4916,40.5111,14173.0
2019-05-23 14:15:00,41.71,41.8,41.7,41.77,11648.0,40.5208,40.6082,40.5111,40.5791,11648.0
2019-05-23 14:20:00,41.78,41.84,41.76,41.81,15034.0,40.5888,40.6471,40.5693,40.6179,15034.0
2019-05-23 14:25:00,41.81,41.81,41.75,41.76,8128.0,40.6179,40.6179,40.5596,40.5693,8128.0
2019-05-23 14:30:00,41.77,41.79,41.74,41.78,9967.0,40.5791,40.5985,40.5499,40.5888,9967.0
2019-05-23 14:35:00,41.77,41.78,41.71,41.71,13004.0,40.5791,40.5888,40.5208,40.5208,13004.0
2019-05-23 14:40:00,41.72,41.74,41.69,41.73,16801.0,40.5305,40.5499,40.5013,40.5402,16801.0
2019-05-23 14:45:00,41.73,41.79,41.72,41.75,13025.0,40.5402,40.5985,40.5305,40.5596,13025.0
2019-05-23 14:50:00,41.75,41.77,41.71,41.73,13347.0,40.5596,40.5791,40.5208,40.5402,13347.0
2019-05-23 14:55:00,41.73,41.8,41.69,41.79,15384.0,40.5402,40.6082,40.5013,40.5985,15384.0
2019-05-23 15:00:00,41.79,41.79,41.72,41.75,24692.0,40.5985,40.5985,40.5305,40.5596,24692.0
2019-05-23 15:05:00,41.75,41.78,41.73,41.77,25502.0,40.5596,40.5888,40.5402,40.5791,25502.0
2019-05-23 15:10:00,41.78,41.86,41.77,41.86,21327.0,40.5888,40.6665,40.5791,40.6665,21327.0
2019-05-23 15:15:00,41.87,42.0,41.84,41.99,21743.0,40.6762,40.8025,40.6471,40.7928,21743.0
2019-05-23 15:20:00,41.98,42.12,41.98,42.09,26487.0,40.7831,40.9191,40.7831,40.8899,26487.0
2019-05-23 15:25:00,42.09,42.3,42.07,42.27,40385.0,40.8899,41.0939,40.8705,41.0648,40385.0
2019-05-23 15:30:00,42.27,42.36,42.2,42.3,32939.0,41.0648,41.1522,40.9968,41.0939,32939.0
2019-05-23 15:35:00,42.29,42.29,42.2,42.2,32064.0,41.0842,41.0842,40.9968,40.9968,32064.0
2019-05-23 15:40:00,42.19,42.22,42.09,42.09,48971.0,40.9871,41.0162,40.8899,40.8899,48971.0
2019-05-23 15:45:00,42.11,42.22,42.09,42.14,55889.0,40.9094,41.0162,40.8899,40.9385,55889.0
2019-05-23 15:50:00,42.13,42.21,42.09,42.18,70196.0,40.9288,41.0065,40.8899,40.9774,70196.0
2019-05-23 15:55:00,42.18,42.32,42.18,42.3,159325.0,40.9774,41.1134,40.9774,41.0939,159325.0
2019-05-24 09:30:00,42.54,42.89,42.5,42.5,22777.0,41.3271,41.6671,41.2882,41.2882,22777.0
2019-05-24 09:35:00,42.62,42.7,42.52,42.52,4753.0,41.4048,41.4825,41.3077,41.3077,4753.0
2019-05-24 09:40:00,42.54,42.59,42.48,42.54,14160.0,41.3271,41.3757,41.2688,41.3271,14160.0
2019-05-24 09:45:00,42.53,42.6,42.43,42.46,42628.0,41.3174,41.3854,41.2202,41.2494,42628.0
2019-05-24 09:50:00,42.47,42.76,42.44,42.73,15081.0,41.2591,41.5408,41.23,41.5117,15081.0
2019-05-24 09:55:00,42.7,42.79,42.68,42.73,5024.0,41.4825,41.57,41.4631,41.5117,5024.0
2019-05-24 10:00:00,42.76,42.85,42.73,42.73,13005.0,41.5408,41.6283,41.5117,41.5117,13005.0
2019-05-24 10:05:00,42.72,42.72,42.57,42.59,10092.0,41.502,41.502,41.3563,41.3757,10092.0
2019-05-24 10:10:00,42.55,42.62,42.52,42.54,8600.0,41.3368,41.4048,41.3077,41.3271,8600.0
2019-05-24 10:15:00,42.53,42.54,42.42,42.43,17413.0,41.3174,41.3271,41.2105,41.2202,17413.0
2019-05-24 10:20:00,42.42,42.57,42.4,42.51,11850.0,41.2105,41.3563,41.1911,41.298,11850.0
2019-05-24 10:25:00,42.52,42.6,42.43,42.43,9086.0,41.3077,41.3854,41.2202,41.2202,9086.0
2019-05-24 10:30:00,42.45,42.51,42.42,42.49,5630.0,41.2397,41.298,41.2105,41.2785,5630.0
2019-05-24 10:35:00,42.46,42.57,42.44,42.55,6900.0,41.2494,41.3563,41.23,41.3368,6900.0
2019-05-24 10:40:00,42.54,42.54,42.43,42.49,29420.0,41.3271,41.3271,41.2202,41.2785,29420.0
2019-05-24 10:45:00,42.48,42.48,42.31,42.33,6208.0,41.2688,41.2688,41.1037,41.1231,6208.0
2019-05-24 10:50:00,42.33,42.42,42.29,42.33,8002.0,41.1231,41.2105,41.0842,41.1231,8002.0
2019-05-24 10:55:00,42.34,42.38,42.27,42.3,15652.0,41.1328,41.1717,41.0648,41.0939,15652.0
2019-05-24 11:00:00,42.3,42.32,42.15,42.22,59232.0,41.0939,41.1134,40.9482,41.0162,59232.0
2019-05-24 11:05:00,42.21,42.24,42.14,42.14,40890.0,41.0065,41.0357,40.9385,40.9385,40890.0
2019-05-24 11:10:00,42.16,42.29,42.14,42.22,42903.0,40.9579,41.0842,40.9385,41.0162,42903.0
2019-05-24 11:15:00,42.22,42.26,42.17,42.21,18346.0,41.0162,41.0551,40.9677,41.0065,18346.0
2019-05-24 11:20:00,42.22,42.23,42.13,42.23,15550.0,41.0162,41.0259,40.9288,41.0259,15550.0
2019-05-24 11:25:00,42.22,42.31,42.19,42.25,19206.0,41.0162,41.1037,40.9871,41.0454,19206.0
2019-05-24 11:30:00,42.25,42.28,42.2,42.24,7200.0,41.0454,41.0745,40.9968,41.0357,7200.0
2019-05-24 11:35:00,42.24,42.26,42.21,42.25,8898.0,41.0357,41.0551,41.0065,41.0454,8898.0
2019-05-24 11:40:00,42.23,42.26,42.2,42.22,6100.0,41.0259,41.0551,40.9968,41.0162,6100.0
2019-05-24 11:45:00,42.23,42.34,42.23,42.31,5471.0,41.0259,41.1328,41.0259,41.1037,5471.0
2019-05-24 11:50:00,42.32,42.34,42.28,42.3,7536.0,41.1134,41.1328,41.0745,41.0939,7536.0
2019-05-24 11:55:00,42.29,42.32,42.16,42.17,30937.0,41.0842,41.1134,40.9579,40.9677,30937.0
2019-05-24 12:00:00,42.15,42.29,42.05,42.27,58054.0,40.9482,41.0842,40.8511,41.0648,58054.0
2019-05-24 12:05:00,42.28,42.3,42.19,42.25,18455.0,41.0745,41.0939,40.9871,41.0454,18455.0
2019-05-24 12:10:00,42.26,42.31,42.25,42.28,7333.0,41.0551,41.1037,41.0454,41.0745,7333.0
2019-05-24 12:15:00,42.28,42.32,42.25,42.3,11549.0,41.0745,41.1134,41.0454,41.0939,11549.0
2019-05-24 12:20:00,42.29,42.34,42.28,42.33,11070.0,41.0842,41.1328,41.0745,41.1231,11070.0
2019-05-24 12:25:00,42.34,42.4,42.33,42.35,6977.0,41.1328,41.1911,41.1231,41.1425,6977.0
2019-05-24 12:30:00,42.34,42.45,42.34,42.43,9500.0,41.1328,41.2397,41.1328,41.2202,9500.0
2019-05-24 12:35:00,42.44,42.46,42.39,42.41,7800.0,41.23,41.2494,41.1814,41.2008,7800.0
2019-05-24 12:40:00,42.41,42.41,42.33,42.38,7300.0,41.2008,41.2008,41.1231,41.1717,7300.0
2019-05-24 12:45:00,42.38,42.43,42.36,42.39,7623.0,41.1717,41.2202,41.1522,41.1814,7623.0
2019-05-24 12:50:00,42.39,42.41,42.38,42.39,5926.0,41.1814,41.2008,41.1717,41.1814,5926.0
2019-05-24 12:55:00,42.4,42.43,42.38,42.4,9108.0,41.1911,41.2202,41.1717,41.1911,9108.0
2019-05-24 13:00:00,42.4,42.47,42.34,42.34,7309.0,41.1911,41.2591,41.1328,41.1328,7309.0
2019-05-24 13:05:00,42.33,42.41,42.33,42.4,7302.0,41.1231,41.2008,41.1231,41.1911,7302.0
2019-05-24 13:10:00,42.39,42.39,42.33,42.35,6800.0,41.1814,41.1814,41.1231,41.1425,6800.0
2019-05-24 13:15:00,42.36,42.39,42.35,42.35,5465.0,41.1522,41.1814,41.1425,41.1425,5465.0
2019-05-24 13:20:00,42.34,42.37,42.32,42.33,8400.0,41.1328,41.162,41.1134,41.1231,8400.0
2019-05-24 13:25:00,42.33,42.33,42.07,42.15,97583.0,41.1231,41.1231,40.8705,40.9482,97583.0
2019-05-24 13:30:00,42.14,42.2,42.08,42.13,20682.0,40.9385,40.9968,40.8802,40.9288,20682.0
2019-05-24 13:35:00,42.13,42.18,42.13,42.18,9511.0,40.9288,40.9774,40.9288,40.9774,9511.0
2019-05-24 13:40:00,42.18,42.24,42.14,42.23,8163.0,40.9774,41.0357,40.9385,41.0259,8163.0
2019-05-24 13:45:00,42.25,42.25,42.19,42.25,7456.0,41.0454,41.0454,40.9871,41.0454,7456.0
2019-05-24 13:50:00,42.25,42.31,42.24,42.28,9243.0,41.0454,41.1037,41.0357,41.0745,9243.0
2019-05-24 13:55:00,42.27,42.28,42.22,42.28,8506.0,41.0648,41.0745,41.0162,41.0745,8506.0
2019-05-24 14:00:00,42.27,42.27,42.18,42.2,8814.0,41.0648,41.0648,40.9774,40.9968,8814.0
2019-05-24 14:05:00,42.21,42.21,42.14,42.16,10600.0,41.0065,41.0065,40.9385,40.9579,10600.0
2019-05-24 14:10:00,42.17,42.18,42.11,42.12,13572.0,40.9677,40.9774,40.9094,40.9191,13572.0
2019-05-24 14:15:00,42.11,42.13,42.1,42.11,8100.0,40.9094,40.9288,40.8997,40.9094,8100.0
2019-05-24 14:20:00,42.12,42.15,42.1,42.15,11551.0,40.9191,40.9482,40.8997,40.9482,11551.0
2019-05-24 14:25:00,42.15,42.2,42.1,42.1,13518.0,40.9482,40.9968,40.8997,40.8997,13518.0
2019-05-24 14:30:00,42.09,42.13,42.08,42.12,17976.0,40.8899,40.9288,40.8802,40.9191,17976.0
2019-05-24 14:35:00,42.12,42.19,42.1,42.12,12044.0,40.9191,40.9871,40.8997,40.9191,12044.0
2019-05-24 14:40:00,42.12,42.16,42.11,42.11,9885.0,40.9191,40.9579,40.9094,40.9094,9885.0
2019-05-24 14:45:00,42.11,42.14,42.09,42.13,14763.0,40.9094,40.9385,40.8899,40.9288,14763.0
2019-05-24 14:50:00,42.12,42.12,42.05,42.09,12059.0,40.9191,40.9191,40.8511,40.8899,12059.0
2019-05-24 14:55:00,42.1,42.1,42.02,42.05,19284.0,40.8997,40.8997,40.8219,40.8511,19284.0
2019-05-24 15:00:00,42.05,42.15,42.04,42.1,14483.0,40.8511,40.9482,40.8414,40.8997,14483.0
2019-05-24 15:05:00,42.1,42.13,42.07,42.12,14031.0,40.8997,40.9288,40.8705,40.9191,14031.0
2019-05-24 15:10:00,42.1,42.11,42.03,42.05,13519.0,40.8997,40.9094,40.8316,40.8511,13519.0
2019-05-24 15:15:00,42.04,42.06,41.96,41.97,37463.0,40.8414,40.8608,40.7636,40.7734,37463.0
2019-05-24 15:20:00,41.97,41.99,41.89,41.97,42243.0,40.7734,40.7928,40.6956,40.7734,42243.0
2019-05-24 15:25:00,41.97,41.97,41.87,41.94,41154.0,40.7734,40.7734,40.6762,40.7442,41154.0
2019-05-24 15:30:00,41.93,42.0,41.9,41.97,29459.0,40.7345,40.8025,40.7054,40.7734,29459.0
2019-05-24 15:35:00,41.97,42.01,41.93,41.98,28156.0,40.7734,40.8122,40.7345,40.7831,28156.0
2019-05-24 15:40:00,41.99,41.99,41.92,41.93,28445.0,40.7928,40.7928,40.7248,40.7345,28445.0
2019-05-24 15:45:00,41.92,41.96,41.88,41.93,57230.0,40.7248,40.7636,40.6859,40.7345,57230.0
2019-05-24 15:50:00,41.92,41.96,41.9,41.9,37185.0,40.7248,40.7636,40.7054,40.7054,37185.0
2019-05-24 15:55:00,41.9,41.94,41.85,41.88,123271.0,40.7054,40.7442,40.6568,40.6859,123271.0
2019-05-28 09:30:00,41.88,42.16,41.86,41.91,18292.0,40.774,41.0466,40.7545,40.8032,18292.0
2019-05-28 09:35:00,41.84,42.07,41.78,41.9,8575.0,40.735,40.959,40.6766,40.7935,8575.0
2019-05-28 09:40:00,41.91,42.06,41.87,41.9,15648.0,40.8032,40.9492,40.7643,40.7935,15648.0
2019-05-28 09:45:00,41.9,41.93,41.79,41.82,22058.0,40.7935,40.8227,40.6864,40.7156,22058.0
2019-05-28 09:50:00,41.79,41.89,41.77,41.78,27164.0,40.6864,40.7837,40.6669,40.6766,27164.0
2019-05-28 09:55:00,41.79,41.79,41.61,41.66,45374.0,40.6864,40.6864,40.5111,40.5598,45374.0
2019-05-28 10:00:00,41.65,41.74,41.6,41.72,24467.0,40.5501,40.6377,40.5014,40.6182,24467.0
2019-05-28 10:05:00,41.71,41.76,41.6,41.62,34006.0,40.6085,40.6572,40.5014,40.5209,34006.0
2019-05-28 10:10:00,41.61,41.68,41.46,41.48,26121.0,40.5111,40.5793,40.3651,40.3846,26121.0
2019-05-28 10:15:00,41.49,41.52,41.36,41.41,43423.0,40.3943,40.4235,40.2677,40.3164,43423.0
2019-05-28 10:20:00,41.37,41.54,41.37,41.5,14541.0,40.2775,40.443,40.2775,40.404,14541.0
2019-05-28 10:25:00,41.48,41.58,41.48,41.52,9929.0,40.3846,40.4819,40.3846,40.4235,9929.0
2019-05-28 10:30:00,41.51,41.53,41.43,41.48,11166.0,40.4138,40.4332,40.3359,40.3846,11166.0
2019-05-28 10:35:00,41.47,41.54,41.42,41.42,12962.0,40.3748,40.443,40.3261,40.3261,12962.0
2019-05-28 10:40:00,41.41,41.45,41.36,41.4,19987.0,40.3164,40.3553,40.2677,40.3067,19987.0
2019-05-28 10:45:00,41.37,41.41,41.33,41.35,30058.0,40.2775,40.3164,40.2385,40.258,30058.0
2019-05-28 10:50:00,41.37,41.45,41.36,41.42,8094.0,40.2775,40.3553,40.2677,40.3261,8094.0
2019-05-28 10:55:00,41.41,41.45,41.37,41.43,10103.0,40.3164,40.3553,40.2775,40.3359,10103.0
2019-05-28 11:00:00,41.41,41.49,41.39,41.43,13260.0,40.3164,40.3943,40.2969,40.3359,13260.0
2019-05-28 11:05:00,41.44,41.52,41.44,41.51,29595.0,40.3456,40.4235,40.3456,40.4138,29595.0
2019-05-28 11:10:00,41.51,41.73,41.51,41.7,11917.0,40.4138,40.628,40.4138,40.5987,11917.0
2019-05-28 11:15:00,41.7,41.75,41.69,41.7,16248.0,40.5987,40.6474,40.589,40.5987,16248.0
2019-05-28 11:20:00,41.7,41.71,41.63,41.71,18732.0,40.5987,40.6085,40.5306,40.6085,18732.0
2019-05-28 11:25:00,41.71,41.71,41.6,41.6,13394.0,40.6085,40.6085,40.5014,40.5014,13394.0
2019-05-28 11:30:00,41.61,41.68,41.6,41.68,7736.0,40.5111,40.5793,40.5014,40.5793,7736.0
2019-05-28 11:35:00,41.7,41.76,41.68,41.73,15685.0,40.5987,40.6572,40.5793,40.628,15685.0
2019-05-28 11:40:00,41.74,41.8,41.74,41.79,8467.0,40.6377,40.6961,40.6377,40.6864,8467.0
2019-05-28 11:45:00,41.81,41.9,41.79,41.87,16561.0,40.7058,40.7935,40.6864,40.7643,16561.0
2019-05-28 11:50:00,41.85,41.88,41.75,41.78,35868.0,40.7448,40.774,40.6474,40.6766,35868.0
2019-05-28 11:55:00,41.78,41.85,41.76,41.83,11024.0,40.6766,40.7448,40.6572,40.7253,11024.0
2019-05-28 12:00:00,41.82,42.02,41.82,41.95,9091.0,40.7156,40.9103,40.7156,40.8421,9091.0
2019-05-28 12:05:00,41.97,42.05,41.94,42.01,7596.0,40.8616,40.9395,40.8324,40.9006,7596.0
2019-05-28 12:10:00,41.99,42.05,41.99,42.02,6000.0,40.8811,40.9395,40.8811,40.9103,6000.0
2019-05-28 12:15:00,42.02,42.03,41.98,42.0,9254.0,40.9103,40.92,40.8713,40.8908,9254.0
2019-05-28 12:20:00,41.99,42.04,41.92,41.95,20847.0,40.8811,40.9298,40.8129,40.8421,20847.0
2019-05-28 12:25:00,41.95,41.99,41.91,41.97,6046.0,40.8421,40.8811,40.8032,40.8616,6046.0
2019-05-28 12:30:00,41.99,42.0,41.94,42.0,8932.0,40.8811,40.8908,40.8324,40.8908,8932.0
2019-05-28 12:35:00,41.99,42.04,41.96,41.99,9210.0,40.8811,40.9298,40.8519,40.8811,9210.0
2019-05-28 12:40:00,42.01,42.01,41.92,41.94,11784.0,40.9006,40.9006,40.8129,40.8324,11784.0
2019-05-28 12:45:00,41.94,42.0,41.91,41.98,8214.0,40.8324,40.8908,40.8032,40.8713,8214.0
2019-05-28 12:50:00,41.97,41.99,41.94,41.94,5449.0,40.8616,40.8811,40.8324,40.8324,5449.0
2019-05-28 12:55:00,41.95,41.99,41.88,41.88,6334.0,40.8421,40.8811,40.774,40.774,6334.0
2019-05-28 13:00:00,41.89,41.93,41.87,41.87,6460.0,40.7837,40.8227,40.7643,40.7643,6460.0
2019-05-28 13:05:00,41.89,41.9,41.83,41.85,7314.0,40.7837,40.7935,40.7253,40.7448,7314.0
2019-05-28 13:10:00,41.85,41.91,41.85,41.88,10024.0,40.7448,40.8032,40.7448,40.774,10024.0
2019-05-28 13:15:00,41.88,41.94,41.87,41.89,5700.0,40.774,40.8324,40.7643,40.7837,5700.0
2019-05-28 13:20:00,41.89,41.9,41.82,41.88,7657.0,40.7837,40.7935,40.7156,40.774,7657.0
2019-05-28 13:25:00,41.89,41.9,41.84,41.87,7229.0,40.7837,40.7935,40.735,40.7643,7229.0
2019-05-28 13:30:00,41.86,41.94,41.86,41.93,6163.0,40.7545,40.8324,40.7545,40.8227,6163.0
2019-05-28 13:35:00,41.92,41.98,41.89,41.96,5423.0,40.8129,40.8713,40.7837,40.8519,5423.0
2019-05-28 13:40:00,41.96,41.99,41.95,41.98,6465.0,40.8519,40.8811,40.8421,40.8713,6465.0
2019-05-28 13:45:00,41.97,42.03,41.97,41.98,8700.0,40.8616,40.92,40.8616,40.8713,8700.0
2019-05-28 13:50:00,41.99,42.01,41.94,41.95,7119.0,40.8811,40.9006,40.8324,40.8421,7119.0
2019-05-28 13:55:00,41.94,42.02,41.93,42.0,8500.0,40.8324,40.9103,40.8227,40.8908,8500.0
2019-05-28 14:00:00,42.02,42.06,41.99,42.01,12494.0,40.9103,40.9492,40.8811,40.9006,12494.0
2019-05-28 14:05:00,42.01,42.05,41.99,42.04,6518.0,40.9006,40.9395,40.8811,40.9298,6518.0
2019-05-28 14:10:00,42.03,42.06,41.97,42.02,9430.0,40.92,40.9492,40.8616,40.9103,9430.0
2019-05-28 14:15:00,42.02,42.02,41.99,42.01,6490.0,40.9103,40.9103,40.8811,40.9006,6490.0
2019-05-28 14:20:00,42.01,42.02,41.93,41.96,9625.0,40.9006,40.9103,40.8227,40.8519,9625.0
2019-05-28 14:25:00,41.95,41.95,41.89,41.91,6981.0,40.8421,40.8421,40.7837,40.8032,6981.0
2019-05-28 14:30:00,41.9,41.96,41.85,41.96,10372.0,40.7935,40.8519,40.7448,40.8519,10372.0
2019-05-28 14:35:00,41.97,41.98,41.92,41.93,9632.0,40.8616,40.8713,40.8129,40.8227,9632.0
2019-05-28 14:40:00,41.92,41.92,41.8,41.8,16003.0,40.8129,40.8129,40.6961,40.6961,16003.0
2019-05-28 14:45:00,41.82,41.86,41.8,41.85,7900.0,40.7156,40.7545,40.6961,40.7448,7900.0
2019-05-28 14:50:00,41.85,41.85,41.77,41.79,15100.0,40.7448,40.7448,40.6669,40.6864,15100.0
2019-05-28 14:55:00,41.8,41.85,41.77,41.85,13815.0,40.6961,40.7448,40.6669,40.7448,13815.0
2019-05-28 15:00:00,41.84,41.84,41.76,41.77,18433.0,40.735,40.735,40.6572,40.6669,18433.0
2019-05-28 15:05:00,41.76,41.8,41.75,41.77,17305.0,40.6572,40.6961,40.6474,40.6669,17305.0
2019-05-28 15:10:00,41.76,41.76,41.66,41.75,25266.0,40.6572,40.6572,40.5598,40.6474,25266.0
2019-05-28 15:15:00,41.76,41.78,41.72,41.75,15236.0,40.6572,40.6766,40.6182,40.6474,15236.0
2019-05-28 15:20:00,41.76,41.77,41.71,41.77,17100.0,40.6572,40.6669,40.6085,40.6669,17100.0
2019-05-28 15:25:00,41.77,41.81,41.73,41.73,19016.0,40.6669,40.7058,40.628,40.628,19016.0
2019-05-28 15:30:00,41.73,41.74,41.66,41.67,29504.0,40.628,40.6377,40.5598,40.5695,29504.0
2019-05-28 15:35:00,41.68,41.68,41.57,41.61,24452.0,40.5793,40.5793,40.4722,40.5111,24452.0
2019-05-28 15:40:00,41.62,41.62,41.53,41.55,28261.0,40.5209,40.5209,40.4332,40.4527,28261.0
2019-05-28 15:45:00,41.55,41.69,41.54,41.66,24228.0,40.4527,40.589,40.443,40.5598,24228.0
2019-05-28 15:50:00,41.66,41.72,41.64,41.72,32405.0,40.5598,40.6182,40.5403,40.6182,32405.0
2019-05-28 15:55:00,41.72,41.73,41.56,41.58,95735.0,40.6182,40.628,40.4624,40.4819,95735.0
2019-05-29 09:30:00,41.12,41.31,40.92,41.16,34107.0,40.0341,40.219,39.8393,40.073,34107.0
2019-05-29 09:35:00,41.17,41.19,40.97,41.01,16242.0,40.0827,40.1022,39.888,39.927,16242.0
2019-05-29 09:40:00,41.01,41.35,40.98,41.31,22919.0,39.927,40.258,39.8978,40.219,22919.0
2019-05-29 09:45:00,41.3,41.39,41.19,41.37,30158.0,40.2093,40.2969,40.1022,40.2775,30158.0
2019-05-29 09:50:00,41.37,41.5,41.33,41.5,47215.0,40.2775,40.404,40.2385,40.404,47215.0
2019-05-29 09:55:00,41.5,41.65,41.49,41.59,31982.0,40.404,40.5501,40.3943,40.4916,31982.0
2019-05-29 10:00:00,41.58,41.7,41.53,41.69,16452.0,40.4819,40.5987,40.4332,40.589,16452.0
2019-05-29 10:05:00,41.71,41.85,41.69,41.83,11906.0,40.6085,40.7448,40.589,40.7253,11906.0
2019-05-29 10:10:00,41.85,41.88,41.76,41.84,11025.0,40.7448,40.774,40.6572,40.735,11025.0
2019-05-29 10:15:00,41.88,42.01,41.85,41.96,12367.0,40.774,40.9006,40.7448,40.8519,12367.0
2019-05-29 10:20:00,41.96,42.0,41.82,41.9,15207.0,40.8519,40.8908,40.7156,40.7935,15207.0
2019-05-29 10:25:00,41.89,42.0,41.85,41.96,10600.0,40.7837,40.8908,40.7448,40.8519,10600.0
2019-05-29 10:30:00,41.97,42.03,41.9,42.02,15638.0,40.8616,40.92,40.7935,40.9103,15638.0
2019-05-29 10:35:00,42.0,42.0,41.93,41.93,13717.0,40.8908,40.8908,40.8227,40.8227,13717.0
2019-05-29 10:40:00,41.92,42.05,41.85,42.01,11108.0,40.8129,40.9395,40.7448,40.9006,11108.0
2019-05-29 10:45:00,42.0,42.07,41.96,42.06,19951.0,40.8908,40.959,40.8519,40.9492,19951.0
2019-05-29 10:50:00,42.05,42.06,41.89,41.9,18128.0,40.9395,40.9492,40.7837,40.7935,18128.0
2019-05-29 10:55:00,41.9,41.96,41.83,41.86,12233.0,40.7935,40.8519,40.7253,40.7545,12233.0
2019-05-29 11:00:00,41.85,41.86,41.74,41.78,30168.0,40.7448,40.7545,40.6377,40.6766,30168.0
2019-05-29 11:05:00,41.77,41.88,41.73,41.85,9000.0,40.6669,40.774,40.628,40.7448,9000.0
2019-05-29 11:10:00,41.82,41.84,41.69,41.7,16889.0,40.7156,40.735,40.589,40.5987,16889.0
2019-05-29 11:15:00,41.7,41.86,41.69,41.79,11741.0,40.5987,40.7545,40.589,40.6864,11741.0
2019-05-29 11:20:00,41.78,41.82,41.64,41.68,16568.0,40.6766,40.7156,40.5403,40.5793,16568.0
2019-05-29 11:25:00,41.67,41.73,41.66,41.73,8179.0,40.5695,40.628,40.5598,40.628,8179.0
2019-05-29 11:30:00,41.76,41.77,41.67,41.74,6305.0,40.6572,40.6669,40.5695,40.6377,6305.0
2019-05-29 11:35:00,41.75,41.76,41.64,41.68,7925.0,40.6474,40.6572,40.5403,40.5793,7925.0
2019-05-29 11:40:00,41.67,41.69,41.61,41.67,8357.0,40.5695,40.589,40.5111,40.5695,8357.0
2019-05-29 11:45:00,41.68,41.83,41.68,41.83,8704.0,40.5793,40.7253,40.5793,40.7253,8704.0
2019-05-29 11:50:00,41.81,41.85,41.65,41.67,15785.0,40.7058,40.7448,40.5501,40.5695,15785.0
2019-05-29 11:55:00,41.66,41.8,41.66,41.79,7569.0,40.5598,40.6961,40.5598,40.6864,7569.0
2019-05-29 12:00:00,41.81,41.86,41.78,41.85,6100.0,40.7058,40.7545,40.6766,40.7448,6100.0
2019-05-29 12:05:00,41.86,41.9,41.83,41.85,10261.0,40.7545,40.7935,40.7253,40.7448,10261.0
2019-05-29 12:10:00,41.84,41.85,41.78,41.8,19787.0,40.735,40.7448,40.6766,40.6961,19787.0
2019-05-29 12:15:00,41.81,41.81,41.72,41.8,7200.0,40.7058,40.7058,40.6182,40.6961,7200.0
2019-05-29 12:20:00,41.79,41.83,41.76,41.79,9707.0,40.6864,40.7253,40.6572,40.6864,9707.0
2019-05-29 12:25:00,41.8,41.85,41.78,41.83,12844.0,40.6961,40.7448,40.6766,40.7253,12844.0
2019-05-29 12:30:00,41.82,41.86,41.79,41.81,5793.0,40.7156,40.7545,40.6864,40.7058,5793.0
2019-05-29 12:35:00,41.81,41.93,41.81,41.92,12210.0,40.7058,40.8227,40.7058,40.8129,12210.0
2019-05-29 12:40:00,41.91,41.94,41.86,41.93,11168.0,40.8032,40.8324,40.7545,40.8227,11168.0
2019-05-29 12:45:00,41.93,41.95,41.9,41.93,11501.0,40.8227,40.8421,40.7935,40.8227,11501.0
2019-05-29 12:50:00,41.93,41.94,41.82,41.84,5410.0,40.8227,40.8324,40.7156,40.735,5410.0
2019-05-29 12:55:00,41.83,41.84,41.77,41.81,8147.0,40.7253,40.735,40.6669,40.7058,8147.0
2019-05-29 13:00:00,41.8,41.81,41.7,41.72,9864.0,40.6961,40.7058,40.5987,40.6182,9864.0
2019-05-29 13:05:00,41.72,41.94,41.72,41.94,5800.0,40.6182,40.8324,40.6182,40.8324,5800.0
2019-05-29 13:10:00,41.95,41.98,41.88,41.91,20516.0,40.8421,40.8713,40.774,40.8032,20516.0
2019-05-29 13:15:00,41.92,41.92,41.79,41.84,7959.0,40.8129,40.8129,40.6864,40.735,7959.0
2019-05-29 13:20:00,41.85,41.88,41.82,41.88,9496.0,40.7448,40.774,40.7156,40.774,9496.0
2019-05-29 13:25:00,41.86,41.93,41.86,41.93,6600.0,40.7545,40.8227,40.7545,40.8227,6600.0
2019-05-29 13:30:00,41.92,42.01,41.91,42.0,12027.0,40.8129,40.9006,40.8032,40.8908,12027.0
2019-05-29 13:35:00,41.99,42.06,41.98,42.06,15402.0,40.8811,40.9492,40.8713,40.9492,15402.0
2019-05-29 13:40:00,42.05,42.05,41.96,41.97,9014.0,40.9395,40.9395,40.8519,40.8616,9014.0
2019-05-29 13:45:00,41.97,42.03,41.97,42.01,13155.0,40.8616,40.92,40.8616,40.9006,13155.0
2019-05-29 13:50:00,42.02,42.08,42.01,42.05,21059.0,40.9103,40.9687,40.9006,40.9395,21059.0
2019-05-29 13:55:00,42.05,42.08,42.02,42.05,14769.0,40.9395,40.9687,40.9103,40.9395,14769.0
2019-05-29 14:00:00,42.06,42.13,42.06,42.09,17815.0,40.9492,41.0174,40.9492,40.9784,17815.0
2019-05-29 14:05:00,42.09,42.13,42.03,42.04,11923.0,40.9784,41.0174,40.92,40.9298,11923.0
2019-05-29 14:10:00,42.04,42.05,41.95,41.99,7400.0,40.9298,40.9395,40.8421,40.8811,7400.0
2019-05-29 14:15:00,41.99,42.04,41.96,42.0,8533.0,40.8811,40.9298,40.8519,40.8908,8533.0
2019-05-29 14:20:00,42.01,42.06,42.0,42.05,6907.0,40.9006,40.9492,40.8908,40.9395,6907.0
2019-05-29 14:25:00,42.03,42.07,42.0,42.04,7435.0,40.92,40.959,40.8908,40.9298,7435.0
2019-05-29 14:30:00,42.03,42.05,41.98,42.02,14997.0,40.92,40.9395,40.8713,40.9103,14997.0
2019-05-29 14:35:00,42.03,42.03,41.92,41.92,20603.0,40.92,40.92,40.8129,40.8129,20603.0
2019-05-29 14:40:00,41.91,41.93,41.83,41.84,14936.0,40.8032,40.8227,40.7253,40.735,14936.0
2019-05-29 14:45:00,41.85,41.96,41.85,41.93,11708.0,40.7448,40.8519,40.7448,40.8227,11708.0
2019-05-29 14:50:00,41.94,41.94,41.84,41.87,17591.0,40.8324,40.8324,40.735,40.7643,17591.0
2019-05-29 14:55:00,41.87,41.98,41.84,41.96,17247.0,40.7643,40.8713,40.735,40.8519,17247.0
2019-05-29 15:00:00,41.97,41.97,41.88,41.88,14056.0,40.8616,40.8616,40.774,40.774,14056.0
2019-05-29 15:05:00,41.87,41.94,41.87,41.94,11001.0,40.7643,40.8324,40.7643,40.8324,11001.0
2019-05-29 15:10:00,41.94,41.99,41.9,41.99,15989.0,40.8324,40.8811,40.7935,40.8811,15989.0
2019-05-29 15:15:00,41.99,42.0,41.94,41.98,15108.0,40.8811,40.8908,40.8324,40.8713,15108.0
2019-05-29 15:20:00,41.98,42.08,41.97,42.08,17958.0,40.8713,40.9687,40.8616,40.9687,17958.0
2019-05-29 15:25:00,42.08,42.12,42.05,42.12,28511.0,40.9687,41.0077,40.9395,41.0077,28511.0
2019-05-29 15:30:00,42.12,42.21,42.09,42.21,32750.0,41.0077,41.0953,40.9784,41.0953,32750.0
2019-05-29 15:35:00,42.21,42.31,42.2,42.3,56687.0,41.0953,41.1926,41.0855,41.1829,56687.0
2019-05-29 15:40:00,42.3,42.36,42.27,42.31,47827.0,41.1829,41.2413,41.1537,41.1926,47827.0
2019-05-29 15:45:00,42.32,42.32,42.26,42.27,66221.0,41.2024,41.2024,41.144,41.1537,66221.0
2019-05-29 15:50:00,42.27,42.32,42.2,42.31,82871.0,41.1537,41.2024,41.0855,41.1926,82871.0
2019-05-29 15:55:00,42.32,42.37,42.28,42.33,159709.0,41.2024,41.251,41.1634,41.2121,159709.0
2019-05-30 09:30:00,42.38,42.94,42.38,42.8,18006.0,41.2608,41.806,41.2608,41.6697,18006.0
2019-05-30 09:35:00,42.83,43.04,42.73,43.04,14788.0,41.6989,41.9034,41.6015,41.9034,14788.0
2019-05-30 09:40:00,43.02,43.2,42.94,43.1,23945.0,41.8839,42.0591,41.806,41.9618,23945.0
2019-05-30 09:45:00,43.05,43.28,43.01,43.17,63383.0,41.9131,42.137,41.8741,42.0299,63383.0
2019-05-30 09:50:00,43.18,43.31,43.09,43.26,31651.0,42.0397,42.1662,41.952,42.1175,31651.0
2019-05-30 09:55:00,43.25,43.29,43.14,43.26,19218.0,42.1078,42.1468,42.0007,42.1175,19218.0
2019-05-30 10:00:00,43.26,43.31,43.18,43.24,19519.0,42.1175,42.1662,42.0397,42.0981,19519.0
2019-05-30 10:05:00,43.24,43.24,43.1,43.15,14990.0,42.0981,42.0981,41.9618,42.0105,14990.0
2019-05-30 10:10:00,43.15,43.2,43.02,43.05,28443.0,42.0105,42.0591,41.8839,41.9131,28443.0
2019-05-30 10:15:00,43.05,43.07,42.91,43.01,30517.0,41.9131,41.9326,41.7768,41.8741,30517.0
2019-05-30 10:20:00,42.99,43.0,42.9,42.9,8915.0,41.8547,41.8644,41.7671,41.7671,8915.0
2019-05-30 10:25:00,42.91,42.99,42.89,42.98,9934.0,41.7768,41.8547,41.7573,41.8449,9934.0
2019-05-30 10:30:00,43.01,43.08,42.98,43.08,14819.0,41.8741,41.9423,41.8449,41.9423,14819.0
2019-05-30 10:35:00,43.07,43.07,42.92,42.97,9000.0,41.9326,41.9326,41.7865,41.8352,9000.0
2019-05-30 10:40:00,42.98,43.07,42.93,43.04,10666.0,41.8449,41.9326,41.7963,41.9034,10666.0
2019-05-30 10:45:00,43.02,43.11,42.98,43.08,8475.0,41.8839,41.9715,41.8449,41.9423,8475.0
2019-05-30 10:50:00,43.09,43.09,42.97,43.01,27824.0,41.952,41.952,41.8352,41.8741,27824.0
2019-05-30 10:55:00,43.01,43.02,42.9,42.94,14552.0,41.8741,41.8839,41.7671,41.806,14552.0
2019-05-30 11:00:00,42.93,42.93,42.76,42.85,9406.0,41.7963,41.7963,41.6307,41.7184,9406.0
2019-05-30 11:05:00,42.88,42.91,42.81,42.89,8322.0,41.7476,41.7768,41.6794,41.7573,8322.0
2019-05-30 11:10:00,42.89,42.96,42.85,42.94,10441.0,41.7573,41.8255,41.7184,41.806,10441.0
2019-05-30 11:15:00,42.94,42.96,42.86,42.87,9515.0,41.806,41.8255,41.7281,41.7378,9515.0
2019-05-30 11:20:00,42.87,42.89,42.7,42.76,10684.0,41.7378,41.7573,41.5723,41.6307,10684.0
2019-05-30 11:25:00,42.8,42.87,42.77,42.82,8777.0,41.6697,41.7378,41.6405,41.6892,8777.0
2019-05-30 11:30:00,42.83,42.86,42.75,42.77,7199.0,41.6989,41.7281,41.621,41.6405,7199.0
2019-05-30 11:35:00,42.77,42.8,42.73,42.75,8174.0,41.6405,41.6697,41.6015,41.621,8174.0
2019-05-30 11:40:00,42.75,42.81,42.66,42.68,6564.0,41.621,41.6794,41.5334,41.5529,6564.0
2019-05-30 11:45:00,42.7,42.74,42.68,42.73,10368.0,41.5723,41.6113,41.5529,41.6015,10368.0
2019-05-30 11:50:00,42.75,42.75,42.66,42.7,9914.0,41.621,41.621,41.5334,41.5723,9914.0
2019-05-30 11:55:00,42.7,42.75,42.69,42.74,7857.0,41.5723,41.621,41.5626,41.6113,7857.0
2019-05-30 12:00:00,42.75,42.84,42.75,42.84,6900.0,41.621,41.7086,41.621,41.7086,6900.0
2019-05-30 12:05:00,42.79,42.82,42.69,42.69,7474.0,41.66,41.6892,41.5626,41.5626,7474.0
2019-05-30 12:10:00,42.69,42.69,42.59,42.65,17350.0,41.5626,41.5626,41.4652,41.5237,17350.0
2019-05-30 12:15:00,42.65,42.7,42.62,42.68,7900.0,41.5237,41.5723,41.4944,41.5529,7900.0
2019-05-30 12:20:00,42.66,42.84,42.65,42.8,6066.0,41.5334,41.7086,41.5237,41.6697,6066.0
2019-05-30 12:25:00,42.81,42.81,42.7,42.72,13237.0,41.6794,41.6794,41.5723,41.5918,13237.0
2019-05-30 12:30:00,42.72,42.73,42.68,42.71,11910.0,41.5918,41.6015,41.5529,41.5821,11910.0
2019-05-30 12:35:00,42.71,42.82,42.71,42.78,8160.0,41.5821,41.6892,41.5821,41.6502,8160.0
2019-05-30 12:40:00,42.78,42.82,42.72,42.75,6327.0,41.6502,41.6892,41.5918,41.621,6327.0
2019-05-30 12:45:00,42.75,42.76,42.68,42.73,8210.0,41.621,41.6307,41.5529,41.6015,8210.0
2019-05-30 12:50:00,42.75,42.8,42.7,42.72,8226.0,41.621,41.6697,41.5723,41.5918,8226.0
2019-05-30 12:55:00,42.73,42.73,42.65,42.69,12827.0,41.6015,41.6015,41.5237,41.5626,12827.0
2019-05-30 13:00:00,42.71,42.72,42.6,42.6,4300.0,41.5821,41.5918,41.475,41.475,4300.0
2019-05-30 13:05:00,42.62,42.62,42.58,42.62,12722.0,41.4944,41.4944,41.4555,41.4944,12722.0
2019-05-30 13:10:00,42.62,42.65,42.61,42.64,5897.0,41.4944,41.5237,41.4847,41.5139,5897.0
2019-05-30 13:15:00,42.65,42.66,42.59,42.63,2400.0,41.5237,41.5334,41.4652,41.5042,2400.0
2019-05-30 13:20:00,42.63,42.65,42.55,42.59,5100.0,41.5042,41.5237,41.4263,41.4652,5100.0
2019-05-30 13:25:00,42.6,42.62,42.51,42.62,10300.0,41.475,41.4944,41.3874,41.4944,10300.0
2019-05-30 13:30:00,42.63,42.64,42.56,42.57,7512.0,41.5042,41.5139,41.436,41.4458,7512.0
2019-05-30 13:35:00,42.57,42.61,42.54,42.59,5918.0,41.4458,41.4847,41.4166,41.4652,5918.0
2019-05-30 13:40:00,42.59,42.63,42.56,42.59,5066.0,41.4652,41.5042,41.436,41.4652,5066.0
2019-05-30 13:45:00,42.59,42.65,42.58,42.64,9429.0,41.4652,41.5237,41.4555,41.5139,9429.0
2019-05-30 13:50:00,42.63,42.69,42.63,42.65,5213.0,41.5042,41.5626,41.5042,41.5237,5213.0
2019-05-30 13:55:00,42.66,42.68,42.64,42.66,4533.0,41.5334,41.5529,41.5139,41.5334,4533.0
2019-05-30 14:00:00,42.67,42.72,42.66,42.7,6820.0,41.5431,41.5918,41.5334,41.5723,6820.0
2019-05-30 14:05:00,42.68,42.7,42.66,42.67,10640.0,41.5529,41.5723,41.5334,41.5431,10640.0
2019-05-30 14:10:00,42.68,42.69,42.57,42.59,7500.0,41.5529,41.5626,41.4458,41.4652,7500.0
2019-05-30 14:15:00,42.6,42.62,42.54,42.62,17572.0,41.475,41.4944,41.4166,41.4944,17572.0
2019-05-30 14:20:00,42.61,42.62,42.48,42.49,23605.0,41.4847,41.4944,41.3581,41.3679,23605.0
2019-05-30 14:25:00,42.46,42.52,42.45,42.5,9204.0,41.3387,41.3971,41.3289,41.3776,9204.0
2019-05-30 14:30:00,42.5,42.5,42.46,42.47,6470.0,41.3776,41.3776,41.3387,41.3484,6470.0
2019-05-30 14:35:00,42.46,42.47,42.38,42.38,6681.0,41.3387,41.3484,41.2608,41.2608,6681.0
2019-05-30 14:40:00,42.39,42.44,42.39,42.44,5509.0,41.2705,41.3192,41.2705,41.3192,5509.0
2019-05-30 14:45:00,42.45,42.51,42.44,42.51,8121.0,41.3289,41.3874,41.3192,41.3874,8121.0
2019-05-30 14:50:00,42.53,42.57,42.49,42.57,16461.0,41.4068,41.4458,41.3679,41.4458,16461.0
2019-05-30 14:55:00,42.55,42.6,42.52,42.6,7450.0,41.4263,41.475,41.3971,41.475,7450.0
2019-05-30 15:00:00,42.6,42.6,42.47,42.48,8777.0,41.475,41.475,41.3484,41.3581,8777.0
2019-05-30 15:05:00,42.47,42.5,42.43,42.46,17234.0,41.3484,41.3776,41.3095,41.3387,17234.0
2019-05-30 15:10:00,42.45,42.49,42.44,42.48,18486.0,41.3289,41.3679,41.3192,41.3581,18486.0
2019-05-30 15:15:00,42.48,42.52,42.45,42.47,15008.0,41.3581,41.3971,41.3289,41.3484,15008.0
2019-05-30 15:20:00,42.45,42.47,42.42,42.46,20423.0,41.3289,41.3484,41.2997,41.3387,20423.0
2019-05-30 15:25:00,42.44,42.63,42.43,42.61,17828.0,41.3192,41.5042,41.3095,41.4847,17828.0
2019-05-30 15:30:00,42.6,42.66,42.56,42.62,14669.0,41.475,41.5334,41.436,41.4944,14669.0
2019-05-30 15:35:00,42.63,42.73,42.63,42.68,17209.0,41.5042,41.6015,41.5042,41.5529,17209.0
2019-05-30 15:40:00,42.68,42.69,42.64,42.65,14366.0,41.5529,41.5626,41.5139,41.5237,14366.0
2019-05-30 15:45:00,42.65,42.67,42.61,42.63,15810.0,41.5237,41.5431,41.4847,41.5042,15810.0
2019-05-30 15:50:00,42.63,42.63,42.54,42.54,18195.0,41.5042,41.5042,41.4166,41.4166,18195.0
2019-05-30 15:55:00,42.55,42.58,42.53,42.55,58785.0,41.4263,41.4555,41.4068,41.4263,58785.0
2019-05-31 09:30:00,42.02,42.18,41.98,42.13,18054.0,40.9103,41.0661,40.8713,41.0174,18054.0
2019-05-31 09:35:00,42.04,42.26,42.04,42.13,8681.0,40.9298,41.144,40.9298,41.0174,8681.0
2019-05-31 09:40:00,42.11,42.22,42.01,42.17,10207.0,40.9979,41.105,40.9006,41.0563,10207.0
2019-05-31 09:45:00,42.21,42.36,42.21,42.26,14528.0,41.0953,41.2413,41.0953,41.144,14528.0
2019-05-31 09:50:00,42.26,42.33,42.11,42.33,38642.0,41.144,41.2121,40.9979,41.2121,38642.0
2019-05-31 09:55:00,42.31,42.42,42.22,42.4,31844.0,41.1926,41.2997,41.105,41.2803,31844.0
2019-05-31 10:00:00,42.4,42.49,42.34,42.44,45493.0,41.2803,41.3679,41.2218,41.3192,45493.0
2019-05-31 10:05:00,42.44,42.44,42.34,42.39,29882.0,41.3192,41.3192,41.2218,41.2705,29882.0
2019-05-31 10:10:00,42.4,42.41,42.31,42.38,17028.0,41.2803,41.29,41.1926,41.2608,17028.0
2019-05-31 10:15:00,42.39,42.55,42.39,42.51,19910.0,41.2705,41.4263,41.2705,41.3874,19910.0
2019-05-31 10:20:00,42.5,42.6,42.47,42.58,16726.0,41.3776,41.475,41.3484,41.4555,16726.0
2019-05-31 10:25:00,42.62,42.74,42.59,42.73,22452.0,41.4944,41.6113,41.4652,41.6015,22452.0
2019-05-31 10:30:00,42.72,42.78,42.65,42.78,26555.0,41.5918,41.6502,41.5237,41.6502,26555.0
2019-05-31 10:35:00,42.79,42.88,42.77,42.78,21922.0,41.66,41.7476,41.6405,41.6502,21922.0
2019-05-31 10:40:00,42.78,42.79,42.69,42.69,23537.0,41.6502,41.66,41.5626,41.5626,23537.0
2019-05-31 10:45:00,42.67,42.88,42.65,42.87,19096.0,41.5431,41.7476,41.5237,41.7378,19096.0
2019-05-31 10:50:00,42.86,42.93,42.76,42.78,33556.0,41.7281,41.7963,41.6307,41.6502,33556.0
2019-05-31 10:55:00,42.76,42.78,42.72,42.77,7367.0,41.6307,41.6502,41.5918,41.6405,7367.0
2019-05-31 11:00:00,42.74,42.74,42.48,42.5,23085.0,41.6113,41.6113,41.3581,41.3776,23085.0
2019-05-31 11:05:00,42.49,42.59,42.45,42.53,21760.0,41.3679,41.4652,41.3289,41.4068,21760.0
2019-05-31 11:10:00,42.55,42.6,42.54,42.59,6827.0,41.4263,41.475,41.4166,41.4652,6827.0
2019-05-31 11:15:00,42.59,42.63,42.57,42.61,10685.0,41.4652,41.5042,41.4458,41.4847,10685.0
2019-05-31 11:20:00,42.62,42.66,42.59,42.64,10310.0,41.4944,41.5334,41.4652,41.5139,10310.0
2019-05-31 11:25:00,42.64,42.67,42.6,42.66,12629.0,41.5139,41.5431,41.475,41.5334,12629.0
2019-05-31 11:30:00,42.65,42.66,42.54,42.55,9448.0,41.5237,41.5334,41.4166,41.4263,9448.0
2019-05-31 11:35:00,42.55,42.61,42.55,42.6,10612.0,41.4263,41.4847,41.4263,41.475,10612.0
2019-05-31 11:40:00,42.59,42.66,42.58,42.64,7297.0,41.4652,41.5334,41.4555,41.5139,7297.0
2019-05-31 11:45:00,42.64,42.68,42.61,42.68,12226.0,41.5139,41.5529,41.4847,41.5529,12226.0
2019-05-31 11:50:00,42.69,42.79,42.69,42.76,11006.0,41.5626,41.66,41.5626,41.6307,11006.0
2019-05-31 11:55:00,42.75,42.77,42.67,42.68,14810.0,41.621,41.6405,41.5431,41.5529,14810.0
2019-05-31 12:00:00,42.67,42.68,42.65,42.68,3626.0,41.5431,41.5529,41.5237,41.5529,3626.0
2019-05-31 12:05:00,42.68,42.7,42.63,42.63,6126.0,41.5529,41.5723,41.5042,41.5042,6126.0
2019-05-31 12:10:00,42.62,42.62,42.57,42.6,4390.0,41.4944,41.4944,41.4458,41.475,4390.0
2019-05-31 12:15:00,42.59,42.6,42.48,42.51,17186.0,41.4652,41.475,41.3581,41.3874,17186.0
2019-05-31 12:20:00,42.5,42.5,42.38,42.38,9816.0,41.3776,41.3776,41.2608,41.2608,9816.0
2019-05-31 12:25:00,42.38,42.44,42.38,42.41,11860.0,41.2608,41.3192,41.2608,41.29,11860.0
2019-05-31 12:30:00,42.41,42.44,42.39,42.43,10209.0,41.29,41.3192,41.2705,41.3095,10209.0
2019-05-31 12:35:00,42.43,42.44,42.36,42.36,10941.0,41.3095,41.3192,41.2413,41.2413,10941.0
2019-05-31 12:40:00,42.37,42.39,42.33,42.35,12368.0,41.251,41.2705,41.2121,41.2316,12368.0
2019-05-31 12:45:00,42.34,42.35,42.31,42.34,8308.0,41.2218,41.2316,41.1926,41.2218,8308.0
2019-05-31 12:50:00,42.35,42.37,42.34,42.35,9463.0,41.2316,41.251,41.2218,41.2316,9463.0
2019-05-31 12:55:00,42.34,42.35,42.26,42.27,23031.0,41.2218,41.2316,41.144,41.1537,23031.0
2019-05-31 13:00:00,42.27,42.31,42.26,42.3,3542.0,41.1537,41.1926,41.144,41.1829,3542.0
2019-05-31 13:05:00,42.28,42.31,42.27,42.31,6892.0,41.1634,41.1926,41.1537,41.1926,6892.0
2019-05-31 13:10:00,42.31,42.36,42.28,42.34,16746.0,41.1926,41.2413,41.1634,41.2218,16746.0
2019-05-31 13:15:00,42.34,42.34,42.27,42.27,8097.0,41.2218,41.2218,41.1537,41.1537,8097.0
2019-05-31 13:20:00,42.27,42.3,42.23,42.23,13531.0,41.1537,41.1829,41.1147,41.1147,13531.0
2019-05-31 13:25:00,42.25,42.29,42.22,42.29,8890.0,41.1342,41.1732,41.105,41.1732,8890.0
2019-05-31 13:30:00,42.29,42.37,42.27,42.36,10163.0,41.1732,41.251,41.1537,41.2413,10163.0
2019-05-31 13:35:00,42.37,42.37,42.32,42.34,5113.0,41.251,41.251,41.2024,41.2218,5113.0
2019-05-31 13:40:00,42.34,42.35,42.31,42.31,6906.0,41.2218,41.2316,41.1926,41.1926,6906.0
2019-05-31 13:45:00,42.32,42.36,42.31,42.35,6843.0,41.2024,41.2413,41.1926,41.2316,6843.0
2019-05-31 13:50:00,42.34,42.34,42.28,42.3,4049.0,41.2218,41.2218,41.1634,41.1829,4049.0
2019-05-31 13:55:00,42.31,42.33,42.3,42.31,6500.0,41.1926,41.2121,41.1829,41.1926,6500.0
2019-05-31 14:00:00,42.31,42.32,42.24,42.27,10349.0,41.1926,41.2024,41.1245,41.1537,10349.0
2019-05-31 14:05:00,42.26,42.32,42.24,42.32,6480.0,41.144,41.2024,41.1245,41.2024,6480.0
2019-05-31 14:10:00,42.32,42.33,42.25,42.26,5150.0,41.2024,41.2121,41.1342,41.144,5150.0
2019-05-31 14:15:00,42.27,42.32,42.22,42.22,9797.0,41.1537,41.2024,41.105,41.105,9797.0
2019-05-31 14:20:00,42.21,42.25,42.19,42.22,9776.0,41.0953,41.1342,41.0758,41.105,9776.0
2019-05-31 14:25:00,42.22,42.22,42.16,42.16,7098.0,41.105,41.105,41.0466,41.0466,7098.0
2019-05-31 14:30:00,42.16,42.18,42.11,42.12,6500.0,41.0466,41.0661,40.9979,41.0077,6500.0
2019-05-31 14:35:00,42.12,42.14,42.08,42.11,9013.0,41.0077,41.0271,40.9687,40.9979,9013.0
2019-05-31 14:40:00,42.11,42.18,42.08,42.18,8962.0,40.9979,41.0661,40.9687,41.0661,8962.0
2019-05-31 14:45:00,42.18,42.21,42.12,42.12,6165.0,41.0661,41.0953,41.0077,41.0077,6165.0
2019-05-31 14:50:00,42.12,42.2,42.11,42.16,11317.0,41.0077,41.0855,40.9979,41.0466,11317.0
2019-05-31 14:55:00,42.15,42.16,42.06,42.07,13969.0,41.0369,41.0466,40.9492,40.959,13969.0
2019-05-31 15:00:00,42.05,42.08,41.98,41.98,17624.0,40.9395,40.9687,40.8713,40.8713,17624.0
2019-05-31 15:05:00,41.99,42.05,41.98,42.05,36481.0,40.8811,40.9395,40.8713,40.9395,36481.0
2019-05-31 15:10:00,42.04,42.14,42.02,42.13,19244.0,40.9298,41.0271,40.9103,41.0174,19244.0
2019-05-31 15:15:00,42.14,42.15,42.08,42.09,14214.0,41.0271,41.0369,40.9687,40.9784,14214.0
2019-05-31 15:20:00,42.09,42.09,42.04,42.06,20783.0,40.9784,40.9784,40.9298,40.9492,20783.0
2019-05-31 15:25:00,42.05,42.08,42.02,42.07,16402.0,40.9395,40.9687,40.9103,40.959,16402.0
2019-05-31 15:30:00,42.07,42.09,42.02,42.03,36023.0,40.959,40.9784,40.9103,40.92,36023.0
2019-05-31 15:35:00,42.03,42.04,41.98,42.02,25415.0,40.92,40.9298,40.8713,40.9103,25415.0
2019-05-31 15:40:00,42.02,42.05,42.01,42.05,20070.0,40.9103,40.9395,40.9006,40.9395,20070.0
2019-05-31 15:45:00,42.05,42.16,42.04,42.13,31297.0,40.9395,41.0466,40.9298,41.0174,31297.0
2019-05-31 15:50:00,42.12,42.13,42.06,42.07,41749.0,41.0077,41.0174,40.9492,40.959,41749.0
2019-05-31 15:55:00,42.07,42.21,42.06,42.13,155525.0,40.959,41.0953,40.9492,41.0174,155525.0
2019-06-03 09:30:00,42.45,42.7,42.45,42.52,18650.0,41.3289,41.5723,41.3289,41.3971,18650.0
2019-06-03 09:35:00,42.55,42.57,42.28,42.28,4615.0,41.4263,41.4458,41.1634,41.1634,4615.0
2019-06-03 09:40:00,42.26,42.43,42.22,42.4,4988.0,41.144,41.3095,41.105,41.2803,4988.0
2019-06-03 09:45:00,42.4,42.45,42.18,42.33,15667.0,41.2803,41.3289,41.0661,41.2121,15667.0
2019-06-03 09:50:00,42.34,42.54,42.34,42.43,10500.0,41.2218,41.4166,41.2218,41.3095,10500.0
2019-06-03 09:55:00,42.45,42.48,42.37,42.41,8161.0,41.3289,41.3581,41.251,41.29,8161.0
2019-06-03 10:00:00,42.39,42.45,42.29,42.45,15402.0,41.2705,41.3289,41.1732,41.3289,15402.0
2019-06-03 10:05:00,42.45,42.63,42.4,42.58,17881.0,41.3289,41.5042,41.2803,41.4555,17881.0
2019-06-03 10:10:00,42.59,42.68,42.54,42.61,17044.0,41.4652,41.5529,41.4166,41.4847,17044.0
2019-06-03 10:15:00,42.61,42.72,42.61,42.69,12318.0,41.4847,41.5918,41.4847,41.5626,12318.0
2019-06-03 10:20:00,42.68,42.69,42.59,42.68,35176.0,41.5529,41.5626,41.4652,41.5529,35176.0
2019-06-03 10:25:00,42.67,42.74,42.65,42.73,6914.0,41.5431,41.6113,41.5237,41.6015,6914.0
2019-06-03 10:30:00,42.74,42.79,42.73,42.76,12536.0,41.6113,41.66,41.6015,41.6307,12536.0
2019-06-03 10:35:00,42.76,42.76,42.62,42.72,14883.0,41.6307,41.6307,41.4944,41.5918,14883.0
2019-06-03 10:40:00,42.73,42.81,42.69,42.81,8923.0,41.6015,41.6794,41.5626,41.6794,8923.0
2019-06-03 10:45:00,42.82,42.84,42.72,42.8,14597.0,41.6892,41.7086,41.5918,41.6697,14597.0
2019-06-03 10:50:00,42.78,42.8,42.73,42.79,15751.0,41.6502,41.6697,41.6015,41.66,15751.0
2019-06-03 10:55:00,42.79,42.87,42.76,42.86,18023.0,41.66,41.7378,41.6307,41.7281,18023.0
2019-06-03 11:00:00,42.84,42.9,42.82,42.85,14836.0,41.7086,41.7671,41.6892,41.7184,14836.0
2019-06-03 11:05:00,42.84,42.89,42.76,42.78,17335.0,41.7086,41.7573,41.6307,41.6502,17335.0
2019-06-03 11:10:00,42.77,42.82,42.68,42.68,10700.0,41.6405,41.6892,41.5529,41.5529,10700.0
2019-06-03 11:15:00,42.67,42.67,42.6,42.64,10866.0,41.5431,41.5431,41.475,41.5139,10866.0
2019-06-03 11:20:00,42.64,42.7,42.61,42.68,4718.0,41.5139,41.5723,41.4847,41.5529,4718.0
2019-06-03 11:25:00,42.65,42.7,42.59,42.62,9814.0,41.5237,41.5723,41.4652,41.4944,9814.0
2019-06-03 11:30:00,42.65,42.67,42.6,42.6,4514.0,41.5237,41.5431,41.475,41.475,4514.0
2019-06-03 11:35:00,42.62,42.65,42.52,42.57,23286.0,41.4944,41.5237,41.3971,41.4458,23286.0
2019-06-03 11:40:00,42.59,42.61,42.51,42.58,10147.0,41.4652,41.4847,41.3874,41.4555,10147.0
2019-06-03 11:45:00,42.59,42.6,42.53,42.54,5600.0,41.4652,41.475,41.4068,41.4166,5600.0
2019-06-03 11:50:00,42.52,42.56,42.5,42.55,7200.0,41.3971,41.436,41.3776,41.4263,7200.0
2019-06-03 11:55:00,42.55,42.56,42.49,42.51,8428.0,41.4263,41.436,41.3679,41.3874,8428.0
2019-06-03 12:00:00,42.51,42.55,42.43,42.43,7700.0,41.3874,41.4263,41.3095,41.3095,7700.0
2019-06-03 12:05:00,42.44,42.45,42.3,42.33,11387.0,41.3192,41.3289,41.1829,41.2121,11387.0
2019-06-03 12:10:00,42.31,42.33,42.25,42.31,9343.0,41.1926,41.2121,41.1342,41.1926,9343.0
2019-06-03 12:15:00,42.31,42.33,42.28,42.29,5674.0,41.1926,41.2121,41.1634,41.1732,5674.0
2019-06-03 12:20:00,42.28,42.28,42.16,42.18,9761.0,41.1634,41.1634,41.0466,41.0661,9761.0
2019-06-03 12:25:00,42.15,42.23,42.15,42.15,7427.0,41.0369,41.1147,41.0369,41.0369,7427.0
2019-06-03 12:30:00,42.18,42.22,42.1,42.1,6101.0,41.0661,41.105,40.9882,40.9882,6101.0
2019-06-03 12:35:00,42.11,42.25,42.11,42.25,7511.0,40.9979,41.1342,40.9979,41.1342,7511.0
2019-06-03 12:40:00,42.23,42.26,42.21,42.24,4000.0,41.1147,41.144,41.0953,41.1245,4000.0
2019-06-03 12:45:00,42.25,42.29,42.23,42.29,2944.0,41.1342,41.1732,41.1147,41.1732,2944.0
2019-06-03 12:50:00,42.29,42.29,42.22,42.26,5240.0,41.1732,41.1732,41.105,41.144,5240.0
2019-06-03 12:55:00,42.27,42.31,42.2,42.22,7306.0,41.1537,41.1926,41.0855,41.105,7306.0
2019-06-03 13:00:00,42.22,42.25,42.15,42.23,5075.0,41.105,41.1342,41.0369,41.1147,5075.0
2019-06-03 13:05:00,42.22,42.35,42.22,42.35,3602.0,41.105,41.2316,41.105,41.2316,3602.0
2019-06-03 13:10:00,42.35,42.38,42.31,42.38,4180.0,41.2316,41.2608,41.1926,41.2608,4180.0
2019-06-03 13:15:00,42.36,42.38,42.32,42.32,3514.0,41.2413,41.2608,41.2024,41.2024,3514.0
2019-06-03 13:20:00,42.35,42.38,42.3,42.34,7298.0,41.2316,41.2608,41.1829,41.2218,7298.0
2019-06-03 13:25:00,42.35,42.65,42.35,42.48,17447.0,41.2316,41.5237,41.2316,41.3581,17447.0
2019-06-03 13:30:00,42.47,42.47,42.23,42.23,13582.0,41.3484,41.3484,41.1147,41.1147,13582.0
2019-06-03 13:35:00,42.23,42.24,42.14,42.19,9400.0,41.1147,41.1245,41.0271,41.0758,9400.0
2019-06-03 13:40:00,42.19,42.34,42.15,42.31,8049.0,41.0758,41.2218,41.0369,41.1926,8049.0
2019-06-03 13:45:00,42.32,42.33,42.28,42.28,5456.0,41.2024,41.2121,41.1634,41.1634,5456.0
2019-06-03 13:50:00,42.27,42.35,42.25,42.3,3822.0,41.1537,41.2316,41.1342,41.1829,3822.0
2019-06-03 13:55:00,42.33,42.42,42.28,42.39,4134.0,41.2121,41.2997,41.1634,41.2705,4134.0
2019-06-03 14:00:00,42.38,42.43,42.36,42.4,5044.0,41.2608,41.3095,41.2413,41.2803,5044.0
2019-06-03 14:05:00,42.43,42.44,42.35,42.41,5900.0,41.3095,41.3192,41.2316,41.29,5900.0
2019-06-03 14:10:00,42.41,42.42,42.29,42.33,4018.0,41.29,41.2997,41.1732,41.2121,4018.0
2019-06-03 14:15:00,42.3,42.32,42.25,42.28,5704.0,41.1829,41.2024,41.1342,41.1634,5704.0
2019-06-03 14:20:00,42.28,42.34,42.25,42.27,6820.0,41.1634,41.2218,41.1342,41.1537,6820.0
2019-06-03 14:25:00,42.27,42.27,42.15,42.16,12200.0,41.1537,41.1537,41.0369,41.0466,12200.0
2019-06-03 14:30:00,42.2,42.23,42.12,42.12,5817.0,41.0855,41.1147,41.0077,41.0077,5817.0
2019-06-03 14:35:00,42.12,42.14,42.09,42.11,54700.0,41.0077,41.0271,40.9784,40.9979,54700.0
2019-06-03 14:40:00,42.12,42.16,42.11,42.13,5000.0,41.0077,41.0466,40.9979,41.0174,5000.0
2019-06-03 14:45:00,42.15,42.17,42.06,42.1,6661.0,41.0369,41.0563,40.9492,40.9882,6661.0
2019-06-03 14:50:00,42.08,42.11,42.06,42.07,6936.0,40.9687,40.9979,40.9492,40.959,6936.0
2019-06-03 14:55:00,42.08,42.11,42.02,42.09,7304.0,40.9687,40.9979,40.9103,40.9784,7304.0
2019-06-03 15:00:00,42.1,42.1,41.97,41.98,11919.0,40.9882,40.9882,40.8616,40.8713,11919.0
2019-06-03 15:05:00,41.98,42.08,41.98,42.01,13241.0,40.8713,40.9687,40.8713,40.9006,13241.0
2019-06-03 15:10:00,42.01,42.09,41.93,42.09,14254.0,40.9006,40.9784,40.8227,40.9784,14254.0
2019-06-03 15:15:00,42.11,42.15,41.98,42.02,24585.0,40.9979,41.0369,40.8713,40.9103,24585.0
2019-06-03 15:20:00,42.02,42.14,41.99,42.08,15630.0,40.9103,41.0271,40.8811,40.9687,15630.0
2019-06-03 15:25:00,42.07,42.08,41.92,41.99,16128.0,40.959,40.9687,40.8129,40.8811,16128.0
2019-06-03 15:30:00,41.98,42.06,41.89,42.06,19119.0,40.8713,40.9492,40.7837,40.9492,19119.0
2019-06-03 15:35:00,42.05,42.13,42.04,42.09,14455.0,40.9395,41.0174,40.9298,40.9784,14455.0
2019-06-03 15:40:00,42.1,42.22,42.1,42.18,25560.0,40.9882,41.105,40.9882,41.0661,25560.0
2019-06-03 15:45:00,42.19,42.23,42.13,42.19,21603.0,41.0758,41.1147,41.0174,41.0758,21603.0
2019-06-03 15:50:00,42.2,42.3,42.2,42.27,36690.0,41.0855,41.1829,41.0855,41.1537,36690.0
2019-06-03 15:55:00,42.28,42.42,42.28,42.29,150403.0,41.1634,41.2997,41.1634,41.1732,150403.0
2019-06-04 09:30:00,42.89,43.1,42.71,42.87,21270.0,41.7573,41.9618,41.5821,41.7378,21270.0
2019-06-04 09:35:00,42.94,42.94,42.65,42.65,5870.0,41.806,41.806,41.5237,41.5237,5870.0
2019-06-04 09:40:00,42.72,42.75,42.58,42.61,7600.0,41.5918,41.621,41.4555,41.4847,7600.0
2019-06-04 09:45:00,42.65,42.74,42.63,42.65,4917.0,41.5237,41.6113,41.5042,41.5237,4917.0
2019-06-04 09:50:00,42.65,42.7,42.53,42.67,9708.0,41.5237,41.5723,41.4068,41.5431,9708.0
2019-06-04 09:55:00,42.66,42.77,42.66,42.73,7170.0,41.5334,41.6405,41.5334,41.6015,7170.0
2019-06-04 10:00:00,42.72,42.84,42.68,42.79,10281.0,41.5918,41.7086,41.5529,41.66,10281.0
2019-06-04 10:05:00,42.77,42.8,42.67,42.79,8933.0,41.6405,41.6697,41.5431,41.66,8933.0
2019-06-04 10:10:00,42.77,42.88,42.77,42.88,3000.0,41.6405,41.7476,41.6405,41.7476,3000.0
2019-06-04 10:15:00,42.9,42.99,42.9,42.98,7469.0,41.7671,41.8547,41.7671,41.8449,7469.0
2019-06-04 10:20:00,42.98,43.1,42.93,43.09,20129.0,41.8449,41.9618,41.7963,41.952,20129.0
2019-06-04 10:25:00,43.11,43.28,43.1,43.24,22001.0,41.9715,42.137,41.9618,42.0981,22001.0
2019-06-04 10:30:00,43.27,43.36,43.25,43.33,20430.0,42.1273,42.2149,42.1078,42.1857,20430.0
2019-06-04 10:35:00,43.33,43.35,43.27,43.29,30066.0,42.1857,42.2052,42.1273,42.1468,30066.0
2019-06-04 10:40:00,43.28,43.33,43.24,43.3,13221.0,42.137,42.1857,42.0981,42.1565,13221.0
2019-06-04 10:45:00,43.3,43.39,43.19,43.39,15707.0,42.1565,42.2441,42.0494,42.2441,15707.0
2019-06-04 10:50:00,43.4,43.51,43.39,43.48,32007.0,42.2538,42.3609,42.2441,42.3317,32007.0
2019-06-04 10:55:00,43.48,43.61,43.47,43.58,11474.0,42.3317,42.4583,42.322,42.4291,11474.0
2019-06-04 11:00:00,43.56,43.56,43.48,43.52,17061.0,42.4096,42.4096,42.3317,42.3707,17061.0
2019-06-04 11:05:00,43.53,43.59,43.49,43.58,13025.0,42.3804,42.4388,42.3415,42.4291,13025.0
2019-06-04 11:10:00,43.59,43.6,43.49,43.53,9351.0,42.4388,42.4486,42.3415,42.3804,9351.0
2019-06-04 11:15:00,43.53,43.64,43.53,43.64,12344.0,42.3804,42.4875,42.3804,42.4875,12344.0
2019-06-04 11:20:00,43.65,43.71,43.57,43.7,7394.0,42.4972,42.5557,42.4194,42.5459,7394.0
2019-06-04 11:25:00,43.69,43.75,43.65,43.72,10446.0,42.5362,42.5946,42.4972,42.5654,10446.0
2019-06-04 11:30:00,43.73,43.82,43.71,43.77,19176.0,42.5751,42.6628,42.5557,42.6141,19176.0
2019-06-04 11:35:00,43.76,43.78,43.7,43.74,49443.0,42.6043,42.6238,42.5459,42.5849,49443.0
2019-06-04 11:40:00,43.74,43.74,43.64,43.69,23994.0,42.5849,42.5849,42.4875,42.5362,23994.0
2019-06-04 11:45:00,43.67,43.79,43.66,43.73,12134.0,42.5167,42.6335,42.507,42.5751,12134.0
2019-06-04 11:50:00,43.73,43.74,43.63,43.64,7800.0,42.5751,42.5849,42.4778,42.4875,7800.0
2019-06-04 11:55:00,43.65,43.65,43.58,43.59,7629.0,42.4972,42.4972,42.4291,42.4388,7629.0
2019-06-04 12:00:00,43.59,43.63,43.57,43.6,15143.0,42.4388,42.4778,42.4194,42.4486,15143.0
2019-06-04 12:05:00,43.57,43.67,43.56,43.67,13739.0,42.4194,42.5167,42.4096,42.5167,13739.0
2019-06-04 12:10:00,43.66,43.69,43.64,43.69,13004.0,42.507,42.5362,42.4875,42.5362,13004.0
2019-06-04 12:15:00,43.68,43.7,43.62,43.64,8213.0,42.5265,42.5459,42.468,42.4875,8213.0
2019-06-04 12:20:00,43.66,43.76,43.66,43.76,12400.0,42.507,42.6043,42.507,42.6043,12400.0
2019-06-04 12:25:00,43.76,43.76,43.67,43.68,10806.0,42.6043,42.6043,42.5167,42.5265,10806.0
2019-06-04 12:30:00,43.69,43.7,43.64,43.66,8096.0,42.5362,42.5459,42.4875,42.507,8096.0
2019-06-04 12:35:00,43.65,43.66,43.62,43.65,6692.0,42.4972,42.507,42.468,42.4972,6692.0
2019-06-04 12:40:00,43.66,43.7,43.65,43.7,13489.0,42.507,42.5459,42.4972,42.5459,13489.0
2019-06-04 12:45:00,43.7,43.84,43.68,43.82,20035.0,42.5459,42.6822,42.5265,42.6628,20035.0
2019-06-04 12:50:00,43.79,43.81,43.76,43.81,7050.0,42.6335,42.653,42.6043,42.653,7050.0
2019-06-04 12:55:00,43.81,43.85,43.77,43.78,10493.0,42.653,42.692,42.6141,42.6238,10493.0
2019-06-04 13:00:00,43.79,43.86,43.78,43.82,8077.0,42.6335,42.7017,42.6238,42.6628,8077.0
2019-06-04 13:05:00,43.83,43.83,43.77,43.81,6800.0,42.6725,42.6725,42.6141,42.653,6800.0
2019-06-04 13:10:00,43.81,43.83,43.77,43.78,6501.0,42.653,42.6725,42.6141,42.6238,6501.0
2019-06-04 13:15:00,43.77,43.79,43.72,43.77,8867.0,42.6141,42.6335,42.5654,42.6141,8867.0
2019-06-04 13:20:00,43.77,43.82,43.76,43.81,6600.0,42.6141,42.6628,42.6043,42.653,6600.0
2019-06-04 13:25:00,43.84,43.93,43.84,43.93,10573.0,42.6822,42.7699,42.6822,42.7699,10573.0
2019-06-04 13:30:00,43.93,43.96,43.91,43.93,13117.0,42.7699,42.7991,42.7504,42.7699,13117.0
2019-06-04 13:35:00,43.94,43.94,43.89,43.93,24700.0,42.7796,42.7796,42.7309,42.7699,24700.0
2019-06-04 13:40:00,43.94,44.03,43.93,44.01,12664.0,42.7796,42.8672,42.7699,42.8477,12664.0
2019-06-04 13:45:00,44.02,44.08,43.99,44.04,9650.0,42.8575,42.9159,42.8283,42.8769,9650.0
2019-06-04 13:50:00,44.05,44.07,44.01,44.02,12749.0,42.8867,42.9062,42.8477,42.8575,12749.0
2019-06-04 13:55:00,44.03,44.12,44.01,44.11,13528.0,42.8672,42.9548,42.8477,42.9451,13528.0
2019-06-04 14:00:00,44.11,44.13,44.03,44.04,12045.0,42.9451,42.9646,42.8672,42.8769,12045.0
2019-06-04 14:05:00,44.05,44.09,44.03,44.09,21551.0,42.8867,42.9256,42.8672,42.9256,21551.0
2019-06-04 14:10:00,44.08,44.17,44.08,44.11,18241.0,42.9159,43.0035,42.9159,42.9451,18241.0
2019-06-04 14:15:00,44.12,44.15,44.09,44.12,23764.0,42.9548,42.984,42.9256,42.9548,23764.0
2019-06-04 14:20:00,44.12,44.12,44.08,44.11,15622.0,42.9548,42.9548,42.9159,42.9451,15622.0
2019-06-04 14:25:00,44.11,44.15,44.1,44.14,9977.0,42.9451,42.984,42.9354,42.9743,9977.0
2019-06-04 14:30:00,44.14,44.14,44.07,44.13,20326.0,42.9743,42.9743,42.9062,42.9646,20326.0
2019-06-04 14:35:00,44.12,44.12,44.03,44.04,13406.0,42.9548,42.9548,42.8672,42.8769,13406.0
2019-06-04 14:40:00,44.04,44.15,44.03,44.14,15939.0,42.8769,42.984,42.8672,42.9743,15939.0
2019-06-04 14:45:00,44.13,44.13,44.05,44.08,17554.0,42.9646,42.9646,42.8867,42.9159,17554.0
2019-06-04 14:50:00,44.09,44.13,44.07,44.1,17259.0,42.9256,42.9646,42.9062,42.9354,17259.0
2019-06-04 14:55:00,44.11,44.15,44.09,44.1,15713.0,42.9451,42.984,42.9256,42.9354,15713.0
2019-06-04 15:00:00,44.1,44.18,44.1,44.15,15055.0,42.9354,43.0132,42.9354,42.984,15055.0
2019-06-04 15:05:00,44.16,44.2,44.15,44.19,12525.0,42.9938,43.0327,42.984,43.023,12525.0
2019-06-04 15:10:00,44.18,44.26,44.16,44.2,23996.0,43.0132,43.0911,42.9938,43.0327,23996.0
2019-06-04 15:15:00,44.19,44.21,44.12,44.13,32376.0,43.023,43.0425,42.9548,42.9646,32376.0
2019-06-04 15:20:00,44.15,44.2,44.12,44.14,33895.0,42.984,43.0327,42.9548,42.9743,33895.0
2019-06-04 15:25:00,44.15,44.25,44.15,44.21,38128.0,42.984,43.0814,42.984,43.0425,38128.0
2019-06-04 15:30:00,44.2,44.26,44.19,44.26,30971.0,43.0327,43.0911,43.023,43.0911,30971.0
2019-06-04 15:35:00,44.25,44.26,44.19,44.2,54856.0,43.0814,43.0911,43.023,43.0327,54856.0
2019-06-04 15:40:00,44.2,44.21,44.1,44.15,34098.0,43.0327,43.0425,42.9354,42.984,34098.0
2019-06-04 15:45:00,44.15,44.21,44.13,44.2,54812.0,42.984,43.0425,42.9646,43.0327,54812.0
2019-06-04 15:50:00,44.21,44.38,44.2,44.34,112475.0,43.0425,43.208,43.0327,43.169,112475.0
2019-06-04 15:55:00,44.34,44.36,44.22,44.3,179195.0,43.169,43.1885,43.0522,43.1301,179195.0
2019-06-05 09:30:00,44.57,44.79,44.44,44.55,42034.0,43.3929,43.6071,43.2664,43.3735,42034.0
2019-06-05 09:35:00,44.55,44.66,44.39,44.46,15330.0,43.3735,43.4806,43.2177,43.2859,15330.0
2019-06-05 09:40:00,44.44,44.49,44.28,44.35,14686.0,43.2664,43.3151,43.1106,43.1788,14686.0
2019-06-05 09:45:00,44.27,44.36,44.12,44.18,5274.0,43.1009,43.1885,42.9548,43.0132,5274.0
2019-06-05 09:50:00,44.2,44.28,44.14,44.17,23783.0,43.0327,43.1106,42.9743,43.0035,23783.0
2019-06-05 09:55:00,44.22,44.4,44.2,44.4,27725.0,43.0522,43.2274,43.0327,43.2274,27725.0
2019-06-05 10:00:00,44.45,44.49,44.32,44.36,15210.0,43.2761,43.3151,43.1496,43.1885,15210.0
2019-06-05 10:05:00,44.36,44.37,44.2,44.21,9451.0,43.1885,43.1982,43.0327,43.0425,9451.0
2019-06-05 10:10:00,44.19,44.32,44.13,44.25,19049.0,43.023,43.1496,42.9646,43.0814,19049.0
2019-06-05 10:15:00,44.24,44.27,44.0,44.08,21878.0,43.0717,43.1009,42.838,42.9159,21878.0
2019-06-05 10:20:00,44.08,44.11,43.99,44.11,10364.0,42.9159,42.9451,42.8283,42.9451,10364.0
2019-06-05 10:25:00,44.09,44.12,43.88,43.88,13115.0,42.9256,42.9548,42.7212,42.7212,13115.0
2019-06-05 10:30:00,43.9,43.91,43.76,43.91,27261.0,42.7406,42.7504,42.6043,42.7504,27261.0
2019-06-05 10:35:00,43.91,43.98,43.86,43.91,9428.0,42.7504,42.8185,42.7017,42.7504,9428.0
2019-06-05 10:40:00,43.95,44.03,43.8,43.8,10634.0,42.7893,42.8672,42.6433,42.6433,10634.0
2019-06-05 10:45:00,43.78,43.84,43.7,43.73,12322.0,42.6238,42.6822,42.5459,42.5751,12322.0
2019-06-05 10:50:00,43.71,43.82,43.7,43.78,16130.0,42.5557,42.6628,42.5459,42.6238,16130.0
2019-06-05 10:55:00,43.8,43.83,43.61,43.75,17903.0,42.6433,42.6725,42.4583,42.5946,17903.0
2019-06-05 11:00:00,43.77,43.95,43.75,43.95,16262.0,42.6141,42.7893,42.5946,42.7893,16262.0
2019-06-05 11:05:00,44.01,44.06,43.81,43.85,11487.0,42.8477,42.8964,42.653,42.692,11487.0
2019-06-05 11:10:00,43.91,44.06,43.9,44.06,3405.0,42.7504,42.8964,42.7406,42.8964,3405.0
2019-06-05 11:15:00,44.08,44.08,43.91,43.97,14083.0,42.9159,42.9159,42.7504,42.8088,14083.0
2019-06-05 11:20:00,43.99,44.06,43.96,44.03,3100.0,42.8283,42.8964,42.7991,42.8672,3100.0
2019-06-05 11:25:00,44.06,44.19,43.99,44.1,9500.0,42.8964,43.023,42.8283,42.9354,9500.0
2019-06-05 11:30:00,44.16,44.2,44.08,44.1,8132.0,42.9938,43.0327,42.9159,42.9354,8132.0
2019-06-05 11:35:00,44.13,44.16,44.07,44.15,6601.0,42.9646,42.9938,42.9062,42.984,6601.0
2019-06-05 11:40:00,44.14,44.19,44.07,44.18,6048.0,42.9743,43.023,42.9062,43.0132,6048.0
2019-06-05 11:45:00,44.18,44.2,44.09,44.12,32767.0,43.0132,43.0327,42.9256,42.9548,32767.0
2019-06-05 11:50:00,44.12,44.12,44.03,44.05,7200.0,42.9548,42.9548,42.8672,42.8867,7200.0
2019-06-05 11:55:00,44.07,44.13,44.04,44.1,4313.0,42.9062,42.9646,42.8769,42.9354,4313.0
2019-06-05 12:00:00,44.12,44.18,44.05,44.08,6750.0,42.9548,43.0132,42.8867,42.9159,6750.0
2019-06-05 12:05:00,44.1,44.17,44.07,44.16,11144.0,42.9354,43.0035,42.9062,42.9938,11144.0
2019-06-05 12:10:00,44.13,44.15,44.04,44.04,4612.0,42.9646,42.984,42.8769,42.8769,4612.0
2019-06-05 12:15:00,44.02,44.1,44.01,44.08,5600.0,42.8575,42.9354,42.8477,42.9159,5600.0
2019-06-05 12:20:00,44.11,44.18,44.1,44.13,7031.0,42.9451,43.0132,42.9354,42.9646,7031.0
2019-06-05 12:25:00,44.13,44.25,44.13,44.24,4625.0,42.9646,43.0814,42.9646,43.0717,4625.0
2019-06-05 12:30:00,44.21,44.23,44.11,44.12,13500.0,43.0425,43.0619,42.9451,42.9548,13500.0
2019-06-05 12:35:00,44.14,44.22,44.13,44.19,2850.0,42.9743,43.0522,42.9646,43.023,2850.0
2019-06-05 12:40:00,44.2,44.25,44.16,44.25,5100.0,43.0327,43.0814,42.9938,43.0814,5100.0
2019-06-05 12:45:00,44.23,44.24,44.18,44.18,5000.0,43.0619,43.0717,43.0132,43.0132,5000.0
2019-06-05 12:50:00,44.19,44.27,44.18,44.24,2554.0,43.023,43.1009,43.0132,43.0717,2554.0
2019-06-05 12:55:00,44.26,44.27,44.17,44.17,5600.0,43.0911,43.1009,43.0035,43.0035,5600.0
2019-06-05 13:00:00,44.19,44.25,44.18,44.25,2776.0,43.023,43.0814,43.0132,43.0814,2776.0
2019-06-05 13:05:00,44.25,44.33,44.23,44.33,3800.0,43.0814,43.1593,43.0619,43.1593,3800.0
2019-06-05 13:10:00,44.32,44.37,44.29,44.37,11800.0,43.1496,43.1982,43.1203,43.1982,11800.0
2019-06-05 13:15:00,44.37,44.46,44.34,44.45,11212.0,43.1982,43.2859,43.169,43.2761,11212.0
2019-06-05 13:20:00,44.44,44.46,44.41,44.46,12854.0,43.2664,43.2859,43.2372,43.2859,12854.0
2019-06-05 13:25:00,44.46,44.48,44.39,44.46,14776.0,43.2859,43.3053,43.2177,43.2859,14776.0
2019-06-05 13:30:00,44.46,44.47,44.42,44.46,8367.0,43.2859,43.2956,43.2469,43.2859,8367.0
2019-06-05 13:35:00,44.45,44.58,44.42,44.56,23586.0,43.2761,43.4027,43.2469,43.3832,23586.0
2019-06-05 13:40:00,44.56,44.63,44.5,44.62,78294.0,43.3832,43.4514,43.3248,43.4416,78294.0
2019-06-05 13:45:00,44.64,44.66,44.39,44.45,41477.0,43.4611,43.4806,43.2177,43.2761,41477.0
2019-06-05 13:50:00,44.43,44.47,44.43,44.46,6672.0,43.2566,43.2956,43.2566,43.2859,6672.0
2019-06-05 13:55:00,44.47,44.53,44.42,44.46,8236.0,43.2956,43.354,43.2469,43.2859,8236.0
2019-06-05 14:00:00,44.47,44.47,44.44,44.47,5650.0,43.2956,43.2956,43.2664,43.2956,5650.0
2019-06-05 14:05:00,44.47,44.48,44.44,44.46,2476.0,43.2956,43.3053,43.2664,43.2859,2476.0
2019-06-05 14:10:00,44.46,44.46,44.37,44.37,6100.0,43.2859,43.2859,43.1982,43.1982,6100.0
2019-06-05 14:15:00,44.36,44.38,44.32,44.33,6918.0,43.1885,43.208,43.1496,43.1593,6918.0
2019-06-05 14:20:00,44.33,44.34,44.3,44.34,5100.0,43.1593,43.169,43.1301,43.169,5100.0
2019-06-05 14:25:00,44.34,44.34,44.29,44.32,5266.0,43.169,43.169,43.1203,43.1496,5266.0
2019-06-05 14:30:00,44.29,44.34,44.28,44.29,3500.0,43.1203,43.169,43.1106,43.1203,3500.0
2019-06-05 14:35:00,44.3,44.33,44.29,44.31,7096.0,43.1301,43.1593,43.1203,43.1398,7096.0
2019-06-05 14:40:00,44.32,44.38,44.31,44.37,5354.0,43.1496,43.208,43.1398,43.1982,5354.0
2019-06-05 14:45:00,44.38,44.38,44.34,44.34,4000.0,43.208,43.208,43.169,43.169,4000.0
2019-06-05 14:50:00,44.33,44.33,44.26,44.29,8152.0,43.1593,43.1593,43.0911,43.1203,8152.0
2019-06-05 14:55:00,44.28,44.34,44.27,44.3,3849.0,43.1106,43.169,43.1009,43.1301,3849.0
2019-06-05 15:00:00,44.31,44.33,44.3,44.33,4558.0,43.1398,43.1593,43.1301,43.1593,4558.0
2019-06-05 15:05:00,44.34,44.37,44.31,44.35,8197.0,43.169,43.1982,43.1398,43.1788,8197.0
2019-06-05 15:10:00,44.34,44.38,44.33,44.36,7868.0,43.169,43.208,43.1593,43.1885,7868.0
2019-06-05 15:15:00,44.37,44.49,44.37,44.46,10175.0,43.1982,43.3151,43.1982,43.2859,10175.0
2019-06-05 15:20:00,44.43,44.46,44.41,44.45,8300.0,43.2566,43.2859,43.2372,43.2761,8300.0
2019-06-05 15:25:00,44.45,44.48,44.4,44.43,10056.0,43.2761,43.3053,43.2274,43.2566,10056.0
2019-06-05 15:30:00,44.44,44.49,44.37,44.47,22661.0,43.2664,43.3151,43.1982,43.2956,22661.0
2019-06-05 15:35:00,44.48,44.49,44.42,44.47,12219.0,43.3053,43.3151,43.2469,43.2956,12219.0
2019-06-05 15:40:00,44.49,44.55,44.47,44.55,9952.0,43.3151,43.3735,43.2956,43.3735,9952.0
2019-06-05 15:45:00,44.54,44.55,44.5,44.52,24758.0,43.3637,43.3735,43.3248,43.3443,24758.0
2019-06-05 15:50:00,44.52,44.6,44.51,44.57,35273.0,43.3443,43.4222,43.3345,43.3929,35273.0
2019-06-05 15:55:00,44.57,44.58,44.5,44.54,63963.0,43.3929,43.4027,43.3248,43.3637,63963.0
2019-06-06 09:30:00,44.74,44.83,44.51,44.72,26356.0,43.5585,43.6461,43.3345,43.539,26356.0
2019-06-06 09:35:00,44.75,44.84,44.71,44.76,4815.0,43.5682,43.6558,43.5293,43.5779,4815.0
2019-06-06 09:40:00,44.73,44.81,44.63,44.71,5995.0,43.5487,43.6266,43.4514,43.5293,5995.0
2019-06-06 09:45:00,44.64,44.69,44.58,44.63,2300.0,43.4611,43.5098,43.4027,43.4514,2300.0
2019-06-06 09:50:00,44.69,44.7,44.51,44.6,7826.0,43.5098,43.5195,43.3345,43.4222,7826.0
2019-06-06 09:55:00,44.64,44.66,44.54,44.63,8760.0,43.4611,43.4806,43.3637,43.4514,8760.0
2019-06-06 10:00:00,44.59,44.64,44.51,44.57,12364.0,43.4124,43.4611,43.3345,43.3929,12364.0
2019-06-06 10:05:00,44.59,44.67,44.53,44.56,10159.0,43.4124,43.4903,43.354,43.3832,10159.0
2019-06-06 10:10:00,44.6,44.68,44.55,44.62,12898.0,43.4222,43.5,43.3735,43.4416,12898.0
2019-06-06 10:15:00,44.61,44.62,44.54,44.56,7965.0,43.4319,43.4416,43.3637,43.3832,7965.0
2019-06-06 10:20:00,44.58,44.58,44.49,44.58,5032.0,43.4027,43.4027,43.3151,43.4027,5032.0
2019-06-06 10:25:00,44.57,44.62,44.48,44.49,19206.0,43.3929,43.4416,43.3053,43.3151,19206.0
2019-06-06 10:30:00,44.5,44.65,44.49,44.63,8037.0,43.3248,43.4708,43.3151,43.4514,8037.0
2019-06-06 10:35:00,44.65,44.69,44.59,44.62,24918.0,43.4708,43.5098,43.4124,43.4416,24918.0
2019-06-06 10:40:00,44.62,44.63,44.54,44.56,5466.0,43.4416,43.4514,43.3637,43.3832,5466.0
2019-06-06 10:45:00,44.55,44.64,44.55,44.59,17161.0,43.3735,43.4611,43.3735,43.4124,17161.0
2019-06-06 10:50:00,44.6,44.63,44.55,44.61,4175.0,43.4222,43.4514,43.3735,43.4319,4175.0
2019-06-06 10:55:00,44.58,44.62,44.56,44.59,3330.0,43.4027,43.4416,43.3832,43.4124,3330.0
2019-06-06 11:00:00,44.58,44.6,44.55,44.57,4595.0,43.4027,43.4222,43.3735,43.3929,4595.0
2019-06-06 11:05:00,44.55,44.75,44.49,44.75,8116.0,43.3735,43.5682,43.3151,43.5682,8116.0
2019-06-06 11:10:00,44.74,44.74,44.67,44.74,3436.0,43.5585,43.5585,43.4903,43.5585,3436.0
2019-06-06 11:15:00,44.78,44.78,44.71,44.76,8113.0,43.5974,43.5974,43.5293,43.5779,8113.0
2019-06-06 11:20:00,44.81,44.81,44.77,44.77,3855.0,43.6266,43.6266,43.5877,43.5877,3855.0
2019-06-06 11:25:00,44.77,44.89,44.77,44.89,2600.0,43.5877,43.7045,43.5877,43.7045,2600.0
2019-06-06 11:30:00,44.87,44.96,44.86,44.95,7745.0,43.685,43.7726,43.6753,43.7629,7745.0
2019-06-06 11:35:00,44.95,44.95,44.84,44.86,9088.0,43.7629,43.7629,43.6558,43.6753,9088.0
2019-06-06 11:40:00,44.86,44.96,44.82,44.82,8297.0,43.6753,43.7726,43.6363,43.6363,8297.0
2019-06-06 11:45:00,44.82,44.86,44.75,44.76,5885.0,43.6363,43.6753,43.5682,43.5779,5885.0
2019-06-06 11:50:00,44.79,44.85,44.77,44.82,6414.0,43.6071,43.6656,43.5877,43.6363,6414.0
2019-06-06 11:55:00,44.87,44.87,44.78,44.83,3450.0,43.685,43.685,43.5974,43.6461,3450.0
2019-06-06 12:00:00,44.82,44.9,44.79,44.86,13467.0,43.6363,43.7142,43.6071,43.6753,13467.0
2019-06-06 12:05:00,44.87,44.88,44.8,44.88,3300.0,43.685,43.6948,43.6169,43.6948,3300.0
2019-06-06 12:10:00,44.83,44.86,44.81,44.85,2111.0,43.6461,43.6753,43.6266,43.6656,2111.0
2019-06-06 12:15:00,44.85,44.91,44.82,44.91,3147.0,43.6656,43.724,43.6363,43.724,3147.0
2019-06-06 12:20:00,44.9,44.92,44.86,44.88,5366.0,43.7142,43.7337,43.6753,43.6948,5366.0
2019-06-06 12:25:00,44.89,44.96,44.89,44.93,3208.0,43.7045,43.7726,43.7045,43.7434,3208.0
2019-06-06 12:30:00,44.91,44.95,44.89,44.93,4100.0,43.724,43.7629,43.7045,43.7434,4100.0
2019-06-06 12:35:00,44.93,44.94,44.89,44.89,3300.0,43.7434,43.7532,43.7045,43.7045,3300.0
2019-06-06 12:40:00,44.9,44.95,44.9,44.94,3250.0,43.7142,43.7629,43.7142,43.7532,3250.0
2019-06-06 12:45:00,44.93,45.0,44.93,44.99,2699.0,43.7434,43.8116,43.7434,43.8019,2699.0
2019-06-06 12:50:00,44.98,44.99,44.94,44.98,5427.0,43.7921,43.8019,43.7532,43.7921,5427.0
2019-06-06 12:55:00,44.99,44.99,44.96,44.98,2600.0,43.8019,43.8019,43.7726,43.7921,2600.0
2019-06-06 13:00:00,44.98,45.06,44.96,44.98,5907.0,43.7921,43.87,43.7726,43.7921,5907.0
2019-06-06 13:05:00,44.99,45.0,44.96,44.96,1400.0,43.8019,43.8116,43.7726,43.7726,1400.0
2019-06-06 13:10:00,44.96,44.98,44.92,44.98,5152.0,43.7726,43.7921,43.7337,43.7921,5152.0
2019-06-06 13:15:00,44.99,45.0,44.96,44.96,1800.0,43.8019,43.8116,43.7726,43.7726,1800.0
2019-06-06 13:20:00,44.98,44.98,44.93,44.94,2774.0,43.7921,43.7921,43.7434,43.7532,2774.0
2019-06-06 13:25:00,44.94,44.97,44.94,44.94,2001.0,43.7532,43.7824,43.7532,43.7532,2001.0
2019-06-06 13:30:00,44.95,44.97,44.95,44.97,3339.0,43.7629,43.7824,43.7629,43.7824,3339.0
2019-06-06 13:35:00,44.97,44.98,44.92,44.95,9100.0,43.7824,43.7921,43.7337,43.7629,9100.0
2019-06-06 13:40:00,44.94,44.98,44.91,44.96,4200.0,43.7532,43.7921,43.724,43.7726,4200.0
2019-06-06 13:45:00,44.97,44.98,44.95,44.97,1600.0,43.7824,43.7921,43.7629,43.7824,1600.0
2019-06-06 13:50:00,44.97,45.0,44.95,44.99,3788.0,43.7824,43.8116,43.7629,43.8019,3788.0
2019-06-06 13:55:00,44.99,45.01,44.98,45.01,4125.0,43.8019,43.8213,43.7921,43.8213,4125.0
2019-06-06 14:00:00,45.0,45.02,44.98,45.02,10793.0,43.8116,43.8311,43.7921,43.8311,10793.0
2019-06-06 14:05:00,45.01,45.03,45.01,45.03,2600.0,43.8213,43.8408,43.8213,43.8408,2600.0
2019-06-06 14:10:00,45.03,45.04,45.01,45.02,7900.0,43.8408,43.8505,43.8213,43.8311,7900.0
2019-06-06 14:15:00,45.03,45.04,45.0,45.03,10740.0,43.8408,43.8505,43.8116,43.8408,10740.0
2019-06-06 14:20:00,45.03,45.03,44.96,44.98,11394.0,43.8408,43.8408,43.7726,43.7921,11394.0
2019-06-06 14:25:00,44.98,44.98,44.93,44.94,6460.0,43.7921,43.7921,43.7434,43.7532,6460.0
2019-06-06 14:30:00,44.95,45.07,44.93,45.04,38413.0,43.7629,43.8797,43.7434,43.8505,38413.0
2019-06-06 14:35:00,45.04,45.06,45.0,45.04,23720.0,43.8505,43.87,43.8116,43.8505,23720.0
2019-06-06 14:40:00,45.07,45.12,45.06,45.1,13850.0,43.8797,43.9284,43.87,43.909,13850.0
2019-06-06 14:45:00,45.11,45.13,45.02,45.03,9800.0,43.9187,43.9382,43.8311,43.8408,9800.0
2019-06-06 14:50:00,45.03,45.03,44.97,45.03,10718.0,43.8408,43.8408,43.7824,43.8408,10718.0
2019-06-06 14:55:00,45.02,45.02,44.91,44.93,9136.0,43.8311,43.8311,43.724,43.7434,9136.0
2019-06-06 15:00:00,44.93,45.01,44.93,45.0,16421.0,43.7434,43.8213,43.7434,43.8116,16421.0
2019-06-06 15:05:00,44.99,45.07,44.97,45.07,240937.0,43.8019,43.8797,43.7824,43.8797,240937.0
2019-06-06 15:10:00,45.08,45.13,45.08,45.12,24066.0,43.8895,43.9382,43.8895,43.9284,24066.0
2019-06-06 15:15:00,45.12,45.16,45.1,45.13,28730.0,43.9284,43.9674,43.909,43.9382,28730.0
2019-06-06 15:20:00,45.14,45.14,45.06,45.07,29689.0,43.9479,43.9479,43.87,43.8797,29689.0
2019-06-06 15:25:00,45.08,45.1,45.05,45.08,42024.0,43.8895,43.909,43.8603,43.8895,42024.0
2019-06-06 15:30:00,45.08,45.1,45.0,45.09,44724.0,43.8895,43.909,43.8116,43.8992,44724.0
2019-06-06 15:35:00,45.09,45.14,45.06,45.12,30856.0,43.8992,43.9479,43.87,43.9284,30856.0
2019-06-06 15:40:00,45.12,45.12,44.98,44.99,29518.0,43.9284,43.9284,43.7921,43.8019,29518.0
2019-06-06 15:45:00,44.99,45.04,44.94,45.03,47830.0,43.8019,43.8505,43.7532,43.8408,47830.0
2019-06-06 15:50:00,45.03,45.08,44.95,44.96,49203.0,43.8408,43.8895,43.7629,43.7726,49203.0
2019-06-06 15:55:00,44.97,44.98,44.87,44.9,199087.0,43.7824,43.7921,43.685,43.7142,199087.0
2019-06-07 09:30:00,45.1,45.37,44.96,45.2,40819.0,43.909,44.1718,43.7726,44.0063,40819.0
2019-06-07 09:35:00,45.2,45.32,44.99,45.07,14830.0,44.0063,44.1231,43.8019,43.8797,14830.0
2019-06-07 09:40:00,45.09,45.26,45.04,45.11,11403.0,43.8992,44.0647,43.8505,43.9187,11403.0
2019-06-07 09:45:00,45.1,45.12,44.92,44.92,18981.0,43.909,43.9284,43.7337,43.7337,18981.0
2019-06-07 09:50:00,44.93,44.99,44.9,44.97,11862.0,43.7434,43.8019,43.7142,43.7824,11862.0
2019-06-07 09:55:00,44.96,45.16,44.96,45.13,7732.0,43.7726,43.9674,43.7726,43.9382,7732.0
2019-06-07 10:00:00,45.12,45.26,45.1,45.26,14823.0,43.9284,44.0647,43.909,44.0647,14823.0
2019-06-07 10:05:00,45.3,45.32,45.2,45.21,11290.0,44.1037,44.1231,44.0063,44.016,11290.0
2019-06-07 10:10:00,45.21,45.23,45.12,45.16,7145.0,44.016,44.0355,43.9284,43.9674,7145.0
2019-06-07 10:15:00,45.16,45.25,45.16,45.19,7974.0,43.9674,44.055,43.9674,43.9966,7974.0
2019-06-07 10:20:00,45.19,45.19,45.0,45.08,6200.0,43.9966,43.9966,43.8116,43.8895,6200.0
2019-06-07 10:25:00,45.07,45.16,45.02,45.16,8200.0,43.8797,43.9674,43.8311,43.9674,8200.0
2019-06-07 10:30:00,45.17,45.25,45.14,45.25,10589.0,43.9771,44.055,43.9479,44.055,10589.0
2019-06-07 10:35:00,45.24,45.38,45.23,45.33,11821.0,44.0453,44.1816,44.0355,44.1329,11821.0
2019-06-07 10:40:00,45.32,45.36,45.29,45.36,8503.0,44.1231,44.1621,44.0939,44.1621,8503.0
2019-06-07 10:45:00,45.32,45.39,45.31,45.34,9400.0,44.1231,44.1913,44.1134,44.1426,9400.0
2019-06-07 10:50:00,45.33,45.36,45.28,45.3,9086.0,44.1329,44.1621,44.0842,44.1037,9086.0
2019-06-07 10:55:00,45.3,45.38,45.28,45.37,13537.0,44.1037,44.1816,44.0842,44.1718,13537.0
2019-06-07 11:00:00,45.36,45.5,45.35,45.48,10010.0,44.1621,44.2984,44.1524,44.2789,10010.0
2019-06-07 11:05:00,45.46,45.46,45.35,45.38,4459.0,44.2594,44.2594,44.1524,44.1816,4459.0
2019-06-07 11:10:00,45.4,45.43,45.35,45.35,5921.0,44.201,44.2302,44.1524,44.1524,5921.0
2019-06-07 11:15:00,45.34,45.4,45.34,45.37,5138.0,44.1426,44.201,44.1426,44.1718,5138.0
2019-06-07 11:20:00,45.38,45.41,45.28,45.29,5822.0,44.1816,44.2108,44.0842,44.0939,5822.0
2019-06-07 11:25:00,45.29,45.3,45.23,45.24,5042.0,44.0939,44.1037,44.0355,44.0453,5042.0
2019-06-07 11:30:00,45.25,45.31,45.24,45.26,6600.0,44.055,44.1134,44.0453,44.0647,6600.0
2019-06-07 11:35:00,45.28,45.28,45.23,45.27,3300.0,44.0842,44.0842,44.0355,44.0745,3300.0
2019-06-07 11:40:00,45.3,45.38,45.29,45.32,8913.0,44.1037,44.1816,44.0939,44.1231,8913.0
2019-06-07 11:45:00,45.36,45.36,45.29,45.36,7445.0,44.1621,44.1621,44.0939,44.1621,7445.0
2019-06-07 11:50:00,45.35,45.38,45.31,45.33,23880.0,44.1524,44.1816,44.1134,44.1329,23880.0
2019-06-07 11:55:00,45.34,45.38,45.31,45.33,5635.0,44.1426,44.1816,44.1134,44.1329,5635.0
2019-06-07 12:00:00,45.33,45.34,45.3,45.32,3120.0,44.1329,44.1426,44.1037,44.1231,3120.0
2019-06-07 12:05:00,45.33,45.36,45.33,45.36,4723.0,44.1329,44.1621,44.1329,44.1621,4723.0
2019-06-07 12:10:00,45.36,45.43,45.33,45.38,7181.0,44.1621,44.2302,44.1329,44.1816,7181.0
2019-06-07 12:15:00,45.37,45.37,45.33,45.33,3476.0,44.1718,44.1718,44.1329,44.1329,3476.0
2019-06-07 12:20:00,45.32,45.47,45.32,45.47,4321.0,44.1231,44.2692,44.1231,44.2692,4321.0
2019-06-07 12:25:00,45.48,45.52,45.42,45.45,11714.0,44.2789,44.3179,44.2205,44.2497,11714.0
2019-06-07 12:30:00,45.45,45.45,45.35,45.39,12149.0,44.2497,44.2497,44.1524,44.1913,12149.0
2019-06-07 12:35:00,45.41,45.42,45.26,45.34,24008.0,44.2108,44.2205,44.0647,44.1426,24008.0
2019-06-07 12:40:00,45.34,45.43,45.34,45.38,4800.0,44.1426,44.2302,44.1426,44.1816,4800.0
2019-06-07 12:45:00,45.38,45.38,45.28,45.34,16122.0,44.1816,44.1816,44.0842,44.1426,16122.0
2019-06-07 12:50:00,45.34,45.37,45.31,45.34,6336.0,44.1426,44.1718,44.1134,44.1426,6336.0
2019-06-07 12:55:00,45.37,45.4,45.34,45.39,4674.0,44.1718,44.201,44.1426,44.1913,4674.0
2019-06-07 13:00:00,45.4,45.41,45.35,45.38,10085.0,44.201,44.2108,44.1524,44.1816,10085.0
2019-06-07 13:05:00,45.39,45.39,45.28,45.28,30893.0,44.1913,44.1913,44.0842,44.0842,30893.0
2019-06-07 13:10:00,45.29,45.37,45.28,45.36,5716.0,44.0939,44.1718,44.0842,44.1621,5716.0
2019-06-07 13:15:00,45.36,45.39,45.31,45.34,10980.0,44.1621,44.1913,44.1134,44.1426,10980.0
2019-06-07 13:20:00,45.35,45.35,45.25,45.3,26886.0,44.1524,44.1524,44.055,44.1037,26886.0
2019-06-07 13:25:00,45.3,45.38,45.28,45.33,13911.0,44.1037,44.1816,44.0842,44.1329,13911.0
2019-06-07 13:30:00,45.32,45.38,45.32,45.35,12982.0,44.1231,44.1816,44.1231,44.1524,12982.0
2019-06-07 13:35:00,45.35,45.4,45.28,45.4,36286.0,44.1524,44.201,44.0842,44.201,36286.0
2019-06-07 13:40:00,45.42,45.44,45.34,45.37,9000.0,44.2205,44.24,44.1426,44.1718,9000.0
2019-06-07 13:45:00,45.38,45.38,45.32,45.33,7350.0,44.1816,44.1816,44.1231,44.1329,7350.0
2019-06-07 13:50:00,45.33,45.35,45.31,45.32,8700.0,44.1329,44.1524,44.1134,44.1231,8700.0
2019-06-07 13:55:00,45.32,45.33,45.26,45.26,14621.0,44.1231,44.1329,44.0647,44.0647,14621.0
2019-06-07 14:00:00,45.27,45.34,45.23,45.34,34475.0,44.0745,44.1426,44.0355,44.1426,34475.0
2019-06-07 14:05:00,45.34,45.36,45.32,45.34,16744.0,44.1426,44.1621,44.1231,44.1426,16744.0
2019-06-07 14:10:00,45.34,45.39,45.33,45.39,7929.0,44.1426,44.1913,44.1329,44.1913,7929.0
2019-06-07 14:15:00,45.37,45.38,45.34,45.34,7077.0,44.1718,44.1816,44.1426,44.1426,7077.0
2019-06-07 14:20:00,45.34,45.37,45.32,45.37,8287.0,44.1426,44.1718,44.1231,44.1718,8287.0
2019-06-07 14:25:00,45.37,45.46,45.31,45.43,24451.0,44.1718,44.2594,44.1134,44.2302,24451.0
2019-06-07 14:30:00,45.43,45.47,45.41,45.43,11852.0,44.2302,44.2692,44.2108,44.2302,11852.0
2019-06-07 14:35:00,45.44,45.46,45.39,45.41,6619.0,44.24,44.2594,44.1913,44.2108,6619.0
2019-06-07 14:40:00,45.4,45.43,45.37,45.37,7946.0,44.201,44.2302,44.1718,44.1718,7946.0
2019-06-07 14:45:00,45.37,45.38,45.3,45.3,5698.0,44.1718,44.1816,44.1037,44.1037,5698.0
2019-06-07 14:50:00,45.29,45.37,45.29,45.33,6820.0,44.0939,44.1718,44.0939,44.1329,6820.0
2019-06-07 14:55:00,45.33,45.33,45.28,45.29,3991.0,44.1329,44.1329,44.0842,44.0939,3991.0
2019-06-07 15:00:00,45.28,45.32,45.27,45.3,7450.0,44.0842,44.1231,44.0745,44.1037,7450.0
2019-06-07 15:05:00,45.3,45.3,45.25,45.26,6665.0,44.1037,44.1037,44.055,44.0647,6665.0
2019-06-07 15:10:00,45.26,45.28,45.22,45.26,8314.0,44.0647,44.0842,44.0258,44.0647,8314.0
2019-06-07 15:15:00,45.26,45.3,45.26,45.26,5700.0,44.0647,44.1037,44.0647,44.0647,5700.0
2019-06-07 15:20:00,45.26,45.28,45.21,45.27,15371.0,44.0647,44.0842,44.016,44.0745,15371.0
2019-06-07 15:25:00,45.27,45.31,45.26,45.29,9018.0,44.0745,44.1134,44.0647,44.0939,9018.0
2019-06-07 15:30:00,45.28,45.29,45.22,45.23,12390.0,44.0842,44.0939,44.0258,44.0355,12390.0
2019-06-07 15:35:00,45.23,45.28,45.23,45.26,15820.0,44.0355,44.0842,44.0355,44.0647,15820.0
2019-06-07 15:40:00,45.26,45.28,45.2,45.2,20971.0,44.0647,44.0842,44.0063,44.0063,20971.0
2019-06-07 15:45:00,45.2,45.21,45.17,45.2,25343.0,44.0063,44.016,43.9771,44.0063,25343.0
2019-06-07 15:50:00,45.21,45.22,45.13,45.14,35812.0,44.016,44.0258,43.9382,43.9479,35812.0
2019-06-07 15:55:00,45.15,45.28,45.14,45.21,92884.0,43.9576,44.0842,43.9479,44.016,92884.0
2019-06-10 09:30:00,45.66,46.3,45.66,46.28,45801.0,44.4542,45.0773,44.4542,45.0578,45801.0
2019-06-10 09:35:00,46.3,46.57,46.04,46.06,43295.0,45.0773,45.3401,44.8241,44.8436,43295.0
2019-06-10 09:40:00,46.09,46.4,46.08,46.33,6907.0,44.8728,45.1746,44.8631,45.1065,6907.0
2019-06-10 09:45:00,46.34,46.47,46.17,46.3,10046.0,45.1162,45.2428,44.9507,45.0773,10046.0
2019-06-10 09:50:00,46.32,46.4,46.27,46.31,7793.0,45.0967,45.1746,45.0481,45.087,7793.0
2019-06-10 09:55:00,46.31,46.6,46.31,46.6,12279.0,45.087,45.3693,45.087,45.3693,12279.0
2019-06-10 10:00:00,46.55,46.7,46.49,46.7,23650.0,45.3207,45.4667,45.2622,45.4667,23650.0
2019-06-10 10:05:00,46.71,46.85,46.69,46.73,9399.0,45.4764,45.6127,45.457,45.4959,9399.0
2019-06-10 10:10:00,46.73,46.76,46.58,46.66,9301.0,45.4959,45.5251,45.3499,45.4278,9301.0
2019-06-10 10:15:00,46.67,46.81,46.64,46.79,7607.0,45.4375,45.5738,45.4083,45.5543,7607.0
2019-06-10 10:20:00,46.78,46.82,46.53,46.76,151062.0,45.5446,45.5835,45.3012,45.5251,151062.0
2019-06-10 10:25:00,46.77,46.86,46.63,46.64,9970.0,45.5348,45.6225,45.3985,45.4083,9970.0
2019-06-10 10:30:00,46.63,46.66,46.58,46.63,17162.0,45.3985,45.4278,45.3499,45.3985,17162.0
2019-06-10 10:35:00,46.63,46.64,46.54,46.59,19540.0,45.3985,45.4083,45.3109,45.3596,19540.0
2019-06-10 10:40:00,46.59,46.66,46.52,46.62,152010.0,45.3596,45.4278,45.2915,45.3888,152010.0
2019-06-10 10:45:00,46.62,46.85,46.58,46.71,65522.0,45.3888,45.6127,45.3499,45.4764,65522.0
2019-06-10 10:50:00,46.71,46.75,46.64,46.75,13498.0,45.4764,45.5154,45.4083,45.5154,13498.0
2019-06-10 10:55:00,46.74,46.74,46.63,46.65,8820.0,45.5056,45.5056,45.3985,45.418,8820.0
2019-06-10 11:00:00,46.66,46.78,46.64,46.76,7935.0,45.4278,45.5446,45.4083,45.5251,7935.0
2019-06-10 11:05:00,46.78,46.86,46.75,46.78,14063.0,45.5446,45.6225,45.5154,45.5446,14063.0
2019-06-10 11:10:00,46.8,46.86,46.69,46.77,20992.0,45.5641,45.6225,45.457,45.5348,20992.0
2019-06-10 11:15:00,46.79,46.92,46.77,46.88,16134.0,45.5543,45.6809,45.5348,45.6419,16134.0
2019-06-10 11:20:00,46.87,46.96,46.84,46.85,29110.0,45.6322,45.7198,45.603,45.6127,29110.0
2019-06-10 11:25:00,46.85,46.95,46.84,46.95,4401.0,45.6127,45.7101,45.603,45.7101,4401.0
2019-06-10 11:30:00,46.97,47.05,46.97,46.98,10017.0,45.7296,45.8075,45.7296,45.7393,10017.0
2019-06-10 11:35:00,46.98,47.01,46.89,46.95,5174.0,45.7393,45.7685,45.6517,45.7101,5174.0
2019-06-10 11:40:00,46.94,47.1,46.94,47.09,11703.0,45.7004,45.8561,45.7004,45.8464,11703.0
2019-06-10 11:45:00,47.11,47.15,47.06,47.1,6924.0,45.8659,45.9048,45.8172,45.8561,6924.0
2019-06-10 11:50:00,47.13,47.18,47.11,47.18,6182.0,45.8853,45.934,45.8659,45.934,6182.0
2019-06-10 11:55:00,47.19,47.23,47.14,47.2,6439.0,45.9438,45.9827,45.8951,45.9535,6439.0
2019-06-10 12:00:00,47.2,47.23,47.16,47.19,12605.0,45.9535,45.9827,45.9145,45.9438,12605.0
2019-06-10 12:05:00,47.18,47.18,46.97,47.01,29837.0,45.934,45.934,45.7296,45.7685,29837.0
2019-06-10 12:10:00,46.99,47.03,46.98,47.01,4700.0,45.749,45.788,45.7393,45.7685,4700.0
2019-06-10 12:15:00,47.0,47.06,46.98,47.01,15867.0,45.7588,45.8172,45.7393,45.7685,15867.0
2019-06-10 12:20:00,46.98,46.99,46.88,46.9,5000.0,45.7393,45.749,45.6419,45.6614,5000.0
2019-06-10 12:25:00,46.91,46.92,46.81,46.86,6051.0,45.6712,45.6809,45.5738,45.6225,6051.0
2019-06-10 12:30:00,46.85,46.88,46.75,46.86,13751.0,45.6127,45.6419,45.5154,45.6225,13751.0
2019-06-10 12:35:00,46.84,46.9,46.81,46.9,4750.0,45.603,45.6614,45.5738,45.6614,4750.0
2019-06-10 12:40:00,46.9,46.97,46.9,46.95,7155.0,45.6614,45.7296,45.6614,45.7101,7155.0
2019-06-10 12:45:00,46.93,47.0,46.87,47.0,11561.0,45.6906,45.7588,45.6322,45.7588,11561.0
2019-06-10 12:50:00,47.0,47.0,46.94,47.0,14891.0,45.7588,45.7588,45.7004,45.7588,14891.0
2019-06-10 12:55:00,46.99,47.0,46.92,46.96,9621.0,45.749,45.7588,45.6809,45.7198,9621.0
2019-06-10 13:00:00,46.98,47.02,46.93,46.99,21698.0,45.7393,45.7782,45.6906,45.749,21698.0
2019-06-10 13:05:00,46.98,47.0,46.93,46.99,5512.0,45.7393,45.7588,45.6906,45.749,5512.0
2019-06-10 13:10:00,47.0,47.03,46.97,47.0,25416.0,45.7588,45.788,45.7296,45.7588,25416.0
2019-06-10 13:15:00,47.0,47.02,46.99,47.0,7871.0,45.7588,45.7782,45.749,45.7588,7871.0
2019-06-10 13:20:00,47.0,47.08,47.0,47.03,11309.0,45.7588,45.8367,45.7588,45.788,11309.0
2019-06-10 13:25:00,47.04,47.05,46.99,47.04,5538.0,45.7977,45.8075,45.749,45.7977,5538.0
2019-06-10 13:30:00,47.04,47.05,47.0,47.03,13222.0,45.7977,45.8075,45.7588,45.788,13222.0
2019-06-10 13:35:00,47.04,47.04,47.03,47.04,4987.0,45.7977,45.7977,45.788,45.7977,4987.0
2019-06-10 13:40:00,47.05,47.09,47.01,47.01,14363.0,45.8075,45.8464,45.7685,45.7685,14363.0
2019-06-10 13:45:00,47.01,47.05,46.99,47.01,11769.0,45.7685,45.8075,45.749,45.7685,11769.0
2019-06-10 13:50:00,47.0,47.05,46.97,47.04,10574.0,45.7588,45.8075,45.7296,45.7977,10574.0
2019-06-10 13:55:00,47.05,47.1,47.03,47.1,6224.0,45.8075,45.8561,45.788,45.8561,6224.0
2019-06-10 14:00:00,47.09,47.1,47.0,47.01,9840.0,45.8464,45.8561,45.7588,45.7685,9840.0
2019-06-10 14:05:00,47.02,47.06,47.02,47.02,7605.0,45.7782,45.8172,45.7782,45.7782,7605.0
2019-06-10 14:10:00,47.02,47.02,46.85,46.86,19670.0,45.7782,45.7782,45.6127,45.6225,19670.0
2019-06-10 14:15:00,46.89,46.89,46.83,46.86,9418.0,45.6517,45.6517,45.5933,45.6225,9418.0
2019-06-10 14:20:00,46.87,46.96,46.87,46.94,6900.0,45.6322,45.7198,45.6322,45.7004,6900.0
2019-06-10 14:25:00,46.95,47.02,46.95,47.02,8910.0,45.7101,45.7782,45.7101,45.7782,8910.0
2019-06-10 14:30:00,47.03,47.03,46.99,47.01,6493.0,45.788,45.788,45.749,45.7685,6493.0
2019-06-10 14:35:00,47.01,47.07,47.0,47.07,7834.0,45.7685,45.8269,45.7588,45.8269,7834.0
2019-06-10 14:40:00,47.08,47.14,47.03,47.14,7700.0,45.8367,45.8951,45.788,45.8951,7700.0
2019-06-10 14:45:00,47.13,47.15,47.11,47.13,14694.0,45.8853,45.9048,45.8659,45.8853,14694.0
2019-06-10 14:50:00,47.12,47.15,47.11,47.14,11627.0,45.8756,45.9048,45.8659,45.8951,11627.0
2019-06-10 14:55:00,47.14,47.14,47.08,47.12,12720.0,45.8951,45.8951,45.8367,45.8756,12720.0
2019-06-10 15:00:00,47.11,47.12,47.06,47.06,11964.0,45.8659,45.8756,45.8172,45.8172,11964.0
2019-06-10 15:05:00,47.06,47.06,47.01,47.05,13473.0,45.8172,45.8172,45.7685,45.8075,13473.0
2019-06-10 15:10:00,47.05,47.06,46.96,46.98,8599.0,45.8075,45.8172,45.7198,45.7393,8599.0
2019-06-10 15:15:00,46.98,47.04,46.96,47.01,16170.0,45.7393,45.7977,45.7198,45.7685,16170.0
2019-06-10 15:20:00,47.01,47.03,46.96,47.03,9548.0,45.7685,45.788,45.7198,45.788,9548.0
2019-06-10 15:25:00,47.03,47.03,46.95,46.96,13473.0,45.788,45.788,45.7101,45.7198,13473.0
2019-06-10 15:30:00,46.96,47.03,46.93,46.98,20120.0,45.7198,45.788,45.6906,45.7393,20120.0
2019-06-10 15:35:00,46.97,46.97,46.88,46.88,17583.0,45.7296,45.7296,45.6419,45.6419,17583.0
2019-06-10 15:40:00,46.88,46.92,46.85,46.89,20238.0,45.6419,45.6809,45.6127,45.6517,20238.0
2019-06-10 15:45:00,46.9,46.92,46.84,46.86,17506.0,45.6614,45.6809,45.603,45.6225,17506.0
2019-06-10 15:50:00,46.87,46.92,46.83,46.91,49962.0,45.6322,45.6809,45.5933,45.6712,49962.0
2019-06-10 15:55:00,46.9,46.97,46.85,46.95,121434.0,45.6614,45.7296,45.6127,45.7101,121434.0
2019-06-11 09:30:00,47.63,47.9,47.01,47.5,30641.0,46.3721,46.635,45.7685,46.2456,30641.0
2019-06-11 09:35:00,47.54,47.69,47.46,47.48,11809.0,46.2845,46.4306,46.2066,46.2261,11809.0
2019-06-11 09:40:00,47.46,47.65,47.4,47.64,16350.0,46.2066,46.3916,46.1482,46.3819,16350.0
2019-06-11 09:45:00,47.59,47.75,47.59,47.71,20824.0,46.3332,46.489,46.3332,46.45,20824.0
2019-06-11 09:50:00,47.7,47.82,47.66,47.68,9324.0,46.4403,46.5571,46.4013,46.4208,9324.0
2019-06-11 09:55:00,47.75,47.81,47.57,47.57,12660.0,46.489,46.5474,46.3137,46.3137,12660.0
2019-06-11 10:00:00,47.6,47.88,47.59,47.88,21397.0,46.3429,46.6155,46.3332,46.6155,21397.0
2019-06-11 10:05:00,47.83,47.83,47.68,47.78,21302.0,46.5669,46.5669,46.4208,46.5182,21302.0
2019-06-11 10:10:00,47.77,47.78,47.58,47.65,32014.0,46.5084,46.5182,46.3235,46.3916,32014.0
2019-06-11 10:15:00,47.66,47.72,47.61,47.65,19977.0,46.4013,46.4598,46.3527,46.3916,19977.0
2019-06-11 10:20:00,47.64,47.82,47.61,47.76,11938.0,46.3819,46.5571,46.3527,46.4987,11938.0
2019-06-11 10:25:00,47.76,47.8,47.72,47.8,7519.0,46.4987,46.5376,46.4598,46.5376,7519.0
2019-06-11 10:30:00,47.79,47.8,47.66,47.68,9097.0,46.5279,46.5376,46.4013,46.4208,9097.0
2019-06-11 10:35:00,47.68,47.77,47.61,47.75,13411.0,46.4208,46.5084,46.3527,46.489,13411.0
2019-06-11 10:40:00,47.75,47.78,47.58,47.58,7822.0,46.489,46.5182,46.3235,46.3235,7822.0
2019-06-11 10:45:00,47.64,47.67,47.59,47.66,12768.0,46.3819,46.4111,46.3332,46.4013,12768.0
2019-06-11 10:50:00,47.68,47.74,47.6,47.74,7753.0,46.4208,46.4792,46.3429,46.4792,7753.0
2019-06-11 10:55:00,47.74,47.8,47.72,47.77,7347.0,46.4792,46.5376,46.4598,46.5084,7347.0
2019-06-11 11:00:00,47.79,47.91,47.77,47.89,12271.0,46.5279,46.6447,46.5084,46.6253,12271.0
2019-06-11 11:05:00,47.89,47.93,47.86,47.89,7449.0,46.6253,46.6642,46.5961,46.6253,7449.0
2019-06-11 11:10:00,47.87,47.94,47.83,47.85,9598.0,46.6058,46.674,46.5669,46.5863,9598.0
2019-06-11 11:15:00,47.85,47.9,47.8,47.86,4804.0,46.5863,46.635,46.5376,46.5961,4804.0
2019-06-11 11:20:00,47.88,47.88,47.8,47.85,7900.0,46.6155,46.6155,46.5376,46.5863,7900.0
2019-06-11 11:25:00,47.84,47.85,47.69,47.7,10724.0,46.5766,46.5863,46.4306,46.4403,10724.0
2019-06-11 11:30:00,47.69,47.72,47.58,47.58,5567.0,46.4306,46.4598,46.3235,46.3235,5567.0
2019-06-11 11:35:00,47.6,47.6,47.49,47.51,11000.0,46.3429,46.3429,46.2358,46.2553,11000.0
2019-06-11 11:40:00,47.52,47.57,47.49,47.55,6275.0,46.265,46.3137,46.2358,46.2943,6275.0
2019-06-11 11:45:00,47.56,47.61,47.51,47.51,6435.0,46.304,46.3527,46.2553,46.2553,6435.0
2019-06-11 11:50:00,47.52,47.57,47.49,47.54,7019.0,46.265,46.3137,46.2358,46.2845,7019.0
2019-06-11 11:55:00,47.52,47.59,47.46,47.46,6736.0,46.265,46.3332,46.2066,46.2066,6736.0
2019-06-11 12:00:00,47.49,47.51,47.33,47.37,9371.0,46.2358,46.2553,46.0801,46.119,9371.0
2019-06-11 12:05:00,47.38,47.39,47.32,47.33,5079.0,46.1287,46.1385,46.0703,46.0801,5079.0
2019-06-11 12:10:00,47.33,47.39,47.32,47.35,5788.0,46.0801,46.1385,46.0703,46.0995,5788.0
2019-06-11 12:15:00,47.36,47.39,47.32,47.34,4731.0,46.1093,46.1385,46.0703,46.0898,4731.0
2019-06-11 12:20:00,47.34,47.35,47.27,47.3,7105.0,46.0898,46.0995,46.0216,46.0509,7105.0
2019-06-11 12:25:00,47.3,47.3,47.18,47.18,9643.0,46.0509,46.0509,45.934,45.934,9643.0
2019-06-11 12:30:00,47.19,47.33,47.18,47.27,9422.0,45.9438,46.0801,45.934,46.0216,9422.0
2019-06-11 12:35:00,47.29,47.3,47.2,47.25,10515.0,46.0411,46.0509,45.9535,46.0022,10515.0
2019-06-11 12:40:00,47.25,47.27,47.12,47.2,13045.0,46.0022,46.0216,45.8756,45.9535,13045.0
2019-06-11 12:45:00,47.18,47.23,47.11,47.11,5877.0,45.934,45.9827,45.8659,45.8659,5877.0
2019-06-11 12:50:00,47.14,47.18,47.01,47.03,13766.0,45.8951,45.934,45.7685,45.788,13766.0
2019-06-11 12:55:00,47.02,47.07,46.92,47.06,27642.0,45.7782,45.8269,45.6809,45.8172,27642.0
2019-06-11 13:00:00,47.05,47.17,47.04,47.13,6259.0,45.8075,45.9243,45.7977,45.8853,6259.0
2019-06-11 13:05:00,47.13,47.14,47.04,47.07,6560.0,45.8853,45.8951,45.7977,45.8269,6560.0
2019-06-11 13:10:00,47.07,47.13,47.02,47.09,10311.0,45.8269,45.8853,45.7782,45.8464,10311.0
2019-06-11 13:15:00,47.13,47.15,47.05,47.06,11190.0,45.8853,45.9048,45.8075,45.8172,11190.0
2019-06-11 13:20:00,47.04,47.06,47.0,47.03,6203.0,45.7977,45.8172,45.7588,45.788,6203.0
2019-06-11 13:25:00,47.01,47.07,46.99,47.07,7470.0,45.7685,45.8269,45.749,45.8269,7470.0
2019-06-11 13:30:00,47.09,47.09,47.04,47.05,6214.0,45.8464,45.8464,45.7977,45.8075,6214.0
2019-06-11 13:35:00,47.06,47.16,47.05,47.14,6200.0,45.8172,45.9145,45.8075,45.8951,6200.0
2019-06-11 13:40:00,47.15,47.17,47.13,47.14,6000.0,45.9048,45.9243,45.8853,45.8951,6000.0
2019-06-11 13:45:00,47.15,47.18,47.14,47.18,4292.0,45.9048,45.934,45.8951,45.934,4292.0
2019-06-11 13:50:00,47.19,47.3,47.18,47.3,7076.0,45.9438,46.0509,45.934,46.0509,7076.0
2019-06-11 13:55:00,47.29,47.34,47.27,47.33,6607.0,46.0411,46.0898,46.0216,46.0801,6607.0
2019-06-11 14:00:00,47.33,47.45,47.33,47.38,10756.0,46.0801,46.1969,46.0801,46.1287,10756.0
2019-06-11 14:05:00,47.39,47.4,47.35,47.4,5703.0,46.1385,46.1482,46.0995,46.1482,5703.0
2019-06-11 14:10:00,47.38,47.39,47.34,47.39,5743.0,46.1287,46.1385,46.0898,46.1385,5743.0
2019-06-11 14:15:00,47.41,47.41,47.38,47.38,3632.0,46.1579,46.1579,46.1287,46.1287,3632.0
2019-06-11 14:20:00,47.39,47.42,47.36,47.36,4100.0,46.1385,46.1677,46.1093,46.1093,4100.0
2019-06-11 14:25:00,47.35,47.38,47.33,47.36,7528.0,46.0995,46.1287,46.0801,46.1093,7528.0
2019-06-11 14:30:00,47.35,47.39,47.34,47.37,7884.0,46.0995,46.1385,46.0898,46.119,7884.0
2019-06-11 14:35:00,47.38,47.38,47.29,47.31,6838.0,46.1287,46.1287,46.0411,46.0606,6838.0
2019-06-11 14:40:00,47.29,47.33,47.28,47.31,6846.0,46.0411,46.0801,46.0314,46.0606,6846.0
2019-06-11 14:45:00,47.29,47.29,47.23,47.29,5900.0,46.0411,46.0411,45.9827,46.0411,5900.0
2019-06-11 14:50:00,47.3,47.33,47.28,47.33,7100.0,46.0509,46.0801,46.0314,46.0801,7100.0
2019-06-11 14:55:00,47.32,47.37,47.32,47.36,7664.0,46.0703,46.119,46.0703,46.1093,7664.0
2019-06-11 15:00:00,47.35,47.39,47.32,47.33,13000.0,46.0995,46.1385,46.0703,46.0801,13000.0
2019-06-11 15:05:00,47.35,47.45,47.33,47.45,11140.0,46.0995,46.1969,46.0801,46.1969,11140.0
2019-06-11 15:10:00,47.45,47.46,47.4,47.43,8328.0,46.1969,46.2066,46.1482,46.1774,8328.0
2019-06-11 15:15:00,47.42,47.47,47.42,47.46,13449.0,46.1677,46.2164,46.1677,46.2066,13449.0
2019-06-11 15:20:00,47.46,47.49,47.41,47.47,17020.0,46.2066,46.2358,46.1579,46.2164,17020.0
2019-06-11 15:25:00,47.47,47.49,47.43,47.46,13004.0,46.2164,46.2358,46.1774,46.2066,13004.0
2019-06-11 15:30:00,47.46,47.49,47.41,47.49,28620.0,46.2066,46.2358,46.1579,46.2358,28620.0
2019-06-11 15:35:00,47.48,47.49,47.37,47.43,22632.0,46.2261,46.2358,46.119,46.1774,22632.0
2019-06-11 15:40:00,47.43,47.44,47.37,47.38,19015.0,46.1774,46.1872,46.119,46.1287,19015.0
2019-06-11 15:45:00,47.38,47.43,47.37,47.41,27766.0,46.1287,46.1774,46.119,46.1579,27766.0
2019-06-11 15:50:00,47.41,47.42,47.3,47.34,40488.0,46.1579,46.1677,46.0509,46.0898,40488.0
2019-06-11 15:55:00,47.33,47.36,47.29,47.35,99913.0,46.0801,46.1093,46.0411,46.0995,99913.0
2019-06-12 09:30:00,46.66,46.75,46.07,46.51,36971.0,45.4278,45.5154,44.8533,45.2817,36971.0
2019-06-12 09:35:00,46.59,46.6,46.29,46.41,8840.0,45.3596,45.3693,45.0675,45.1844,8840.0
2019-06-12 09:40:00,46.41,46.44,46.18,46.2,22620.0,45.1844,45.2136,44.9604,44.9799,22620.0
2019-06-12 09:45:00,46.27,46.42,46.21,46.26,9355.0,45.0481,45.1941,44.9896,45.0383,9355.0
2019-06-12 09:50:00,46.25,46.32,46.15,46.21,11558.0,45.0286,45.0967,44.9312,44.9896,11558.0
2019-06-12 09:55:00,46.24,46.34,46.22,46.22,6355.0,45.0188,45.1162,44.9994,44.9994,6355.0
2019-06-12 10:00:00,46.22,46.36,46.19,46.22,10696.0,44.9994,45.1357,44.9702,44.9994,10696.0
2019-06-12 10:05:00,46.22,46.27,46.12,46.12,17889.0,44.9994,45.0481,44.902,44.902,17889.0
2019-06-12 10:10:00,46.13,46.15,46.02,46.02,9913.0,44.9118,44.9312,44.8047,44.8047,9913.0
2019-06-12 10:15:00,46.02,46.06,45.99,46.01,11780.0,44.8047,44.8436,44.7754,44.7949,11780.0
2019-06-12 10:20:00,46.03,46.14,46.01,46.05,7816.0,44.8144,44.9215,44.7949,44.8339,7816.0
2019-06-12 10:25:00,46.03,46.05,45.93,45.95,9396.0,44.8144,44.8339,44.717,44.7365,9396.0
2019-06-12 10:30:00,45.95,46.01,45.79,45.84,14448.0,44.7365,44.7949,44.5807,44.6294,14448.0
2019-06-12 10:35:00,45.85,45.98,45.85,45.98,7417.0,44.6391,44.7657,44.6391,44.7657,7417.0
2019-06-12 10:40:00,45.99,46.02,45.87,45.87,8549.0,44.7754,44.8047,44.6586,44.6586,8549.0
2019-06-12 10:45:00,45.91,45.95,45.84,45.87,33507.0,44.6976,44.7365,44.6294,44.6586,33507.0
2019-06-12 10:50:00,45.87,45.88,45.76,45.82,26452.0,44.6586,44.6684,44.5515,44.6099,26452.0
2019-06-12 10:55:00,45.79,45.81,45.7,45.7,17056.0,44.5807,44.6002,44.4931,44.4931,17056.0
2019-06-12 11:00:00,45.69,45.74,45.65,45.7,9181.0,44.4834,44.5321,44.4444,44.4931,9181.0
2019-06-12 11:05:00,45.73,45.78,45.72,45.73,6638.0,44.5223,44.571,44.5126,44.5223,6638.0
2019-06-12 11:10:00,45.74,45.74,45.67,45.69,10720.0,44.5321,44.5321,44.4639,44.4834,10720.0
2019-06-12 11:15:00,45.69,45.8,45.69,45.78,6810.0,44.4834,44.5905,44.4834,44.571,6810.0
2019-06-12 11:20:00,45.79,45.83,45.67,45.83,6522.0,44.5807,44.6197,44.4639,44.6197,6522.0
2019-06-12 11:25:00,45.8,45.82,45.75,45.77,5559.0,44.5905,44.6099,44.5418,44.5613,5559.0
2019-06-12 11:30:00,45.77,45.81,45.76,45.79,5400.0,44.5613,44.6002,44.5515,44.5807,5400.0
2019-06-12 11:35:00,45.76,45.77,45.73,45.76,3150.0,44.5515,44.5613,44.5223,44.5515,3150.0
2019-06-12 11:40:00,45.74,45.78,45.7,45.75,6239.0,44.5321,44.571,44.4931,44.5418,6239.0
2019-06-12 11:45:00,45.76,45.76,45.7,45.72,5022.0,44.5515,44.5515,44.4931,44.5126,5022.0
2019-06-12 11:50:00,45.72,45.74,45.66,45.69,4920.0,44.5126,44.5321,44.4542,44.4834,4920.0
2019-06-12 11:55:00,45.68,45.69,45.63,45.66,18057.0,44.4736,44.4834,44.425,44.4542,18057.0
2019-06-12 12:00:00,45.66,45.76,45.65,45.75,6700.0,44.4542,44.5515,44.4444,44.5418,6700.0
2019-06-12 12:05:00,45.75,45.8,45.75,45.78,9977.0,44.5418,44.5905,44.5418,44.571,9977.0
2019-06-12 12:10:00,45.77,45.77,45.7,45.7,4243.0,44.5613,44.5613,44.4931,44.4931,4243.0
2019-06-12 12:15:00,45.7,45.79,45.7,45.75,5551.0,44.4931,44.5807,44.4931,44.5418,5551.0
2019-06-12 12:20:00,45.74,45.78,45.72,45.78,3344.0,44.5321,44.571,44.5126,44.571,3344.0
2019-06-12 12:25:00,45.79,45.82,45.78,45.79,8002.0,44.5807,44.6099,44.571,44.5807,8002.0
2019-06-12 12:30:00,45.78,45.82,45.78,45.8,3330.0,44.571,44.6099,44.571,44.5905,3330.0
2019-06-12 12:35:00,45.8,45.8,45.77,45.77,3000.0,44.5905,44.5905,44.5613,44.5613,3000.0
2019-06-12 12:40:00,45.77,45.78,45.74,45.77,4430.0,44.5613,44.571,44.5321,44.5613,4430.0
2019-06-12 12:45:00,45.78,45.82,45.77,45.81,9949.0,44.571,44.6099,44.5613,44.6002,9949.0
2019-06-12 12:50:00,45.81,45.9,45.81,45.84,19364.0,44.6002,44.6878,44.6002,44.6294,19364.0
2019-06-12 12:55:00,45.83,45.85,45.78,45.78,5469.0,44.6197,44.6391,44.571,44.571,5469.0
2019-06-12 13:00:00,45.79,45.8,45.77,45.79,2253.0,44.5807,44.5905,44.5613,44.5807,2253.0
2019-06-12 13:05:00,45.79,45.81,45.76,45.76,4330.0,44.5807,44.6002,44.5515,44.5515,4330.0
2019-06-12 13:10:00,45.74,45.74,45.69,45.7,4100.0,44.5321,44.5321,44.4834,44.4931,4100.0
2019-06-12 13:15:00,45.71,45.72,45.69,45.71,2800.0,44.5028,44.5126,44.4834,44.5028,2800.0
2019-06-12 13:20:00,45.72,45.75,45.7,45.71,11380.0,44.5126,44.5418,44.4931,44.5028,11380.0
2019-06-12 13:25:00,45.72,45.76,45.7,45.76,5166.0,44.5126,44.5515,44.4931,44.5515,5166.0
2019-06-12 13:30:00,45.75,45.76,45.73,45.76,3888.0,44.5418,44.5515,44.5223,44.5515,3888.0
2019-06-12 13:35:00,45.76,45.78,45.73,45.73,6400.0,44.5515,44.571,44.5223,44.5223,6400.0
2019-06-12 13:40:00,45.75,45.77,45.72,45.73,2800.0,44.5418,44.5613,44.5126,44.5223,2800.0
2019-06-12 13:45:00,45.74,45.78,45.72,45.77,3780.0,44.5321,44.571,44.5126,44.5613,3780.0
2019-06-12 13:50:00,45.77,45.79,45.74,45.77,3416.0,44.5613,44.5807,44.5321,44.5613,3416.0
2019-06-12 13:55:00,45.77,45.78,45.73,45.73,4631.0,44.5613,44.571,44.5223,44.5223,4631.0
2019-06-12 14:00:00,45.73,45.8,45.73,45.78,6260.0,44.5223,44.5905,44.5223,44.571,6260.0
2019-06-12 14:05:00,45.78,45.79,45.67,45.7,7900.0,44.571,44.5807,44.4639,44.4931,7900.0
2019-06-12 14:10:00,45.73,45.74,45.71,45.73,9884.0,44.5223,44.5321,44.5028,44.5223,9884.0
2019-06-12 14:15:00,45.72,45.73,45.67,45.68,8630.0,44.5126,44.5223,44.4639,44.4736,8630.0
2019-06-12 14:20:00,45.69,45.71,45.66,45.7,7204.0,44.4834,44.5028,44.4542,44.4931,7204.0
2019-06-12 14:25:00,45.71,45.73,45.7,45.72,19319.0,44.5028,44.5223,44.4931,44.5126,19319.0
2019-06-12 14:30:00,45.72,45.72,45.64,45.69,16451.0,44.5126,44.5126,44.4347,44.4834,16451.0
2019-06-12 14:35:00,45.69,45.71,45.68,45.7,7066.0,44.4834,44.5028,44.4736,44.4931,7066.0
2019-06-12 14:40:00,45.7,45.71,45.65,45.71,6717.0,44.4931,44.5028,44.4444,44.5028,6717.0
2019-06-12 14:45:00,45.71,45.77,45.71,45.73,4970.0,44.5028,44.5613,44.5028,44.5223,4970.0
2019-06-12 14:50:00,45.74,45.74,45.69,45.69,7768.0,44.5321,44.5321,44.4834,44.4834,7768.0
2019-06-12 14:55:00,45.68,45.69,45.63,45.63,9848.0,44.4736,44.4834,44.425,44.425,9848.0
2019-06-12 15:00:00,45.63,45.69,45.62,45.66,14077.0,44.425,44.4834,44.4152,44.4542,14077.0
2019-06-12 15:05:00,45.66,45.66,45.55,45.58,22919.0,44.4542,44.4542,44.3471,44.3763,22919.0
2019-06-12 15:10:00,45.58,45.59,45.55,45.57,16673.0,44.3763,44.386,44.3471,44.3665,16673.0
2019-06-12 15:15:00,45.58,45.59,45.53,45.54,18235.0,44.3763,44.386,44.3276,44.3373,18235.0
2019-06-12 15:20:00,45.54,45.55,45.51,45.52,18593.0,44.3373,44.3471,44.3081,44.3179,18593.0
2019-06-12 15:25:00,45.52,45.52,45.45,45.45,26224.0,44.3179,44.3179,44.2497,44.2497,26224.0
2019-06-12 15:30:00,45.46,45.53,45.44,45.51,24994.0,44.2594,44.3276,44.24,44.3081,24994.0
2019-06-12 15:35:00,45.51,45.51,45.43,45.48,21539.0,44.3081,44.3081,44.2302,44.2789,21539.0
2019-06-12 15:40:00,45.49,45.51,45.46,45.46,26321.0,44.2887,44.3081,44.2594,44.2594,26321.0
2019-06-12 15:45:00,45.46,45.48,45.42,45.47,28843.0,44.2594,44.2789,44.2205,44.2692,28843.0
2019-06-12 15:50:00,45.47,45.49,45.42,45.44,71927.0,44.2692,44.2887,44.2205,44.24,71927.0
2019-06-12 15:55:00,45.44,45.52,45.41,45.44,164354.0,44.24,44.3179,44.2108,44.24,164354.0
2019-06-13 09:30:00,45.73,46.05,45.35,45.45,18460.0,44.5223,44.8339,44.1524,44.2497,18460.0
2019-06-13 09:35:00,45.37,45.63,45.28,45.55,11099.0,44.1718,44.425,44.0842,44.3471,11099.0
2019-06-13 09:40:00,45.54,45.63,45.47,45.57,9450.0,44.3373,44.425,44.2692,44.3665,9450.0
2019-06-13 09:45:00,45.55,45.67,45.47,45.51,11288.0,44.3471,44.4639,44.2692,44.3081,11288.0
2019-06-13 09:50:00,45.54,45.56,45.38,45.52,8958.0,44.3373,44.3568,44.1816,44.3179,8958.0
2019-06-13 09:55:00,45.49,45.54,45.41,45.42,6491.0,44.2887,44.3373,44.2108,44.2205,6491.0
2019-06-13 10:00:00,45.42,45.45,45.35,45.35,14242.0,44.2205,44.2497,44.1524,44.1524,14242.0
2019-06-13 10:05:00,45.35,45.35,45.21,45.25,27381.0,44.1524,44.1524,44.016,44.055,27381.0
2019-06-13 10:10:00,45.23,45.32,45.2,45.25,11294.0,44.0355,44.1231,44.0063,44.055,11294.0
2019-06-13 10:15:00,45.25,45.33,45.2,45.31,9302.0,44.055,44.1329,44.0063,44.1134,9302.0
2019-06-13 10:20:00,45.29,45.38,45.28,45.3,8256.0,44.0939,44.1816,44.0842,44.1037,8256.0
2019-06-13 10:25:00,45.29,45.34,45.25,45.29,13012.0,44.0939,44.1426,44.055,44.0939,13012.0
2019-06-13 10:30:00,45.3,45.37,45.23,45.26,7316.0,44.1037,44.1718,44.0355,44.0647,7316.0
2019-06-13 10:35:00,45.27,45.34,45.25,45.29,8763.0,44.0745,44.1426,44.055,44.0939,8763.0
2019-06-13 10:40:00,45.28,45.28,45.16,45.23,9442.0,44.0842,44.0842,43.9674,44.0355,9442.0
2019-06-13 10:45:00,45.22,45.25,45.11,45.15,14684.0,44.0258,44.055,43.9187,43.9576,14684.0
2019-06-13 10:50:00,45.15,45.15,45.04,45.07,12567.0,43.9576,43.9576,43.8505,43.8797,12567.0
2019-06-13 10:55:00,45.07,45.09,45.0,45.03,8403.0,43.8797,43.8992,43.8116,43.8408,8403.0
2019-06-13 11:00:00,45.03,45.13,45.02,45.09,15026.0,43.8408,43.9382,43.8311,43.8992,15026.0
2019-06-13 11:05:00,45.08,45.09,44.97,44.98,11007.0,43.8895,43.8992,43.7824,43.7921,11007.0
2019-06-13 11:10:00,44.98,45.07,44.98,45.03,10283.0,43.7921,43.8797,43.7921,43.8408,10283.0
2019-06-13 11:15:00,45.03,45.04,44.96,44.99,19246.0,43.8408,43.8505,43.7726,43.8019,19246.0
2019-06-13 11:20:00,45.0,45.03,44.88,44.93,25705.0,43.8116,43.8408,43.6948,43.7434,25705.0
2019-06-13 11:25:00,44.93,44.94,44.86,44.89,30857.0,43.7434,43.7532,43.6753,43.7045,30857.0
2019-06-13 11:30:00,44.87,44.87,44.78,44.8,28818.0,43.685,43.685,43.5974,43.6169,28818.0
2019-06-13 11:35:00,44.79,44.84,44.77,44.8,10290.0,43.6071,43.6558,43.5877,43.6169,10290.0
2019-06-13 11:40:00,44.81,44.86,44.78,44.83,29303.0,43.6266,43.6753,43.5974,43.6461,29303.0
2019-06-13 11:45:00,44.84,44.96,44.84,44.95,7301.0,43.6558,43.7726,43.6558,43.7629,7301.0
2019-06-13 11:50:00,44.94,44.98,44.94,44.95,7060.0,43.7532,43.7921,43.7532,43.7629,7060.0
2019-06-13 11:55:00,44.95,45.0,44.92,45.0,9586.0,43.7629,43.8116,43.7337,43.8116,9586.0
2019-06-13 12:00:00,44.98,45.02,44.98,45.02,6295.0,43.7921,43.8311,43.7921,43.8311,6295.0
2019-06-13 12:05:00,45.03,45.05,45.01,45.01,6210.0,43.8408,43.8603,43.8213,43.8213,6210.0
2019-06-13 12:10:00,45.01,45.01,44.95,44.96,8391.0,43.8213,43.8213,43.7629,43.7726,8391.0
2019-06-13 12:15:00,44.96,44.96,44.94,44.96,4807.0,43.7726,43.7726,43.7532,43.7726,4807.0
2019-06-13 12:20:00,44.96,45.0,44.94,44.97,8562.0,43.7726,43.8116,43.7532,43.7824,8562.0
2019-06-13 12:25:00,44.98,45.01,44.9,44.9,10977.0,43.7921,43.8213,43.7142,43.7142,10977.0
2019-06-13 12:30:00,44.9,44.92,44.86,44.86,9926.0,43.7142,43.7337,43.6753,43.6753,9926.0
2019-06-13 12:35:00,44.88,44.89,44.84,44.88,10482.0,43.6948,43.7045,43.6558,43.6948,10482.0
2019-06-13 12:40:00,44.89,44.94,44.89,44.9,11231.0,43.7045,43.7532,43.7045,43.7142,11231.0
2019-06-13 12:45:00,44.9,44.95,44.88,44.89,8557.0,43.7142,43.7629,43.6948,43.7045,8557.0
2019-06-13 12:50:00,44.9,44.93,44.88,44.9,18032.0,43.7142,43.7434,43.6948,43.7142,18032.0
2019-06-13 12:55:00,44.89,44.91,44.87,44.89,6953.0,43.7045,43.724,43.685,43.7045,6953.0
2019-06-13 13:00:00,44.89,44.92,44.89,44.91,5361.0,43.7045,43.7337,43.7045,43.724,5361.0
2019-06-13 13:05:00,44.91,44.95,44.91,44.95,7255.0,43.724,43.7629,43.724,43.7629,7255.0
2019-06-13 13:10:00,44.97,45.01,44.96,44.98,7012.0,43.7824,43.8213,43.7726,43.7921,7012.0
2019-06-13 13:15:00,44.98,45.01,44.98,44.99,3836.0,43.7921,43.8213,43.7921,43.8019,3836.0
2019-06-13 13:20:00,44.99,45.04,44.99,45.01,5077.0,43.8019,43.8505,43.8019,43.8213,5077.0
2019-06-13 13:25:00,45.01,45.05,45.01,45.03,3841.0,43.8213,43.8603,43.8213,43.8408,3841.0
2019-06-13 13:30:00,45.04,45.08,45.02,45.02,11736.0,43.8505,43.8895,43.8311,43.8311,11736.0
2019-06-13 13:35:00,45.03,45.06,45.02,45.04,4747.0,43.8408,43.87,43.8311,43.8505,4747.0
2019-06-13 13:40:00,45.03,45.04,45.0,45.03,6275.0,43.8408,43.8505,43.8116,43.8408,6275.0
2019-06-13 13:45:00,45.03,45.12,45.03,45.12,7335.0,43.8408,43.9284,43.8408,43.9284,7335.0
2019-06-13 13:50:00,45.13,45.14,45.1,45.14,3460.0,43.9382,43.9479,43.909,43.9479,3460.0
2019-06-13 13:55:00,45.14,45.18,45.1,45.1,25107.0,43.9479,43.9868,43.909,43.909,25107.0
2019-06-13 14:00:00,45.1,45.19,45.06,45.19,21415.0,43.909,43.9966,43.87,43.9966,21415.0
2019-06-13 14:05:00,45.19,45.21,45.17,45.17,3373.0,43.9966,44.016,43.9771,43.9771,3373.0
2019-06-13 14:10:00,45.19,45.25,45.19,45.24,3331.0,43.9966,44.055,43.9966,44.0453,3331.0
2019-06-13 14:15:00,45.25,45.26,45.16,45.19,9852.0,44.055,44.0647,43.9674,43.9966,9852.0
2019-06-13 14:20:00,45.19,45.19,45.11,45.12,7165.0,43.9966,43.9966,43.9187,43.9284,7165.0
2019-06-13 14:25:00,45.11,45.15,45.09,45.11,7132.0,43.9187,43.9576,43.8992,43.9187,7132.0
2019-06-13 14:30:00,45.1,45.12,45.07,45.07,6566.0,43.909,43.9284,43.8797,43.8797,6566.0
2019-06-13 14:35:00,45.07,45.07,45.01,45.04,7820.0,43.8797,43.8797,43.8213,43.8505,7820.0
2019-06-13 14:40:00,45.04,45.13,45.02,45.12,11121.0,43.8505,43.9382,43.8311,43.9284,11121.0
2019-06-13 14:45:00,45.1,45.1,45.05,45.05,6440.0,43.909,43.909,43.8603,43.8603,6440.0
2019-06-13 14:50:00,45.06,45.07,45.02,45.07,8237.0,43.87,43.8797,43.8311,43.8797,8237.0
2019-06-13 14:55:00,45.06,45.09,45.02,45.03,9938.0,43.87,43.8992,43.8311,43.8408,9938.0
2019-06-13 15:00:00,45.03,45.03,44.94,44.96,8225.0,43.8408,43.8408,43.7532,43.7726,8225.0
2019-06-13 15:05:00,44.95,44.97,44.95,44.95,6637.0,43.7629,43.7824,43.7629,43.7629,6637.0
2019-06-13 15:10:00,44.96,44.99,44.9,44.91,25278.0,43.7726,43.8019,43.7142,43.724,25278.0
2019-06-13 15:15:00,44.9,44.94,44.87,44.9,17485.0,43.7142,43.7532,43.685,43.7142,17485.0
2019-06-13 15:20:00,44.91,44.99,44.91,44.98,10916.0,43.724,43.8019,43.724,43.7921,10916.0
2019-06-13 15:25:00,44.98,45.0,44.97,44.98,9622.0,43.7921,43.8116,43.7824,43.7921,9622.0
2019-06-13 15:30:00,44.98,45.03,44.95,45.0,24536.0,43.7921,43.8408,43.7629,43.8116,24536.0
2019-06-13 15:35:00,45.01,45.01,44.98,44.98,19954.0,43.8213,43.8213,43.7921,43.7921,19954.0
2019-06-13 15:40:00,44.98,45.01,44.97,44.98,14077.0,43.7921,43.8213,43.7824,43.7921,14077.0
2019-06-13 15:45:00,44.98,45.03,44.9,44.9,29430.0,43.7921,43.8408,43.7142,43.7142,29430.0
2019-06-13 15:50:00,44.89,44.97,44.88,44.94,57426.0,43.7045,43.7824,43.6948,43.7532,57426.0
2019-06-13 15:55:00,44.94,45.1,44.93,45.09,134595.0,43.7532,43.909,43.7434,43.8992,134595.0
2019-06-14 09:30:00,44.25,44.42,43.82,43.82,73043.0,43.0814,43.2469,42.6628,42.6628,73043.0
2019-06-14 09:35:00,43.88,43.93,43.54,43.86,54655.0,42.7212,42.7699,42.3902,42.7017,54655.0
2019-06-14 09:40:00,43.91,43.92,43.46,43.54,11602.0,42.7504,42.7601,42.3123,42.3902,11602.0
2019-06-14 09:45:00,43.5,43.87,43.49,43.82,22874.0,42.3512,42.7114,42.3415,42.6628,22874.0
2019-06-14 09:50:00,43.81,43.87,43.68,43.68,32754.0,42.653,42.7114,42.5265,42.5265,32754.0
2019-06-14 09:55:00,43.68,43.85,43.6,43.84,24008.0,42.5265,42.692,42.4486,42.6822,24008.0
2019-06-14 10:00:00,43.84,44.09,43.81,44.0,27287.0,42.6822,42.9256,42.653,42.838,27287.0
2019-06-14 10:05:00,44.0,44.15,43.96,44.05,28644.0,42.838,42.984,42.7991,42.8867,28644.0
2019-06-14 10:10:00,44.04,44.12,43.99,44.01,39313.0,42.8769,42.9548,42.8283,42.8477,39313.0
2019-06-14 10:15:00,44.0,44.1,43.97,43.97,17496.0,42.838,42.9354,42.8088,42.8088,17496.0
2019-06-14 10:20:00,43.98,44.01,43.88,43.9,13324.0,42.8185,42.8477,42.7212,42.7406,13324.0
2019-06-14 10:25:00,43.93,44.01,43.89,43.91,7410.0,42.7699,42.8477,42.7309,42.7504,7410.0
2019-06-14 10:30:00,43.95,43.99,43.91,43.99,10250.0,42.7893,42.8283,42.7504,42.8283,10250.0
2019-06-14 10:35:00,43.98,44.01,43.92,43.92,9128.0,42.8185,42.8477,42.7601,42.7601,9128.0
2019-06-14 10:40:00,43.92,44.04,43.92,44.04,8380.0,42.7601,42.8769,42.7601,42.8769,8380.0
2019-06-14 10:45:00,44.04,44.07,43.96,43.98,18738.0,42.8769,42.9062,42.7991,42.8185,18738.0
2019-06-14 10:50:00,44.01,44.06,43.99,44.05,13243.0,42.8477,42.8964,42.8283,42.8867,13243.0
2019-06-14 10:55:00,44.03,44.03,43.94,43.97,10716.0,42.8672,42.8672,42.7796,42.8088,10716.0
2019-06-14 11:00:00,43.97,43.97,43.92,43.95,5766.0,42.8088,42.8088,42.7601,42.7893,5766.0
2019-06-14 11:05:00,43.96,43.98,43.91,43.91,11111.0,42.7991,42.8185,42.7504,42.7504,11111.0
2019-06-14 11:10:00,43.91,43.93,43.79,43.8,14008.0,42.7504,42.7699,42.6335,42.6433,14008.0
2019-06-14 11:15:00,43.8,43.85,43.79,43.84,14053.0,42.6433,42.692,42.6335,42.6822,14053.0
2019-06-14 11:20:00,43.87,43.91,43.84,43.87,13570.0,42.7114,42.7504,42.6822,42.7114,13570.0
2019-06-14 11:25:00,43.87,43.92,43.86,43.92,8782.0,42.7114,42.7601,42.7017,42.7601,8782.0
2019-06-14 11:30:00,43.91,43.96,43.9,43.91,16421.0,42.7504,42.7991,42.7406,42.7504,16421.0
2019-06-14 11:35:00,43.91,43.96,43.87,43.95,4870.0,42.7504,42.7991,42.7114,42.7893,4870.0
2019-06-14 11:40:00,43.95,43.98,43.93,43.94,6954.0,42.7893,42.8185,42.7699,42.7796,6954.0
2019-06-14 11:45:00,43.94,43.96,43.9,43.9,7472.0,42.7796,42.7991,42.7406,42.7406,7472.0
2019-06-14 11:50:00,43.9,43.94,43.85,43.86,7962.0,42.7406,42.7796,42.692,42.7017,7962.0
2019-06-14 11:55:00,43.86,43.86,43.8,43.83,4600.0,42.7017,42.7017,42.6433,42.6725,4600.0
2019-06-14 12:00:00,43.82,43.86,43.8,43.85,7203.0,42.6628,42.7017,42.6433,42.692,7203.0
2019-06-14 12:05:00,43.83,43.83,43.79,43.8,11309.0,42.6725,42.6725,42.6335,42.6433,11309.0
2019-06-14 12:10:00,43.8,43.86,43.78,43.84,14364.0,42.6433,42.7017,42.6238,42.6822,14364.0
2019-06-14 12:15:00,43.83,43.85,43.81,43.82,5611.0,42.6725,42.692,42.653,42.6628,5611.0
2019-06-14 12:20:00,43.82,43.84,43.78,43.84,6743.0,42.6628,42.6822,42.6238,42.6822,6743.0
2019-06-14 12:25:00,43.85,43.87,43.84,43.84,4987.0,42.692,42.7114,42.6822,42.6822,4987.0
2019-06-14 12:30:00,43.83,43.86,43.82,43.86,5363.0,42.6725,42.7017,42.6628,42.7017,5363.0
2019-06-14 12:35:00,43.86,43.87,43.83,43.84,5141.0,42.7017,42.7114,42.6725,42.6822,5141.0
2019-06-14 12:40:00,43.85,43.87,43.82,43.85,5867.0,42.692,42.7114,42.6628,42.692,5867.0
2019-06-14 12:45:00,43.84,43.85,43.81,43.81,6000.0,42.6822,42.692,42.653,42.653,6000.0
2019-06-14 12:50:00,43.81,43.81,43.77,43.8,4650.0,42.653,42.653,42.6141,42.6433,4650.0
2019-06-14 12:55:00,43.79,43.8,43.76,43.77,3700.0,42.6335,42.6433,42.6043,42.6141,3700.0
2019-06-14 13:00:00,43.77,43.79,43.76,43.78,10752.0,42.6141,42.6335,42.6043,42.6238,10752.0
2019-06-14 13:05:00,43.78,43.82,43.75,43.81,3848.0,42.6238,42.6628,42.5946,42.653,3848.0
2019-06-14 13:10:00,43.81,43.83,43.8,43.82,5542.0,42.653,42.6725,42.6433,42.6628,5542.0
2019-06-14 13:15:00,43.82,43.86,43.82,43.83,16574.0,42.6628,42.7017,42.6628,42.6725,16574.0
2019-06-14 13:20:00,43.83,43.88,43.82,43.87,4613.0,42.6725,42.7212,42.6628,42.7114,4613.0
2019-06-14 13:25:00,43.87,43.87,43.83,43.83,8141.0,42.7114,42.7114,42.6725,42.6725,8141.0
2019-06-14 13:30:00,43.83,43.89,43.82,43.84,7741.0,42.6725,42.7309,42.6628,42.6822,7741.0
2019-06-14 13:35:00,43.84,43.86,43.83,43.83,3300.0,42.6822,42.7017,42.6725,42.6725,3300.0
2019-06-14 13:40:00,43.85,43.86,43.82,43.84,3706.0,42.692,42.7017,42.6628,42.6822,3706.0
2019-06-14 13:45:00,43.84,43.84,43.79,43.81,5560.0,42.6822,42.6822,42.6335,42.653,5560.0
2019-06-14 13:50:00,43.81,43.83,43.78,43.83,4200.0,42.653,42.6725,42.6238,42.6725,4200.0
2019-06-14 13:55:00,43.82,43.82,43.78,43.78,4700.0,42.6628,42.6628,42.6238,42.6238,4700.0
2019-06-14 14:00:00,43.77,43.83,43.74,43.82,11961.0,42.6141,42.6725,42.5849,42.6628,11961.0
2019-06-14 14:05:00,43.82,43.89,43.81,43.85,6323.0,42.6628,42.7309,42.653,42.692,6323.0
2019-06-14 14:10:00,43.86,43.88,43.84,43.86,8517.0,42.7017,42.7212,42.6822,42.7017,8517.0
2019-06-14 14:15:00,43.85,43.9,43.85,43.88,32500.0,42.692,42.7406,42.692,42.7212,32500.0
2019-06-14 14:20:00,43.88,43.88,43.84,43.88,7033.0,42.7212,42.7212,42.6822,42.7212,7033.0
2019-06-14 14:25:00,43.89,43.91,43.87,43.9,8147.0,42.7309,42.7504,42.7114,42.7406,8147.0
2019-06-14 14:30:00,43.9,43.92,43.89,43.91,3106.0,42.7406,42.7601,42.7309,42.7504,3106.0
2019-06-14 14:35:00,43.91,43.94,43.9,43.94,10657.0,42.7504,42.7796,42.7406,42.7796,10657.0
2019-06-14 14:40:00,43.94,43.97,43.92,43.94,7980.0,42.7796,42.8088,42.7601,42.7796,7980.0
2019-06-14 14:45:00,43.94,43.94,43.88,43.91,17236.0,42.7796,42.7796,42.7212,42.7504,17236.0
2019-06-14 14:50:00,43.91,43.94,43.91,43.92,8270.0,42.7504,42.7796,42.7504,42.7601,8270.0
2019-06-14 14:55:00,43.91,43.95,43.9,43.94,8182.0,42.7504,42.7893,42.7406,42.7796,8182.0
2019-06-14 15:00:00,43.94,44.02,43.94,44.01,9595.0,42.7796,42.8575,42.7796,42.8477,9595.0
2019-06-14 15:05:00,44.02,44.02,43.99,43.99,12733.0,42.8575,42.8575,42.8283,42.8283,12733.0
2019-06-14 15:10:00,43.99,44.07,43.97,44.07,23580.0,42.8283,42.9062,42.8088,42.9062,23580.0
2019-06-14 15:15:00,44.07,44.13,44.06,44.13,13073.0,42.9062,42.9646,42.8964,42.9646,13073.0
2019-06-14 15:20:00,44.12,44.13,44.0,44.05,28838.0,42.9548,42.9646,42.838,42.8867,28838.0
2019-06-14 15:25:00,44.04,44.11,44.03,44.1,21989.0,42.8769,42.9451,42.8672,42.9354,21989.0
2019-06-14 15:30:00,44.1,44.17,44.08,44.16,15582.0,42.9354,43.0035,42.9159,42.9938,15582.0
2019-06-14 15:35:00,44.16,44.23,44.15,44.19,16680.0,42.9938,43.0619,42.984,43.023,16680.0
2019-06-14 15:40:00,44.19,44.2,44.13,44.14,22042.0,43.023,43.0327,42.9646,42.9743,22042.0
2019-06-14 15:45:00,44.14,44.17,44.09,44.09,26740.0,42.9743,43.0035,42.9256,42.9256,26740.0
2019-06-14 15:50:00,44.1,44.13,44.09,44.11,34943.0,42.9354,42.9646,42.9256,42.9451,34943.0
2019-06-14 15:55:00,44.11,44.12,44.01,44.02,92720.0,42.9451,42.9548,42.8477,42.8575,92720.0
2019-06-17 09:30:00,43.96,44.75,43.87,43.9,21170.0,42.7991,43.5682,42.7114,42.7406,21170.0
2019-06-17 09:35:00,43.89,43.95,43.7,43.71,5923.0,42.7309,42.7893,42.5459,42.5557,5923.0
2019-06-17 09:40:00,43.7,43.96,43.7,43.84,6049.0,42.5459,42.7991,42.5459,42.6822,6049.0
2019-06-17 09:45:00,43.94,43.94,43.8,43.92,30944.0,42.7796,42.7796,42.6433,42.7601,30944.0
2019-06-17 09:50:00,43.94,43.94,43.72,43.77,25858.0,42.7796,42.7796,42.5654,42.6141,25858.0
2019-06-17 09:55:00,43.78,43.91,43.78,43.83,25144.0,42.6238,42.7504,42.6238,42.6725,25144.0
2019-06-17 10:00:00,43.79,44.05,43.78,43.97,8276.0,42.6335,42.8867,42.6238,42.8088,8276.0
2019-06-17 10:05:00,43.99,44.09,43.98,44.06,5117.0,42.8283,42.9256,42.8185,42.8964,5117.0
2019-06-17 10:10:00,44.1,44.1,43.89,43.91,11230.0,42.9354,42.9354,42.7309,42.7504,11230.0
2019-06-17 10:15:00,43.95,43.95,43.83,43.85,7780.0,42.7893,42.7893,42.6725,42.692,7780.0
2019-06-17 10:20:00,43.84,43.89,43.81,43.83,5379.0,42.6822,42.7309,42.653,42.6725,5379.0
2019-06-17 10:25:00,43.82,43.88,43.82,43.86,3902.0,42.6628,42.7212,42.6628,42.7017,3902.0
2019-06-17 10:30:00,43.84,43.86,43.78,43.84,5159.0,42.6822,42.7017,42.6238,42.6822,5159.0
2019-06-17 10:35:00,43.83,43.96,43.83,43.95,14950.0,42.6725,42.7991,42.6725,42.7893,14950.0
2019-06-17 10:40:00,43.96,44.0,43.91,43.97,10929.0,42.7991,42.838,42.7504,42.8088,10929.0
2019-06-17 10:45:00,43.96,43.97,43.91,43.97,4579.0,42.7991,42.8088,42.7504,42.8088,4579.0
2019-06-17 10:50:00,43.97,44.09,43.96,44.07,9455.0,42.8088,42.9256,42.7991,42.9062,9455.0
2019-06-17 10:55:00,44.07,44.08,44.01,44.01,50084.0,42.9062,42.9159,42.8477,42.8477,50084.0
2019-06-17 11:00:00,44.0,44.1,44.0,44.06,14557.0,42.838,42.9354,42.838,42.8964,14557.0
2019-06-17 11:05:00,44.07,44.08,43.98,44.06,13574.0,42.9062,42.9159,42.8185,42.8964,13574.0
2019-06-17 11:10:00,44.05,44.07,44.02,44.07,7325.0,42.8867,42.9062,42.8575,42.9062,7325.0
2019-06-17 11:15:00,44.08,44.17,44.07,44.17,6087.0,42.9159,43.0035,42.9062,43.0035,6087.0
2019-06-17 11:20:00,44.15,44.19,44.12,44.12,9353.0,42.984,43.023,42.9548,42.9548,9353.0
2019-06-17 11:25:00,44.11,44.13,44.06,44.08,5021.0,42.9451,42.9646,42.8964,42.9159,5021.0
2019-06-17 11:30:00,44.06,44.13,44.06,44.09,5201.0,42.8964,42.9646,42.8964,42.9256,5201.0
2019-06-17 11:35:00,44.09,44.09,43.98,43.98,6791.0,42.9256,42.9256,42.8185,42.8185,6791.0
2019-06-17 11:40:00,43.98,44.02,43.97,44.02,6011.0,42.8185,42.8575,42.8088,42.8575,6011.0
2019-06-17 11:45:00,44.02,44.08,44.0,44.08,7675.0,42.8575,42.9159,42.838,42.9159,7675.0
2019-06-17 11:50:00,44.1,44.11,44.02,44.03,4564.0,42.9354,42.9451,42.8575,42.8672,4564.0
2019-06-17 11:55:00,44.01,44.09,44.01,44.06,3828.0,42.8477,42.9256,42.8477,42.8964,3828.0
2019-06-17 12:00:00,44.05,44.13,44.04,44.09,5822.0,42.8867,42.9646,42.8769,42.9256,5822.0
2019-06-17 12:05:00,44.09,44.13,44.07,44.11,4698.0,42.9256,42.9646,42.9062,42.9451,4698.0
2019-06-17 12:10:00,44.13,44.16,44.12,44.14,3221.0,42.9646,42.9938,42.9548,42.9743,3221.0
2019-06-17 12:15:00,44.14,44.15,44.08,44.09,4815.0,42.9743,42.984,42.9159,42.9256,4815.0
2019-06-17 12:20:00,44.1,44.12,44.08,44.11,6837.0,42.9354,42.9548,42.9159,42.9451,6837.0
2019-06-17 12:25:00,44.12,44.15,44.09,44.14,13305.0,42.9548,42.984,42.9256,42.9743,13305.0
2019-06-17 12:30:00,44.15,44.28,44.14,44.25,19687.0,42.984,43.1106,42.9743,43.0814,19687.0
2019-06-17 12:35:00,44.24,44.29,44.24,44.27,10668.0,43.0717,43.1203,43.0717,43.1009,10668.0
2019-06-17 12:40:00,44.27,44.33,44.22,44.23,32108.0,43.1009,43.1593,43.0522,43.0619,32108.0
2019-06-17 12:45:00,44.23,44.31,44.23,44.3,8588.0,43.0619,43.1398,43.0619,43.1301,8588.0
2019-06-17 12:50:00,44.3,44.31,44.21,44.21,6258.0,43.1301,43.1398,43.0425,43.0425,6258.0
2019-06-17 12:55:00,44.23,44.23,44.19,44.21,31693.0,43.0619,43.0619,43.023,43.0425,31693.0
2019-06-17 13:00:00,44.21,44.24,44.2,44.21,13594.0,43.0425,43.0717,43.0327,43.0425,13594.0
2019-06-17 13:05:00,44.22,44.23,44.2,44.23,14369.0,43.0522,43.0619,43.0327,43.0619,14369.0
2019-06-17 13:10:00,44.23,44.29,44.23,44.29,7453.0,43.0619,43.1203,43.0619,43.1203,7453.0
2019-06-17 13:15:00,44.29,44.3,44.27,44.29,8611.0,43.1203,43.1301,43.1009,43.1203,8611.0
2019-06-17 13:20:00,44.3,44.34,44.27,44.28,6886.0,43.1301,43.169,43.1009,43.1106,6886.0
2019-06-17 13:25:00,44.27,44.29,44.24,44.29,5398.0,43.1009,43.1203,43.0717,43.1203,5398.0
2019-06-17 13:30:00,44.29,44.37,44.28,44.37,8056.0,43.1203,43.1982,43.1106,43.1982,8056.0
2019-06-17 13:35:00,44.38,44.4,44.32,44.33,12472.0,43.208,43.2274,43.1496,43.1593,12472.0
2019-06-17 13:40:00,44.33,44.4,44.33,44.4,5810.0,43.1593,43.2274,43.1593,43.2274,5810.0
2019-06-17 13:45:00,44.39,44.4,44.36,44.38,5292.0,43.2177,43.2274,43.1885,43.208,5292.0
2019-06-17 13:50:00,44.39,44.43,44.36,44.37,5053.0,43.2177,43.2566,43.1885,43.1982,5053.0
2019-06-17 13:55:00,44.37,44.43,44.36,44.42,6954.0,43.1982,43.2566,43.1885,43.2469,6954.0
2019-06-17 14:00:00,44.43,44.47,44.42,44.46,5378.0,43.2566,43.2956,43.2469,43.2859,5378.0
2019-06-17 14:05:00,44.45,44.53,44.45,44.52,11247.0,43.2761,43.354,43.2761,43.3443,11247.0
2019-06-17 14:10:00,44.52,44.53,44.44,44.47,10453.0,43.3443,43.354,43.2664,43.2956,10453.0
2019-06-17 14:15:00,44.47,44.49,44.43,44.46,8245.0,43.2956,43.3151,43.2566,43.2859,8245.0
2019-06-17 14:20:00,44.46,44.5,44.46,44.5,11434.0,43.2859,43.3248,43.2859,43.3248,11434.0
2019-06-17 14:25:00,44.5,44.52,44.47,44.48,10631.0,43.3248,43.3443,43.2956,43.3053,10631.0
2019-06-17 14:30:00,44.48,44.5,44.46,44.49,5509.0,43.3053,43.3248,43.2859,43.3151,5509.0
2019-06-17 14:35:00,44.48,44.55,44.48,44.55,16177.0,43.3053,43.3735,43.3053,43.3735,16177.0
2019-06-17 14:40:00,44.55,44.57,44.53,44.55,20042.0,43.3735,43.3929,43.354,43.3735,20042.0
2019-06-17 14:45:00,44.55,44.57,44.5,44.54,9462.0,43.3735,43.3929,43.3248,43.3637,9462.0
2019-06-17 14:50:00,44.54,44.54,44.52,44.53,6522.0,43.3637,43.3637,43.3443,43.354,6522.0
2019-06-17 14:55:00,44.53,44.53,44.47,44.48,9402.0,43.354,43.354,43.2956,43.3053,9402.0
2019-06-17 15:00:00,44.48,44.48,44.4,44.44,11042.0,43.3053,43.3053,43.2274,43.2664,11042.0
2019-06-17 15:05:00,44.43,44.44,44.38,44.39,8830.0,43.2566,43.2664,43.208,43.2177,8830.0
2019-06-17 15:10:00,44.39,44.41,44.35,44.35,12957.0,43.2177,43.2372,43.1788,43.1788,12957.0
2019-06-17 15:15:00,44.35,44.39,44.33,44.38,17687.0,43.1788,43.2177,43.1593,43.208,17687.0
2019-06-17 15:20:00,44.38,44.38,44.36,44.38,10309.0,43.208,43.208,43.1885,43.208,10309.0
2019-06-17 15:25:00,44.38,44.38,44.3,44.3,23830.0,43.208,43.208,43.1301,43.1301,23830.0
2019-06-17 15:30:00,44.3,44.32,44.14,44.22,55295.0,43.1301,43.1496,42.9743,43.0522,55295.0
2019-06-17 15:35:00,44.21,44.23,44.13,44.18,35144.0,43.0425,43.0619,42.9646,43.0132,35144.0
2019-06-17 15:40:00,44.18,44.23,44.15,44.15,38655.0,43.0132,43.0619,42.984,42.984,38655.0
2019-06-17 15:45:00,44.16,44.17,44.11,44.13,29173.0,42.9938,43.0035,42.9451,42.9646,29173.0
2019-06-17 15:50:00,44.13,44.13,44.04,44.05,48957.0,42.9646,42.9646,42.8769,42.8867,48957.0
2019-06-17 15:55:00,44.04,44.1,44.0,44.1,114454.0,42.8769,42.9354,42.838,42.9354,114454.0
2019-06-18 09:30:00,44.1,44.48,44.1,44.16,29130.0,42.9354,43.3053,42.9354,42.9938,29130.0
2019-06-18 09:35:00,44.1,44.45,44.1,44.45,8965.0,42.9354,43.2761,42.9354,43.2761,8965.0
2019-06-18 09:40:00,44.56,44.79,44.37,44.77,20838.0,43.3832,43.6071,43.1982,43.5877,20838.0
2019-06-18 09:45:00,44.79,45.03,44.77,45.02,50432.0,43.6071,43.8408,43.5877,43.8311,50432.0
2019-06-18 09:50:00,45.04,45.28,45.01,45.05,45411.0,43.8505,44.0842,43.8213,43.8603,45411.0
2019-06-18 09:55:00,45.08,45.21,45.06,45.15,9640.0,43.8895,44.016,43.87,43.9576,9640.0
2019-06-18 10:00:00,45.11,45.25,45.07,45.22,25126.0,43.9187,44.055,43.8797,44.0258,25126.0
2019-06-18 10:05:00,45.23,45.42,45.23,45.32,36593.0,44.0355,44.2205,44.0355,44.1231,36593.0
2019-06-18 10:10:00,45.3,45.52,45.3,45.43,12911.0,44.1037,44.3179,44.1037,44.2302,12911.0
2019-06-18 10:15:00,45.47,45.47,45.37,45.38,8120.0,44.2692,44.2692,44.1718,44.1816,8120.0
2019-06-18 10:20:00,45.39,45.44,45.21,45.27,15268.0,44.1913,44.24,44.016,44.0745,15268.0
2019-06-18 10:25:00,45.28,45.44,45.28,45.44,10417.0,44.0842,44.24,44.0842,44.24,10417.0
2019-06-18 10:30:00,45.46,45.66,45.45,45.53,24648.0,44.2594,44.4542,44.2497,44.3276,24648.0
2019-06-18 10:35:00,45.54,45.63,45.53,45.57,12263.0,44.3373,44.425,44.3276,44.3665,12263.0
2019-06-18 10:40:00,45.58,45.72,45.55,45.71,10212.0,44.3763,44.5126,44.3471,44.5028,10212.0
2019-06-18 10:45:00,45.72,45.78,45.6,45.73,9075.0,44.5126,44.571,44.3957,44.5223,9075.0
2019-06-18 10:50:00,45.72,45.73,45.61,45.7,4289.0,44.5126,44.5223,44.4055,44.4931,4289.0
2019-06-18 10:55:00,45.73,45.78,45.68,45.68,7583.0,44.5223,44.571,44.4736,44.4736,7583.0
2019-06-18 11:00:00,45.65,45.79,45.65,45.74,4641.0,44.4444,44.5807,44.4444,44.5321,4641.0
2019-06-18 11:05:00,45.74,45.83,45.71,45.76,12969.0,44.5321,44.6197,44.5028,44.5515,12969.0
2019-06-18 11:10:00,45.77,45.78,45.6,45.6,4000.0,44.5613,44.571,44.3957,44.3957,4000.0
2019-06-18 11:15:00,45.59,45.7,45.59,45.7,5837.0,44.386,44.4931,44.386,44.4931,5837.0
2019-06-18 11:20:00,45.69,45.72,45.56,45.58,11614.0,44.4834,44.5126,44.3568,44.3763,11614.0
2019-06-18 11:25:00,45.61,45.65,45.53,45.53,3790.0,44.4055,44.4444,44.3276,44.3276,3790.0
2019-06-18 11:30:00,45.49,45.5,45.4,45.4,3289.0,44.2887,44.2984,44.201,44.201,3289.0
2019-06-18 11:35:00,45.4,45.48,45.4,45.44,7068.0,44.201,44.2789,44.201,44.24,7068.0
2019-06-18 11:40:00,45.45,45.48,45.41,45.45,4081.0,44.2497,44.2789,44.2108,44.2497,4081.0
2019-06-18 11:45:00,45.48,45.54,45.35,45.35,5639.0,44.2789,44.3373,44.1524,44.1524,5639.0
2019-06-18 11:50:00,45.36,45.36,45.26,45.33,3100.0,44.1621,44.1621,44.0647,44.1329,3100.0
2019-06-18 11:55:00,45.35,45.38,45.27,45.3,2400.0,44.1524,44.1816,44.0745,44.1037,2400.0
2019-06-18 12:00:00,45.3,45.39,45.3,45.32,5975.0,44.1037,44.1913,44.1037,44.1231,5975.0
2019-06-18 12:05:00,45.33,45.35,45.28,45.33,4646.0,44.1329,44.1524,44.0842,44.1329,4646.0
2019-06-18 12:10:00,45.36,45.36,45.25,45.29,9699.0,44.1621,44.1621,44.055,44.0939,9699.0
2019-06-18 12:15:00,45.27,45.27,45.18,45.22,8725.0,44.0745,44.0745,43.9868,44.0258,8725.0
2019-06-18 12:20:00,45.23,45.29,45.21,45.27,3539.0,44.0355,44.0939,44.016,44.0745,3539.0
2019-06-18 12:25:00,45.28,45.37,45.28,45.3,15552.0,44.0842,44.1718,44.0842,44.1037,15552.0
2019-06-18 12:30:00,45.31,45.33,45.28,45.31,2700.0,44.1134,44.1329,44.0842,44.1134,2700.0
2019-06-18 12:35:00,45.32,45.39,45.31,45.39,5934.0,44.1231,44.1913,44.1134,44.1913,5934.0
2019-06-18 12:40:00,45.38,45.39,45.33,45.38,3215.0,44.1816,44.1913,44.1329,44.1816,3215.0
2019-06-18 12:45:00,45.37,45.41,45.34,45.41,4300.0,44.1718,44.2108,44.1426,44.2108,4300.0
2019-06-18 12:50:00,45.42,45.43,45.38,45.42,4900.0,44.2205,44.2302,44.1816,44.2205,4900.0
2019-06-18 12:55:00,45.41,45.45,45.4,45.42,13850.0,44.2108,44.2497,44.201,44.2205,13850.0
2019-06-18 13:00:00,45.41,45.41,45.3,45.3,6921.0,44.2108,44.2108,44.1037,44.1037,6921.0
2019-06-18 13:05:00,45.3,45.32,45.25,45.3,4781.0,44.1037,44.1231,44.055,44.1037,4781.0
2019-06-18 13:10:00,45.3,45.41,45.3,45.37,7346.0,44.1037,44.2108,44.1037,44.1718,7346.0
2019-06-18 13:15:00,45.37,45.42,45.36,45.42,6759.0,44.1718,44.2205,44.1621,44.2205,6759.0
2019-06-18 13:20:00,45.42,45.43,45.37,45.42,4866.0,44.2205,44.2302,44.1718,44.2205,4866.0
2019-06-18 13:25:00,45.44,45.45,45.4,45.43,4140.0,44.24,44.2497,44.201,44.2302,4140.0
2019-06-18 13:30:00,45.43,45.48,45.39,45.41,5160.0,44.2302,44.2789,44.1913,44.2108,5160.0
2019-06-18 13:35:00,45.41,45.47,45.39,45.46,5333.0,44.2108,44.2692,44.1913,44.2594,5333.0
2019-06-18 13:40:00,45.46,45.5,45.42,45.46,5536.0,44.2594,44.2984,44.2205,44.2594,5536.0
2019-06-18 13:45:00,45.46,45.52,45.46,45.51,3967.0,44.2594,44.3179,44.2594,44.3081,3967.0
2019-06-18 13:50:00,45.5,45.53,45.47,45.51,8120.0,44.2984,44.3276,44.2692,44.3081,8120.0
2019-06-18 13:55:00,45.51,45.56,45.49,45.56,5625.0,44.3081,44.3568,44.2887,44.3568,5625.0
2019-06-18 14:00:00,45.56,45.68,45.56,45.64,11600.0,44.3568,44.4736,44.3568,44.4347,11600.0
2019-06-18 14:05:00,45.65,45.7,45.62,45.68,6024.0,44.4444,44.4931,44.4152,44.4736,6024.0
2019-06-18 14:10:00,45.68,45.75,45.65,45.75,21952.0,44.4736,44.5418,44.4444,44.5418,21952.0
2019-06-18 14:15:00,45.76,45.77,45.71,45.73,8158.0,44.5515,44.5613,44.5028,44.5223,8158.0
2019-06-18 14:20:00,45.73,45.78,45.73,45.76,7031.0,44.5223,44.571,44.5223,44.5515,7031.0
2019-06-18 14:25:00,45.76,45.81,45.75,45.78,5678.0,44.5515,44.6002,44.5418,44.571,5678.0
2019-06-18 14:30:00,45.77,45.84,45.75,45.82,16493.0,44.5613,44.6294,44.5418,44.6099,16493.0
2019-06-18 14:35:00,45.85,45.88,45.81,45.83,8693.0,44.6391,44.6684,44.6002,44.6197,8693.0
2019-06-18 14:40:00,45.82,45.83,45.78,45.83,8307.0,44.6099,44.6197,44.571,44.6197,8307.0
2019-06-18 14:45:00,45.83,45.84,45.78,45.8,12417.0,44.6197,44.6294,44.571,44.5905,12417.0
2019-06-18 14:50:00,45.81,45.82,45.79,45.81,17024.0,44.6002,44.6099,44.5807,44.6002,17024.0
2019-06-18 14:55:00,45.8,45.85,45.79,45.8,12356.0,44.5905,44.6391,44.5807,44.5905,12356.0
2019-06-18 15:00:00,45.8,45.81,45.73,45.77,8654.0,44.5905,44.6002,44.5223,44.5613,8654.0
2019-06-18 15:05:00,45.77,45.81,45.77,45.78,18168.0,44.5613,44.6002,44.5613,44.571,18168.0
2019-06-18 15:10:00,45.78,45.79,45.71,45.73,11387.0,44.571,44.5807,44.5028,44.5223,11387.0
2019-06-18 15:15:00,45.74,45.75,45.66,45.75,11023.0,44.5321,44.5418,44.4542,44.5418,11023.0
2019-06-18 15:20:00,45.75,45.76,45.72,45.75,11796.0,44.5418,44.5515,44.5126,44.5418,11796.0
2019-06-18 15:25:00,45.74,45.81,45.73,45.8,15123.0,44.5321,44.6002,44.5223,44.5905,15123.0
2019-06-18 15:30:00,45.79,45.79,45.67,45.68,20948.0,44.5807,44.5807,44.4639,44.4736,20948.0
2019-06-18 15:35:00,45.68,45.76,45.64,45.65,31631.0,44.4736,44.5515,44.4347,44.4444,31631.0
2019-06-18 15:40:00,45.65,45.71,45.62,45.71,25006.0,44.4444,44.5028,44.4152,44.5028,25006.0
2019-06-18 15:45:00,45.72,45.74,45.7,45.73,32724.0,44.5126,44.5321,44.4931,44.5223,32724.0
2019-06-18 15:50:00,45.72,45.77,45.64,45.74,57657.0,44.5126,44.5613,44.4347,44.5321,57657.0
2019-06-18 15:55:00,45.74,45.84,45.72,45.81,154875.0,44.5321,44.6294,44.5126,44.6002,154875.0
2019-06-19 09:30:00,46.17,46.19,45.98,46.05,25595.0,44.9507,44.9702,44.7657,44.8339,25595.0
2019-06-19 09:35:00,46.08,46.08,45.82,45.9,11422.0,44.8631,44.8631,44.6099,44.6878,11422.0
2019-06-19 09:40:00,45.85,46.07,45.84,46.03,25573.0,44.6391,44.8533,44.6294,44.8144,25573.0
2019-06-19 09:45:00,46.03,46.03,45.82,45.96,10725.0,44.8144,44.8144,44.6099,44.7462,10725.0
2019-06-19 09:50:00,45.95,45.95,45.8,45.81,7489.0,44.7365,44.7365,44.5905,44.6002,7489.0
2019-06-19 09:55:00,45.82,45.85,45.7,45.85,3881.0,44.6099,44.6391,44.4931,44.6391,3881.0
2019-06-19 10:00:00,45.82,45.86,45.78,45.85,9182.0,44.6099,44.6489,44.571,44.6391,9182.0
2019-06-19 10:05:00,45.89,45.91,45.81,45.9,4271.0,44.6781,44.6976,44.6002,44.6878,4271.0
2019-06-19 10:10:00,45.94,46.01,45.89,45.98,5640.0,44.7268,44.7949,44.6781,44.7657,5640.0
2019-06-19 10:15:00,46.0,46.0,45.82,45.84,7947.0,44.7852,44.7852,44.6099,44.6294,7947.0
2019-06-19 10:20:00,45.86,45.92,45.86,45.88,4410.0,44.6489,44.7073,44.6489,44.6684,4410.0
2019-06-19 10:25:00,45.88,45.89,45.82,45.86,4538.0,44.6684,44.6781,44.6099,44.6489,4538.0
2019-06-19 10:30:00,45.91,45.93,45.79,45.84,9663.0,44.6976,44.717,44.5807,44.6294,9663.0
2019-06-19 10:35:00,45.84,45.87,45.82,45.85,9197.0,44.6294,44.6586,44.6099,44.6391,9197.0
2019-06-19 10:40:00,45.86,45.91,45.83,45.91,8895.0,44.6489,44.6976,44.6197,44.6976,8895.0
2019-06-19 10:45:00,45.93,45.93,45.83,45.85,8568.0,44.717,44.717,44.6197,44.6391,8568.0
2019-06-19 10:50:00,45.85,45.9,45.85,45.87,6336.0,44.6391,44.6878,44.6391,44.6586,6336.0
2019-06-19 10:55:00,45.87,45.88,45.79,45.79,12034.0,44.6586,44.6684,44.5807,44.5807,12034.0
2019-06-19 11:00:00,45.8,45.82,45.73,45.8,39938.0,44.5905,44.6099,44.5223,44.5905,39938.0
2019-06-19 11:05:00,45.8,45.84,45.78,45.81,5400.0,44.5905,44.6294,44.571,44.6002,5400.0
2019-06-19 11:10:00,45.79,45.83,45.79,45.79,3850.0,44.5807,44.6197,44.5807,44.5807,3850.0
2019-06-19 11:15:00,45.79,45.8,45.74,45.74,8419.0,44.5807,44.5905,44.5321,44.5321,8419.0
2019-06-19 11:20:00,45.75,45.81,45.75,45.81,6525.0,44.5418,44.6002,44.5418,44.6002,6525.0
2019-06-19 11:25:00,45.81,45.84,45.76,45.83,27920.0,44.6002,44.6294,44.5515,44.6197,27920.0
2019-06-19 11:30:00,45.83,45.88,45.82,45.87,7819.0,44.6197,44.6684,44.6099,44.6586,7819.0
2019-06-19 11:35:00,45.88,45.89,45.82,45.89,10694.0,44.6684,44.6781,44.6099,44.6781,10694.0
2019-06-19 11:40:00,45.88,45.89,45.85,45.89,6253.0,44.6684,44.6781,44.6391,44.6781,6253.0
2019-06-19 11:45:00,45.9,45.97,45.87,45.97,3700.0,44.6878,44.756,44.6586,44.756,3700.0
2019-06-19 11:50:00,45.97,46.0,45.91,46.0,3600.0,44.756,44.7852,44.6976,44.7852,3600.0
2019-06-19 11:55:00,46.0,46.01,45.96,46.01,3500.0,44.7852,44.7949,44.7462,44.7949,3500.0
2019-06-19 12:00:00,46.0,46.01,45.89,45.92,7002.0,44.7852,44.7949,44.6781,44.7073,7002.0
2019-06-19 12:05:00,45.92,45.95,45.86,45.88,2650.0,44.7073,44.7365,44.6489,44.6684,2650.0
2019-06-19 12:10:00,45.87,45.89,45.83,45.83,6587.0,44.6586,44.6781,44.6197,44.6197,6587.0
2019-06-19 12:15:00,45.84,45.89,45.83,45.89,4513.0,44.6294,44.6781,44.6197,44.6781,4513.0
2019-06-19 12:20:00,45.89,45.9,45.88,45.9,2700.0,44.6781,44.6878,44.6684,44.6878,2700.0
2019-06-19 12:25:00,45.9,45.93,45.84,45.85,3309.0,44.6878,44.717,44.6294,44.6391,3309.0
2019-06-19 12:30:00,45.85,45.87,45.83,45.84,6538.0,44.6391,44.6586,44.6197,44.6294,6538.0
2019-06-19 12:35:00,45.83,45.87,45.82,45.86,5025.0,44.6197,44.6586,44.6099,44.6489,5025.0
2019-06-19 12:40:00,45.88,45.88,45.84,45.88,1800.0,44.6684,44.6684,44.6294,44.6684,1800.0
2019-06-19 12:45:00,45.88,45.88,45.84,45.85,5250.0,44.6684,44.6684,44.6294,44.6391,5250.0
2019-06-19 12:50:00,45.84,45.86,45.74,45.74,5570.0,44.6294,44.6489,44.5321,44.5321,5570.0
2019-06-19 12:55:00,45.75,45.78,45.73,45.73,4767.0,44.5418,44.571,44.5223,44.5223,4767.0
2019-06-19 13:00:00,45.73,45.79,45.73,45.79,4300.0,44.5223,44.5807,44.5223,44.5807,4300.0
2019-06-19 13:05:00,45.79,45.8,45.76,45.78,2600.0,44.5807,44.5905,44.5515,44.571,2600.0
2019-06-19 13:10:00,45.79,45.79,45.74,45.75,2408.0,44.5807,44.5807,44.5321,44.5418,2408.0
2019-06-19 13:15:00,45.74,45.74,45.7,45.7,5626.0,44.5321,44.5321,44.4931,44.4931,5626.0
2019-06-19 13:20:00,45.7,45.75,45.7,45.75,3800.0,44.4931,44.5418,44.4931,44.5418,3800.0
2019-06-19 13:25:00,45.75,45.75,45.7,45.71,4100.0,44.5418,44.5418,44.4931,44.5028,4100.0
2019-06-19 13:30:00,45.72,45.74,45.71,45.72,3500.0,44.5126,44.5321,44.5028,44.5126,3500.0
2019-06-19 13:35:00,45.73,45.76,45.7,45.74,4198.0,44.5223,44.5515,44.4931,44.5321,4198.0
2019-06-19 13:40:00,45.73,45.73,45.69,45.71,4897.0,44.5223,44.5223,44.4834,44.5028,4897.0
2019-06-19 13:45:00,45.71,45.75,45.71,45.75,3346.0,44.5028,44.5418,44.5028,44.5418,3346.0
2019-06-19 13:50:00,45.75,45.82,45.74,45.77,8203.0,44.5418,44.6099,44.5321,44.5613,8203.0
2019-06-19 13:55:00,45.76,45.76,45.69,45.75,4400.0,44.5515,44.5515,44.4834,44.5418,4400.0
2019-06-19 14:00:00,45.76,45.98,45.72,45.98,5944.0,44.5515,44.7657,44.5126,44.7657,5944.0
2019-06-19 14:05:00,46.02,46.09,45.84,45.84,4620.0,44.8047,44.8728,44.6294,44.6294,4620.0
2019-06-19 14:10:00,45.88,45.88,45.73,45.73,11229.0,44.6684,44.6684,44.5223,44.5223,11229.0
2019-06-19 14:15:00,45.75,45.86,45.72,45.74,14125.0,44.5418,44.6489,44.5126,44.5321,14125.0
2019-06-19 14:20:00,45.74,45.74,45.57,45.59,6722.0,44.5321,44.5321,44.3665,44.386,6722.0
2019-06-19 14:25:00,45.55,45.59,45.51,45.57,7600.0,44.3471,44.386,44.3081,44.3665,7600.0
2019-06-19 14:30:00,45.57,45.74,45.56,45.67,13857.0,44.3665,44.5321,44.3568,44.4639,13857.0
2019-06-19 14:35:00,45.65,45.68,45.49,45.49,6646.0,44.4444,44.4736,44.2887,44.2887,6646.0
2019-06-19 14:40:00,45.5,45.57,45.45,45.56,10176.0,44.2984,44.3665,44.2497,44.3568,10176.0
2019-06-19 14:45:00,45.6,45.63,45.51,45.52,4925.0,44.3957,44.425,44.3081,44.3179,4925.0
2019-06-19 14:50:00,45.51,45.58,45.5,45.52,9396.0,44.3081,44.3763,44.2984,44.3179,9396.0
2019-06-19 14:55:00,45.54,45.55,45.45,45.49,11789.0,44.3373,44.3471,44.2497,44.2887,11789.0
2019-06-19 15:00:00,45.51,45.63,45.51,45.59,7865.0,44.3081,44.425,44.3081,44.386,7865.0
2019-06-19 15:05:00,45.58,45.6,45.54,45.59,11237.0,44.3763,44.3957,44.3373,44.386,11237.0
2019-06-19 15:10:00,45.58,45.61,45.56,45.61,11351.0,44.3763,44.4055,44.3568,44.4055,11351.0
2019-06-19 15:15:00,45.61,45.66,45.59,45.65,30765.0,44.4055,44.4542,44.386,44.4444,30765.0
2019-06-19 15:20:00,45.65,45.67,45.56,45.62,16243.0,44.4444,44.4639,44.3568,44.4152,16243.0
2019-06-19 15:25:00,45.63,45.63,45.54,45.55,16106.0,44.425,44.425,44.3373,44.3471,16106.0
2019-06-19 15:30:00,45.54,45.6,45.52,45.55,19230.0,44.3373,44.3957,44.3179,44.3471,19230.0
2019-06-19 15:35:00,45.54,45.55,45.44,45.46,19674.0,44.3373,44.3471,44.24,44.2594,19674.0
2019-06-19 15:40:00,45.47,45.58,45.45,45.5,18588.0,44.2692,44.3763,44.2497,44.2984,18588.0
2019-06-19 15:45:00,45.51,45.58,45.47,45.48,18457.0,44.3081,44.3763,44.2692,44.2789,18457.0
2019-06-19 15:50:00,45.49,45.54,45.47,45.51,29974.0,44.2887,44.3373,44.2692,44.3081,29974.0
2019-06-19 15:55:00,45.51,45.52,45.45,45.48,72248.0,44.3081,44.3179,44.2497,44.2789,72248.0
2019-06-20 09:30:00,46.38,46.5,46.02,46.2,15782.0,45.1551,45.272,44.8047,44.9799,15782.0
2019-06-20 09:35:00,46.08,46.27,46.05,46.27,3865.0,44.8631,45.0481,44.8339,45.0481,3865.0
2019-06-20 09:40:00,46.25,46.26,45.89,45.89,4905.0,45.0286,45.0383,44.6781,44.6781,4905.0
2019-06-20 09:45:00,45.9,46.07,45.9,46.06,7492.0,44.6878,44.8533,44.6878,44.8436,7492.0
2019-06-20 09:50:00,46.11,46.27,46.11,46.26,4681.0,44.8923,45.0481,44.8923,45.0383,4681.0
2019-06-20 09:55:00,46.28,46.29,46.17,46.17,2217.0,45.0578,45.0675,44.9507,44.9507,2217.0
2019-06-20 10:00:00,46.18,46.38,46.18,46.3,8235.0,44.9604,45.1551,44.9604,45.0773,8235.0
2019-06-20 10:05:00,46.33,46.33,46.21,46.23,5780.0,45.1065,45.1065,44.9896,45.0091,5780.0
2019-06-20 10:10:00,46.22,46.28,46.14,46.14,8016.0,44.9994,45.0578,44.9215,44.9215,8016.0
2019-06-20 10:15:00,46.18,46.2,46.02,46.06,3426.0,44.9604,44.9799,44.8047,44.8436,3426.0
2019-06-20 10:20:00,46.02,46.03,45.94,45.98,10709.0,44.8047,44.8144,44.7268,44.7657,10709.0
2019-06-20 10:25:00,45.99,46.06,45.92,45.92,10419.0,44.7754,44.8436,44.7073,44.7073,10419.0
2019-06-20 10:30:00,45.95,46.06,45.93,45.99,10603.0,44.7365,44.8436,44.717,44.7754,10603.0
2019-06-20 10:35:00,46.01,46.07,45.96,45.97,7000.0,44.7949,44.8533,44.7462,44.756,7000.0
2019-06-20 10:40:00,45.95,45.98,45.91,45.93,4404.0,44.7365,44.7657,44.6976,44.717,4404.0
2019-06-20 10:45:00,45.96,45.98,45.88,45.88,4663.0,44.7462,44.7657,44.6684,44.6684,4663.0
2019-06-20 10:50:00,45.84,45.94,45.84,45.94,6550.0,44.6294,44.7268,44.6294,44.7268,6550.0
2019-06-20 10:55:00,45.94,45.94,45.84,45.85,3519.0,44.7268,44.7268,44.6294,44.6391,3519.0
2019-06-20 11:00:00,45.84,45.89,45.82,45.82,3673.0,44.6294,44.6781,44.6099,44.6099,3673.0
2019-06-20 11:05:00,45.84,45.91,45.84,45.89,4113.0,44.6294,44.6976,44.6294,44.6781,4113.0
2019-06-20 11:10:00,45.91,45.91,45.81,45.81,2900.0,44.6976,44.6976,44.6002,44.6002,2900.0
2019-06-20 11:15:00,45.82,45.82,45.71,45.75,10079.0,44.6099,44.6099,44.5028,44.5418,10079.0
2019-06-20 11:20:00,45.77,45.88,45.77,45.87,2400.0,44.5613,44.6684,44.5613,44.6586,2400.0
2019-06-20 11:25:00,45.87,45.91,45.83,45.84,4400.0,44.6586,44.6976,44.6197,44.6294,4400.0
2019-06-20 11:30:00,45.82,45.87,45.79,45.82,6861.0,44.6099,44.6586,44.5807,44.6099,6861.0
2019-06-20 11:35:00,45.82,45.86,45.8,45.84,3100.0,44.6099,44.6489,44.5905,44.6294,3100.0
2019-06-20 11:40:00,45.86,45.89,45.82,45.89,3100.0,44.6489,44.6781,44.6099,44.6781,3100.0
2019-06-20 11:45:00,45.9,45.96,45.88,45.88,4550.0,44.6878,44.7462,44.6684,44.6684,4550.0
2019-06-20 11:50:00,45.9,45.92,45.86,45.87,2424.0,44.6878,44.7073,44.6489,44.6586,2424.0
2019-06-20 11:55:00,45.86,45.86,45.81,45.81,1900.0,44.6489,44.6489,44.6002,44.6002,1900.0
2019-06-20 12:00:00,45.84,45.88,45.82,45.86,4000.0,44.6294,44.6684,44.6099,44.6489,4000.0
2019-06-20 12:05:00,45.86,45.88,45.82,45.83,4200.0,44.6489,44.6684,44.6099,44.6197,4200.0
2019-06-20 12:10:00,45.82,45.82,45.73,45.73,3409.0,44.6099,44.6099,44.5223,44.5223,3409.0
2019-06-20 12:15:00,45.7,45.7,45.59,45.65,2400.0,44.4931,44.4931,44.386,44.4444,2400.0
2019-06-20 12:20:00,45.61,45.75,45.61,45.75,2300.0,44.4055,44.5418,44.4055,44.5418,2300.0
2019-06-20 12:25:00,45.79,45.85,45.77,45.84,1900.0,44.5807,44.6391,44.5613,44.6294,1900.0
2019-06-20 12:30:00,45.83,45.84,45.8,45.8,2065.0,44.6197,44.6294,44.5905,44.5905,2065.0
2019-06-20 12:35:00,45.8,45.8,45.76,45.77,1900.0,44.5905,44.5905,44.5515,44.5613,1900.0
2019-06-20 12:40:00,45.76,45.83,45.76,45.82,4135.0,44.5515,44.6197,44.5515,44.6099,4135.0
2019-06-20 12:45:00,45.8,45.93,45.8,45.93,2600.0,44.5905,44.717,44.5905,44.717,2600.0
2019-06-20 12:50:00,45.93,45.93,45.86,45.87,3911.0,44.717,44.717,44.6489,44.6586,3911.0
2019-06-20 12:55:00,45.85,45.92,45.83,45.92,1120.0,44.6391,44.7073,44.6197,44.7073,1120.0
2019-06-20 13:00:00,45.92,45.95,45.86,45.87,3150.0,44.7073,44.7365,44.6489,44.6586,3150.0
2019-06-20 13:05:00,45.89,45.96,45.89,45.91,1500.0,44.6781,44.7462,44.6781,44.6976,1500.0
2019-06-20 13:10:00,45.93,45.93,45.88,45.89,3614.0,44.717,44.717,44.6684,44.6781,3614.0
2019-06-20 13:15:00,45.89,45.89,45.85,45.88,2200.0,44.6781,44.6781,44.6391,44.6684,2200.0
2019-06-20 13:20:00,45.88,45.89,45.85,45.88,4268.0,44.6684,44.6781,44.6391,44.6684,4268.0
2019-06-20 13:25:00,45.87,45.94,45.87,45.92,4400.0,44.6586,44.7268,44.6586,44.7073,4400.0
2019-06-20 13:30:00,45.93,45.99,45.93,45.94,3150.0,44.717,44.7754,44.717,44.7268,3150.0
2019-06-20 13:35:00,45.94,45.96,45.9,45.93,4176.0,44.7268,44.7462,44.6878,44.717,4176.0
2019-06-20 13:40:00,45.92,45.97,45.92,45.97,1750.0,44.7073,44.756,44.7073,44.756,1750.0
2019-06-20 13:45:00,45.95,45.97,45.94,45.97,3100.0,44.7365,44.756,44.7268,44.756,3100.0
2019-06-20 13:50:00,45.97,46.01,45.97,45.99,2156.0,44.756,44.7949,44.756,44.7754,2156.0
2019-06-20 13:55:00,46.0,46.0,45.95,46.0,4791.0,44.7852,44.7852,44.7365,44.7852,4791.0
2019-06-20 14:00:00,45.98,46.04,45.97,46.04,4500.0,44.7657,44.8241,44.756,44.8241,4500.0
2019-06-20 14:05:00,46.04,46.07,46.03,46.06,3400.0,44.8241,44.8533,44.8144,44.8436,3400.0
2019-06-20 14:10:00,46.05,46.09,46.04,46.07,3802.0,44.8339,44.8728,44.8241,44.8533,3802.0
2019-06-20 14:15:00,46.04,46.13,46.04,46.13,2206.0,44.8241,44.9118,44.8241,44.9118,2206.0
2019-06-20 14:20:00,46.14,46.14,46.07,46.07,3557.0,44.9215,44.9215,44.8533,44.8533,3557.0
2019-06-20 14:25:00,46.09,46.12,46.07,46.11,9087.0,44.8728,44.902,44.8533,44.8923,9087.0
2019-06-20 14:30:00,46.09,46.09,46.07,46.07,3350.0,44.8728,44.8728,44.8533,44.8533,3350.0
2019-06-20 14:35:00,46.08,46.11,46.05,46.06,6305.0,44.8631,44.8923,44.8339,44.8436,6305.0
2019-06-20 14:40:00,46.06,46.06,46.0,46.01,6049.0,44.8436,44.8436,44.7852,44.7949,6049.0
2019-06-20 14:45:00,46.01,46.07,46.01,46.07,3667.0,44.7949,44.8533,44.7949,44.8533,3667.0
2019-06-20 14:50:00,46.05,46.06,45.98,46.01,7079.0,44.8339,44.8436,44.7657,44.7949,7079.0
2019-06-20 14:55:00,46.0,46.04,45.99,46.03,7104.0,44.7852,44.8241,44.7754,44.8144,7104.0
2019-06-20 15:00:00,46.02,46.02,45.92,45.93,7222.0,44.8047,44.8047,44.7073,44.717,7222.0
2019-06-20 15:05:00,45.93,45.96,45.88,45.96,4400.0,44.717,44.7462,44.6684,44.7462,4400.0
2019-06-20 15:10:00,45.97,46.0,45.95,45.99,4500.0,44.756,44.7852,44.7365,44.7754,4500.0
2019-06-20 15:15:00,46.0,46.05,45.97,46.05,10647.0,44.7852,44.8339,44.756,44.8339,10647.0
2019-06-20 15:20:00,46.05,46.06,46.03,46.03,9186.0,44.8339,44.8436,44.8144,44.8144,9186.0
2019-06-20 15:25:00,46.02,46.07,46.01,46.05,10400.0,44.8047,44.8533,44.7949,44.8339,10400.0
2019-06-20 15:30:00,46.06,46.07,46.02,46.02,15687.0,44.8436,44.8533,44.8047,44.8047,15687.0
2019-06-20 15:35:00,46.02,46.09,46.0,46.08,13758.0,44.8047,44.8728,44.7852,44.8631,13758.0
2019-06-20 15:40:00,46.08,46.16,46.07,46.14,22131.0,44.8631,44.941,44.8533,44.9215,22131.0
2019-06-20 15:45:00,46.14,46.17,46.12,46.16,19319.0,44.9215,44.9507,44.902,44.941,19319.0
2019-06-20 15:50:00,46.16,46.16,46.12,46.14,15366.0,44.941,44.941,44.902,44.9215,15366.0
2019-06-20 15:55:00,46.14,46.26,46.14,46.19,87563.0,44.9215,45.0383,44.9215,44.9702,87563.0
2019-06-21 09:30:00,45.92,46.19,45.77,45.93,132462.0,44.7073,44.9702,44.5613,44.717,132462.0
2019-06-21 09:35:00,45.93,46.01,45.81,45.89,6849.0,44.717,44.7949,44.6002,44.6781,6849.0
2019-06-21 09:40:00,45.85,46.09,45.85,45.99,3350.0,44.6391,44.8728,44.6391,44.7754,3350.0
2019-06-21 09:45:00,45.97,45.98,45.82,45.83,2940.0,44.756,44.7657,44.6099,44.6197,2940.0
2019-06-21 09:50:00,45.81,45.89,45.81,45.89,1000.0,44.6002,44.6781,44.6002,44.6781,1000.0
2019-06-21 09:55:00,45.9,45.96,45.8,45.85,2045.0,44.6878,44.7462,44.5905,44.6391,2045.0
2019-06-21 10:00:00,45.85,45.88,45.77,45.87,4839.0,44.6391,44.6684,44.5613,44.6586,4839.0
2019-06-21 10:05:00,45.84,45.93,45.84,45.89,4500.0,44.6294,44.717,44.6294,44.6781,4500.0
2019-06-21 10:10:00,45.89,45.95,45.87,45.94,3994.0,44.6781,44.7365,44.6586,44.7268,3994.0
2019-06-21 10:15:00,45.96,46.01,45.94,46.0,2151.0,44.7462,44.7949,44.7268,44.7852,2151.0
2019-06-21 10:20:00,45.97,46.04,45.95,45.97,1500.0,44.756,44.8241,44.7365,44.756,1500.0
2019-06-21 10:25:00,45.99,45.99,45.92,45.96,1600.0,44.7754,44.7754,44.7073,44.7462,1600.0
2019-06-21 10:30:00,45.97,45.97,45.87,45.93,7820.0,44.756,44.756,44.6586,44.717,7820.0
2019-06-21 10:35:00,45.93,45.93,45.83,45.84,4600.0,44.717,44.717,44.6197,44.6294,4600.0
2019-06-21 10:40:00,45.84,45.89,45.79,45.85,6221.0,44.6294,44.6781,44.5807,44.6391,6221.0
2019-06-21 10:45:00,45.86,45.9,45.81,45.85,5136.0,44.6489,44.6878,44.6002,44.6391,5136.0
2019-06-21 10:50:00,45.87,45.92,45.82,45.9,7563.0,44.6586,44.7073,44.6099,44.6878,7563.0
2019-06-21 10:55:00,45.89,45.91,45.87,45.91,3200.0,44.6781,44.6976,44.6586,44.6976,3200.0
2019-06-21 11:00:00,45.93,46.06,45.93,46.01,3805.0,44.717,44.8436,44.717,44.7949,3805.0
2019-06-21 11:05:00,46.03,46.14,46.02,46.12,5737.0,44.8144,44.9215,44.8047,44.902,5737.0
2019-06-21 11:10:00,46.1,46.12,45.98,46.0,9918.0,44.8825,44.902,44.7657,44.7852,9918.0
2019-06-21 11:15:00,46.0,46.0,45.92,45.98,76532.0,44.7852,44.7852,44.7073,44.7657,76532.0
2019-06-21 11:20:00,45.99,46.09,45.99,46.01,5393.0,44.7754,44.8728,44.7754,44.7949,5393.0
2019-06-21 11:25:00,46.04,46.1,45.99,46.08,15825.0,44.8241,44.8825,44.7754,44.8631,15825.0
2019-06-21 11:30:00,46.08,46.18,46.08,46.14,3923.0,44.8631,44.9604,44.8631,44.9215,3923.0
2019-06-21 11:35:00,46.14,46.19,46.07,46.1,4269.0,44.9215,44.9702,44.8533,44.8825,4269.0
2019-06-21 11:40:00,46.09,46.11,46.03,46.03,3011.0,44.8728,44.8923,44.8144,44.8144,3011.0
2019-06-21 11:45:00,46.03,46.06,46.0,46.0,4600.0,44.8144,44.8436,44.7852,44.7852,4600.0
2019-06-21 11:50:00,46.01,46.02,45.97,46.0,8270.0,44.7949,44.8047,44.756,44.7852,8270.0
2019-06-21 11:55:00,46.0,46.03,45.98,46.03,10101.0,44.7852,44.8144,44.7657,44.8144,10101.0
2019-06-21 12:00:00,46.04,46.08,46.03,46.03,4640.0,44.8241,44.8631,44.8144,44.8144,4640.0
2019-06-21 12:05:00,46.05,46.05,45.99,46.0,5046.0,44.8339,44.8339,44.7754,44.7852,5046.0
2019-06-21 12:10:00,45.99,46.05,45.98,46.01,12909.0,44.7754,44.8339,44.7657,44.7949,12909.0
2019-06-21 12:15:00,46.0,46.01,45.93,45.95,7776.0,44.7852,44.7949,44.717,44.7365,7776.0
2019-06-21 12:20:00,45.94,45.97,45.89,45.91,27360.0,44.7268,44.756,44.6781,44.6976,27360.0
2019-06-21 12:25:00,45.9,45.98,45.88,45.98,10397.0,44.6878,44.7657,44.6684,44.7657,10397.0
2019-06-21 12:30:00,45.97,46.02,45.97,46.0,3572.0,44.756,44.8047,44.756,44.7852,3572.0
2019-06-21 12:35:00,46.01,46.1,46.0,46.1,4200.0,44.7949,44.8825,44.7852,44.8825,4200.0
2019-06-21 12:40:00,46.1,46.15,46.08,46.15,3549.0,44.8825,44.9312,44.8631,44.9312,3549.0
2019-06-21 12:45:00,46.13,46.18,46.13,46.18,3715.0,44.9118,44.9604,44.9118,44.9604,3715.0
2019-06-21 12:50:00,46.18,46.18,46.14,46.15,3152.0,44.9604,44.9604,44.9215,44.9312,3152.0
2019-06-21 12:55:00,46.14,46.14,46.1,46.13,3050.0,44.9215,44.9215,44.8825,44.9118,3050.0
2019-06-21 13:00:00,46.11,46.16,46.09,46.14,4828.0,44.8923,44.941,44.8728,44.9215,4828.0
2019-06-21 13:05:00,46.14,46.2,46.11,46.18,6505.0,44.9215,44.9799,44.8923,44.9604,6505.0
2019-06-21 13:10:00,46.18,46.18,46.14,46.15,6658.0,44.9604,44.9604,44.9215,44.9312,6658.0
2019-06-21 13:15:00,46.17,46.17,46.13,46.13,1862.0,44.9507,44.9507,44.9118,44.9118,1862.0
2019-06-21 13:20:00,46.14,46.16,46.1,46.12,6482.0,44.9215,44.941,44.8825,44.902,6482.0
2019-06-21 13:25:00,46.11,46.14,46.11,46.14,1300.0,44.8923,44.9215,44.8923,44.9215,1300.0
2019-06-21 13:30:00,46.15,46.17,46.1,46.14,3307.0,44.9312,44.9507,44.8825,44.9215,3307.0
2019-06-21 13:35:00,46.12,46.13,46.1,46.1,3200.0,44.902,44.9118,44.8825,44.8825,3200.0
2019-06-21 13:40:00,46.12,46.13,46.1,46.11,4275.0,44.902,44.9118,44.8825,44.8923,4275.0
2019-06-21 13:45:00,46.1,46.13,46.1,46.13,3732.0,44.8825,44.9118,44.8825,44.9118,3732.0
2019-06-21 13:50:00,46.13,46.15,46.12,46.15,2450.0,44.9118,44.9312,44.902,44.9312,2450.0
2019-06-21 13:55:00,46.15,46.17,46.14,46.17,2500.0,44.9312,44.9507,44.9215,44.9507,2500.0
2019-06-21 14:00:00,46.18,46.21,46.12,46.14,6331.0,44.9604,44.9896,44.902,44.9215,6331.0
2019-06-21 14:05:00,46.15,46.16,46.09,46.14,7437.0,44.9312,44.941,44.8728,44.9215,7437.0
2019-06-21 14:10:00,46.14,46.16,46.11,46.12,3260.0,44.9215,44.941,44.8923,44.902,3260.0
2019-06-21 14:15:00,46.12,46.14,46.12,46.12,2219.0,44.902,44.9215,44.902,44.902,2219.0
2019-06-21 14:20:00,46.11,46.12,46.08,46.11,9200.0,44.8923,44.902,44.8631,44.8923,9200.0
2019-06-21 14:25:00,46.1,46.11,46.06,46.07,12021.0,44.8825,44.8923,44.8436,44.8533,12021.0
2019-06-21 14:30:00,46.05,46.07,46.03,46.07,3513.0,44.8339,44.8533,44.8144,44.8533,3513.0
2019-06-21 14:35:00,46.07,46.07,45.98,46.01,9076.0,44.8533,44.8533,44.7657,44.7949,9076.0
2019-06-21 14:40:00,46.01,46.03,45.99,46.03,13085.0,44.7949,44.8144,44.7754,44.8144,13085.0
2019-06-21 14:45:00,46.02,46.04,46.01,46.04,7604.0,44.8047,44.8241,44.7949,44.8241,7604.0
2019-06-21 14:50:00,46.04,46.11,46.03,46.1,7772.0,44.8241,44.8923,44.8144,44.8825,7772.0
2019-06-21 14:55:00,46.1,46.11,46.05,46.06,8500.0,44.8825,44.8923,44.8339,44.8436,8500.0
2019-06-21 15:00:00,46.05,46.11,46.05,46.11,4028.0,44.8339,44.8923,44.8339,44.8923,4028.0
2019-06-21 15:05:00,46.1,46.16,46.08,46.15,8910.0,44.8825,44.941,44.8631,44.9312,8910.0
2019-06-21 15:10:00,46.15,46.2,46.11,46.19,12469.0,44.9312,44.9799,44.8923,44.9702,12469.0
2019-06-21 15:15:00,46.18,46.2,46.17,46.19,8991.0,44.9604,44.9799,44.9507,44.9702,8991.0
2019-06-21 15:20:00,46.19,46.19,46.14,46.15,8946.0,44.9702,44.9702,44.9215,44.9312,8946.0
2019-06-21 15:25:00,46.15,46.16,46.12,46.15,13323.0,44.9312,44.941,44.902,44.9312,13323.0
2019-06-21 15:30:00,46.15,46.16,46.1,46.12,12048.0,44.9312,44.941,44.8825,44.902,12048.0
2019-06-21 15:35:00,46.11,46.15,46.11,46.14,14440.0,44.8923,44.9312,44.8923,44.9215,14440.0
2019-06-21 15:40:00,46.15,46.2,46.14,46.19,20268.0,44.9312,44.9799,44.9215,44.9702,20268.0
2019-06-21 15:45:00,46.19,46.2,46.09,46.11,26527.0,44.9702,44.9799,44.8728,44.8923,26527.0
2019-06-21 15:50:00,46.11,46.15,46.08,46.11,33234.0,44.8923,44.9312,44.8631,44.8923,33234.0
2019-06-21 15:55:00,46.11,46.12,45.99,46.06,159683.0,44.8923,44.902,44.7754,44.8436,159683.0
2019-06-24 09:30:00,45.93,46.29,45.93,46.24,15018.0,44.717,45.0675,44.717,45.0188,15018.0
2019-06-24 09:35:00,46.09,46.19,45.93,46.19,2612.0,44.8728,44.9702,44.717,44.9702,2612.0
2019-06-24 09:40:00,46.14,46.27,46.0,46.0,3007.0,44.9215,45.0481,44.7852,44.7852,3007.0
2019-06-24 09:45:00,46.05,46.08,45.99,46.06,6441.0,44.8339,44.8631,44.7754,44.8436,6441.0
2019-06-24 09:50:00,46.05,46.1,46.03,46.07,6674.0,44.8339,44.8825,44.8144,44.8533,6674.0
2019-06-24 09:55:00,46.09,46.18,46.0,46.12,5910.0,44.8728,44.9604,44.7852,44.902,5910.0
2019-06-24 10:00:00,46.11,46.18,46.04,46.13,6646.0,44.8923,44.9604,44.8241,44.9118,6646.0
2019-06-24 10:05:00,46.11,46.22,46.11,46.2,4117.0,44.8923,44.9994,44.8923,44.9799,4117.0
2019-06-24 10:10:00,46.15,46.29,46.14,46.26,4081.0,44.9312,45.0675,44.9215,45.0383,4081.0
2019-06-24 10:15:00,46.22,46.27,46.13,46.14,3300.0,44.9994,45.0481,44.9118,44.9215,3300.0
2019-06-24 10:20:00,46.12,46.16,46.06,46.13,6465.0,44.902,44.941,44.8436,44.9118,6465.0
2019-06-24 10:25:00,46.12,46.16,46.06,46.16,5167.0,44.902,44.941,44.8436,44.941,5167.0
2019-06-24 10:30:00,46.16,46.2,46.1,46.18,4242.0,44.941,44.9799,44.8825,44.9604,4242.0
2019-06-24 10:35:00,46.19,46.25,46.16,46.21,8489.0,44.9702,45.0286,44.941,44.9896,8489.0
2019-06-24 10:40:00,46.2,46.24,46.16,46.24,1616.0,44.9799,45.0188,44.941,45.0188,1616.0
2019-06-24 10:45:00,46.25,46.29,46.24,46.24,10360.0,45.0286,45.0675,45.0188,45.0188,10360.0
2019-06-24 10:50:00,46.24,46.25,46.21,46.22,3168.0,45.0188,45.0286,44.9896,44.9994,3168.0
2019-06-24 10:55:00,46.2,46.28,46.19,46.27,3000.0,44.9799,45.0578,44.9702,45.0481,3000.0
2019-06-24 11:00:00,46.28,46.35,46.25,46.35,5228.0,45.0578,45.1259,45.0286,45.1259,5228.0
2019-06-24 11:05:00,46.34,46.36,46.29,46.29,2441.0,45.1162,45.1357,45.0675,45.0675,2441.0
2019-06-24 11:10:00,46.29,46.36,46.27,46.35,5500.0,45.0675,45.1357,45.0481,45.1259,5500.0
2019-06-24 11:15:00,46.38,46.38,46.23,46.23,3520.0,45.1551,45.1551,45.0091,45.0091,3520.0
2019-06-24 11:20:00,46.25,46.27,46.19,46.27,4300.0,45.0286,45.0481,44.9702,45.0481,4300.0
2019-06-24 11:25:00,46.27,46.29,46.22,46.29,10087.0,45.0481,45.0675,44.9994,45.0675,10087.0
2019-06-24 11:30:00,46.31,46.35,46.29,46.29,2142.0,45.087,45.1259,45.0675,45.0675,2142.0
2019-06-24 11:35:00,46.28,46.35,46.26,46.34,3100.0,45.0578,45.1259,45.0383,45.1162,3100.0
2019-06-24 11:40:00,46.35,46.35,46.31,46.33,2337.0,45.1259,45.1259,45.087,45.1065,2337.0
2019-06-24 11:45:00,46.3,46.36,46.29,46.34,4950.0,45.0773,45.1357,45.0675,45.1162,4950.0
2019-06-24 11:50:00,46.34,46.4,46.33,46.36,6879.0,45.1162,45.1746,45.1065,45.1357,6879.0
2019-06-24 11:55:00,46.37,46.38,46.3,46.3,3200.0,45.1454,45.1551,45.0773,45.0773,3200.0
2019-06-24 12:00:00,46.31,46.34,46.27,46.3,7800.0,45.087,45.1162,45.0481,45.0773,7800.0
2019-06-24 12:05:00,46.32,46.32,46.25,46.26,3036.0,45.0967,45.0967,45.0286,45.0383,3036.0
2019-06-24 12:10:00,46.26,46.26,46.16,46.22,6141.0,45.0383,45.0383,44.941,44.9994,6141.0
2019-06-24 12:15:00,46.22,46.29,46.21,46.28,4462.0,44.9994,45.0675,44.9896,45.0578,4462.0
2019-06-24 12:20:00,46.28,46.3,46.26,46.28,3552.0,45.0578,45.0773,45.0383,45.0578,3552.0
2019-06-24 12:25:00,46.27,46.3,46.23,46.29,3950.0,45.0481,45.0773,45.0091,45.0675,3950.0
2019-06-24 12:30:00,46.29,46.29,46.25,46.28,3000.0,45.0675,45.0675,45.0286,45.0578,3000.0
2019-06-24 12:35:00,46.28,46.34,46.28,46.34,4783.0,45.0578,45.1162,45.0578,45.1162,4783.0
2019-06-24 12:40:00,46.32,46.38,46.32,46.37,3520.0,45.0967,45.1551,45.0967,45.1454,3520.0
2019-06-24 12:45:00,46.36,46.4,46.33,46.4,1200.0,45.1357,45.1746,45.1065,45.1746,1200.0
2019-06-24 12:50:00,46.37,46.39,46.32,46.34,3845.0,45.1454,45.1649,45.0967,45.1162,3845.0
2019-06-24 12:55:00,46.35,46.35,46.31,46.32,2500.0,45.1259,45.1259,45.087,45.0967,2500.0
2019-06-24 13:00:00,46.33,46.33,46.25,46.26,5545.0,45.1065,45.1065,45.0286,45.0383,5545.0
2019-06-24 13:05:00,46.27,46.33,46.27,46.32,1968.0,45.0481,45.1065,45.0481,45.0967,1968.0
2019-06-24 13:10:00,46.32,46.33,46.3,46.3,3004.0,45.0967,45.1065,45.0773,45.0773,3004.0
2019-06-24 13:15:00,46.3,46.35,46.3,46.35,4200.0,45.0773,45.1259,45.0773,45.1259,4200.0
2019-06-24 13:20:00,46.35,46.35,46.31,46.33,4147.0,45.1259,45.1259,45.087,45.1065,4147.0
2019-06-24 13:25:00,46.32,46.33,46.31,46.33,1300.0,45.0967,45.1065,45.087,45.1065,1300.0
2019-06-24 13:30:00,46.33,46.37,46.29,46.31,5650.0,45.1065,45.1454,45.0675,45.087,5650.0
2019-06-24 13:35:00,46.32,46.39,46.32,46.38,3593.0,45.0967,45.1649,45.0967,45.1551,3593.0
2019-06-24 13:40:00,46.39,46.39,46.33,46.34,2900.0,45.1649,45.1649,45.1065,45.1162,2900.0
2019-06-24 13:45:00,46.33,46.38,46.32,46.37,3200.0,45.1065,45.1551,45.0967,45.1454,3200.0
2019-06-24 13:50:00,46.38,46.38,46.35,46.36,3115.0,45.1551,45.1551,45.1259,45.1357,3115.0
2019-06-24 13:55:00,46.36,46.38,46.32,46.38,4120.0,45.1357,45.1551,45.0967,45.1551,4120.0
2019-06-24 14:00:00,46.37,46.38,46.36,46.37,3300.0,45.1454,45.1551,45.1357,45.1454,3300.0
2019-06-24 14:05:00,46.37,46.38,46.36,46.36,2720.0,45.1454,45.1551,45.1357,45.1357,2720.0
2019-06-24 14:10:00,46.36,46.38,46.35,46.37,3170.0,45.1357,45.1551,45.1259,45.1454,3170.0
2019-06-24 14:15:00,46.36,46.38,46.35,46.35,5374.0,45.1357,45.1551,45.1259,45.1259,5374.0
2019-06-24 14:20:00,46.35,46.35,46.31,46.31,2493.0,45.1259,45.1259,45.087,45.087,2493.0
2019-06-24 14:25:00,46.3,46.31,46.25,46.27,6000.0,45.0773,45.087,45.0286,45.0481,6000.0
2019-06-24 14:30:00,46.26,46.3,46.26,46.29,5240.0,45.0383,45.0773,45.0383,45.0675,5240.0
2019-06-24 14:35:00,46.3,46.3,46.24,46.24,4293.0,45.0773,45.0773,45.0188,45.0188,4293.0
2019-06-24 14:40:00,46.25,46.26,46.18,46.18,3800.0,45.0286,45.0383,44.9604,44.9604,3800.0
2019-06-24 14:45:00,46.2,46.22,46.17,46.18,3450.0,44.9799,44.9994,44.9507,44.9604,3450.0
2019-06-24 14:50:00,46.19,46.25,46.19,46.25,4483.0,44.9702,45.0286,44.9702,45.0286,4483.0
2019-06-24 14:55:00,46.24,46.33,46.23,46.33,13873.0,45.0188,45.1065,45.0091,45.1065,13873.0
2019-06-24 15:00:00,46.33,46.33,46.26,46.27,5539.0,45.1065,45.1065,45.0383,45.0481,5539.0
2019-06-24 15:05:00,46.27,46.27,46.23,46.23,7676.0,45.0481,45.0481,45.0091,45.0091,7676.0
2019-06-24 15:10:00,46.23,46.27,46.2,46.25,7276.0,45.0091,45.0481,44.9799,45.0286,7276.0
2019-06-24 15:15:00,46.26,46.29,46.23,46.23,9570.0,45.0383,45.0675,45.0091,45.0091,9570.0
2019-06-24 15:20:00,46.24,46.26,46.21,46.26,8883.0,45.0188,45.0383,44.9896,45.0383,8883.0
2019-06-24 15:25:00,46.25,46.27,46.21,46.21,8414.0,45.0286,45.0481,44.9896,44.9896,8414.0
2019-06-24 15:30:00,46.22,46.22,46.18,46.2,12005.0,44.9994,44.9994,44.9604,44.9799,12005.0
2019-06-24 15:35:00,46.21,46.25,46.15,46.25,18543.0,44.9896,45.0286,44.9312,45.0286,18543.0
2019-06-24 15:40:00,46.25,46.28,46.25,46.26,13786.0,45.0286,45.0578,45.0286,45.0383,13786.0
2019-06-24 15:45:00,46.25,46.25,46.19,46.24,10692.0,45.0286,45.0286,44.9702,45.0188,10692.0
2019-06-24 15:50:00,46.23,46.24,46.19,46.19,15064.0,45.0091,45.0188,44.9702,44.9702,15064.0
2019-06-24 15:55:00,46.19,46.26,46.17,46.22,70585.0,44.9702,45.0383,44.9507,44.9994,70585.0
2019-06-25 09:30:00,46.44,46.86,46.39,46.86,22150.0,45.2136,45.6225,45.1649,45.6225,22150.0
2019-06-25 09:35:00,46.8,46.87,46.45,46.57,11174.0,45.5641,45.6322,45.2233,45.3401,11174.0
2019-06-25 09:40:00,46.6,46.75,46.5,46.72,7445.0,45.3693,45.5154,45.272,45.4862,7445.0
2019-06-25 09:45:00,46.73,46.73,46.47,46.5,6450.0,45.4959,45.4959,45.2428,45.272,6450.0
2019-06-25 09:50:00,46.53,46.61,46.49,46.6,5551.0,45.3012,45.3791,45.2622,45.3693,5551.0
2019-06-25 09:55:00,46.6,46.65,46.53,46.62,6833.0,45.3693,45.418,45.3012,45.3888,6833.0
2019-06-25 10:00:00,46.63,46.65,46.51,46.53,4372.0,45.3985,45.418,45.2817,45.3012,4372.0
2019-06-25 10:05:00,46.52,46.62,46.49,46.62,8300.0,45.2915,45.3888,45.2622,45.3888,8300.0
2019-06-25 10:10:00,46.63,46.64,46.56,46.63,5860.0,45.3985,45.4083,45.3304,45.3985,5860.0
2019-06-25 10:15:00,46.64,46.65,46.56,46.56,5620.0,45.4083,45.418,45.3304,45.3304,5620.0
2019-06-25 10:20:00,46.56,46.72,46.54,46.72,43718.0,45.3304,45.4862,45.3109,45.4862,43718.0
2019-06-25 10:25:00,46.73,46.78,46.7,46.73,9971.0,45.4959,45.5446,45.4667,45.4959,9971.0
2019-06-25 10:30:00,46.71,46.73,46.61,46.61,9477.0,45.4764,45.4959,45.3791,45.3791,9477.0
2019-06-25 10:35:00,46.63,46.65,46.58,46.61,13524.0,45.3985,45.418,45.3499,45.3791,13524.0
2019-06-25 10:40:00,46.62,46.7,46.61,46.67,8758.0,45.3888,45.4667,45.3791,45.4375,8758.0
2019-06-25 10:45:00,46.68,46.7,46.54,46.56,15803.0,45.4472,45.4667,45.3109,45.3304,15803.0
2019-06-25 10:50:00,46.56,46.62,46.56,46.62,16127.0,45.3304,45.3888,45.3304,45.3888,16127.0
2019-06-25 10:55:00,46.6,46.62,46.55,46.61,11819.0,45.3693,45.3888,45.3207,45.3791,11819.0
2019-06-25 11:00:00,46.62,46.62,46.56,46.62,14299.0,45.3888,45.3888,45.3304,45.3888,14299.0
2019-06-25 11:05:00,46.62,46.62,46.56,46.6,14409.0,45.3888,45.3888,45.3304,45.3693,14409.0
2019-06-25 11:10:00,46.61,46.62,46.56,46.58,11321.0,45.3791,45.3888,45.3304,45.3499,11321.0
2019-06-25 11:15:00,46.57,46.59,46.47,46.48,5433.0,45.3401,45.3596,45.2428,45.2525,5433.0
2019-06-25 11:20:00,46.47,46.5,46.42,46.46,7950.0,45.2428,45.272,45.1941,45.233,7950.0
2019-06-25 11:25:00,46.45,46.49,46.4,46.42,9017.0,45.2233,45.2622,45.1746,45.1941,9017.0
2019-06-25 11:30:00,46.43,46.44,46.37,46.37,5299.0,45.2038,45.2136,45.1454,45.1454,5299.0
2019-06-25 11:35:00,46.36,46.36,46.25,46.28,10648.0,45.1357,45.1357,45.0286,45.0578,10648.0
2019-06-25 11:40:00,46.3,46.3,46.2,46.22,8471.0,45.0773,45.0773,44.9799,44.9994,8471.0
2019-06-25 11:45:00,46.24,46.27,46.23,46.24,5713.0,45.0188,45.0481,45.0091,45.0188,5713.0
2019-06-25 11:50:00,46.24,46.24,46.18,46.22,3409.0,45.0188,45.0188,44.9604,44.9994,3409.0
2019-06-25 11:55:00,46.22,46.22,46.15,46.16,5401.0,44.9994,44.9994,44.9312,44.941,5401.0
2019-06-25 12:00:00,46.16,46.17,46.07,46.12,13905.0,44.941,44.9507,44.8533,44.902,13905.0
2019-06-25 12:05:00,46.11,46.13,46.08,46.13,5906.0,44.8923,44.9118,44.8631,44.9118,5906.0
2019-06-25 12:10:00,46.13,46.23,46.12,46.23,6100.0,44.9118,45.0091,44.902,45.0091,6100.0
2019-06-25 12:15:00,46.23,46.23,46.17,46.17,4225.0,45.0091,45.0091,44.9507,44.9507,4225.0
2019-06-25 12:20:00,46.17,46.17,46.1,46.12,3200.0,44.9507,44.9507,44.8825,44.902,3200.0
2019-06-25 12:25:00,46.12,46.16,46.11,46.16,4900.0,44.902,44.941,44.8923,44.941,4900.0
2019-06-25 12:30:00,46.19,46.19,46.13,46.13,3200.0,44.9702,44.9702,44.9118,44.9118,3200.0
2019-06-25 12:35:00,46.15,46.18,46.09,46.11,3828.0,44.9312,44.9604,44.8728,44.8923,3828.0
2019-06-25 12:40:00,46.11,46.14,46.09,46.09,3710.0,44.8923,44.9215,44.8728,44.8728,3710.0
2019-06-25 12:45:00,46.06,46.16,46.03,46.15,5138.0,44.8436,44.941,44.8144,44.9312,5138.0
2019-06-25 12:50:00,46.14,46.14,46.04,46.05,17985.0,44.9215,44.9215,44.8241,44.8339,17985.0
2019-06-25 12:55:00,46.05,46.08,46.03,46.04,10250.0,44.8339,44.8631,44.8144,44.8241,10250.0
2019-06-25 13:00:00,46.05,46.05,45.94,46.05,12651.0,44.8339,44.8339,44.7268,44.8339,12651.0
2019-06-25 13:05:00,46.03,46.09,46.02,46.09,10024.0,44.8144,44.8728,44.8047,44.8728,10024.0
2019-06-25 13:10:00,46.11,46.14,46.07,46.07,4080.0,44.8923,44.9215,44.8533,44.8533,4080.0
2019-06-25 13:15:00,46.09,46.11,46.04,46.09,5498.0,44.8728,44.8923,44.8241,44.8728,5498.0
2019-06-25 13:20:00,46.1,46.12,46.02,46.03,3353.0,44.8825,44.902,44.8047,44.8144,3353.0
2019-06-25 13:25:00,46.03,46.06,46.03,46.05,4153.0,44.8144,44.8436,44.8144,44.8339,4153.0
2019-06-25 13:30:00,46.05,46.11,46.03,46.07,6560.0,44.8339,44.8923,44.8144,44.8533,6560.0
2019-06-25 13:35:00,46.1,46.15,46.09,46.14,36170.0,44.8825,44.9312,44.8728,44.9215,36170.0
2019-06-25 13:40:00,46.14,46.22,46.13,46.22,6899.0,44.9215,44.9994,44.9118,44.9994,6899.0
2019-06-25 13:45:00,46.22,46.26,46.21,46.23,8495.0,44.9994,45.0383,44.9896,45.0091,8495.0
2019-06-25 13:50:00,46.24,46.25,46.12,46.13,10000.0,45.0188,45.0286,44.902,44.9118,10000.0
2019-06-25 13:55:00,46.12,46.13,46.08,46.08,4050.0,44.902,44.9118,44.8631,44.8631,4050.0
2019-06-25 14:00:00,46.1,46.13,46.1,46.13,6538.0,44.8825,44.9118,44.8825,44.9118,6538.0
2019-06-25 14:05:00,46.14,46.18,46.1,46.16,7822.0,44.9215,44.9604,44.8825,44.941,7822.0
2019-06-25 14:10:00,46.16,46.17,46.15,46.16,3783.0,44.941,44.9507,44.9312,44.941,3783.0
2019-06-25 14:15:00,46.16,46.17,46.09,46.09,5829.0,44.941,44.9507,44.8728,44.8728,5829.0
2019-06-25 14:20:00,46.07,46.07,45.98,45.98,4050.0,44.8533,44.8533,44.7657,44.7657,4050.0
2019-06-25 14:25:00,45.96,45.99,45.95,45.98,4100.0,44.7462,44.7754,44.7365,44.7657,4100.0
2019-06-25 14:30:00,45.97,45.99,45.92,45.92,6000.0,44.756,44.7754,44.7073,44.7073,6000.0
2019-06-25 14:35:00,45.91,45.92,45.8,45.86,6170.0,44.6976,44.7073,44.5905,44.6489,6170.0
2019-06-25 14:40:00,45.86,45.86,45.8,45.83,3644.0,44.6489,44.6489,44.5905,44.6197,3644.0
2019-06-25 14:45:00,45.83,45.83,45.76,45.77,6050.0,44.6197,44.6197,44.5515,44.5613,6050.0
2019-06-25 14:50:00,45.77,45.77,45.67,45.67,5371.0,44.5613,44.5613,44.4639,44.4639,5371.0
2019-06-25 14:55:00,45.68,45.75,45.68,45.7,5050.0,44.4736,44.5418,44.4736,44.4931,5050.0
2019-06-25 15:00:00,45.72,45.72,45.64,45.65,7125.0,44.5126,44.5126,44.4347,44.4444,7125.0
2019-06-25 15:05:00,45.65,45.72,45.64,45.71,8200.0,44.4444,44.5126,44.4347,44.5028,8200.0
2019-06-25 15:10:00,45.72,45.72,45.63,45.66,10266.0,44.5126,44.5126,44.425,44.4542,10266.0
2019-06-25 15:15:00,45.65,45.7,45.61,45.63,8638.0,44.4444,44.4931,44.4055,44.425,8638.0
2019-06-25 15:20:00,45.63,45.67,45.63,45.65,11700.0,44.425,44.4639,44.425,44.4444,11700.0
2019-06-25 15:25:00,45.65,45.71,45.63,45.69,15798.0,44.4444,44.5028,44.425,44.4834,15798.0
2019-06-25 15:30:00,45.69,45.73,45.63,45.68,16836.0,44.4834,44.5223,44.425,44.4736,16836.0
2019-06-25 15:35:00,45.68,45.75,45.66,45.69,18526.0,44.4736,44.5418,44.4542,44.4834,18526.0
2019-06-25 15:40:00,45.69,45.69,45.57,45.57,25148.0,44.4834,44.4834,44.3665,44.3665,25148.0
2019-06-25 15:45:00,45.57,45.63,45.52,45.55,27701.0,44.3665,44.425,44.3179,44.3471,27701.0
2019-06-25 15:50:00,45.55,45.55,45.45,45.48,40122.0,44.3471,44.3471,44.2497,44.2789,40122.0
2019-06-25 15:55:00,45.48,45.49,45.43,45.43,97883.0,44.2789,44.2887,44.2302,44.2302,97883.0
2019-06-26 09:30:00,46.23,46.8,46.2,46.38,23681.0,45.0091,45.5641,44.9799,45.1551,23681.0
2019-06-26 09:35:00,46.5,46.5,46.02,46.22,9912.0,45.272,45.272,44.8047,44.9994,9912.0
2019-06-26 09:40:00,46.26,46.36,46.17,46.28,11392.0,45.0383,45.1357,44.9507,45.0578,11392.0
2019-06-26 09:45:00,46.3,46.41,46.14,46.27,7310.0,45.0773,45.1844,44.9215,45.0481,7310.0
2019-06-26 09:50:00,46.28,46.53,46.17,46.41,9980.0,45.0578,45.3012,44.9507,45.1844,9980.0
2019-06-26 09:55:00,46.44,46.56,46.42,46.48,4152.0,45.2136,45.3304,45.1941,45.2525,4152.0
2019-06-26 10:00:00,46.46,46.63,46.44,46.5,7041.0,45.233,45.3985,45.2136,45.272,7041.0
2019-06-26 10:05:00,46.48,46.54,46.39,46.41,7308.0,45.2525,45.3109,45.1649,45.1844,7308.0
2019-06-26 10:10:00,46.39,46.45,46.28,46.28,6895.0,45.1649,45.2233,45.0578,45.0578,6895.0
2019-06-26 10:15:00,46.32,46.36,46.24,46.24,4164.0,45.0967,45.1357,45.0188,45.0188,4164.0
2019-06-26 10:20:00,46.26,46.35,46.23,46.28,10750.0,45.0383,45.1259,45.0091,45.0578,10750.0
2019-06-26 10:25:00,46.23,46.24,46.16,46.16,7900.0,45.0091,45.0188,44.941,44.941,7900.0
2019-06-26 10:30:00,46.21,46.29,46.21,46.22,3000.0,44.9896,45.0675,44.9896,44.9994,3000.0
2019-06-26 10:35:00,46.22,46.24,46.16,46.23,5259.0,44.9994,45.0188,44.941,45.0091,5259.0
2019-06-26 10:40:00,46.18,46.19,46.07,46.08,6539.0,44.9604,44.9702,44.8533,44.8631,6539.0
2019-06-26 10:45:00,46.05,46.1,46.04,46.06,5227.0,44.8339,44.8825,44.8241,44.8436,5227.0
2019-06-26 10:50:00,46.09,46.11,46.02,46.05,5574.0,44.8728,44.8923,44.8047,44.8339,5574.0
2019-06-26 10:55:00,46.05,46.16,46.01,46.16,6150.0,44.8339,44.941,44.7949,44.941,6150.0
2019-06-26 11:00:00,46.11,46.34,46.11,46.34,6950.0,44.8923,45.1162,44.8923,45.1162,6950.0
2019-06-26 11:05:00,46.34,46.34,46.25,46.28,5056.0,45.1162,45.1162,45.0286,45.0578,5056.0
2019-06-26 11:10:00,46.28,46.32,46.18,46.18,6761.0,45.0578,45.0967,44.9604,44.9604,6761.0
2019-06-26 11:15:00,46.22,46.24,46.11,46.17,11113.0,44.9994,45.0188,44.8923,44.9507,11113.0
2019-06-26 11:20:00,46.18,46.24,46.09,46.11,5760.0,44.9604,45.0188,44.8728,44.8923,5760.0
2019-06-26 11:25:00,46.11,46.12,46.05,46.12,8359.0,44.8923,44.902,44.8339,44.902,8359.0
2019-06-26 11:30:00,46.13,46.16,46.08,46.11,4561.0,44.9118,44.941,44.8631,44.8923,4561.0
2019-06-26 11:35:00,46.08,46.15,46.03,46.07,9527.0,44.8631,44.9312,44.8144,44.8533,9527.0
2019-06-26 11:40:00,46.1,46.14,46.02,46.14,8514.0,44.8825,44.9215,44.8047,44.9215,8514.0
2019-06-26 11:45:00,46.12,46.14,46.07,46.09,4300.0,44.902,44.9215,44.8533,44.8728,4300.0
2019-06-26 11:50:00,46.12,46.12,46.0,46.07,6333.0,44.902,44.902,44.7852,44.8533,6333.0
2019-06-26 11:55:00,46.08,46.15,46.03,46.11,8603.0,44.8631,44.9312,44.8144,44.8923,8603.0
2019-06-26 12:00:00,46.11,46.21,46.06,46.11,11963.0,44.8923,44.9896,44.8436,44.8923,11963.0
2019-06-26 12:05:00,46.1,46.1,46.03,46.03,8192.0,44.8825,44.8825,44.8144,44.8144,8192.0
2019-06-26 12:10:00,46.05,46.05,46.01,46.03,6177.0,44.8339,44.8339,44.7949,44.8144,6177.0
2019-06-26 12:15:00,46.03,46.05,45.98,46.03,10540.0,44.8144,44.8339,44.7657,44.8144,10540.0
2019-06-26 12:20:00,46.03,46.05,45.97,46.04,10098.0,44.8144,44.8339,44.756,44.8241,10098.0
2019-06-26 12:25:00,46.04,46.06,45.99,46.03,6383.0,44.8241,44.8436,44.7754,44.8144,6383.0
2019-06-26 12:30:00,46.04,46.07,45.99,46.04,11220.0,44.8241,44.8533,44.7754,44.8241,11220.0
2019-06-26 12:35:00,46.02,46.08,46.01,46.08,4081.0,44.8047,44.8631,44.7949,44.8631,4081.0
2019-06-26 12:40:00,46.08,46.14,46.06,46.1,6387.0,44.8631,44.9215,44.8436,44.8825,6387.0
2019-06-26 12:45:00,46.09,46.11,45.98,46.01,6219.0,44.8728,44.8923,44.7657,44.7949,6219.0
2019-06-26 12:50:00,46.0,46.03,45.97,46.01,7122.0,44.7852,44.8144,44.756,44.7949,7122.0
2019-06-26 12:55:00,46.0,46.01,45.97,45.98,8335.0,44.7852,44.7949,44.756,44.7657,8335.0
2019-06-26 13:00:00,45.98,46.05,45.96,45.97,5970.0,44.7657,44.8339,44.7462,44.756,5970.0
2019-06-26 13:05:00,45.96,45.98,45.93,45.96,6530.0,44.7462,44.7657,44.717,44.7462,6530.0
2019-06-26 13:10:00,45.93,45.95,45.91,45.91,4879.0,44.717,44.7365,44.6976,44.6976,4879.0
2019-06-26 13:15:00,45.91,45.93,45.86,45.86,6713.0,44.6976,44.717,44.6489,44.6489,6713.0
2019-06-26 13:20:00,45.87,45.92,45.87,45.89,4616.0,44.6586,44.7073,44.6586,44.6781,4616.0
2019-06-26 13:25:00,45.89,45.93,45.84,45.89,7259.0,44.6781,44.717,44.6294,44.6781,7259.0
2019-06-26 13:30:00,45.89,45.91,45.84,45.89,10025.0,44.6781,44.6976,44.6294,44.6781,10025.0
2019-06-26 13:35:00,45.93,45.93,45.84,45.87,7395.0,44.717,44.717,44.6294,44.6586,7395.0
2019-06-26 13:40:00,45.85,45.89,45.81,45.88,8137.0,44.6391,44.6781,44.6002,44.6684,8137.0
2019-06-26 13:45:00,45.9,45.9,45.79,45.86,10818.0,44.6878,44.6878,44.5807,44.6489,10818.0
2019-06-26 13:50:00,45.83,45.85,45.77,45.79,10189.0,44.6197,44.6391,44.5613,44.5807,10189.0
2019-06-26 13:55:00,45.79,45.81,45.78,45.8,7351.0,44.5807,44.6002,44.571,44.5905,7351.0
2019-06-26 14:00:00,45.8,45.86,45.79,45.82,8460.0,44.5905,44.6489,44.5807,44.6099,8460.0
2019-06-26 14:05:00,45.82,45.85,45.79,45.8,9330.0,44.6099,44.6391,44.5807,44.5905,9330.0
2019-06-26 14:10:00,45.82,45.88,45.77,45.77,13302.0,44.6099,44.6684,44.5613,44.5613,13302.0
2019-06-26 14:15:00,45.78,45.83,45.78,45.8,17014.0,44.571,44.6197,44.571,44.5905,17014.0
2019-06-26 14:20:00,45.79,45.82,45.78,45.79,9806.0,44.5807,44.6099,44.571,44.5807,9806.0
2019-06-26 14:25:00,45.78,45.82,45.72,45.8,21415.0,44.571,44.6099,44.5126,44.5905,21415.0
2019-06-26 14:30:00,45.81,45.82,45.78,45.79,10483.0,44.6002,44.6099,44.571,44.5807,10483.0
2019-06-26 14:35:00,45.78,45.79,45.73,45.78,30141.0,44.571,44.5807,44.5223,44.571,30141.0
2019-06-26 14:40:00,45.79,45.8,45.73,45.76,13032.0,44.5807,44.5905,44.5223,44.5515,13032.0
2019-06-26 14:45:00,45.76,45.77,45.72,45.76,14580.0,44.5515,44.5613,44.5126,44.5515,14580.0
2019-06-26 14:50:00,45.77,45.77,45.67,45.69,27158.0,44.5613,44.5613,44.4639,44.4834,27158.0
2019-06-26 14:55:00,45.7,45.78,45.69,45.76,6725.0,44.4931,44.571,44.4834,44.5515,6725.0
2019-06-26 15:00:00,45.76,45.84,45.75,45.82,24606.0,44.5515,44.6294,44.5418,44.6099,24606.0
2019-06-26 15:05:00,45.82,46.01,45.82,46.01,18763.0,44.6099,44.7949,44.6099,44.7949,18763.0
2019-06-26 15:10:00,46.0,46.02,45.95,46.02,8467.0,44.7852,44.8047,44.7365,44.8047,8467.0
2019-06-26 15:15:00,46.01,46.02,45.98,46.0,10965.0,44.7949,44.8047,44.7657,44.7852,10965.0
2019-06-26 15:20:00,46.0,46.01,45.94,45.98,10050.0,44.7852,44.7949,44.7268,44.7657,10050.0
2019-06-26 15:25:00,45.98,45.98,45.92,45.92,10799.0,44.7657,44.7657,44.7073,44.7073,10799.0
2019-06-26 15:30:00,45.92,45.96,45.9,45.95,17229.0,44.7073,44.7462,44.6878,44.7365,17229.0
2019-06-26 15:35:00,45.94,46.0,45.92,45.94,13409.0,44.7268,44.7852,44.7073,44.7268,13409.0
2019-06-26 15:40:00,45.94,45.99,45.94,45.98,14267.0,44.7268,44.7754,44.7268,44.7657,14267.0
2019-06-26 15:45:00,45.97,46.02,45.95,46.0,34877.0,44.756,44.8047,44.7365,44.7852,34877.0
2019-06-26 15:50:00,46.01,46.01,45.95,45.97,30366.0,44.7949,44.7949,44.7365,44.756,30366.0
2019-06-26 15:55:00,45.96,45.99,45.92,45.94,77732.0,44.7462,44.7754,44.7073,44.7268,77732.0
2019-06-27 09:30:00,46.26,46.52,46.26,46.52,7382.0,45.0383,45.2915,45.0383,45.2915,7382.0
2019-06-27 09:35:00,46.52,46.73,46.42,46.64,4478.0,45.2915,45.4959,45.1941,45.4083,4478.0
2019-06-27 09:40:00,46.56,46.72,46.55,46.65,2114.0,45.3304,45.4862,45.3207,45.418,2114.0
2019-06-27 09:45:00,46.67,46.81,46.67,46.81,3500.0,45.4375,45.5738,45.4375,45.5738,3500.0
2019-06-27 09:50:00,46.78,46.87,46.78,46.81,3600.0,45.5446,45.6322,45.5446,45.5738,3600.0
2019-06-27 09:55:00,46.82,46.96,46.82,46.93,3330.0,45.5835,45.7198,45.5835,45.6906,3330.0
2019-06-27 10:00:00,46.89,46.97,46.87,46.91,4350.0,45.6517,45.7296,45.6322,45.6712,4350.0
2019-06-27 10:05:00,46.95,46.98,46.82,46.88,11503.0,45.7101,45.7393,45.5835,45.6419,11503.0
2019-06-27 10:10:00,46.9,46.95,46.86,46.87,9121.0,45.6614,45.7101,45.6225,45.6322,9121.0
2019-06-27 10:15:00,46.84,46.85,46.71,46.78,4255.0,45.603,45.6127,45.4764,45.5446,4255.0
2019-06-27 10:20:00,46.8,46.87,46.79,46.86,3173.0,45.5641,45.6322,45.5543,45.6225,3173.0
2019-06-27 10:25:00,46.87,46.87,46.76,46.79,20093.0,45.6322,45.6322,45.5251,45.5543,20093.0
2019-06-27 10:30:00,46.79,46.79,46.7,46.7,3100.0,45.5543,45.5543,45.4667,45.4667,3100.0
2019-06-27 10:35:00,46.69,46.75,46.65,46.68,4928.0,45.457,45.5154,45.418,45.4472,4928.0
2019-06-27 10:40:00,46.67,46.67,46.6,46.62,5336.0,45.4375,45.4375,45.3693,45.3888,5336.0
2019-06-27 10:45:00,46.64,46.7,46.57,46.66,7276.0,45.4083,45.4667,45.3401,45.4278,7276.0
2019-06-27 10:50:00,46.67,46.74,46.67,46.72,2594.0,45.4375,45.5056,45.4375,45.4862,2594.0
2019-06-27 10:55:00,46.72,46.79,46.68,46.79,2503.0,45.4862,45.5543,45.4472,45.5543,2503.0
2019-06-27 11:00:00,46.8,46.84,46.77,46.8,5469.0,45.5641,45.603,45.5348,45.5641,5469.0
2019-06-27 11:05:00,46.8,46.86,46.78,46.83,10000.0,45.5641,45.6225,45.5446,45.5933,10000.0
2019-06-27 11:10:00,46.83,46.84,46.72,46.73,7184.0,45.5933,45.603,45.4862,45.4959,7184.0
2019-06-27 11:15:00,46.73,46.73,46.58,46.6,8500.0,45.4959,45.4959,45.3499,45.3693,8500.0
2019-06-27 11:20:00,46.6,46.69,46.58,46.68,7975.0,45.3693,45.457,45.3499,45.4472,7975.0
2019-06-27 11:25:00,46.69,46.76,46.69,46.73,8477.0,45.457,45.5251,45.457,45.4959,8477.0
2019-06-27 11:30:00,46.71,46.71,46.66,46.66,4320.0,45.4764,45.4764,45.4278,45.4278,4320.0
2019-06-27 11:35:00,46.65,46.73,46.62,46.69,7079.0,45.418,45.4959,45.3888,45.457,7079.0
2019-06-27 11:40:00,46.68,46.69,46.64,46.64,3191.0,45.4472,45.457,45.4083,45.4083,3191.0
2019-06-27 11:45:00,46.66,46.67,46.63,46.65,2600.0,45.4278,45.4375,45.3985,45.418,2600.0
2019-06-27 11:50:00,46.68,46.69,46.66,46.69,3480.0,45.4472,45.457,45.4278,45.457,3480.0
2019-06-27 11:55:00,46.65,46.69,46.64,46.69,4509.0,45.418,45.457,45.4083,45.457,4509.0
2019-06-27 12:00:00,46.67,46.67,46.6,46.66,13297.0,45.4375,45.4375,45.3693,45.4278,13297.0
2019-06-27 12:05:00,46.67,46.7,46.66,46.66,4710.0,45.4375,45.4667,45.4278,45.4278,4710.0
2019-06-27 12:10:00,46.67,46.68,46.65,46.66,5054.0,45.4375,45.4472,45.418,45.4278,5054.0
2019-06-27 12:15:00,46.68,46.71,46.64,46.71,5068.0,45.4472,45.4764,45.4083,45.4764,5068.0
2019-06-27 12:20:00,46.68,46.71,46.63,46.66,4471.0,45.4472,45.4764,45.3985,45.4278,4471.0
2019-06-27 12:25:00,46.66,46.68,46.63,46.63,5109.0,45.4278,45.4472,45.3985,45.3985,5109.0
2019-06-27 12:30:00,46.64,46.69,46.64,46.68,4990.0,45.4083,45.457,45.4083,45.4472,4990.0
2019-06-27 12:35:00,46.69,46.7,46.67,46.69,1935.0,45.457,45.4667,45.4375,45.457,1935.0
2019-06-27 12:40:00,46.7,46.7,46.63,46.63,3446.0,45.4667,45.4667,45.3985,45.3985,3446.0
2019-06-27 12:45:00,46.62,46.66,46.6,46.65,3299.0,45.3888,45.4278,45.3693,45.418,3299.0
2019-06-27 12:50:00,46.67,46.68,46.61,46.63,4155.0,45.4375,45.4472,45.3791,45.3985,4155.0
2019-06-27 12:55:00,46.62,46.66,46.6,46.61,3177.0,45.3888,45.4278,45.3693,45.3791,3177.0
2019-06-27 13:00:00,46.6,46.62,46.58,46.6,1951.0,45.3693,45.3888,45.3499,45.3693,1951.0
2019-06-27 13:05:00,46.59,46.6,46.56,46.58,2135.0,45.3596,45.3693,45.3304,45.3499,2135.0
2019-06-27 13:10:00,46.6,46.61,46.58,46.6,1717.0,45.3693,45.3791,45.3499,45.3693,1717.0
2019-06-27 13:15:00,46.58,46.58,46.5,46.51,2382.0,45.3499,45.3499,45.272,45.2817,2382.0
2019-06-27 13:20:00,46.5,46.55,46.5,46.51,3798.0,45.272,45.3207,45.272,45.2817,3798.0
2019-06-27 13:25:00,46.51,46.52,46.5,46.51,2296.0,45.2817,45.2915,45.272,45.2817,2296.0
2019-06-27 13:30:00,46.52,46.52,46.49,46.51,4900.0,45.2915,45.2915,45.2622,45.2817,4900.0
2019-06-27 13:35:00,46.52,46.54,46.47,46.48,3500.0,45.2915,45.3109,45.2428,45.2525,3500.0
2019-06-27 13:40:00,46.48,46.49,46.47,46.49,1218.0,45.2525,45.2622,45.2428,45.2622,1218.0
2019-06-27 13:45:00,46.51,46.51,46.47,46.48,5723.0,45.2817,45.2817,45.2428,45.2525,5723.0
2019-06-27 13:50:00,46.5,46.5,46.47,46.48,2440.0,45.272,45.272,45.2428,45.2525,2440.0
2019-06-27 13:55:00,46.47,46.51,46.47,46.5,2101.0,45.2428,45.2817,45.2428,45.272,2101.0
2019-06-27 14:00:00,46.5,46.52,46.49,46.5,4517.0,45.272,45.2915,45.2622,45.272,4517.0
2019-06-27 14:05:00,46.5,46.5,46.46,46.47,6600.0,45.272,45.272,45.233,45.2428,6600.0
2019-06-27 14:10:00,46.48,46.56,46.47,46.56,10700.0,45.2525,45.3304,45.2428,45.3304,10700.0
2019-06-27 14:15:00,46.55,46.56,46.51,46.53,5539.0,45.3207,45.3304,45.2817,45.3012,5539.0
2019-06-27 14:20:00,46.55,46.57,46.53,46.55,8698.0,45.3207,45.3401,45.3012,45.3207,8698.0
2019-06-27 14:25:00,46.55,46.62,46.55,46.61,5444.0,45.3207,45.3888,45.3207,45.3791,5444.0
2019-06-27 14:30:00,46.61,46.7,46.6,46.7,9494.0,45.3791,45.4667,45.3693,45.4667,9494.0
2019-06-27 14:35:00,46.69,46.73,46.68,46.69,12874.0,45.457,45.4959,45.4472,45.457,12874.0
2019-06-27 14:40:00,46.7,46.7,46.67,46.68,14557.0,45.4667,45.4667,45.4375,45.4472,14557.0
2019-06-27 14:45:00,46.69,46.73,46.65,46.7,11860.0,45.457,45.4959,45.418,45.4667,11860.0
2019-06-27 14:50:00,46.71,46.73,46.68,46.72,11351.0,45.4764,45.4959,45.4472,45.4862,11351.0
2019-06-27 14:55:00,46.72,46.73,46.67,46.69,11966.0,45.4862,45.4959,45.4375,45.457,11966.0
2019-06-27 15:00:00,46.69,46.73,46.67,46.69,10180.0,45.457,45.4959,45.4375,45.457,10180.0
2019-06-27 15:05:00,46.68,46.68,46.65,46.67,22432.0,45.4472,45.4472,45.418,45.4375,22432.0
2019-06-27 15:10:00,46.66,46.7,46.65,46.68,17346.0,45.4278,45.4667,45.418,45.4472,17346.0
2019-06-27 15:15:00,46.69,46.69,46.66,46.68,14109.0,45.457,45.457,45.4278,45.4472,14109.0
2019-06-27 15:20:00,46.68,46.68,46.62,46.66,25227.0,45.4472,45.4472,45.3888,45.4278,25227.0
2019-06-27 15:25:00,46.66,46.66,46.62,46.63,21074.0,45.4278,45.4278,45.3888,45.3985,21074.0
2019-06-27 15:30:00,46.62,46.62,46.56,46.57,15665.0,45.3888,45.3888,45.3304,45.3401,15665.0
2019-06-27 15:35:00,46.58,46.61,46.57,46.59,13515.0,45.3499,45.3791,45.3401,45.3596,13515.0
2019-06-27 15:40:00,46.59,46.63,46.57,46.63,18248.0,45.3596,45.3985,45.3401,45.3985,18248.0
2019-06-27 15:45:00,46.63,46.64,46.62,46.62,32755.0,45.3985,45.4083,45.3888,45.3888,32755.0
2019-06-27 15:50:00,46.63,46.64,46.57,46.59,51582.0,45.3985,45.4083,45.3401,45.3596,51582.0
2019-06-27 15:55:00,46.59,46.67,46.59,46.65,99232.0,45.3596,45.4375,45.3596,45.418,99232.0
2019-06-28 09:30:00,47.03,47.5,47.01,47.15,38945.0,45.788,46.2456,45.7685,45.9048,38945.0
2019-06-28 09:35:00,47.14,47.35,47.13,47.2,3248.0,45.8951,46.0995,45.8853,45.9535,3248.0
2019-06-28 09:40:00,47.25,47.39,47.19,47.19,3254.0,46.0022,46.1385,45.9438,45.9438,3254.0
2019-06-28 09:45:00,47.12,47.3,47.12,47.18,3639.0,45.8756,46.0509,45.8756,45.934,3639.0
2019-06-28 09:50:00,47.21,47.21,47.05,47.11,5629.0,45.9632,45.9632,45.8075,45.8659,5629.0
2019-06-28 09:55:00,47.06,47.14,46.97,47.04,6250.0,45.8172,45.8951,45.7296,45.7977,6250.0
2019-06-28 10:00:00,47.06,47.07,46.95,46.98,4780.0,45.8172,45.8269,45.7101,45.7393,4780.0
2019-06-28 10:05:00,46.99,47.2,46.99,47.13,6482.0,45.749,45.9535,45.749,45.8853,6482.0
2019-06-28 10:10:00,47.13,47.15,46.93,46.93,19723.0,45.8853,45.9048,45.6906,45.6906,19723.0
2019-06-28 10:15:00,46.93,47.03,46.92,46.96,16290.0,45.6906,45.788,45.6809,45.7198,16290.0
2019-06-28 10:20:00,46.94,47.02,46.89,47.02,12696.0,45.7004,45.7782,45.6517,45.7782,12696.0
2019-06-28 10:25:00,47.02,47.04,46.97,47.04,8229.0,45.7782,45.7977,45.7296,45.7977,8229.0
2019-06-28 10:30:00,47.03,47.08,47.01,47.05,3450.0,45.788,45.8367,45.7685,45.8075,3450.0
2019-06-28 10:35:00,47.06,47.13,46.99,47.0,38265.0,45.8172,45.8853,45.749,45.7588,38265.0
2019-06-28 10:40:00,47.01,47.11,47.01,47.1,3793.0,45.7685,45.8659,45.7685,45.8561,3793.0
2019-06-28 10:45:00,47.14,47.25,47.12,47.16,7861.0,45.8951,46.0022,45.8756,45.9145,7861.0
2019-06-28 10:50:00,47.18,47.21,47.15,47.18,5643.0,45.934,45.9632,45.9048,45.934,5643.0
2019-06-28 10:55:00,47.2,47.22,47.17,47.19,5055.0,45.9535,45.973,45.9243,45.9438,5055.0
2019-06-28 11:00:00,47.16,47.19,47.15,47.18,3212.0,45.9145,45.9438,45.9048,45.934,3212.0
2019-06-28 11:05:00,47.2,47.31,47.18,47.2,10834.0,45.9535,46.0606,45.934,45.9535,10834.0
2019-06-28 11:10:00,47.2,47.22,47.16,47.18,4800.0,45.9535,45.973,45.9145,45.934,4800.0
2019-06-28 11:15:00,47.2,47.26,47.19,47.23,6760.0,45.9535,46.0119,45.9438,45.9827,6760.0
2019-06-28 11:20:00,47.22,47.23,47.19,47.22,4803.0,45.973,45.9827,45.9438,45.973,4803.0
2019-06-28 11:25:00,47.23,47.24,47.17,47.17,7168.0,45.9827,45.9924,45.9243,45.9243,7168.0
2019-06-28 11:30:00,47.17,47.25,47.15,47.23,4195.0,45.9243,46.0022,45.9048,45.9827,4195.0
2019-06-28 11:35:00,47.25,47.32,47.21,47.23,13459.0,46.0022,46.0703,45.9632,45.9827,13459.0
2019-06-28 11:40:00,47.22,47.24,47.17,47.2,5200.0,45.973,45.9924,45.9243,45.9535,5200.0
2019-06-28 11:45:00,47.21,47.32,47.21,47.28,5610.0,45.9632,46.0703,45.9632,46.0314,5610.0
2019-06-28 11:50:00,47.31,47.31,47.26,47.29,8118.0,46.0606,46.0606,46.0119,46.0411,8118.0
2019-06-28 11:55:00,47.31,47.35,47.3,47.32,9743.0,46.0606,46.0995,46.0509,46.0703,9743.0
2019-06-28 12:00:00,47.31,47.33,47.23,47.24,37846.0,46.0606,46.0801,45.9827,45.9924,37846.0
2019-06-28 12:05:00,47.25,47.32,47.25,47.29,4961.0,46.0022,46.0703,46.0022,46.0411,4961.0
2019-06-28 12:10:00,47.29,47.35,47.26,47.32,4601.0,46.0411,46.0995,46.0119,46.0703,4601.0
2019-06-28 12:15:00,47.32,47.35,47.28,47.34,6414.0,46.0703,46.0995,46.0314,46.0898,6414.0
2019-06-28 12:20:00,47.35,47.42,47.34,47.36,27412.0,46.0995,46.1677,46.0898,46.1093,27412.0
2019-06-28 12:25:00,47.36,47.45,47.36,47.43,5815.0,46.1093,46.1969,46.1093,46.1774,5815.0
2019-06-28 12:30:00,47.43,47.44,47.4,47.43,4555.0,46.1774,46.1872,46.1482,46.1774,4555.0
2019-06-28 12:35:00,47.43,47.48,47.39,47.44,7809.0,46.1774,46.2261,46.1385,46.1872,7809.0
2019-06-28 12:40:00,47.44,47.49,47.43,47.47,4179.0,46.1872,46.2358,46.1774,46.2164,4179.0
2019-06-28 12:45:00,47.46,47.47,47.44,47.44,4184.0,46.2066,46.2164,46.1872,46.1872,4184.0
2019-06-28 12:50:00,47.43,47.43,47.37,47.37,4200.0,46.1774,46.1774,46.119,46.119,4200.0
2019-06-28 12:55:00,47.37,47.37,47.33,47.35,4203.0,46.119,46.119,46.0801,46.0995,4203.0
2019-06-28 13:00:00,47.37,47.37,47.29,47.31,1900.0,46.119,46.119,46.0411,46.0606,1900.0
2019-06-28 13:05:00,47.3,47.3,47.22,47.22,4300.0,46.0509,46.0509,45.973,45.973,4300.0
2019-06-28 13:10:00,47.23,47.33,47.23,47.33,6323.0,45.9827,46.0801,45.9827,46.0801,6323.0
2019-06-28 13:15:00,47.33,47.33,47.29,47.3,6750.0,46.0801,46.0801,46.0411,46.0509,6750.0
2019-06-28 13:20:00,47.3,47.35,47.28,47.35,5777.0,46.0509,46.0995,46.0314,46.0995,5777.0
2019-06-28 13:25:00,47.35,47.35,47.3,47.32,6875.0,46.0995,46.0995,46.0509,46.0703,6875.0
2019-06-28 13:30:00,47.34,47.35,47.31,47.32,4511.0,46.0898,46.0995,46.0606,46.0703,4511.0
2019-06-28 13:35:00,47.32,47.36,47.32,47.36,3348.0,46.0703,46.1093,46.0703,46.1093,3348.0
2019-06-28 13:40:00,47.35,47.35,47.32,47.34,4451.0,46.0995,46.0995,46.0703,46.0898,4451.0
2019-06-28 13:45:00,47.34,47.36,47.33,47.36,3786.0,46.0898,46.1093,46.0801,46.1093,3786.0
2019-06-28 13:50:00,47.36,47.38,47.33,47.33,6270.0,46.1093,46.1287,46.0801,46.0801,6270.0
2019-06-28 13:55:00,47.32,47.38,47.32,47.36,4200.0,46.0703,46.1287,46.0703,46.1093,4200.0
2019-06-28 14:00:00,47.36,47.39,47.35,47.37,5300.0,46.1093,46.1385,46.0995,46.119,5300.0
2019-06-28 14:05:00,47.37,47.41,47.37,47.41,7100.0,46.119,46.1579,46.119,46.1579,7100.0
2019-06-28 14:10:00,47.41,47.44,47.4,47.43,8400.0,46.1579,46.1872,46.1482,46.1774,8400.0
2019-06-28 14:15:00,47.44,47.44,47.41,47.43,5938.0,46.1872,46.1872,46.1579,46.1774,5938.0
2019-06-28 14:20:00,47.44,47.48,47.44,47.46,9061.0,46.1872,46.2261,46.1872,46.2066,9061.0
2019-06-28 14:25:00,47.47,47.5,47.46,47.5,10168.0,46.2164,46.2456,46.2066,46.2456,10168.0
2019-06-28 14:30:00,47.5,47.54,47.49,47.52,15655.0,46.2456,46.2845,46.2358,46.265,15655.0
2019-06-28 14:35:00,47.52,47.54,47.48,47.52,15286.0,46.265,46.2845,46.2261,46.265,15286.0
2019-06-28 14:40:00,47.5,47.59,47.5,47.58,10969.0,46.2456,46.3332,46.2456,46.3235,10969.0
2019-06-28 14:45:00,47.59,47.64,47.57,47.61,11862.0,46.3332,46.3819,46.3137,46.3527,11862.0
2019-06-28 14:50:00,47.6,47.61,47.52,47.54,19663.0,46.3429,46.3527,46.265,46.2845,19663.0
2019-06-28 14:55:00,47.53,47.59,47.53,47.58,15969.0,46.2748,46.3332,46.2748,46.3235,15969.0
2019-06-28 15:00:00,47.59,47.65,47.59,47.65,16276.0,46.3332,46.3916,46.3332,46.3916,16276.0
2019-06-28 15:05:00,47.65,47.67,47.63,47.65,17428.0,46.3916,46.4111,46.3721,46.3916,17428.0
2019-06-28 15:10:00,47.65,47.7,47.65,47.7,23566.0,46.3916,46.4403,46.3916,46.4403,23566.0
2019-06-28 15:15:00,47.7,47.71,47.63,47.66,23001.0,46.4403,46.45,46.3721,46.4013,23001.0
2019-06-28 15:20:00,47.66,47.7,47.63,47.64,21479.0,46.4013,46.4403,46.3721,46.3819,21479.0
2019-06-28 15:25:00,47.64,47.67,47.63,47.66,24181.0,46.3819,46.4111,46.3721,46.4013,24181.0
2019-06-28 15:30:00,47.66,47.73,47.66,47.71,23341.0,46.4013,46.4695,46.4013,46.45,23341.0
2019-06-28 15:35:00,47.72,47.72,47.6,47.66,35649.0,46.4598,46.4598,46.3429,46.4013,35649.0
2019-06-28 15:40:00,47.67,47.74,47.67,47.72,33575.0,46.4111,46.4792,46.4111,46.4598,33575.0
2019-06-28 15:45:00,47.72,47.74,47.61,47.67,37351.0,46.4598,46.4792,46.3527,46.4111,37351.0
2019-06-28 15:50:00,47.68,47.71,47.63,47.66,54082.0,46.4208,46.45,46.3721,46.4013,54082.0
2019-06-28 15:55:00,47.67,48.12,47.67,47.92,333069.0,46.4111,46.8492,46.4111,46.6545,333069.0
2019-07-01 09:30:00,49.4,49.77,48.5,49.33,83498.0,48.0954,48.4556,47.2192,48.0272,83498.0
2019-07-01 09:35:00,49.25,49.51,49.19,49.29,11173.0,47.9494,48.2025,47.8909,47.9883,11173.0
2019-07-01 09:40:00,49.29,49.39,48.8,48.8,17053.0,47.9883,48.0857,47.5112,47.5112,17053.0
2019-07-01 09:45:00,48.85,48.99,48.71,48.77,31584.0,47.5599,47.6962,47.4236,47.482,31584.0
2019-07-01 09:50:00,48.77,48.99,48.7,48.74,49630.0,47.482,47.6962,47.4139,47.4528,49630.0
2019-07-01 09:55:00,48.71,48.74,48.6,48.62,21970.0,47.4236,47.4528,47.3165,47.336,21970.0
2019-07-01 10:00:00,48.62,48.85,48.59,48.79,19403.0,47.336,47.5599,47.3068,47.5015,19403.0
2019-07-01 10:05:00,48.8,48.83,48.61,48.69,19555.0,47.5112,47.5404,47.3263,47.4041,19555.0
2019-07-01 10:10:00,48.73,48.75,48.66,48.67,17416.0,47.4431,47.4626,47.3749,47.3847,17416.0
2019-07-01 10:15:00,48.68,48.78,48.65,48.72,23842.0,47.3944,47.4918,47.3652,47.4334,23842.0
2019-07-01 10:20:00,48.7,48.71,48.51,48.59,36685.0,47.4139,47.4236,47.2289,47.3068,36685.0
2019-07-01 10:25:00,48.59,48.64,48.54,48.56,17811.0,47.3068,47.3555,47.2581,47.2776,17811.0
2019-07-01 10:30:00,48.59,48.69,48.58,48.64,16477.0,47.3068,47.4041,47.297,47.3555,16477.0
2019-07-01 10:35:00,48.66,48.89,48.64,48.83,17610.0,47.3749,47.5989,47.3555,47.5404,17610.0
2019-07-01 10:40:00,48.87,48.87,48.79,48.79,14421.0,47.5794,47.5794,47.5015,47.5015,14421.0
2019-07-01 10:45:00,48.79,48.87,48.75,48.75,12106.0,47.5015,47.5794,47.4626,47.4626,12106.0
2019-07-01 10:50:00,48.73,48.84,48.68,48.84,11474.0,47.4431,47.5502,47.3944,47.5502,11474.0
2019-07-01 10:55:00,48.8,48.89,48.8,48.87,21880.0,47.5112,47.5989,47.5112,47.5794,21880.0
2019-07-01 11:00:00,48.87,48.92,48.79,48.92,14001.0,47.5794,47.6281,47.5015,47.6281,14001.0
2019-07-01 11:05:00,48.91,48.92,48.82,48.84,27354.0,47.6183,47.6281,47.5307,47.5502,27354.0
2019-07-01 11:10:00,48.83,48.87,48.76,48.82,48493.0,47.5404,47.5794,47.4723,47.5307,48493.0
2019-07-01 11:15:00,48.81,48.87,48.76,48.86,21488.0,47.521,47.5794,47.4723,47.5697,21488.0
2019-07-01 11:20:00,48.86,48.91,48.85,48.88,26444.0,47.5697,47.6183,47.5599,47.5891,26444.0
2019-07-01 11:25:00,48.89,48.96,48.85,48.91,20954.0,47.5989,47.667,47.5599,47.6183,20954.0
2019-07-01 11:30:00,48.91,48.93,48.83,48.88,14036.0,47.6183,47.6378,47.5404,47.5891,14036.0
2019-07-01 11:35:00,48.88,48.93,48.85,48.92,12264.0,47.5891,47.6378,47.5599,47.6281,12264.0
2019-07-01 11:40:00,48.92,48.99,48.84,48.89,17250.0,47.6281,47.6962,47.5502,47.5989,17250.0
2019-07-01 11:45:00,48.88,48.88,48.79,48.82,19583.0,47.5891,47.5891,47.5015,47.5307,19583.0
2019-07-01 11:50:00,48.82,48.85,48.8,48.8,13701.0,47.5307,47.5599,47.5112,47.5112,13701.0
2019-07-01 11:55:00,48.81,48.85,48.78,48.81,5941.0,47.521,47.5599,47.4918,47.521,5941.0
2019-07-01 12:00:00,48.8,48.82,48.78,48.82,5762.0,47.5112,47.5307,47.4918,47.5307,5762.0
2019-07-01 12:05:00,48.82,48.82,48.76,48.77,19529.0,47.5307,47.5307,47.4723,47.482,19529.0
2019-07-01 12:10:00,48.78,48.84,48.78,48.81,22635.0,47.4918,47.5502,47.4918,47.521,22635.0
2019-07-01 12:15:00,48.8,48.83,48.78,48.81,10838.0,47.5112,47.5404,47.4918,47.521,10838.0
2019-07-01 12:20:00,48.81,48.82,48.7,48.72,10205.0,47.521,47.5307,47.4139,47.4334,10205.0
2019-07-01 12:25:00,48.71,48.74,48.66,48.74,9826.0,47.4236,47.4528,47.3749,47.4528,9826.0
2019-07-01 12:30:00,48.74,48.76,48.7,48.71,6636.0,47.4528,47.4723,47.4139,47.4236,6636.0
2019-07-01 12:35:00,48.73,48.75,48.7,48.73,8483.0,47.4431,47.4626,47.4139,47.4431,8483.0
2019-07-01 12:40:00,48.75,48.77,48.67,48.7,18133.0,47.4626,47.482,47.3847,47.4139,18133.0
2019-07-01 12:45:00,48.67,48.69,48.62,48.64,13362.0,47.3847,47.4041,47.336,47.3555,13362.0
2019-07-01 12:50:00,48.65,48.65,48.52,48.53,19596.0,47.3652,47.3652,47.2386,47.2484,19596.0
2019-07-01 12:55:00,48.54,48.56,48.44,48.46,22480.0,47.2581,47.2776,47.1607,47.1802,22480.0
2019-07-01 13:00:00,48.45,48.51,48.43,48.48,15657.0,47.1705,47.2289,47.151,47.1997,15657.0
2019-07-01 13:05:00,48.49,48.55,48.47,48.54,11322.0,47.2094,47.2678,47.19,47.2581,11322.0
2019-07-01 13:10:00,48.54,48.55,48.5,48.52,11942.0,47.2581,47.2678,47.2192,47.2386,11942.0
2019-07-01 13:15:00,48.53,48.55,48.48,48.51,8312.0,47.2484,47.2678,47.1997,47.2289,8312.0
2019-07-01 13:20:00,48.51,48.56,48.5,48.51,7820.0,47.2289,47.2776,47.2192,47.2289,7820.0
2019-07-01 13:25:00,48.54,48.58,48.54,48.56,8989.0,47.2581,47.297,47.2581,47.2776,8989.0
2019-07-01 13:30:00,48.56,48.57,48.52,48.53,6905.0,47.2776,47.2873,47.2386,47.2484,6905.0
2019-07-01 13:35:00,48.55,48.58,48.54,48.57,6811.0,47.2678,47.297,47.2581,47.2873,6811.0
2019-07-01 13:40:00,48.56,48.6,48.52,48.53,10879.0,47.2776,47.3165,47.2386,47.2484,10879.0
2019-07-01 13:45:00,48.53,48.58,48.53,48.54,17642.0,47.2484,47.297,47.2484,47.2581,17642.0
2019-07-01 13:50:00,48.55,48.6,48.53,48.59,8180.0,47.2678,47.3165,47.2484,47.3068,8180.0
2019-07-01 13:55:00,48.59,48.63,48.57,48.57,9319.0,47.3068,47.3457,47.2873,47.2873,9319.0
2019-07-01 14:00:00,48.57,48.57,48.4,48.43,14105.0,47.2873,47.2873,47.1218,47.151,14105.0
2019-07-01 14:05:00,48.43,48.46,48.38,48.45,11499.0,47.151,47.1802,47.1023,47.1705,11499.0
2019-07-01 14:10:00,48.44,48.48,48.41,48.46,8279.0,47.1607,47.1997,47.1315,47.1802,8279.0
2019-07-01 14:15:00,48.45,48.48,48.43,48.43,9600.0,47.1705,47.1997,47.151,47.151,9600.0
2019-07-01 14:20:00,48.44,48.45,48.4,48.44,5714.0,47.1607,47.1705,47.1218,47.1607,5714.0
2019-07-01 14:25:00,48.44,48.48,48.39,48.45,8725.0,47.1607,47.1997,47.1121,47.1705,8725.0
2019-07-01 14:30:00,48.45,48.48,48.44,48.45,7697.0,47.1705,47.1997,47.1607,47.1705,7697.0
2019-07-01 14:35:00,48.46,48.5,48.46,48.47,7181.0,47.1802,47.2192,47.1802,47.19,7181.0
2019-07-01 14:40:00,48.47,48.51,48.47,48.51,17745.0,47.19,47.2289,47.19,47.2289,17745.0
2019-07-01 14:45:00,48.52,48.52,48.47,48.5,10300.0,47.2386,47.2386,47.19,47.2192,10300.0
2019-07-01 14:50:00,48.52,48.58,48.5,48.58,7745.0,47.2386,47.297,47.2192,47.297,7745.0
2019-07-01 14:55:00,48.58,48.59,48.49,48.5,11473.0,47.297,47.3068,47.2094,47.2192,11473.0
2019-07-01 15:00:00,48.5,48.57,48.47,48.54,11379.0,47.2192,47.2873,47.19,47.2581,11379.0
2019-07-01 15:05:00,48.54,48.6,48.53,48.59,18938.0,47.2581,47.3165,47.2484,47.3068,18938.0
2019-07-01 15:10:00,48.59,48.67,48.58,48.65,20195.0,47.3068,47.3847,47.297,47.3652,20195.0
2019-07-01 15:15:00,48.65,48.67,48.63,48.65,21805.0,47.3652,47.3847,47.3457,47.3652,21805.0
2019-07-01 15:20:00,48.65,48.66,48.6,48.62,21366.0,47.3652,47.3749,47.3165,47.336,21366.0
2019-07-01 15:25:00,48.63,48.63,48.55,48.58,25061.0,47.3457,47.3457,47.2678,47.297,25061.0
2019-07-01 15:30:00,48.58,48.69,48.58,48.68,25153.0,47.297,47.4041,47.297,47.3944,25153.0
2019-07-01 15:35:00,48.68,48.71,48.64,48.64,25297.0,47.3944,47.4236,47.3555,47.3555,25297.0
2019-07-01 15:40:00,48.65,48.69,48.6,48.65,43523.0,47.3652,47.4041,47.3165,47.3652,43523.0
2019-07-01 15:45:00,48.65,48.71,48.61,48.7,37223.0,47.3652,47.4236,47.3263,47.4139,37223.0
2019-07-01 15:50:00,48.7,48.84,48.69,48.84,58200.0,47.4139,47.5502,47.4041,47.5502,58200.0
2019-07-01 15:55:00,48.84,48.93,48.78,48.81,187798.0,47.5502,47.6378,47.4918,47.521,187798.0
2019-07-02 09:30:00,48.57,48.68,48.38,48.53,19280.0,47.2873,47.3944,47.1023,47.2484,19280.0
2019-07-02 09:35:00,48.5,48.5,48.12,48.38,4777.0,47.2192,47.2192,46.8492,47.1023,4777.0
2019-07-02 09:40:00,48.41,48.53,48.41,48.45,2810.0,47.1315,47.2484,47.1315,47.1705,2810.0
2019-07-02 09:45:00,48.42,48.46,48.35,48.41,3760.0,47.1413,47.1802,47.0731,47.1315,3760.0
2019-07-02 09:50:00,48.35,48.38,48.27,48.33,5030.0,47.0731,47.1023,46.9952,47.0537,5030.0
2019-07-02 09:55:00,48.32,48.37,48.17,48.17,15361.0,47.0439,47.0926,46.8979,46.8979,15361.0
2019-07-02 10:00:00,48.16,48.24,48.12,48.19,13047.0,46.8881,46.966,46.8492,46.9173,13047.0
2019-07-02 10:05:00,48.19,48.19,48.0,48.04,7508.0,46.9173,46.9173,46.7324,46.7713,7508.0
2019-07-02 10:10:00,48.0,48.08,48.0,48.08,8652.0,46.7324,46.8103,46.7324,46.8103,8652.0
2019-07-02 10:15:00,48.12,48.15,48.06,48.09,5153.0,46.8492,46.8784,46.7908,46.82,5153.0
2019-07-02 10:20:00,48.1,48.12,48.03,48.06,5949.0,46.8297,46.8492,46.7616,46.7908,5949.0
2019-07-02 10:25:00,48.04,48.12,48.01,48.1,4706.0,46.7713,46.8492,46.7421,46.8297,4706.0
2019-07-02 10:30:00,48.11,48.21,48.09,48.09,6436.0,46.8395,46.9368,46.82,46.82,6436.0
2019-07-02 10:35:00,48.04,48.08,47.98,48.0,6950.0,46.7713,46.8103,46.7129,46.7324,6950.0
2019-07-02 10:40:00,47.99,47.99,47.93,47.93,3800.0,46.7226,46.7226,46.6642,46.6642,3800.0
2019-07-02 10:45:00,47.92,47.96,47.88,47.9,7175.0,46.6545,46.6934,46.6155,46.635,7175.0
2019-07-02 10:50:00,47.89,47.99,47.89,47.93,10746.0,46.6253,46.7226,46.6253,46.6642,10746.0
2019-07-02 10:55:00,47.94,47.96,47.88,47.89,11416.0,46.674,46.6934,46.6155,46.6253,11416.0
2019-07-02 11:00:00,47.9,47.96,47.86,47.96,7693.0,46.635,46.6934,46.5961,46.6934,7693.0
2019-07-02 11:05:00,47.94,47.95,47.89,47.92,11485.0,46.674,46.6837,46.6253,46.6545,11485.0
2019-07-02 11:10:00,47.93,47.97,47.89,47.9,3912.0,46.6642,46.7032,46.6253,46.635,3912.0
2019-07-02 11:15:00,47.89,47.89,47.84,47.87,6836.0,46.6253,46.6253,46.5766,46.6058,6836.0
2019-07-02 11:20:00,47.87,47.94,47.87,47.9,3915.0,46.6058,46.674,46.6058,46.635,3915.0
2019-07-02 11:25:00,47.91,47.94,47.91,47.92,4636.0,46.6447,46.674,46.6447,46.6545,4636.0
2019-07-02 11:30:00,47.92,47.95,47.81,47.84,7958.0,46.6545,46.6837,46.5474,46.5766,7958.0
2019-07-02 11:35:00,47.86,47.86,47.77,47.77,8582.0,46.5961,46.5961,46.5084,46.5084,8582.0
2019-07-02 11:40:00,47.76,47.83,47.74,47.83,5461.0,46.4987,46.5669,46.4792,46.5669,5461.0
2019-07-02 11:45:00,47.85,47.85,47.77,47.78,5538.0,46.5863,46.5863,46.5084,46.5182,5538.0
2019-07-02 11:50:00,47.79,47.79,47.74,47.76,5665.0,46.5279,46.5279,46.4792,46.4987,5665.0
2019-07-02 11:55:00,47.75,47.77,47.72,47.74,4640.0,46.489,46.5084,46.4598,46.4792,4640.0
2019-07-02 12:00:00,47.73,47.78,47.71,47.72,5494.0,46.4695,46.5182,46.45,46.4598,5494.0
2019-07-02 12:05:00,47.73,47.77,47.71,47.73,10050.0,46.4695,46.5084,46.45,46.4695,10050.0
2019-07-02 12:10:00,47.73,47.76,47.72,47.74,5557.0,46.4695,46.4987,46.4598,46.4792,5557.0
2019-07-02 12:15:00,47.74,47.76,47.71,47.71,5411.0,46.4792,46.4987,46.45,46.45,5411.0
2019-07-02 12:20:00,47.72,47.77,47.7,47.75,7502.0,46.4598,46.5084,46.4403,46.489,7502.0
2019-07-02 12:25:00,47.75,47.75,47.64,47.64,6410.0,46.489,46.489,46.3819,46.3819,6410.0
2019-07-02 12:30:00,47.65,47.67,47.62,47.64,3900.0,46.3916,46.4111,46.3624,46.3819,3900.0
2019-07-02 12:35:00,47.65,47.67,47.63,47.66,1900.0,46.3916,46.4111,46.3721,46.4013,1900.0
2019-07-02 12:40:00,47.64,47.65,47.59,47.63,3100.0,46.3819,46.3916,46.3332,46.3721,3100.0
2019-07-02 12:45:00,47.63,47.63,47.58,47.61,4031.0,46.3721,46.3721,46.3235,46.3527,4031.0
2019-07-02 12:50:00,47.62,47.63,47.59,47.6,4542.0,46.3624,46.3721,46.3332,46.3429,4542.0
2019-07-02 12:55:00,47.59,47.6,47.55,47.57,24342.0,46.3332,46.3429,46.2943,46.3137,24342.0
2019-07-02 13:00:00,47.55,47.6,47.54,47.6,6449.0,46.2943,46.3429,46.2845,46.3429,6449.0
2019-07-02 13:05:00,47.63,47.63,47.59,47.6,5426.0,46.3721,46.3721,46.3332,46.3429,5426.0
2019-07-02 13:10:00,47.61,47.63,47.58,47.59,4808.0,46.3527,46.3721,46.3235,46.3332,4808.0
2019-07-02 13:15:00,47.58,47.59,47.5,47.54,17150.0,46.3235,46.3332,46.2456,46.2845,17150.0
2019-07-02 13:20:00,47.55,47.61,47.54,47.61,5240.0,46.2943,46.3527,46.2845,46.3527,5240.0
2019-07-02 13:25:00,47.61,47.72,47.6,47.69,10395.0,46.3527,46.4598,46.3429,46.4306,10395.0
2019-07-02 13:30:00,47.69,47.75,47.65,47.73,44350.0,46.4306,46.489,46.3916,46.4695,44350.0
2019-07-02 13:35:00,47.73,47.73,47.68,47.69,4170.0,46.4695,46.4695,46.4208,46.4306,4170.0
2019-07-02 13:40:00,47.69,47.76,47.66,47.75,13812.0,46.4306,46.4987,46.4013,46.489,13812.0
2019-07-02 13:45:00,47.75,47.82,47.74,47.8,8458.0,46.489,46.5571,46.4792,46.5376,8458.0
2019-07-02 13:50:00,47.8,47.8,47.74,47.76,5572.0,46.5376,46.5376,46.4792,46.4987,5572.0
2019-07-02 13:55:00,47.75,47.75,47.59,47.59,37125.0,46.489,46.489,46.3332,46.3332,37125.0
2019-07-02 14:00:00,47.6,47.62,47.56,47.6,4299.0,46.3429,46.3624,46.304,46.3429,4299.0
2019-07-02 14:05:00,47.62,47.62,47.56,47.62,14087.0,46.3624,46.3624,46.304,46.3624,14087.0
2019-07-02 14:10:00,47.63,47.64,47.59,47.61,13343.0,46.3721,46.3819,46.3332,46.3527,13343.0
2019-07-02 14:15:00,47.6,47.62,47.54,47.55,10980.0,46.3429,46.3624,46.2845,46.2943,10980.0
2019-07-02 14:20:00,47.55,47.58,47.55,47.56,14113.0,46.2943,46.3235,46.2943,46.304,14113.0
2019-07-02 14:25:00,47.55,47.59,47.52,47.55,7477.0,46.2943,46.3332,46.265,46.2943,7477.0
2019-07-02 14:30:00,47.55,47.57,47.52,47.52,7608.0,46.2943,46.3137,46.265,46.265,7608.0
2019-07-02 14:35:00,47.52,47.52,47.42,47.44,10436.0,46.265,46.265,46.1677,46.1872,10436.0
2019-07-02 14:40:00,47.43,47.49,47.42,47.48,7121.0,46.1774,46.2358,46.1677,46.2261,7121.0
2019-07-02 14:45:00,47.49,47.5,47.45,47.47,8074.0,46.2358,46.2456,46.1969,46.2164,8074.0
2019-07-02 14:50:00,47.47,47.51,47.43,47.44,7687.0,46.2164,46.2553,46.1774,46.1872,7687.0
2019-07-02 14:55:00,47.44,47.46,47.4,47.42,8437.0,46.1872,46.2066,46.1482,46.1677,8437.0
2019-07-02 15:00:00,47.43,47.5,47.39,47.5,32313.0,46.1774,46.2456,46.1385,46.2456,32313.0
2019-07-02 15:05:00,47.5,47.52,47.46,47.5,30566.0,46.2456,46.265,46.2066,46.2456,30566.0
2019-07-02 15:10:00,47.5,47.53,47.4,47.42,33746.0,46.2456,46.2748,46.1482,46.1677,33746.0
2019-07-02 15:15:00,47.43,47.49,47.42,47.45,11646.0,46.1774,46.2358,46.1677,46.1969,11646.0
2019-07-02 15:20:00,47.45,47.49,47.44,47.47,31077.0,46.1969,46.2358,46.1872,46.2164,31077.0
2019-07-02 15:25:00,47.48,47.5,47.44,47.48,21718.0,46.2261,46.2456,46.1872,46.2261,21718.0
2019-07-02 15:30:00,47.48,47.54,47.47,47.48,28010.0,46.2261,46.2845,46.2164,46.2261,28010.0
2019-07-02 15:35:00,47.48,47.52,47.47,47.5,36627.0,46.2261,46.265,46.2164,46.2456,36627.0
2019-07-02 15:40:00,47.5,47.5,47.4,47.4,30159.0,46.2456,46.2456,46.1482,46.1482,30159.0
2019-07-02 15:45:00,47.41,47.46,47.39,47.44,42570.0,46.1579,46.2066,46.1385,46.1872,42570.0
2019-07-02 15:50:00,47.44,47.55,47.39,47.54,45455.0,46.1872,46.2943,46.1385,46.2845,45455.0
2019-07-02 15:55:00,47.55,47.63,47.54,47.55,114441.0,46.2943,46.3721,46.2845,46.2943,114441.0
2019-07-03 09:30:00,47.66,47.71,47.28,47.36,37176.0,46.4013,46.45,46.0314,46.1093,37176.0
2019-07-03 09:35:00,47.37,47.5,47.34,47.44,20687.0,46.119,46.2456,46.0898,46.1872,20687.0
2019-07-03 09:40:00,47.46,47.5,47.33,47.33,8100.0,46.2066,46.2456,46.0801,46.0801,8100.0
2019-07-03 09:45:00,47.33,47.37,47.14,47.18,13808.0,46.0801,46.119,45.8951,45.934,13808.0
2019-07-03 09:50:00,47.19,47.2,47.04,47.06,20584.0,45.9438,45.9535,45.7977,45.8172,20584.0
2019-07-03 09:55:00,47.04,47.09,47.03,47.05,11043.0,45.7977,45.8464,45.788,45.8075,11043.0
2019-07-03 10:00:00,47.04,47.07,46.95,46.99,18819.0,45.7977,45.8269,45.7101,45.749,18819.0
2019-07-03 10:05:00,46.99,47.13,46.98,47.11,78829.0,45.749,45.8853,45.7393,45.8659,78829.0
2019-07-03 10:10:00,47.12,47.13,46.98,47.04,18921.0,45.8756,45.8853,45.7393,45.7977,18921.0
2019-07-03 10:15:00,47.05,47.12,47.02,47.07,7521.0,45.8075,45.8756,45.7782,45.8269,7521.0
2019-07-03 10:20:00,47.08,47.13,47.08,47.08,9400.0,45.8367,45.8853,45.8367,45.8367,9400.0
2019-07-03 10:25:00,47.09,47.2,47.05,47.2,11442.0,45.8464,45.9535,45.8075,45.9535,11442.0
2019-07-03 10:30:00,47.19,47.23,47.18,47.19,11300.0,45.9438,45.9827,45.934,45.9438,11300.0
2019-07-03 10:35:00,47.19,47.29,47.18,47.29,14775.0,45.9438,46.0411,45.934,46.0411,14775.0
2019-07-03 10:40:00,47.28,47.34,47.23,47.3,11504.0,46.0314,46.0898,45.9827,46.0509,11504.0
2019-07-03 10:45:00,47.3,47.41,47.29,47.29,11314.0,46.0509,46.1579,46.0411,46.0411,11314.0
2019-07-03 10:50:00,47.31,47.37,47.28,47.34,10656.0,46.0606,46.119,46.0314,46.0898,10656.0
2019-07-03 10:55:00,47.34,47.39,47.32,47.38,7912.0,46.0898,46.1385,46.0703,46.1287,7912.0
2019-07-03 11:00:00,47.39,47.56,47.34,47.52,22913.0,46.1385,46.304,46.0898,46.265,22913.0
2019-07-03 11:05:00,47.52,47.52,47.41,47.41,7269.0,46.265,46.265,46.1579,46.1579,7269.0
2019-07-03 11:10:00,47.43,47.43,47.29,47.3,7334.0,46.1774,46.1774,46.0411,46.0509,7334.0
2019-07-03 11:15:00,47.3,47.36,47.29,47.34,9238.0,46.0509,46.1093,46.0411,46.0898,9238.0
2019-07-03 11:20:00,47.35,47.35,47.29,47.31,3640.0,46.0995,46.0995,46.0411,46.0606,3640.0
2019-07-03 11:25:00,47.31,47.31,47.25,47.27,5794.0,46.0606,46.0606,46.0022,46.0216,5794.0
2019-07-03 11:30:00,47.28,47.37,47.28,47.33,10153.0,46.0314,46.119,46.0314,46.0801,10153.0
2019-07-03 11:35:00,47.34,47.38,47.28,47.28,8778.0,46.0898,46.1287,46.0314,46.0314,8778.0
2019-07-03 11:40:00,47.29,47.36,47.29,47.34,5990.0,46.0411,46.1093,46.0411,46.0898,5990.0
2019-07-03 11:45:00,47.36,47.39,47.34,47.36,6230.0,46.1093,46.1385,46.0898,46.1093,6230.0
2019-07-03 11:50:00,47.35,47.39,47.3,47.32,8752.0,46.0995,46.1385,46.0509,46.0703,8752.0
2019-07-03 11:55:00,47.32,47.32,47.3,47.31,6285.0,46.0703,46.0703,46.0509,46.0606,6285.0
2019-07-03 12:00:00,47.31,47.32,47.26,47.29,7621.0,46.0606,46.0703,46.0119,46.0411,7621.0
2019-07-03 12:05:00,47.29,47.29,47.23,47.26,15876.0,46.0411,46.0411,45.9827,46.0119,15876.0
2019-07-03 12:10:00,47.25,47.26,47.22,47.23,9498.0,46.0022,46.0119,45.973,45.9827,9498.0
2019-07-03 12:15:00,47.23,47.26,47.21,47.26,11475.0,45.9827,46.0119,45.9632,46.0119,11475.0
2019-07-03 12:20:00,47.26,47.36,47.25,47.34,15300.0,46.0119,46.1093,46.0022,46.0898,15300.0
2019-07-03 12:25:00,47.35,47.37,47.31,47.33,7850.0,46.0995,46.119,46.0606,46.0801,7850.0
2019-07-03 12:30:00,47.34,47.42,47.32,47.35,12902.0,46.0898,46.1677,46.0703,46.0995,12902.0
2019-07-03 12:35:00,47.34,47.4,47.32,47.37,20172.0,46.0898,46.1482,46.0703,46.119,20172.0
2019-07-03 12:40:00,47.37,47.43,47.35,47.42,13311.0,46.119,46.1774,46.0995,46.1677,13311.0
2019-07-03 12:45:00,47.41,47.42,47.31,47.32,19928.0,46.1579,46.1677,46.0606,46.0703,19928.0
2019-07-03 12:50:00,47.32,47.34,47.28,47.29,33051.0,46.0703,46.0898,46.0314,46.0411,33051.0
2019-07-03 12:55:00,47.3,47.39,47.27,47.29,104635.0,46.0509,46.1385,46.0216,46.0411,104635.0
2019-07-05 09:30:00,46.96,46.97,46.68,46.91,29847.0,45.7198,45.7296,45.4472,45.6712,29847.0
2019-07-05 09:35:00,46.98,46.99,46.81,46.95,4660.0,45.7393,45.749,45.5738,45.7101,4660.0
2019-07-05 09:40:00,46.91,46.94,46.81,46.83,6573.0,45.6712,45.7004,45.5738,45.5933,6573.0
2019-07-05 09:45:00,46.84,47.12,46.79,47.11,30479.0,45.603,45.8756,45.5543,45.8659,30479.0
2019-07-05 09:50:00,47.1,47.16,47.04,47.1,10069.0,45.8561,45.9145,45.7977,45.8561,10069.0
2019-07-05 09:55:00,47.09,47.09,46.85,46.85,16260.0,45.8464,45.8464,45.6127,45.6127,16260.0
2019-07-05 10:00:00,46.82,46.83,46.56,46.7,26175.0,45.5835,45.5933,45.3304,45.4667,26175.0
2019-07-05 10:05:00,46.69,46.76,46.69,46.69,6776.0,45.457,45.5251,45.457,45.457,6776.0
2019-07-05 10:10:00,46.66,46.69,46.56,46.65,67409.0,45.4278,45.457,45.3304,45.418,67409.0
2019-07-05 10:15:00,46.65,46.7,46.59,46.66,11109.0,45.418,45.4667,45.3596,45.4278,11109.0
2019-07-05 10:20:00,46.65,46.65,46.57,46.58,16821.0,45.418,45.418,45.3401,45.3499,16821.0
2019-07-05 10:25:00,46.6,46.67,46.54,46.64,15982.0,45.3693,45.4375,45.3109,45.4083,15982.0
2019-07-05 10:30:00,46.63,46.65,46.48,46.48,21010.0,45.3985,45.418,45.2525,45.2525,21010.0
2019-07-05 10:35:00,46.48,46.48,46.32,46.34,24477.0,45.2525,45.2525,45.0967,45.1162,24477.0
2019-07-05 10:40:00,46.33,46.38,46.28,46.33,16907.0,45.1065,45.1551,45.0578,45.1065,16907.0
2019-07-05 10:45:00,46.33,46.43,46.32,46.41,4055.0,45.1065,45.2038,45.0967,45.1844,4055.0
2019-07-05 10:50:00,46.41,46.45,46.4,46.44,3950.0,45.1844,45.2233,45.1746,45.2136,3950.0
2019-07-05 10:55:00,46.43,46.48,46.36,46.46,16456.0,45.2038,45.2525,45.1357,45.233,16456.0
2019-07-05 11:00:00,46.47,46.57,46.45,46.57,10562.0,45.2428,45.3401,45.2233,45.3401,10562.0
2019-07-05 11:05:00,46.59,46.6,46.53,46.57,6692.0,45.3596,45.3693,45.3012,45.3401,6692.0
2019-07-05 11:10:00,46.6,46.62,46.52,46.53,7709.0,45.3693,45.3888,45.2915,45.3012,7709.0
2019-07-05 11:15:00,46.53,46.57,46.48,46.57,16300.0,45.3012,45.3401,45.2525,45.3401,16300.0
2019-07-05 11:20:00,46.56,46.56,46.49,46.5,8343.0,45.3304,45.3304,45.2622,45.272,8343.0
2019-07-05 11:25:00,46.5,46.51,46.41,46.45,12785.0,45.272,45.2817,45.1844,45.2233,12785.0
2019-07-05 11:30:00,46.44,46.5,46.43,46.48,8775.0,45.2136,45.272,45.2038,45.2525,8775.0
2019-07-05 11:35:00,46.48,46.53,46.44,46.53,10636.0,45.2525,45.3012,45.2136,45.3012,10636.0
2019-07-05 11:40:00,46.52,46.52,46.45,46.45,4190.0,45.2915,45.2915,45.2233,45.2233,4190.0
2019-07-05 11:45:00,46.46,46.47,46.43,46.47,6311.0,45.233,45.2428,45.2038,45.2428,6311.0
2019-07-05 11:50:00,46.48,46.51,46.47,46.48,4919.0,45.2525,45.2817,45.2428,45.2525,4919.0
2019-07-05 11:55:00,46.48,46.5,46.45,46.49,10770.0,45.2525,45.272,45.2233,45.2622,10770.0
2019-07-05 12:00:00,46.5,46.56,46.49,46.51,7774.0,45.272,45.3304,45.2622,45.2817,7774.0
2019-07-05 12:05:00,46.51,46.51,46.47,46.49,6431.0,45.2817,45.2817,45.2428,45.2622,6431.0
2019-07-05 12:10:00,46.49,46.55,46.49,46.54,7941.0,45.2622,45.3207,45.2622,45.3109,7941.0
2019-07-05 12:15:00,46.54,46.57,46.52,46.54,9595.0,45.3109,45.3401,45.2915,45.3109,9595.0
2019-07-05 12:20:00,46.54,46.54,46.5,46.53,8783.0,45.3109,45.3109,45.272,45.3012,8783.0
2019-07-05 12:25:00,46.53,46.57,46.53,46.57,4768.0,45.3012,45.3401,45.3012,45.3401,4768.0
2019-07-05 12:30:00,46.56,46.58,46.56,46.57,5388.0,45.3304,45.3499,45.3304,45.3401,5388.0
2019-07-05 12:35:00,46.57,46.59,46.56,46.59,4450.0,45.3401,45.3596,45.3304,45.3596,4450.0
2019-07-05 12:40:00,46.58,46.59,46.54,46.55,5200.0,45.3499,45.3596,45.3109,45.3207,5200.0
2019-07-05 12:45:00,46.56,46.56,46.52,46.52,6099.0,45.3304,45.3304,45.2915,45.2915,6099.0
2019-07-05 12:50:00,46.53,46.6,46.53,46.59,4416.0,45.3012,45.3693,45.3012,45.3596,4416.0
2019-07-05 12:55:00,46.58,46.6,46.55,46.57,3622.0,45.3499,45.3693,45.3207,45.3401,3622.0
2019-07-05 13:00:00,46.57,46.6,46.55,46.59,6096.0,45.3401,45.3693,45.3207,45.3596,6096.0
2019-07-05 13:05:00,46.59,46.67,46.59,46.67,6665.0,45.3596,45.4375,45.3596,45.4375,6665.0
2019-07-05 13:10:00,46.67,46.73,46.65,46.73,7868.0,45.4375,45.4959,45.418,45.4959,7868.0
2019-07-05 13:15:00,46.73,46.78,46.73,46.78,8136.0,45.4959,45.5446,45.4959,45.5446,8136.0
2019-07-05 13:20:00,46.77,46.77,46.71,46.73,10715.0,45.5348,45.5348,45.4764,45.4959,10715.0
2019-07-05 13:25:00,46.73,46.73,46.72,46.73,3991.0,45.4959,45.4959,45.4862,45.4959,3991.0
2019-07-05 13:30:00,46.75,46.82,46.75,46.82,6889.0,45.5154,45.5835,45.5154,45.5835,6889.0
2019-07-05 13:35:00,46.82,46.85,46.78,46.85,4834.0,45.5835,45.6127,45.5446,45.6127,4834.0
2019-07-05 13:40:00,46.85,46.86,46.81,46.85,12237.0,45.6127,45.6225,45.5738,45.6127,12237.0
2019-07-05 13:45:00,46.84,46.85,46.76,46.77,7153.0,45.603,45.6127,45.5251,45.5348,7153.0
2019-07-05 13:50:00,46.77,46.77,46.74,46.74,4998.0,45.5348,45.5348,45.5056,45.5056,4998.0
2019-07-05 13:55:00,46.75,46.77,46.75,46.77,4347.0,45.5154,45.5348,45.5154,45.5348,4347.0
2019-07-05 14:00:00,46.77,46.82,46.76,46.82,4675.0,45.5348,45.5835,45.5251,45.5835,4675.0
2019-07-05 14:05:00,46.82,46.82,46.69,46.7,15105.0,45.5835,45.5835,45.457,45.4667,15105.0
2019-07-05 14:10:00,46.7,46.71,46.65,46.71,6017.0,45.4667,45.4764,45.418,45.4764,6017.0
2019-07-05 14:15:00,46.71,46.75,46.69,46.75,7015.0,45.4764,45.5154,45.457,45.5154,7015.0
2019-07-05 14:20:00,46.75,46.76,46.73,46.75,2969.0,45.5154,45.5251,45.4959,45.5154,2969.0
2019-07-05 14:25:00,46.75,46.76,46.72,46.75,16918.0,45.5154,45.5251,45.4862,45.5154,16918.0
2019-07-05 14:30:00,46.75,46.83,46.75,46.82,5000.0,45.5154,45.5933,45.5154,45.5835,5000.0
2019-07-05 14:35:00,46.83,46.88,46.8,46.86,5833.0,45.5933,45.6419,45.5641,45.6225,5833.0
2019-07-05 14:40:00,46.85,46.86,46.82,46.86,5806.0,45.6127,45.6225,45.5835,45.6225,5806.0
2019-07-05 14:45:00,46.86,46.89,46.84,46.89,7011.0,45.6225,45.6517,45.603,45.6517,7011.0
2019-07-05 14:50:00,46.88,46.91,46.86,46.91,8163.0,45.6419,45.6712,45.6225,45.6712,8163.0
2019-07-05 14:55:00,46.9,46.91,46.88,46.9,3700.0,45.6614,45.6712,45.6419,45.6614,3700.0
2019-07-05 15:00:00,46.89,46.9,46.85,46.86,11314.0,45.6517,45.6614,45.6127,45.6225,11314.0
2019-07-05 15:05:00,46.86,46.88,46.85,46.87,7703.0,45.6225,45.6419,45.6127,45.6322,7703.0
2019-07-05 15:10:00,46.88,46.89,46.81,46.86,14174.0,45.6419,45.6517,45.5738,45.6225,14174.0
2019-07-05 15:15:00,46.87,46.88,46.84,46.84,23095.0,45.6322,45.6419,45.603,45.603,23095.0
2019-07-05 15:20:00,46.84,46.89,46.84,46.89,6881.0,45.603,45.6517,45.603,45.6517,6881.0
2019-07-05 15:25:00,46.89,46.89,46.84,46.89,22500.0,45.6517,45.6517,45.603,45.6517,22500.0
2019-07-05 15:30:00,46.89,46.89,46.85,46.87,16453.0,45.6517,45.6517,45.6127,45.6322,16453.0
2019-07-05 15:35:00,46.87,46.89,46.84,46.84,12625.0,45.6322,45.6517,45.603,45.603,12625.0
2019-07-05 15:40:00,46.84,46.88,46.84,46.86,12489.0,45.603,45.6419,45.603,45.6225,12489.0
2019-07-05 15:45:00,46.85,46.87,46.83,46.86,11477.0,45.6127,45.6322,45.5933,45.6225,11477.0
2019-07-05 15:50:00,46.86,46.89,46.84,46.86,29775.0,45.6225,45.6517,45.603,45.6225,29775.0
2019-07-05 15:55:00,46.86,46.91,46.86,46.91,68606.0,45.6225,45.6712,45.6225,45.6712,68606.0
2019-07-08 09:30:00,46.63,46.88,46.43,46.67,17785.0,45.3985,45.6419,45.2038,45.4375,17785.0
2019-07-08 09:35:00,46.65,46.74,46.53,46.53,13428.0,45.418,45.5056,45.3012,45.3012,13428.0
2019-07-08 09:40:00,46.54,46.57,46.46,46.49,6510.0,45.3109,45.3401,45.233,45.2622,6510.0
2019-07-08 09:45:00,46.52,46.52,46.35,46.37,8154.0,45.2915,45.2915,45.1259,45.1454,8154.0
2019-07-08 09:50:00,46.37,46.43,46.31,46.38,5776.0,45.1454,45.2038,45.087,45.1551,5776.0
2019-07-08 09:55:00,46.38,46.54,46.38,46.51,5937.0,45.1551,45.3109,45.1551,45.2817,5937.0
2019-07-08 10:00:00,46.51,46.71,46.49,46.71,22997.0,45.2817,45.4764,45.2622,45.4764,22997.0
2019-07-08 10:05:00,46.71,46.82,46.71,46.76,35360.0,45.4764,45.5835,45.4764,45.5251,35360.0
2019-07-08 10:10:00,46.76,46.83,46.68,46.82,22845.0,45.5251,45.5933,45.4472,45.5835,22845.0
2019-07-08 10:15:00,46.81,46.95,46.78,46.92,23191.0,45.5738,45.7101,45.5446,45.6809,23191.0
2019-07-08 10:20:00,46.92,46.92,46.86,46.9,10510.0,45.6809,45.6809,45.6225,45.6614,10510.0
2019-07-08 10:25:00,46.88,46.89,46.81,46.86,9955.0,45.6419,45.6517,45.5738,45.6225,9955.0
2019-07-08 10:30:00,46.84,46.84,46.75,46.79,9485.0,45.603,45.603,45.5154,45.5543,9485.0
2019-07-08 10:35:00,46.78,46.8,46.7,46.79,15539.0,45.5446,45.5641,45.4667,45.5543,15539.0
2019-07-08 10:40:00,46.79,46.84,46.76,46.77,12053.0,45.5543,45.603,45.5251,45.5348,12053.0
2019-07-08 10:45:00,46.78,46.81,46.74,46.8,15086.0,45.5446,45.5738,45.5056,45.5641,15086.0
2019-07-08 10:50:00,46.79,46.83,46.78,46.81,9414.0,45.5543,45.5933,45.5446,45.5738,9414.0
2019-07-08 10:55:00,46.8,46.81,46.73,46.78,11574.0,45.5641,45.5738,45.4959,45.5446,11574.0
2019-07-08 11:00:00,46.77,46.83,46.77,46.82,13949.0,45.5348,45.5933,45.5348,45.5835,13949.0
2019-07-08 11:05:00,46.81,46.89,46.8,46.81,18494.0,45.5738,45.6517,45.5641,45.5738,18494.0
2019-07-08 11:10:00,46.81,46.84,46.76,46.83,12379.0,45.5738,45.603,45.5251,45.5933,12379.0
2019-07-08 11:15:00,46.84,46.94,46.82,46.9,16094.0,45.603,45.7004,45.5835,45.6614,16094.0
2019-07-08 11:20:00,46.91,46.95,46.86,46.86,11081.0,45.6712,45.7101,45.6225,45.6225,11081.0
2019-07-08 11:25:00,46.84,46.84,46.76,46.81,23716.0,45.603,45.603,45.5251,45.5738,23716.0
2019-07-08 11:30:00,46.81,46.87,46.81,46.83,9689.0,45.5738,45.6322,45.5738,45.5933,9689.0
2019-07-08 11:35:00,46.83,46.93,46.83,46.9,12008.0,45.5933,45.6906,45.5933,45.6614,12008.0
2019-07-08 11:40:00,46.9,46.96,46.9,46.94,7685.0,45.6614,45.7198,45.6614,45.7004,7685.0
2019-07-08 11:45:00,46.93,46.93,46.88,46.9,7662.0,45.6906,45.6906,45.6419,45.6614,7662.0
2019-07-08 11:50:00,46.9,46.98,46.89,46.97,5450.0,45.6614,45.7393,45.6517,45.7296,5450.0
2019-07-08 11:55:00,46.97,46.99,46.93,46.96,8489.0,45.7296,45.749,45.6906,45.7198,8489.0
2019-07-08 12:00:00,46.96,46.96,46.83,46.85,7236.0,45.7198,45.7198,45.5933,45.6127,7236.0
2019-07-08 12:05:00,46.84,46.85,46.82,46.83,5183.0,45.603,45.6127,45.5835,45.5933,5183.0
2019-07-08 12:10:00,46.84,46.86,46.81,46.81,4400.0,45.603,45.6225,45.5738,45.5738,4400.0
2019-07-08 12:15:00,46.82,46.82,46.79,46.8,4635.0,45.5835,45.5835,45.5543,45.5641,4635.0
2019-07-08 12:20:00,46.8,46.8,46.75,46.76,3622.0,45.5641,45.5641,45.5154,45.5251,3622.0
2019-07-08 12:25:00,46.76,46.79,46.76,46.78,4605.0,45.5251,45.5543,45.5251,45.5446,4605.0
2019-07-08 12:30:00,46.79,46.84,46.79,46.84,3497.0,45.5543,45.603,45.5543,45.603,3497.0
2019-07-08 12:35:00,46.84,46.85,46.81,46.81,5397.0,45.603,45.6127,45.5738,45.5738,5397.0
2019-07-08 12:40:00,46.8,46.8,46.72,46.75,16000.0,45.5641,45.5641,45.4862,45.5154,16000.0
2019-07-08 12:45:00,46.75,46.75,46.68,46.7,8778.0,45.5154,45.5154,45.4472,45.4667,8778.0
2019-07-08 12:50:00,46.7,46.7,46.67,46.69,10852.0,45.4667,45.4667,45.4375,45.457,10852.0
2019-07-08 12:55:00,46.69,46.71,46.68,46.69,3767.0,45.457,45.4764,45.4472,45.457,3767.0
2019-07-08 13:00:00,46.7,46.7,46.63,46.67,15018.0,45.4667,45.4667,45.3985,45.4375,15018.0
2019-07-08 13:05:00,46.68,46.68,46.62,46.63,4872.0,45.4472,45.4472,45.3888,45.3985,4872.0
2019-07-08 13:10:00,46.63,46.65,46.62,46.62,3975.0,45.3985,45.418,45.3888,45.3888,3975.0
2019-07-08 13:15:00,46.62,46.63,46.6,46.62,5579.0,45.3888,45.3985,45.3693,45.3888,5579.0
2019-07-08 13:20:00,46.62,46.62,46.52,46.6,17461.0,45.3888,45.3888,45.2915,45.3693,17461.0
2019-07-08 13:25:00,46.59,46.6,46.58,46.59,3488.0,45.3596,45.3693,45.3499,45.3596,3488.0
2019-07-08 13:30:00,46.6,46.6,46.56,46.57,10018.0,45.3693,45.3693,45.3304,45.3401,10018.0
2019-07-08 13:35:00,46.57,46.63,46.56,46.57,11352.0,45.3401,45.3985,45.3304,45.3401,11352.0
2019-07-08 13:40:00,46.57,46.59,46.52,46.52,4881.0,45.3401,45.3596,45.2915,45.2915,4881.0
2019-07-08 13:45:00,46.51,46.55,46.5,46.55,5197.0,45.2817,45.3207,45.272,45.3207,5197.0
2019-07-08 13:50:00,46.55,46.56,46.54,46.54,6908.0,45.3207,45.3304,45.3109,45.3109,6908.0
2019-07-08 13:55:00,46.54,46.55,46.51,46.53,6071.0,45.3109,45.3207,45.2817,45.3012,6071.0
2019-07-08 14:00:00,46.52,46.54,46.5,46.5,4854.0,45.2915,45.3109,45.272,45.272,4854.0
2019-07-08 14:05:00,46.51,46.56,46.49,46.56,13445.0,45.2817,45.3304,45.2622,45.3304,13445.0
2019-07-08 14:10:00,46.56,46.56,46.51,46.53,7720.0,45.3304,45.3304,45.2817,45.3012,7720.0
2019-07-08 14:15:00,46.53,46.54,46.49,46.5,17474.0,45.3012,45.3109,45.2622,45.272,17474.0
2019-07-08 14:20:00,46.5,46.5,46.44,46.47,9961.0,45.272,45.272,45.2136,45.2428,9961.0
2019-07-08 14:25:00,46.47,46.5,46.46,46.5,7553.0,45.2428,45.272,45.233,45.272,7553.0
2019-07-08 14:30:00,46.5,46.5,46.48,46.5,20440.0,45.272,45.272,45.2525,45.272,20440.0
2019-07-08 14:35:00,46.5,46.5,46.46,46.49,8895.0,45.272,45.272,45.233,45.2622,8895.0
2019-07-08 14:40:00,46.49,46.5,46.48,46.5,6455.0,45.2622,45.272,45.2525,45.272,6455.0
2019-07-08 14:45:00,46.5,46.6,46.49,46.6,12100.0,45.272,45.3693,45.2622,45.3693,12100.0
2019-07-08 14:50:00,46.61,46.61,46.56,46.58,6291.0,45.3791,45.3791,45.3304,45.3499,6291.0
2019-07-08 14:55:00,46.58,46.63,46.57,46.62,9794.0,45.3499,45.3985,45.3401,45.3888,9794.0
2019-07-08 15:00:00,46.61,46.62,46.59,46.6,7006.0,45.3791,45.3888,45.3596,45.3693,7006.0
2019-07-08 15:05:00,46.61,46.65,46.6,46.65,11098.0,45.3791,45.418,45.3693,45.418,11098.0
2019-07-08 15:10:00,46.65,46.67,46.64,46.66,9109.0,45.418,45.4375,45.4083,45.4278,9109.0
2019-07-08 15:15:00,46.66,46.7,46.64,46.66,12918.0,45.4278,45.4667,45.4083,45.4278,12918.0
2019-07-08 15:20:00,46.66,46.72,46.65,46.72,9290.0,45.4278,45.4862,45.418,45.4862,9290.0
2019-07-08 15:25:00,46.71,46.71,46.68,46.71,12646.0,45.4764,45.4764,45.4472,45.4764,12646.0
2019-07-08 15:30:00,46.72,46.74,46.7,46.73,13684.0,45.4862,45.5056,45.4667,45.4959,13684.0
2019-07-08 15:35:00,46.74,46.75,46.71,46.73,19724.0,45.5056,45.5154,45.4764,45.4959,19724.0
2019-07-08 15:40:00,46.73,46.77,46.72,46.75,22248.0,45.4959,45.5348,45.4862,45.5154,22248.0
2019-07-08 15:45:00,46.75,46.76,46.73,46.75,21003.0,45.5154,45.5251,45.4959,45.5154,21003.0
2019-07-08 15:50:00,46.75,46.79,46.74,46.79,29489.0,45.5154,45.5543,45.5056,45.5543,29489.0
2019-07-08 15:55:00,46.78,46.78,46.65,46.66,84140.0,45.5446,45.5446,45.418,45.4278,84140.0
2019-07-09 09:30:00,46.2,46.57,46.09,46.31,29706.0,44.9799,45.3401,44.8728,45.087,29706.0
2019-07-09 09:35:00,46.31,46.38,45.91,46.0,24970.0,45.087,45.1551,44.6976,44.7852,24970.0
2019-07-09 09:40:00,46.0,46.1,45.96,46.04,24326.0,44.7852,44.8825,44.7462,44.8241,24326.0
2019-07-09 09:45:00,46.02,46.18,46.01,46.12,10058.0,44.8047,44.9604,44.7949,44.902,10058.0
2019-07-09 09:50:00,46.11,46.17,46.08,46.17,7250.0,44.8923,44.9507,44.8631,44.9507,7250.0
2019-07-09 09:55:00,46.21,46.27,46.14,46.22,9105.0,44.9896,45.0481,44.9215,44.9994,9105.0
2019-07-09 10:00:00,46.23,46.28,46.15,46.15,9740.0,45.0091,45.0578,44.9312,44.9312,9740.0
2019-07-09 10:05:00,46.17,46.17,46.03,46.13,13215.0,44.9507,44.9507,44.8144,44.9118,13215.0
2019-07-09 10:10:00,46.16,46.24,46.1,46.19,9952.0,44.941,45.0188,44.8825,44.9702,9952.0
2019-07-09 10:15:00,46.19,46.21,46.14,46.21,9100.0,44.9702,44.9896,44.9215,44.9896,9100.0
2019-07-09 10:20:00,46.18,46.22,46.16,46.19,10469.0,44.9604,44.9994,44.941,44.9702,10469.0
2019-07-09 10:25:00,46.21,46.34,46.2,46.32,12306.0,44.9896,45.1162,44.9799,45.0967,12306.0
2019-07-09 10:30:00,46.32,46.35,46.26,46.27,19297.0,45.0967,45.1259,45.0383,45.0481,19297.0
2019-07-09 10:35:00,46.26,46.37,46.25,46.34,7963.0,45.0383,45.1454,45.0286,45.1162,7963.0
2019-07-09 10:40:00,46.36,46.38,46.26,46.29,21456.0,45.1357,45.1551,45.0383,45.0675,21456.0
2019-07-09 10:45:00,46.29,46.35,46.25,46.35,8484.0,45.0675,45.1259,45.0286,45.1259,8484.0
2019-07-09 10:50:00,46.34,46.36,46.29,46.34,10319.0,45.1162,45.1357,45.0675,45.1162,10319.0
2019-07-09 10:55:00,46.36,46.43,46.33,46.42,9995.0,45.1357,45.2038,45.1065,45.1941,9995.0
2019-07-09 11:00:00,46.43,46.52,46.41,46.51,22580.0,45.2038,45.2915,45.1844,45.2817,22580.0
2019-07-09 11:05:00,46.51,46.51,46.46,46.48,11807.0,45.2817,45.2817,45.233,45.2525,11807.0
2019-07-09 11:10:00,46.48,46.49,46.43,46.47,7600.0,45.2525,45.2622,45.2038,45.2428,7600.0
2019-07-09 11:15:00,46.47,46.54,46.45,46.54,8974.0,45.2428,45.3109,45.2233,45.3109,8974.0
2019-07-09 11:20:00,46.54,46.54,46.5,46.51,9428.0,45.3109,45.3109,45.272,45.2817,9428.0
2019-07-09 11:25:00,46.52,46.52,46.41,46.43,12759.0,45.2915,45.2915,45.1844,45.2038,12759.0
2019-07-09 11:30:00,46.42,46.48,46.4,46.46,32487.0,45.1941,45.2525,45.1746,45.233,32487.0
2019-07-09 11:35:00,46.45,46.46,46.41,46.43,15035.0,45.2233,45.233,45.1844,45.2038,15035.0
2019-07-09 11:40:00,46.43,46.46,46.41,46.44,20510.0,45.2038,45.233,45.1844,45.2136,20510.0
2019-07-09 11:45:00,46.44,46.46,46.42,46.44,13976.0,45.2136,45.233,45.1941,45.2136,13976.0
2019-07-09 11:50:00,46.44,46.5,46.42,46.48,15342.0,45.2136,45.272,45.1941,45.2525,15342.0
2019-07-09 11:55:00,46.49,46.57,46.48,46.56,17460.0,45.2622,45.3401,45.2525,45.3304,17460.0
2019-07-09 12:00:00,46.56,46.58,46.51,46.53,9202.0,45.3304,45.3499,45.2817,45.3012,9202.0
2019-07-09 12:05:00,46.52,46.55,46.47,46.47,6439.0,45.2915,45.3207,45.2428,45.2428,6439.0
2019-07-09 12:10:00,46.48,46.54,46.47,46.51,12234.0,45.2525,45.3109,45.2428,45.2817,12234.0
2019-07-09 12:15:00,46.51,46.53,46.45,46.46,27890.0,45.2817,45.3012,45.2233,45.233,27890.0
2019-07-09 12:20:00,46.45,46.45,46.25,46.25,19530.0,45.2233,45.2233,45.0286,45.0286,19530.0
2019-07-09 12:25:00,46.25,46.32,46.23,46.28,17384.0,45.0286,45.0967,45.0091,45.0578,17384.0
2019-07-09 12:30:00,46.28,46.31,46.24,46.3,18950.0,45.0578,45.087,45.0188,45.0773,18950.0
2019-07-09 12:35:00,46.3,46.36,46.27,46.27,31339.0,45.0773,45.1357,45.0481,45.0481,31339.0
2019-07-09 12:40:00,46.28,46.29,46.12,46.12,26463.0,45.0578,45.0675,44.902,44.902,26463.0
2019-07-09 12:45:00,46.12,46.14,46.05,46.05,10694.0,44.902,44.9215,44.8339,44.8339,10694.0
2019-07-09 12:50:00,46.05,46.06,45.9,45.9,36694.0,44.8339,44.8436,44.6878,44.6878,36694.0
2019-07-09 12:55:00,45.9,45.91,45.88,45.89,45115.0,44.6878,44.6976,44.6684,44.6781,45115.0
2019-07-09 13:00:00,45.89,45.89,45.76,45.77,33947.0,44.6781,44.6781,44.5515,44.5613,33947.0
2019-07-09 13:05:00,45.77,45.79,45.71,45.71,28254.0,44.5613,44.5807,44.5028,44.5028,28254.0
2019-07-09 13:10:00,45.71,45.79,45.71,45.76,12773.0,44.5028,44.5807,44.5028,44.5515,12773.0
2019-07-09 13:15:00,45.76,45.79,45.7,45.79,9150.0,44.5515,44.5807,44.4931,44.5807,9150.0
2019-07-09 13:20:00,45.8,45.85,45.78,45.83,12557.0,44.5905,44.6391,44.571,44.6197,12557.0
2019-07-09 13:25:00,45.82,45.9,45.82,45.89,5100.0,44.6099,44.6878,44.6099,44.6781,5100.0
2019-07-09 13:30:00,45.89,45.89,45.83,45.87,13186.0,44.6781,44.6781,44.6197,44.6586,13186.0
2019-07-09 13:35:00,45.87,45.98,45.85,45.97,16660.0,44.6586,44.7657,44.6391,44.756,16660.0
2019-07-09 13:40:00,45.97,45.99,45.96,45.97,7500.0,44.756,44.7754,44.7462,44.756,7500.0
2019-07-09 13:45:00,45.96,46.01,45.94,46.01,9999.0,44.7462,44.7949,44.7268,44.7949,9999.0
2019-07-09 13:50:00,46.01,46.05,46.0,46.02,13638.0,44.7949,44.8339,44.7852,44.8047,13638.0
2019-07-09 13:55:00,46.03,46.04,46.0,46.01,9571.0,44.8144,44.8241,44.7852,44.7949,9571.0
2019-07-09 14:00:00,46.0,46.03,45.98,45.98,23324.0,44.7852,44.8144,44.7657,44.7657,23324.0
2019-07-09 14:05:00,45.98,46.0,45.95,45.96,13766.0,44.7657,44.7852,44.7365,44.7462,13766.0
2019-07-09 14:10:00,45.96,45.99,45.94,45.97,15172.0,44.7462,44.7754,44.7268,44.756,15172.0
2019-07-09 14:15:00,45.98,46.05,45.97,46.03,10868.0,44.7657,44.8339,44.756,44.8144,10868.0
2019-07-09 14:20:00,46.05,46.12,46.04,46.09,8562.0,44.8339,44.902,44.8241,44.8728,8562.0
2019-07-09 14:25:00,46.09,46.11,46.05,46.08,8058.0,44.8728,44.8923,44.8339,44.8631,8058.0
2019-07-09 14:30:00,46.09,46.1,46.07,46.1,8300.0,44.8728,44.8825,44.8533,44.8825,8300.0
2019-07-09 14:35:00,46.09,46.11,46.07,46.08,8402.0,44.8728,44.8923,44.8533,44.8631,8402.0
2019-07-09 14:40:00,46.08,46.13,46.07,46.09,14484.0,44.8631,44.9118,44.8533,44.8728,14484.0
2019-07-09 14:45:00,46.09,46.12,46.05,46.08,41576.0,44.8728,44.902,44.8339,44.8631,41576.0
2019-07-09 14:50:00,46.08,46.12,46.08,46.1,16824.0,44.8631,44.902,44.8631,44.8825,16824.0
2019-07-09 14:55:00,46.1,46.1,45.99,46.0,18082.0,44.8825,44.8825,44.7754,44.7852,18082.0
2019-07-09 15:00:00,45.99,45.99,45.96,45.98,18353.0,44.7754,44.7754,44.7462,44.7657,18353.0
2019-07-09 15:05:00,45.98,46.05,45.97,46.04,13676.0,44.7657,44.8339,44.756,44.8241,13676.0
2019-07-09 15:10:00,46.04,46.04,46.0,46.03,16398.0,44.8241,44.8241,44.7852,44.8144,16398.0
2019-07-09 15:15:00,46.02,46.05,46.0,46.05,15872.0,44.8047,44.8339,44.7852,44.8339,15872.0
2019-07-09 15:20:00,46.05,46.05,46.02,46.05,20196.0,44.8339,44.8339,44.8047,44.8339,20196.0
2019-07-09 15:25:00,46.05,46.08,46.03,46.07,21291.0,44.8339,44.8631,44.8144,44.8533,21291.0
2019-07-09 15:30:00,46.07,46.1,46.05,46.09,27352.0,44.8533,44.8825,44.8339,44.8728,27352.0
2019-07-09 15:35:00,46.09,46.15,46.09,46.14,34852.0,44.8728,44.9312,44.8728,44.9215,34852.0
2019-07-09 15:40:00,46.14,46.2,46.13,46.19,35618.0,44.9215,44.9799,44.9118,44.9702,35618.0
2019-07-09 15:45:00,46.19,46.24,46.15,46.22,54396.0,44.9702,45.0188,44.9312,44.9994,54396.0
2019-07-09 15:50:00,46.22,46.34,46.22,46.34,61234.0,44.9994,45.1162,44.9994,45.1162,61234.0
2019-07-09 15:55:00,46.33,46.4,46.32,46.35,140450.0,45.1065,45.1746,45.0967,45.1259,140450.0
2019-07-10 09:30:00,46.85,47.06,46.69,46.97,18866.0,45.6127,45.8172,45.457,45.7296,18866.0
2019-07-10 09:35:00,47.0,47.17,46.96,47.09,68519.0,45.7588,45.9243,45.7198,45.8464,68519.0
2019-07-10 09:40:00,47.17,47.35,47.09,47.3,14515.0,45.9243,46.0995,45.8464,46.0509,14515.0
2019-07-10 09:45:00,47.32,47.46,47.2,47.44,28666.0,46.0703,46.2066,45.9535,46.1872,28666.0
2019-07-10 09:50:00,47.43,47.49,47.36,47.42,13649.0,46.1774,46.2358,46.1093,46.1677,13649.0
2019-07-10 09:55:00,47.42,47.47,47.39,47.45,11044.0,46.1677,46.2164,46.1385,46.1969,11044.0
2019-07-10 10:00:00,47.46,47.48,47.23,47.26,28208.0,46.2066,46.2261,45.9827,46.0119,28208.0
2019-07-10 10:05:00,47.27,47.27,46.99,47.04,21425.0,46.0216,46.0216,45.749,45.7977,21425.0
2019-07-10 10:10:00,47.01,47.04,46.83,46.84,18545.0,45.7685,45.7977,45.5933,45.603,18545.0
2019-07-10 10:15:00,46.82,46.84,46.69,46.71,14124.0,45.5835,45.603,45.457,45.4764,14124.0
2019-07-10 10:20:00,46.72,46.76,46.67,46.68,16455.0,45.4862,45.5251,45.4375,45.4472,16455.0
2019-07-10 10:25:00,46.68,46.68,46.56,46.56,27248.0,45.4472,45.4472,45.3304,45.3304,27248.0
2019-07-10 10:30:00,46.55,46.67,46.53,46.63,16989.0,45.3207,45.4375,45.3012,45.3985,16989.0
2019-07-10 10:35:00,46.64,46.65,46.5,46.52,24776.0,45.4083,45.418,45.272,45.2915,24776.0
2019-07-10 10:40:00,46.5,46.5,46.41,46.47,10313.0,45.272,45.272,45.1844,45.2428,10313.0
2019-07-10 10:45:00,46.46,46.52,46.41,46.45,13578.0,45.233,45.2915,45.1844,45.2233,13578.0
2019-07-10 10:50:00,46.42,46.48,46.39,46.41,14931.0,45.1941,45.2525,45.1649,45.1844,14931.0
2019-07-10 10:55:00,46.42,46.42,46.24,46.24,15771.0,45.1941,45.1941,45.0188,45.0188,15771.0
2019-07-10 11:00:00,46.25,46.32,46.2,46.27,22651.0,45.0286,45.0967,44.9799,45.0481,22651.0
2019-07-10 11:05:00,46.29,46.31,46.22,46.24,23753.0,45.0675,45.087,44.9994,45.0188,23753.0
2019-07-10 11:10:00,46.22,46.28,46.2,46.28,9579.0,44.9994,45.0578,44.9799,45.0578,9579.0
2019-07-10 11:15:00,46.29,46.29,46.18,46.19,12050.0,45.0675,45.0675,44.9604,44.9702,12050.0
2019-07-10 11:20:00,46.2,46.21,46.11,46.12,17593.0,44.9799,44.9896,44.8923,44.902,17593.0
2019-07-10 11:25:00,46.11,46.21,46.09,46.13,22229.0,44.8923,44.9896,44.8728,44.9118,22229.0
2019-07-10 11:30:00,46.14,46.22,46.13,46.21,13524.0,44.9215,44.9994,44.9118,44.9896,13524.0
2019-07-10 11:35:00,46.24,46.24,46.15,46.19,17098.0,45.0188,45.0188,44.9312,44.9702,17098.0
2019-07-10 11:40:00,46.18,46.22,46.14,46.2,28092.0,44.9604,44.9994,44.9215,44.9799,28092.0
2019-07-10 11:45:00,46.21,46.22,46.17,46.2,30428.0,44.9896,44.9994,44.9507,44.9799,30428.0
2019-07-10 11:50:00,46.19,46.23,46.18,46.2,18917.0,44.9702,45.0091,44.9604,44.9799,18917.0
2019-07-10 11:55:00,46.19,46.24,46.15,46.21,35818.0,44.9702,45.0188,44.9312,44.9896,35818.0
2019-07-10 12:00:00,46.21,46.26,46.19,46.25,18560.0,44.9896,45.0383,44.9702,45.0286,18560.0
2019-07-10 12:05:00,46.26,46.3,46.22,46.24,10636.0,45.0383,45.0773,44.9994,45.0188,10636.0
2019-07-10 12:10:00,46.24,46.25,46.19,46.23,8393.0,45.0188,45.0286,44.9702,45.0091,8393.0
2019-07-10 12:15:00,46.23,46.3,46.2,46.27,10730.0,45.0091,45.0773,44.9799,45.0481,10730.0
2019-07-10 12:20:00,46.26,46.31,46.24,46.31,5200.0,45.0383,45.087,45.0188,45.087,5200.0
2019-07-10 12:25:00,46.32,46.34,46.25,46.34,39370.0,45.0967,45.1162,45.0286,45.1162,39370.0
2019-07-10 12:30:00,46.36,46.41,46.34,46.41,6154.0,45.1357,45.1844,45.1162,45.1844,6154.0
2019-07-10 12:35:00,46.4,46.45,46.35,46.35,13058.0,45.1746,45.2233,45.1259,45.1259,13058.0
2019-07-10 12:40:00,46.34,46.4,46.34,46.4,9299.0,45.1162,45.1746,45.1162,45.1746,9299.0
2019-07-10 12:45:00,46.39,46.43,46.38,46.4,4950.0,45.1649,45.2038,45.1551,45.1746,4950.0
2019-07-10 12:50:00,46.41,46.43,46.33,46.33,5616.0,45.1844,45.2038,45.1065,45.1065,5616.0
2019-07-10 12:55:00,46.33,46.34,46.29,46.3,7011.0,45.1065,45.1162,45.0675,45.0773,7011.0
2019-07-10 13:00:00,46.3,46.32,46.28,46.29,4100.0,45.0773,45.0967,45.0578,45.0675,4100.0
2019-07-10 13:05:00,46.28,46.31,46.28,46.3,3767.0,45.0578,45.087,45.0578,45.0773,3767.0
2019-07-10 13:10:00,46.3,46.33,46.3,46.32,3800.0,45.0773,45.1065,45.0773,45.0967,3800.0
2019-07-10 13:15:00,46.32,46.34,46.32,46.33,4429.0,45.0967,45.1162,45.0967,45.1065,4429.0
2019-07-10 13:20:00,46.33,46.33,46.25,46.27,60663.0,45.1065,45.1065,45.0286,45.0481,60663.0
2019-07-10 13:25:00,46.26,46.26,46.14,46.15,15819.0,45.0383,45.0383,44.9215,44.9312,15819.0
2019-07-10 13:30:00,46.15,46.18,46.14,46.15,19180.0,44.9312,44.9604,44.9215,44.9312,19180.0
2019-07-10 13:35:00,46.17,46.17,46.05,46.05,25966.0,44.9507,44.9507,44.8339,44.8339,25966.0
2019-07-10 13:40:00,46.06,46.13,46.05,46.13,19794.0,44.8436,44.9118,44.8339,44.9118,19794.0
2019-07-10 13:45:00,46.13,46.14,46.04,46.05,12802.0,44.9118,44.9215,44.8241,44.8339,12802.0
2019-07-10 13:50:00,46.05,46.06,46.02,46.05,8124.0,44.8339,44.8436,44.8047,44.8339,8124.0
2019-07-10 13:55:00,46.05,46.07,46.02,46.04,11031.0,44.8339,44.8533,44.8047,44.8241,11031.0
2019-07-10 14:00:00,46.04,46.09,46.01,46.02,12131.0,44.8241,44.8728,44.7949,44.8047,12131.0
2019-07-10 14:05:00,46.02,46.04,45.99,46.0,15465.0,44.8047,44.8241,44.7754,44.7852,15465.0
2019-07-10 14:10:00,46.01,46.01,45.9,45.91,15202.0,44.7949,44.7949,44.6878,44.6976,15202.0
2019-07-10 14:15:00,45.91,45.93,45.84,45.86,17554.0,44.6976,44.717,44.6294,44.6489,17554.0
2019-07-10 14:20:00,45.87,45.87,45.77,45.78,21334.0,44.6586,44.6586,44.5613,44.571,21334.0
2019-07-10 14:25:00,45.78,45.8,45.74,45.76,26503.0,44.571,44.5905,44.5321,44.5515,26503.0
2019-07-10 14:30:00,45.76,45.84,45.76,45.81,17040.0,44.5515,44.6294,44.5515,44.6002,17040.0
2019-07-10 14:35:00,45.8,45.84,45.8,45.82,16013.0,44.5905,44.6294,44.5905,44.6099,16013.0
2019-07-10 14:40:00,45.82,45.86,45.79,45.83,14793.0,44.6099,44.6489,44.5807,44.6197,14793.0
2019-07-10 14:45:00,45.82,45.86,45.81,45.84,14972.0,44.6099,44.6489,44.6002,44.6294,14972.0
2019-07-10 14:50:00,45.84,45.91,45.83,45.86,35813.0,44.6294,44.6976,44.6197,44.6489,35813.0
2019-07-10 14:55:00,45.87,45.92,45.85,45.91,12665.0,44.6586,44.7073,44.6391,44.6976,12665.0
2019-07-10 15:00:00,45.91,45.92,45.83,45.86,18872.0,44.6976,44.7073,44.6197,44.6489,18872.0
2019-07-10 15:05:00,45.86,45.96,45.85,45.95,19746.0,44.6489,44.7462,44.6391,44.7365,19746.0
2019-07-10 15:10:00,45.95,46.1,45.95,46.1,36485.0,44.7365,44.8825,44.7365,44.8825,36485.0
2019-07-10 15:15:00,46.09,46.09,45.98,46.0,23051.0,44.8728,44.8728,44.7657,44.7852,23051.0
2019-07-10 15:20:00,46.0,46.04,45.99,46.01,16382.0,44.7852,44.8241,44.7754,44.7949,16382.0
2019-07-10 15:25:00,46.02,46.05,45.97,46.01,15692.0,44.8047,44.8339,44.756,44.7949,15692.0
2019-07-10 15:30:00,46.01,46.02,45.97,46.01,21019.0,44.7949,44.8047,44.756,44.7949,21019.0
2019-07-10 15:35:00,46.0,46.0,45.93,45.95,17879.0,44.7852,44.7852,44.717,44.7365,17879.0
2019-07-10 15:40:00,45.95,45.98,45.93,45.94,23502.0,44.7365,44.7657,44.717,44.7268,23502.0
2019-07-10 15:45:00,45.93,46.01,45.9,45.92,58859.0,44.717,44.7949,44.6878,44.7073,58859.0
2019-07-10 15:50:00,45.93,45.95,45.9,45.9,63452.0,44.717,44.7365,44.6878,44.6878,63452.0
2019-07-10 15:55:00,45.91,45.94,45.86,45.9,117125.0,44.6976,44.7268,44.6489,44.6878,117125.0
2019-07-11 09:30:00,45.89,46.0,45.69,45.8,39475.0,44.6781,44.7852,44.4834,44.5905,39475.0
2019-07-11 09:35:00,45.74,45.81,45.61,45.74,9289.0,44.5321,44.6002,44.4055,44.5321,9289.0
2019-07-11 09:40:00,45.74,45.82,45.61,45.75,23924.0,44.5321,44.6099,44.4055,44.5418,23924.0
2019-07-11 09:45:00,45.75,45.75,45.58,45.65,7151.0,44.5418,44.5418,44.3763,44.4444,7151.0
2019-07-11 09:50:00,45.64,45.64,45.49,45.54,20697.0,44.4347,44.4347,44.2887,44.3373,20697.0
2019-07-11 09:55:00,45.54,45.61,45.45,45.59,7744.0,44.3373,44.4055,44.2497,44.386,7744.0
2019-07-11 10:00:00,45.59,45.63,45.53,45.55,54210.0,44.386,44.425,44.3276,44.3471,54210.0
2019-07-11 10:05:00,45.55,45.56,45.19,45.21,28826.0,44.3471,44.3568,43.9966,44.016,28826.0
2019-07-11 10:10:00,45.2,45.21,44.87,44.93,50809.0,44.0063,44.016,43.685,43.7434,50809.0
2019-07-11 10:15:00,44.95,45.0,44.85,44.94,44584.0,43.7629,43.8116,43.6656,43.7532,44584.0
2019-07-11 10:20:00,44.94,44.98,44.88,44.97,22030.0,43.7532,43.7921,43.6948,43.7824,22030.0
2019-07-11 10:25:00,44.97,44.98,44.73,44.76,22827.0,43.7824,43.7921,43.5487,43.5779,22827.0
2019-07-11 10:30:00,44.78,44.79,44.63,44.64,23014.0,43.5974,43.6071,43.4514,43.4611,23014.0
2019-07-11 10:35:00,44.63,44.77,44.58,44.7,47931.0,43.4514,43.5877,43.4027,43.5195,47931.0
2019-07-11 10:40:00,44.7,44.7,44.58,44.64,36260.0,43.5195,43.5195,43.4027,43.4611,36260.0
2019-07-11 10:45:00,44.63,44.71,44.61,44.66,43506.0,43.4514,43.5293,43.4319,43.4806,43506.0
2019-07-11 10:50:00,44.65,44.9,44.64,44.8,28391.0,43.4708,43.7142,43.4611,43.6169,28391.0
2019-07-11 10:55:00,44.81,44.87,44.78,44.81,15716.0,43.6266,43.685,43.5974,43.6266,15716.0
2019-07-11 11:00:00,44.8,44.86,44.79,44.83,13613.0,43.6169,43.6753,43.6071,43.6461,13613.0
2019-07-11 11:05:00,44.83,44.95,44.83,44.95,18265.0,43.6461,43.7629,43.6461,43.7629,18265.0
2019-07-11 11:10:00,44.95,45.02,44.93,45.01,14582.0,43.7629,43.8311,43.7434,43.8213,14582.0
2019-07-11 11:15:00,45.03,45.06,45.01,45.01,12651.0,43.8408,43.87,43.8213,43.8213,12651.0
2019-07-11 11:20:00,45.02,45.07,45.0,45.07,7260.0,43.8311,43.8797,43.8116,43.8797,7260.0
2019-07-11 11:25:00,45.08,45.09,45.04,45.08,7009.0,43.8895,43.8992,43.8505,43.8895,7009.0
2019-07-11 11:30:00,45.09,45.15,45.06,45.11,8871.0,43.8992,43.9576,43.87,43.9187,8871.0
2019-07-11 11:35:00,45.11,45.14,44.95,45.05,31561.0,43.9187,43.9479,43.7629,43.8603,31561.0
2019-07-11 11:40:00,45.07,45.1,45.03,45.08,11346.0,43.8797,43.909,43.8408,43.8895,11346.0
2019-07-11 11:45:00,45.08,45.15,45.03,45.15,11867.0,43.8895,43.9576,43.8408,43.9576,11867.0
2019-07-11 11:50:00,45.15,45.23,45.15,45.2,5354.0,43.9576,44.0355,43.9576,44.0063,5354.0
2019-07-11 11:55:00,45.2,45.22,45.17,45.2,7520.0,44.0063,44.0258,43.9771,44.0063,7520.0
2019-07-11 12:00:00,45.21,45.26,45.18,45.22,8775.0,44.016,44.0647,43.9868,44.0258,8775.0
2019-07-11 12:05:00,45.22,45.25,45.16,45.16,6716.0,44.0258,44.055,43.9674,43.9674,6716.0
2019-07-11 12:10:00,45.17,45.23,45.14,45.23,5855.0,43.9771,44.0355,43.9479,44.0355,5855.0
2019-07-11 12:15:00,45.23,45.23,45.16,45.16,6627.0,44.0355,44.0355,43.9674,43.9674,6627.0
2019-07-11 12:20:00,45.17,45.25,45.15,45.23,7296.0,43.9771,44.055,43.9576,44.0355,7296.0
2019-07-11 12:25:00,45.23,45.23,45.14,45.17,9046.0,44.0355,44.0355,43.9479,43.9771,9046.0
2019-07-11 12:30:00,45.16,45.24,45.16,45.21,13003.0,43.9674,44.0453,43.9674,44.016,13003.0
2019-07-11 12:35:00,45.22,45.23,45.16,45.22,9532.0,44.0258,44.0355,43.9674,44.0258,9532.0
2019-07-11 12:40:00,45.22,45.29,45.22,45.27,4790.0,44.0258,44.0939,44.0258,44.0745,4790.0
2019-07-11 12:45:00,45.26,45.27,45.11,45.12,7510.0,44.0647,44.0745,43.9187,43.9284,7510.0
2019-07-11 12:50:00,45.13,45.15,45.08,45.11,7434.0,43.9382,43.9576,43.8895,43.9187,7434.0
2019-07-11 12:55:00,45.11,45.15,45.1,45.14,20212.0,43.9187,43.9576,43.909,43.9479,20212.0
2019-07-11 13:00:00,45.14,45.17,45.13,45.16,6850.0,43.9479,43.9771,43.9382,43.9674,6850.0
2019-07-11 13:05:00,45.17,45.17,45.04,45.07,39709.0,43.9771,43.9771,43.8505,43.8797,39709.0
2019-07-11 13:10:00,45.08,45.12,45.07,45.1,11904.0,43.8895,43.9284,43.8797,43.909,11904.0
2019-07-11 13:15:00,45.11,45.14,45.11,45.12,9393.0,43.9187,43.9479,43.9187,43.9284,9393.0
2019-07-11 13:20:00,45.11,45.11,45.02,45.03,8818.0,43.9187,43.9187,43.8311,43.8408,8818.0
2019-07-11 13:25:00,45.03,45.04,44.9,44.91,14312.0,43.8408,43.8505,43.7142,43.724,14312.0
2019-07-11 13:30:00,44.91,45.04,44.9,45.02,14470.0,43.724,43.8505,43.7142,43.8311,14470.0
2019-07-11 13:35:00,45.02,45.05,44.99,45.03,27467.0,43.8311,43.8603,43.8019,43.8408,27467.0
2019-07-11 13:40:00,45.03,45.04,44.9,44.92,10638.0,43.8408,43.8505,43.7142,43.7337,10638.0
2019-07-11 13:45:00,44.94,44.94,44.88,44.93,6319.0,43.7532,43.7532,43.6948,43.7434,6319.0
2019-07-11 13:50:00,44.94,45.04,44.93,45.03,12626.0,43.7532,43.8505,43.7434,43.8408,12626.0
2019-07-11 13:55:00,45.05,45.1,45.03,45.09,14479.0,43.8603,43.909,43.8408,43.8992,14479.0
2019-07-11 14:00:00,45.09,45.09,45.03,45.07,14476.0,43.8992,43.8992,43.8408,43.8797,14476.0
2019-07-11 14:05:00,45.06,45.08,45.0,45.01,11044.0,43.87,43.8895,43.8116,43.8213,11044.0
2019-07-11 14:10:00,45.02,45.05,44.99,45.05,4250.0,43.8311,43.8603,43.8019,43.8603,4250.0
2019-07-11 14:15:00,45.04,45.05,44.99,45.0,5864.0,43.8505,43.8603,43.8019,43.8116,5864.0
2019-07-11 14:20:00,45.0,45.0,44.96,44.98,14556.0,43.8116,43.8116,43.7726,43.7921,14556.0
2019-07-11 14:25:00,44.98,44.99,44.94,44.98,7465.0,43.7921,43.8019,43.7532,43.7921,7465.0
2019-07-11 14:30:00,44.98,45.06,44.97,45.06,10237.0,43.7921,43.87,43.7824,43.87,10237.0
2019-07-11 14:35:00,45.05,45.11,45.04,45.09,8756.0,43.8603,43.9187,43.8505,43.8992,8756.0
2019-07-11 14:40:00,45.08,45.11,45.07,45.09,4584.0,43.8895,43.9187,43.8797,43.8992,4584.0
2019-07-11 14:45:00,45.08,45.09,45.02,45.02,7670.0,43.8895,43.8992,43.8311,43.8311,7670.0
2019-07-11 14:50:00,45.03,45.03,44.99,45.02,6354.0,43.8408,43.8408,43.8019,43.8311,6354.0
2019-07-11 14:55:00,45.02,45.03,44.98,44.98,7069.0,43.8311,43.8408,43.7921,43.7921,7069.0
2019-07-11 15:00:00,44.98,45.05,44.96,45.05,18813.0,43.7921,43.8603,43.7726,43.8603,18813.0
2019-07-11 15:05:00,45.05,45.09,45.04,45.07,8561.0,43.8603,43.8992,43.8505,43.8797,8561.0
2019-07-11 15:10:00,45.07,45.13,45.06,45.13,7805.0,43.8797,43.9382,43.87,43.9382,7805.0
2019-07-11 15:15:00,45.13,45.2,45.13,45.18,13318.0,43.9382,44.0063,43.9382,43.9868,13318.0
2019-07-11 15:20:00,45.18,45.22,45.13,45.16,24155.0,43.9868,44.0258,43.9382,43.9674,24155.0
2019-07-11 15:25:00,45.16,45.21,45.15,45.18,15966.0,43.9674,44.016,43.9576,43.9868,15966.0
2019-07-11 15:30:00,45.19,45.22,45.18,45.21,21727.0,43.9966,44.0258,43.9868,44.016,21727.0
2019-07-11 15:35:00,45.21,45.22,45.17,45.19,21962.0,44.016,44.0258,43.9771,43.9966,21962.0
2019-07-11 15:40:00,45.19,45.28,45.16,45.27,29388.0,43.9966,44.0842,43.9674,44.0745,29388.0
2019-07-11 15:45:00,45.28,45.28,45.24,45.28,31021.0,44.0842,44.0842,44.0453,44.0842,31021.0
2019-07-11 15:50:00,45.28,45.31,45.23,45.24,54264.0,44.0842,44.1134,44.0355,44.0453,54264.0
2019-07-11 15:55:00,45.24,45.29,45.21,45.28,113652.0,44.0453,44.0939,44.016,44.0842,113652.0
2019-07-12 09:30:00,45.27,45.5,45.23,45.44,29041.0,44.0745,44.2984,44.0355,44.24,29041.0
2019-07-12 09:35:00,45.42,45.48,45.27,45.48,20713.0,44.2205,44.2789,44.0745,44.2789,20713.0
2019-07-12 09:40:00,45.49,45.53,45.37,45.52,18044.0,44.2887,44.3276,44.1718,44.3179,18044.0
2019-07-12 09:45:00,45.52,45.7,45.52,45.68,12566.0,44.3179,44.4931,44.3179,44.4736,12566.0
2019-07-12 09:50:00,45.68,45.71,45.54,45.63,12198.0,44.4736,44.5028,44.3373,44.425,12198.0
2019-07-12 09:55:00,45.63,45.65,45.56,45.59,8809.0,44.425,44.4444,44.3568,44.386,8809.0
2019-07-12 10:00:00,45.6,45.6,45.52,45.55,13182.0,44.3957,44.3957,44.3179,44.3471,13182.0
2019-07-12 10:05:00,45.58,45.7,45.56,45.68,10459.0,44.3763,44.4931,44.3568,44.4736,10459.0
2019-07-12 10:10:00,45.67,45.76,45.64,45.65,14241.0,44.4639,44.5515,44.4347,44.4444,14241.0
2019-07-12 10:15:00,45.64,45.64,45.56,45.59,7500.0,44.4347,44.4347,44.3568,44.386,7500.0
2019-07-12 10:20:00,45.57,45.62,45.56,45.58,8155.0,44.3665,44.4152,44.3568,44.3763,8155.0
2019-07-12 10:25:00,45.57,45.58,45.52,45.57,7350.0,44.3665,44.3763,44.3179,44.3665,7350.0
2019-07-12 10:30:00,45.57,45.66,45.56,45.66,11900.0,44.3665,44.4542,44.3568,44.4542,11900.0
2019-07-12 10:35:00,45.67,45.73,45.63,45.69,5784.0,44.4639,44.5223,44.425,44.4834,5784.0
2019-07-12 10:40:00,45.67,45.69,45.6,45.6,8819.0,44.4639,44.4834,44.3957,44.3957,8819.0
2019-07-12 10:45:00,45.62,45.65,45.6,45.65,8676.0,44.4152,44.4444,44.3957,44.4444,8676.0
2019-07-12 10:50:00,45.64,45.67,45.57,45.58,10937.0,44.4347,44.4639,44.3665,44.3763,10937.0
2019-07-12 10:55:00,45.58,45.59,45.49,45.53,14632.0,44.3763,44.386,44.2887,44.3276,14632.0
2019-07-12 11:00:00,45.53,45.59,45.51,45.54,6700.0,44.3276,44.386,44.3081,44.3373,6700.0
2019-07-12 11:05:00,45.53,45.59,45.53,45.56,4979.0,44.3276,44.386,44.3276,44.3568,4979.0
2019-07-12 11:10:00,45.57,45.59,45.56,45.59,4911.0,44.3665,44.386,44.3568,44.386,4911.0
2019-07-12 11:15:00,45.6,45.68,45.6,45.68,7029.0,44.3957,44.4736,44.3957,44.4736,7029.0
2019-07-12 11:20:00,45.7,45.75,45.66,45.75,8848.0,44.4931,44.5418,44.4542,44.5418,8848.0
2019-07-12 11:25:00,45.76,45.82,45.74,45.8,7786.0,44.5515,44.6099,44.5321,44.5905,7786.0
2019-07-12 11:30:00,45.81,45.84,45.77,45.82,7090.0,44.6002,44.6294,44.5613,44.6099,7090.0
2019-07-12 11:35:00,45.86,45.86,45.81,45.82,10512.0,44.6489,44.6489,44.6002,44.6099,10512.0
2019-07-12 11:40:00,45.83,45.89,45.8,45.89,5105.0,44.6197,44.6781,44.5905,44.6781,5105.0
2019-07-12 11:45:00,45.88,45.88,45.83,45.86,4800.0,44.6684,44.6684,44.6197,44.6489,4800.0
2019-07-12 11:50:00,45.88,45.9,45.85,45.9,5294.0,44.6684,44.6878,44.6391,44.6878,5294.0
2019-07-12 11:55:00,45.9,45.94,45.9,45.93,7560.0,44.6878,44.7268,44.6878,44.717,7560.0
2019-07-12 12:00:00,45.94,46.0,45.91,45.97,10456.0,44.7268,44.7852,44.6976,44.756,10456.0
2019-07-12 12:05:00,45.98,46.0,45.97,46.0,10028.0,44.7657,44.7852,44.756,44.7852,10028.0
2019-07-12 12:10:00,46.0,46.06,46.0,46.06,11443.0,44.7852,44.8436,44.7852,44.8436,11443.0
2019-07-12 12:15:00,46.06,46.08,46.02,46.02,12399.0,44.8436,44.8631,44.8047,44.8047,12399.0
2019-07-12 12:20:00,46.02,46.03,45.96,45.98,9123.0,44.8047,44.8144,44.7462,44.7657,9123.0
2019-07-12 12:25:00,45.99,46.01,45.98,45.99,3740.0,44.7754,44.7949,44.7657,44.7754,3740.0
2019-07-12 12:30:00,46.0,46.0,45.94,45.95,6792.0,44.7852,44.7852,44.7268,44.7365,6792.0
2019-07-12 12:35:00,45.96,46.01,45.95,46.01,5200.0,44.7462,44.7949,44.7365,44.7949,5200.0
2019-07-12 12:40:00,46.0,46.03,45.98,46.01,6448.0,44.7852,44.8144,44.7657,44.7949,6448.0
2019-07-12 12:45:00,46.01,46.05,46.0,46.04,6086.0,44.7949,44.8339,44.7852,44.8241,6086.0
2019-07-12 12:50:00,46.03,46.07,46.02,46.05,7098.0,44.8144,44.8533,44.8047,44.8339,7098.0
2019-07-12 12:55:00,46.04,46.07,46.02,46.07,6042.0,44.8241,44.8533,44.8047,44.8533,6042.0
2019-07-12 13:00:00,46.06,46.08,46.05,46.07,4702.0,44.8436,44.8631,44.8339,44.8533,4702.0
2019-07-12 13:05:00,46.07,46.08,46.03,46.08,5300.0,44.8533,44.8631,44.8144,44.8631,5300.0
2019-07-12 13:10:00,46.08,46.08,46.04,46.05,3600.0,44.8631,44.8631,44.8241,44.8339,3600.0
2019-07-12 13:15:00,46.06,46.06,46.03,46.04,4774.0,44.8436,44.8436,44.8144,44.8241,4774.0
2019-07-12 13:20:00,46.03,46.1,46.03,46.09,3700.0,44.8144,44.8825,44.8144,44.8728,3700.0
2019-07-12 13:25:00,46.09,46.09,46.06,46.07,4000.0,44.8728,44.8728,44.8436,44.8533,4000.0
2019-07-12 13:30:00,46.07,46.07,46.01,46.01,4620.0,44.8533,44.8533,44.7949,44.7949,4620.0
2019-07-12 13:35:00,46.01,46.03,45.99,46.0,5968.0,44.7949,44.8144,44.7754,44.7852,5968.0
2019-07-12 13:40:00,46.0,46.03,45.99,46.02,6759.0,44.7852,44.8144,44.7754,44.8047,6759.0
2019-07-12 13:45:00,46.02,46.05,46.0,46.04,2761.0,44.8047,44.8339,44.7852,44.8241,2761.0
2019-07-12 13:50:00,46.05,46.05,45.98,46.01,37732.0,44.8339,44.8339,44.7657,44.7949,37732.0
2019-07-12 13:55:00,46.01,46.03,46.01,46.02,4890.0,44.7949,44.8144,44.7949,44.8047,4890.0
2019-07-12 14:00:00,46.02,46.04,46.0,46.04,5511.0,44.8047,44.8241,44.7852,44.8241,5511.0
2019-07-12 14:05:00,46.04,46.04,45.97,46.02,9788.0,44.8241,44.8241,44.756,44.8047,9788.0
2019-07-12 14:10:00,46.02,46.04,45.99,46.04,11775.0,44.8047,44.8241,44.7754,44.8241,11775.0
2019-07-12 14:15:00,46.04,46.1,46.03,46.09,8522.0,44.8241,44.8825,44.8144,44.8728,8522.0
2019-07-12 14:20:00,46.1,46.11,46.08,46.09,9633.0,44.8825,44.8923,44.8631,44.8728,9633.0
2019-07-12 14:25:00,46.09,46.1,46.07,46.09,8184.0,44.8728,44.8825,44.8533,44.8728,8184.0
2019-07-12 14:30:00,46.09,46.12,46.09,46.12,6603.0,44.8728,44.902,44.8728,44.902,6603.0
2019-07-12 14:35:00,46.13,46.18,46.12,46.16,11869.0,44.9118,44.9604,44.902,44.941,11869.0
2019-07-12 14:40:00,46.16,46.25,46.16,46.23,16182.0,44.941,45.0286,44.941,45.0091,16182.0
2019-07-12 14:45:00,46.22,46.24,46.17,46.21,10371.0,44.9994,45.0188,44.9507,44.9896,10371.0
2019-07-12 14:50:00,46.2,46.22,46.19,46.21,35642.0,44.9799,44.9994,44.9702,44.9896,35642.0
2019-07-12 14:55:00,46.21,46.23,46.19,46.23,11829.0,44.9896,45.0091,44.9702,45.0091,11829.0
2019-07-12 15:00:00,46.23,46.28,46.22,46.27,16336.0,45.0091,45.0578,44.9994,45.0481,16336.0
2019-07-12 15:05:00,46.27,46.34,46.26,46.32,19031.0,45.0481,45.1162,45.0383,45.0967,19031.0
2019-07-12 15:10:00,46.32,46.34,46.31,46.34,19848.0,45.0967,45.1162,45.087,45.1162,19848.0
2019-07-12 15:15:00,46.34,46.35,46.25,46.27,19690.0,45.1162,45.1259,45.0286,45.0481,19690.0
2019-07-12 15:20:00,46.27,46.33,46.26,46.28,13381.0,45.0481,45.1065,45.0383,45.0578,13381.0
2019-07-12 15:25:00,46.28,46.28,46.2,46.21,15442.0,45.0578,45.0578,44.9799,44.9896,15442.0
2019-07-12 15:30:00,46.21,46.25,46.2,46.22,19287.0,44.9896,45.0286,44.9799,44.9994,19287.0
2019-07-12 15:35:00,46.22,46.24,46.2,46.23,15118.0,44.9994,45.0188,44.9799,45.0091,15118.0
2019-07-12 15:40:00,46.23,46.26,46.21,46.25,30982.0,45.0091,45.0383,44.9896,45.0286,30982.0
2019-07-12 15:45:00,46.24,46.28,46.2,46.23,28267.0,45.0188,45.0578,44.9799,45.0091,28267.0
2019-07-12 15:50:00,46.23,46.23,46.18,46.23,32595.0,45.0091,45.0091,44.9604,45.0091,32595.0
2019-07-12 15:55:00,46.23,46.29,46.21,46.27,90893.0,45.0091,45.0675,44.9896,45.0481,90893.0
2019-07-15 09:30:00,46.48,46.74,46.3,46.61,18503.0,45.2525,45.5056,45.0773,45.3791,18503.0
2019-07-15 09:35:00,46.62,46.62,46.41,46.44,9177.0,45.3888,45.3888,45.1844,45.2136,9177.0
2019-07-15 09:40:00,46.44,46.51,46.33,46.5,11838.0,45.2136,45.2817,45.1065,45.272,11838.0
2019-07-15 09:45:00,46.51,46.54,46.32,46.32,8027.0,45.2817,45.3109,45.0967,45.0967,8027.0
2019-07-15 09:50:00,46.29,46.38,46.21,46.37,13207.0,45.0675,45.1551,44.9896,45.1454,13207.0
2019-07-15 09:55:00,46.37,46.44,46.36,46.38,12985.0,45.1454,45.2136,45.1357,45.1551,12985.0
2019-07-15 10:00:00,46.38,46.47,46.35,46.47,10383.0,45.1551,45.2428,45.1259,45.2428,10383.0
2019-07-15 10:05:00,46.46,46.49,46.39,46.4,6728.0,45.233,45.2622,45.1649,45.1746,6728.0
2019-07-15 10:10:00,46.39,46.41,46.19,46.21,13410.0,45.1649,45.1844,44.9702,44.9896,13410.0
2019-07-15 10:15:00,46.2,46.33,46.17,46.32,9205.0,44.9799,45.1065,44.9507,45.0967,9205.0
2019-07-15 10:20:00,46.33,46.38,46.25,46.27,35696.0,45.1065,45.1551,45.0286,45.0481,35696.0
2019-07-15 10:25:00,46.27,46.27,46.15,46.17,7563.0,45.0481,45.0481,44.9312,44.9507,7563.0
2019-07-15 10:30:00,46.19,46.21,46.1,46.14,12696.0,44.9702,44.9896,44.8825,44.9215,12696.0
2019-07-15 10:35:00,46.13,46.23,46.12,46.18,8419.0,44.9118,45.0091,44.902,44.9604,8419.0
2019-07-15 10:40:00,46.18,46.3,46.17,46.26,9273.0,44.9604,45.0773,44.9507,45.0383,9273.0
2019-07-15 10:45:00,46.26,46.32,46.25,46.31,13039.0,45.0383,45.0967,45.0286,45.087,13039.0
2019-07-15 10:50:00,46.32,46.38,46.31,46.33,16115.0,45.0967,45.1551,45.087,45.1065,16115.0
2019-07-15 10:55:00,46.32,46.32,46.27,46.3,7441.0,45.0967,45.0967,45.0481,45.0773,7441.0
2019-07-15 11:00:00,46.3,46.32,46.24,46.24,7427.0,45.0773,45.0967,45.0188,45.0188,7427.0
2019-07-15 11:05:00,46.25,46.26,46.17,46.2,9011.0,45.0286,45.0383,44.9507,44.9799,9011.0
2019-07-15 11:10:00,46.22,46.25,46.19,46.24,4850.0,44.9994,45.0286,44.9702,45.0188,4850.0
2019-07-15 11:15:00,46.25,46.26,46.22,46.24,6400.0,45.0286,45.0383,44.9994,45.0188,6400.0
2019-07-15 11:20:00,46.24,46.33,46.24,46.33,5800.0,45.0188,45.1065,45.0188,45.1065,5800.0
2019-07-15 11:25:00,46.3,46.33,46.23,46.25,13399.0,45.0773,45.1065,45.0091,45.0286,13399.0
2019-07-15 11:30:00,46.24,46.26,46.18,46.23,9050.0,45.0188,45.0383,44.9604,45.0091,9050.0
2019-07-15 11:35:00,46.23,46.35,46.23,46.34,14125.0,45.0091,45.1259,45.0091,45.1162,14125.0
2019-07-15 11:40:00,46.34,46.41,46.34,46.37,11237.0,45.1162,45.1844,45.1162,45.1454,11237.0
2019-07-15 11:45:00,46.37,46.41,46.35,46.41,9287.0,45.1454,45.1844,45.1259,45.1844,9287.0
2019-07-15 11:50:00,46.41,46.46,46.4,46.44,10741.0,45.1844,45.233,45.1746,45.2136,10741.0
2019-07-15 11:55:00,46.44,46.45,46.39,46.4,5143.0,45.2136,45.2233,45.1649,45.1746,5143.0
2019-07-15 12:00:00,46.41,46.41,46.36,46.38,4733.0,45.1844,45.1844,45.1357,45.1551,4733.0
2019-07-15 12:05:00,46.37,46.37,46.25,46.27,6074.0,45.1454,45.1454,45.0286,45.0481,6074.0
2019-07-15 12:10:00,46.28,46.36,46.27,46.35,6359.0,45.0578,45.1357,45.0481,45.1259,6359.0
2019-07-15 12:15:00,46.36,46.4,46.34,46.4,8102.0,45.1357,45.1746,45.1162,45.1746,8102.0
2019-07-15 12:20:00,46.39,46.43,46.38,46.41,5245.0,45.1649,45.2038,45.1551,45.1844,5245.0
2019-07-15 12:25:00,46.41,46.41,46.34,46.38,14127.0,45.1844,45.1844,45.1162,45.1551,14127.0
2019-07-15 12:30:00,46.38,46.42,46.37,46.42,3400.0,45.1551,45.1941,45.1454,45.1941,3400.0
2019-07-15 12:35:00,46.41,46.43,46.38,46.43,4636.0,45.1844,45.2038,45.1551,45.2038,4636.0
2019-07-15 12:40:00,46.43,46.43,46.37,46.39,20394.0,45.2038,45.2038,45.1454,45.1649,20394.0
2019-07-15 12:45:00,46.38,46.38,46.31,46.33,53620.0,45.1551,45.1551,45.087,45.1065,53620.0
2019-07-15 12:50:00,46.33,46.38,46.32,46.34,9307.0,45.1065,45.1551,45.0967,45.1162,9307.0
2019-07-15 12:55:00,46.34,46.37,46.33,46.37,3950.0,45.1162,45.1454,45.1065,45.1454,3950.0
2019-07-15 13:00:00,46.37,46.4,46.36,46.39,13876.0,45.1454,45.1746,45.1357,45.1649,13876.0
2019-07-15 13:05:00,46.39,46.43,46.38,46.41,10555.0,45.1649,45.2038,45.1551,45.1844,10555.0
2019-07-15 13:10:00,46.41,46.45,46.41,46.44,4576.0,45.1844,45.2233,45.1844,45.2136,4576.0
2019-07-15 13:15:00,46.44,46.45,46.43,46.44,5526.0,45.2136,45.2233,45.2038,45.2136,5526.0
2019-07-15 13:20:00,46.44,46.51,46.43,46.49,13111.0,45.2136,45.2817,45.2038,45.2622,13111.0
2019-07-15 13:25:00,46.5,46.52,46.49,46.52,6945.0,45.272,45.2915,45.2622,45.2915,6945.0
2019-07-15 13:30:00,46.51,46.56,46.48,46.56,8937.0,45.2817,45.3304,45.2525,45.3304,8937.0
2019-07-15 13:35:00,46.56,46.59,46.55,46.58,10376.0,45.3304,45.3596,45.3207,45.3499,10376.0
2019-07-15 13:40:00,46.57,46.62,46.56,46.61,8959.0,45.3401,45.3888,45.3304,45.3791,8959.0
2019-07-15 13:45:00,46.61,46.63,46.57,46.57,12302.0,45.3791,45.3985,45.3401,45.3401,12302.0
2019-07-15 13:50:00,46.57,46.57,46.49,46.52,9731.0,45.3401,45.3401,45.2622,45.2915,9731.0
2019-07-15 13:55:00,46.52,46.55,46.5,46.55,7731.0,45.2915,45.3207,45.272,45.3207,7731.0
2019-07-15 14:00:00,46.55,46.56,46.51,46.52,9248.0,45.3207,45.3304,45.2817,45.2915,9248.0
2019-07-15 14:05:00,46.52,46.52,46.46,46.48,11432.0,45.2915,45.2915,45.233,45.2525,11432.0
2019-07-15 14:10:00,46.49,46.54,46.49,46.52,9128.0,45.2622,45.3109,45.2622,45.2915,9128.0
2019-07-15 14:15:00,46.52,46.58,46.49,46.58,31000.0,45.2915,45.3499,45.2622,45.3499,31000.0
2019-07-15 14:20:00,46.58,46.59,46.53,46.55,11159.0,45.3499,45.3596,45.3012,45.3207,11159.0
2019-07-15 14:25:00,46.55,46.65,46.54,46.63,16882.0,45.3207,45.418,45.3109,45.3985,16882.0
2019-07-15 14:30:00,46.63,46.66,46.62,46.66,7800.0,45.3985,45.4278,45.3888,45.4278,7800.0
2019-07-15 14:35:00,46.66,46.68,46.63,46.65,23606.0,45.4278,45.4472,45.3985,45.418,23606.0
2019-07-15 14:40:00,46.65,46.65,46.6,46.61,9976.0,45.418,45.418,45.3693,45.3791,9976.0
2019-07-15 14:45:00,46.61,46.65,46.61,46.62,8001.0,45.3791,45.418,45.3791,45.3888,8001.0
2019-07-15 14:50:00,46.62,46.68,46.62,46.65,13949.0,45.3888,45.4472,45.3888,45.418,13949.0
2019-07-15 14:55:00,46.65,46.67,46.64,46.66,4424.0,45.418,45.4375,45.4083,45.4278,4424.0
2019-07-15 15:00:00,46.67,46.69,46.6,46.61,37326.0,45.4375,45.457,45.3693,45.3791,37326.0
2019-07-15 15:05:00,46.62,46.62,46.53,46.53,21762.0,45.3888,45.3888,45.3012,45.3012,21762.0
2019-07-15 15:10:00,46.54,46.54,46.45,46.45,65826.0,45.3109,45.3109,45.2233,45.2233,65826.0
2019-07-15 15:15:00,46.47,46.48,46.43,46.44,11563.0,45.2428,45.2525,45.2038,45.2136,11563.0
2019-07-15 15:20:00,46.44,46.49,46.39,46.48,23606.0,45.2136,45.2622,45.1649,45.2525,23606.0
2019-07-15 15:25:00,46.47,46.53,46.47,46.53,8224.0,45.2428,45.3012,45.2428,45.3012,8224.0
2019-07-15 15:30:00,46.53,46.62,46.52,46.61,17679.0,45.3012,45.3888,45.2915,45.3791,17679.0
2019-07-15 15:35:00,46.61,46.61,46.56,46.58,16601.0,45.3791,45.3791,45.3304,45.3499,16601.0
2019-07-15 15:40:00,46.58,46.6,46.57,46.59,13485.0,45.3499,45.3693,45.3401,45.3596,13485.0
2019-07-15 15:45:00,46.59,46.6,46.57,46.59,19460.0,45.3596,45.3693,45.3401,45.3596,19460.0
2019-07-15 15:50:00,46.59,46.6,46.49,46.49,30736.0,45.3596,45.3693,45.2622,45.2622,30736.0
2019-07-15 15:55:00,46.5,46.51,46.43,46.44,112218.0,45.272,45.2817,45.2038,45.2136,112218.0
2019-07-16 09:30:00,45.18,45.87,43.78,45.18,107577.0,43.9868,44.6586,42.6238,43.9868,107577.0
2019-07-16 09:35:00,45.25,45.25,44.92,44.94,45303.0,44.055,44.055,43.7337,43.7532,45303.0
2019-07-16 09:40:00,44.94,45.51,44.89,45.51,62408.0,43.7532,44.3081,43.7045,44.3081,62408.0
2019-07-16 09:45:00,45.48,45.52,45.19,45.45,38253.0,44.2789,44.3179,43.9966,44.2497,38253.0
2019-07-16 09:50:00,45.45,45.45,45.14,45.27,15830.0,44.2497,44.2497,43.9479,44.0745,15830.0
2019-07-16 09:55:00,45.27,45.36,45.25,45.29,44694.0,44.0745,44.1621,44.055,44.0939,44694.0
2019-07-16 10:00:00,45.3,45.49,45.26,45.45,19094.0,44.1037,44.2887,44.0647,44.2497,19094.0
2019-07-16 10:05:00,45.46,45.58,45.35,45.4,30510.0,44.2594,44.3763,44.1524,44.201,30510.0
2019-07-16 10:10:00,45.4,45.6,45.4,45.51,32335.0,44.201,44.3957,44.201,44.3081,32335.0
2019-07-16 10:15:00,45.53,45.55,45.49,45.54,47127.0,44.3276,44.3471,44.2887,44.3373,47127.0
2019-07-16 10:20:00,45.55,45.67,45.54,45.58,26004.0,44.3471,44.4639,44.3373,44.3763,26004.0
2019-07-16 10:25:00,45.59,45.6,45.51,45.55,16526.0,44.386,44.3957,44.3081,44.3471,16526.0
2019-07-16 10:30:00,45.54,45.58,45.49,45.53,10038.0,44.3373,44.3763,44.2887,44.3276,10038.0
2019-07-16 10:35:00,45.54,45.54,45.4,45.49,62560.0,44.3373,44.3373,44.201,44.2887,62560.0
2019-07-16 10:40:00,45.49,45.6,45.49,45.55,14011.0,44.2887,44.3957,44.2887,44.3471,14011.0
2019-07-16 10:45:00,45.55,45.58,45.51,45.51,16062.0,44.3471,44.3763,44.3081,44.3081,16062.0
2019-07-16 10:50:00,45.5,45.54,45.49,45.53,18788.0,44.2984,44.3373,44.2887,44.3276,18788.0
2019-07-16 10:55:00,45.54,45.56,45.5,45.55,9686.0,44.3373,44.3568,44.2984,44.3471,9686.0
2019-07-16 11:00:00,45.53,45.6,45.49,45.6,20962.0,44.3276,44.3957,44.2887,44.3957,20962.0
2019-07-16 11:05:00,45.59,45.62,45.54,45.55,8208.0,44.386,44.4152,44.3373,44.3471,8208.0
2019-07-16 11:10:00,45.56,45.6,45.49,45.5,15874.0,44.3568,44.3957,44.2887,44.2984,15874.0
2019-07-16 11:15:00,45.5,45.54,45.49,45.54,20236.0,44.2984,44.3373,44.2887,44.3373,20236.0
2019-07-16 11:20:00,45.54,45.58,45.5,45.51,15121.0,44.3373,44.3763,44.2984,44.3081,15121.0
2019-07-16 11:25:00,45.5,45.54,45.48,45.48,11015.0,44.2984,44.3373,44.2789,44.2789,11015.0
2019-07-16 11:30:00,45.48,45.49,45.38,45.45,57973.0,44.2789,44.2887,44.1816,44.2497,57973.0
2019-07-16 11:35:00,45.45,45.47,45.4,45.47,10053.0,44.2497,44.2692,44.201,44.2692,10053.0
2019-07-16 11:40:00,45.48,45.54,45.48,45.49,9755.0,44.2789,44.3373,44.2789,44.2887,9755.0
2019-07-16 11:45:00,45.5,45.58,45.5,45.57,7712.0,44.2984,44.3763,44.2984,44.3665,7712.0
2019-07-16 11:50:00,45.56,45.57,45.54,45.56,4660.0,44.3568,44.3665,44.3373,44.3568,4660.0
2019-07-16 11:55:00,45.57,45.59,45.48,45.48,4881.0,44.3665,44.386,44.2789,44.2789,4881.0
2019-07-16 12:00:00,45.49,45.53,45.48,45.5,6991.0,44.2887,44.3276,44.2789,44.2984,6991.0
2019-07-16 12:05:00,45.49,45.49,45.33,45.34,6952.0,44.2887,44.2887,44.1329,44.1426,6952.0
2019-07-16 12:10:00,45.35,45.35,45.24,45.24,16356.0,44.1524,44.1524,44.0453,44.0453,16356.0
2019-07-16 12:15:00,45.23,45.23,45.09,45.09,8605.0,44.0355,44.0355,43.8992,43.8992,8605.0
2019-07-16 12:20:00,45.09,45.14,45.06,45.09,13734.0,43.8992,43.9479,43.87,43.8992,13734.0
2019-07-16 12:25:00,45.09,45.1,45.0,45.0,32448.0,43.8992,43.909,43.8116,43.8116,32448.0
2019-07-16 12:30:00,45.0,45.05,44.87,44.91,21142.0,43.8116,43.8603,43.685,43.724,21142.0
2019-07-16 12:35:00,44.92,45.0,44.92,44.96,22806.0,43.7337,43.8116,43.7337,43.7726,22806.0
2019-07-16 12:40:00,44.96,44.97,44.91,44.96,11362.0,43.7726,43.7824,43.724,43.7726,11362.0
2019-07-16 12:45:00,44.97,45.05,44.96,45.0,22995.0,43.7824,43.8603,43.7726,43.8116,22995.0
2019-07-16 12:50:00,45.01,45.07,45.01,45.07,6479.0,43.8213,43.8797,43.8213,43.8797,6479.0
2019-07-16 12:55:00,45.07,45.09,45.03,45.07,15226.0,43.8797,43.8992,43.8408,43.8797,15226.0
2019-07-16 13:00:00,45.08,45.15,45.08,45.13,11446.0,43.8895,43.9576,43.8895,43.9382,11446.0
2019-07-16 13:05:00,45.12,45.16,45.12,45.16,11227.0,43.9284,43.9674,43.9284,43.9674,11227.0
2019-07-16 13:10:00,45.16,45.2,45.14,45.14,9672.0,43.9674,44.0063,43.9479,43.9479,9672.0
2019-07-16 13:15:00,45.15,45.15,45.12,45.14,7253.0,43.9576,43.9576,43.9284,43.9479,7253.0
2019-07-16 13:20:00,45.12,45.18,45.12,45.18,13498.0,43.9284,43.9868,43.9284,43.9868,13498.0
2019-07-16 13:25:00,45.18,45.27,45.17,45.19,9678.0,43.9868,44.0745,43.9771,43.9966,9678.0
2019-07-16 13:30:00,45.18,45.2,45.16,45.17,5396.0,43.9868,44.0063,43.9674,43.9771,5396.0
2019-07-16 13:35:00,45.17,45.2,45.17,45.17,5519.0,43.9771,44.0063,43.9771,43.9771,5519.0
2019-07-16 13:40:00,45.17,45.17,45.11,45.14,8232.0,43.9771,43.9771,43.9187,43.9479,8232.0
2019-07-16 13:45:00,45.15,45.15,45.05,45.12,40839.0,43.9576,43.9576,43.8603,43.9284,40839.0
2019-07-16 13:50:00,45.13,45.19,45.12,45.14,68173.0,43.9382,43.9966,43.9284,43.9479,68173.0
2019-07-16 13:55:00,45.13,45.15,45.09,45.1,8950.0,43.9382,43.9576,43.8992,43.909,8950.0
2019-07-16 14:00:00,45.1,45.2,45.1,45.2,7858.0,43.909,44.0063,43.909,44.0063,7858.0
2019-07-16 14:05:00,45.19,45.19,45.14,45.18,10264.0,43.9966,43.9966,43.9479,43.9868,10264.0
2019-07-16 14:10:00,45.19,45.19,45.13,45.15,5539.0,43.9966,43.9966,43.9382,43.9576,5539.0
2019-07-16 14:15:00,45.15,45.2,45.15,45.2,6771.0,43.9576,44.0063,43.9576,44.0063,6771.0
2019-07-16 14:20:00,45.2,45.2,45.16,45.2,3014.0,44.0063,44.0063,43.9674,44.0063,3014.0
2019-07-16 14:25:00,45.2,45.24,45.16,45.19,9161.0,44.0063,44.0453,43.9674,43.9966,9161.0
2019-07-16 14:30:00,45.16,45.17,45.12,45.17,20573.0,43.9674,43.9771,43.9284,43.9771,20573.0
2019-07-16 14:35:00,45.17,45.22,45.17,45.22,12148.0,43.9771,44.0258,43.9771,44.0258,12148.0
2019-07-16 14:40:00,45.21,45.28,45.2,45.28,14704.0,44.016,44.0842,44.0063,44.0842,14704.0
2019-07-16 14:45:00,45.27,45.29,45.24,45.27,10002.0,44.0745,44.0939,44.0453,44.0745,10002.0
2019-07-16 14:50:00,45.27,45.39,45.27,45.39,13418.0,44.0745,44.1913,44.0745,44.1913,13418.0
2019-07-16 14:55:00,45.38,45.38,45.3,45.3,9009.0,44.1816,44.1816,44.1037,44.1037,9009.0
2019-07-16 15:00:00,45.3,45.33,45.29,45.3,16911.0,44.1037,44.1329,44.0939,44.1037,16911.0
2019-07-16 15:05:00,45.3,45.3,45.23,45.23,30023.0,44.1037,44.1037,44.0355,44.0355,30023.0
2019-07-16 15:10:00,45.23,45.24,45.16,45.22,26508.0,44.0355,44.0453,43.9674,44.0258,26508.0
2019-07-16 15:15:00,45.22,45.26,45.2,45.25,11868.0,44.0258,44.0647,44.0063,44.055,11868.0
2019-07-16 15:20:00,45.24,45.25,45.18,45.21,18001.0,44.0453,44.055,43.9868,44.016,18001.0
2019-07-16 15:25:00,45.2,45.22,45.19,45.2,10875.0,44.0063,44.0258,43.9966,44.0063,10875.0
2019-07-16 15:30:00,45.2,45.23,45.2,45.22,18409.0,44.0063,44.0355,44.0063,44.0258,18409.0
2019-07-16 15:35:00,45.22,45.26,45.22,45.23,26433.0,44.0258,44.0647,44.0258,44.0355,26433.0
2019-07-16 15:40:00,45.23,45.26,45.19,45.21,27331.0,44.0355,44.0647,43.9966,44.016,27331.0
2019-07-16 15:45:00,45.2,45.2,45.07,45.08,42169.0,44.0063,44.0063,43.8797,43.8895,42169.0
2019-07-16 15:50:00,45.08,45.25,45.07,45.24,67368.0,43.8895,44.055,43.8797,44.0453,67368.0
2019-07-16 15:55:00,45.24,45.26,45.14,45.15,113253.0,44.0453,44.0647,43.9479,43.9576,113253.0
2019-07-17 09:30:00,45.46,45.76,44.8,45.07,45164.0,44.2594,44.5515,43.6169,43.8797,45164.0
2019-07-17 09:35:00,45.04,45.26,44.99,45.2,48154.0,43.8505,44.0647,43.8019,44.0063,48154.0
2019-07-17 09:40:00,45.16,45.36,45.12,45.36,10078.0,43.9674,44.1621,43.9284,44.1621,10078.0
2019-07-17 09:45:00,45.39,45.4,45.25,45.32,17971.0,44.1913,44.201,44.055,44.1231,17971.0
2019-07-17 09:50:00,45.33,45.5,45.33,45.49,18083.0,44.1329,44.2984,44.1329,44.2887,18083.0
2019-07-17 09:55:00,45.49,45.51,45.32,45.36,25522.0,44.2887,44.3081,44.1231,44.1621,25522.0
2019-07-17 10:00:00,45.39,45.44,45.33,45.4,8313.0,44.1913,44.24,44.1329,44.201,8313.0
2019-07-17 10:05:00,45.39,45.41,45.27,45.3,12004.0,44.1913,44.2108,44.0745,44.1037,12004.0
2019-07-17 10:10:00,45.31,45.41,45.29,45.3,20503.0,44.1134,44.2108,44.0939,44.1037,20503.0
2019-07-17 10:15:00,45.3,45.33,45.26,45.26,27085.0,44.1037,44.1329,44.0647,44.0647,27085.0
2019-07-17 10:20:00,45.3,45.37,45.2,45.36,76829.0,44.1037,44.1718,44.0063,44.1621,76829.0
2019-07-17 10:25:00,45.37,45.41,45.31,45.33,23168.0,44.1718,44.2108,44.1134,44.1329,23168.0
2019-07-17 10:30:00,45.31,45.33,45.28,45.3,5909.0,44.1134,44.1329,44.0842,44.1037,5909.0
2019-07-17 10:35:00,45.29,45.36,45.23,45.36,8094.0,44.0939,44.1621,44.0355,44.1621,8094.0
2019-07-17 10:40:00,45.35,45.42,45.33,45.34,9058.0,44.1524,44.2205,44.1329,44.1426,9058.0
2019-07-17 10:45:00,45.34,45.37,45.3,45.37,5902.0,44.1426,44.1718,44.1037,44.1718,5902.0
2019-07-17 10:50:00,45.35,45.45,45.34,45.36,11413.0,44.1524,44.2497,44.1426,44.1621,11413.0
2019-07-17 10:55:00,45.37,45.4,45.36,45.37,7650.0,44.1718,44.201,44.1621,44.1718,7650.0
2019-07-17 11:00:00,45.4,45.52,45.38,45.5,21081.0,44.201,44.3179,44.1816,44.2984,21081.0
2019-07-17 11:05:00,45.5,45.55,45.48,45.53,7898.0,44.2984,44.3471,44.2789,44.3276,7898.0
2019-07-17 11:10:00,45.55,45.62,45.55,45.56,12711.0,44.3471,44.4152,44.3471,44.3568,12711.0
2019-07-17 11:15:00,45.56,45.58,45.51,45.51,3922.0,44.3568,44.3763,44.3081,44.3081,3922.0
2019-07-17 11:20:00,45.52,45.64,45.52,45.6,10929.0,44.3179,44.4347,44.3179,44.3957,10929.0
2019-07-17 11:25:00,45.6,45.72,45.58,45.71,20390.0,44.3957,44.5126,44.3763,44.5028,20390.0
2019-07-17 11:30:00,45.72,45.72,45.61,45.62,14765.0,44.5126,44.5126,44.4055,44.4152,14765.0
2019-07-17 11:35:00,45.62,45.65,45.6,45.64,5629.0,44.4152,44.4444,44.3957,44.4347,5629.0
2019-07-17 11:40:00,45.64,45.65,45.62,45.62,13103.0,44.4347,44.4444,44.4152,44.4152,13103.0
2019-07-17 11:45:00,45.63,45.65,45.59,45.62,61729.0,44.425,44.4444,44.386,44.4152,61729.0
2019-07-17 11:50:00,45.62,45.69,45.61,45.64,27577.0,44.4152,44.4834,44.4055,44.4347,27577.0
2019-07-17 11:55:00,45.64,45.69,45.59,45.67,42956.0,44.4347,44.4834,44.386,44.4639,42956.0
2019-07-17 12:00:00,45.66,45.69,45.64,45.64,9982.0,44.4542,44.4834,44.4347,44.4347,9982.0
2019-07-17 12:05:00,45.64,45.65,45.58,45.59,22100.0,44.4347,44.4444,44.3763,44.386,22100.0
2019-07-17 12:10:00,45.59,45.64,45.58,45.62,20031.0,44.386,44.4347,44.3763,44.4152,20031.0
2019-07-17 12:15:00,45.62,45.62,45.55,45.6,17844.0,44.4152,44.4152,44.3471,44.3957,17844.0
2019-07-17 12:20:00,45.59,45.61,45.48,45.48,7700.0,44.386,44.4055,44.2789,44.2789,7700.0
2019-07-17 12:25:00,45.49,45.53,45.47,45.49,4738.0,44.2887,44.3276,44.2692,44.2887,4738.0
2019-07-17 12:30:00,45.51,45.54,45.51,45.52,3716.0,44.3081,44.3373,44.3081,44.3179,3716.0
2019-07-17 12:35:00,45.52,45.55,45.49,45.53,3000.0,44.3179,44.3471,44.2887,44.3276,3000.0
2019-07-17 12:40:00,45.53,45.55,45.52,45.53,5105.0,44.3276,44.3471,44.3179,44.3276,5105.0
2019-07-17 12:45:00,45.52,45.54,45.5,45.51,4680.0,44.3179,44.3373,44.2984,44.3081,4680.0
2019-07-17 12:50:00,45.5,45.51,45.46,45.48,9247.0,44.2984,44.3081,44.2594,44.2789,9247.0
2019-07-17 12:55:00,45.47,45.49,45.46,45.47,3200.0,44.2692,44.2887,44.2594,44.2692,3200.0
2019-07-17 13:00:00,45.47,45.5,45.45,45.48,7353.0,44.2692,44.2984,44.2497,44.2789,7353.0
2019-07-17 13:05:00,45.47,45.47,45.4,45.4,11894.0,44.2692,44.2692,44.201,44.201,11894.0
2019-07-17 13:10:00,45.41,45.44,45.4,45.43,8384.0,44.2108,44.24,44.201,44.2302,8384.0
2019-07-17 13:15:00,45.43,45.45,45.42,45.42,6754.0,44.2302,44.2497,44.2205,44.2205,6754.0
2019-07-17 13:20:00,45.43,45.48,45.39,45.48,7388.0,44.2302,44.2789,44.1913,44.2789,7388.0
2019-07-17 13:25:00,45.47,45.47,45.44,45.46,8562.0,44.2692,44.2692,44.24,44.2594,8562.0
2019-07-17 13:30:00,45.47,45.53,45.46,45.53,13402.0,44.2692,44.3276,44.2594,44.3276,13402.0
2019-07-17 13:35:00,45.52,45.53,45.5,45.52,8133.0,44.3179,44.3276,44.2984,44.3179,8133.0
2019-07-17 13:40:00,45.52,45.53,45.49,45.5,13481.0,44.3179,44.3276,44.2887,44.2984,13481.0
2019-07-17 13:45:00,45.49,45.51,45.49,45.49,15480.0,44.2887,44.3081,44.2887,44.2887,15480.0
2019-07-17 13:50:00,45.5,45.5,45.45,45.49,8891.0,44.2984,44.2984,44.2497,44.2887,8891.0
2019-07-17 13:55:00,45.5,45.52,45.48,45.48,7153.0,44.2984,44.3179,44.2789,44.2789,7153.0
2019-07-17 14:00:00,45.48,45.48,45.41,45.41,4697.0,44.2789,44.2789,44.2108,44.2108,4697.0
2019-07-17 14:05:00,45.41,45.43,45.38,45.4,7248.0,44.2108,44.2302,44.1816,44.201,7248.0
2019-07-17 14:10:00,45.41,45.41,45.33,45.33,3638.0,44.2108,44.2108,44.1329,44.1329,3638.0
2019-07-17 14:15:00,45.34,45.37,45.33,45.34,11520.0,44.1426,44.1718,44.1329,44.1426,11520.0
2019-07-17 14:20:00,45.33,45.36,45.32,45.34,6168.0,44.1329,44.1621,44.1231,44.1426,6168.0
2019-07-17 14:25:00,45.34,45.35,45.31,45.32,6155.0,44.1426,44.1524,44.1134,44.1231,6155.0
2019-07-17 14:30:00,45.31,45.34,45.29,45.33,6257.0,44.1134,44.1426,44.0939,44.1329,6257.0
2019-07-17 14:35:00,45.33,45.36,45.33,45.34,2681.0,44.1329,44.1621,44.1329,44.1426,2681.0
2019-07-17 14:40:00,45.34,45.35,45.25,45.25,15375.0,44.1426,44.1524,44.055,44.055,15375.0
2019-07-17 14:45:00,45.24,45.26,45.21,45.26,8511.0,44.0453,44.0647,44.016,44.0647,8511.0
2019-07-17 14:50:00,45.26,45.29,45.21,45.21,11596.0,44.0647,44.0939,44.016,44.016,11596.0
2019-07-17 14:55:00,45.21,45.27,45.18,45.26,8421.0,44.016,44.0745,43.9868,44.0647,8421.0
2019-07-17 15:00:00,45.25,45.26,45.19,45.21,15981.0,44.055,44.0647,43.9966,44.016,15981.0
2019-07-17 15:05:00,45.22,45.27,45.21,45.26,11888.0,44.0258,44.0745,44.016,44.0647,11888.0
2019-07-17 15:10:00,45.25,45.3,45.25,45.28,7605.0,44.055,44.1037,44.055,44.0842,7605.0
2019-07-17 15:15:00,45.28,45.29,45.24,45.26,19521.0,44.0842,44.0939,44.0453,44.0647,19521.0
2019-07-17 15:20:00,45.26,45.28,45.24,45.25,12553.0,44.0647,44.0842,44.0453,44.055,12553.0
2019-07-17 15:25:00,45.25,45.26,45.14,45.14,13714.0,44.055,44.0647,43.9479,43.9479,13714.0
2019-07-17 15:30:00,45.14,45.21,45.1,45.18,28021.0,43.9479,44.016,43.909,43.9868,28021.0
2019-07-17 15:35:00,45.18,45.2,45.15,45.18,23313.0,43.9868,44.0063,43.9576,43.9868,23313.0
2019-07-17 15:40:00,45.18,45.21,45.13,45.2,23235.0,43.9868,44.016,43.9382,44.0063,23235.0
2019-07-17 15:45:00,45.19,45.22,45.19,45.21,17185.0,43.9966,44.0258,43.9966,44.016,17185.0
2019-07-17 15:50:00,45.21,45.22,45.12,45.13,32551.0,44.016,44.0258,43.9284,43.9382,32551.0
2019-07-17 15:55:00,45.12,45.16,45.06,45.06,117387.0,43.9284,43.9674,43.87,43.87,117387.0
2019-07-18 09:30:00,45.15,45.39,44.85,45.19,22255.0,43.9576,44.1913,43.6656,43.9966,22255.0
2019-07-18 09:35:00,45.23,45.59,45.23,45.52,36322.0,44.0355,44.386,44.0355,44.3179,36322.0
2019-07-18 09:40:00,45.53,45.55,45.42,45.48,47486.0,44.3276,44.3471,44.2205,44.2789,47486.0
2019-07-18 09:45:00,45.48,45.55,45.44,45.48,37094.0,44.2789,44.3471,44.24,44.2789,37094.0
2019-07-18 09:50:00,45.51,45.73,45.51,45.71,35521.0,44.3081,44.5223,44.3081,44.5028,35521.0
2019-07-18 09:55:00,45.71,45.83,45.67,45.77,17451.0,44.5028,44.6197,44.4639,44.5613,17451.0
2019-07-18 10:00:00,45.77,45.78,45.63,45.7,38348.0,44.5613,44.571,44.425,44.4931,38348.0
2019-07-18 10:05:00,45.7,45.73,45.59,45.7,184215.0,44.4931,44.5223,44.386,44.4931,184215.0
2019-07-18 10:10:00,45.71,45.82,45.7,45.79,22985.0,44.5028,44.6099,44.4931,44.5807,22985.0
2019-07-18 10:15:00,45.79,45.82,45.76,45.77,7906.0,44.5807,44.6099,44.5515,44.5613,7906.0
2019-07-18 10:20:00,45.74,45.78,45.72,45.74,7872.0,44.5321,44.571,44.5126,44.5321,7872.0
2019-07-18 10:25:00,45.73,45.74,45.66,45.66,6665.0,44.5223,44.5321,44.4542,44.4542,6665.0
2019-07-18 10:30:00,45.66,45.74,45.64,45.69,6995.0,44.4542,44.5321,44.4347,44.4834,6995.0
2019-07-18 10:35:00,45.69,45.69,45.53,45.54,10329.0,44.4834,44.4834,44.3276,44.3373,10329.0
2019-07-18 10:40:00,45.53,45.6,45.51,45.55,11089.0,44.3276,44.3957,44.3081,44.3471,11089.0
2019-07-18 10:45:00,45.56,45.61,45.55,45.58,8394.0,44.3568,44.4055,44.3471,44.3763,8394.0
2019-07-18 10:50:00,45.59,45.6,45.5,45.5,11884.0,44.386,44.3957,44.2984,44.2984,11884.0
2019-07-18 10:55:00,45.5,45.54,45.47,45.48,17342.0,44.2984,44.3373,44.2692,44.2789,17342.0
2019-07-18 11:00:00,45.48,45.52,45.46,45.49,8498.0,44.2789,44.3179,44.2594,44.2887,8498.0
2019-07-18 11:05:00,45.48,45.49,45.45,45.45,5387.0,44.2789,44.2887,44.2497,44.2497,5387.0
2019-07-18 11:10:00,45.47,45.5,45.42,45.43,7466.0,44.2692,44.2984,44.2205,44.2302,7466.0
2019-07-18 11:15:00,45.43,45.47,45.43,45.46,6559.0,44.2302,44.2692,44.2302,44.2594,6559.0
2019-07-18 11:20:00,45.45,45.45,45.31,45.32,7770.0,44.2497,44.2497,44.1134,44.1231,7770.0
2019-07-18 11:25:00,45.35,45.42,45.35,45.4,6555.0,44.1524,44.2205,44.1524,44.201,6555.0
2019-07-18 11:30:00,45.39,45.42,45.36,45.41,6526.0,44.1913,44.2205,44.1621,44.2108,6526.0
2019-07-18 11:35:00,45.41,45.41,45.36,45.4,6980.0,44.2108,44.2108,44.1621,44.201,6980.0
2019-07-18 11:40:00,45.4,45.44,45.39,45.44,4678.0,44.201,44.24,44.1913,44.24,4678.0
2019-07-18 11:45:00,45.43,45.5,45.41,45.5,11277.0,44.2302,44.2984,44.2108,44.2984,11277.0
2019-07-18 11:50:00,45.5,45.51,45.48,45.5,26047.0,44.2984,44.3081,44.2789,44.2984,26047.0
2019-07-18 11:55:00,45.5,45.51,45.42,45.47,11706.0,44.2984,44.3081,44.2205,44.2692,11706.0
2019-07-18 12:00:00,45.47,45.52,45.45,45.52,7062.0,44.2692,44.3179,44.2497,44.3179,7062.0
2019-07-18 12:05:00,45.53,45.59,45.51,45.59,7862.0,44.3276,44.386,44.3081,44.386,7862.0
2019-07-18 12:10:00,45.61,45.63,45.59,45.61,5335.0,44.4055,44.425,44.386,44.4055,5335.0
2019-07-18 12:15:00,45.61,45.68,45.6,45.66,9407.0,44.4055,44.4736,44.3957,44.4542,9407.0
2019-07-18 12:20:00,45.67,45.77,45.67,45.77,7335.0,44.4639,44.5613,44.4639,44.5613,7335.0
2019-07-18 12:25:00,45.78,45.78,45.72,45.73,11603.0,44.571,44.571,44.5126,44.5223,11603.0
2019-07-18 12:30:00,45.73,45.77,45.71,45.77,6498.0,44.5223,44.5613,44.5028,44.5613,6498.0
2019-07-18 12:35:00,45.77,45.83,45.77,45.8,9875.0,44.5613,44.6197,44.5613,44.5905,9875.0
2019-07-18 12:40:00,45.81,45.81,45.75,45.77,7524.0,44.6002,44.6002,44.5418,44.5613,7524.0
2019-07-18 12:45:00,45.77,45.77,45.72,45.76,5085.0,44.5613,44.5613,44.5126,44.5515,5085.0
2019-07-18 12:50:00,45.76,45.79,45.75,45.76,4782.0,44.5515,44.5807,44.5418,44.5515,4782.0
2019-07-18 12:55:00,45.75,45.77,45.75,45.75,4989.0,44.5418,44.5613,44.5418,44.5418,4989.0
2019-07-18 13:00:00,45.75,45.78,45.74,45.78,4715.0,44.5418,44.571,44.5321,44.571,4715.0
2019-07-18 13:05:00,45.78,45.78,45.73,45.73,4991.0,44.571,44.571,44.5223,44.5223,4991.0
2019-07-18 13:10:00,45.74,45.81,45.74,45.8,7932.0,44.5321,44.6002,44.5321,44.5905,7932.0
2019-07-18 13:15:00,45.8,45.86,45.79,45.86,6769.0,44.5905,44.6489,44.5807,44.6489,6769.0
2019-07-18 13:20:00,45.86,45.86,45.8,45.82,7593.0,44.6489,44.6489,44.5905,44.6099,7593.0
2019-07-18 13:25:00,45.82,45.82,45.75,45.79,8867.0,44.6099,44.6099,44.5418,44.5807,8867.0
2019-07-18 13:30:00,45.79,45.82,45.78,45.82,5155.0,44.5807,44.6099,44.571,44.6099,5155.0
2019-07-18 13:35:00,45.82,46.02,45.81,46.02,22002.0,44.6099,44.8047,44.6002,44.8047,22002.0
2019-07-18 13:40:00,46.02,46.02,45.95,45.95,12062.0,44.8047,44.8047,44.7365,44.7365,12062.0
2019-07-18 13:45:00,45.96,46.03,45.95,45.96,25103.0,44.7462,44.8144,44.7365,44.7462,25103.0
2019-07-18 13:50:00,45.96,45.97,45.91,45.93,13962.0,44.7462,44.756,44.6976,44.717,13962.0
2019-07-18 13:55:00,45.94,45.98,45.93,45.95,7503.0,44.7268,44.7657,44.717,44.7365,7503.0
2019-07-18 14:00:00,45.94,46.02,45.94,46.02,5538.0,44.7268,44.8047,44.7268,44.8047,5538.0
2019-07-18 14:05:00,46.02,46.09,46.01,46.07,17537.0,44.8047,44.8728,44.7949,44.8533,17537.0
2019-07-18 14:10:00,46.07,46.1,46.06,46.09,21348.0,44.8533,44.8825,44.8436,44.8728,21348.0
2019-07-18 14:15:00,46.09,46.1,46.03,46.07,21285.0,44.8728,44.8825,44.8144,44.8533,21285.0
2019-07-18 14:20:00,46.07,46.13,46.04,46.11,19860.0,44.8533,44.9118,44.8241,44.8923,19860.0
2019-07-18 14:25:00,46.1,46.15,46.1,46.13,12044.0,44.8825,44.9312,44.8825,44.9118,12044.0
2019-07-18 14:30:00,46.12,46.17,46.11,46.15,14115.0,44.902,44.9507,44.8923,44.9312,14115.0
2019-07-18 14:35:00,46.16,46.17,46.15,46.17,8405.0,44.941,44.9507,44.9312,44.9507,8405.0
2019-07-18 14:40:00,46.18,46.18,46.12,46.15,11979.0,44.9604,44.9604,44.902,44.9312,11979.0
2019-07-18 14:45:00,46.15,46.2,46.08,46.08,14263.0,44.9312,44.9799,44.8631,44.8631,14263.0
2019-07-18 14:50:00,46.08,46.08,46.03,46.03,16593.0,44.8631,44.8631,44.8144,44.8144,16593.0
2019-07-18 14:55:00,46.03,46.27,46.02,46.17,60251.0,44.8144,45.0481,44.8047,44.9507,60251.0
2019-07-18 15:00:00,46.16,46.28,46.15,46.23,33826.0,44.941,45.0578,44.9312,45.0091,33826.0
2019-07-18 15:05:00,46.24,46.27,46.19,46.22,26618.0,45.0188,45.0481,44.9702,44.9994,26618.0
2019-07-18 15:10:00,46.21,46.23,46.15,46.21,17563.0,44.9896,45.0091,44.9312,44.9896,17563.0
2019-07-18 15:15:00,46.21,46.21,46.15,46.16,18297.0,44.9896,44.9896,44.9312,44.941,18297.0
2019-07-18 15:20:00,46.16,46.22,46.12,46.2,35463.0,44.941,44.9994,44.902,44.9799,35463.0
2019-07-18 15:25:00,46.2,46.24,46.14,46.2,38625.0,44.9799,45.0188,44.9215,44.9799,38625.0
2019-07-18 15:30:00,46.21,46.26,46.18,46.21,46816.0,44.9896,45.0383,44.9604,44.9896,46816.0
2019-07-18 15:35:00,46.21,46.29,46.2,46.27,48280.0,44.9896,45.0675,44.9799,45.0481,48280.0
2019-07-18 15:40:00,46.27,46.28,46.24,46.27,39303.0,45.0481,45.0578,45.0188,45.0481,39303.0
2019-07-18 15:45:00,46.27,46.32,46.24,46.3,91114.0,45.0481,45.0967,45.0188,45.0773,91114.0
2019-07-18 15:50:00,46.29,46.3,46.21,46.22,41468.0,45.0675,45.0773,44.9896,44.9994,41468.0
2019-07-18 15:55:00,46.22,46.3,46.21,46.29,115855.0,44.9994,45.0773,44.9896,45.0675,115855.0
2019-07-19 09:30:00,46.29,46.39,45.78,46.27,35571.0,45.0675,45.1649,44.571,45.0481,35571.0
2019-07-19 09:35:00,46.28,46.35,46.15,46.26,12644.0,45.0578,45.1259,44.9312,45.0383,12644.0
2019-07-19 09:40:00,46.23,46.35,46.23,46.25,11593.0,45.0091,45.1259,45.0091,45.0286,11593.0
2019-07-19 09:45:00,46.21,46.31,46.18,46.18,14745.0,44.9896,45.087,44.9604,44.9604,14745.0
2019-07-19 09:50:00,46.17,46.23,46.09,46.09,10808.0,44.9507,45.0091,44.8728,44.8728,10808.0
2019-07-19 09:55:00,46.11,46.17,46.09,46.14,4750.0,44.8923,44.9507,44.8728,44.9215,4750.0
2019-07-19 10:00:00,46.14,46.25,46.14,46.21,7260.0,44.9215,45.0286,44.9215,44.9896,7260.0
2019-07-19 10:05:00,46.21,46.21,46.11,46.15,10245.0,44.9896,44.9896,44.8923,44.9312,10245.0
2019-07-19 10:10:00,46.15,46.16,46.09,46.13,11076.0,44.9312,44.941,44.8728,44.9118,11076.0
2019-07-19 10:15:00,46.14,46.2,46.08,46.19,8715.0,44.9215,44.9799,44.8631,44.9702,8715.0
2019-07-19 10:20:00,46.19,46.22,46.07,46.12,6613.0,44.9702,44.9994,44.8533,44.902,6613.0
2019-07-19 10:25:00,46.11,46.13,46.01,46.07,9628.0,44.8923,44.9118,44.7949,44.8533,9628.0
2019-07-19 10:30:00,46.06,46.17,46.06,46.12,5510.0,44.8436,44.9507,44.8436,44.902,5510.0
2019-07-19 10:35:00,46.11,46.19,46.09,46.16,9350.0,44.8923,44.9702,44.8728,44.941,9350.0
2019-07-19 10:40:00,46.15,46.22,46.14,46.21,9996.0,44.9312,44.9994,44.9215,44.9896,9996.0
2019-07-19 10:45:00,46.21,46.23,46.14,46.15,12469.0,44.9896,45.0091,44.9215,44.9312,12469.0
2019-07-19 10:50:00,46.15,46.18,46.12,46.17,14215.0,44.9312,44.9604,44.902,44.9507,14215.0
2019-07-19 10:55:00,46.16,46.28,46.13,46.25,11530.0,44.941,45.0578,44.9118,45.0286,11530.0
2019-07-19 11:00:00,46.25,46.32,46.22,46.32,11491.0,45.0286,45.0967,44.9994,45.0967,11491.0
2019-07-19 11:05:00,46.33,46.4,46.29,46.4,8889.0,45.1065,45.1746,45.0675,45.1746,8889.0
2019-07-19 11:10:00,46.4,46.49,46.39,46.48,12225.0,45.1746,45.2622,45.1649,45.2525,12225.0
2019-07-19 11:15:00,46.47,46.5,46.45,46.5,8990.0,45.2428,45.272,45.2233,45.272,8990.0
2019-07-19 11:20:00,46.5,46.51,46.44,46.47,11538.0,45.272,45.2817,45.2136,45.2428,11538.0
2019-07-19 11:25:00,46.45,46.46,46.41,46.43,4650.0,45.2233,45.233,45.1844,45.2038,4650.0
2019-07-19 11:30:00,46.43,46.43,46.34,46.36,68880.0,45.2038,45.2038,45.1162,45.1357,68880.0
2019-07-19 11:35:00,46.36,46.37,46.27,46.27,11465.0,45.1357,45.1454,45.0481,45.0481,11465.0
2019-07-19 11:40:00,46.26,46.27,46.2,46.2,6657.0,45.0383,45.0481,44.9799,44.9799,6657.0
2019-07-19 11:45:00,46.21,46.25,46.2,46.24,14365.0,44.9896,45.0286,44.9799,45.0188,14365.0
2019-07-19 11:50:00,46.23,46.27,46.19,46.26,6105.0,45.0091,45.0481,44.9702,45.0383,6105.0
2019-07-19 11:55:00,46.24,46.32,46.24,46.32,3870.0,45.0188,45.0967,45.0188,45.0967,3870.0
2019-07-19 12:00:00,46.33,46.35,46.3,46.32,4100.0,45.1065,45.1259,45.0773,45.0967,4100.0
2019-07-19 12:05:00,46.32,46.34,46.29,46.33,7085.0,45.0967,45.1162,45.0675,45.1065,7085.0
2019-07-19 12:10:00,46.32,46.37,46.29,46.37,4862.0,45.0967,45.1454,45.0675,45.1454,4862.0
2019-07-19 12:15:00,46.38,46.41,46.35,46.41,11230.0,45.1551,45.1844,45.1259,45.1844,11230.0
2019-07-19 12:20:00,46.43,46.44,46.39,46.4,4570.0,45.2038,45.2136,45.1649,45.1746,4570.0
2019-07-19 12:25:00,46.4,46.48,46.38,46.46,4039.0,45.1746,45.2525,45.1551,45.233,4039.0
2019-07-19 12:30:00,46.46,46.49,46.44,46.45,4000.0,45.233,45.2622,45.2136,45.2233,4000.0
2019-07-19 12:35:00,46.44,46.46,46.42,46.45,4087.0,45.2136,45.233,45.1941,45.2233,4087.0
2019-07-19 12:40:00,46.46,46.48,46.42,46.44,3381.0,45.233,45.2525,45.1941,45.2136,3381.0
2019-07-19 12:45:00,46.43,46.49,46.41,46.48,4052.0,45.2038,45.2622,45.1844,45.2525,4052.0
2019-07-19 12:50:00,46.49,46.51,46.47,46.49,3700.0,45.2622,45.2817,45.2428,45.2622,3700.0
2019-07-19 12:55:00,46.5,46.5,46.45,46.48,3600.0,45.272,45.272,45.2233,45.2525,3600.0
2019-07-19 13:00:00,46.48,46.48,46.41,46.44,3700.0,45.2525,45.2525,45.1844,45.2136,3700.0
2019-07-19 13:05:00,46.44,46.49,46.44,46.47,3317.0,45.2136,45.2622,45.2136,45.2428,3317.0
2019-07-19 13:10:00,46.47,46.51,46.46,46.51,4211.0,45.2428,45.2817,45.233,45.2817,4211.0
2019-07-19 13:15:00,46.51,46.52,46.49,46.5,5248.0,45.2817,45.2915,45.2622,45.272,5248.0
2019-07-19 13:20:00,46.51,46.57,46.5,46.55,5500.0,45.2817,45.3401,45.272,45.3207,5500.0
2019-07-19 13:25:00,46.55,46.58,46.54,46.55,4550.0,45.3207,45.3499,45.3109,45.3207,4550.0
2019-07-19 13:30:00,46.55,46.56,46.53,46.54,2660.0,45.3207,45.3304,45.3012,45.3109,2660.0
2019-07-19 13:35:00,46.54,46.54,46.49,46.49,4105.0,45.3109,45.3109,45.2622,45.2622,4105.0
2019-07-19 13:40:00,46.48,46.53,46.48,46.53,4810.0,45.2525,45.3012,45.2525,45.3012,4810.0
2019-07-19 13:45:00,46.52,46.54,46.51,46.53,3700.0,45.2915,45.3109,45.2817,45.3012,3700.0
2019-07-19 13:50:00,46.53,46.57,46.52,46.53,4918.0,45.3012,45.3401,45.2915,45.3012,4918.0
2019-07-19 13:55:00,46.51,46.53,46.48,46.53,4163.0,45.2817,45.3012,45.2525,45.3012,4163.0
2019-07-19 14:00:00,46.53,46.55,46.5,46.51,79005.0,45.3012,45.3207,45.272,45.2817,79005.0
2019-07-19 14:05:00,46.51,46.53,46.49,46.5,7670.0,45.2817,45.3012,45.2622,45.272,7670.0
2019-07-19 14:10:00,46.5,46.5,46.37,46.4,9385.0,45.272,45.272,45.1454,45.1746,9385.0
2019-07-19 14:15:00,46.39,46.39,46.34,46.36,4852.0,45.1649,45.1649,45.1162,45.1357,4852.0
2019-07-19 14:20:00,46.34,46.42,46.34,46.37,10420.0,45.1162,45.1941,45.1162,45.1454,10420.0
2019-07-19 14:25:00,46.37,46.37,46.29,46.29,13249.0,45.1454,45.1454,45.0675,45.0675,13249.0
2019-07-19 14:30:00,46.3,46.31,46.14,46.16,31082.0,45.0773,45.087,44.9215,44.941,31082.0
2019-07-19 14:35:00,46.16,46.18,46.14,46.18,10472.0,44.941,44.9604,44.9215,44.9604,10472.0
2019-07-19 14:40:00,46.18,46.21,46.17,46.18,11360.0,44.9604,44.9896,44.9507,44.9604,11360.0
2019-07-19 14:45:00,46.18,46.18,46.13,46.14,17573.0,44.9604,44.9604,44.9118,44.9215,17573.0
2019-07-19 14:50:00,46.15,46.21,46.14,46.2,8829.0,44.9312,44.9896,44.9215,44.9799,8829.0
2019-07-19 14:55:00,46.21,46.22,46.15,46.17,12030.0,44.9896,44.9994,44.9312,44.9507,12030.0
2019-07-19 15:00:00,46.18,46.18,46.11,46.11,13641.0,44.9604,44.9604,44.8923,44.8923,13641.0
2019-07-19 15:05:00,46.1,46.14,46.09,46.12,9000.0,44.8825,44.9215,44.8728,44.902,9000.0
2019-07-19 15:10:00,46.12,46.12,46.09,46.11,9876.0,44.902,44.902,44.8728,44.8923,9876.0
2019-07-19 15:15:00,46.11,46.14,46.07,46.09,10726.0,44.8923,44.9215,44.8533,44.8728,10726.0
2019-07-19 15:20:00,46.09,46.1,46.02,46.09,23509.0,44.8728,44.8825,44.8047,44.8728,23509.0
2019-07-19 15:25:00,46.09,46.14,46.09,46.12,14652.0,44.8728,44.9215,44.8728,44.902,14652.0
2019-07-19 15:30:00,46.1,46.13,46.05,46.11,23028.0,44.8825,44.9118,44.8339,44.8923,23028.0
2019-07-19 15:35:00,46.11,46.17,46.1,46.16,19643.0,44.8923,44.9507,44.8825,44.941,19643.0
2019-07-19 15:40:00,46.16,46.29,46.15,46.27,18743.0,44.941,45.0675,44.9312,45.0481,18743.0
2019-07-19 15:45:00,46.26,46.27,46.14,46.15,16411.0,45.0383,45.0481,44.9215,44.9312,16411.0
2019-07-19 15:50:00,46.15,46.16,46.1,46.14,28655.0,44.9312,44.941,44.8825,44.9215,28655.0
2019-07-19 15:55:00,46.14,46.14,45.94,45.96,66383.0,44.9215,44.9215,44.7268,44.7462,66383.0
2019-07-22 09:30:00,46.36,46.82,46.36,46.81,32041.0,45.1357,45.5835,45.1357,45.5738,32041.0
2019-07-22 09:35:00,46.79,46.97,46.71,46.87,45657.0,45.5543,45.7296,45.4764,45.6322,45657.0
2019-07-22 09:40:00,46.89,46.93,46.79,46.83,14882.0,45.6517,45.6906,45.5543,45.5933,14882.0
2019-07-22 09:45:00,46.85,47.16,46.8,47.1,36026.0,45.6127,45.9145,45.5641,45.8561,36026.0
2019-07-22 09:50:00,47.11,47.25,47.04,47.07,31919.0,45.8659,46.0022,45.7977,45.8269,31919.0
2019-07-22 09:55:00,47.07,47.09,46.92,46.92,9677.0,45.8269,45.8464,45.6809,45.6809,9677.0
2019-07-22 10:00:00,46.91,46.98,46.88,46.89,11889.0,45.6712,45.7393,45.6419,45.6517,11889.0
2019-07-22 10:05:00,46.87,46.91,46.76,46.89,9171.0,45.6322,45.6712,45.5251,45.6517,9171.0
2019-07-22 10:10:00,46.88,46.94,46.75,46.78,17298.0,45.6419,45.7004,45.5154,45.5446,17298.0
2019-07-22 10:15:00,46.79,46.87,46.78,46.79,7726.0,45.5543,45.6322,45.5446,45.5543,7726.0
2019-07-22 10:20:00,46.8,46.84,46.77,46.83,37870.0,45.5641,45.603,45.5348,45.5933,37870.0
2019-07-22 10:25:00,46.82,46.85,46.74,46.77,25222.0,45.5835,45.6127,45.5056,45.5348,25222.0
2019-07-22 10:30:00,46.79,46.89,46.74,46.78,8373.0,45.5543,45.6517,45.5056,45.5446,8373.0
2019-07-22 10:35:00,46.77,46.87,46.77,46.84,24617.0,45.5348,45.6322,45.5348,45.603,24617.0
2019-07-22 10:40:00,46.84,46.84,46.72,46.75,8043.0,45.603,45.603,45.4862,45.5154,8043.0
2019-07-22 10:45:00,46.76,46.79,46.71,46.77,8200.0,45.5251,45.5543,45.4764,45.5348,8200.0
2019-07-22 10:50:00,46.78,46.79,46.66,46.72,8406.0,45.5446,45.5543,45.4278,45.4862,8406.0
2019-07-22 10:55:00,46.71,46.75,46.71,46.72,14100.0,45.4764,45.5154,45.4764,45.4862,14100.0
2019-07-22 11:00:00,46.72,46.75,46.67,46.69,8002.0,45.4862,45.5154,45.4375,45.457,8002.0
2019-07-22 11:05:00,46.68,46.73,46.67,46.69,4940.0,45.4472,45.4959,45.4375,45.457,4940.0
2019-07-22 11:10:00,46.68,46.71,46.67,46.67,17329.0,45.4472,45.4764,45.4375,45.4375,17329.0
2019-07-22 11:15:00,46.68,46.72,46.65,46.69,9775.0,45.4472,45.4862,45.418,45.457,9775.0
2019-07-22 11:20:00,46.69,46.7,46.65,46.69,13579.0,45.457,45.4667,45.418,45.457,13579.0
2019-07-22 11:25:00,46.69,46.72,46.67,46.72,16236.0,45.457,45.4862,45.4375,45.4862,16236.0
2019-07-22 11:30:00,46.73,46.75,46.69,46.73,15104.0,45.4959,45.5154,45.457,45.4959,15104.0
2019-07-22 11:35:00,46.74,46.9,46.73,46.9,8274.0,45.5056,45.6614,45.4959,45.6614,8274.0
2019-07-22 11:40:00,46.9,46.96,46.89,46.91,8356.0,45.6614,45.7198,45.6517,45.6712,8356.0
2019-07-22 11:45:00,46.89,46.89,46.84,46.84,19518.0,45.6517,45.6517,45.603,45.603,19518.0
2019-07-22 11:50:00,46.84,46.86,46.82,46.85,12793.0,45.603,45.6225,45.5835,45.6127,12793.0
2019-07-22 11:55:00,46.87,46.9,46.83,46.86,18424.0,45.6322,45.6614,45.5933,45.6225,18424.0
2019-07-22 12:00:00,46.86,46.86,46.76,46.81,7741.0,45.6225,45.6225,45.5251,45.5738,7741.0
2019-07-22 12:05:00,46.81,46.85,46.79,46.79,8960.0,45.5738,45.6127,45.5543,45.5543,8960.0
2019-07-22 12:10:00,46.79,46.8,46.74,46.77,8074.0,45.5543,45.5641,45.5056,45.5348,8074.0
2019-07-22 12:15:00,46.76,46.77,46.69,46.74,7161.0,45.5251,45.5348,45.457,45.5056,7161.0
2019-07-22 12:20:00,46.75,46.81,46.71,46.8,18072.0,45.5154,45.5738,45.4764,45.5641,18072.0
2019-07-22 12:25:00,46.79,46.81,46.73,46.74,7319.0,45.5543,45.5738,45.4959,45.5056,7319.0
2019-07-22 12:30:00,46.75,46.8,46.74,46.76,12590.0,45.5154,45.5641,45.5056,45.5251,12590.0
2019-07-22 12:35:00,46.76,46.79,46.74,46.76,12887.0,45.5251,45.5543,45.5056,45.5251,12887.0
2019-07-22 12:40:00,46.77,46.82,46.77,46.82,9183.0,45.5348,45.5835,45.5348,45.5835,9183.0
2019-07-22 12:45:00,46.82,46.83,46.78,46.82,5273.0,45.5835,45.5933,45.5446,45.5835,5273.0
2019-07-22 12:50:00,46.82,46.85,46.82,46.84,5035.0,45.5835,45.6127,45.5835,45.603,5035.0
2019-07-22 12:55:00,46.84,46.89,46.83,46.87,13515.0,45.603,45.6517,45.5933,45.6322,13515.0
2019-07-22 13:00:00,46.86,46.86,46.8,46.82,18697.0,45.6225,45.6225,45.5641,45.5835,18697.0
2019-07-22 13:05:00,46.82,46.87,46.82,46.86,4212.0,45.5835,45.6322,45.5835,45.6225,4212.0
2019-07-22 13:10:00,46.84,46.91,46.84,46.91,5808.0,45.603,45.6712,45.603,45.6712,5808.0
2019-07-22 13:15:00,46.9,46.9,46.81,46.82,16973.0,45.6614,45.6614,45.5738,45.5835,16973.0
2019-07-22 13:20:00,46.82,46.84,46.8,46.8,11291.0,45.5835,45.603,45.5641,45.5641,11291.0
2019-07-22 13:25:00,46.8,46.85,46.76,46.78,8880.0,45.5641,45.6127,45.5251,45.5446,8880.0
2019-07-22 13:30:00,46.79,46.8,46.75,46.8,27117.0,45.5543,45.5641,45.5154,45.5641,27117.0
2019-07-22 13:35:00,46.8,46.81,46.74,46.79,35635.0,45.5641,45.5738,45.5056,45.5543,35635.0
2019-07-22 13:40:00,46.79,46.88,46.79,46.86,14704.0,45.5543,45.6419,45.5543,45.6225,14704.0
2019-07-22 13:45:00,46.86,46.87,46.84,46.85,6641.0,45.6225,45.6322,45.603,45.6127,6641.0
2019-07-22 13:50:00,46.85,46.88,46.84,46.87,9116.0,45.6127,45.6419,45.603,45.6322,9116.0
2019-07-22 13:55:00,46.87,46.91,46.85,46.91,28396.0,45.6322,45.6712,45.6127,45.6712,28396.0
2019-07-22 14:00:00,46.9,46.96,46.89,46.92,15050.0,45.6614,45.7198,45.6517,45.6809,15050.0
2019-07-22 14:05:00,46.91,46.94,46.87,46.88,9965.0,45.6712,45.7004,45.6322,45.6419,9965.0
2019-07-22 14:10:00,46.88,46.93,46.88,46.93,3700.0,45.6419,45.6906,45.6419,45.6906,3700.0
2019-07-22 14:15:00,46.92,47.0,46.9,46.91,14115.0,45.6809,45.7588,45.6614,45.6712,14115.0
2019-07-22 14:20:00,46.9,46.95,46.89,46.95,5944.0,45.6614,45.7101,45.6517,45.7101,5944.0
2019-07-22 14:25:00,46.94,46.96,46.93,46.96,7278.0,45.7004,45.7198,45.6906,45.7198,7278.0
2019-07-22 14:30:00,46.96,47.07,46.93,47.04,27167.0,45.7198,45.8269,45.6906,45.7977,27167.0
2019-07-22 14:35:00,47.03,47.06,46.96,46.97,10120.0,45.788,45.8172,45.7198,45.7296,10120.0
2019-07-22 14:40:00,46.97,46.97,46.76,46.79,33102.0,45.7296,45.7296,45.5251,45.5543,33102.0
2019-07-22 14:45:00,46.8,46.83,46.77,46.79,7231.0,45.5641,45.5933,45.5348,45.5543,7231.0
2019-07-22 14:50:00,46.8,46.83,46.79,46.82,14743.0,45.5641,45.5933,45.5543,45.5835,14743.0
2019-07-22 14:55:00,46.82,46.92,46.81,46.92,16014.0,45.5835,45.6809,45.5738,45.6809,16014.0
2019-07-22 15:00:00,46.92,47.01,46.89,46.96,14376.0,45.6809,45.7685,45.6517,45.7198,14376.0
2019-07-22 15:05:00,46.97,46.98,46.94,46.94,21359.0,45.7296,45.7393,45.7004,45.7004,21359.0
2019-07-22 15:10:00,46.94,46.95,46.84,46.87,38032.0,45.7004,45.7101,45.603,45.6322,38032.0
2019-07-22 15:15:00,46.86,46.89,46.78,46.8,20705.0,45.6225,45.6517,45.5446,45.5641,20705.0
2019-07-22 15:20:00,46.8,46.82,46.76,46.8,12432.0,45.5641,45.5835,45.5251,45.5641,12432.0
2019-07-22 15:25:00,46.8,46.83,46.78,46.8,19264.0,45.5641,45.5933,45.5446,45.5641,19264.0
2019-07-22 15:30:00,46.8,46.8,46.73,46.76,31933.0,45.5641,45.5641,45.4959,45.5251,31933.0
2019-07-22 15:35:00,46.75,46.79,46.72,46.78,75731.0,45.5154,45.5543,45.4862,45.5446,75731.0
2019-07-22 15:40:00,46.78,46.82,46.75,46.79,26568.0,45.5446,45.5835,45.5154,45.5543,26568.0
2019-07-22 15:45:00,46.79,46.82,46.77,46.82,23587.0,45.5543,45.5835,45.5348,45.5835,23587.0
2019-07-22 15:50:00,46.82,46.84,46.77,46.82,42036.0,45.5835,45.603,45.5348,45.5835,42036.0
2019-07-22 15:55:00,46.82,46.84,46.79,46.84,59138.0,45.5835,45.603,45.5543,45.603,59138.0
2019-07-23 09:30:00,47.15,47.25,47.01,47.12,16418.0,45.9048,46.0022,45.7685,45.8756,16418.0
2019-07-23 09:35:00,47.13,47.19,47.02,47.09,12251.0,45.8853,45.9438,45.7782,45.8464,12251.0
2019-07-23 09:40:00,47.11,47.37,47.11,47.37,19766.0,45.8659,46.119,45.8659,46.119,19766.0
2019-07-23 09:45:00,47.39,47.45,47.36,47.43,16101.0,46.1385,46.1969,46.1093,46.1774,16101.0
2019-07-23 09:50:00,47.45,47.46,47.4,47.42,13121.0,46.1969,46.2066,46.1482,46.1677,13121.0
2019-07-23 09:55:00,47.42,47.45,47.34,47.35,19619.0,46.1677,46.1969,46.0898,46.0995,19619.0
2019-07-23 10:00:00,47.35,47.49,47.34,47.43,24559.0,46.0995,46.2358,46.0898,46.1774,24559.0
2019-07-23 10:05:00,47.43,47.5,47.39,47.43,19164.0,46.1774,46.2456,46.1385,46.1774,19164.0
2019-07-23 10:10:00,47.43,47.44,47.34,47.36,10095.0,46.1774,46.1872,46.0898,46.1093,10095.0
2019-07-23 10:15:00,47.37,47.4,47.29,47.31,18319.0,46.119,46.1482,46.0411,46.0606,18319.0
2019-07-23 10:20:00,47.32,47.41,47.31,47.41,14444.0,46.0703,46.1579,46.0606,46.1579,14444.0
2019-07-23 10:25:00,47.39,47.47,47.37,47.47,16674.0,46.1385,46.2164,46.119,46.2164,16674.0
2019-07-23 10:30:00,47.47,47.57,47.46,47.56,20739.0,46.2164,46.3137,46.2066,46.304,20739.0
2019-07-23 10:35:00,47.54,47.55,47.42,47.42,13595.0,46.2845,46.2943,46.1677,46.1677,13595.0
2019-07-23 10:40:00,47.43,47.51,47.41,47.49,10846.0,46.1774,46.2553,46.1579,46.2358,10846.0
2019-07-23 10:45:00,47.5,47.5,47.38,47.39,12091.0,46.2456,46.2456,46.1287,46.1385,12091.0
2019-07-23 10:50:00,47.39,47.39,47.28,47.28,18150.0,46.1385,46.1385,46.0314,46.0314,18150.0
2019-07-23 10:55:00,47.29,47.33,47.24,47.3,32122.0,46.0411,46.0801,45.9924,46.0509,32122.0
2019-07-23 11:00:00,47.3,47.3,47.23,47.24,8686.0,46.0509,46.0509,45.9827,45.9924,8686.0
2019-07-23 11:05:00,47.24,47.24,47.19,47.21,11481.0,45.9924,45.9924,45.9438,45.9632,11481.0
2019-07-23 11:10:00,47.23,47.35,47.23,47.35,13480.0,45.9827,46.0995,45.9827,46.0995,13480.0
2019-07-23 11:15:00,47.38,47.44,47.34,47.43,20189.0,46.1287,46.1872,46.0898,46.1774,20189.0
2019-07-23 11:20:00,47.43,47.49,47.4,47.48,16156.0,46.1774,46.2358,46.1482,46.2261,16156.0
2019-07-23 11:25:00,47.48,47.48,47.38,47.38,18269.0,46.2261,46.2261,46.1287,46.1287,18269.0
2019-07-23 11:30:00,47.38,47.38,47.28,47.33,11168.0,46.1287,46.1287,46.0314,46.0801,11168.0
2019-07-23 11:35:00,47.32,47.41,47.32,47.41,12378.0,46.0703,46.1579,46.0703,46.1579,12378.0
2019-07-23 11:40:00,47.41,47.44,47.35,47.41,9011.0,46.1579,46.1872,46.0995,46.1579,9011.0
2019-07-23 11:45:00,47.41,47.42,47.36,47.4,8459.0,46.1579,46.1677,46.1093,46.1482,8459.0
2019-07-23 11:50:00,47.4,47.56,47.4,47.55,28260.0,46.1482,46.304,46.1482,46.2943,28260.0
2019-07-23 11:55:00,47.55,47.56,47.46,47.51,15121.0,46.2943,46.304,46.2066,46.2553,15121.0
2019-07-23 12:00:00,47.51,47.55,47.49,47.5,11651.0,46.2553,46.2943,46.2358,46.2456,11651.0
2019-07-23 12:05:00,47.5,47.64,47.48,47.63,20616.0,46.2456,46.3819,46.2261,46.3721,20616.0
2019-07-23 12:10:00,47.63,47.69,47.61,47.69,21265.0,46.3721,46.4306,46.3527,46.4306,21265.0
2019-07-23 12:15:00,47.7,47.73,47.68,47.72,12599.0,46.4403,46.4695,46.4208,46.4598,12599.0
2019-07-23 12:20:00,47.71,47.78,47.71,47.77,20555.0,46.45,46.5182,46.45,46.5084,20555.0
2019-07-23 12:25:00,47.77,47.78,47.68,47.76,30663.0,46.5084,46.5182,46.4208,46.4987,30663.0
2019-07-23 12:30:00,47.76,47.83,47.75,47.82,23245.0,46.4987,46.5669,46.489,46.5571,23245.0
2019-07-23 12:35:00,47.82,47.85,47.77,47.83,14298.0,46.5571,46.5863,46.5084,46.5669,14298.0
2019-07-23 12:40:00,47.84,47.87,47.8,47.84,15709.0,46.5766,46.6058,46.5376,46.5766,15709.0
2019-07-23 12:45:00,47.84,47.91,47.8,47.9,20464.0,46.5766,46.6447,46.5376,46.635,20464.0
2019-07-23 12:50:00,47.91,47.94,47.9,47.94,25466.0,46.6447,46.674,46.635,46.674,25466.0
2019-07-23 12:55:00,47.94,47.99,47.93,47.96,27714.0,46.674,46.7226,46.6642,46.6934,27714.0
2019-07-23 13:00:00,47.96,47.97,47.9,47.91,69746.0,46.6934,46.7032,46.635,46.6447,69746.0
2019-07-23 13:05:00,47.91,47.92,47.83,47.88,23052.0,46.6447,46.6545,46.5669,46.6155,23052.0
2019-07-23 13:10:00,47.88,47.88,47.76,47.85,15677.0,46.6155,46.6155,46.4987,46.5863,15677.0
2019-07-23 13:15:00,47.84,47.85,47.79,47.84,21476.0,46.5766,46.5863,46.5279,46.5766,21476.0
2019-07-23 13:20:00,47.84,47.9,47.84,47.9,16181.0,46.5766,46.635,46.5766,46.635,16181.0
2019-07-23 13:25:00,47.9,47.96,47.88,47.94,55033.0,46.635,46.6934,46.6155,46.674,55033.0
2019-07-23 13:30:00,47.93,47.96,47.89,47.96,29439.0,46.6642,46.6934,46.6253,46.6934,29439.0
2019-07-23 13:35:00,47.96,48.0,47.95,47.98,17822.0,46.6934,46.7324,46.6837,46.7129,17822.0
2019-07-23 13:40:00,47.98,48.23,47.98,48.18,43428.0,46.7129,46.9563,46.7129,46.9076,43428.0
2019-07-23 13:45:00,48.18,48.2,48.07,48.1,18795.0,46.9076,46.9271,46.8005,46.8297,18795.0
2019-07-23 13:50:00,48.1,48.12,48.07,48.08,12523.0,46.8297,46.8492,46.8005,46.8103,12523.0
2019-07-23 13:55:00,48.08,48.13,48.08,48.11,15064.0,46.8103,46.8589,46.8103,46.8395,15064.0
2019-07-23 14:00:00,48.11,48.11,48.0,48.02,15608.0,46.8395,46.8395,46.7324,46.7518,15608.0
2019-07-23 14:05:00,48.02,48.07,48.01,48.06,9854.0,46.7518,46.8005,46.7421,46.7908,9854.0
2019-07-23 14:10:00,48.06,48.08,48.02,48.04,13158.0,46.7908,46.8103,46.7518,46.7713,13158.0
2019-07-23 14:15:00,48.04,48.12,48.04,48.11,25777.0,46.7713,46.8492,46.7713,46.8395,25777.0
2019-07-23 14:20:00,48.11,48.15,48.08,48.08,14144.0,46.8395,46.8784,46.8103,46.8103,14144.0
2019-07-23 14:25:00,48.07,48.11,48.06,48.09,19826.0,46.8005,46.8395,46.7908,46.82,19826.0
2019-07-23 14:30:00,48.08,48.09,47.95,47.99,39928.0,46.8103,46.82,46.6837,46.7226,39928.0
2019-07-23 14:35:00,47.99,48.02,47.98,48.0,25003.0,46.7226,46.7518,46.7129,46.7324,25003.0
2019-07-23 14:40:00,48.0,48.02,47.99,48.0,17577.0,46.7324,46.7518,46.7226,46.7324,17577.0
2019-07-23 14:45:00,48.01,48.02,47.98,48.01,21231.0,46.7421,46.7518,46.7129,46.7421,21231.0
2019-07-23 14:50:00,48.02,48.02,47.99,48.01,15013.0,46.7518,46.7518,46.7226,46.7421,15013.0
2019-07-23 14:55:00,48.02,48.05,47.94,47.98,24645.0,46.7518,46.781,46.674,46.7129,24645.0
2019-07-23 15:00:00,47.98,47.98,47.89,47.92,17628.0,46.7129,46.7129,46.6253,46.6545,17628.0
2019-07-23 15:05:00,47.93,47.98,47.91,47.97,19875.0,46.6642,46.7129,46.6447,46.7032,19875.0
2019-07-23 15:10:00,47.97,47.97,47.94,47.95,22354.0,46.7032,46.7032,46.674,46.6837,22354.0
2019-07-23 15:15:00,47.96,47.96,47.85,47.91,28350.0,46.6934,46.6934,46.5863,46.6447,28350.0
2019-07-23 15:20:00,47.91,47.98,47.9,47.95,51069.0,46.6447,46.7129,46.635,46.6837,51069.0
2019-07-23 15:25:00,47.95,47.97,47.9,47.97,39034.0,46.6837,46.7032,46.635,46.7032,39034.0
2019-07-23 15:30:00,47.98,48.01,47.97,48.0,44075.0,46.7129,46.7421,46.7032,46.7324,44075.0
2019-07-23 15:35:00,48.0,48.0,47.94,47.95,38242.0,46.7324,46.7324,46.674,46.6837,38242.0
2019-07-23 15:40:00,47.95,48.0,47.94,47.98,34700.0,46.6837,46.7324,46.674,46.7129,34700.0
2019-07-23 15:45:00,47.98,48.1,47.98,48.09,58140.0,46.7129,46.8297,46.7129,46.82,58140.0
2019-07-23 15:50:00,48.08,48.19,48.07,48.17,71294.0,46.8103,46.9173,46.8005,46.8979,71294.0
2019-07-23 15:55:00,48.17,48.19,48.01,48.1,140702.0,46.8979,46.9173,46.7421,46.8297,140702.0
2019-07-24 09:30:00,53.38,54.84,53.3,53.72,582901.0,51.9703,53.3917,51.8924,52.3013,582901.0
2019-07-24 09:35:00,53.75,53.87,53.12,53.53,518156.0,52.3305,52.4473,51.7172,52.1163,518156.0
2019-07-24 09:40:00,53.54,54.44,53.42,54.21,563700.0,52.1261,53.0023,52.0092,52.7784,563700.0
2019-07-24 09:45:00,54.2,55.8,54.17,55.18,550319.0,52.7686,54.3264,52.7394,53.7227,550319.0
2019-07-24 09:50:00,55.12,55.42,54.51,54.7,259097.0,53.6643,53.9564,53.0704,53.2554,259097.0
2019-07-24 09:55:00,54.71,54.71,53.83,53.84,335160.0,53.2652,53.2652,52.4084,52.4181,335160.0
2019-07-24 10:00:00,53.85,54.6,53.72,54.51,353051.0,52.4279,53.1581,52.3013,53.0704,353051.0
2019-07-24 10:05:00,54.49,55.15,54.45,55.08,310495.0,53.051,53.6935,53.012,53.6254,310495.0
2019-07-24 10:10:00,55.06,55.13,54.79,54.95,192452.0,53.6059,53.6741,53.343,53.4988,192452.0
2019-07-24 10:15:00,54.95,55.06,54.71,54.97,104552.0,53.4988,53.6059,53.2652,53.5183,104552.0
2019-07-24 10:20:00,54.98,55.05,54.53,54.78,188206.0,53.528,53.5962,53.0899,53.3333,188206.0
2019-07-24 10:25:00,54.77,54.82,54.46,54.62,259447.0,53.3236,53.3723,53.0218,53.1775,259447.0
2019-07-24 10:30:00,54.62,55.08,54.61,55.03,193593.0,53.1775,53.6254,53.1678,53.5767,193593.0
2019-07-24 10:35:00,55.04,55.9,55.01,55.87,196828.0,53.5864,54.4237,53.5572,54.3945,196828.0
2019-07-24 10:40:00,55.87,56.29,55.65,56.24,227661.0,54.3945,54.8034,54.1803,54.7548,227661.0
2019-07-24 10:45:00,56.27,56.27,55.68,55.75,176961.0,54.784,54.784,54.2095,54.2777,176961.0
2019-07-24 10:50:00,55.72,55.95,55.53,55.95,166660.0,54.2485,54.4724,54.0635,54.4724,166660.0
2019-07-24 10:55:00,55.93,56.07,55.85,55.96,106630.0,54.4529,54.5892,54.3751,54.4822,106630.0
2019-07-24 11:00:00,55.96,56.02,55.72,55.91,67224.0,54.4822,54.5406,54.2485,54.4335,67224.0
2019-07-24 11:05:00,55.91,56.06,55.74,56.01,65364.0,54.4335,54.5795,54.268,54.5308,65364.0
2019-07-24 11:10:00,56.0,56.1,55.78,55.86,94073.0,54.5211,54.6185,54.3069,54.3848,94073.0
2019-07-24 11:15:00,55.84,55.93,55.75,55.79,43520.0,54.3653,54.4529,54.2777,54.3166,43520.0
2019-07-24 11:20:00,55.82,55.88,55.72,55.79,79220.0,54.3458,54.4043,54.2485,54.3166,79220.0
2019-07-24 11:25:00,55.78,56.37,55.75,56.37,233023.0,54.3069,54.8813,54.2777,54.8813,233023.0
2019-07-24 11:30:00,56.39,56.48,56.21,56.26,143628.0,54.9008,54.9884,54.7255,54.7742,143628.0
2019-07-24 11:35:00,56.23,56.53,56.11,56.49,100782.0,54.745,55.0371,54.6282,54.9982,100782.0
2019-07-24 11:40:00,56.47,56.78,56.43,56.64,198134.0,54.9787,55.2805,54.9397,55.1442,198134.0
2019-07-24 11:45:00,56.64,56.68,56.32,56.51,129758.0,55.1442,55.1831,54.8326,55.0176,129758.0
2019-07-24 11:50:00,56.51,56.52,56.26,56.32,109495.0,55.0176,55.0274,54.7742,54.8326,109495.0
2019-07-24 11:55:00,56.34,56.38,56.12,56.21,84242.0,54.8521,54.8911,54.6379,54.7255,84242.0
2019-07-24 12:00:00,56.23,56.28,56.12,56.21,59532.0,54.745,54.7937,54.6379,54.7255,59532.0
2019-07-24 12:05:00,56.19,56.2,56.11,56.16,31098.0,54.7061,54.7158,54.6282,54.6769,31098.0
2019-07-24 12:10:00,56.17,56.2,55.96,56.0,146177.0,54.6866,54.7158,54.4822,54.5211,146177.0
2019-07-24 12:15:00,55.99,56.49,55.93,56.43,149738.0,54.5114,54.9982,54.4529,54.9397,149738.0
2019-07-24 12:20:00,56.44,56.68,56.33,56.66,98012.0,54.9495,55.1831,54.8424,55.1637,98012.0
2019-07-24 12:25:00,56.66,56.77,56.61,56.71,69431.0,55.1637,55.2708,55.115,55.2123,69431.0
2019-07-24 12:30:00,56.7,56.98,56.7,56.83,169407.0,55.2026,55.4752,55.2026,55.3292,169407.0
2019-07-24 12:35:00,56.83,56.97,56.82,56.86,57062.0,55.3292,55.4655,55.3194,55.3584,57062.0
2019-07-24 12:40:00,56.87,56.96,56.81,56.92,55899.0,55.3681,55.4557,55.3097,55.4168,55899.0
2019-07-24 12:45:00,56.91,56.92,56.76,56.78,90801.0,55.4071,55.4168,55.261,55.2805,90801.0
2019-07-24 12:50:00,56.78,57.17,56.71,57.09,210644.0,55.2805,55.6602,55.2123,55.5823,210644.0
2019-07-24 12:55:00,57.08,57.16,57.01,57.14,83650.0,55.5726,55.6505,55.5044,55.631,83650.0
2019-07-24 13:00:00,57.15,57.17,57.0,57.02,35514.0,55.6407,55.6602,55.4947,55.5142,35514.0
2019-07-24 13:05:00,57.02,57.04,56.91,56.92,53093.0,55.5142,55.5336,55.4071,55.4168,53093.0
2019-07-24 13:10:00,56.92,57.08,56.91,56.99,121091.0,55.4168,55.5726,55.4071,55.4849,121091.0
2019-07-24 13:15:00,56.99,57.05,56.9,57.0,121074.0,55.4849,55.5434,55.3973,55.4947,121074.0
2019-07-24 13:20:00,57.01,57.23,56.99,57.21,161163.0,55.5044,55.7186,55.4849,55.6991,161163.0
2019-07-24 13:25:00,57.21,57.57,57.21,57.52,164590.0,55.6991,56.0496,55.6991,56.001,164590.0
2019-07-24 13:30:00,57.54,57.7,57.43,57.69,142123.0,56.0204,56.1762,55.9133,56.1665,142123.0
2019-07-24 13:35:00,57.68,57.96,57.52,57.83,155374.0,56.1567,56.4293,56.001,56.3028,155374.0
2019-07-24 13:40:00,57.83,57.94,57.72,57.79,156162.0,56.3028,56.4099,56.1957,56.2638,156162.0
2019-07-24 13:45:00,57.79,57.94,57.67,57.84,101168.0,56.2638,56.4099,56.147,56.3125,101168.0
2019-07-24 13:50:00,57.83,57.83,57.6,57.67,66396.0,56.3028,56.3028,56.0788,56.147,66396.0
2019-07-24 13:55:00,57.68,57.81,57.58,57.77,70843.0,56.1567,56.2833,56.0594,56.2443,70843.0
2019-07-24 14:00:00,57.77,57.77,57.62,57.69,68214.0,56.2443,56.2443,56.0983,56.1665,68214.0
2019-07-24 14:05:00,57.69,57.69,57.51,57.56,105562.0,56.1665,56.1665,55.9912,56.0399,105562.0
2019-07-24 14:10:00,57.55,57.56,57.39,57.39,79063.0,56.0302,56.0399,55.8744,55.8744,79063.0
2019-07-24 14:15:00,57.4,57.7,57.35,57.57,164705.0,55.8841,56.1762,55.8354,56.0496,164705.0
2019-07-24 14:20:00,57.58,57.59,57.28,57.31,81649.0,56.0594,56.0691,55.7673,55.7965,81649.0
2019-07-24 14:25:00,57.32,57.32,57.06,57.06,128227.0,55.8062,55.8062,55.5531,55.5531,128227.0
2019-07-24 14:30:00,57.07,57.14,56.8,56.82,202259.0,55.5628,55.631,55.3,55.3194,202259.0
2019-07-24 14:35:00,56.82,56.82,56.55,56.63,207028.0,55.3194,55.3194,55.0566,55.1345,207028.0
2019-07-24 14:40:00,56.62,56.87,56.54,56.8,131153.0,55.1247,55.3681,55.0468,55.3,131153.0
2019-07-24 14:45:00,56.8,56.92,56.75,56.92,95829.0,55.3,55.4168,55.2513,55.4168,95829.0
2019-07-24 14:50:00,56.92,56.93,56.77,56.93,69947.0,55.4168,55.4265,55.2708,55.4265,69947.0
2019-07-24 14:55:00,56.93,57.1,56.9,57.08,97210.0,55.4265,55.592,55.3973,55.5726,97210.0
2019-07-24 15:00:00,57.07,57.12,56.92,56.93,133438.0,55.5628,55.6115,55.4168,55.4265,133438.0
2019-07-24 15:05:00,56.91,56.94,56.69,56.73,212711.0,55.4071,55.4363,55.1929,55.2318,212711.0
2019-07-24 15:10:00,56.72,57.07,56.69,57.04,115430.0,55.2221,55.5628,55.1929,55.5336,115430.0
2019-07-24 15:15:00,57.04,57.54,57.02,57.49,176788.0,55.5336,56.0204,55.5142,55.9717,176788.0
2019-07-24 15:20:00,57.5,57.8,57.5,57.62,168019.0,55.9815,56.2736,55.9815,56.0983,168019.0
2019-07-24 15:25:00,57.61,58.11,57.6,57.95,223952.0,56.0886,56.5754,56.0788,56.4196,223952.0
2019-07-24 15:30:00,57.94,58.03,57.82,57.87,115922.0,56.4099,56.4975,56.293,56.3417,115922.0
2019-07-24 15:35:00,57.87,58.0,57.66,57.94,158751.0,56.3417,56.4683,56.1373,56.4099,158751.0
2019-07-24 15:40:00,57.94,58.23,57.94,58.1,154449.0,56.4099,56.6922,56.4099,56.5656,154449.0
2019-07-24 15:45:00,58.11,58.61,58.09,58.43,211395.0,56.5754,57.0622,56.5559,56.8869,211395.0
2019-07-24 15:50:00,58.42,58.47,57.96,58.0,229184.0,56.8772,56.9259,56.4293,56.4683,229184.0
2019-07-24 15:55:00,57.99,58.07,57.9,57.94,445861.0,56.4585,56.5364,56.3709,56.4099,445861.0
2019-07-25 09:30:00,57.14,57.28,56.42,56.97,208736.0,55.631,55.7673,54.93,55.4655,208736.0
2019-07-25 09:35:00,57.06,57.15,56.67,56.75,93421.0,55.5531,55.6407,55.1734,55.2513,93421.0
2019-07-25 09:40:00,56.73,57.07,56.69,56.88,89608.0,55.2318,55.5628,55.1929,55.3779,89608.0
2019-07-25 09:45:00,56.88,57.48,56.87,57.44,126840.0,55.3779,55.962,55.3681,55.9231,126840.0
2019-07-25 09:50:00,57.45,57.67,57.19,57.36,81239.0,55.9328,56.147,55.6797,55.8452,81239.0
2019-07-25 09:55:00,57.37,57.61,57.32,57.52,100706.0,55.8549,56.0886,55.8062,56.001,100706.0
2019-07-25 10:00:00,57.52,57.7,57.37,57.48,121169.0,56.001,56.1762,55.8549,55.962,121169.0
2019-07-25 10:05:00,57.45,57.54,57.27,57.28,57851.0,55.9328,56.0204,55.7576,55.7673,57851.0
2019-07-25 10:10:00,57.29,57.33,56.85,56.88,112014.0,55.777,55.816,55.3486,55.3779,112014.0
2019-07-25 10:15:00,56.86,57.0,56.71,56.96,62963.0,55.3584,55.4947,55.2123,55.4557,62963.0
2019-07-25 10:20:00,56.96,56.96,56.64,56.66,52284.0,55.4557,55.4557,55.1442,55.1637,52284.0
2019-07-25 10:25:00,56.64,56.69,56.5,56.59,78825.0,55.1442,55.1929,55.0079,55.0955,78825.0
2019-07-25 10:30:00,56.56,56.64,56.46,56.53,85537.0,55.0663,55.1442,54.9689,55.0371,85537.0
2019-07-25 10:35:00,56.53,56.7,56.52,56.68,82577.0,55.0371,55.2026,55.0274,55.1831,82577.0
2019-07-25 10:40:00,56.7,56.71,56.56,56.62,45567.0,55.2026,55.2123,55.0663,55.1247,45567.0
2019-07-25 10:45:00,56.62,56.75,56.51,56.59,63936.0,55.1247,55.2513,55.0176,55.0955,63936.0
2019-07-25 10:50:00,56.58,56.64,56.51,56.52,35503.0,55.0858,55.1442,55.0176,55.0274,35503.0
2019-07-25 10:55:00,56.53,56.68,56.45,56.57,50596.0,55.0371,55.1831,54.9592,55.076,50596.0
2019-07-25 11:00:00,56.58,56.69,56.52,56.6,49940.0,55.0858,55.1929,55.0274,55.1052,49940.0
2019-07-25 11:05:00,56.59,56.83,56.54,56.75,48807.0,55.0955,55.3292,55.0468,55.2513,48807.0
2019-07-25 11:10:00,56.75,56.84,56.68,56.84,42321.0,55.2513,55.3389,55.1831,55.3389,42321.0
2019-07-25 11:15:00,56.85,56.9,56.75,56.78,24208.0,55.3486,55.3973,55.2513,55.2805,24208.0
2019-07-25 11:20:00,56.77,56.82,56.66,56.72,19073.0,55.2708,55.3194,55.1637,55.2221,19073.0
2019-07-25 11:25:00,56.74,56.77,56.47,56.47,25534.0,55.2416,55.2708,54.9787,54.9787,25534.0
2019-07-25 11:30:00,56.45,56.47,56.35,56.37,54675.0,54.9592,54.9787,54.8619,54.8813,54675.0
2019-07-25 11:35:00,56.36,56.58,56.33,56.58,22441.0,54.8716,55.0858,54.8424,55.0858,22441.0
2019-07-25 11:40:00,56.58,56.65,56.56,56.64,18213.0,55.0858,55.1539,55.0663,55.1442,18213.0
2019-07-25 11:45:00,56.67,56.69,56.54,56.54,17126.0,55.1734,55.1929,55.0468,55.0468,17126.0
2019-07-25 11:50:00,56.54,56.72,56.54,56.7,32841.0,55.0468,55.2221,55.0468,55.2026,32841.0
2019-07-25 11:55:00,56.72,56.85,56.67,56.78,21597.0,55.2221,55.3486,55.1734,55.2805,21597.0
2019-07-25 12:00:00,56.79,56.82,56.71,56.73,31399.0,55.2902,55.3194,55.2123,55.2318,31399.0
2019-07-25 12:05:00,56.73,56.76,56.6,56.62,24655.0,55.2318,55.261,55.1052,55.1247,24655.0
2019-07-25 12:10:00,56.62,56.64,56.55,56.64,26180.0,55.1247,55.1442,55.0566,55.1442,26180.0
2019-07-25 12:15:00,56.63,56.76,56.63,56.76,20567.0,55.1345,55.261,55.1345,55.261,20567.0
2019-07-25 12:20:00,56.76,56.8,56.66,56.66,35729.0,55.261,55.3,55.1637,55.1637,35729.0
2019-07-25 12:25:00,56.67,56.76,56.66,56.67,32059.0,55.1734,55.261,55.1637,55.1734,32059.0
2019-07-25 12:30:00,56.67,56.73,56.56,56.62,54440.0,55.1734,55.2318,55.0663,55.1247,54440.0
2019-07-25 12:35:00,56.62,56.62,56.42,56.42,41037.0,55.1247,55.1247,54.93,54.93,41037.0
2019-07-25 12:40:00,56.44,56.44,56.13,56.19,108394.0,54.9495,54.9495,54.6477,54.7061,108394.0
2019-07-25 12:45:00,56.2,56.28,56.15,56.27,27970.0,54.7158,54.7937,54.6671,54.784,27970.0
2019-07-25 12:50:00,56.3,56.34,56.22,56.27,24266.0,54.8132,54.8521,54.7353,54.784,24266.0
2019-07-25 12:55:00,56.27,56.38,56.26,56.32,18377.0,54.784,54.8911,54.7742,54.8326,18377.0
2019-07-25 13:00:00,56.31,56.34,56.26,56.28,21171.0,54.8229,54.8521,54.7742,54.7937,21171.0
2019-07-25 13:05:00,56.28,56.31,56.16,56.17,30405.0,54.7937,54.8229,54.6769,54.6866,30405.0
2019-07-25 13:10:00,56.16,56.17,55.83,55.93,96498.0,54.6769,54.6866,54.3556,54.4529,96498.0
2019-07-25 13:15:00,55.94,56.07,55.94,56.0,27931.0,54.4627,54.5892,54.4627,54.5211,27931.0
2019-07-25 13:20:00,56.0,56.03,55.88,55.91,29098.0,54.5211,54.5503,54.4043,54.4335,29098.0
2019-07-25 13:25:00,55.91,56.01,55.89,55.96,17880.0,54.4335,54.5308,54.414,54.4822,17880.0
2019-07-25 13:30:00,55.96,56.06,55.94,56.05,27213.0,54.4822,54.5795,54.4627,54.5698,27213.0
2019-07-25 13:35:00,56.05,56.05,55.92,55.92,17901.0,54.5698,54.5698,54.4432,54.4432,17901.0
2019-07-25 13:40:00,55.93,56.04,55.91,55.97,33063.0,54.4529,54.56,54.4335,54.4919,33063.0
2019-07-25 13:45:00,55.98,56.0,55.91,55.95,32475.0,54.5016,54.5211,54.4335,54.4724,32475.0
2019-07-25 13:50:00,55.95,55.98,55.87,55.92,53621.0,54.4724,54.5016,54.3945,54.4432,53621.0
2019-07-25 13:55:00,55.92,55.97,55.85,55.85,39801.0,54.4432,54.4919,54.3751,54.3751,39801.0
2019-07-25 14:00:00,55.86,55.99,55.85,55.95,65570.0,54.3848,54.5114,54.3751,54.4724,65570.0
2019-07-25 14:05:00,55.96,55.97,55.89,55.97,78890.0,54.4822,54.4919,54.414,54.4919,78890.0
2019-07-25 14:10:00,55.97,56.1,55.92,56.05,50836.0,54.4919,54.6185,54.4432,54.5698,50836.0
2019-07-25 14:15:00,56.05,56.19,56.05,56.18,31828.0,54.5698,54.7061,54.5698,54.6963,31828.0
2019-07-25 14:20:00,56.19,56.31,56.19,56.3,27355.0,54.7061,54.8229,54.7061,54.8132,27355.0
2019-07-25 14:25:00,56.31,56.32,56.21,56.23,29597.0,54.8229,54.8326,54.7255,54.745,29597.0
2019-07-25 14:30:00,56.23,56.23,56.12,56.13,15446.0,54.745,54.745,54.6379,54.6477,15446.0
2019-07-25 14:35:00,56.11,56.12,56.04,56.06,16034.0,54.6282,54.6379,54.56,54.5795,16034.0
2019-07-25 14:40:00,56.04,56.06,55.99,56.02,13924.0,54.56,54.5795,54.5114,54.5406,13924.0
2019-07-25 14:45:00,56.02,56.06,55.89,55.91,24078.0,54.5406,54.5795,54.414,54.4335,24078.0
2019-07-25 14:50:00,55.91,55.93,55.81,55.85,15616.0,54.4335,54.4529,54.3361,54.3751,15616.0
2019-07-25 14:55:00,55.85,55.98,55.85,55.94,29963.0,54.3751,54.5016,54.3751,54.4627,29963.0
2019-07-25 15:00:00,55.94,56.09,55.9,56.01,25765.0,54.4627,54.6087,54.4237,54.5308,25765.0
2019-07-25 15:05:00,56.01,56.05,55.95,55.96,51812.0,54.5308,54.5698,54.4724,54.4822,51812.0
2019-07-25 15:10:00,55.95,55.97,55.79,55.88,70289.0,54.4724,54.4919,54.3166,54.4043,70289.0
2019-07-25 15:15:00,55.89,56.01,55.88,55.97,27824.0,54.414,54.5308,54.4043,54.4919,27824.0
2019-07-25 15:20:00,55.96,56.04,55.92,55.93,45508.0,54.4822,54.56,54.4432,54.4529,45508.0
2019-07-25 15:25:00,55.94,56.0,55.89,55.98,32559.0,54.4627,54.5211,54.414,54.5016,32559.0
2019-07-25 15:30:00,55.98,56.09,55.98,56.04,47617.0,54.5016,54.6087,54.5016,54.56,47617.0
2019-07-25 15:35:00,56.03,56.11,56.0,56.01,42500.0,54.5503,54.6282,54.5211,54.5308,42500.0
2019-07-25 15:40:00,56.02,56.09,55.99,56.05,38970.0,54.5406,54.6087,54.5114,54.5698,38970.0
2019-07-25 15:45:00,56.05,56.06,56.0,56.01,51238.0,54.5698,54.5795,54.5211,54.5308,51238.0
2019-07-25 15:50:00,56.01,56.01,55.8,55.91,107516.0,54.5308,54.5308,54.3264,54.4335,107516.0
2019-07-25 15:55:00,55.91,55.94,55.75,55.92,185675.0,54.4335,54.4627,54.2777,54.4432,185675.0
2019-07-26 09:30:00,56.24,56.5,56.03,56.39,42570.0,54.7548,55.0079,54.5503,54.9008,42570.0
2019-07-26 09:35:00,56.37,56.46,56.11,56.25,26974.0,54.8813,54.9689,54.6282,54.7645,26974.0
2019-07-26 09:40:00,56.24,56.66,56.24,56.6,22031.0,54.7548,55.1637,54.7548,55.1052,22031.0
2019-07-26 09:45:00,56.57,56.67,56.4,56.67,20830.0,55.076,55.1734,54.9105,55.1734,20830.0
2019-07-26 09:50:00,56.68,56.75,56.64,56.73,19420.0,55.1831,55.2513,55.1442,55.2318,19420.0
2019-07-26 09:55:00,56.7,56.73,56.58,56.73,10879.0,55.2026,55.2318,55.0858,55.2318,10879.0
2019-07-26 10:00:00,56.7,56.79,56.6,56.79,22298.0,55.2026,55.2902,55.1052,55.2902,22298.0
2019-07-26 10:05:00,56.77,56.82,56.67,56.67,17676.0,55.2708,55.3194,55.1734,55.1734,17676.0
2019-07-26 10:10:00,56.67,56.81,56.61,56.79,15000.0,55.1734,55.3097,55.115,55.2902,15000.0
2019-07-26 10:15:00,56.79,56.82,56.73,56.8,12771.0,55.2902,55.3194,55.2318,55.3,12771.0
2019-07-26 10:20:00,56.79,56.84,56.76,56.83,15875.0,55.2902,55.3389,55.261,55.3292,15875.0
2019-07-26 10:25:00,56.84,56.98,56.82,56.94,16128.0,55.3389,55.4752,55.3194,55.4363,16128.0
2019-07-26 10:30:00,56.95,56.98,56.77,56.95,31225.0,55.446,55.4752,55.2708,55.446,31225.0
2019-07-26 10:35:00,56.96,57.05,56.92,57.01,18503.0,55.4557,55.5434,55.4168,55.5044,18503.0
2019-07-26 10:40:00,57.0,57.1,56.94,57.05,9924.0,55.4947,55.592,55.4363,55.5434,9924.0
2019-07-26 10:45:00,57.07,57.19,57.05,57.17,16922.0,55.5628,55.6797,55.5434,55.6602,16922.0
2019-07-26 10:50:00,57.17,57.23,57.07,57.07,16399.0,55.6602,55.7186,55.5628,55.5628,16399.0
2019-07-26 10:55:00,57.06,57.16,57.06,57.13,11154.0,55.5531,55.6505,55.5531,55.6213,11154.0
2019-07-26 11:00:00,57.14,57.27,57.13,57.27,12277.0,55.631,55.7576,55.6213,55.7576,12277.0
2019-07-26 11:05:00,57.27,57.27,57.13,57.13,12170.0,55.7576,55.7576,55.6213,55.6213,12170.0
2019-07-26 11:10:00,57.14,57.19,57.09,57.13,20318.0,55.631,55.6797,55.5823,55.6213,20318.0
2019-07-26 11:15:00,57.13,57.21,57.11,57.13,12936.0,55.6213,55.6991,55.6018,55.6213,12936.0
2019-07-26 11:20:00,57.14,57.21,57.12,57.17,16529.0,55.631,55.6991,55.6115,55.6602,16529.0
2019-07-26 11:25:00,57.17,57.17,57.11,57.12,13362.0,55.6602,55.6602,55.6018,55.6115,13362.0
2019-07-26 11:30:00,57.1,57.12,56.91,56.94,24551.0,55.592,55.6115,55.4071,55.4363,24551.0
2019-07-26 11:35:00,56.94,56.95,56.77,56.78,14638.0,55.4363,55.446,55.2708,55.2805,14638.0
2019-07-26 11:40:00,56.79,56.85,56.75,56.77,16129.0,55.2902,55.3486,55.2513,55.2708,16129.0
2019-07-26 11:45:00,56.78,56.79,56.7,56.74,11322.0,55.2805,55.2902,55.2026,55.2416,11322.0
2019-07-26 11:50:00,56.74,56.9,56.74,56.84,21819.0,55.2416,55.3973,55.2416,55.3389,21819.0
2019-07-26 11:55:00,56.84,56.91,56.84,56.87,17752.0,55.3389,55.4071,55.3389,55.3681,17752.0
2019-07-26 12:00:00,56.88,56.89,56.81,56.89,9050.0,55.3779,55.3876,55.3097,55.3876,9050.0
2019-07-26 12:05:00,56.9,56.9,56.77,56.8,14793.0,55.3973,55.3973,55.2708,55.3,14793.0
2019-07-26 12:10:00,56.8,56.82,56.75,56.77,12592.0,55.3,55.3194,55.2513,55.2708,12592.0
2019-07-26 12:15:00,56.76,56.76,56.58,56.58,22018.0,55.261,55.261,55.0858,55.0858,22018.0
2019-07-26 12:20:00,56.59,56.63,56.39,56.52,44946.0,55.0955,55.1345,54.9008,55.0274,44946.0
2019-07-26 12:25:00,56.51,56.52,56.46,56.49,28359.0,55.0176,55.0274,54.9689,54.9982,28359.0
2019-07-26 12:30:00,56.5,56.5,56.45,56.46,13360.0,55.0079,55.0079,54.9592,54.9689,13360.0
2019-07-26 12:35:00,56.44,56.5,56.4,56.44,15878.0,54.9495,55.0079,54.9105,54.9495,15878.0
2019-07-26 12:40:00,56.44,56.5,56.39,56.49,23390.0,54.9495,55.0079,54.9008,54.9982,23390.0
2019-07-26 12:45:00,56.48,56.51,56.44,56.45,14720.0,54.9884,55.0176,54.9495,54.9592,14720.0
2019-07-26 12:50:00,56.46,56.53,56.44,56.51,35525.0,54.9689,55.0371,54.9495,55.0176,35525.0
2019-07-26 12:55:00,56.51,56.52,56.42,56.49,27038.0,55.0176,55.0274,54.93,54.9982,27038.0
2019-07-26 13:00:00,56.48,56.52,56.44,56.5,88784.0,54.9884,55.0274,54.9495,55.0079,88784.0
2019-07-26 13:05:00,56.5,56.72,56.48,56.71,31469.0,55.0079,55.2221,54.9884,55.2123,31469.0
2019-07-26 13:10:00,56.71,56.85,56.71,56.78,14868.0,55.2123,55.3486,55.2123,55.2805,14868.0
2019-07-26 13:15:00,56.79,56.86,56.67,56.7,22006.0,55.2902,55.3584,55.1734,55.2026,22006.0
2019-07-26 13:20:00,56.71,56.75,56.71,56.72,11303.0,55.2123,55.2513,55.2123,55.2221,11303.0
2019-07-26 13:25:00,56.73,56.75,56.68,56.75,10772.0,55.2318,55.2513,55.1831,55.2513,10772.0
2019-07-26 13:30:00,56.75,56.8,56.75,56.78,11298.0,55.2513,55.3,55.2513,55.2805,11298.0
2019-07-26 13:35:00,56.77,56.84,56.73,56.83,16890.0,55.2708,55.3389,55.2318,55.3292,16890.0
2019-07-26 13:40:00,56.83,56.85,56.69,56.69,19845.0,55.3292,55.3486,55.1929,55.1929,19845.0
2019-07-26 13:45:00,56.68,56.71,56.6,56.65,37457.0,55.1831,55.2123,55.1052,55.1539,37457.0
2019-07-26 13:50:00,56.64,56.69,56.61,56.63,13454.0,55.1442,55.1929,55.115,55.1345,13454.0
2019-07-26 13:55:00,56.63,56.7,56.63,56.67,12133.0,55.1345,55.2026,55.1345,55.1734,12133.0
2019-07-26 14:00:00,56.68,56.7,56.65,56.69,8467.0,55.1831,55.2026,55.1539,55.1929,8467.0
2019-07-26 14:05:00,56.7,56.71,56.63,56.65,21316.0,55.2026,55.2123,55.1345,55.1539,21316.0
2019-07-26 14:10:00,56.64,56.7,56.63,56.7,10896.0,55.1442,55.2026,55.1345,55.2026,10896.0
2019-07-26 14:15:00,56.69,56.7,56.62,56.66,13900.0,55.1929,55.2026,55.1247,55.1637,13900.0
2019-07-26 14:20:00,56.66,56.66,56.57,56.59,13268.0,55.1637,55.1637,55.076,55.0955,13268.0
2019-07-26 14:25:00,56.6,56.6,56.53,56.55,10400.0,55.1052,55.1052,55.0371,55.0566,10400.0
2019-07-26 14:30:00,56.56,56.66,56.55,56.63,11073.0,55.0663,55.1637,55.0566,55.1345,11073.0
2019-07-26 14:35:00,56.63,56.69,56.62,56.68,11050.0,55.1345,55.1929,55.1247,55.1831,11050.0
2019-07-26 14:40:00,56.67,56.68,56.55,56.57,16602.0,55.1734,55.1831,55.0566,55.076,16602.0
2019-07-26 14:45:00,56.56,56.57,56.49,56.56,13185.0,55.0663,55.076,54.9982,55.0663,13185.0
2019-07-26 14:50:00,56.55,56.6,56.54,56.55,9800.0,55.0566,55.1052,55.0468,55.0566,9800.0
2019-07-26 14:55:00,56.58,56.61,56.55,56.57,13217.0,55.0858,55.115,55.0566,55.076,13217.0
2019-07-26 15:00:00,56.58,56.61,56.55,56.6,16537.0,55.0858,55.115,55.0566,55.1052,16537.0
2019-07-26 15:05:00,56.6,56.61,56.56,56.59,21054.0,55.1052,55.115,55.0663,55.0955,21054.0
2019-07-26 15:10:00,56.6,56.6,56.56,56.57,21396.0,55.1052,55.1052,55.0663,55.076,21396.0
2019-07-26 15:15:00,56.57,56.61,56.53,56.55,20380.0,55.076,55.115,55.0371,55.0566,20380.0
2019-07-26 15:20:00,56.55,56.6,56.53,56.54,37198.0,55.0566,55.1052,55.0371,55.0468,37198.0
2019-07-26 15:25:00,56.53,56.54,56.4,56.4,29414.0,55.0371,55.0468,54.9105,54.9105,29414.0
2019-07-26 15:30:00,56.4,56.46,56.38,56.4,45880.0,54.9105,54.9689,54.8911,54.9105,45880.0
2019-07-26 15:35:00,56.41,56.5,56.38,56.48,37462.0,54.9203,55.0079,54.8911,54.9884,37462.0
2019-07-26 15:40:00,56.48,56.51,56.42,56.5,35290.0,54.9884,55.0176,54.93,55.0079,35290.0
2019-07-26 15:45:00,56.51,56.55,56.46,56.55,33004.0,55.0176,55.0566,54.9689,55.0566,33004.0
2019-07-26 15:50:00,56.53,56.54,56.41,56.46,58105.0,55.0371,55.0468,54.9203,54.9689,58105.0
2019-07-26 15:55:00,56.46,56.46,56.29,56.36,157081.0,54.9689,54.9689,54.8034,54.8716,157081.0
2019-07-29 09:30:00,56.32,56.47,56.22,56.31,32323.0,54.8326,54.9787,54.7353,54.8229,32323.0
2019-07-29 09:35:00,56.33,56.62,56.33,56.53,36358.0,54.8424,55.1247,54.8424,55.0371,36358.0
2019-07-29 09:40:00,56.5,56.5,56.2,56.32,30343.0,55.0079,55.0079,54.7158,54.8326,30343.0
2019-07-29 09:45:00,56.33,56.71,56.29,56.71,20151.0,54.8424,55.2123,54.8034,55.2123,20151.0
2019-07-29 09:50:00,56.71,56.87,56.7,56.82,31020.0,55.2123,55.3681,55.2026,55.3194,31020.0
2019-07-29 09:55:00,56.82,56.83,56.6,56.63,15710.0,55.3194,55.3292,55.1052,55.1345,15710.0
2019-07-29 10:00:00,56.61,56.62,56.52,56.62,17472.0,55.115,55.1247,55.0274,55.1247,17472.0
2019-07-29 10:05:00,56.62,56.62,56.39,56.43,19573.0,55.1247,55.1247,54.9008,54.9397,19573.0
2019-07-29 10:10:00,56.44,56.5,56.37,56.47,11101.0,54.9495,55.0079,54.8813,54.9787,11101.0
2019-07-29 10:15:00,56.47,56.53,56.42,56.42,10579.0,54.9787,55.0371,54.93,54.93,10579.0
2019-07-29 10:20:00,56.42,56.42,56.33,56.41,15582.0,54.93,54.93,54.8424,54.9203,15582.0
2019-07-29 10:25:00,56.4,56.46,56.31,56.42,46691.0,54.9105,54.9689,54.8229,54.93,46691.0
2019-07-29 10:30:00,56.45,56.59,56.36,56.59,86732.0,54.9592,55.0955,54.8716,55.0955,86732.0
2019-07-29 10:35:00,56.59,56.67,56.56,56.56,19328.0,55.0955,55.1734,55.0663,55.0663,19328.0
2019-07-29 10:40:00,56.56,56.7,56.56,56.67,11996.0,55.0663,55.2026,55.0663,55.1734,11996.0
2019-07-29 10:45:00,56.66,56.9,56.66,56.9,18688.0,55.1637,55.3973,55.1637,55.3973,18688.0
2019-07-29 10:50:00,56.9,57.0,56.89,56.94,76758.0,55.3973,55.4947,55.3876,55.4363,76758.0
2019-07-29 10:55:00,56.97,57.16,56.97,57.12,50520.0,55.4655,55.6505,55.4655,55.6115,50520.0
2019-07-29 11:00:00,57.14,57.22,57.05,57.21,19470.0,55.631,55.7089,55.5434,55.6991,19470.0
2019-07-29 11:05:00,57.19,57.23,57.17,57.21,20634.0,55.6797,55.7186,55.6602,55.6991,20634.0
2019-07-29 11:10:00,57.21,57.21,57.1,57.11,33057.0,55.6991,55.6991,55.592,55.6018,33057.0
2019-07-29 11:15:00,57.1,57.17,57.04,57.14,23107.0,55.592,55.6602,55.5336,55.631,23107.0
2019-07-29 11:20:00,57.14,57.16,56.97,57.05,19105.0,55.631,55.6505,55.4655,55.5434,19105.0
2019-07-29 11:25:00,57.05,57.13,57.02,57.07,13165.0,55.5434,55.6213,55.5142,55.5628,13165.0
2019-07-29 11:30:00,57.07,57.14,57.05,57.11,10573.0,55.5628,55.631,55.5434,55.6018,10573.0
2019-07-29 11:35:00,57.1,57.2,57.09,57.2,167852.0,55.592,55.6894,55.5823,55.6894,167852.0
2019-07-29 11:40:00,57.2,57.43,57.19,57.39,28991.0,55.6894,55.9133,55.6797,55.8744,28991.0
2019-07-29 11:45:00,57.39,57.42,57.31,57.31,19407.0,55.8744,55.9036,55.7965,55.7965,19407.0
2019-07-29 11:50:00,57.3,57.36,57.27,57.33,14643.0,55.7868,55.8452,55.7576,55.816,14643.0
2019-07-29 11:55:00,57.35,57.47,57.35,57.44,14347.0,55.8354,55.9523,55.8354,55.9231,14347.0
2019-07-29 12:00:00,57.43,57.43,57.36,57.37,12742.0,55.9133,55.9133,55.8452,55.8549,12742.0
2019-07-29 12:05:00,57.38,57.43,57.38,57.42,11089.0,55.8646,55.9133,55.8646,55.9036,11089.0
2019-07-29 12:10:00,57.43,57.47,57.43,57.47,8575.0,55.9133,55.9523,55.9133,55.9523,8575.0
2019-07-29 12:15:00,57.46,57.55,57.45,57.55,24914.0,55.9425,56.0302,55.9328,56.0302,24914.0
2019-07-29 12:20:00,57.57,57.64,57.53,57.58,32056.0,56.0496,56.1178,56.0107,56.0594,32056.0
2019-07-29 12:25:00,57.57,57.68,57.56,57.68,12915.0,56.0496,56.1567,56.0399,56.1567,12915.0
2019-07-29 12:30:00,57.69,57.79,57.68,57.79,27348.0,56.1665,56.2638,56.1567,56.2638,27348.0
2019-07-29 12:35:00,57.8,57.8,57.7,57.75,11673.0,56.2736,56.2736,56.1762,56.2249,11673.0
2019-07-29 12:40:00,57.76,57.81,57.74,57.77,11261.0,56.2346,56.2833,56.2151,56.2443,11261.0
2019-07-29 12:45:00,57.76,57.76,57.67,57.71,15409.0,56.2346,56.2346,56.147,56.1859,15409.0
2019-07-29 12:50:00,57.72,57.73,57.69,57.7,13450.0,56.1957,56.2054,56.1665,56.1762,13450.0
2019-07-29 12:55:00,57.71,57.73,57.62,57.67,18474.0,56.1859,56.2054,56.0983,56.147,18474.0
2019-07-29 13:00:00,57.64,57.65,57.59,57.61,13894.0,56.1178,56.1275,56.0691,56.0886,13894.0
2019-07-29 13:05:00,57.6,57.65,57.58,57.65,10798.0,56.0788,56.1275,56.0594,56.1275,10798.0
2019-07-29 13:10:00,57.65,57.69,57.63,57.63,16007.0,56.1275,56.1665,56.108,56.108,16007.0
2019-07-29 13:15:00,57.64,57.71,57.64,57.69,8959.0,56.1178,56.1859,56.1178,56.1665,8959.0
2019-07-29 13:20:00,57.7,57.7,57.66,57.69,9200.0,56.1762,56.1762,56.1373,56.1665,9200.0
2019-07-29 13:25:00,57.69,57.69,57.61,57.65,10691.0,56.1665,56.1665,56.0886,56.1275,10691.0
2019-07-29 13:30:00,57.66,57.75,57.66,57.75,15698.0,56.1373,56.2249,56.1373,56.2249,15698.0
2019-07-29 13:35:00,57.74,57.74,57.63,57.7,15658.0,56.2151,56.2151,56.108,56.1762,15658.0
2019-07-29 13:40:00,57.71,57.71,57.61,57.62,10509.0,56.1859,56.1859,56.0886,56.0983,10509.0
2019-07-29 13:45:00,57.62,57.66,57.61,57.65,12184.0,56.0983,56.1373,56.0886,56.1275,12184.0
2019-07-29 13:50:00,57.64,57.65,57.62,57.64,6178.0,56.1178,56.1275,56.0983,56.1178,6178.0
2019-07-29 13:55:00,57.64,57.64,57.57,57.62,10708.0,56.1178,56.1178,56.0496,56.0983,10708.0
2019-07-29 14:00:00,57.62,57.65,57.61,57.62,8667.0,56.0983,56.1275,56.0886,56.0983,8667.0
2019-07-29 14:05:00,57.62,57.64,57.59,57.64,8531.0,56.0983,56.1178,56.0691,56.1178,8531.0
2019-07-29 14:10:00,57.64,57.68,57.61,57.68,9093.0,56.1178,56.1567,56.0886,56.1567,9093.0
2019-07-29 14:15:00,57.68,57.68,57.64,57.65,9463.0,56.1567,56.1567,56.1178,56.1275,9463.0
2019-07-29 14:20:00,57.65,57.82,57.64,57.78,20902.0,56.1275,56.293,56.1178,56.2541,20902.0
2019-07-29 14:25:00,57.78,57.84,57.77,57.84,17822.0,56.2541,56.3125,56.2443,56.3125,17822.0
2019-07-29 14:30:00,57.83,57.89,57.77,57.89,20813.0,56.3028,56.3612,56.2443,56.3612,20813.0
2019-07-29 14:35:00,57.89,57.93,57.87,57.92,20735.0,56.3612,56.4001,56.3417,56.3904,20735.0
2019-07-29 14:40:00,57.92,57.98,57.89,57.95,23280.0,56.3904,56.4488,56.3612,56.4196,23280.0
2019-07-29 14:45:00,57.94,57.96,57.89,57.91,19412.0,56.4099,56.4293,56.3612,56.3807,19412.0
2019-07-29 14:50:00,57.92,58.02,57.91,57.97,44136.0,56.3904,56.4877,56.3807,56.4391,44136.0
2019-07-29 14:55:00,57.97,57.98,57.88,57.88,14646.0,56.4391,56.4488,56.3514,56.3514,14646.0
2019-07-29 15:00:00,57.89,57.92,57.86,57.87,9712.0,56.3612,56.3904,56.332,56.3417,9712.0
2019-07-29 15:05:00,57.87,57.92,57.85,57.92,11594.0,56.3417,56.3904,56.3222,56.3904,11594.0
2019-07-29 15:10:00,57.91,57.92,57.73,57.8,134305.0,56.3807,56.3904,56.2054,56.2736,134305.0
2019-07-29 15:15:00,57.8,57.88,57.73,57.86,55628.0,56.2736,56.3514,56.2054,56.332,55628.0
2019-07-29 15:20:00,57.86,57.87,57.82,57.85,26159.0,56.332,56.3417,56.293,56.3222,26159.0
2019-07-29 15:25:00,57.86,57.86,57.82,57.84,16624.0,56.332,56.332,56.293,56.3125,16624.0
2019-07-29 15:30:00,57.85,57.91,57.82,57.88,31472.0,56.3222,56.3807,56.293,56.3514,31472.0
2019-07-29 15:35:00,57.89,57.89,57.81,57.83,36502.0,56.3612,56.3612,56.2833,56.3028,36502.0
2019-07-29 15:40:00,57.83,57.86,57.78,57.81,35474.0,56.3028,56.332,56.2541,56.2833,35474.0
2019-07-29 15:45:00,57.81,57.83,57.75,57.78,53776.0,56.2833,56.3028,56.2249,56.2541,53776.0
2019-07-29 15:50:00,57.78,57.78,57.65,57.68,69170.0,56.2541,56.2541,56.1275,56.1567,69170.0
2019-07-29 15:55:00,57.69,57.71,57.58,57.61,163007.0,56.1665,56.1859,56.0594,56.0886,163007.0
2019-07-30 09:30:00,56.82,57.0,55.6,56.35,148990.0,55.3194,55.4947,54.1317,54.8619,148990.0
2019-07-30 09:35:00,56.38,56.67,56.01,56.49,99461.0,54.8911,55.1734,54.5308,54.9982,99461.0
2019-07-30 09:40:00,56.44,56.74,56.38,56.65,50147.0,54.9495,55.2416,54.8911,55.1539,50147.0
2019-07-30 09:45:00,56.65,56.69,56.61,56.61,23322.0,55.1539,55.1929,55.115,55.115,23322.0
2019-07-30 09:50:00,56.62,56.69,56.58,56.67,15817.0,55.1247,55.1929,55.0858,55.1734,15817.0
2019-07-30 09:55:00,56.69,56.69,56.46,56.48,25860.0,55.1929,55.1929,54.9689,54.9884,25860.0
2019-07-30 10:00:00,56.46,56.85,56.43,56.82,42250.0,54.9689,55.3486,54.9397,55.3194,42250.0
2019-07-30 10:05:00,56.83,57.01,56.79,57.0,24074.0,55.3292,55.5044,55.2902,55.4947,24074.0
2019-07-30 10:10:00,57.0,57.07,56.89,56.96,18290.0,55.4947,55.5628,55.3876,55.4557,18290.0
2019-07-30 10:15:00,56.97,57.03,56.83,56.93,33156.0,55.4655,55.5239,55.3292,55.4265,33156.0
2019-07-30 10:20:00,56.92,56.93,56.84,56.89,15151.0,55.4168,55.4265,55.3389,55.3876,15151.0
2019-07-30 10:25:00,56.88,56.91,56.83,56.88,17070.0,55.3779,55.4071,55.3292,55.3779,17070.0
2019-07-30 10:30:00,56.89,57.02,56.88,56.92,16871.0,55.3876,55.5142,55.3779,55.4168,16871.0
2019-07-30 10:35:00,56.92,56.94,56.78,56.82,31486.0,55.4168,55.4363,55.2805,55.3194,31486.0
2019-07-30 10:40:00,56.82,56.9,56.8,56.85,13964.0,55.3194,55.3973,55.3,55.3486,13964.0
2019-07-30 10:45:00,56.82,56.91,56.8,56.9,11264.0,55.3194,55.4071,55.3,55.3973,11264.0
2019-07-30 10:50:00,56.9,57.1,56.88,57.04,14153.0,55.3973,55.592,55.3779,55.5336,14153.0
2019-07-30 10:55:00,57.04,57.08,56.99,57.05,11902.0,55.5336,55.5726,55.4849,55.5434,11902.0
2019-07-30 11:00:00,57.06,57.17,57.03,57.11,12612.0,55.5531,55.6602,55.5239,55.6018,12612.0
2019-07-30 11:05:00,57.11,57.21,57.11,57.2,10450.0,55.6018,55.6991,55.6018,55.6894,10450.0
2019-07-30 11:10:00,57.19,57.26,57.17,57.2,16735.0,55.6797,55.7478,55.6602,55.6894,16735.0
2019-07-30 11:15:00,57.19,57.26,57.11,57.12,30979.0,55.6797,55.7478,55.6018,55.6115,30979.0
2019-07-30 11:20:00,57.11,57.15,57.07,57.12,46431.0,55.6018,55.6407,55.5628,55.6115,46431.0
2019-07-30 11:25:00,57.11,57.11,56.98,56.98,15784.0,55.6018,55.6018,55.4752,55.4752,15784.0
2019-07-30 11:30:00,56.99,57.09,56.94,56.96,28322.0,55.4849,55.5823,55.4363,55.4557,28322.0
2019-07-30 11:35:00,56.95,57.1,56.95,57.0,23074.0,55.446,55.592,55.446,55.4947,23074.0
2019-07-30 11:40:00,57.0,57.35,57.0,57.28,23099.0,55.4947,55.8354,55.4947,55.7673,23099.0
2019-07-30 11:45:00,57.28,57.29,57.08,57.08,20503.0,55.7673,55.777,55.5726,55.5726,20503.0
2019-07-30 11:50:00,57.08,57.08,57.03,57.07,20849.0,55.5726,55.5726,55.5239,55.5628,20849.0
2019-07-30 11:55:00,57.09,57.17,57.06,57.15,11789.0,55.5823,55.6602,55.5531,55.6407,11789.0
2019-07-30 12:00:00,57.14,57.15,57.02,57.04,19589.0,55.631,55.6407,55.5142,55.5336,19589.0
2019-07-30 12:05:00,57.04,57.12,57.03,57.09,22323.0,55.5336,55.6115,55.5239,55.5823,22323.0
2019-07-30 12:10:00,57.08,57.23,57.06,57.21,18383.0,55.5726,55.7186,55.5531,55.6991,18383.0
2019-07-30 12:15:00,57.21,57.29,57.21,57.28,7453.0,55.6991,55.777,55.6991,55.7673,7453.0
2019-07-30 12:20:00,57.27,57.31,57.23,57.29,11386.0,55.7576,55.7965,55.7186,55.777,11386.0
2019-07-30 12:25:00,57.28,57.37,57.27,57.37,6123.0,55.7673,55.8549,55.7576,55.8549,6123.0
2019-07-30 12:30:00,57.37,57.43,57.35,57.41,11000.0,55.8549,55.9133,55.8354,55.8939,11000.0
2019-07-30 12:35:00,57.43,57.45,57.41,57.45,8208.0,55.9133,55.9328,55.8939,55.9328,8208.0
2019-07-30 12:40:00,57.46,57.49,57.4,57.48,8634.0,55.9425,55.9717,55.8841,55.962,8634.0
2019-07-30 12:45:00,57.48,57.75,57.46,57.67,60414.0,55.962,56.2249,55.9425,56.147,60414.0
2019-07-30 12:50:00,57.65,57.7,57.57,57.62,16354.0,56.1275,56.1762,56.0496,56.0983,16354.0
2019-07-30 12:55:00,57.64,57.7,57.6,57.61,17611.0,56.1178,56.1762,56.0788,56.0886,17611.0
2019-07-30 13:00:00,57.61,57.65,57.59,57.6,8804.0,56.0886,56.1275,56.0691,56.0788,8804.0
2019-07-30 13:05:00,57.6,57.62,57.49,57.51,15673.0,56.0788,56.0983,55.9717,55.9912,15673.0
2019-07-30 13:10:00,57.51,57.58,57.5,57.57,12571.0,55.9912,56.0594,55.9815,56.0496,12571.0
2019-07-30 13:15:00,57.56,57.6,57.53,57.55,10950.0,56.0399,56.0788,56.0107,56.0302,10950.0
2019-07-30 13:20:00,57.55,57.57,57.51,57.51,12509.0,56.0302,56.0496,55.9912,55.9912,12509.0
2019-07-30 13:25:00,57.51,57.55,57.51,57.55,7200.0,55.9912,56.0302,55.9912,56.0302,7200.0
2019-07-30 13:30:00,57.55,57.59,57.46,57.46,19882.0,56.0302,56.0691,55.9425,55.9425,19882.0
2019-07-30 13:35:00,57.46,57.56,57.46,57.52,13302.0,55.9425,56.0399,55.9425,56.001,13302.0
2019-07-30 13:40:00,57.52,57.52,57.5,57.51,10104.0,56.001,56.001,55.9815,55.9912,10104.0
2019-07-30 13:45:00,57.51,57.51,57.35,57.35,14330.0,55.9912,55.9912,55.8354,55.8354,14330.0
2019-07-30 13:50:00,57.34,57.36,57.3,57.34,13377.0,55.8257,55.8452,55.7868,55.8257,13377.0
2019-07-30 13:55:00,57.33,57.38,57.32,57.36,11856.0,55.816,55.8646,55.8062,55.8452,11856.0
2019-07-30 14:00:00,57.35,57.36,57.3,57.35,23845.0,55.8354,55.8452,55.7868,55.8354,23845.0
2019-07-30 14:05:00,57.35,57.36,57.26,57.3,26121.0,55.8354,55.8452,55.7478,55.7868,26121.0
2019-07-30 14:10:00,57.3,57.36,57.24,57.25,15557.0,55.7868,55.8452,55.7283,55.7381,15557.0
2019-07-30 14:15:00,57.26,57.26,57.21,57.22,13039.0,55.7478,55.7478,55.6991,55.7089,13039.0
2019-07-30 14:20:00,57.22,57.23,57.15,57.16,19733.0,55.7089,55.7186,55.6407,55.6505,19733.0
2019-07-30 14:25:00,57.14,57.19,57.1,57.17,21764.0,55.631,55.6797,55.592,55.6602,21764.0
2019-07-30 14:30:00,57.18,57.27,57.18,57.22,16926.0,55.6699,55.7576,55.6699,55.7089,16926.0
2019-07-30 14:35:00,57.23,57.26,57.18,57.23,16540.0,55.7186,55.7478,55.6699,55.7186,16540.0
2019-07-30 14:40:00,57.23,57.32,57.22,57.32,14393.0,55.7186,55.8062,55.7089,55.8062,14393.0
2019-07-30 14:45:00,57.32,57.44,57.32,57.44,14400.0,55.8062,55.9231,55.8062,55.9231,14400.0
2019-07-30 14:50:00,57.42,57.47,57.39,57.41,19457.0,55.9036,55.9523,55.8744,55.8939,19457.0
2019-07-30 14:55:00,57.42,57.45,57.39,57.42,23293.0,55.9036,55.9328,55.8744,55.9036,23293.0
2019-07-30 15:00:00,57.42,57.5,57.39,57.44,26076.0,55.9036,55.9815,55.8744,55.9231,26076.0
2019-07-30 15:05:00,57.44,57.47,57.41,57.43,18409.0,55.9231,55.9523,55.8939,55.9133,18409.0
2019-07-30 15:10:00,57.43,57.52,57.42,57.52,22443.0,55.9133,56.001,55.9036,56.001,22443.0
2019-07-30 15:15:00,57.52,57.52,57.4,57.44,27161.0,56.001,56.001,55.8841,55.9231,27161.0
2019-07-30 15:20:00,57.45,57.5,57.42,57.49,17422.0,55.9328,55.9815,55.9036,55.9717,17422.0
2019-07-30 15:25:00,57.48,57.58,57.47,57.54,14842.0,55.962,56.0594,55.9523,56.0204,14842.0
2019-07-30 15:30:00,57.54,57.6,57.47,57.5,31047.0,56.0204,56.0788,55.9523,55.9815,31047.0
2019-07-30 15:35:00,57.49,57.51,57.43,57.48,16555.0,55.9717,55.9912,55.9133,55.962,16555.0
2019-07-30 15:40:00,57.47,57.49,57.44,57.46,22920.0,55.9523,55.9717,55.9231,55.9425,22920.0
2019-07-30 15:45:00,57.46,57.46,57.4,57.46,46258.0,55.9425,55.9425,55.8841,55.9425,46258.0
2019-07-30 15:50:00,57.46,57.48,57.39,57.43,54784.0,55.9425,55.962,55.8744,55.9133,54784.0
2019-07-30 15:55:00,57.42,57.42,57.22,57.36,164600.0,55.9036,55.9036,55.7089,55.8452,164600.0
2019-07-31 09:30:00,57.35,57.35,56.92,56.92,38677.0,55.8354,55.8354,55.4168,55.4168,38677.0
2019-07-31 09:35:00,56.94,57.13,56.78,56.81,23628.0,55.4363,55.6213,55.2805,55.3097,23628.0
2019-07-31 09:40:00,56.84,57.05,56.83,56.95,26805.0,55.3389,55.5434,55.3292,55.446,26805.0
2019-07-31 09:45:00,56.96,57.01,56.85,56.86,18187.0,55.4557,55.5044,55.3486,55.3584,18187.0
2019-07-31 09:50:00,56.83,56.95,56.79,56.88,15843.0,55.3292,55.446,55.2902,55.3779,15843.0
2019-07-31 09:55:00,56.85,56.99,56.84,56.93,12652.0,55.3486,55.4849,55.3389,55.4265,12652.0
2019-07-31 10:00:00,56.95,56.96,56.8,56.92,9934.0,55.446,55.4557,55.3,55.4168,9934.0
2019-07-31 10:05:00,56.9,56.91,56.74,56.82,22894.0,55.3973,55.4071,55.2416,55.3194,22894.0
2019-07-31 10:10:00,56.84,57.01,56.84,57.01,22433.0,55.3389,55.5044,55.3389,55.5044,22433.0
2019-07-31 10:15:00,57.0,57.03,56.95,56.99,14320.0,55.4947,55.5239,55.446,55.4849,14320.0
2019-07-31 10:20:00,56.99,57.0,56.83,56.86,11832.0,55.4849,55.4947,55.3292,55.3584,11832.0
2019-07-31 10:25:00,56.87,56.93,56.7,56.7,14770.0,55.3681,55.4265,55.2026,55.2026,14770.0
2019-07-31 10:30:00,56.72,56.73,56.5,56.55,25102.0,55.2221,55.2318,55.0079,55.0566,25102.0
2019-07-31 10:35:00,56.55,56.62,56.48,56.61,10682.0,55.0566,55.1247,54.9884,55.115,10682.0
2019-07-31 10:40:00,56.61,56.66,56.55,56.6,25508.0,55.115,55.1637,55.0566,55.1052,25508.0
2019-07-31 10:45:00,56.61,56.68,56.59,56.64,58916.0,55.115,55.1831,55.0955,55.1442,58916.0
2019-07-31 10:50:00,56.63,56.63,56.51,56.61,43439.0,55.1345,55.1345,55.0176,55.115,43439.0
2019-07-31 10:55:00,56.61,56.65,56.58,56.59,23835.0,55.115,55.1539,55.0858,55.0955,23835.0
2019-07-31 11:00:00,56.6,56.7,56.56,56.6,21146.0,55.1052,55.2026,55.0663,55.1052,21146.0
2019-07-31 11:05:00,56.6,56.61,56.54,56.57,9021.0,55.1052,55.115,55.0468,55.076,9021.0
2019-07-31 11:10:00,56.57,56.61,56.48,56.48,15755.0,55.076,55.115,54.9884,54.9884,15755.0
2019-07-31 11:15:00,56.47,56.48,56.41,56.45,10256.0,54.9787,54.9884,54.9203,54.9592,10256.0
2019-07-31 11:20:00,56.45,56.51,56.41,56.48,14020.0,54.9592,55.0176,54.9203,54.9884,14020.0
2019-07-31 11:25:00,56.48,56.49,56.38,56.44,20198.0,54.9884,54.9982,54.8911,54.9495,20198.0
2019-07-31 11:30:00,56.44,56.55,56.4,56.5,33593.0,54.9495,55.0566,54.9105,55.0079,33593.0
2019-07-31 11:35:00,56.5,56.5,56.4,56.41,11597.0,55.0079,55.0079,54.9105,54.9203,11597.0
2019-07-31 11:40:00,56.41,56.45,56.36,56.44,11834.0,54.9203,54.9592,54.8716,54.9495,11834.0
2019-07-31 11:45:00,56.43,56.54,56.43,56.54,9654.0,54.9397,55.0468,54.9397,55.0468,9654.0
2019-07-31 11:50:00,56.53,56.53,56.46,56.51,10772.0,55.0371,55.0371,54.9689,55.0176,10772.0
2019-07-31 11:55:00,56.5,56.51,56.44,56.48,19845.0,55.0079,55.0176,54.9495,54.9884,19845.0
2019-07-31 12:00:00,56.48,56.53,56.47,56.51,10250.0,54.9884,55.0371,54.9787,55.0176,10250.0
2019-07-31 12:05:00,56.5,56.53,56.45,56.46,16113.0,55.0079,55.0371,54.9592,54.9689,16113.0
2019-07-31 12:10:00,56.47,56.52,56.45,56.47,12826.0,54.9787,55.0274,54.9592,54.9787,12826.0
2019-07-31 12:15:00,56.47,56.48,56.42,56.43,7126.0,54.9787,54.9884,54.93,54.9397,7126.0
2019-07-31 12:20:00,56.42,56.55,56.41,56.54,9987.0,54.93,55.0566,54.9203,55.0468,9987.0
2019-07-31 12:25:00,56.55,56.55,56.45,56.47,14378.0,55.0566,55.0566,54.9592,54.9787,14378.0
2019-07-31 12:30:00,56.47,56.48,56.41,56.43,8799.0,54.9787,54.9884,54.9203,54.9397,8799.0
2019-07-31 12:35:00,56.43,56.46,56.41,56.41,7540.0,54.9397,54.9689,54.9203,54.9203,7540.0
2019-07-31 12:40:00,56.41,56.45,56.4,56.45,8050.0,54.9203,54.9592,54.9105,54.9592,8050.0
2019-07-31 12:45:00,56.44,56.49,56.39,56.43,54562.0,54.9495,54.9982,54.9008,54.9397,54562.0
2019-07-31 12:50:00,56.42,56.45,56.36,56.43,19138.0,54.93,54.9592,54.8716,54.9397,19138.0
2019-07-31 12:55:00,56.44,56.45,56.37,56.4,14596.0,54.9495,54.9592,54.8813,54.9105,14596.0
2019-07-31 13:00:00,56.4,56.4,56.36,56.39,6960.0,54.9105,54.9105,54.8716,54.9008,6960.0
2019-07-31 13:05:00,56.37,56.43,56.36,56.43,12845.0,54.8813,54.9397,54.8716,54.9397,12845.0
2019-07-31 13:10:00,56.42,56.44,56.39,56.4,14947.0,54.93,54.9495,54.9008,54.9105,14947.0
2019-07-31 13:15:00,56.39,56.42,56.36,56.4,24948.0,54.9008,54.93,54.8716,54.9105,24948.0
2019-07-31 13:20:00,56.4,56.45,56.38,56.44,9350.0,54.9105,54.9592,54.8911,54.9495,9350.0
2019-07-31 13:25:00,56.44,56.49,56.39,56.49,10850.0,54.9495,54.9982,54.9008,54.9982,10850.0
2019-07-31 13:30:00,56.49,56.51,56.38,56.43,114151.0,54.9982,55.0176,54.8911,54.9397,114151.0
2019-07-31 13:35:00,56.42,56.47,56.42,56.47,3242.0,54.93,54.9787,54.93,54.9787,3242.0
2019-07-31 13:40:00,56.47,56.49,56.44,56.45,18954.0,54.9787,54.9982,54.9495,54.9592,18954.0
2019-07-31 13:45:00,56.45,56.46,56.4,56.4,7600.0,54.9592,54.9689,54.9105,54.9105,7600.0
2019-07-31 13:50:00,56.41,56.42,56.37,56.39,6623.0,54.9203,54.93,54.8813,54.9008,6623.0
2019-07-31 13:55:00,56.39,56.48,56.39,56.45,16706.0,54.9008,54.9884,54.9008,54.9592,16706.0
2019-07-31 14:00:00,56.4,56.5,56.34,56.41,26549.0,54.9105,55.0079,54.8521,54.9203,26549.0
2019-07-31 14:05:00,56.44,56.58,56.42,56.49,73977.0,54.9495,55.0858,54.93,54.9982,73977.0
2019-07-31 14:10:00,56.48,56.54,56.46,56.52,13876.0,54.9884,55.0468,54.9689,55.0274,13876.0
2019-07-31 14:15:00,56.52,56.52,56.4,56.46,12408.0,55.0274,55.0274,54.9105,54.9689,12408.0
2019-07-31 14:20:00,56.46,56.49,56.4,56.42,10020.0,54.9689,54.9982,54.9105,54.93,10020.0
2019-07-31 14:25:00,56.44,56.49,56.39,56.41,24818.0,54.9495,54.9982,54.9008,54.9203,24818.0
2019-07-31 14:30:00,56.43,56.48,56.41,56.46,14746.0,54.9397,54.9884,54.9203,54.9689,14746.0
2019-07-31 14:35:00,56.47,56.48,56.09,56.13,32392.0,54.9787,54.9884,54.6087,54.6477,32392.0
2019-07-31 14:40:00,56.1,56.15,55.94,56.02,17381.0,54.6185,54.6671,54.4627,54.5406,17381.0
2019-07-31 14:45:00,55.97,55.97,55.64,55.64,18876.0,54.4919,54.4919,54.1706,54.1706,18876.0
2019-07-31 14:50:00,55.64,55.66,55.05,55.41,56661.0,54.1706,54.1901,53.5962,53.9467,56661.0
2019-07-31 14:55:00,55.41,55.65,55.3,55.48,64469.0,53.9467,54.1803,53.8396,54.0148,64469.0
2019-07-31 15:00:00,55.5,55.81,55.38,55.65,52273.0,54.0343,54.3361,53.9175,54.1803,52273.0
2019-07-31 15:05:00,55.62,55.93,55.62,55.89,35069.0,54.1511,54.4529,54.1511,54.414,35069.0
2019-07-31 15:10:00,55.91,55.93,55.74,55.89,31754.0,54.4335,54.4529,54.268,54.414,31754.0
2019-07-31 15:15:00,55.89,55.95,55.77,55.93,70551.0,54.414,54.4724,54.2972,54.4529,70551.0
2019-07-31 15:20:00,55.93,55.99,55.85,55.91,82679.0,54.4529,54.5114,54.3751,54.4335,82679.0
2019-07-31 15:25:00,55.93,56.23,55.9,56.15,50258.0,54.4529,54.745,54.4237,54.6671,50258.0
2019-07-31 15:30:00,56.17,56.19,56.01,56.04,18697.0,54.6866,54.7061,54.5308,54.56,18697.0
2019-07-31 15:35:00,56.02,56.21,56.02,56.16,14326.0,54.5406,54.7255,54.5406,54.6769,14326.0
2019-07-31 15:40:00,56.17,56.21,56.05,56.2,21702.0,54.6866,54.7255,54.5698,54.7158,21702.0
2019-07-31 15:45:00,56.22,56.22,56.05,56.05,32824.0,54.7353,54.7353,54.5698,54.5698,32824.0
2019-07-31 15:50:00,56.05,56.05,55.78,55.79,90452.0,54.5698,54.5698,54.3069,54.3166,90452.0
2019-07-31 15:55:00,55.78,55.88,55.65,55.7,339485.0,54.3069,54.4043,54.1803,54.229,339485.0
2019-08-01 09:30:00,56.4,56.66,56.01,56.56,33323.0,54.9105,55.1637,54.5308,55.0663,33323.0
2019-08-01 09:35:00,56.58,56.64,56.09,56.54,25613.0,55.0858,55.1442,54.6087,55.0468,25613.0
2019-08-01 09:40:00,56.51,56.61,56.39,56.53,13666.0,55.0176,55.115,54.9008,55.0371,13666.0
2019-08-01 09:45:00,56.55,56.84,56.53,56.76,13630.0,55.0566,55.3389,55.0371,55.261,13630.0
2019-08-01 09:50:00,56.79,56.87,56.65,56.65,10845.0,55.2902,55.3681,55.1539,55.1539,10845.0
2019-08-01 09:55:00,56.68,56.75,56.62,56.75,4257.0,55.1831,55.2513,55.1247,55.2513,4257.0
2019-08-01 10:00:00,56.74,56.74,56.51,56.51,9384.0,55.2416,55.2416,55.0176,55.0176,9384.0
2019-08-01 10:05:00,56.51,56.69,56.49,56.67,8375.0,55.0176,55.1929,54.9982,55.1734,8375.0
2019-08-01 10:10:00,56.68,56.69,56.55,56.55,13419.0,55.1831,55.1929,55.0566,55.0566,13419.0
2019-08-01 10:15:00,56.52,56.77,56.49,56.72,38162.0,55.0274,55.2708,54.9982,55.2221,38162.0
2019-08-01 10:20:00,56.72,56.75,56.64,56.68,17026.0,55.2221,55.2513,55.1442,55.1831,17026.0
2019-08-01 10:25:00,56.68,56.8,56.67,56.71,9150.0,55.1831,55.3,55.1734,55.2123,9150.0
2019-08-01 10:30:00,56.71,56.8,56.63,56.79,16913.0,55.2123,55.3,55.1345,55.2902,16913.0
2019-08-01 10:35:00,56.74,56.74,56.57,56.61,21042.0,55.2416,55.2416,55.076,55.115,21042.0
2019-08-01 10:40:00,56.6,56.68,56.56,56.67,10525.0,55.1052,55.1831,55.0663,55.1734,10525.0
2019-08-01 10:45:00,56.67,56.77,56.61,56.77,7656.0,55.1734,55.2708,55.115,55.2708,7656.0
2019-08-01 10:50:00,56.78,56.91,56.78,56.87,14101.0,55.2805,55.4071,55.2805,55.3681,14101.0
2019-08-01 10:55:00,56.87,57.05,56.76,56.97,41312.0,55.3681,55.5434,55.261,55.4655,41312.0
2019-08-01 11:00:00,56.97,57.11,56.97,56.98,8130.0,55.4655,55.6018,55.4655,55.4752,8130.0
2019-08-01 11:05:00,56.99,57.01,56.88,56.91,12673.0,55.4849,55.5044,55.3779,55.4071,12673.0
2019-08-01 11:10:00,56.92,56.94,56.88,56.92,11995.0,55.4168,55.4363,55.3779,55.4168,11995.0
2019-08-01 11:15:00,56.91,56.92,56.75,56.79,25219.0,55.4071,55.4168,55.2513,55.2902,25219.0
2019-08-01 11:20:00,56.76,56.81,56.71,56.81,14593.0,55.261,55.3097,55.2123,55.3097,14593.0
2019-08-01 11:25:00,56.81,56.97,56.78,56.96,10072.0,55.3097,55.4655,55.2805,55.4557,10072.0
2019-08-01 11:30:00,56.94,56.97,56.87,56.88,6564.0,55.4363,55.4655,55.3681,55.3779,6564.0
2019-08-01 11:35:00,56.91,56.91,56.87,56.91,11826.0,55.4071,55.4071,55.3681,55.4071,11826.0
2019-08-01 11:40:00,56.91,57.0,56.88,56.99,16450.0,55.4071,55.4947,55.3779,55.4849,16450.0
2019-08-01 11:45:00,56.98,57.0,56.94,56.99,6593.0,55.4752,55.4947,55.4363,55.4849,6593.0
2019-08-01 11:50:00,57.0,57.0,56.9,56.9,8930.0,55.4947,55.4947,55.3973,55.3973,8930.0
2019-08-01 11:55:00,56.88,56.91,56.82,56.83,9941.0,55.3779,55.4071,55.3194,55.3292,9941.0
2019-08-01 12:00:00,56.83,56.89,56.79,56.82,17458.0,55.3292,55.3876,55.2902,55.3194,17458.0
2019-08-01 12:05:00,56.8,56.83,56.78,56.8,5069.0,55.3,55.3292,55.2805,55.3,5069.0
2019-08-01 12:10:00,56.8,56.84,56.76,56.77,5459.0,55.3,55.3389,55.261,55.2708,5459.0
2019-08-01 12:15:00,56.76,56.76,56.68,56.69,12034.0,55.261,55.261,55.1831,55.1929,12034.0
2019-08-01 12:20:00,56.69,56.78,56.64,56.78,19641.0,55.1929,55.2805,55.1442,55.2805,19641.0
2019-08-01 12:25:00,56.77,56.92,56.76,56.92,6749.0,55.2708,55.4168,55.261,55.4168,6749.0
2019-08-01 12:30:00,56.92,56.97,56.91,56.96,9100.0,55.4168,55.4655,55.4071,55.4557,9100.0
2019-08-01 12:35:00,56.96,57.06,56.94,57.06,5748.0,55.4557,55.5531,55.4363,55.5531,5748.0
2019-08-01 12:40:00,57.05,57.06,57.0,57.03,5300.0,55.5434,55.5531,55.4947,55.5239,5300.0
2019-08-01 12:45:00,57.03,57.08,56.99,57.04,11562.0,55.5239,55.5726,55.4849,55.5336,11562.0
2019-08-01 12:50:00,57.05,57.06,57.03,57.06,3645.0,55.5434,55.5531,55.5239,55.5531,3645.0
2019-08-01 12:55:00,57.07,57.07,56.98,56.98,16785.0,55.5628,55.5628,55.4752,55.4752,16785.0
2019-08-01 13:00:00,56.98,57.04,56.96,56.98,6932.0,55.4752,55.5336,55.4557,55.4752,6932.0
2019-08-01 13:05:00,56.98,57.04,56.97,57.0,6763.0,55.4752,55.5336,55.4655,55.4947,6763.0
2019-08-01 13:10:00,57.01,57.01,56.95,56.96,4933.0,55.5044,55.5044,55.446,55.4557,4933.0
2019-08-01 13:15:00,56.96,56.97,56.94,56.95,9011.0,55.4557,55.4655,55.4363,55.446,9011.0
2019-08-01 13:20:00,56.95,56.99,56.92,56.99,8812.0,55.446,55.4849,55.4168,55.4849,8812.0
2019-08-01 13:25:00,56.99,56.99,56.29,56.29,26854.0,55.4849,55.4849,54.8034,54.8034,26854.0
2019-08-01 13:30:00,56.25,56.49,56.09,56.1,20926.0,54.7645,54.9982,54.6087,54.6185,20926.0
2019-08-01 13:35:00,56.06,56.06,55.6,55.62,17130.0,54.5795,54.5795,54.1317,54.1511,17130.0
2019-08-01 13:40:00,55.56,55.59,55.16,55.16,41979.0,54.0927,54.1219,53.7033,53.7033,41979.0
2019-08-01 13:45:00,55.16,55.53,55.15,55.53,39152.0,53.7033,54.0635,53.6935,54.0635,39152.0
2019-08-01 13:50:00,55.46,55.59,55.21,55.25,76037.0,53.9954,54.1219,53.752,53.7909,76037.0
2019-08-01 13:55:00,55.27,55.74,55.27,55.73,16944.0,53.8104,54.268,53.8104,54.2582,16944.0
2019-08-01 14:00:00,55.7,55.75,55.3,55.32,38148.0,54.229,54.2777,53.8396,53.8591,38148.0
2019-08-01 14:05:00,55.32,55.45,55.21,55.21,23063.0,53.8591,53.9856,53.752,53.752,23063.0
2019-08-01 14:10:00,55.23,55.24,54.76,54.93,61492.0,53.7714,53.7812,53.3138,53.4794,61492.0
2019-08-01 14:15:00,54.93,54.97,54.45,54.46,95331.0,53.4794,53.5183,53.012,53.0218,95331.0
2019-08-01 14:20:00,54.47,54.5,54.05,54.38,111657.0,53.0315,53.0607,52.6226,52.9439,111657.0
2019-08-01 14:25:00,54.38,54.64,54.3,54.54,37990.0,52.9439,53.197,52.866,53.0997,37990.0
2019-08-01 14:30:00,54.54,54.58,54.3,54.42,28803.0,53.0997,53.1386,52.866,52.9828,28803.0
2019-08-01 14:35:00,54.45,54.46,54.32,54.41,19761.0,53.012,53.0218,52.8855,52.9731,19761.0
2019-08-01 14:40:00,54.42,54.45,54.26,54.28,24939.0,52.9828,53.012,52.827,52.8465,24939.0
2019-08-01 14:45:00,54.21,54.56,54.16,54.56,24336.0,52.7784,53.1191,52.7297,53.1191,24336.0
2019-08-01 14:50:00,54.56,54.74,54.56,54.67,30436.0,53.1191,53.2944,53.1191,53.2262,30436.0
2019-08-01 14:55:00,54.68,54.69,54.55,54.69,8513.0,53.236,53.2457,53.1094,53.2457,8513.0
2019-08-01 15:00:00,54.71,54.77,54.45,54.61,67830.0,53.2652,53.3236,53.012,53.1678,67830.0
2019-08-01 15:05:00,54.63,54.7,54.56,54.57,24795.0,53.1873,53.2554,53.1191,53.1289,24795.0
2019-08-01 15:10:00,54.56,54.67,54.53,54.57,30650.0,53.1191,53.2262,53.0899,53.1289,30650.0
2019-08-01 15:15:00,54.57,54.99,54.55,54.9,14801.0,53.1289,53.5378,53.1094,53.4501,14801.0
2019-08-01 15:20:00,54.91,54.97,54.86,54.97,9932.0,53.4599,53.5183,53.4112,53.5183,9932.0
2019-08-01 15:25:00,54.98,55.02,54.87,54.9,17398.0,53.528,53.567,53.4209,53.4501,17398.0
2019-08-01 15:30:00,54.9,54.92,54.74,54.74,24278.0,53.4501,53.4696,53.2944,53.2944,24278.0
2019-08-01 15:35:00,54.75,55.04,54.74,55.02,32220.0,53.3041,53.5864,53.2944,53.567,32220.0
2019-08-01 15:40:00,55.01,55.06,54.87,54.88,56405.0,53.5572,53.6059,53.4209,53.4307,56405.0
2019-08-01 15:45:00,54.88,55.07,54.88,54.9,40699.0,53.4307,53.6157,53.4307,53.4501,40699.0
2019-08-01 15:50:00,54.88,54.89,54.7,54.7,40309.0,53.4307,53.4404,53.2554,53.2554,40309.0
2019-08-01 15:55:00,54.72,54.88,54.72,54.78,110746.0,53.2749,53.4307,53.2749,53.3333,110746.0
2019-08-02 09:30:00,54.3,54.4,53.81,54.02,34762.0,52.866,52.9633,52.3889,52.5934,34762.0
2019-08-02 09:35:00,54.09,54.55,53.8,54.55,12210.0,52.6615,53.1094,52.3792,53.1094,12210.0
2019-08-02 09:40:00,54.49,54.49,54.26,54.35,10163.0,53.051,53.051,52.827,52.9147,10163.0
2019-08-02 09:45:00,54.3,54.48,54.25,54.36,10198.0,52.866,53.0412,52.8173,52.9244,10198.0
2019-08-02 09:50:00,54.42,54.76,54.35,54.73,27314.0,52.9828,53.3138,52.9147,53.2846,27314.0
2019-08-02 09:55:00,54.68,54.69,54.4,54.47,9889.0,53.236,53.2457,52.9633,53.0315,9889.0
2019-08-02 10:00:00,54.44,54.49,54.03,54.03,11266.0,53.0023,53.051,52.6031,52.6031,11266.0
2019-08-02 10:05:00,54.06,54.06,53.75,53.79,20670.0,52.6323,52.6323,52.3305,52.3695,20670.0
2019-08-02 10:10:00,53.8,53.85,53.63,53.77,17379.0,52.3792,52.4279,52.2137,52.35,17379.0
2019-08-02 10:15:00,53.76,53.91,53.63,53.7,11127.0,52.3403,52.4863,52.2137,52.2818,11127.0
2019-08-02 10:20:00,53.67,53.74,53.61,53.62,12400.0,52.2526,52.3208,52.1942,52.2039,12400.0
2019-08-02 10:25:00,53.62,53.65,53.47,53.57,19585.0,52.2039,52.2332,52.0579,52.1553,19585.0
2019-08-02 10:30:00,53.58,53.59,53.31,53.4,13569.0,52.165,52.1747,51.9021,51.9898,13569.0
2019-08-02 10:35:00,53.36,53.46,53.35,53.37,10191.0,51.9508,52.0482,51.9411,51.9605,10191.0
2019-08-02 10:40:00,53.39,53.42,53.19,53.4,12968.0,51.98,52.0092,51.7853,51.9898,12968.0
2019-08-02 10:45:00,53.38,53.5,53.3,53.37,10257.0,51.9703,52.0871,51.8924,51.9605,10257.0
2019-08-02 10:50:00,53.36,53.39,53.2,53.29,9442.0,51.9508,51.98,51.795,51.8827,9442.0
2019-08-02 10:55:00,53.3,53.46,53.28,53.33,11772.0,51.8924,52.0482,51.8729,51.9216,11772.0
2019-08-02 11:00:00,53.33,53.42,53.29,53.38,17073.0,51.9216,52.0092,51.8827,51.9703,17073.0
2019-08-02 11:05:00,53.39,53.5,53.35,53.46,32573.0,51.98,52.0871,51.9411,52.0482,32573.0
2019-08-02 11:10:00,53.49,53.57,53.44,53.48,44810.0,52.0774,52.1553,52.0287,52.0676,44810.0
2019-08-02 11:15:00,53.47,53.63,53.44,53.61,45205.0,52.0579,52.2137,52.0287,52.1942,45205.0
2019-08-02 11:20:00,53.61,53.61,53.31,53.33,14850.0,52.1942,52.1942,51.9021,51.9216,14850.0
2019-08-02 11:25:00,53.3,53.39,53.29,53.38,18245.0,51.8924,51.98,51.8827,51.9703,18245.0
2019-08-02 11:30:00,53.37,53.48,53.3,53.3,39862.0,51.9605,52.0676,51.8924,51.8924,39862.0
2019-08-02 11:35:00,53.3,53.3,53.18,53.25,15820.0,51.8924,51.8924,51.7756,51.8437,15820.0
2019-08-02 11:40:00,53.23,53.38,53.22,53.35,71528.0,51.8242,51.9703,51.8145,51.9411,71528.0
2019-08-02 11:45:00,53.35,53.46,53.3,53.42,88697.0,51.9411,52.0482,51.8924,52.0092,88697.0
2019-08-02 11:50:00,53.43,53.48,53.32,53.48,41895.0,52.019,52.0676,51.9119,52.0676,41895.0
2019-08-02 11:55:00,53.48,53.55,53.48,53.51,20822.0,52.0676,52.1358,52.0676,52.0969,20822.0
2019-08-02 12:00:00,53.5,53.54,53.45,53.52,15911.0,52.0871,52.1261,52.0384,52.1066,15911.0
2019-08-02 12:05:00,53.51,53.58,53.39,53.56,24867.0,52.0969,52.165,51.98,52.1455,24867.0
2019-08-02 12:10:00,53.56,53.6,53.5,53.59,18434.0,52.1455,52.1845,52.0871,52.1747,18434.0
2019-08-02 12:15:00,53.59,53.68,53.57,53.67,10374.0,52.1747,52.2624,52.1553,52.2526,10374.0
2019-08-02 12:20:00,53.68,53.71,53.61,53.65,10229.0,52.2624,52.2916,52.1942,52.2332,10229.0
2019-08-02 12:25:00,53.66,53.67,53.58,53.65,21564.0,52.2429,52.2526,52.165,52.2332,21564.0
2019-08-02 12:30:00,53.65,53.66,53.59,53.59,16420.0,52.2332,52.2429,52.1747,52.1747,16420.0
2019-08-02 12:35:00,53.59,53.62,53.51,53.51,11100.0,52.1747,52.2039,52.0969,52.0969,11100.0
2019-08-02 12:40:00,53.5,53.52,53.37,53.37,13236.0,52.0871,52.1066,51.9605,51.9605,13236.0
2019-08-02 12:45:00,53.37,53.38,53.29,53.32,18876.0,51.9605,51.9703,51.8827,51.9119,18876.0
2019-08-02 12:50:00,53.31,53.4,53.3,53.4,5578.0,51.9021,51.9898,51.8924,51.9898,5578.0
2019-08-02 12:55:00,53.4,53.4,53.27,53.29,8261.0,51.9898,51.9898,51.8632,51.8827,8261.0
2019-08-02 13:00:00,53.32,53.33,53.24,53.32,5937.0,51.9119,51.9216,51.834,51.9119,5937.0
2019-08-02 13:05:00,53.3,53.31,53.18,53.22,9299.0,51.8924,51.9021,51.7756,51.8145,9299.0
2019-08-02 13:10:00,53.22,53.27,53.17,53.25,10594.0,51.8145,51.8632,51.7658,51.8437,10594.0
2019-08-02 13:15:00,53.26,53.37,53.26,53.37,8214.0,51.8535,51.9605,51.8535,51.9605,8214.0
2019-08-02 13:20:00,53.37,53.49,53.36,53.45,9679.0,51.9605,52.0774,51.9508,52.0384,9679.0
2019-08-02 13:25:00,53.44,53.48,53.38,53.47,8980.0,52.0287,52.0676,51.9703,52.0579,8980.0
2019-08-02 13:30:00,53.47,53.47,53.4,53.4,5625.0,52.0579,52.0579,51.9898,51.9898,5625.0
2019-08-02 13:35:00,53.42,53.43,53.36,53.41,11680.0,52.0092,52.019,51.9508,51.9995,11680.0
2019-08-02 13:40:00,53.4,53.51,53.39,53.46,9390.0,51.9898,52.0969,51.98,52.0482,9390.0
2019-08-02 13:45:00,53.46,53.54,53.46,53.49,9897.0,52.0482,52.1261,52.0482,52.0774,9897.0
2019-08-02 13:50:00,53.47,53.47,53.36,53.36,4217.0,52.0579,52.0579,51.9508,51.9508,4217.0
2019-08-02 13:55:00,53.35,53.39,53.31,53.32,10200.0,51.9411,51.98,51.9021,51.9119,10200.0
2019-08-02 14:00:00,53.32,53.38,53.24,53.36,8981.0,51.9119,51.9703,51.834,51.9508,8981.0
2019-08-02 14:05:00,53.39,53.47,53.39,53.41,5477.0,51.98,52.0579,51.98,51.9995,5477.0
2019-08-02 14:10:00,53.42,53.52,53.4,53.5,13979.0,52.0092,52.1066,51.9898,52.0871,13979.0
2019-08-02 14:15:00,53.51,53.52,53.46,53.51,10532.0,52.0969,52.1066,52.0482,52.0969,10532.0
2019-08-02 14:20:00,53.53,53.65,53.52,53.62,10214.0,52.1163,52.2332,52.1066,52.2039,10214.0
2019-08-02 14:25:00,53.62,53.62,53.51,53.52,5516.0,52.2039,52.2039,52.0969,52.1066,5516.0
2019-08-02 14:30:00,53.51,53.52,53.46,53.47,11877.0,52.0969,52.1066,52.0482,52.0579,11877.0
2019-08-02 14:35:00,53.46,53.53,53.42,53.51,9062.0,52.0482,52.1163,52.0092,52.0969,9062.0
2019-08-02 14:40:00,53.48,53.54,53.45,53.54,9499.0,52.0676,52.1261,52.0384,52.1261,9499.0
2019-08-02 14:45:00,53.52,53.57,53.39,53.41,23573.0,52.1066,52.1553,51.98,51.9995,23573.0
2019-08-02 14:50:00,53.4,53.42,53.33,53.37,9999.0,51.9898,52.0092,51.9216,51.9605,9999.0
2019-08-02 14:55:00,53.36,53.38,53.3,53.35,11349.0,51.9508,51.9703,51.8924,51.9411,11349.0
2019-08-02 15:00:00,53.36,53.41,53.34,53.36,18820.0,51.9508,51.9995,51.9313,51.9508,18820.0
2019-08-02 15:05:00,53.36,53.38,53.26,53.32,30652.0,51.9508,51.9703,51.8535,51.9119,30652.0
2019-08-02 15:10:00,53.31,53.31,53.22,53.24,22102.0,51.9021,51.9021,51.8145,51.834,22102.0
2019-08-02 15:15:00,53.25,53.32,53.23,53.32,14855.0,51.8437,51.9119,51.8242,51.9119,14855.0
2019-08-02 15:20:00,53.33,53.48,53.32,53.48,25069.0,51.9216,52.0676,51.9119,52.0676,25069.0
2019-08-02 15:25:00,53.48,53.6,53.45,53.58,47232.0,52.0676,52.1845,52.0384,52.165,47232.0
2019-08-02 15:30:00,53.58,53.61,53.33,53.34,42457.0,52.165,52.1942,51.9216,51.9313,42457.0
2019-08-02 15:35:00,53.35,53.6,53.31,53.57,46755.0,51.9411,52.1845,51.9021,52.1553,46755.0
2019-08-02 15:40:00,53.58,53.6,53.46,53.49,36547.0,52.165,52.1845,52.0482,52.0774,36547.0
2019-08-02 15:45:00,53.5,53.52,53.42,53.49,35045.0,52.0871,52.1066,52.0092,52.0774,35045.0
2019-08-02 15:50:00,53.51,53.52,53.3,53.31,71984.0,52.0969,52.1066,51.8924,51.9021,71984.0
2019-08-02 15:55:00,53.31,53.55,53.31,53.47,129985.0,51.9021,52.1358,51.9021,52.0579,129985.0
2019-08-05 09:30:00,51.85,52.0,51.11,51.78,93414.0,50.4807,50.6267,49.7602,50.4125,93414.0
2019-08-05 09:35:00,51.82,52.4,51.75,52.39,39981.0,50.4515,51.0162,50.3833,51.0064,39981.0
2019-08-05 09:40:00,52.35,52.48,52.2,52.21,28847.0,50.9675,51.0941,50.8214,50.8312,28847.0
2019-08-05 09:45:00,52.28,52.33,52.16,52.23,16105.0,50.8993,50.948,50.7825,50.8507,16105.0
2019-08-05 09:50:00,52.22,52.22,52.07,52.2,25170.0,50.8409,50.8409,50.6949,50.8214,25170.0
2019-08-05 09:55:00,52.18,52.3,52.1,52.19,20373.0,50.802,50.9188,50.7241,50.8117,20373.0
2019-08-05 10:00:00,52.24,52.3,52.15,52.22,23128.0,50.8604,50.9188,50.7728,50.8409,23128.0
2019-08-05 10:05:00,52.21,52.31,52.07,52.26,24123.0,50.8312,50.9285,50.6949,50.8799,24123.0
2019-08-05 10:10:00,52.26,52.29,52.08,52.08,10735.0,50.8799,50.9091,50.7046,50.7046,10735.0
2019-08-05 10:15:00,52.05,52.24,52.03,52.15,16364.0,50.6754,50.8604,50.6559,50.7728,16364.0
2019-08-05 10:20:00,52.15,52.15,51.87,51.87,28793.0,50.7728,50.7728,50.5002,50.5002,28793.0
2019-08-05 10:25:00,51.87,51.88,51.73,51.82,12960.0,50.5002,50.5099,50.3639,50.4515,12960.0
2019-08-05 10:30:00,51.81,51.85,51.73,51.83,11357.0,50.4417,50.4807,50.3639,50.4612,11357.0
2019-08-05 10:35:00,51.81,51.86,51.68,51.68,10685.0,50.4417,50.4904,50.3152,50.3152,10685.0
2019-08-05 10:40:00,51.65,51.72,51.58,51.66,12950.0,50.286,50.3541,50.2178,50.2957,12950.0
2019-08-05 10:45:00,51.66,51.94,51.61,51.84,62268.0,50.2957,50.5683,50.247,50.471,62268.0
2019-08-05 10:50:00,51.85,52.0,51.81,51.9,53789.0,50.4807,50.6267,50.4417,50.5294,53789.0
2019-08-05 10:55:00,51.89,52.08,51.81,52.04,28881.0,50.5196,50.7046,50.4417,50.6657,28881.0
2019-08-05 11:00:00,52.04,52.06,51.98,52.01,10599.0,50.6657,50.6851,50.6073,50.6365,10599.0
2019-08-05 11:05:00,52.01,52.1,51.99,52.04,15907.0,50.6365,50.7241,50.617,50.6657,15907.0
2019-08-05 11:10:00,52.05,52.14,52.04,52.12,19881.0,50.6754,50.763,50.6657,50.7436,19881.0
2019-08-05 11:15:00,52.09,52.11,51.99,52.03,11351.0,50.7144,50.7338,50.617,50.6559,11351.0
2019-08-05 11:20:00,52.02,52.04,51.9,51.9,9125.0,50.6462,50.6657,50.5294,50.5294,9125.0
2019-08-05 11:25:00,51.92,51.94,51.79,51.84,12045.0,50.5488,50.5683,50.4223,50.471,12045.0
2019-08-05 11:30:00,51.83,51.84,51.71,51.8,13761.0,50.4612,50.471,50.3444,50.432,13761.0
2019-08-05 11:35:00,51.82,51.88,51.81,51.85,19727.0,50.4515,50.5099,50.4417,50.4807,19727.0
2019-08-05 11:40:00,51.83,51.83,51.74,51.76,8650.0,50.4612,50.4612,50.3736,50.3931,8650.0
2019-08-05 11:45:00,51.8,51.84,51.75,51.84,11400.0,50.432,50.471,50.3833,50.471,11400.0
2019-08-05 11:50:00,51.85,51.99,51.84,51.98,15187.0,50.4807,50.617,50.471,50.6073,15187.0
2019-08-05 11:55:00,51.97,52.05,51.96,51.99,24483.0,50.5975,50.6754,50.5878,50.617,24483.0
2019-08-05 12:00:00,51.97,51.98,51.86,51.92,14064.0,50.5975,50.6073,50.4904,50.5488,14064.0
2019-08-05 12:05:00,51.96,51.99,51.92,51.92,6950.0,50.5878,50.617,50.5488,50.5488,6950.0
2019-08-05 12:10:00,51.93,51.96,51.86,51.96,5584.0,50.5586,50.5878,50.4904,50.5878,5584.0
2019-08-05 12:15:00,51.96,52.16,51.96,52.16,32199.0,50.5878,50.7825,50.5878,50.7825,32199.0
2019-08-05 12:20:00,52.16,52.22,52.11,52.21,21267.0,50.7825,50.8409,50.7338,50.8312,21267.0
2019-08-05 12:25:00,52.2,52.21,51.95,51.95,9522.0,50.8214,50.8312,50.5781,50.5781,9522.0
2019-08-05 12:30:00,51.98,51.98,51.89,51.95,10204.0,50.6073,50.6073,50.5196,50.5781,10204.0
2019-08-05 12:35:00,51.94,52.02,51.91,51.97,7775.0,50.5683,50.6462,50.5391,50.5975,7775.0
2019-08-05 12:40:00,51.99,51.99,51.91,51.92,7950.0,50.617,50.617,50.5391,50.5488,7950.0
2019-08-05 12:45:00,51.91,51.94,51.87,51.88,10026.0,50.5391,50.5683,50.5002,50.5099,10026.0
2019-08-05 12:50:00,51.89,51.99,51.88,51.92,6007.0,50.5196,50.617,50.5099,50.5488,6007.0
2019-08-05 12:55:00,51.92,51.92,51.73,51.73,8288.0,50.5488,50.5488,50.3639,50.3639,8288.0
2019-08-05 13:00:00,51.75,51.83,51.7,51.82,18191.0,50.3833,50.4612,50.3347,50.4515,18191.0
2019-08-05 13:05:00,51.8,51.98,51.78,51.93,6374.0,50.432,50.6073,50.4125,50.5586,6374.0
2019-08-05 13:10:00,51.93,51.99,51.91,51.95,8918.0,50.5586,50.617,50.5391,50.5781,8918.0
2019-08-05 13:15:00,51.95,52.0,51.94,52.0,9675.0,50.5781,50.6267,50.5683,50.6267,9675.0
2019-08-05 13:20:00,51.99,52.01,51.95,52.0,5900.0,50.617,50.6365,50.5781,50.6267,5900.0
2019-08-05 13:25:00,52.0,52.0,51.92,51.96,9365.0,50.6267,50.6267,50.5488,50.5878,9365.0
2019-08-05 13:30:00,51.95,51.96,51.89,51.91,4700.0,50.5781,50.5878,50.5196,50.5391,4700.0
2019-08-05 13:35:00,51.92,51.99,51.91,51.98,9322.0,50.5488,50.617,50.5391,50.6073,9322.0
2019-08-05 13:40:00,52.0,52.01,51.79,51.79,9048.0,50.6267,50.6365,50.4223,50.4223,9048.0
2019-08-05 13:45:00,51.79,51.79,51.67,51.71,7307.0,50.4223,50.4223,50.3054,50.3444,7307.0
2019-08-05 13:50:00,51.72,51.73,51.65,51.68,4052.0,50.3541,50.3639,50.286,50.3152,4052.0
2019-08-05 13:55:00,51.69,51.73,51.63,51.67,13911.0,50.3249,50.3639,50.2665,50.3054,13911.0
2019-08-05 14:00:00,51.67,51.72,51.6,51.7,8350.0,50.3054,50.3541,50.2373,50.3347,8350.0
2019-08-05 14:05:00,51.71,51.72,51.63,51.66,11451.0,50.3444,50.3541,50.2665,50.2957,11451.0
2019-08-05 14:10:00,51.63,51.84,51.61,51.83,23201.0,50.2665,50.471,50.247,50.4612,23201.0
2019-08-05 14:15:00,51.84,51.85,51.81,51.82,8400.0,50.471,50.4807,50.4417,50.4515,8400.0
2019-08-05 14:20:00,51.82,51.83,51.65,51.69,27067.0,50.4515,50.4612,50.286,50.3249,27067.0
2019-08-05 14:25:00,51.68,51.68,51.59,51.62,20437.0,50.3152,50.3152,50.2276,50.2568,20437.0
2019-08-05 14:30:00,51.62,51.63,51.48,51.6,25146.0,50.2568,50.2665,50.1205,50.2373,25146.0
2019-08-05 14:35:00,51.62,51.65,51.56,51.59,7700.0,50.2568,50.286,50.1984,50.2276,7700.0
2019-08-05 14:40:00,51.57,51.61,51.45,51.45,12177.0,50.2081,50.247,50.0913,50.0913,12177.0
2019-08-05 14:45:00,51.46,51.6,51.43,51.53,11650.0,50.101,50.2373,50.0718,50.1691,11650.0
2019-08-05 14:50:00,51.51,51.52,51.44,51.44,18837.0,50.1497,50.1594,50.0815,50.0815,18837.0
2019-08-05 14:55:00,51.44,51.48,51.41,51.43,15190.0,50.0815,50.1205,50.0523,50.0718,15190.0
2019-08-05 15:00:00,51.43,51.54,51.37,51.37,26055.0,50.0718,50.1789,50.0134,50.0134,26055.0
2019-08-05 15:05:00,51.37,51.37,51.27,51.34,21783.0,50.0134,50.0134,49.916,49.9842,21783.0
2019-08-05 15:10:00,51.33,51.64,51.32,51.64,30315.0,49.9744,50.2762,49.9647,50.2762,30315.0
2019-08-05 15:15:00,51.64,51.76,51.54,51.73,39838.0,50.2762,50.3931,50.1789,50.3639,39838.0
2019-08-05 15:20:00,51.74,51.82,51.56,51.62,101716.0,50.3736,50.4515,50.1984,50.2568,101716.0
2019-08-05 15:25:00,51.63,51.79,51.57,51.57,16361.0,50.2665,50.4223,50.2081,50.2081,16361.0
2019-08-05 15:30:00,51.57,51.71,51.46,51.69,30650.0,50.2081,50.3444,50.101,50.3249,30650.0
2019-08-05 15:35:00,51.69,51.9,51.65,51.89,42509.0,50.3249,50.5294,50.286,50.5196,42509.0
2019-08-05 15:40:00,51.89,52.01,51.84,51.98,30644.0,50.5196,50.6365,50.471,50.6073,30644.0
2019-08-05 15:45:00,51.98,52.02,51.78,51.85,24090.0,50.6073,50.6462,50.4125,50.4807,24090.0
2019-08-05 15:50:00,51.85,51.92,51.77,51.88,55052.0,50.4807,50.5488,50.4028,50.5099,55052.0
2019-08-05 15:55:00,51.88,51.91,51.69,51.71,166564.0,50.5099,50.5391,50.3249,50.3444,166564.0
2019-08-06 09:30:00,52.65,52.96,52.06,52.19,108384.0,51.2596,51.5614,50.6851,50.8117,108384.0
2019-08-06 09:35:00,52.19,52.37,51.99,51.99,110616.0,50.8117,50.987,50.617,50.617,110616.0
2019-08-06 09:40:00,51.95,52.04,51.81,51.91,30124.0,50.5781,50.6657,50.4417,50.5391,30124.0
2019-08-06 09:45:00,51.9,51.96,51.62,51.87,27532.0,50.5294,50.5878,50.2568,50.5002,27532.0
2019-08-06 09:50:00,51.89,52.0,51.85,51.89,16501.0,50.5196,50.6267,50.4807,50.5196,16501.0
2019-08-06 09:55:00,51.92,51.94,51.54,51.66,50327.0,50.5488,50.5683,50.1789,50.2957,50327.0
2019-08-06 10:00:00,51.64,51.69,51.51,51.52,42091.0,50.2762,50.3249,50.1497,50.1594,42091.0
2019-08-06 10:05:00,51.52,51.68,51.43,51.43,23956.0,50.1594,50.3152,50.0718,50.0718,23956.0
2019-08-06 10:10:00,51.4,51.44,51.16,51.19,43054.0,50.0426,50.0815,49.8089,49.8381,43054.0
2019-08-06 10:15:00,51.17,51.3,51.11,51.2,23554.0,49.8186,49.9452,49.7602,49.8479,23554.0
2019-08-06 10:20:00,51.21,51.27,51.07,51.24,26817.0,49.8576,49.916,49.7213,49.8868,26817.0
2019-08-06 10:25:00,51.26,51.31,51.06,51.06,29411.0,49.9063,49.955,49.7116,49.7116,29411.0
2019-08-06 10:30:00,51.07,51.1,50.95,51.0,49797.0,49.7213,49.7505,49.6045,49.6531,49797.0
2019-08-06 10:35:00,50.97,51.1,50.89,50.93,51214.0,49.6239,49.7505,49.546,49.585,51214.0
2019-08-06 10:40:00,50.93,51.12,50.91,50.98,29984.0,49.585,49.77,49.5655,49.6337,29984.0
2019-08-06 10:45:00,50.98,50.99,50.73,50.76,43788.0,49.6337,49.6434,49.3903,49.4195,43788.0
2019-08-06 10:50:00,50.75,50.87,50.74,50.87,19064.0,49.4097,49.5266,49.4,49.5266,19064.0
2019-08-06 10:55:00,50.86,51.03,50.81,50.98,26972.0,49.5168,49.6823,49.4682,49.6337,26972.0
2019-08-06 11:00:00,51.01,51.01,50.84,50.98,13270.0,49.6629,49.6629,49.4974,49.6337,13270.0
2019-08-06 11:05:00,50.97,51.16,50.97,51.15,12587.0,49.6239,49.8089,49.6239,49.7992,12587.0
2019-08-06 11:10:00,51.11,51.25,51.09,51.12,15607.0,49.7602,49.8965,49.7408,49.77,15607.0
2019-08-06 11:15:00,51.12,51.19,51.05,51.13,11521.0,49.77,49.8381,49.7018,49.7797,11521.0
2019-08-06 11:20:00,51.12,51.14,51.08,51.14,35266.0,49.77,49.7894,49.731,49.7894,35266.0
2019-08-06 11:25:00,51.12,51.16,50.98,51.02,10738.0,49.77,49.8089,49.6337,49.6726,10738.0
2019-08-06 11:30:00,51.03,51.04,50.85,50.89,12234.0,49.6823,49.6921,49.5071,49.546,12234.0
2019-08-06 11:35:00,50.93,50.95,50.8,50.93,21137.0,49.585,49.6045,49.4584,49.585,21137.0
2019-08-06 11:40:00,50.91,51.07,50.91,51.04,13615.0,49.5655,49.7213,49.5655,49.6921,13615.0
2019-08-06 11:45:00,51.04,51.09,50.97,51.09,18468.0,49.6921,49.7408,49.6239,49.7408,18468.0
2019-08-06 11:50:00,51.1,51.13,50.99,51.02,54593.0,49.7505,49.7797,49.6434,49.6726,54593.0
2019-08-06 11:55:00,51.02,51.19,50.98,51.19,18153.0,49.6726,49.8381,49.6337,49.8381,18153.0
2019-08-06 12:00:00,51.21,51.23,51.01,51.02,45544.0,49.8576,49.8771,49.6629,49.6726,45544.0
2019-08-06 12:05:00,51.01,51.03,50.97,51.02,10380.0,49.6629,49.6823,49.6239,49.6726,10380.0
2019-08-06 12:10:00,51.08,51.21,50.99,51.19,19889.0,49.731,49.8576,49.6434,49.8381,19889.0
2019-08-06 12:15:00,51.17,51.18,51.04,51.08,10486.0,49.8186,49.8284,49.6921,49.731,10486.0
2019-08-06 12:20:00,51.1,51.12,51.03,51.04,13126.0,49.7505,49.77,49.6823,49.6921,13126.0
2019-08-06 12:25:00,51.06,51.07,50.95,50.98,46005.0,49.7116,49.7213,49.6045,49.6337,46005.0
2019-08-06 12:30:00,51.0,51.0,50.88,50.91,22453.0,49.6531,49.6531,49.5363,49.5655,22453.0
2019-08-06 12:35:00,50.92,51.0,50.9,50.96,38606.0,49.5753,49.6531,49.5558,49.6142,38606.0
2019-08-06 12:40:00,50.95,51.01,50.95,50.99,18571.0,49.6045,49.6629,49.6045,49.6434,18571.0
2019-08-06 12:45:00,50.98,50.98,50.92,50.93,8943.0,49.6337,49.6337,49.5753,49.585,8943.0
2019-08-06 12:50:00,50.93,50.94,50.8,50.9,810700.0,49.585,49.5947,49.4584,49.5558,810700.0
2019-08-06 12:55:00,50.9,51.03,50.89,51.01,41023.0,49.5558,49.6823,49.546,49.6629,41023.0
2019-08-06 13:00:00,51.01,51.11,51.01,51.1,17939.0,49.6629,49.7602,49.6629,49.7505,17939.0
2019-08-06 13:05:00,51.1,51.18,51.05,51.17,48986.0,49.7505,49.8284,49.7018,49.8186,48986.0
2019-08-06 13:10:00,51.16,51.22,51.12,51.17,22780.0,49.8089,49.8673,49.77,49.8186,22780.0
2019-08-06 13:15:00,51.16,51.2,51.07,51.09,32915.0,49.8089,49.8479,49.7213,49.7408,32915.0
2019-08-06 13:20:00,51.09,51.2,51.05,51.2,23761.0,49.7408,49.8479,49.7018,49.8479,23761.0
2019-08-06 13:25:00,51.21,51.24,51.15,51.22,41065.0,49.8576,49.8868,49.7992,49.8673,41065.0
2019-08-06 13:30:00,51.22,51.25,51.16,51.22,16074.0,49.8673,49.8965,49.8089,49.8673,16074.0
2019-08-06 13:35:00,51.22,51.29,51.18,51.29,22188.0,49.8673,49.9355,49.8284,49.9355,22188.0
2019-08-06 13:40:00,51.3,51.4,51.24,51.33,20816.0,49.9452,50.0426,49.8868,49.9744,20816.0
2019-08-06 13:45:00,51.31,51.31,51.13,51.15,33229.0,49.955,49.955,49.7797,49.7992,33229.0
2019-08-06 13:50:00,51.15,51.16,51.03,51.12,38653.0,49.7992,49.8089,49.6823,49.77,38653.0
2019-08-06 13:55:00,51.1,51.15,51.1,51.15,25525.0,49.7505,49.7992,49.7505,49.7992,25525.0
2019-08-06 14:00:00,51.14,51.14,51.01,51.02,40251.0,49.7894,49.7894,49.6629,49.6726,40251.0
2019-08-06 14:05:00,51.03,51.15,51.02,51.11,23428.0,49.6823,49.7992,49.6726,49.7602,23428.0
2019-08-06 14:10:00,51.12,51.15,51.1,51.12,21635.0,49.77,49.7992,49.7505,49.77,21635.0
2019-08-06 14:15:00,51.12,51.29,51.11,51.21,61293.0,49.77,49.9355,49.7602,49.8576,61293.0
2019-08-06 14:20:00,51.2,51.33,51.13,51.31,51162.0,49.8479,49.9744,49.7797,49.955,51162.0
2019-08-06 14:25:00,51.31,51.43,51.29,51.41,22167.0,49.955,50.0718,49.9355,50.0523,22167.0
2019-08-06 14:30:00,51.41,51.43,51.24,51.38,49984.0,50.0523,50.0718,49.8868,50.0231,49984.0
2019-08-06 14:35:00,51.38,51.4,51.24,51.3,61511.0,50.0231,50.0426,49.8868,49.9452,61511.0
2019-08-06 14:40:00,51.3,51.31,51.24,51.28,21154.0,49.9452,49.955,49.8868,49.9257,21154.0
2019-08-06 14:45:00,51.28,51.28,51.19,51.2,44604.0,49.9257,49.9257,49.8381,49.8479,44604.0
2019-08-06 14:50:00,51.2,51.41,51.18,51.18,35810.0,49.8479,50.0523,49.8284,49.8284,35810.0
2019-08-06 14:55:00,51.17,51.22,51.1,51.1,45247.0,49.8186,49.8673,49.7505,49.7505,45247.0
2019-08-06 15:00:00,51.11,51.22,51.09,51.19,28495.0,49.7602,49.8673,49.7408,49.8381,28495.0
2019-08-06 15:05:00,51.18,51.22,51.09,51.1,28772.0,49.8284,49.8673,49.7408,49.7505,28772.0
2019-08-06 15:10:00,51.1,51.22,51.06,51.22,30728.0,49.7505,49.8673,49.7116,49.8673,30728.0
2019-08-06 15:15:00,51.23,51.32,51.23,51.3,25116.0,49.8771,49.9647,49.8771,49.9452,25116.0
2019-08-06 15:20:00,51.31,51.39,51.31,51.38,25571.0,49.955,50.0328,49.955,50.0231,25571.0
2019-08-06 15:25:00,51.38,51.39,51.24,51.25,29274.0,50.0231,50.0328,49.8868,49.8965,29274.0
2019-08-06 15:30:00,51.25,51.33,51.18,51.19,41474.0,49.8965,49.9744,49.8284,49.8381,41474.0
2019-08-06 15:35:00,51.19,51.21,51.17,51.2,75606.0,49.8381,49.8576,49.8186,49.8479,75606.0
2019-08-06 15:40:00,51.19,51.32,51.19,51.25,62080.0,49.8381,49.9647,49.8381,49.8965,62080.0
2019-08-06 15:45:00,51.24,51.25,51.11,51.18,85440.0,49.8868,49.8965,49.7602,49.8284,85440.0
2019-08-06 15:50:00,51.17,51.24,51.09,51.2,144318.0,49.8186,49.8868,49.7408,49.8479,144318.0
2019-08-06 15:55:00,51.2,51.39,51.18,51.27,170585.0,49.8479,50.0328,49.8284,49.916,170585.0
2019-08-07 09:30:00,50.93,51.01,50.28,50.59,86678.0,49.585,49.6629,48.9522,49.254,86678.0
2019-08-07 09:35:00,50.48,50.99,50.45,50.98,69831.0,49.1469,49.6434,49.1177,49.6337,69831.0
2019-08-07 09:40:00,50.99,51.09,50.59,50.66,32721.0,49.6434,49.7408,49.254,49.3221,32721.0
2019-08-07 09:45:00,50.66,50.9,50.58,50.88,13798.0,49.3221,49.5558,49.2442,49.5363,13798.0
2019-08-07 09:50:00,50.84,50.89,50.66,50.77,16872.0,49.4974,49.546,49.3221,49.4292,16872.0
2019-08-07 09:55:00,50.72,50.84,50.62,50.81,13711.0,49.3805,49.4974,49.2832,49.4682,13711.0
2019-08-07 10:00:00,50.8,50.8,50.52,50.58,21697.0,49.4584,49.4584,49.1858,49.2442,21697.0
2019-08-07 10:05:00,50.59,50.62,50.43,50.46,38645.0,49.254,49.2832,49.0982,49.1274,38645.0
2019-08-07 10:10:00,50.51,50.57,50.41,50.43,45549.0,49.1761,49.2345,49.0787,49.0982,45549.0
2019-08-07 10:15:00,50.39,50.67,50.39,50.59,23939.0,49.0592,49.3319,49.0592,49.254,23939.0
2019-08-07 10:20:00,50.59,50.72,50.56,50.7,13435.0,49.254,49.3805,49.2248,49.3611,13435.0
2019-08-07 10:25:00,50.7,50.79,50.6,50.61,26946.0,49.3611,49.4487,49.2637,49.2734,26946.0
2019-08-07 10:30:00,50.59,50.89,50.59,50.89,39173.0,49.254,49.546,49.254,49.546,39173.0
2019-08-07 10:35:00,50.89,51.05,50.88,51.05,79850.0,49.546,49.7018,49.5363,49.7018,79850.0
2019-08-07 10:40:00,51.05,51.07,50.77,50.77,27881.0,49.7018,49.7213,49.4292,49.4292,27881.0
2019-08-07 10:45:00,50.74,50.78,50.67,50.69,39856.0,49.4,49.4389,49.3319,49.3513,39856.0
2019-08-07 10:50:00,50.68,50.85,50.67,50.85,182043.0,49.3416,49.5071,49.3319,49.5071,182043.0
2019-08-07 10:55:00,50.84,50.85,50.67,50.67,55977.0,49.4974,49.5071,49.3319,49.3319,55977.0
2019-08-07 11:00:00,50.66,50.68,50.41,50.47,45403.0,49.3221,49.3416,49.0787,49.1371,45403.0
2019-08-07 11:05:00,50.48,50.51,50.39,50.49,33614.0,49.1469,49.1761,49.0592,49.1566,33614.0
2019-08-07 11:10:00,50.47,50.54,50.35,50.41,36071.0,49.1371,49.2053,49.0203,49.0787,36071.0
2019-08-07 11:15:00,50.38,50.42,50.26,50.42,26416.0,49.0495,49.0885,48.9327,49.0885,26416.0
2019-08-07 11:20:00,50.42,50.48,50.37,50.37,15381.0,49.0885,49.1469,49.0398,49.0398,15381.0
2019-08-07 11:25:00,50.39,50.39,50.27,50.32,16304.0,49.0592,49.0592,48.9424,48.9911,16304.0
2019-08-07 11:30:00,50.29,50.36,50.26,50.36,15699.0,48.9619,49.03,48.9327,49.03,15699.0
2019-08-07 11:35:00,50.37,50.4,50.33,50.36,12715.0,49.0398,49.069,49.0008,49.03,12715.0
2019-08-07 11:40:00,50.36,50.37,50.21,50.25,22703.0,49.03,49.0398,48.884,48.9229,22703.0
2019-08-07 11:45:00,50.27,50.29,50.16,50.2,10165.0,48.9424,48.9619,48.8353,48.8743,10165.0
2019-08-07 11:50:00,50.19,50.29,50.17,50.27,16476.0,48.8645,48.9619,48.8451,48.9424,16476.0
2019-08-07 11:55:00,50.28,50.38,50.17,50.18,15660.0,48.9522,49.0495,48.8451,48.8548,15660.0
2019-08-07 12:00:00,50.19,50.22,50.05,50.05,19365.0,48.8645,48.8937,48.7282,48.7282,19365.0
2019-08-07 12:05:00,50.05,50.06,49.94,49.96,31526.0,48.7282,48.738,48.6211,48.6406,31526.0
2019-08-07 12:10:00,49.96,50.02,49.93,49.96,59424.0,48.6406,48.699,48.6114,48.6406,59424.0
2019-08-07 12:15:00,49.97,50.05,49.95,49.97,43698.0,48.6503,48.7282,48.6309,48.6503,43698.0
2019-08-07 12:20:00,49.97,49.97,49.89,49.93,20623.0,48.6503,48.6503,48.5725,48.6114,20623.0
2019-08-07 12:25:00,49.94,50.02,49.89,50.0,30183.0,48.6211,48.699,48.5725,48.6795,30183.0
2019-08-07 12:30:00,50.01,50.2,49.99,50.05,32097.0,48.6893,48.8743,48.6698,48.7282,32097.0
2019-08-07 12:35:00,50.04,50.19,50.03,50.05,42471.0,48.7185,48.8645,48.7088,48.7282,42471.0
2019-08-07 12:40:00,50.05,50.19,50.03,50.07,63507.0,48.7282,48.8645,48.7088,48.7477,63507.0
2019-08-07 12:45:00,50.07,50.1,50.06,50.07,21862.0,48.7477,48.7769,48.738,48.7477,21862.0
2019-08-07 12:50:00,50.08,50.1,50.0,50.02,28337.0,48.7574,48.7769,48.6795,48.699,28337.0
2019-08-07 12:55:00,50.02,50.1,50.01,50.06,12349.0,48.699,48.7769,48.6893,48.738,12349.0
2019-08-07 13:00:00,50.09,50.1,50.03,50.05,21705.0,48.7672,48.7769,48.7088,48.7282,21705.0
2019-08-07 13:05:00,50.06,50.23,50.05,50.22,1595517.0,48.738,48.9035,48.7282,48.8937,1595517.0
2019-08-07 13:10:00,50.21,50.25,50.14,50.17,21578.0,48.884,48.9229,48.8159,48.8451,21578.0
2019-08-07 13:15:00,50.14,50.2,50.12,50.2,43999.0,48.8159,48.8743,48.7964,48.8743,43999.0
2019-08-07 13:20:00,50.2,50.37,50.14,50.37,58799.0,48.8743,49.0398,48.8159,49.0398,58799.0
2019-08-07 13:25:00,50.38,50.49,50.36,50.36,20027.0,49.0495,49.1566,49.03,49.03,20027.0
2019-08-07 13:30:00,50.4,50.42,50.37,50.41,37226.0,49.069,49.0885,49.0398,49.0787,37226.0
2019-08-07 13:35:00,50.4,50.41,50.36,50.38,41982.0,49.069,49.0787,49.03,49.0495,41982.0
2019-08-07 13:40:00,50.38,50.41,50.37,50.4,41319.0,49.0495,49.0787,49.0398,49.069,41319.0
2019-08-07 13:45:00,50.39,50.4,50.33,50.38,20159.0,49.0592,49.069,49.0008,49.0495,20159.0
2019-08-07 13:50:00,50.37,50.44,50.33,50.44,68095.0,49.0398,49.1079,49.0008,49.1079,68095.0
2019-08-07 13:55:00,50.44,50.45,50.36,50.4,14198.0,49.1079,49.1177,49.03,49.069,14198.0
2019-08-07 14:00:00,50.39,50.5,50.37,50.48,29236.0,49.0592,49.1663,49.0398,49.1469,29236.0
2019-08-07 14:05:00,50.48,50.82,50.47,50.75,21491.0,49.1469,49.4779,49.1371,49.4097,21491.0
2019-08-07 14:10:00,50.73,50.77,50.57,50.57,58985.0,49.3903,49.4292,49.2345,49.2345,58985.0
2019-08-07 14:15:00,50.56,50.6,50.36,50.43,191068.0,49.2248,49.2637,49.03,49.0982,191068.0
2019-08-07 14:20:00,50.45,50.64,50.45,50.61,21852.0,49.1177,49.3026,49.1177,49.2734,21852.0
2019-08-07 14:25:00,50.61,50.69,50.55,50.66,23966.0,49.2734,49.3513,49.215,49.3221,23966.0
2019-08-07 14:30:00,50.65,50.65,50.52,50.58,40617.0,49.3124,49.3124,49.1858,49.2442,40617.0
2019-08-07 14:35:00,50.58,50.6,50.5,50.56,28675.0,49.2442,49.2637,49.1663,49.2248,28675.0
2019-08-07 14:40:00,50.55,50.66,50.49,50.64,25155.0,49.215,49.3221,49.1566,49.3026,25155.0
2019-08-07 14:45:00,50.64,50.7,50.5,50.51,30571.0,49.3026,49.3611,49.1663,49.1761,30571.0
2019-08-07 14:50:00,50.51,50.56,50.47,50.49,29589.0,49.1761,49.2248,49.1371,49.1566,29589.0
2019-08-07 14:55:00,50.48,50.56,50.44,50.56,23131.0,49.1469,49.2248,49.1079,49.2248,23131.0
2019-08-07 15:00:00,50.56,50.58,50.44,50.48,33254.0,49.2248,49.2442,49.1079,49.1469,33254.0
2019-08-07 15:05:00,50.49,50.5,50.45,50.47,29379.0,49.1566,49.1663,49.1177,49.1371,29379.0
2019-08-07 15:10:00,50.48,50.5,50.44,50.45,42038.0,49.1469,49.1663,49.1079,49.1177,42038.0
2019-08-07 15:15:00,50.45,50.56,50.39,50.5,39584.0,49.1177,49.2248,49.0592,49.1663,39584.0
2019-08-07 15:20:00,50.5,50.55,50.48,50.5,45983.0,49.1663,49.215,49.1469,49.1663,45983.0
2019-08-07 15:25:00,50.5,50.61,50.46,50.59,52021.0,49.1663,49.2734,49.1274,49.254,52021.0
2019-08-07 15:30:00,50.59,50.63,50.53,50.58,81752.0,49.254,49.2929,49.1956,49.2442,81752.0
2019-08-07 15:35:00,50.57,50.68,50.52,50.63,75941.0,49.2345,49.3416,49.1858,49.2929,75941.0
2019-08-07 15:40:00,50.62,50.63,50.53,50.58,91778.0,49.2832,49.2929,49.1956,49.2442,91778.0
2019-08-07 15:45:00,50.58,50.63,50.55,50.55,76877.0,49.2442,49.2929,49.215,49.215,76877.0
2019-08-07 15:50:00,50.55,50.55,50.35,50.4,101384.0,49.215,49.215,49.0203,49.069,101384.0
2019-08-07 15:55:00,50.41,50.62,50.41,50.43,299065.0,49.0787,49.2832,49.0787,49.0982,299065.0
2019-08-08 09:30:00,51.06,51.66,50.98,51.4,64490.0,49.7116,50.2957,49.6337,50.0426,64490.0
2019-08-08 09:35:00,51.4,51.45,51.06,51.45,25928.0,50.0426,50.0913,49.7116,50.0913,25928.0
2019-08-08 09:40:00,51.46,51.47,51.19,51.32,30337.0,50.101,50.1107,49.8381,49.9647,30337.0
2019-08-08 09:45:00,51.33,51.35,51.13,51.22,41179.0,49.9744,49.9939,49.7797,49.8673,41179.0
2019-08-08 09:50:00,51.22,51.32,50.96,51.32,58795.0,49.8673,49.9647,49.6142,49.9647,58795.0
2019-08-08 09:55:00,51.29,51.42,51.27,51.31,36375.0,49.9355,50.062,49.916,49.955,36375.0
2019-08-08 10:00:00,51.3,51.51,51.23,51.5,23587.0,49.9452,50.1497,49.8771,50.1399,23587.0
2019-08-08 10:05:00,51.5,51.63,51.46,51.48,32927.0,50.1399,50.2665,50.101,50.1205,32927.0
2019-08-08 10:10:00,51.49,51.77,51.48,51.73,97633.0,50.1302,50.4028,50.1205,50.3639,97633.0
2019-08-08 10:15:00,51.73,51.77,51.64,51.67,41771.0,50.3639,50.4028,50.2762,50.3054,41771.0
2019-08-08 10:20:00,51.63,51.74,51.59,51.63,53271.0,50.2665,50.3736,50.2276,50.2665,53271.0
2019-08-08 10:25:00,51.63,51.68,51.62,51.65,13807.0,50.2665,50.3152,50.2568,50.286,13807.0
2019-08-08 10:30:00,51.65,51.84,51.64,51.84,18215.0,50.286,50.471,50.2762,50.471,18215.0
2019-08-08 10:35:00,51.83,51.95,51.83,51.93,33129.0,50.4612,50.5781,50.4612,50.5586,33129.0
2019-08-08 10:40:00,51.91,51.91,51.79,51.81,33211.0,50.5391,50.5391,50.4223,50.4417,33211.0
2019-08-08 10:45:00,51.81,51.99,51.81,51.95,67985.0,50.4417,50.617,50.4417,50.5781,67985.0
2019-08-08 10:50:00,51.95,51.98,51.93,51.95,27592.0,50.5781,50.6073,50.5586,50.5781,27592.0
2019-08-08 10:55:00,51.96,52.1,51.96,52.1,65935.0,50.5878,50.7241,50.5878,50.7241,65935.0
2019-08-08 11:00:00,52.09,52.11,52.01,52.11,27179.0,50.7144,50.7338,50.6365,50.7338,27179.0
2019-08-08 11:05:00,52.11,52.11,51.97,52.03,34131.0,50.7338,50.7338,50.5975,50.6559,34131.0
2019-08-08 11:10:00,52.03,52.15,52.01,52.08,27926.0,50.6559,50.7728,50.6365,50.7046,27926.0
2019-08-08 11:15:00,52.08,52.09,52.01,52.03,25503.0,50.7046,50.7144,50.6365,50.6559,25503.0
2019-08-08 11:20:00,52.03,52.11,52.02,52.07,31232.0,50.6559,50.7338,50.6462,50.6949,31232.0
2019-08-08 11:25:00,52.06,52.06,51.85,51.86,19518.0,50.6851,50.6851,50.4807,50.4904,19518.0
2019-08-08 11:30:00,51.86,51.91,51.81,51.86,24158.0,50.4904,50.5391,50.4417,50.4904,24158.0
2019-08-08 11:35:00,51.88,51.96,51.87,51.93,10621.0,50.5099,50.5878,50.5002,50.5586,10621.0
2019-08-08 11:40:00,51.94,52.07,51.94,52.07,8751.0,50.5683,50.6949,50.5683,50.6949,8751.0
2019-08-08 11:45:00,52.07,52.09,51.91,51.91,23236.0,50.6949,50.7144,50.5391,50.5391,23236.0
2019-08-08 11:50:00,51.91,51.96,51.89,51.9,11245.0,50.5391,50.5878,50.5196,50.5294,11245.0
2019-08-08 11:55:00,51.91,51.93,51.79,51.79,32034.0,50.5391,50.5586,50.4223,50.4223,32034.0
2019-08-08 12:00:00,51.8,51.83,51.67,51.68,17685.0,50.432,50.4612,50.3054,50.3152,17685.0
2019-08-08 12:05:00,51.7,51.81,51.68,51.79,9011.0,50.3347,50.4417,50.3152,50.4223,9011.0
2019-08-08 12:10:00,51.79,51.85,51.77,51.8,6600.0,50.4223,50.4807,50.4028,50.432,6600.0
2019-08-08 12:15:00,51.8,51.84,51.78,51.83,6460.0,50.432,50.471,50.4125,50.4612,6460.0
2019-08-08 12:20:00,51.83,51.9,51.82,51.89,9199.0,50.4612,50.5294,50.4515,50.5196,9199.0
2019-08-08 12:25:00,51.91,51.96,51.89,51.92,6808.0,50.5391,50.5878,50.5196,50.5488,6808.0
2019-08-08 12:30:00,51.92,51.97,51.91,51.93,7049.0,50.5488,50.5975,50.5391,50.5586,7049.0
2019-08-08 12:35:00,51.93,51.97,51.9,51.93,9738.0,50.5586,50.5975,50.5294,50.5586,9738.0
2019-08-08 12:40:00,51.94,51.94,51.86,51.9,10355.0,50.5683,50.5683,50.4904,50.5294,10355.0
2019-08-08 12:45:00,51.91,52.0,51.9,52.0,4972.0,50.5391,50.6267,50.5294,50.6267,4972.0
2019-08-08 12:50:00,52.0,52.05,52.0,52.03,8955.0,50.6267,50.6754,50.6267,50.6559,8955.0
2019-08-08 12:55:00,52.03,52.05,52.0,52.01,11862.0,50.6559,50.6754,50.6267,50.6365,11862.0
2019-08-08 13:00:00,52.01,52.12,52.01,52.12,7800.0,50.6365,50.7436,50.6365,50.7436,7800.0
2019-08-08 13:05:00,52.11,52.18,52.1,52.18,31509.0,50.7338,50.802,50.7241,50.802,31509.0
2019-08-08 13:10:00,52.18,52.28,52.16,52.25,29396.0,50.802,50.8993,50.7825,50.8701,29396.0
2019-08-08 13:15:00,52.25,52.32,52.25,52.32,18289.0,50.8701,50.9383,50.8701,50.9383,18289.0
2019-08-08 13:20:00,52.31,52.34,52.27,52.33,21357.0,50.9285,50.9578,50.8896,50.948,21357.0
2019-08-08 13:25:00,52.34,52.36,52.3,52.35,12611.0,50.9578,50.9772,50.9188,50.9675,12611.0
2019-08-08 13:30:00,52.34,52.44,52.34,52.42,14180.0,50.9578,51.0551,50.9578,51.0356,14180.0
2019-08-08 13:35:00,52.43,52.5,52.43,52.48,22614.0,51.0454,51.1135,51.0454,51.0941,22614.0
2019-08-08 13:40:00,52.48,52.54,52.46,52.53,25624.0,51.0941,51.1525,51.0746,51.1427,25624.0
2019-08-08 13:45:00,52.53,52.54,52.45,52.47,13038.0,51.1427,51.1525,51.0648,51.0843,13038.0
2019-08-08 13:50:00,52.47,52.56,52.47,52.55,11992.0,51.0843,51.1719,51.0843,51.1622,11992.0
2019-08-08 13:55:00,52.56,52.63,52.53,52.55,110177.0,51.1719,51.2401,51.1427,51.1622,110177.0
2019-08-08 14:00:00,52.55,52.56,52.36,52.38,32654.0,51.1622,51.1719,50.9772,50.9967,32654.0
2019-08-08 14:05:00,52.34,52.41,52.33,52.34,27246.0,50.9578,51.0259,50.948,50.9578,27246.0
2019-08-08 14:10:00,52.33,52.44,52.31,52.43,19466.0,50.948,51.0551,50.9285,51.0454,19466.0
2019-08-08 14:15:00,52.43,52.44,52.33,52.35,19951.0,51.0454,51.0551,50.948,50.9675,19951.0
2019-08-08 14:20:00,52.36,52.37,52.32,52.32,11803.0,50.9772,50.987,50.9383,50.9383,11803.0
2019-08-08 14:25:00,52.31,52.39,52.31,52.39,8063.0,50.9285,51.0064,50.9285,51.0064,8063.0
2019-08-08 14:30:00,52.39,52.51,52.39,52.47,11656.0,51.0064,51.1233,51.0064,51.0843,11656.0
2019-08-08 14:35:00,52.47,52.49,52.44,52.47,12111.0,51.0843,51.1038,51.0551,51.0843,12111.0
2019-08-08 14:40:00,52.47,52.51,52.45,52.5,20764.0,51.0843,51.1233,51.0648,51.1135,20764.0
2019-08-08 14:45:00,52.51,52.51,52.3,52.32,26088.0,51.1233,51.1233,50.9188,50.9383,26088.0
2019-08-08 14:50:00,52.34,52.48,52.33,52.46,21868.0,50.9578,51.0941,50.948,51.0746,21868.0
2019-08-08 14:55:00,52.45,52.52,52.44,52.49,8567.0,51.0648,51.133,51.0551,51.1038,8567.0
2019-08-08 15:00:00,52.5,52.51,52.43,52.45,20576.0,51.1135,51.1233,51.0454,51.0648,20576.0
2019-08-08 15:05:00,52.44,52.5,52.42,52.5,18610.0,51.0551,51.1135,51.0356,51.1135,18610.0
2019-08-08 15:10:00,52.49,52.49,52.42,52.44,14330.0,51.1038,51.1038,51.0356,51.0551,14330.0
2019-08-08 15:15:00,52.44,52.45,52.4,52.42,18683.0,51.0551,51.0648,51.0162,51.0356,18683.0
2019-08-08 15:20:00,52.42,52.43,52.36,52.39,18861.0,51.0356,51.0454,50.9772,51.0064,18861.0
2019-08-08 15:25:00,52.4,52.42,52.33,52.39,22940.0,51.0162,51.0356,50.948,51.0064,22940.0
2019-08-08 15:30:00,52.38,52.44,52.38,52.44,34162.0,50.9967,51.0551,50.9967,51.0551,34162.0
2019-08-08 15:35:00,52.44,52.46,52.22,52.23,67085.0,51.0551,51.0746,50.8409,50.8507,67085.0
2019-08-08 15:40:00,52.23,52.35,52.23,52.33,79753.0,50.8507,50.9675,50.8507,50.948,79753.0
2019-08-08 15:45:00,52.32,52.42,52.32,52.33,109209.0,50.9383,51.0356,50.9383,50.948,109209.0
2019-08-08 15:50:00,52.33,52.34,52.19,52.26,54717.0,50.948,50.9578,50.8117,50.8799,54717.0
2019-08-08 15:55:00,52.26,52.43,52.17,52.41,184415.0,50.8799,51.0454,50.7922,51.0259,184415.0
2019-08-09 09:30:00,51.93,51.96,51.52,51.79,51505.0,50.5586,50.5878,50.1594,50.4223,51505.0
2019-08-09 09:35:00,51.76,51.82,51.5,51.79,26216.0,50.3931,50.4515,50.1399,50.4223,26216.0
2019-08-09 09:40:00,51.79,51.8,51.33,51.35,21760.0,50.4223,50.432,49.9744,49.9939,21760.0
2019-08-09 09:45:00,51.39,51.68,51.37,51.64,16747.0,50.0328,50.3152,50.0134,50.2762,16747.0
2019-08-09 09:50:00,51.61,51.61,51.47,51.47,11576.0,50.247,50.247,50.1107,50.1107,11576.0
2019-08-09 09:55:00,51.47,51.53,51.36,51.53,11118.0,50.1107,50.1691,50.0036,50.1691,11118.0
2019-08-09 10:00:00,51.53,51.59,51.41,51.51,9729.0,50.1691,50.2276,50.0523,50.1497,9729.0
2019-08-09 10:05:00,51.52,51.65,51.11,51.23,30450.0,50.1594,50.286,49.7602,49.8771,30450.0
2019-08-09 10:10:00,51.21,51.41,51.21,51.35,10741.0,49.8576,50.0523,49.8576,49.9939,10741.0
2019-08-09 10:15:00,51.39,51.42,51.31,51.35,13253.0,50.0328,50.062,49.955,49.9939,13253.0
2019-08-09 10:20:00,51.31,51.33,51.1,51.12,20912.0,49.955,49.9744,49.7505,49.77,20912.0
2019-08-09 10:25:00,51.14,51.2,51.07,51.08,9420.0,49.7894,49.8479,49.7213,49.731,9420.0
2019-08-09 10:30:00,51.07,51.13,51.0,51.01,13844.0,49.7213,49.7797,49.6531,49.6629,13844.0
2019-08-09 10:35:00,51.04,51.23,51.04,51.18,16181.0,49.6921,49.8771,49.6921,49.8284,16181.0
2019-08-09 10:40:00,51.14,51.22,51.13,51.21,4128.0,49.7894,49.8673,49.7797,49.8576,4128.0
2019-08-09 10:45:00,51.22,51.3,51.18,51.26,24327.0,49.8673,49.9452,49.8284,49.9063,24327.0
2019-08-09 10:50:00,51.26,51.32,51.22,51.3,13475.0,49.9063,49.9647,49.8673,49.9452,13475.0
2019-08-09 10:55:00,51.3,51.42,51.29,51.39,20599.0,49.9452,50.062,49.9355,50.0328,20599.0
2019-08-09 11:00:00,51.4,51.4,51.17,51.22,18779.0,50.0426,50.0426,49.8186,49.8673,18779.0
2019-08-09 11:05:00,51.18,51.25,51.16,51.24,6100.0,49.8284,49.8965,49.8089,49.8868,6100.0
2019-08-09 11:10:00,51.24,51.3,51.21,51.28,5748.0,49.8868,49.9452,49.8576,49.9257,5748.0
2019-08-09 11:15:00,51.27,51.38,51.27,51.31,5770.0,49.916,50.0231,49.916,49.955,5770.0
2019-08-09 11:20:00,51.34,51.34,51.24,51.27,9833.0,49.9842,49.9842,49.8868,49.916,9833.0
2019-08-09 11:25:00,51.27,51.27,51.1,51.1,9234.0,49.916,49.916,49.7505,49.7505,9234.0
2019-08-09 11:30:00,51.08,51.21,51.08,51.21,10805.0,49.731,49.8576,49.731,49.8576,10805.0
2019-08-09 11:35:00,51.21,51.24,51.16,51.16,9338.0,49.8576,49.8868,49.8089,49.8089,9338.0
2019-08-09 11:40:00,51.15,51.32,51.11,51.31,14122.0,49.7992,49.9647,49.7602,49.955,14122.0
2019-08-09 11:45:00,51.29,51.4,51.28,51.39,8350.0,49.9355,50.0426,49.9257,50.0328,8350.0
2019-08-09 11:50:00,51.37,51.37,51.24,51.25,15670.0,50.0134,50.0134,49.8868,49.8965,15670.0
2019-08-09 11:55:00,51.25,51.26,51.09,51.16,15296.0,49.8965,49.9063,49.7408,49.8089,15296.0
2019-08-09 12:00:00,51.16,51.23,51.16,51.21,3825.0,49.8089,49.8771,49.8089,49.8576,3825.0
2019-08-09 12:05:00,51.23,51.23,51.15,51.21,8442.0,49.8771,49.8771,49.7992,49.8576,8442.0
2019-08-09 12:10:00,51.2,51.27,51.19,51.24,10250.0,49.8479,49.916,49.8381,49.8868,10250.0
2019-08-09 12:15:00,51.19,51.19,51.11,51.14,7000.0,49.8381,49.8381,49.7602,49.7894,7000.0
2019-08-09 12:20:00,51.11,51.2,51.1,51.15,7712.0,49.7602,49.8479,49.7505,49.7992,7712.0
2019-08-09 12:25:00,51.14,51.23,51.14,51.19,5400.0,49.7894,49.8771,49.7894,49.8381,5400.0
2019-08-09 12:30:00,51.19,51.28,51.18,51.25,7250.0,49.8381,49.9257,49.8284,49.8965,7250.0
2019-08-09 12:35:00,51.27,51.35,51.25,51.35,10631.0,49.916,49.9939,49.8965,49.9939,10631.0
2019-08-09 12:40:00,51.35,51.45,51.31,51.43,7316.0,49.9939,50.0913,49.955,50.0718,7316.0
2019-08-09 12:45:00,51.42,51.45,51.41,51.45,2950.0,50.062,50.0913,50.0523,50.0913,2950.0
2019-08-09 12:50:00,51.45,51.65,51.43,51.65,15292.0,50.0913,50.286,50.0718,50.286,15292.0
2019-08-09 12:55:00,51.64,51.79,51.6,51.62,19109.0,50.2762,50.4223,50.2373,50.2568,19109.0
2019-08-09 13:00:00,51.64,51.74,51.6,51.74,3775.0,50.2762,50.3736,50.2373,50.3736,3775.0
2019-08-09 13:05:00,51.72,51.78,51.7,51.74,9418.0,50.3541,50.4125,50.3347,50.3736,9418.0
2019-08-09 13:10:00,51.75,51.83,51.73,51.79,11717.0,50.3833,50.4612,50.3639,50.4223,11717.0
2019-08-09 13:15:00,51.8,51.88,51.76,51.87,7413.0,50.432,50.5099,50.3931,50.5002,7413.0
2019-08-09 13:20:00,51.86,52.01,51.86,51.94,10500.0,50.4904,50.6365,50.4904,50.5683,10500.0
2019-08-09 13:25:00,51.95,52.08,51.95,52.06,11177.0,50.5781,50.7046,50.5781,50.6851,11177.0
2019-08-09 13:30:00,52.07,52.22,52.07,52.15,14535.0,50.6949,50.8409,50.6949,50.7728,14535.0
2019-08-09 13:35:00,52.15,52.24,52.14,52.18,9125.0,50.7728,50.8604,50.763,50.802,9125.0
2019-08-09 13:40:00,52.19,52.32,52.17,52.23,18425.0,50.8117,50.9383,50.7922,50.8507,18425.0
2019-08-09 13:45:00,52.29,52.32,52.25,52.31,15455.0,50.9091,50.9383,50.8701,50.9285,15455.0
2019-08-09 13:50:00,52.32,52.32,52.21,52.23,15705.0,50.9383,50.9383,50.8312,50.8507,15705.0
2019-08-09 13:55:00,52.24,52.28,52.12,52.14,15775.0,50.8604,50.8993,50.7436,50.763,15775.0
2019-08-09 14:00:00,52.14,52.19,52.08,52.19,9726.0,50.763,50.8117,50.7046,50.8117,9726.0
2019-08-09 14:05:00,52.22,52.26,52.18,52.23,20127.0,50.8409,50.8799,50.802,50.8507,20127.0
2019-08-09 14:10:00,52.23,52.24,52.14,52.16,8994.0,50.8507,50.8604,50.763,50.7825,8994.0
2019-08-09 14:15:00,52.17,52.19,52.08,52.18,19214.0,50.7922,50.8117,50.7046,50.802,19214.0
2019-08-09 14:20:00,52.16,52.23,52.14,52.22,12196.0,50.7825,50.8507,50.763,50.8409,12196.0
2019-08-09 14:25:00,52.24,52.33,52.24,52.3,10970.0,50.8604,50.948,50.8604,50.9188,10970.0
2019-08-09 14:30:00,52.31,52.36,52.24,52.26,17966.0,50.9285,50.9772,50.8604,50.8799,17966.0
2019-08-09 14:35:00,52.23,52.29,52.19,52.25,14638.0,50.8507,50.9091,50.8117,50.8701,14638.0
2019-08-09 14:40:00,52.25,52.33,52.21,52.29,12878.0,50.8701,50.948,50.8312,50.9091,12878.0
2019-08-09 14:45:00,52.29,52.33,52.24,52.3,13908.0,50.9091,50.948,50.8604,50.9188,13908.0
2019-08-09 14:50:00,52.28,52.28,52.2,52.23,23510.0,50.8993,50.8993,50.8214,50.8507,23510.0
2019-08-09 14:55:00,52.23,52.34,52.23,52.29,16810.0,50.8507,50.9578,50.8507,50.9091,16810.0
2019-08-09 15:00:00,52.29,52.33,52.23,52.32,12100.0,50.9091,50.948,50.8507,50.9383,12100.0
2019-08-09 15:05:00,52.33,52.41,52.33,52.4,15293.0,50.948,51.0259,50.948,51.0162,15293.0
2019-08-09 15:10:00,52.4,52.47,52.38,52.47,26618.0,51.0162,51.0843,50.9967,51.0843,26618.0
2019-08-09 15:15:00,52.46,52.49,52.37,52.39,22804.0,51.0746,51.1038,50.987,51.0064,22804.0
2019-08-09 15:20:00,52.39,52.46,52.39,52.43,23350.0,51.0064,51.0746,51.0064,51.0454,23350.0
2019-08-09 15:25:00,52.45,52.45,52.38,52.42,9633.0,51.0648,51.0648,50.9967,51.0356,9633.0
2019-08-09 15:30:00,52.42,52.47,52.39,52.41,27675.0,51.0356,51.0843,51.0064,51.0259,27675.0
2019-08-09 15:35:00,52.41,52.47,52.39,52.46,21993.0,51.0259,51.0843,51.0064,51.0746,21993.0
2019-08-09 15:40:00,52.45,52.49,52.43,52.47,20099.0,51.0648,51.1038,51.0454,51.0843,20099.0
2019-08-09 15:45:00,52.47,52.51,52.4,52.4,39135.0,51.0843,51.1233,51.0162,51.0162,39135.0
2019-08-09 15:50:00,52.4,52.43,52.35,52.39,36205.0,51.0162,51.0454,50.9675,51.0064,36205.0
2019-08-09 15:55:00,52.38,52.39,52.14,52.16,101930.0,50.9967,51.0064,50.763,50.7825,101930.0
2019-08-12 09:30:00,51.76,52.16,51.52,51.6,18032.0,50.3931,50.7825,50.1594,50.2373,18032.0
2019-08-12 09:35:00,51.61,52.06,51.31,52.06,19151.0,50.247,50.6851,49.955,50.6851,19151.0
2019-08-12 09:40:00,52.03,52.34,52.02,52.34,5810.0,50.6559,50.9578,50.6462,50.9578,5810.0
2019-08-12 09:45:00,52.32,52.57,52.23,52.56,25993.0,50.9383,51.1817,50.8507,51.1719,25993.0
2019-08-12 09:50:00,52.56,52.68,52.41,52.44,26647.0,51.1719,51.2888,51.0259,51.0551,26647.0
2019-08-12 09:55:00,52.44,52.59,52.36,52.44,12550.0,51.0551,51.2011,50.9772,51.0551,12550.0
2019-08-12 10:00:00,52.4,52.48,52.35,52.44,11763.0,51.0162,51.0941,50.9675,51.0551,11763.0
2019-08-12 10:05:00,52.4,52.44,52.34,52.37,28952.0,51.0162,51.0551,50.9578,50.987,28952.0
2019-08-12 10:10:00,52.37,52.58,52.37,52.57,39131.0,50.987,51.1914,50.987,51.1817,39131.0
2019-08-12 10:15:00,52.56,52.59,52.48,52.55,11052.0,51.1719,51.2011,51.0941,51.1622,11052.0
2019-08-12 10:20:00,52.54,52.64,52.53,52.64,9184.0,51.1525,51.2498,51.1427,51.2498,9184.0
2019-08-12 10:25:00,52.66,52.75,52.55,52.56,26190.0,51.2693,51.3569,51.1622,51.1719,26190.0
2019-08-12 10:30:00,52.55,52.64,52.45,52.52,12258.0,51.1622,51.2498,51.0648,51.133,12258.0
2019-08-12 10:35:00,52.51,52.55,52.43,52.46,14226.0,51.1233,51.1622,51.0454,51.0746,14226.0
2019-08-12 10:40:00,52.48,52.48,52.31,52.31,4416.0,51.0941,51.0941,50.9285,50.9285,4416.0
2019-08-12 10:45:00,52.32,52.33,52.22,52.29,5133.0,50.9383,50.948,50.8409,50.9091,5133.0
2019-08-12 10:50:00,52.29,52.38,52.25,52.38,9156.0,50.9091,50.9967,50.8701,50.9967,9156.0
2019-08-12 10:55:00,52.39,52.4,52.33,52.36,3436.0,51.0064,51.0162,50.948,50.9772,3436.0
2019-08-12 11:00:00,52.34,52.34,52.23,52.26,2500.0,50.9578,50.9578,50.8507,50.8799,2500.0
2019-08-12 11:05:00,52.24,52.34,52.21,52.33,14398.0,50.8604,50.9578,50.8312,50.948,14398.0
2019-08-12 11:10:00,52.32,52.33,52.15,52.19,8766.0,50.9383,50.948,50.7728,50.8117,8766.0
2019-08-12 11:15:00,52.21,52.28,52.2,52.26,6508.0,50.8312,50.8993,50.8214,50.8799,6508.0
2019-08-12 11:20:00,52.27,52.44,52.27,52.43,9674.0,50.8896,51.0551,50.8896,51.0454,9674.0
2019-08-12 11:25:00,52.42,52.51,52.41,52.5,14729.0,51.0356,51.1233,51.0259,51.1135,14729.0
2019-08-12 11:30:00,52.5,52.65,52.49,52.56,36933.0,51.1135,51.2596,51.1038,51.1719,36933.0
2019-08-12 11:35:00,52.58,52.67,52.54,52.54,12128.0,51.1914,51.279,51.1525,51.1525,12128.0
2019-08-12 11:40:00,52.56,52.72,52.53,52.72,11468.0,51.1719,51.3277,51.1427,51.3277,11468.0
2019-08-12 11:45:00,52.72,52.9,52.72,52.84,16345.0,51.3277,51.503,51.3277,51.4445,16345.0
2019-08-12 11:50:00,52.86,52.86,52.8,52.82,25472.0,51.464,51.464,51.4056,51.4251,25472.0
2019-08-12 11:55:00,52.81,52.91,52.79,52.9,25022.0,51.4153,51.5127,51.3959,51.503,25022.0
2019-08-12 12:00:00,52.89,52.9,52.71,52.81,37207.0,51.4932,51.503,51.318,51.4153,37207.0
2019-08-12 12:05:00,52.81,52.89,52.8,52.86,10655.0,51.4153,51.4932,51.4056,51.464,10655.0
2019-08-12 12:10:00,52.87,52.95,52.85,52.91,11996.0,51.4738,51.5516,51.4543,51.5127,11996.0
2019-08-12 12:15:00,52.91,52.98,52.83,52.96,18219.0,51.5127,51.5808,51.4348,51.5614,18219.0
2019-08-12 12:20:00,52.96,53.11,52.96,53.09,35176.0,51.5614,51.7074,51.5614,51.6879,35176.0
2019-08-12 12:25:00,53.08,53.11,53.03,53.09,15626.0,51.6782,51.7074,51.6295,51.6879,15626.0
2019-08-12 12:30:00,53.09,53.11,53.02,53.09,18918.0,51.6879,51.7074,51.6198,51.6879,18918.0
2019-08-12 12:35:00,53.08,53.09,53.04,53.06,6124.0,51.6782,51.6879,51.6393,51.6587,6124.0
2019-08-12 12:40:00,53.05,53.05,52.88,52.96,12238.0,51.649,51.649,51.4835,51.5614,12238.0
2019-08-12 12:45:00,52.96,53.0,52.92,52.95,15708.0,51.5614,51.6003,51.5224,51.5516,15708.0
2019-08-12 12:50:00,52.94,52.97,52.79,52.85,12092.0,51.5419,51.5711,51.3959,51.4543,12092.0
2019-08-12 12:55:00,52.86,52.97,52.84,52.95,10919.0,51.464,51.5711,51.4445,51.5516,10919.0
2019-08-12 13:00:00,52.94,52.97,52.91,52.91,7297.0,51.5419,51.5711,51.5127,51.5127,7297.0
2019-08-12 13:05:00,52.92,52.93,52.85,52.88,6457.0,51.5224,51.5322,51.4543,51.4835,6457.0
2019-08-12 13:10:00,52.89,52.96,52.88,52.95,6100.0,51.4932,51.5614,51.4835,51.5516,6100.0
2019-08-12 13:15:00,52.96,52.97,52.8,52.8,6731.0,51.5614,51.5711,51.4056,51.4056,6731.0
2019-08-12 13:20:00,52.8,52.86,52.79,52.82,7500.0,51.4056,51.464,51.3959,51.4251,7500.0
2019-08-12 13:25:00,52.82,52.88,52.8,52.83,11030.0,51.4251,51.4835,51.4056,51.4348,11030.0
2019-08-12 13:30:00,52.83,52.84,52.77,52.82,10918.0,51.4348,51.4445,51.3764,51.4251,10918.0
2019-08-12 13:35:00,52.82,52.83,52.72,52.73,19213.0,51.4251,51.4348,51.3277,51.3375,19213.0
2019-08-12 13:40:00,52.72,52.8,52.65,52.69,39648.0,51.3277,51.4056,51.2596,51.2985,39648.0
2019-08-12 13:45:00,52.69,52.81,52.69,52.78,39376.0,51.2985,51.4153,51.2985,51.3861,39376.0
2019-08-12 13:50:00,52.76,52.79,52.7,52.79,6356.0,51.3667,51.3959,51.3082,51.3959,6356.0
2019-08-12 13:55:00,52.79,52.83,52.78,52.82,9908.0,51.3959,51.4348,51.3861,51.4251,9908.0
2019-08-12 14:00:00,52.81,52.83,52.78,52.83,5150.0,51.4153,51.4348,51.3861,51.4348,5150.0
2019-08-12 14:05:00,52.81,52.84,52.76,52.82,7454.0,51.4153,51.4445,51.3667,51.4251,7454.0
2019-08-12 14:10:00,52.83,52.92,52.82,52.91,8412.0,51.4348,51.5224,51.4251,51.5127,8412.0
2019-08-12 14:15:00,52.91,52.93,52.82,52.82,11377.0,51.5127,51.5322,51.4251,51.4251,11377.0
2019-08-12 14:20:00,52.79,52.81,52.73,52.77,5600.0,51.3959,51.4153,51.3375,51.3764,5600.0
2019-08-12 14:25:00,52.78,52.78,52.67,52.69,9684.0,51.3861,51.3861,51.279,51.2985,9684.0
2019-08-12 14:30:00,52.69,52.7,52.48,52.5,26416.0,51.2985,51.3082,51.0941,51.1135,26416.0
2019-08-12 14:35:00,52.51,52.55,52.42,52.45,16741.0,51.1233,51.1622,51.0356,51.0648,16741.0
2019-08-12 14:40:00,52.43,52.45,52.26,52.28,8738.0,51.0454,51.0648,50.8799,50.8993,8738.0
2019-08-12 14:45:00,52.27,52.29,52.22,52.26,16957.0,50.8896,50.9091,50.8409,50.8799,16957.0
2019-08-12 14:50:00,52.25,52.38,52.25,52.33,6855.0,50.8701,50.9967,50.8701,50.948,6855.0
2019-08-12 14:55:00,52.3,52.3,52.13,52.19,15921.0,50.9188,50.9188,50.7533,50.8117,15921.0
2019-08-12 15:00:00,52.18,52.27,52.18,52.21,10851.0,50.802,50.8896,50.802,50.8312,10851.0
2019-08-12 15:05:00,52.21,52.32,52.19,52.28,12385.0,50.8312,50.9383,50.8117,50.8993,12385.0
2019-08-12 15:10:00,52.28,52.28,52.19,52.22,18175.0,50.8993,50.8993,50.8117,50.8409,18175.0
2019-08-12 15:15:00,52.23,52.35,52.19,52.31,19133.0,50.8507,50.9675,50.8117,50.9285,19133.0
2019-08-12 15:20:00,52.31,52.31,52.27,52.3,11000.0,50.9285,50.9285,50.8896,50.9188,11000.0
2019-08-12 15:25:00,52.3,52.36,52.27,52.36,9386.0,50.9188,50.9772,50.8896,50.9772,9386.0
2019-08-12 15:30:00,52.36,52.39,52.28,52.3,11585.0,50.9772,51.0064,50.8993,50.9188,11585.0
2019-08-12 15:35:00,52.3,52.37,52.24,52.37,17021.0,50.9188,50.987,50.8604,50.987,17021.0
2019-08-12 15:40:00,52.37,52.44,52.34,52.39,14875.0,50.987,51.0551,50.9578,51.0064,14875.0
2019-08-12 15:45:00,52.38,52.42,52.31,52.31,17471.0,50.9967,51.0356,50.9285,50.9285,17471.0
2019-08-12 15:50:00,52.32,52.43,52.32,52.37,18846.0,50.9383,51.0454,50.9383,50.987,18846.0
2019-08-12 15:55:00,52.36,52.42,52.23,52.26,90463.0,50.9772,51.0356,50.8507,50.8799,90463.0
2019-08-13 09:30:00,51.72,52.29,51.09,51.31,82490.0,50.3541,50.9091,49.7408,49.955,82490.0
2019-08-13 09:35:00,51.33,52.18,51.3,52.18,23418.0,49.9744,50.802,49.9452,50.802,23418.0
2019-08-13 09:40:00,52.18,52.42,51.94,52.39,9400.0,50.802,51.0356,50.5683,51.0064,9400.0
2019-08-13 09:45:00,52.42,53.39,52.3,53.37,17501.0,51.0356,51.98,50.9188,51.9605,17501.0
2019-08-13 09:50:00,53.4,53.69,53.29,53.69,36762.0,51.9898,52.2721,51.8827,52.2721,36762.0
2019-08-13 09:55:00,53.66,53.98,53.65,53.91,93227.0,52.2429,52.5544,52.2332,52.4863,93227.0
2019-08-13 10:00:00,53.91,53.95,53.52,53.79,43173.0,52.4863,52.5252,52.1066,52.3695,43173.0
2019-08-13 10:05:00,53.83,53.91,53.68,53.82,39767.0,52.4084,52.4863,52.2624,52.3987,39767.0
2019-08-13 10:10:00,53.83,53.95,53.7,53.88,32540.0,52.4084,52.5252,52.2818,52.4571,32540.0
2019-08-13 10:15:00,53.91,54.22,53.89,54.22,68399.0,52.4863,52.7881,52.4668,52.7881,68399.0
2019-08-13 10:20:00,54.22,54.29,54.07,54.25,46213.0,52.7881,52.8563,52.6421,52.8173,46213.0
2019-08-13 10:25:00,54.25,54.35,54.19,54.25,36844.0,52.8173,52.9147,52.7589,52.8173,36844.0
2019-08-13 10:30:00,54.27,54.36,54.17,54.25,23827.0,52.8368,52.9244,52.7394,52.8173,23827.0
2019-08-13 10:35:00,54.22,54.22,54.08,54.12,19157.0,52.7881,52.7881,52.6518,52.6907,19157.0
2019-08-13 10:40:00,54.12,54.13,53.96,53.98,21202.0,52.6907,52.7005,52.535,52.5544,21202.0
2019-08-13 10:45:00,53.98,54.01,53.88,53.93,24137.0,52.5544,52.5836,52.4571,52.5058,24137.0
2019-08-13 10:50:00,53.91,53.95,53.85,53.94,15319.0,52.4863,52.5252,52.4279,52.5155,15319.0
2019-08-13 10:55:00,53.94,53.94,53.68,53.72,17225.0,52.5155,52.5155,52.2624,52.3013,17225.0
2019-08-13 11:00:00,53.73,53.78,53.66,53.68,23913.0,52.311,52.3597,52.2429,52.2624,23913.0
2019-08-13 11:05:00,53.67,53.84,53.62,53.84,9550.0,52.2526,52.4181,52.2039,52.4181,9550.0
2019-08-13 11:10:00,53.84,53.91,53.77,53.91,16112.0,52.4181,52.4863,52.35,52.4863,16112.0
2019-08-13 11:15:00,53.91,53.91,53.45,53.46,12571.0,52.4863,52.4863,52.0384,52.0482,12571.0
2019-08-13 11:20:00,53.46,53.57,53.42,53.54,12733.0,52.0482,52.1553,52.0092,52.1261,12733.0
2019-08-13 11:25:00,53.47,53.56,53.42,53.51,8492.0,52.0579,52.1455,52.0092,52.0969,8492.0
2019-08-13 11:30:00,53.49,53.58,53.48,53.57,7514.0,52.0774,52.165,52.0676,52.1553,7514.0
2019-08-13 11:35:00,53.56,53.8,53.56,53.76,10246.0,52.1455,52.3792,52.1455,52.3403,10246.0
2019-08-13 11:40:00,53.76,53.79,53.7,53.75,13803.0,52.3403,52.3695,52.2818,52.3305,13803.0
2019-08-13 11:45:00,53.75,53.75,53.67,53.69,13427.0,52.3305,52.3305,52.2526,52.2721,13427.0
2019-08-13 11:50:00,53.7,53.71,53.62,53.65,11647.0,52.2818,52.2916,52.2039,52.2332,11647.0
2019-08-13 11:55:00,53.65,53.71,53.56,53.69,8307.0,52.2332,52.2916,52.1455,52.2721,8307.0
2019-08-13 12:00:00,53.73,53.77,53.69,53.77,11297.0,52.311,52.35,52.2721,52.35,11297.0
2019-08-13 12:05:00,53.73,53.83,53.73,53.8,6911.0,52.311,52.4084,52.311,52.3792,6911.0
2019-08-13 12:10:00,53.81,53.88,53.8,53.87,11436.0,52.3889,52.4571,52.3792,52.4473,11436.0
2019-08-13 12:15:00,53.88,53.92,53.87,53.91,9535.0,52.4571,52.496,52.4473,52.4863,9535.0
2019-08-13 12:20:00,53.91,54.0,53.85,53.85,21465.0,52.4863,52.5739,52.4279,52.4279,21465.0
2019-08-13 12:25:00,53.84,53.85,53.79,53.81,6004.0,52.4181,52.4279,52.3695,52.3889,6004.0
2019-08-13 12:30:00,53.82,53.83,53.62,53.64,13293.0,52.3987,52.4084,52.2039,52.2234,13293.0
2019-08-13 12:35:00,53.64,53.71,53.63,53.7,5578.0,52.2234,52.2916,52.2137,52.2818,5578.0
2019-08-13 12:40:00,53.72,53.76,53.67,53.71,11148.0,52.3013,52.3403,52.2526,52.2916,11148.0
2019-08-13 12:45:00,53.69,53.74,53.67,53.71,4628.0,52.2721,52.3208,52.2526,52.2916,4628.0
2019-08-13 12:50:00,53.72,53.75,53.71,53.72,4197.0,52.3013,52.3305,52.2916,52.3013,4197.0
2019-08-13 12:55:00,53.69,53.7,53.61,53.66,5320.0,52.2721,52.2818,52.1942,52.2429,5320.0
2019-08-13 13:00:00,53.65,53.68,53.6,53.68,5197.0,52.2332,52.2624,52.1845,52.2624,5197.0
2019-08-13 13:05:00,53.66,53.68,53.6,53.62,7695.0,52.2429,52.2624,52.1845,52.2039,7695.0
2019-08-13 13:10:00,53.62,53.64,53.58,53.6,5688.0,52.2039,52.2234,52.165,52.1845,5688.0
2019-08-13 13:15:00,53.61,53.61,53.35,53.42,11510.0,52.1942,52.1942,51.9411,52.0092,11510.0
2019-08-13 13:20:00,53.43,53.46,53.4,53.4,7152.0,52.019,52.0482,51.9898,51.9898,7152.0
2019-08-13 13:25:00,53.43,53.47,53.41,53.46,7164.0,52.019,52.0579,51.9995,52.0482,7164.0
2019-08-13 13:30:00,53.45,53.52,53.45,53.47,4941.0,52.0384,52.1066,52.0384,52.0579,4941.0
2019-08-13 13:35:00,53.51,53.52,53.44,53.46,5955.0,52.0969,52.1066,52.0287,52.0482,5955.0
2019-08-13 13:40:00,53.47,53.5,53.47,53.48,5306.0,52.0579,52.0871,52.0579,52.0676,5306.0
2019-08-13 13:45:00,53.46,53.54,53.45,53.45,5022.0,52.0482,52.1261,52.0384,52.0384,5022.0
2019-08-13 13:50:00,53.47,53.5,53.45,53.45,5113.0,52.0579,52.0871,52.0384,52.0384,5113.0
2019-08-13 13:55:00,53.45,53.5,53.45,53.49,5626.0,52.0384,52.0871,52.0384,52.0774,5626.0
2019-08-13 14:00:00,53.5,53.5,53.41,53.44,5522.0,52.0871,52.0871,51.9995,52.0287,5522.0
2019-08-13 14:05:00,53.44,53.51,53.42,53.51,6780.0,52.0287,52.0969,52.0092,52.0969,6780.0
2019-08-13 14:10:00,53.51,53.65,53.5,53.59,27987.0,52.0969,52.2332,52.0871,52.1747,27987.0
2019-08-13 14:15:00,53.6,53.76,53.6,53.72,22895.0,52.1845,52.3403,52.1845,52.3013,22895.0
2019-08-13 14:20:00,53.72,53.83,53.71,53.81,10602.0,52.3013,52.4084,52.2916,52.3889,10602.0
2019-08-13 14:25:00,53.84,53.91,53.83,53.91,11351.0,52.4181,52.4863,52.4084,52.4863,11351.0
2019-08-13 14:30:00,53.93,53.99,53.89,53.96,22027.0,52.5058,52.5642,52.4668,52.535,22027.0
2019-08-13 14:35:00,53.98,53.98,53.91,53.98,10849.0,52.5544,52.5544,52.4863,52.5544,10849.0
2019-08-13 14:40:00,53.99,54.04,53.93,54.03,23662.0,52.5642,52.6129,52.5058,52.6031,23662.0
2019-08-13 14:45:00,54.04,54.05,53.94,53.95,16016.0,52.6129,52.6226,52.5155,52.5252,16016.0
2019-08-13 14:50:00,53.92,54.01,53.91,53.91,11080.0,52.496,52.5836,52.4863,52.4863,11080.0
2019-08-13 14:55:00,53.91,53.97,53.9,53.95,12653.0,52.4863,52.5447,52.4766,52.5252,12653.0
2019-08-13 15:00:00,53.95,53.96,53.83,53.85,21086.0,52.5252,52.535,52.4084,52.4279,21086.0
2019-08-13 15:05:00,53.84,53.84,53.77,53.8,15970.0,52.4181,52.4181,52.35,52.3792,15970.0
2019-08-13 15:10:00,53.77,53.78,53.7,53.76,11195.0,52.35,52.3597,52.2818,52.3403,11195.0
2019-08-13 15:15:00,53.76,53.76,53.61,53.65,17972.0,52.3403,52.3403,52.1942,52.2332,17972.0
2019-08-13 15:20:00,53.65,53.65,53.58,53.59,10343.0,52.2332,52.2332,52.165,52.1747,10343.0
2019-08-13 15:25:00,53.6,53.62,53.52,53.55,9944.0,52.1845,52.2039,52.1066,52.1358,9944.0
2019-08-13 15:30:00,53.54,53.54,53.47,53.48,17673.0,52.1261,52.1261,52.0579,52.0676,17673.0
2019-08-13 15:35:00,53.48,53.54,53.46,53.47,18369.0,52.0676,52.1261,52.0482,52.0579,18369.0
2019-08-13 15:40:00,53.47,53.55,53.45,53.46,29257.0,52.0579,52.1358,52.0384,52.0482,29257.0
2019-08-13 15:45:00,53.45,53.46,53.4,53.41,20656.0,52.0384,52.0482,51.9898,51.9995,20656.0
2019-08-13 15:50:00,53.42,53.52,53.41,53.52,51475.0,52.0092,52.1066,51.9995,52.1066,51475.0
2019-08-13 15:55:00,53.51,53.6,53.48,53.57,97303.0,52.0969,52.1845,52.0676,52.1553,97303.0
2019-08-14 09:30:00,52.25,52.53,51.52,52.37,39762.0,50.8701,51.1427,50.1594,50.987,39762.0
2019-08-14 09:35:00,52.29,52.73,52.29,52.7,19024.0,50.9091,51.3375,50.9091,51.3082,19024.0
2019-08-14 09:40:00,52.72,52.72,52.53,52.65,7763.0,51.3277,51.3277,51.1427,51.2596,7763.0
2019-08-14 09:45:00,52.64,52.64,52.33,52.58,10872.0,51.2498,51.2498,50.948,51.1914,10872.0
2019-08-14 09:50:00,52.54,52.64,52.39,52.57,11014.0,51.1525,51.2498,51.0064,51.1817,11014.0
2019-08-14 09:55:00,52.59,52.87,52.47,52.71,13470.0,51.2011,51.4738,51.0843,51.318,13470.0
2019-08-14 10:00:00,52.71,52.72,52.32,52.41,6866.0,51.318,51.3277,50.9383,51.0259,6866.0
2019-08-14 10:05:00,52.39,52.45,52.33,52.33,13103.0,51.0064,51.0648,50.948,50.948,13103.0
2019-08-14 10:10:00,52.22,52.29,52.09,52.13,10635.0,50.8409,50.9091,50.7144,50.7533,10635.0
2019-08-14 10:15:00,52.13,52.29,52.11,52.16,15414.0,50.7533,50.9091,50.7338,50.7825,15414.0
2019-08-14 10:20:00,52.2,52.29,52.06,52.29,13542.0,50.8214,50.9091,50.6851,50.9091,13542.0
2019-08-14 10:25:00,52.26,52.47,52.26,52.45,20028.0,50.8799,51.0843,50.8799,51.0648,20028.0
2019-08-14 10:30:00,52.44,52.47,52.19,52.23,20153.0,51.0551,51.0843,50.8117,50.8507,20153.0
2019-08-14 10:35:00,52.22,52.22,52.07,52.12,11739.0,50.8409,50.8409,50.6949,50.7436,11739.0
2019-08-14 10:40:00,52.12,52.27,52.03,52.23,14855.0,50.7436,50.8896,50.6559,50.8507,14855.0
2019-08-14 10:45:00,52.24,52.27,52.15,52.19,9725.0,50.8604,50.8896,50.7728,50.8117,9725.0
2019-08-14 10:50:00,52.18,52.2,52.04,52.09,7250.0,50.802,50.8214,50.6657,50.7144,7250.0
2019-08-14 10:55:00,52.07,52.14,51.93,51.94,13770.0,50.6949,50.763,50.5586,50.5683,13770.0
2019-08-14 11:00:00,51.93,52.02,51.85,51.89,7582.0,50.5586,50.6462,50.4807,50.5196,7582.0
2019-08-14 11:05:00,51.88,51.97,51.84,51.91,4700.0,50.5099,50.5975,50.471,50.5391,4700.0
2019-08-14 11:10:00,51.91,51.96,51.82,51.84,9320.0,50.5391,50.5878,50.4515,50.471,9320.0
2019-08-14 11:15:00,51.83,51.91,51.77,51.91,7444.0,50.4612,50.5391,50.4028,50.5391,7444.0
2019-08-14 11:20:00,51.89,52.01,51.86,51.95,9445.0,50.5196,50.6365,50.4904,50.5781,9445.0
2019-08-14 11:25:00,51.97,52.02,51.91,51.94,5594.0,50.5975,50.6462,50.5391,50.5683,5594.0
2019-08-14 11:30:00,51.93,52.11,51.93,52.11,11000.0,50.5586,50.7338,50.5586,50.7338,11000.0
2019-08-14 11:35:00,52.09,52.1,51.95,51.98,6258.0,50.7144,50.7241,50.5781,50.6073,6258.0
2019-08-14 11:40:00,51.99,52.01,51.84,51.87,7872.0,50.617,50.6365,50.471,50.5002,7872.0
2019-08-14 11:45:00,51.81,51.84,51.68,51.84,11251.0,50.4417,50.471,50.3152,50.471,11251.0
2019-08-14 11:50:00,51.86,51.87,51.78,51.83,17781.0,50.4904,50.5002,50.4125,50.4612,17781.0
2019-08-14 11:55:00,51.85,51.85,51.71,51.79,6699.0,50.4807,50.4807,50.3444,50.4223,6699.0
2019-08-14 12:00:00,51.79,51.79,51.63,51.68,8887.0,50.4223,50.4223,50.2665,50.3152,8887.0
2019-08-14 12:05:00,51.68,51.79,51.65,51.73,6285.0,50.3152,50.4223,50.286,50.3639,6285.0
2019-08-14 12:10:00,51.69,51.83,51.65,51.83,5914.0,50.3249,50.4612,50.286,50.4612,5914.0
2019-08-14 12:15:00,51.83,51.86,51.76,51.79,4399.0,50.4612,50.4904,50.3931,50.4223,4399.0
2019-08-14 12:20:00,51.8,51.83,51.66,51.72,9728.0,50.432,50.4612,50.2957,50.3541,9728.0
2019-08-14 12:25:00,51.72,51.73,51.64,51.7,5867.0,50.3541,50.3639,50.2762,50.3347,5867.0
2019-08-14 12:30:00,51.7,51.89,51.69,51.86,18253.0,50.3347,50.5196,50.3249,50.4904,18253.0
2019-08-14 12:35:00,51.84,51.86,51.77,51.77,6000.0,50.471,50.4904,50.4028,50.4028,6000.0
2019-08-14 12:40:00,51.77,51.8,51.65,51.73,10565.0,50.4028,50.432,50.286,50.3639,10565.0
2019-08-14 12:45:00,51.71,51.75,51.63,51.65,5942.0,50.3444,50.3833,50.2665,50.286,5942.0
2019-08-14 12:50:00,51.64,51.7,51.62,51.62,10931.0,50.2762,50.3347,50.2568,50.2568,10931.0
2019-08-14 12:55:00,51.61,51.64,51.54,51.54,14105.0,50.247,50.2762,50.1789,50.1789,14105.0
2019-08-14 13:00:00,51.55,51.65,51.47,51.58,9324.0,50.1886,50.286,50.1107,50.2178,9324.0
2019-08-14 13:05:00,51.57,51.64,51.57,51.6,9087.0,50.2081,50.2762,50.2081,50.2373,9087.0
2019-08-14 13:10:00,51.61,51.67,51.58,51.67,6950.0,50.247,50.3054,50.2178,50.3054,6950.0
2019-08-14 13:15:00,51.66,51.76,51.58,51.62,9766.0,50.2957,50.3931,50.2178,50.2568,9766.0
2019-08-14 13:20:00,51.63,51.82,51.63,51.82,4900.0,50.2665,50.4515,50.2665,50.4515,4900.0
2019-08-14 13:25:00,51.81,51.94,51.78,51.94,4200.0,50.4417,50.5683,50.4125,50.5683,4200.0
2019-08-14 13:30:00,51.91,51.96,51.85,51.87,6521.0,50.5391,50.5878,50.4807,50.5002,6521.0
2019-08-14 13:35:00,51.86,52.03,51.86,51.99,9650.0,50.4904,50.6559,50.4904,50.617,9650.0
2019-08-14 13:40:00,52.0,52.08,52.0,52.02,5232.0,50.6267,50.7046,50.6267,50.6462,5232.0
2019-08-14 13:45:00,52.02,52.02,51.91,51.93,10515.0,50.6462,50.6462,50.5391,50.5586,10515.0
2019-08-14 13:50:00,51.94,51.99,51.89,51.89,7177.0,50.5683,50.617,50.5196,50.5196,7177.0
2019-08-14 13:55:00,51.92,51.96,51.82,51.82,4800.0,50.5488,50.5878,50.4515,50.4515,4800.0
2019-08-14 14:00:00,51.86,51.87,51.7,51.73,6931.0,50.4904,50.5002,50.3347,50.3639,6931.0
2019-08-14 14:05:00,51.73,51.77,51.68,51.77,9409.0,50.3639,50.4028,50.3152,50.4028,9409.0
2019-08-14 14:10:00,51.77,51.91,51.77,51.83,9638.0,50.4028,50.5391,50.4028,50.4612,9638.0
2019-08-14 14:15:00,51.81,51.88,51.81,51.82,5404.0,50.4417,50.5099,50.4417,50.4515,5404.0
2019-08-14 14:20:00,51.83,51.87,51.75,51.8,7392.0,50.4612,50.5002,50.3833,50.432,7392.0
2019-08-14 14:25:00,51.77,51.8,51.69,51.7,8431.0,50.4028,50.432,50.3249,50.3347,8431.0
2019-08-14 14:30:00,51.72,51.72,51.61,51.64,10900.0,50.3541,50.3541,50.247,50.2762,10900.0
2019-08-14 14:35:00,51.68,51.69,51.61,51.63,8046.0,50.3152,50.3249,50.247,50.2665,8046.0
2019-08-14 14:40:00,51.62,51.63,51.57,51.62,8997.0,50.2568,50.2665,50.2081,50.2568,8997.0
2019-08-14 14:45:00,51.65,51.79,51.64,51.67,12415.0,50.286,50.4223,50.2762,50.3054,12415.0
2019-08-14 14:50:00,51.65,51.78,51.64,51.77,8454.0,50.286,50.4125,50.2762,50.4028,8454.0
2019-08-14 14:55:00,51.75,51.75,51.63,51.65,28806.0,50.3833,50.3833,50.2665,50.286,28806.0
2019-08-14 15:00:00,51.66,51.89,51.58,51.87,40845.0,50.2957,50.5196,50.2178,50.5002,40845.0
2019-08-14 15:05:00,51.85,51.85,51.64,51.66,68895.0,50.4807,50.4807,50.2762,50.2957,68895.0
2019-08-14 15:10:00,51.66,51.69,51.55,51.55,49625.0,50.2957,50.3249,50.1886,50.1886,49625.0
2019-08-14 15:15:00,51.55,51.56,51.46,51.48,27825.0,50.1886,50.1984,50.101,50.1205,27825.0
2019-08-14 15:20:00,51.48,51.48,51.34,51.37,33533.0,50.1205,50.1205,49.9842,50.0134,33533.0
2019-08-14 15:25:00,51.36,51.7,51.36,51.55,26916.0,50.0036,50.3347,50.0036,50.1886,26916.0
2019-08-14 15:30:00,51.55,51.55,51.3,51.41,52854.0,50.1886,50.1886,49.9452,50.0523,52854.0
2019-08-14 15:35:00,51.42,51.53,51.35,51.53,24534.0,50.062,50.1691,49.9939,50.1691,24534.0
2019-08-14 15:40:00,51.52,51.52,51.35,51.38,85539.0,50.1594,50.1594,49.9939,50.0231,85539.0
2019-08-14 15:45:00,51.38,51.43,51.28,51.3,75394.0,50.0231,50.0718,49.9257,49.9452,75394.0
2019-08-14 15:50:00,51.3,51.51,51.29,51.51,74469.0,49.9452,50.1497,49.9355,50.1497,74469.0
2019-08-14 15:55:00,51.49,51.49,51.26,51.29,61385.0,50.1302,50.1302,49.9063,49.9355,61385.0
2019-08-15 09:30:00,51.53,52.09,51.53,51.75,24078.0,50.1691,50.7144,50.1691,50.3833,24078.0
2019-08-15 09:35:00,51.75,51.75,51.41,51.45,3931.0,50.3833,50.3833,50.0523,50.0913,3931.0
2019-08-15 09:40:00,51.4,51.62,51.31,51.58,9781.0,50.0426,50.2568,49.955,50.2178,9781.0
2019-08-15 09:45:00,51.57,51.74,51.5,51.71,10415.0,50.2081,50.3736,50.1399,50.3444,10415.0
2019-08-15 09:50:00,51.72,51.72,51.53,51.7,5598.0,50.3541,50.3541,50.1691,50.3347,5598.0
2019-08-15 09:55:00,51.71,51.79,51.61,51.73,3765.0,50.3444,50.4223,50.247,50.3639,3765.0
2019-08-15 10:00:00,51.71,51.93,51.61,51.65,30376.0,50.3444,50.5586,50.247,50.286,30376.0
2019-08-15 10:05:00,51.67,51.75,51.56,51.67,9076.0,50.3054,50.3833,50.1984,50.3054,9076.0
2019-08-15 10:10:00,51.72,51.82,51.68,51.77,6448.0,50.3541,50.4515,50.3152,50.4028,6448.0
2019-08-15 10:15:00,51.73,51.84,51.67,51.73,4263.0,50.3639,50.471,50.3054,50.3639,4263.0
2019-08-15 10:20:00,51.69,51.74,51.6,51.73,6700.0,50.3249,50.3736,50.2373,50.3639,6700.0
2019-08-15 10:25:00,51.75,51.83,51.65,51.65,5272.0,50.3833,50.4612,50.286,50.286,5272.0
2019-08-15 10:30:00,51.61,51.61,51.46,51.57,5142.0,50.247,50.247,50.101,50.2081,5142.0
2019-08-15 10:35:00,51.6,51.71,51.59,51.65,7253.0,50.2373,50.3444,50.2276,50.286,7253.0
2019-08-15 10:40:00,51.62,51.72,51.58,51.72,4631.0,50.2568,50.3541,50.2178,50.3541,4631.0
2019-08-15 10:45:00,51.73,51.77,51.6,51.63,5192.0,50.3639,50.4028,50.2373,50.2665,5192.0
2019-08-15 10:50:00,51.62,51.82,51.62,51.78,7289.0,50.2568,50.4515,50.2568,50.4125,7289.0
2019-08-15 10:55:00,51.79,51.8,51.54,51.54,10301.0,50.4223,50.432,50.1789,50.1789,10301.0
2019-08-15 11:00:00,51.53,51.57,51.44,51.47,5755.0,50.1691,50.2081,50.0815,50.1107,5755.0
2019-08-15 11:05:00,51.48,51.58,51.44,51.44,5949.0,50.1205,50.2178,50.0815,50.0815,5949.0
2019-08-15 11:10:00,51.46,51.46,51.36,51.38,6546.0,50.101,50.101,50.0036,50.0231,6546.0
2019-08-15 11:15:00,51.36,51.54,51.34,51.44,9487.0,50.0036,50.1789,49.9842,50.0815,9487.0
2019-08-15 11:20:00,51.39,51.53,51.33,51.5,8121.0,50.0328,50.1691,49.9744,50.1399,8121.0
2019-08-15 11:25:00,51.5,51.59,51.47,51.59,5251.0,50.1399,50.2276,50.1107,50.2276,5251.0
2019-08-15 11:30:00,51.61,51.69,51.59,51.64,6663.0,50.247,50.3249,50.2276,50.2762,6663.0
2019-08-15 11:35:00,51.64,51.65,51.6,51.65,5350.0,50.2762,50.286,50.2373,50.286,5350.0
2019-08-15 11:40:00,51.63,51.66,51.37,51.38,25742.0,50.2665,50.2957,50.0134,50.0231,25742.0
2019-08-15 11:45:00,51.42,51.52,51.42,51.42,8367.0,50.062,50.1594,50.062,50.062,8367.0
2019-08-15 11:50:00,51.44,51.5,51.41,51.45,3480.0,50.0815,50.1399,50.0523,50.0913,3480.0
2019-08-15 11:55:00,51.46,51.66,51.43,51.57,8011.0,50.101,50.2957,50.0718,50.2081,8011.0
2019-08-15 12:00:00,51.59,51.67,51.54,51.66,5465.0,50.2276,50.3054,50.1789,50.2957,5465.0
2019-08-15 12:05:00,51.69,51.71,51.65,51.65,4236.0,50.3249,50.3444,50.286,50.286,4236.0
2019-08-15 12:10:00,51.64,51.71,51.6,51.67,8037.0,50.2762,50.3444,50.2373,50.3054,8037.0
2019-08-15 12:15:00,51.65,51.7,51.62,51.62,4765.0,50.286,50.3347,50.2568,50.2568,4765.0
2019-08-15 12:20:00,51.62,51.68,51.6,51.64,5636.0,50.2568,50.3152,50.2373,50.2762,5636.0
2019-08-15 12:25:00,51.66,51.66,51.6,51.6,6905.0,50.2957,50.2957,50.2373,50.2373,6905.0
2019-08-15 12:30:00,51.62,51.68,51.56,51.63,10266.0,50.2568,50.3152,50.1984,50.2665,10266.0
2019-08-15 12:35:00,51.64,51.67,51.57,51.65,6905.0,50.2762,50.3054,50.2081,50.286,6905.0
2019-08-15 12:40:00,51.65,51.75,51.63,51.73,8327.0,50.286,50.3833,50.2665,50.3639,8327.0
2019-08-15 12:45:00,51.73,51.75,51.68,51.7,7700.0,50.3639,50.3833,50.3152,50.3347,7700.0
2019-08-15 12:50:00,51.7,51.74,51.63,51.69,5537.0,50.3347,50.3736,50.2665,50.3249,5537.0
2019-08-15 12:55:00,51.72,51.77,51.7,51.75,14272.0,50.3541,50.4028,50.3347,50.3833,14272.0
2019-08-15 13:00:00,51.75,51.84,51.75,51.83,17953.0,50.3833,50.471,50.3833,50.4612,17953.0
2019-08-15 13:05:00,51.82,51.92,51.8,51.9,22550.0,50.4515,50.5488,50.432,50.5294,22550.0
2019-08-15 13:10:00,51.91,51.96,51.82,51.96,23607.0,50.5391,50.5878,50.4515,50.5878,23607.0
2019-08-15 13:15:00,51.95,52.01,51.94,52.01,5706.0,50.5781,50.6365,50.5683,50.6365,5706.0
2019-08-15 13:20:00,52.02,52.03,51.86,51.92,7250.0,50.6462,50.6559,50.4904,50.5488,7250.0
2019-08-15 13:25:00,51.92,51.95,51.87,51.93,9300.0,50.5488,50.5781,50.5002,50.5586,9300.0
2019-08-15 13:30:00,51.93,52.02,51.92,51.96,6868.0,50.5586,50.6462,50.5488,50.5878,6868.0
2019-08-15 13:35:00,51.96,51.97,51.79,51.86,11192.0,50.5878,50.5975,50.4223,50.4904,11192.0
2019-08-15 13:40:00,51.83,51.87,51.78,51.82,30341.0,50.4612,50.5002,50.4125,50.4515,30341.0
2019-08-15 13:45:00,51.82,51.82,51.71,51.78,38413.0,50.4515,50.4515,50.3444,50.4125,38413.0
2019-08-15 13:50:00,51.76,51.77,51.55,51.58,63615.0,50.3931,50.4028,50.1886,50.2178,63615.0
2019-08-15 13:55:00,51.56,51.68,51.54,51.66,16950.0,50.1984,50.3152,50.1789,50.2957,16950.0
2019-08-15 14:00:00,51.66,51.73,51.59,51.61,12453.0,50.2957,50.3639,50.2276,50.247,12453.0
2019-08-15 14:05:00,51.59,51.74,51.59,51.71,8225.0,50.2276,50.3736,50.2276,50.3444,8225.0
2019-08-15 14:10:00,51.75,51.89,51.75,51.82,12421.0,50.3833,50.5196,50.3833,50.4515,12421.0
2019-08-15 14:15:00,51.85,51.86,51.68,51.71,23779.0,50.4807,50.4904,50.3152,50.3444,23779.0
2019-08-15 14:20:00,51.72,51.99,51.68,51.95,17924.0,50.3541,50.617,50.3152,50.5781,17924.0
2019-08-15 14:25:00,51.95,52.01,51.93,51.94,8700.0,50.5781,50.6365,50.5586,50.5683,8700.0
2019-08-15 14:30:00,51.96,51.97,51.8,51.87,7611.0,50.5878,50.5975,50.432,50.5002,7611.0
2019-08-15 14:35:00,51.87,51.88,51.77,51.82,8443.0,50.5002,50.5099,50.4028,50.4515,8443.0
2019-08-15 14:40:00,51.84,51.91,51.83,51.89,5500.0,50.471,50.5391,50.4612,50.5196,5500.0
2019-08-15 14:45:00,51.91,52.06,51.91,52.02,22775.0,50.5391,50.6851,50.5391,50.6462,22775.0
2019-08-15 14:50:00,52.01,52.02,51.9,52.0,3819.0,50.6365,50.6462,50.5294,50.6267,3819.0
2019-08-15 14:55:00,52.03,52.06,51.98,52.02,6482.0,50.6559,50.6851,50.6073,50.6462,6482.0
2019-08-15 15:00:00,51.99,52.22,51.99,52.18,9400.0,50.617,50.8409,50.617,50.802,9400.0
2019-08-15 15:05:00,52.19,52.28,52.15,52.22,7797.0,50.8117,50.8993,50.7728,50.8409,7797.0
2019-08-15 15:10:00,52.2,52.29,52.19,52.28,12378.0,50.8214,50.9091,50.8117,50.8993,12378.0
2019-08-15 15:15:00,52.28,52.28,52.19,52.25,9933.0,50.8993,50.8993,50.8117,50.8701,9933.0
2019-08-15 15:20:00,52.27,52.32,52.16,52.17,8873.0,50.8896,50.9383,50.7825,50.7922,8873.0
2019-08-15 15:25:00,52.17,52.22,52.1,52.13,10758.0,50.7922,50.8409,50.7241,50.7533,10758.0
2019-08-15 15:30:00,52.12,52.14,52.05,52.08,15112.0,50.7436,50.763,50.6754,50.7046,15112.0
2019-08-15 15:35:00,52.07,52.09,52.01,52.04,9479.0,50.6949,50.7144,50.6365,50.6657,9479.0
2019-08-15 15:40:00,52.07,52.14,52.03,52.11,17451.0,50.6949,50.763,50.6559,50.7338,17451.0
2019-08-15 15:45:00,52.12,52.24,52.12,52.18,20296.0,50.7436,50.8604,50.7436,50.802,20296.0
2019-08-15 15:50:00,52.19,52.22,52.09,52.18,30087.0,50.8117,50.8409,50.7144,50.802,30087.0
2019-08-15 15:55:00,52.17,52.18,52.0,52.05,99565.0,50.7922,50.802,50.6267,50.6754,99565.0
2019-08-16 09:30:00,52.3,52.88,52.3,52.85,35327.0,50.9188,51.4835,50.9188,51.4543,35327.0
2019-08-16 09:35:00,52.88,52.97,52.67,52.75,17684.0,51.4835,51.5711,51.279,51.3569,17684.0
2019-08-16 09:40:00,52.75,52.83,52.58,52.73,26003.0,51.3569,51.4348,51.1914,51.3375,26003.0
2019-08-16 09:45:00,52.76,52.78,52.48,52.59,22366.0,51.3667,51.3861,51.0941,51.2011,22366.0
2019-08-16 09:50:00,52.57,52.72,52.57,52.69,2736.0,51.1817,51.3277,51.1817,51.2985,2736.0
2019-08-16 09:55:00,52.73,52.77,52.56,52.71,7080.0,51.3375,51.3764,51.1719,51.318,7080.0
2019-08-16 10:00:00,52.64,52.76,52.6,52.67,19338.0,51.2498,51.3667,51.2109,51.279,19338.0
2019-08-16 10:05:00,52.63,52.64,52.52,52.52,2874.0,51.2401,51.2498,51.133,51.133,2874.0
2019-08-16 10:10:00,52.55,52.7,52.5,52.69,12190.0,51.1622,51.3082,51.1135,51.2985,12190.0
2019-08-16 10:15:00,52.74,52.76,52.68,52.72,16319.0,51.3472,51.3667,51.2888,51.3277,16319.0
2019-08-16 10:20:00,52.68,52.96,52.68,52.81,6522.0,51.2888,51.5614,51.2888,51.4153,6522.0
2019-08-16 10:25:00,52.84,52.84,52.61,52.65,1700.0,51.4445,51.4445,51.2206,51.2596,1700.0
2019-08-16 10:30:00,52.63,52.73,52.56,52.56,4135.0,51.2401,51.3375,51.1719,51.1719,4135.0
2019-08-16 10:35:00,52.63,52.74,52.63,52.71,3200.0,51.2401,51.3472,51.2401,51.318,3200.0
2019-08-16 10:40:00,52.68,52.91,52.68,52.91,8248.0,51.2888,51.5127,51.2888,51.5127,8248.0
2019-08-16 10:45:00,52.93,53.07,52.92,53.07,13259.0,51.5322,51.6685,51.5224,51.6685,13259.0
2019-08-16 10:50:00,53.09,53.22,53.04,53.07,18561.0,51.6879,51.8145,51.6393,51.6685,18561.0
2019-08-16 10:55:00,53.07,53.17,53.04,53.16,8067.0,51.6685,51.7658,51.6393,51.7561,8067.0
2019-08-16 11:00:00,53.16,53.26,53.12,53.23,12166.0,51.7561,51.8535,51.7172,51.8242,12166.0
2019-08-16 11:05:00,53.2,53.3,53.16,53.29,11661.0,51.795,51.8924,51.7561,51.8827,11661.0
2019-08-16 11:10:00,53.29,53.42,53.27,53.4,31879.0,51.8827,52.0092,51.8632,51.9898,31879.0
2019-08-16 11:15:00,53.39,53.41,53.22,53.24,20919.0,51.98,51.9995,51.8145,51.834,20919.0
2019-08-16 11:20:00,53.25,53.31,53.24,53.28,35387.0,51.8437,51.9021,51.834,51.8729,35387.0
2019-08-16 11:25:00,53.24,53.27,53.1,53.1,25549.0,51.834,51.8632,51.6977,51.6977,25549.0
2019-08-16 11:30:00,53.11,53.11,52.96,53.01,6480.0,51.7074,51.7074,51.5614,51.6101,6480.0
2019-08-16 11:35:00,53.0,53.02,52.86,52.87,4927.0,51.6003,51.6198,51.464,51.4738,4927.0
2019-08-16 11:40:00,52.88,52.89,52.71,52.72,18998.0,51.4835,51.4932,51.318,51.3277,18998.0
2019-08-16 11:45:00,52.69,52.82,52.65,52.81,10195.0,51.2985,51.4251,51.2596,51.4153,10195.0
2019-08-16 11:50:00,52.85,52.88,52.83,52.86,2200.0,51.4543,51.4835,51.4348,51.464,2200.0
2019-08-16 11:55:00,52.88,52.9,52.79,52.8,2374.0,51.4835,51.503,51.3959,51.4056,2374.0
2019-08-16 12:00:00,52.8,52.88,52.77,52.83,5635.0,51.4056,51.4835,51.3764,51.4348,5635.0
2019-08-16 12:05:00,52.84,52.89,52.81,52.89,13601.0,51.4445,51.4932,51.4153,51.4932,13601.0
2019-08-16 12:10:00,52.9,52.94,52.88,52.94,2452.0,51.503,51.5419,51.4835,51.5419,2452.0
2019-08-16 12:15:00,52.92,52.93,52.82,52.85,5955.0,51.5224,51.5322,51.4251,51.4543,5955.0
2019-08-16 12:20:00,52.84,52.88,52.83,52.85,2572.0,51.4445,51.4835,51.4348,51.4543,2572.0
2019-08-16 12:25:00,52.84,52.9,52.81,52.89,9828.0,51.4445,51.503,51.4153,51.4932,9828.0
2019-08-16 12:30:00,52.88,52.92,52.86,52.92,2800.0,51.4835,51.5224,51.464,51.5224,2800.0
2019-08-16 12:35:00,52.92,53.02,52.92,53.02,11374.0,51.5224,51.6198,51.5224,51.6198,11374.0
2019-08-16 12:40:00,53.0,53.05,52.99,53.05,6355.0,51.6003,51.649,51.5906,51.649,6355.0
2019-08-16 12:45:00,53.05,53.06,52.98,53.01,5733.0,51.649,51.6587,51.5808,51.6101,5733.0
2019-08-16 12:50:00,53.03,53.05,52.97,53.01,3747.0,51.6295,51.649,51.5711,51.6101,3747.0
2019-08-16 12:55:00,53.0,53.02,52.99,53.0,5664.0,51.6003,51.6198,51.5906,51.6003,5664.0
2019-08-16 13:00:00,53.0,53.05,52.97,52.97,5216.0,51.6003,51.649,51.5711,51.5711,5216.0
2019-08-16 13:05:00,52.97,53.06,52.95,53.05,4202.0,51.5711,51.6587,51.5516,51.649,4202.0
2019-08-16 13:10:00,53.04,53.04,53.0,53.0,757.0,51.6393,51.6393,51.6003,51.6003,757.0
2019-08-16 13:15:00,53.02,53.03,52.96,53.03,3730.0,51.6198,51.6295,51.5614,51.6295,3730.0
2019-08-16 13:20:00,53.03,53.04,53.0,53.03,2212.0,51.6295,51.6393,51.6003,51.6295,2212.0
2019-08-16 13:25:00,53.0,53.07,53.0,53.05,3500.0,51.6003,51.6685,51.6003,51.649,3500.0
2019-08-16 13:30:00,53.08,53.1,53.02,53.05,4098.0,51.6782,51.6977,51.6198,51.649,4098.0
2019-08-16 13:35:00,53.02,53.08,53.0,53.08,4410.0,51.6198,51.6782,51.6003,51.6782,4410.0
2019-08-16 13:40:00,53.08,53.09,53.0,53.0,7759.0,51.6782,51.6879,51.6003,51.6003,7759.0
2019-08-16 13:45:00,53.0,53.0,52.96,52.96,2000.0,51.6003,51.6003,51.5614,51.5614,2000.0
2019-08-16 13:50:00,52.94,53.01,52.94,53.01,6177.0,51.5419,51.6101,51.5419,51.6101,6177.0
2019-08-16 13:55:00,53.02,53.04,52.97,53.0,8078.0,51.6198,51.6393,51.5711,51.6003,8078.0
2019-08-16 14:00:00,52.99,53.03,52.98,52.99,2600.0,51.5906,51.6295,51.5808,51.5906,2600.0
2019-08-16 14:05:00,52.99,53.0,52.94,52.94,3339.0,51.5906,51.6003,51.5419,51.5419,3339.0
2019-08-16 14:10:00,52.92,52.95,52.82,52.85,15528.0,51.5224,51.5516,51.4251,51.4543,15528.0
2019-08-16 14:15:00,52.88,52.9,52.85,52.88,3865.0,51.4835,51.503,51.4543,51.4835,3865.0
2019-08-16 14:20:00,52.91,52.91,52.84,52.85,8100.0,51.5127,51.5127,51.4445,51.4543,8100.0
2019-08-16 14:25:00,52.84,52.85,52.79,52.8,1484.0,51.4445,51.4543,51.3959,51.4056,1484.0
2019-08-16 14:30:00,52.79,52.8,52.71,52.75,11213.0,51.3959,51.4056,51.318,51.3569,11213.0
2019-08-16 14:35:00,52.74,52.75,52.67,52.67,8040.0,51.3472,51.3569,51.279,51.279,8040.0
2019-08-16 14:40:00,52.71,52.79,52.7,52.78,5500.0,51.318,51.3959,51.3082,51.3861,5500.0
2019-08-16 14:45:00,52.78,52.79,52.71,52.73,5330.0,51.3861,51.3959,51.318,51.3375,5330.0
2019-08-16 14:50:00,52.7,52.79,52.7,52.7,5154.0,51.3082,51.3959,51.3082,51.3082,5154.0
2019-08-16 14:55:00,52.72,52.73,52.66,52.68,10276.0,51.3277,51.3375,51.2693,51.2888,10276.0
2019-08-16 15:00:00,52.67,52.78,52.67,52.78,7272.0,51.279,51.3861,51.279,51.3861,7272.0
2019-08-16 15:05:00,52.78,52.82,52.77,52.79,7695.0,51.3861,51.4251,51.3764,51.3959,7695.0
2019-08-16 15:10:00,52.78,52.89,52.78,52.89,16795.0,51.3861,51.4932,51.3861,51.4932,16795.0
2019-08-16 15:15:00,52.88,52.98,52.88,52.97,11292.0,51.4835,51.5808,51.4835,51.5711,11292.0
2019-08-16 15:20:00,52.98,52.98,52.84,52.89,7936.0,51.5808,51.5808,51.4445,51.4932,7936.0
2019-08-16 15:25:00,52.89,52.91,52.85,52.89,7200.0,51.4932,51.5127,51.4543,51.4932,7200.0
2019-08-16 15:30:00,52.88,52.88,52.83,52.85,9100.0,51.4835,51.4835,51.4348,51.4543,9100.0
2019-08-16 15:35:00,52.86,52.94,52.86,52.93,12273.0,51.464,51.5419,51.464,51.5322,12273.0
2019-08-16 15:40:00,52.93,52.95,52.91,52.93,11757.0,51.5322,51.5516,51.5127,51.5322,11757.0
2019-08-16 15:45:00,52.92,52.92,52.85,52.89,16231.0,51.5224,51.5224,51.4543,51.4932,16231.0
2019-08-16 15:50:00,52.9,52.97,52.85,52.94,25437.0,51.503,51.5711,51.4543,51.5419,25437.0
2019-08-16 15:55:00,52.95,53.02,52.89,52.95,88751.0,51.5516,51.6198,51.4932,51.5516,88751.0
2019-08-19 09:30:00,53.9,54.27,53.9,54.07,38119.0,52.4766,52.8368,52.4766,52.6421,38119.0
2019-08-19 09:35:00,54.09,54.12,53.93,53.95,7910.0,52.6615,52.6907,52.5058,52.5252,7910.0
2019-08-19 09:40:00,53.95,54.03,53.92,53.92,11225.0,52.5252,52.6031,52.496,52.496,11225.0
2019-08-19 09:45:00,53.95,53.98,53.79,53.81,9292.0,52.5252,52.5544,52.3695,52.3889,9292.0
2019-08-19 09:50:00,53.68,53.75,53.65,53.69,9738.0,52.2624,52.3305,52.2332,52.2721,9738.0
2019-08-19 09:55:00,53.67,53.72,53.57,53.58,9380.0,52.2526,52.3013,52.1553,52.165,9380.0
2019-08-19 10:00:00,53.57,53.57,53.45,53.48,7083.0,52.1553,52.1553,52.0384,52.0676,7083.0
2019-08-19 10:05:00,53.48,53.58,53.37,53.37,10687.0,52.0676,52.165,51.9605,51.9605,10687.0
2019-08-19 10:10:00,53.37,53.42,53.29,53.33,6738.0,51.9605,52.0092,51.8827,51.9216,6738.0
2019-08-19 10:15:00,53.32,53.43,53.32,53.4,5440.0,51.9119,52.019,51.9119,51.9898,5440.0
2019-08-19 10:20:00,53.38,53.46,53.34,53.46,5003.0,51.9703,52.0482,51.9313,52.0482,5003.0
2019-08-19 10:25:00,53.42,53.51,53.37,53.37,5691.0,52.0092,52.0969,51.9605,51.9605,5691.0
2019-08-19 10:30:00,53.4,53.44,53.37,53.4,4570.0,51.9898,52.0287,51.9605,51.9898,4570.0
2019-08-19 10:35:00,53.37,53.46,53.36,53.44,3200.0,51.9605,52.0482,51.9508,52.0287,3200.0
2019-08-19 10:40:00,53.44,53.44,53.32,53.32,4468.0,52.0287,52.0287,51.9119,51.9119,4468.0
2019-08-19 10:45:00,53.35,53.36,53.2,53.36,7704.0,51.9411,51.9508,51.795,51.9508,7704.0
2019-08-19 10:50:00,53.37,53.37,53.21,53.35,15066.0,51.9605,51.9605,51.8048,51.9411,15066.0
2019-08-19 10:55:00,53.34,53.42,53.34,53.38,4173.0,51.9313,52.0092,51.9313,51.9703,4173.0
2019-08-19 11:00:00,53.43,53.53,53.4,53.52,6000.0,52.019,52.1163,51.9898,52.1066,6000.0
2019-08-19 11:05:00,53.5,53.57,53.5,53.51,8663.0,52.0871,52.1553,52.0871,52.0969,8663.0
2019-08-19 11:10:00,53.53,53.6,53.53,53.55,7129.0,52.1163,52.1845,52.1163,52.1358,7129.0
2019-08-19 11:15:00,53.56,53.62,53.52,53.53,4900.0,52.1455,52.2039,52.1066,52.1163,4900.0
2019-08-19 11:20:00,53.52,53.59,53.47,53.47,7741.0,52.1066,52.1747,52.0579,52.0579,7741.0
2019-08-19 11:25:00,53.48,53.51,53.42,53.49,4260.0,52.0676,52.0969,52.0092,52.0774,4260.0
2019-08-19 11:30:00,53.5,53.52,53.44,53.51,7419.0,52.0871,52.1066,52.0287,52.0969,7419.0
2019-08-19 11:35:00,53.49,53.56,53.47,53.56,3900.0,52.0774,52.1455,52.0579,52.1455,3900.0
2019-08-19 11:40:00,53.57,53.63,53.54,53.54,6386.0,52.1553,52.2137,52.1261,52.1261,6386.0
2019-08-19 11:45:00,53.56,53.57,53.47,53.53,7600.0,52.1455,52.1553,52.0579,52.1163,7600.0
2019-08-19 11:50:00,53.51,53.52,53.44,53.45,4426.0,52.0969,52.1066,52.0287,52.0384,4426.0
2019-08-19 11:55:00,53.46,53.53,53.4,53.5,5848.0,52.0482,52.1163,51.9898,52.0871,5848.0
2019-08-19 12:00:00,53.53,53.56,53.47,53.52,10587.0,52.1163,52.1455,52.0579,52.1066,10587.0
2019-08-19 12:05:00,53.51,53.56,53.49,53.52,10901.0,52.0969,52.1455,52.0774,52.1066,10901.0
2019-08-19 12:10:00,53.54,53.57,53.49,53.51,4636.0,52.1261,52.1553,52.0774,52.0969,4636.0
2019-08-19 12:15:00,53.51,53.51,53.45,53.45,2400.0,52.0969,52.0969,52.0384,52.0384,2400.0
2019-08-19 12:20:00,53.46,53.49,53.4,53.4,3200.0,52.0482,52.0774,51.9898,51.9898,3200.0
2019-08-19 12:25:00,53.42,53.42,53.34,53.35,4621.0,52.0092,52.0092,51.9313,51.9411,4621.0
2019-08-19 12:30:00,53.33,53.37,53.32,53.34,6900.0,51.9216,51.9605,51.9119,51.9313,6900.0
2019-08-19 12:35:00,53.3,53.4,53.3,53.4,5678.0,51.8924,51.9898,51.8924,51.9898,5678.0
2019-08-19 12:40:00,53.37,53.37,53.32,53.34,3000.0,51.9605,51.9605,51.9119,51.9313,3000.0
2019-08-19 12:45:00,53.33,53.39,53.33,53.38,3889.0,51.9216,51.98,51.9216,51.9703,3889.0
2019-08-19 12:50:00,53.36,53.38,53.35,53.35,1400.0,51.9508,51.9703,51.9411,51.9411,1400.0
2019-08-19 12:55:00,53.36,53.39,53.35,53.37,7413.0,51.9508,51.98,51.9411,51.9605,7413.0
2019-08-19 13:00:00,53.35,53.44,53.35,53.41,3886.0,51.9411,52.0287,51.9411,51.9995,3886.0
2019-08-19 13:05:00,53.38,53.41,53.31,53.35,7759.0,51.9703,51.9995,51.9021,51.9411,7759.0
2019-08-19 13:10:00,53.36,53.39,53.34,53.35,2800.0,51.9508,51.98,51.9313,51.9411,2800.0
2019-08-19 13:15:00,53.33,53.36,53.31,53.36,1933.0,51.9216,51.9508,51.9021,51.9508,1933.0
2019-08-19 13:20:00,53.37,53.39,53.35,53.37,3641.0,51.9605,51.98,51.9411,51.9605,3641.0
2019-08-19 13:25:00,53.37,53.37,53.32,53.33,11325.0,51.9605,51.9605,51.9119,51.9216,11325.0
2019-08-19 13:30:00,53.33,53.34,53.3,53.33,2500.0,51.9216,51.9313,51.8924,51.9216,2500.0
2019-08-19 13:35:00,53.34,53.35,53.29,53.32,5421.0,51.9313,51.9411,51.8827,51.9119,5421.0
2019-08-19 13:40:00,53.32,53.35,53.29,53.3,14118.0,51.9119,51.9411,51.8827,51.8924,14118.0
2019-08-19 13:45:00,53.25,53.27,53.17,53.21,6010.0,51.8437,51.8632,51.7658,51.8048,6010.0
2019-08-19 13:50:00,53.21,53.25,53.2,53.23,4773.0,51.8048,51.8437,51.795,51.8242,4773.0
2019-08-19 13:55:00,53.23,53.23,53.21,53.21,4472.0,51.8242,51.8242,51.8048,51.8048,4472.0
2019-08-19 14:00:00,53.2,53.2,53.12,53.13,1978.0,51.795,51.795,51.7172,51.7269,1978.0
2019-08-19 14:05:00,53.13,53.14,53.11,53.14,2900.0,51.7269,51.7366,51.7074,51.7366,2900.0
2019-08-19 14:10:00,53.15,53.15,53.06,53.07,6267.0,51.7464,51.7464,51.6587,51.6685,6267.0
2019-08-19 14:15:00,53.08,53.12,53.07,53.08,4317.0,51.6782,51.7172,51.6685,51.6782,4317.0
2019-08-19 14:20:00,53.07,53.1,53.02,53.02,4139.0,51.6685,51.6977,51.6198,51.6198,4139.0
2019-08-19 14:25:00,53.05,53.09,53.03,53.09,3497.0,51.649,51.6879,51.6295,51.6879,3497.0
2019-08-19 14:30:00,53.1,53.1,53.01,53.03,7954.0,51.6977,51.6977,51.6101,51.6295,7954.0
2019-08-19 14:35:00,53.04,53.06,53.0,53.02,4511.0,51.6393,51.6587,51.6003,51.6198,4511.0
2019-08-19 14:40:00,53.02,53.12,53.02,53.11,4573.0,51.6198,51.7172,51.6198,51.7074,4573.0
2019-08-19 14:45:00,53.1,53.12,53.08,53.1,5139.0,51.6977,51.7172,51.6782,51.6977,5139.0
2019-08-19 14:50:00,53.09,53.18,53.07,53.15,8406.0,51.6879,51.7756,51.6685,51.7464,8406.0
2019-08-19 14:55:00,53.13,53.17,53.07,53.08,3348.0,51.7269,51.7658,51.6685,51.6782,3348.0
2019-08-19 15:00:00,53.08,53.09,53.03,53.09,11353.0,51.6782,51.6879,51.6295,51.6879,11353.0
2019-08-19 15:05:00,53.08,53.13,53.05,53.09,9831.0,51.6782,51.7269,51.649,51.6879,9831.0
2019-08-19 15:10:00,53.09,53.09,53.06,53.09,13442.0,51.6879,51.6879,51.6587,51.6879,13442.0
2019-08-19 15:15:00,53.08,53.12,53.07,53.1,5726.0,51.6782,51.7172,51.6685,51.6977,5726.0
2019-08-19 15:20:00,53.1,53.16,53.09,53.14,12334.0,51.6977,51.7561,51.6879,51.7366,12334.0
2019-08-19 15:25:00,53.14,53.17,53.12,53.15,13507.0,51.7366,51.7658,51.7172,51.7464,13507.0
2019-08-19 15:30:00,53.15,53.22,53.13,53.21,17048.0,51.7464,51.8145,51.7269,51.8048,17048.0
2019-08-19 15:35:00,53.2,53.22,53.15,53.2,17823.0,51.795,51.8145,51.7464,51.795,17823.0
2019-08-19 15:40:00,53.21,53.21,53.13,53.16,14031.0,51.8048,51.8048,51.7269,51.7561,14031.0
2019-08-19 15:45:00,53.15,53.18,53.11,53.18,22142.0,51.7464,51.7756,51.7074,51.7756,22142.0
2019-08-19 15:50:00,53.18,53.2,53.15,53.19,35508.0,51.7756,51.795,51.7464,51.7853,35508.0
2019-08-19 15:55:00,53.19,53.25,53.08,53.08,77032.0,51.7853,51.8437,51.6782,51.6782,77032.0
2019-08-20 09:30:00,53.41,53.41,52.78,52.87,30818.0,51.9995,51.9995,51.3861,51.4738,30818.0
2019-08-20 09:35:00,52.87,52.92,52.68,52.85,6994.0,51.4738,51.5224,51.2888,51.4543,6994.0
2019-08-20 09:40:00,52.88,53.05,52.79,53.02,9738.0,51.4835,51.649,51.3959,51.6198,9738.0
2019-08-20 09:45:00,53.02,53.07,52.98,53.01,7961.0,51.6198,51.6685,51.5808,51.6101,7961.0
2019-08-20 09:50:00,53.05,53.16,53.0,53.13,4652.0,51.649,51.7561,51.6003,51.7269,4652.0
2019-08-20 09:55:00,53.15,53.27,53.1,53.27,3880.0,51.7464,51.8632,51.6977,51.8632,3880.0
2019-08-20 10:00:00,53.19,53.23,53.15,53.16,4052.0,51.7853,51.8242,51.7464,51.7561,4052.0
2019-08-20 10:05:00,53.18,53.29,53.15,53.23,9653.0,51.7756,51.8827,51.7464,51.8242,9653.0
2019-08-20 10:10:00,53.24,53.38,53.24,53.35,8690.0,51.834,51.9703,51.834,51.9411,8690.0
2019-08-20 10:15:00,53.35,53.38,53.17,53.26,4038.0,51.9411,51.9703,51.7658,51.8535,4038.0
2019-08-20 10:20:00,53.28,53.35,53.27,53.29,5933.0,51.8729,51.9411,51.8632,51.8827,5933.0
2019-08-20 10:25:00,53.29,53.46,53.25,53.44,5437.0,51.8827,52.0482,51.8437,52.0287,5437.0
2019-08-20 10:30:00,53.4,53.41,53.25,53.25,2354.0,51.9898,51.9995,51.8437,51.8437,2354.0
2019-08-20 10:35:00,53.22,53.35,53.21,53.26,3638.0,51.8145,51.9411,51.8048,51.8535,3638.0
2019-08-20 10:40:00,53.26,53.36,53.24,53.34,6248.0,51.8535,51.9508,51.834,51.9313,6248.0
2019-08-20 10:45:00,53.36,53.39,53.31,53.38,12813.0,51.9508,51.98,51.9021,51.9703,12813.0
2019-08-20 10:50:00,53.39,53.48,53.37,53.48,17089.0,51.98,52.0676,51.9605,52.0676,17089.0
2019-08-20 10:55:00,53.49,53.61,53.46,53.53,4737.0,52.0774,52.1942,52.0482,52.1163,4737.0
2019-08-20 11:00:00,53.55,53.59,53.46,53.59,8943.0,52.1358,52.1747,52.0482,52.1747,8943.0
2019-08-20 11:05:00,53.57,53.58,53.46,53.51,4209.0,52.1553,52.165,52.0482,52.0969,4209.0
2019-08-20 11:10:00,53.5,53.58,53.49,53.49,5199.0,52.0871,52.165,52.0774,52.0774,5199.0
2019-08-20 11:15:00,53.52,53.57,53.48,53.54,3367.0,52.1066,52.1553,52.0676,52.1261,3367.0
2019-08-20 11:20:00,53.53,53.63,53.53,53.54,16333.0,52.1163,52.2137,52.1163,52.1261,16333.0
2019-08-20 11:25:00,53.56,53.61,53.53,53.54,5000.0,52.1455,52.1942,52.1163,52.1261,5000.0
2019-08-20 11:30:00,53.52,53.54,53.47,53.53,6546.0,52.1066,52.1261,52.0579,52.1163,6546.0
2019-08-20 11:35:00,53.53,53.56,53.49,53.52,6649.0,52.1163,52.1455,52.0774,52.1066,6649.0
2019-08-20 11:40:00,53.4,53.42,53.4,53.42,600.0,51.9898,52.0092,51.9898,52.0092,600.0
2019-08-20 11:45:00,53.42,53.51,53.4,53.48,7030.0,52.0092,52.0969,51.9898,52.0676,7030.0
2019-08-20 11:50:00,53.46,53.46,53.45,53.45,600.0,52.0482,52.0482,52.0384,52.0384,600.0
2019-08-20 11:55:00,53.46,53.48,53.42,53.42,2639.0,52.0482,52.0676,52.0092,52.0092,2639.0
2019-08-20 12:00:00,53.43,53.48,53.42,53.44,4298.0,52.019,52.0676,52.0092,52.0287,4298.0
2019-08-20 12:05:00,53.47,53.55,53.45,53.55,7570.0,52.0579,52.1358,52.0384,52.1358,7570.0
2019-08-20 12:10:00,53.56,53.58,53.54,53.58,3302.0,52.1455,52.165,52.1261,52.165,3302.0
2019-08-20 12:15:00,53.56,53.56,53.53,53.55,5444.0,52.1455,52.1455,52.1163,52.1358,5444.0
2019-08-20 12:20:00,53.55,53.59,53.55,53.59,3650.0,52.1358,52.1747,52.1358,52.1747,3650.0
2019-08-20 12:25:00,53.56,53.56,53.52,53.55,15928.0,52.1455,52.1455,52.1066,52.1358,15928.0
2019-08-20 12:30:00,53.53,53.61,53.53,53.54,8299.0,52.1163,52.1942,52.1163,52.1261,8299.0
2019-08-20 12:35:00,53.53,53.54,53.46,53.48,3028.0,52.1163,52.1261,52.0482,52.0676,3028.0
2019-08-20 12:40:00,53.47,53.5,53.46,53.49,7254.0,52.0579,52.0871,52.0482,52.0774,7254.0
2019-08-20 12:45:00,53.5,53.62,53.5,53.51,12214.0,52.0871,52.2039,52.0871,52.0969,12214.0
2019-08-20 12:50:00,53.53,53.56,53.49,53.51,3315.0,52.1163,52.1455,52.0774,52.0969,3315.0
2019-08-20 12:55:00,53.5,53.53,53.48,53.49,3912.0,52.0871,52.1163,52.0676,52.0774,3912.0
2019-08-20 13:00:00,53.47,53.47,53.42,53.43,609.0,52.0579,52.0579,52.0092,52.019,609.0
2019-08-20 13:05:00,53.43,53.43,53.37,53.37,1596.0,52.019,52.019,51.9605,51.9605,1596.0
2019-08-20 13:10:00,53.39,53.42,53.38,53.38,2096.0,51.98,52.0092,51.9703,51.9703,2096.0
2019-08-20 13:15:00,53.37,53.37,53.28,53.32,3348.0,51.9605,51.9605,51.8729,51.9119,3348.0
2019-08-20 13:20:00,53.3,53.32,53.27,53.31,3250.0,51.8924,51.9119,51.8632,51.9021,3250.0
2019-08-20 13:25:00,53.29,53.32,53.27,53.27,5797.0,51.8827,51.9119,51.8632,51.8632,5797.0
2019-08-20 13:30:00,53.29,53.31,53.24,53.24,4882.0,51.8827,51.9021,51.834,51.834,4882.0
2019-08-20 13:35:00,53.21,53.23,53.16,53.19,3048.0,51.8048,51.8242,51.7561,51.7853,3048.0
2019-08-20 13:40:00,53.18,53.23,53.18,53.2,904.0,51.7756,51.8242,51.7756,51.795,904.0
2019-08-20 13:45:00,53.21,53.21,53.18,53.18,2050.0,51.8048,51.8048,51.7756,51.7756,2050.0
2019-08-20 13:50:00,53.17,53.23,53.14,53.22,3938.0,51.7658,51.8242,51.7366,51.8145,3938.0
2019-08-20 13:55:00,53.23,53.25,53.15,53.17,1700.0,51.8242,51.8437,51.7464,51.7658,1700.0
2019-08-20 14:00:00,53.17,53.2,53.14,53.2,12441.0,51.7658,51.795,51.7366,51.795,12441.0
2019-08-20 14:05:00,53.19,53.25,53.18,53.19,5462.0,51.7853,51.8437,51.7756,51.7853,5462.0
2019-08-20 14:10:00,53.2,53.27,53.2,53.22,6488.0,51.795,51.8632,51.795,51.8145,6488.0
2019-08-20 14:15:00,53.23,53.3,53.2,53.3,5164.0,51.8242,51.8924,51.795,51.8924,5164.0
2019-08-20 14:20:00,53.3,53.3,53.2,53.3,7480.0,51.8924,51.8924,51.795,51.8924,7480.0
2019-08-20 14:25:00,53.3,53.33,53.28,53.3,5113.0,51.8924,51.9216,51.8729,51.8924,5113.0
2019-08-20 14:30:00,53.3,53.35,53.28,53.34,4538.0,51.8924,51.9411,51.8729,51.9313,4538.0
2019-08-20 14:35:00,53.34,53.39,53.33,53.33,6313.0,51.9313,51.98,51.9216,51.9216,6313.0
2019-08-20 14:40:00,53.33,53.33,53.27,53.28,17167.0,51.9216,51.9216,51.8632,51.8729,17167.0
2019-08-20 14:45:00,53.29,53.33,53.27,53.32,14454.0,51.8827,51.9216,51.8632,51.9119,14454.0
2019-08-20 14:50:00,53.32,53.33,53.25,53.27,3847.0,51.9119,51.9216,51.8437,51.8632,3847.0
2019-08-20 14:55:00,53.3,53.3,53.26,53.28,2400.0,51.8924,51.8924,51.8535,51.8729,2400.0
2019-08-20 15:00:00,53.25,53.26,53.13,53.13,3513.0,51.8437,51.8535,51.7269,51.7269,3513.0
2019-08-20 15:05:00,53.13,53.21,53.13,53.18,8508.0,51.7269,51.8048,51.7269,51.7756,8508.0
2019-08-20 15:10:00,53.19,53.21,53.14,53.18,5045.0,51.7853,51.8048,51.7366,51.7756,5045.0
2019-08-20 15:15:00,53.18,53.18,53.1,53.12,5065.0,51.7756,51.7756,51.6977,51.7172,5065.0
2019-08-20 15:20:00,53.14,53.15,53.12,53.14,3000.0,51.7366,51.7464,51.7172,51.7366,3000.0
2019-08-20 15:25:00,53.14,53.27,53.14,53.27,12663.0,51.7366,51.8632,51.7366,51.8632,12663.0
2019-08-20 15:30:00,53.27,53.28,53.24,53.27,5898.0,51.8632,51.8729,51.834,51.8632,5898.0
2019-08-20 15:35:00,53.26,53.27,53.22,53.23,6870.0,51.8535,51.8632,51.8145,51.8242,6870.0
2019-08-20 15:40:00,53.23,53.33,53.22,53.32,9249.0,51.8242,51.9216,51.8145,51.9119,9249.0
2019-08-20 15:45:00,53.31,53.37,53.3,53.36,13951.0,51.9021,51.9605,51.8924,51.9508,13951.0
2019-08-20 15:50:00,53.36,53.38,53.27,53.27,16880.0,51.9508,51.9703,51.8632,51.8632,16880.0
2019-08-20 15:55:00,53.27,53.27,53.02,53.07,91204.0,51.8632,51.8632,51.6198,51.6685,91204.0
2019-08-21 09:30:00,53.76,53.89,53.43,53.43,19702.0,52.3403,52.4668,52.019,52.019,19702.0
2019-08-21 09:35:00,53.48,53.61,53.46,53.47,4270.0,52.0676,52.1942,52.0482,52.0579,4270.0
2019-08-21 09:40:00,53.58,53.67,53.47,53.53,17998.0,52.165,52.2526,52.0579,52.1163,17998.0
2019-08-21 09:45:00,53.52,53.63,53.47,53.63,8047.0,52.1066,52.2137,52.0579,52.2137,8047.0
2019-08-21 09:50:00,53.63,53.67,53.57,53.65,9770.0,52.2137,52.2526,52.1553,52.2332,9770.0
2019-08-21 09:55:00,53.66,53.66,53.59,53.64,14862.0,52.2429,52.2429,52.1747,52.2234,14862.0
2019-08-21 10:00:00,53.66,53.66,53.32,53.37,18377.0,52.2429,52.2429,51.9119,51.9605,18377.0
2019-08-21 10:05:00,53.31,53.35,53.24,53.33,5971.0,51.9021,51.9411,51.834,51.9216,5971.0
2019-08-21 10:10:00,53.34,53.36,53.26,53.26,3847.0,51.9313,51.9508,51.8535,51.8535,3847.0
2019-08-21 10:15:00,53.21,53.3,53.15,53.3,10166.0,51.8048,51.8924,51.7464,51.8924,10166.0
2019-08-21 10:20:00,53.31,53.36,53.27,53.28,6444.0,51.9021,51.9508,51.8632,51.8729,6444.0
2019-08-21 10:25:00,53.28,53.34,53.26,53.27,5755.0,51.8729,51.9313,51.8535,51.8632,5755.0
2019-08-21 10:30:00,53.24,53.33,53.24,53.3,3900.0,51.834,51.9216,51.834,51.8924,3900.0
2019-08-21 10:35:00,53.32,53.41,53.28,53.36,22800.0,51.9119,51.9995,51.8729,51.9508,22800.0
2019-08-21 10:40:00,53.39,53.48,53.39,53.4,11443.0,51.98,52.0676,51.98,51.9898,11443.0
2019-08-21 10:45:00,53.39,53.39,53.34,53.37,4552.0,51.98,51.98,51.9313,51.9605,4552.0
2019-08-21 10:50:00,53.38,53.43,53.31,53.33,36823.0,51.9703,52.019,51.9021,51.9216,36823.0
2019-08-21 10:55:00,53.33,53.33,53.24,53.3,9100.0,51.9216,51.9216,51.834,51.8924,9100.0
2019-08-21 11:00:00,53.3,53.37,53.3,53.36,4543.0,51.8924,51.9605,51.8924,51.9508,4543.0
2019-08-21 11:05:00,53.36,53.5,53.36,53.38,6726.0,51.9508,52.0871,51.9508,51.9703,6726.0
2019-08-21 11:10:00,53.39,53.45,53.34,53.37,7613.0,51.98,52.0384,51.9313,51.9605,7613.0
2019-08-21 11:15:00,53.38,53.38,53.28,53.35,10100.0,51.9703,51.9703,51.8729,51.9411,10100.0
2019-08-21 11:20:00,53.35,53.38,53.32,53.32,4607.0,51.9411,51.9703,51.9119,51.9119,4607.0
2019-08-21 11:25:00,53.32,53.38,53.31,53.35,5700.0,51.9119,51.9703,51.9021,51.9411,5700.0
2019-08-21 11:30:00,53.34,53.42,53.34,53.36,7296.0,51.9313,52.0092,51.9313,51.9508,7296.0
2019-08-21 11:35:00,53.38,53.39,53.34,53.39,5140.0,51.9703,51.98,51.9313,51.98,5140.0
2019-08-21 11:40:00,53.39,53.39,53.29,53.37,6035.0,51.98,51.98,51.8827,51.9605,6035.0
2019-08-21 11:45:00,53.39,53.48,53.34,53.44,9560.0,51.98,52.0676,51.9313,52.0287,9560.0
2019-08-21 11:50:00,53.44,53.49,53.41,53.48,6253.0,52.0287,52.0774,51.9995,52.0676,6253.0
2019-08-21 11:55:00,53.5,53.64,53.5,53.6,11042.0,52.0871,52.2234,52.0871,52.1845,11042.0
2019-08-21 12:00:00,53.59,53.59,53.54,53.54,3531.0,52.1747,52.1747,52.1261,52.1261,3531.0
2019-08-21 12:05:00,53.54,53.57,53.52,53.53,6871.0,52.1261,52.1553,52.1066,52.1163,6871.0
2019-08-21 12:10:00,53.54,53.63,53.51,53.58,25597.0,52.1261,52.2137,52.0969,52.165,25597.0
2019-08-21 12:15:00,53.61,53.62,53.49,53.49,3856.0,52.1942,52.2039,52.0774,52.0774,3856.0
2019-08-21 12:20:00,53.51,53.53,53.5,53.51,4939.0,52.0969,52.1163,52.0871,52.0969,4939.0
2019-08-21 12:25:00,53.52,53.57,53.47,53.54,8277.0,52.1066,52.1553,52.0579,52.1261,8277.0
2019-08-21 12:30:00,53.54,53.55,53.5,53.54,4049.0,52.1261,52.1358,52.0871,52.1261,4049.0
2019-08-21 12:35:00,53.54,53.55,53.5,53.51,2974.0,52.1261,52.1358,52.0871,52.0969,2974.0
2019-08-21 12:40:00,53.52,53.52,53.44,53.48,7469.0,52.1066,52.1066,52.0287,52.0676,7469.0
2019-08-21 12:45:00,53.5,53.5,53.46,53.48,2700.0,52.0871,52.0871,52.0482,52.0676,2700.0
2019-08-21 12:50:00,53.5,53.54,53.49,53.54,4128.0,52.0871,52.1261,52.0774,52.1261,4128.0
2019-08-21 12:55:00,53.54,53.55,53.54,53.54,900.0,52.1261,52.1358,52.1261,52.1261,900.0
2019-08-21 13:00:00,53.55,53.64,53.5,53.64,10495.0,52.1358,52.2234,52.0871,52.2234,10495.0
2019-08-21 13:05:00,53.67,53.7,53.63,53.67,8331.0,52.2526,52.2818,52.2137,52.2526,8331.0
2019-08-21 13:10:00,53.67,53.68,53.62,53.68,5683.0,52.2526,52.2624,52.2039,52.2624,5683.0
2019-08-21 13:15:00,53.67,53.67,53.59,53.62,2850.0,52.2526,52.2526,52.1747,52.2039,2850.0
2019-08-21 13:20:00,53.63,53.64,53.6,53.6,4021.0,52.2137,52.2234,52.1845,52.1845,4021.0
2019-08-21 13:25:00,53.59,53.63,53.53,53.62,9682.0,52.1747,52.2137,52.1163,52.2039,9682.0
2019-08-21 13:30:00,53.59,53.61,53.55,53.57,1536.0,52.1747,52.1942,52.1358,52.1553,1536.0
2019-08-21 13:35:00,53.54,53.58,53.54,53.56,4129.0,52.1261,52.165,52.1261,52.1455,4129.0
2019-08-21 13:40:00,53.57,53.57,53.47,53.48,9106.0,52.1553,52.1553,52.0579,52.0676,9106.0
2019-08-21 13:45:00,53.49,53.51,53.46,53.48,6616.0,52.0774,52.0969,52.0482,52.0676,6616.0
2019-08-21 13:50:00,53.47,53.48,53.45,53.48,8303.0,52.0579,52.0676,52.0384,52.0676,8303.0
2019-08-21 13:55:00,53.47,53.47,53.38,53.42,7020.0,52.0579,52.0579,51.9703,52.0092,7020.0
2019-08-21 14:00:00,53.41,53.49,53.29,53.49,11923.0,51.9995,52.0774,51.8827,52.0774,11923.0
2019-08-21 14:05:00,53.51,53.52,53.46,53.48,2251.0,52.0969,52.1066,52.0482,52.0676,2251.0
2019-08-21 14:10:00,53.5,53.54,53.5,53.5,5336.0,52.0871,52.1261,52.0871,52.0871,5336.0
2019-08-21 14:15:00,53.52,53.62,53.5,53.62,6088.0,52.1066,52.2039,52.0871,52.2039,6088.0
2019-08-21 14:20:00,53.61,53.63,53.54,53.54,4800.0,52.1942,52.2137,52.1261,52.1261,4800.0
2019-08-21 14:25:00,53.54,53.57,53.51,53.56,4529.0,52.1261,52.1553,52.0969,52.1455,4529.0
2019-08-21 14:30:00,53.59,53.59,53.49,53.51,6000.0,52.1747,52.1747,52.0774,52.0969,6000.0
2019-08-21 14:35:00,53.51,53.51,53.43,53.45,7700.0,52.0969,52.0969,52.019,52.0384,7700.0
2019-08-21 14:40:00,53.46,53.53,53.44,53.51,8560.0,52.0482,52.1163,52.0287,52.0969,8560.0
2019-08-21 14:45:00,53.51,53.53,53.47,53.47,10318.0,52.0969,52.1163,52.0579,52.0579,10318.0
2019-08-21 14:50:00,53.47,53.47,53.35,53.38,7277.0,52.0579,52.0579,51.9411,51.9703,7277.0
2019-08-21 14:55:00,53.39,53.39,53.33,53.34,3800.0,51.98,51.98,51.9216,51.9313,3800.0
2019-08-21 15:00:00,53.34,53.34,53.3,53.32,4300.0,51.9313,51.9313,51.8924,51.9119,4300.0
2019-08-21 15:05:00,53.3,53.33,53.28,53.31,7588.0,51.8924,51.9216,51.8729,51.9021,7588.0
2019-08-21 15:10:00,53.32,53.37,53.31,53.32,6476.0,51.9119,51.9605,51.9021,51.9119,6476.0
2019-08-21 15:15:00,53.32,53.33,53.27,53.33,7774.0,51.9119,51.9216,51.8632,51.9216,7774.0
2019-08-21 15:20:00,53.33,53.43,53.33,53.43,6769.0,51.9216,52.019,51.9216,52.019,6769.0
2019-08-21 15:25:00,53.42,53.48,53.37,53.43,11025.0,52.0092,52.0676,51.9605,52.019,11025.0
2019-08-21 15:30:00,53.44,53.46,53.43,53.46,9723.0,52.0287,52.0482,52.019,52.0482,9723.0
2019-08-21 15:35:00,53.47,53.52,53.42,53.51,24932.0,52.0579,52.1066,52.0092,52.0969,24932.0
2019-08-21 15:40:00,53.51,53.51,53.42,53.44,14508.0,52.0969,52.0969,52.0092,52.0287,14508.0
2019-08-21 15:45:00,53.44,53.45,53.39,53.41,15925.0,52.0287,52.0384,51.98,51.9995,15925.0
2019-08-21 15:50:00,53.42,53.48,53.38,53.41,13366.0,52.0092,52.0676,51.9703,51.9995,13366.0
2019-08-21 15:55:00,53.41,53.47,53.37,53.45,66186.0,51.9995,52.0579,51.9605,52.0384,66186.0
2019-08-22 09:30:00,53.95,53.96,53.69,53.79,24323.0,52.5252,52.535,52.2721,52.3695,24323.0
2019-08-22 09:35:00,53.69,53.75,53.57,53.64,8894.0,52.2721,52.3305,52.1553,52.2234,8894.0
2019-08-22 09:40:00,53.64,53.91,53.64,53.88,7224.0,52.2234,52.4863,52.2234,52.4571,7224.0
2019-08-22 09:45:00,53.8,53.8,53.64,53.77,10144.0,52.3792,52.3792,52.2234,52.35,10144.0
2019-08-22 09:50:00,53.73,53.96,53.73,53.92,6695.0,52.311,52.535,52.311,52.496,6695.0
2019-08-22 09:55:00,53.94,54.0,53.92,53.92,5002.0,52.5155,52.5739,52.496,52.496,5002.0
2019-08-22 10:00:00,53.91,54.02,53.91,53.98,3522.0,52.4863,52.5934,52.4863,52.5544,3522.0
2019-08-22 10:05:00,53.93,53.93,53.77,53.87,6622.0,52.5058,52.5058,52.35,52.4473,6622.0
2019-08-22 10:10:00,53.86,53.86,53.7,53.72,4104.0,52.4376,52.4376,52.2818,52.3013,4104.0
2019-08-22 10:15:00,53.7,53.8,53.69,53.69,3650.0,52.2818,52.3792,52.2721,52.2721,3650.0
2019-08-22 10:20:00,53.69,53.69,53.46,53.55,14839.0,52.2721,52.2721,52.0482,52.1358,14839.0
2019-08-22 10:25:00,53.55,53.6,53.24,53.3,15265.0,52.1358,52.1845,51.834,51.8924,15265.0
2019-08-22 10:30:00,53.29,53.36,53.15,53.2,9252.0,51.8827,51.9508,51.7464,51.795,9252.0
2019-08-22 10:35:00,53.16,53.17,52.67,53.06,37939.0,51.7561,51.7658,51.279,51.6587,37939.0
2019-08-22 10:40:00,53.09,53.22,53.03,53.12,8438.0,51.6879,51.8145,51.6295,51.7172,8438.0
2019-08-22 10:45:00,53.05,53.19,53.03,53.19,4607.0,51.649,51.7853,51.6295,51.7853,4607.0
2019-08-22 10:50:00,53.22,53.29,53.05,53.11,5553.0,51.8145,51.8827,51.649,51.7074,5553.0
2019-08-22 10:55:00,53.14,53.2,53.09,53.13,6654.0,51.7366,51.795,51.6879,51.7269,6654.0
2019-08-22 11:00:00,53.12,53.28,53.06,53.14,9943.0,51.7172,51.8729,51.6587,51.7366,9943.0
2019-08-22 11:05:00,53.16,53.34,53.16,53.27,6702.0,51.7561,51.9313,51.7561,51.8632,6702.0
2019-08-22 11:10:00,53.27,53.38,53.22,53.33,3009.0,51.8632,51.9703,51.8145,51.9216,3009.0
2019-08-22 11:15:00,53.35,53.4,53.32,53.4,4550.0,51.9411,51.9898,51.9119,51.9898,4550.0
2019-08-22 11:20:00,53.38,53.48,53.36,53.43,7067.0,51.9703,52.0676,51.9508,52.019,7067.0
2019-08-22 11:25:00,53.44,53.51,53.4,53.51,5419.0,52.0287,52.0969,51.9898,52.0969,5419.0
2019-08-22 11:30:00,53.51,53.66,53.51,53.66,6887.0,52.0969,52.2429,52.0969,52.2429,6887.0
2019-08-22 11:35:00,53.68,53.68,53.59,53.59,4474.0,52.2624,52.2624,52.1747,52.1747,4474.0
2019-08-22 11:40:00,53.6,53.75,53.6,53.64,16378.0,52.1845,52.3305,52.1845,52.2234,16378.0
2019-08-22 11:45:00,53.66,53.67,53.53,53.53,3838.0,52.2429,52.2526,52.1163,52.1163,3838.0
2019-08-22 11:50:00,53.56,53.62,53.56,53.6,3042.0,52.1455,52.2039,52.1455,52.1845,3042.0
2019-08-22 11:55:00,53.62,53.66,53.53,53.59,5486.0,52.2039,52.2429,52.1163,52.1747,5486.0
2019-08-22 12:00:00,53.6,53.7,53.6,53.69,4123.0,52.1845,52.2818,52.1845,52.2721,4123.0
2019-08-22 12:05:00,53.69,53.84,53.69,53.8,6612.0,52.2721,52.4181,52.2721,52.3792,6612.0
2019-08-22 12:10:00,53.8,53.81,53.75,53.79,1331.0,52.3792,52.3889,52.3305,52.3695,1331.0
2019-08-22 12:15:00,53.8,53.82,53.75,53.77,1600.0,52.3792,52.3987,52.3305,52.35,1600.0
2019-08-22 12:20:00,53.77,53.77,53.66,53.68,5454.0,52.35,52.35,52.2429,52.2624,5454.0
2019-08-22 12:25:00,53.69,53.72,53.64,53.64,3939.0,52.2721,52.3013,52.2234,52.2234,3939.0
2019-08-22 12:30:00,53.67,53.75,53.64,53.64,2900.0,52.2526,52.3305,52.2234,52.2234,2900.0
2019-08-22 12:35:00,53.65,53.7,53.64,53.68,1784.0,52.2332,52.2818,52.2234,52.2624,1784.0
2019-08-22 12:40:00,53.68,53.7,53.61,53.7,4426.0,52.2624,52.2818,52.1942,52.2818,4426.0
2019-08-22 12:45:00,53.72,53.77,53.7,53.7,2950.0,52.3013,52.35,52.2818,52.2818,2950.0
2019-08-22 12:50:00,53.72,53.76,53.71,53.76,2308.0,52.3013,52.3403,52.2916,52.3403,2308.0
2019-08-22 12:55:00,53.74,53.75,53.7,53.7,3100.0,52.3208,52.3305,52.2818,52.2818,3100.0
2019-08-22 13:00:00,53.67,53.71,53.67,53.7,1830.0,52.2526,52.2916,52.2526,52.2818,1830.0
2019-08-22 13:05:00,53.72,53.8,53.71,53.8,2303.0,52.3013,52.3792,52.2916,52.3792,2303.0
2019-08-22 13:10:00,53.8,53.83,53.75,53.76,6163.0,52.3792,52.4084,52.3305,52.3403,6163.0
2019-08-22 13:15:00,53.76,53.82,53.76,53.8,7599.0,52.3403,52.3987,52.3403,52.3792,7599.0
2019-08-22 13:20:00,53.82,53.87,53.82,53.87,2330.0,52.3987,52.4473,52.3987,52.4473,2330.0
2019-08-22 13:25:00,53.87,53.87,53.8,53.81,3977.0,52.4473,52.4473,52.3792,52.3889,3977.0
2019-08-22 13:30:00,53.8,53.88,53.79,53.87,3940.0,52.3792,52.4571,52.3695,52.4473,3940.0
2019-08-22 13:35:00,53.86,53.91,53.85,53.87,5207.0,52.4376,52.4863,52.4279,52.4473,5207.0
2019-08-22 13:40:00,53.87,53.94,53.85,53.88,4483.0,52.4473,52.5155,52.4279,52.4571,4483.0
2019-08-22 13:45:00,53.88,53.89,53.85,53.86,3804.0,52.4571,52.4668,52.4279,52.4376,3804.0
2019-08-22 13:50:00,53.86,53.86,53.81,53.82,4261.0,52.4376,52.4376,52.3889,52.3987,4261.0
2019-08-22 13:55:00,53.82,53.82,53.76,53.78,6041.0,52.3987,52.3987,52.3403,52.3597,6041.0
2019-08-22 14:00:00,53.81,53.81,53.77,53.79,4970.0,52.3889,52.3889,52.35,52.3695,4970.0
2019-08-22 14:05:00,53.77,53.8,53.72,53.72,4098.0,52.35,52.3792,52.3013,52.3013,4098.0
2019-08-22 14:10:00,53.71,53.79,53.67,53.79,5531.0,52.2916,52.3695,52.2526,52.3695,5531.0
2019-08-22 14:15:00,53.78,53.82,53.76,53.82,4420.0,52.3597,52.3987,52.3403,52.3987,4420.0
2019-08-22 14:20:00,53.81,53.82,53.73,53.73,7445.0,52.3889,52.3987,52.311,52.311,7445.0
2019-08-22 14:25:00,53.72,53.75,53.69,53.69,7958.0,52.3013,52.3305,52.2721,52.2721,7958.0
2019-08-22 14:30:00,53.71,53.75,53.69,53.75,3300.0,52.2916,52.3305,52.2721,52.3305,3300.0
2019-08-22 14:35:00,53.75,53.78,53.72,53.78,5100.0,52.3305,52.3597,52.3013,52.3597,5100.0
2019-08-22 14:40:00,53.79,53.83,53.75,53.8,6546.0,52.3695,52.4084,52.3305,52.3792,6546.0
2019-08-22 14:45:00,53.83,53.86,53.78,53.79,3785.0,52.4084,52.4376,52.3597,52.3695,3785.0
2019-08-22 14:50:00,53.78,53.84,53.78,53.79,4342.0,52.3597,52.4181,52.3597,52.3695,4342.0
2019-08-22 14:55:00,53.8,53.84,53.79,53.82,3651.0,52.3792,52.4181,52.3695,52.3987,3651.0
2019-08-22 15:00:00,53.82,53.82,53.76,53.77,3200.0,52.3987,52.3987,52.3403,52.35,3200.0
2019-08-22 15:05:00,53.75,53.77,53.69,53.69,3250.0,52.3305,52.35,52.2721,52.2721,3250.0
2019-08-22 15:10:00,53.72,53.74,53.65,53.68,7702.0,52.3013,52.3208,52.2332,52.2624,7702.0
2019-08-22 15:15:00,53.68,53.68,53.63,53.68,6801.0,52.2624,52.2624,52.2137,52.2624,6801.0
2019-08-22 15:20:00,53.67,53.69,53.64,53.68,4900.0,52.2526,52.2721,52.2234,52.2624,4900.0
2019-08-22 15:25:00,53.68,53.7,53.65,53.66,5868.0,52.2624,52.2818,52.2332,52.2429,5868.0
2019-08-22 15:30:00,53.66,53.69,53.65,53.66,8705.0,52.2429,52.2721,52.2332,52.2429,8705.0
2019-08-22 15:35:00,53.65,53.69,53.65,53.67,8570.0,52.2332,52.2721,52.2332,52.2526,8570.0
2019-08-22 15:40:00,53.67,53.69,53.66,53.68,8762.0,52.2526,52.2721,52.2429,52.2624,8762.0
2019-08-22 15:45:00,53.68,53.71,53.66,53.7,13100.0,52.2624,52.2916,52.2429,52.2818,13100.0
2019-08-22 15:50:00,53.7,53.82,53.7,53.82,16874.0,52.2818,52.3987,52.2818,52.3987,16874.0
2019-08-22 15:55:00,53.81,53.89,53.59,53.61,54287.0,52.3889,52.4668,52.1747,52.1942,54287.0
2019-08-23 09:30:00,53.09,53.54,53.09,53.25,17123.0,51.6879,52.1261,51.6879,51.8437,17123.0
2019-08-23 09:35:00,53.37,53.37,53.01,53.18,11566.0,51.9605,51.9605,51.6101,51.7756,11566.0
2019-08-23 09:40:00,53.08,53.26,53.08,53.15,3070.0,51.6782,51.8535,51.6782,51.7464,3070.0
2019-08-23 09:45:00,53.05,53.09,52.93,52.93,3031.0,51.649,51.6879,51.5322,51.5322,3031.0
2019-08-23 09:50:00,52.94,52.94,52.73,52.85,3917.0,51.5419,51.5419,51.3375,51.4543,3917.0
2019-08-23 09:55:00,52.9,53.09,52.9,53.09,4433.0,51.503,51.6879,51.503,51.6879,4433.0
2019-08-23 10:00:00,53.02,53.42,53.02,53.31,9864.0,51.6198,52.0092,51.6198,51.9021,9864.0
2019-08-23 10:05:00,53.39,53.47,53.21,53.21,6546.0,51.98,52.0579,51.8048,51.8048,6546.0
2019-08-23 10:10:00,53.13,53.23,53.0,53.2,4643.0,51.7269,51.8242,51.6003,51.795,4643.0
2019-08-23 10:15:00,53.18,53.55,53.18,53.43,1906.0,51.7756,52.1358,51.7756,52.019,1906.0
2019-08-23 10:20:00,53.46,53.59,53.4,53.5,6408.0,52.0482,52.1747,51.9898,52.0871,6408.0
2019-08-23 10:25:00,53.48,53.48,53.38,53.48,3883.0,52.0676,52.0676,51.9703,52.0676,3883.0
2019-08-23 10:30:00,53.44,53.6,53.31,53.6,4162.0,52.0287,52.1845,51.9021,52.1845,4162.0
2019-08-23 10:35:00,53.54,53.8,53.52,53.8,3306.0,52.1261,52.3792,52.1066,52.3792,3306.0
2019-08-23 10:40:00,53.8,53.8,53.57,53.57,8259.0,52.3792,52.3792,52.1553,52.1553,8259.0
2019-08-23 10:45:00,53.51,53.64,53.47,53.48,4117.0,52.0969,52.2234,52.0579,52.0676,4117.0
2019-08-23 10:50:00,53.51,53.62,53.49,53.57,2971.0,52.0969,52.2039,52.0774,52.1553,2971.0
2019-08-23 10:55:00,53.6,53.67,53.49,53.53,5150.0,52.1845,52.2526,52.0774,52.1163,5150.0
2019-08-23 11:00:00,53.34,53.35,52.74,52.84,7989.0,51.9313,51.9411,51.3472,51.4445,7989.0
2019-08-23 11:05:00,52.91,52.92,52.45,52.48,12616.0,51.5127,51.5224,51.0648,51.0941,12616.0
2019-08-23 11:10:00,52.23,52.46,52.0,52.36,18976.0,50.8507,51.0746,50.6267,50.9772,18976.0
2019-08-23 11:15:00,52.34,52.57,52.32,52.57,8660.0,50.9578,51.1817,50.9383,51.1817,8660.0
2019-08-23 11:20:00,52.56,52.56,52.27,52.34,6080.0,51.1719,51.1719,50.8896,50.9578,6080.0
2019-08-23 11:25:00,52.34,52.34,52.2,52.3,5250.0,50.9578,50.9578,50.8214,50.9188,5250.0
2019-08-23 11:30:00,52.25,52.32,52.08,52.08,3665.0,50.8701,50.9383,50.7046,50.7046,3665.0
2019-08-23 11:35:00,52.0,52.03,51.8,51.88,19157.0,50.6267,50.6559,50.432,50.5099,19157.0
2019-08-23 11:40:00,51.86,52.02,51.74,52.02,3559.0,50.4904,50.6462,50.3736,50.6462,3559.0
2019-08-23 11:45:00,52.02,52.08,51.96,52.04,6375.0,50.6462,50.7046,50.5878,50.6657,6375.0
2019-08-23 11:50:00,52.08,52.15,51.98,52.0,9875.0,50.7046,50.7728,50.6073,50.6267,9875.0
2019-08-23 11:55:00,51.97,51.97,51.88,51.9,2904.0,50.5975,50.5975,50.5099,50.5294,2904.0
2019-08-23 12:00:00,51.83,51.95,51.82,51.95,848.0,50.4612,50.5781,50.4515,50.5781,848.0
2019-08-23 12:05:00,51.94,51.96,51.84,51.96,4110.0,50.5683,50.5878,50.471,50.5878,4110.0
2019-08-23 12:10:00,51.97,52.13,51.93,52.12,4237.0,50.5975,50.7533,50.5586,50.7436,4237.0
2019-08-23 12:15:00,52.12,52.21,52.11,52.19,4600.0,50.7436,50.8312,50.7338,50.8117,4600.0
2019-08-23 12:20:00,52.17,52.18,52.07,52.11,7059.0,50.7922,50.802,50.6949,50.7338,7059.0
2019-08-23 12:25:00,52.11,52.11,52.0,52.02,2813.0,50.7338,50.7338,50.6267,50.6462,2813.0
2019-08-23 12:30:00,52.06,52.23,52.05,52.23,3700.0,50.6851,50.8507,50.6754,50.8507,3700.0
2019-08-23 12:35:00,52.21,52.3,52.21,52.3,1394.0,50.8312,50.9188,50.8312,50.9188,1394.0
2019-08-23 12:40:00,52.31,52.32,52.22,52.22,2900.0,50.9285,50.9383,50.8409,50.8409,2900.0
2019-08-23 12:45:00,52.22,52.23,52.14,52.16,3276.0,50.8409,50.8507,50.763,50.7825,3276.0
2019-08-23 12:50:00,52.16,52.22,52.09,52.09,7400.0,50.7825,50.8409,50.7144,50.7144,7400.0
2019-08-23 12:55:00,52.12,52.26,52.12,52.23,4377.0,50.7436,50.8799,50.7436,50.8507,4377.0
2019-08-23 13:00:00,52.23,52.25,52.15,52.18,5200.0,50.8507,50.8701,50.7728,50.802,5200.0
2019-08-23 13:05:00,52.17,52.19,52.09,52.09,4431.0,50.7922,50.8117,50.7144,50.7144,4431.0
2019-08-23 13:10:00,52.08,52.29,52.08,52.28,6787.0,50.7046,50.9091,50.7046,50.8993,6787.0
2019-08-23 13:15:00,52.25,52.28,52.05,52.05,5759.0,50.8701,50.8993,50.6754,50.6754,5759.0
2019-08-23 13:20:00,52.01,52.08,52.0,52.01,7697.0,50.6365,50.7046,50.6267,50.6365,7697.0
2019-08-23 13:25:00,51.99,52.07,51.95,51.99,4859.0,50.617,50.6949,50.5781,50.617,4859.0
2019-08-23 13:30:00,52.01,52.16,51.94,52.16,3037.0,50.6365,50.7825,50.5683,50.7825,3037.0
2019-08-23 13:35:00,52.19,52.24,52.14,52.24,4800.0,50.8117,50.8604,50.763,50.8604,4800.0
2019-08-23 13:40:00,52.22,52.27,52.16,52.19,4408.0,50.8409,50.8896,50.7825,50.8117,4408.0
2019-08-23 13:45:00,52.19,52.33,52.16,52.23,6977.0,50.8117,50.948,50.7825,50.8507,6977.0
2019-08-23 13:50:00,52.2,52.31,52.19,52.25,2911.0,50.8214,50.9285,50.8117,50.8701,2911.0
2019-08-23 13:55:00,52.29,52.3,52.16,52.17,4223.0,50.9091,50.9188,50.7825,50.7922,4223.0
2019-08-23 14:00:00,52.16,52.16,52.09,52.11,2726.0,50.7825,50.7825,50.7144,50.7338,2726.0
2019-08-23 14:05:00,52.11,52.2,52.1,52.14,3242.0,50.7338,50.8214,50.7241,50.763,3242.0
2019-08-23 14:10:00,52.15,52.19,52.15,52.15,8120.0,50.7728,50.8117,50.7728,50.7728,8120.0
2019-08-23 14:15:00,52.19,52.19,52.13,52.17,2931.0,50.8117,50.8117,50.7533,50.7922,2931.0
2019-08-23 14:20:00,52.17,52.23,52.17,52.23,3585.0,50.7922,50.8507,50.7922,50.8507,3585.0
2019-08-23 14:25:00,52.22,52.33,52.21,52.28,34466.0,50.8409,50.948,50.8312,50.8993,34466.0
2019-08-23 14:30:00,52.29,52.34,52.26,52.3,10649.0,50.9091,50.9578,50.8799,50.9188,10649.0
2019-08-23 14:35:00,52.28,52.28,52.14,52.14,5382.0,50.8993,50.8993,50.763,50.763,5382.0
2019-08-23 14:40:00,52.12,52.13,52.03,52.05,4144.0,50.7436,50.7533,50.6559,50.6754,4144.0
2019-08-23 14:45:00,52.04,52.05,51.96,51.99,3727.0,50.6657,50.6754,50.5878,50.617,3727.0
2019-08-23 14:50:00,51.99,52.11,51.99,52.08,4054.0,50.617,50.7338,50.617,50.7046,4054.0
2019-08-23 14:55:00,52.06,52.25,52.04,52.22,4939.0,50.6851,50.8701,50.6657,50.8409,4939.0
2019-08-23 15:00:00,52.22,52.26,52.18,52.25,5620.0,50.8409,50.8799,50.802,50.8701,5620.0
2019-08-23 15:05:00,52.28,52.35,52.21,52.21,32057.0,50.8993,50.9675,50.8312,50.8312,32057.0
2019-08-23 15:10:00,52.22,52.22,52.09,52.11,18483.0,50.8409,50.8409,50.7144,50.7338,18483.0
2019-08-23 15:15:00,52.11,52.31,52.08,52.25,36080.0,50.7338,50.9285,50.7046,50.8701,36080.0
2019-08-23 15:20:00,52.27,52.28,52.17,52.21,15311.0,50.8896,50.8993,50.7922,50.8312,15311.0
2019-08-23 15:25:00,52.22,52.27,52.21,52.23,12147.0,50.8409,50.8896,50.8312,50.8507,12147.0
2019-08-23 15:30:00,52.22,52.27,52.21,52.24,11453.0,50.8409,50.8896,50.8312,50.8604,11453.0
2019-08-23 15:35:00,52.24,52.24,52.13,52.16,16120.0,50.8604,50.8604,50.7533,50.7825,16120.0
2019-08-23 15:40:00,52.17,52.2,52.15,52.16,13621.0,50.7922,50.8214,50.7728,50.7825,13621.0
2019-08-23 15:45:00,52.16,52.22,52.12,52.13,18318.0,50.7825,50.8409,50.7436,50.7533,18318.0
2019-08-23 15:50:00,52.12,52.17,52.08,52.08,31683.0,50.7436,50.7922,50.7046,50.7046,31683.0
2019-08-23 15:55:00,52.07,52.07,51.86,52.03,96290.0,50.6949,50.6949,50.4904,50.6559,96290.0
2019-08-26 09:30:00,52.89,52.89,52.62,52.62,16340.0,51.4932,51.4932,51.2304,51.2304,16340.0
2019-08-26 09:35:00,52.67,52.77,52.46,52.54,11593.0,51.279,51.3764,51.0746,51.1525,11593.0
2019-08-26 09:40:00,52.57,52.57,52.3,52.36,7250.0,51.1817,51.1817,50.9188,50.9772,7250.0
2019-08-26 09:45:00,52.32,52.42,52.26,52.27,3123.0,50.9383,51.0356,50.8799,50.8896,3123.0
2019-08-26 09:50:00,52.35,52.49,52.34,52.4,3600.0,50.9675,51.1038,50.9578,51.0162,3600.0
2019-08-26 09:55:00,52.44,52.59,52.36,52.5,6536.0,51.0551,51.2011,50.9772,51.1135,6536.0
2019-08-26 10:00:00,52.62,52.73,52.45,52.45,4787.0,51.2304,51.3375,51.0648,51.0648,4787.0
2019-08-26 10:05:00,52.44,52.51,52.36,52.39,6466.0,51.0551,51.1233,50.9772,51.0064,6466.0
2019-08-26 10:10:00,52.35,52.39,52.21,52.25,5133.0,50.9675,51.0064,50.8312,50.8701,5133.0
2019-08-26 10:15:00,52.23,52.35,52.2,52.29,5203.0,50.8507,50.9675,50.8214,50.9091,5203.0
2019-08-26 10:20:00,52.34,52.41,52.34,52.38,2328.0,50.9578,51.0259,50.9578,50.9967,2328.0
2019-08-26 10:25:00,52.35,52.51,52.32,52.46,5500.0,50.9675,51.1233,50.9383,51.0746,5500.0
2019-08-26 10:30:00,52.38,52.38,52.26,52.33,6482.0,50.9967,50.9967,50.8799,50.948,6482.0
2019-08-26 10:35:00,52.31,52.4,52.23,52.4,3582.0,50.9285,51.0162,50.8507,51.0162,3582.0
2019-08-26 10:40:00,52.35,52.39,52.2,52.29,6622.0,50.9675,51.0064,50.8214,50.9091,6622.0
2019-08-26 10:45:00,52.38,52.44,52.27,52.44,3500.0,50.9967,51.0551,50.8896,51.0551,3500.0
2019-08-26 10:50:00,52.41,52.46,52.35,52.38,3325.0,51.0259,51.0746,50.9675,50.9967,3325.0
2019-08-26 10:55:00,52.37,52.38,52.28,52.32,4678.0,50.987,50.9967,50.8993,50.9383,4678.0
2019-08-26 11:00:00,52.3,52.44,52.3,52.4,2320.0,50.9188,51.0551,50.9188,51.0162,2320.0
2019-08-26 11:05:00,52.45,52.5,52.43,52.44,4004.0,51.0648,51.1135,51.0454,51.0551,4004.0
2019-08-26 11:10:00,52.44,52.65,52.43,52.53,14219.0,51.0551,51.2596,51.0454,51.1427,14219.0
2019-08-26 11:15:00,52.55,52.56,52.4,52.4,3548.0,51.1622,51.1719,51.0162,51.0162,3548.0
2019-08-26 11:20:00,52.43,52.49,52.34,52.47,3161.0,51.0454,51.1038,50.9578,51.0843,3161.0
2019-08-26 11:25:00,52.49,52.51,52.44,52.44,2680.0,51.1038,51.1233,51.0551,51.0551,2680.0
2019-08-26 11:30:00,52.43,52.48,52.4,52.46,4241.0,51.0454,51.0941,51.0162,51.0746,4241.0
2019-08-26 11:35:00,52.46,52.52,52.42,52.51,6746.0,51.0746,51.133,51.0356,51.1233,6746.0
2019-08-26 11:40:00,52.48,52.48,52.35,52.35,3400.0,51.0941,51.0941,50.9675,50.9675,3400.0
2019-08-26 11:45:00,52.38,52.39,52.33,52.37,1030.0,50.9967,51.0064,50.948,50.987,1030.0
2019-08-26 11:50:00,52.42,52.43,52.36,52.39,3401.0,51.0356,51.0454,50.9772,51.0064,3401.0
2019-08-26 11:55:00,52.38,52.45,52.37,52.37,2858.0,50.9967,51.0648,50.987,50.987,2858.0
2019-08-26 12:00:00,52.41,52.43,52.33,52.33,3699.0,51.0259,51.0454,50.948,50.948,3699.0
2019-08-26 12:05:00,52.36,52.46,52.35,52.44,3800.0,50.9772,51.0746,50.9675,51.0551,3800.0
2019-08-26 12:10:00,52.45,52.47,52.4,52.4,1881.0,51.0648,51.0843,51.0162,51.0162,1881.0
2019-08-26 12:15:00,52.38,52.42,52.37,52.37,2350.0,50.9967,51.0356,50.987,50.987,2350.0
2019-08-26 12:20:00,52.42,52.6,52.41,52.6,4500.0,51.0356,51.2109,51.0259,51.2109,4500.0
2019-08-26 12:25:00,52.56,52.62,52.52,52.53,2145.0,51.1719,51.2304,51.133,51.1427,2145.0
2019-08-26 12:30:00,52.52,52.56,52.48,52.49,3254.0,51.133,51.1719,51.0941,51.1038,3254.0
2019-08-26 12:35:00,52.51,52.52,52.49,52.51,1600.0,51.1233,51.133,51.1038,51.1233,1600.0
2019-08-26 12:40:00,52.5,52.51,52.48,52.5,3400.0,51.1135,51.1233,51.0941,51.1135,3400.0
2019-08-26 12:45:00,52.54,52.56,52.47,52.53,2963.0,51.1525,51.1719,51.0843,51.1427,2963.0
2019-08-26 12:50:00,52.55,52.58,52.54,52.54,5097.0,51.1622,51.1914,51.1525,51.1525,5097.0
2019-08-26 12:55:00,52.56,52.62,52.54,52.59,3472.0,51.1719,51.2304,51.1525,51.2011,3472.0
2019-08-26 13:00:00,52.58,52.62,52.55,52.6,3080.0,51.1914,51.2304,51.1622,51.2109,3080.0
2019-08-26 13:05:00,52.62,52.63,52.56,52.58,3488.0,51.2304,51.2401,51.1719,51.1914,3488.0
2019-08-26 13:10:00,52.58,52.58,52.48,52.48,4438.0,51.1914,51.1914,51.0941,51.0941,4438.0
2019-08-26 13:15:00,52.48,52.51,52.46,52.49,2688.0,51.0941,51.1233,51.0746,51.1038,2688.0
2019-08-26 13:20:00,52.51,52.54,52.5,52.53,2300.0,51.1233,51.1525,51.1135,51.1427,2300.0
2019-08-26 13:25:00,52.56,52.57,52.44,52.44,8113.0,51.1719,51.1817,51.0551,51.0551,8113.0
2019-08-26 13:30:00,52.44,52.45,52.4,52.4,1600.0,51.0551,51.0648,51.0162,51.0162,1600.0
2019-08-26 13:35:00,52.43,52.46,52.37,52.4,5200.0,51.0454,51.0746,50.987,51.0162,5200.0
2019-08-26 13:40:00,52.4,52.42,52.36,52.39,4525.0,51.0162,51.0356,50.9772,51.0064,4525.0
2019-08-26 13:45:00,52.38,52.43,52.36,52.4,7752.0,50.9967,51.0454,50.9772,51.0162,7752.0
2019-08-26 13:50:00,52.4,52.42,52.37,52.37,5800.0,51.0162,51.0356,50.987,50.987,5800.0
2019-08-26 13:55:00,52.3,52.36,52.3,52.34,2150.0,50.9188,50.9772,50.9188,50.9578,2150.0
2019-08-26 14:00:00,52.34,52.34,52.2,52.28,3803.0,50.9578,50.9578,50.8214,50.8993,3803.0
2019-08-26 14:05:00,52.27,52.33,52.25,52.27,3769.0,50.8896,50.948,50.8701,50.8896,3769.0
2019-08-26 14:10:00,52.27,52.3,52.25,52.26,4483.0,50.8896,50.9188,50.8701,50.8799,4483.0
2019-08-26 14:15:00,52.27,52.31,52.26,52.28,2650.0,50.8896,50.9285,50.8799,50.8993,2650.0
2019-08-26 14:20:00,52.28,52.28,52.23,52.26,3693.0,50.8993,50.8993,50.8507,50.8799,3693.0
2019-08-26 14:25:00,52.27,52.3,52.21,52.25,4582.0,50.8896,50.9188,50.8312,50.8701,4582.0
2019-08-26 14:30:00,52.24,52.32,52.21,52.29,4460.0,50.8604,50.9383,50.8312,50.9091,4460.0
2019-08-26 14:35:00,52.3,52.36,52.27,52.33,3700.0,50.9188,50.9772,50.8896,50.948,3700.0
2019-08-26 14:40:00,52.33,52.35,52.31,52.31,2651.0,50.948,50.9675,50.9285,50.9285,2651.0
2019-08-26 14:45:00,52.31,52.34,52.23,52.24,5702.0,50.9285,50.9578,50.8507,50.8604,5702.0
2019-08-26 14:50:00,52.26,52.26,52.21,52.22,3280.0,50.8799,50.8799,50.8312,50.8409,3280.0
2019-08-26 14:55:00,52.22,52.25,52.18,52.23,2750.0,50.8409,50.8701,50.802,50.8507,2750.0
2019-08-26 15:00:00,52.25,52.36,52.24,52.3,7945.0,50.8701,50.9772,50.8604,50.9188,7945.0
2019-08-26 15:05:00,52.3,52.3,52.19,52.2,5217.0,50.9188,50.9188,50.8117,50.8214,5217.0
2019-08-26 15:10:00,52.18,52.28,52.18,52.26,4768.0,50.802,50.8993,50.802,50.8799,4768.0
2019-08-26 15:15:00,52.28,52.34,52.27,52.27,6900.0,50.8993,50.9578,50.8896,50.8896,6900.0
2019-08-26 15:20:00,52.26,52.26,52.2,52.23,4450.0,50.8799,50.8799,50.8214,50.8507,4450.0
2019-08-26 15:25:00,52.23,52.24,52.18,52.19,5254.0,50.8507,50.8604,50.802,50.8117,5254.0
2019-08-26 15:30:00,52.19,52.23,52.17,52.18,12700.0,50.8117,50.8507,50.7922,50.802,12700.0
2019-08-26 15:35:00,52.19,52.21,52.11,52.14,4583.0,50.8117,50.8312,50.7338,50.763,4583.0
2019-08-26 15:40:00,52.12,52.16,52.1,52.1,11959.0,50.7436,50.7825,50.7241,50.7241,11959.0
2019-08-26 15:45:00,52.1,52.16,52.07,52.15,10610.0,50.7241,50.7825,50.6949,50.7728,10610.0
2019-08-26 15:50:00,52.15,52.32,52.15,52.3,28111.0,50.7728,50.9383,50.7728,50.9188,28111.0
2019-08-26 15:55:00,52.31,52.44,52.26,52.41,67065.0,50.9285,51.0551,50.8799,51.0259,67065.0
2019-08-27 09:30:00,52.86,52.86,52.56,52.61,18177.0,51.464,51.464,51.1719,51.2206,18177.0
2019-08-27 09:35:00,52.7,52.97,52.67,52.84,4462.0,51.3082,51.5711,51.279,51.4445,4462.0
2019-08-27 09:40:00,52.76,52.85,52.68,52.72,5721.0,51.3667,51.4543,51.2888,51.3277,5721.0
2019-08-27 09:45:00,52.74,52.77,52.65,52.68,18595.0,51.3472,51.3764,51.2596,51.2888,18595.0
2019-08-27 09:50:00,52.68,52.7,52.44,52.44,7171.0,51.2888,51.3082,51.0551,51.0551,7171.0
2019-08-27 09:55:00,52.42,52.55,52.41,52.52,4136.0,51.0356,51.1622,51.0259,51.133,4136.0
2019-08-27 10:00:00,52.52,52.59,52.44,52.5,4748.0,51.133,51.2011,51.0551,51.1135,4748.0
2019-08-27 10:05:00,52.5,52.52,52.37,52.37,5591.0,51.1135,51.133,50.987,50.987,5591.0
2019-08-27 10:10:00,52.34,52.46,52.34,52.38,5300.0,50.9578,51.0746,50.9578,50.9967,5300.0
2019-08-27 10:15:00,52.37,52.45,52.37,52.44,5060.0,50.987,51.0648,50.987,51.0551,5060.0
2019-08-27 10:20:00,52.4,52.5,52.33,52.36,5131.0,51.0162,51.1135,50.948,50.9772,5131.0
2019-08-27 10:25:00,52.35,52.36,52.31,52.31,1528.0,50.9675,50.9772,50.9285,50.9285,1528.0
2019-08-27 10:30:00,52.31,52.43,52.31,52.41,2867.0,50.9285,51.0454,50.9285,51.0259,2867.0
2019-08-27 10:35:00,52.39,52.43,52.36,52.37,4840.0,51.0064,51.0454,50.9772,50.987,4840.0
2019-08-27 10:40:00,52.39,52.45,52.36,52.42,3300.0,51.0064,51.0648,50.9772,51.0356,3300.0
2019-08-27 10:45:00,52.43,52.46,52.23,52.25,8156.0,51.0454,51.0746,50.8507,50.8701,8156.0
2019-08-27 10:50:00,52.23,52.28,52.22,52.28,4877.0,50.8507,50.8993,50.8409,50.8993,4877.0
2019-08-27 10:55:00,52.32,52.35,52.21,52.28,12054.0,50.9383,50.9675,50.8312,50.8993,12054.0
2019-08-27 11:00:00,52.3,52.38,52.28,52.38,9973.0,50.9188,50.9967,50.8993,50.9967,9973.0
2019-08-27 11:05:00,52.38,52.38,52.33,52.36,4928.0,50.9967,50.9967,50.948,50.9772,4928.0
2019-08-27 11:10:00,52.34,52.34,52.25,52.27,9070.0,50.9578,50.9578,50.8701,50.8896,9070.0
2019-08-27 11:15:00,52.3,52.3,52.14,52.16,6993.0,50.9188,50.9188,50.763,50.7825,6993.0
2019-08-27 11:20:00,52.14,52.21,52.12,52.18,5439.0,50.763,50.8312,50.7436,50.802,5439.0
2019-08-27 11:25:00,52.2,52.2,52.1,52.1,4542.0,50.8214,50.8214,50.7241,50.7241,4542.0
2019-08-27 11:30:00,52.08,52.17,52.06,52.17,6812.0,50.7046,50.7922,50.6851,50.7922,6812.0
2019-08-27 11:35:00,52.16,52.2,52.16,52.18,6707.0,50.7825,50.8214,50.7825,50.802,6707.0
2019-08-27 11:40:00,52.19,52.2,52.16,52.18,5100.0,50.8117,50.8214,50.7825,50.802,5100.0
2019-08-27 11:45:00,52.22,52.32,52.17,52.29,5022.0,50.8409,50.9383,50.7922,50.9091,5022.0
2019-08-27 11:50:00,52.32,52.32,52.27,52.29,3311.0,50.9383,50.9383,50.8896,50.9091,3311.0
2019-08-27 11:55:00,52.3,52.3,52.13,52.19,5003.0,50.9188,50.9188,50.7533,50.8117,5003.0
2019-08-27 12:00:00,52.17,52.2,52.11,52.12,4955.0,50.7922,50.8214,50.7338,50.7436,4955.0
2019-08-27 12:05:00,52.09,52.15,52.09,52.09,1800.0,50.7144,50.7728,50.7144,50.7144,1800.0
2019-08-27 12:10:00,52.13,52.16,52.09,52.12,7577.0,50.7533,50.7825,50.7144,50.7436,7577.0
2019-08-27 12:15:00,52.1,52.1,52.06,52.07,2199.0,50.7241,50.7241,50.6851,50.6949,2199.0
2019-08-27 12:20:00,52.09,52.13,52.08,52.1,7213.0,50.7144,50.7533,50.7046,50.7241,7213.0
2019-08-27 12:25:00,52.12,52.18,52.1,52.11,10250.0,50.7436,50.802,50.7241,50.7338,10250.0
2019-08-27 12:30:00,52.13,52.13,51.98,52.02,4861.0,50.7533,50.7533,50.6073,50.6462,4861.0
2019-08-27 12:35:00,52.01,52.03,51.99,51.99,2924.0,50.6365,50.6559,50.617,50.617,2924.0
2019-08-27 12:40:00,52.04,52.06,51.97,51.98,14530.0,50.6657,50.6851,50.5975,50.6073,14530.0
2019-08-27 12:45:00,52.01,52.06,52.01,52.03,5199.0,50.6365,50.6851,50.6365,50.6559,5199.0
2019-08-27 12:50:00,52.04,52.05,51.87,51.96,11279.0,50.6657,50.6754,50.5002,50.5878,11279.0
2019-08-27 12:55:00,52.0,52.0,51.92,51.92,2100.0,50.6267,50.6267,50.5488,50.5488,2100.0
2019-08-27 13:00:00,51.92,51.94,51.87,51.92,3587.0,50.5488,50.5683,50.5002,50.5488,3587.0
2019-08-27 13:05:00,51.85,51.92,51.83,51.9,3630.0,50.4807,50.5488,50.4612,50.5294,3630.0
2019-08-27 13:10:00,51.88,51.89,51.82,51.82,2659.0,50.5099,50.5196,50.4515,50.4515,2659.0
2019-08-27 13:15:00,51.84,51.88,51.78,51.88,6111.0,50.471,50.5099,50.4125,50.5099,6111.0
2019-08-27 13:20:00,51.9,51.93,51.89,51.92,3625.0,50.5294,50.5586,50.5196,50.5488,3625.0
2019-08-27 13:25:00,51.93,52.01,51.93,51.97,2600.0,50.5586,50.6365,50.5586,50.5975,2600.0
2019-08-27 13:30:00,51.96,51.99,51.94,51.96,3747.0,50.5878,50.617,50.5683,50.5878,3747.0
2019-08-27 13:35:00,51.99,52.3,51.99,52.18,6660.0,50.617,50.9188,50.617,50.802,6660.0
2019-08-27 13:40:00,52.2,52.22,52.14,52.19,2220.0,50.8214,50.8409,50.763,50.8117,2220.0
2019-08-27 13:45:00,52.18,52.3,52.18,52.27,5891.0,50.802,50.9188,50.802,50.8896,5891.0
2019-08-27 13:50:00,52.25,52.27,52.22,52.22,3336.0,50.8701,50.8896,50.8409,50.8409,3336.0
2019-08-27 13:55:00,52.2,52.24,52.2,52.23,2953.0,50.8214,50.8604,50.8214,50.8507,2953.0
2019-08-27 14:00:00,52.24,52.3,52.24,52.26,3725.0,50.8604,50.9188,50.8604,50.8799,3725.0
2019-08-27 14:05:00,52.28,52.28,52.16,52.16,5791.0,50.8993,50.8993,50.7825,50.7825,5791.0
2019-08-27 14:10:00,52.15,52.17,52.05,52.07,2450.0,50.7728,50.7922,50.6754,50.6949,2450.0
2019-08-27 14:15:00,52.06,52.12,52.05,52.1,2094.0,50.6851,50.7436,50.6754,50.7241,2094.0
2019-08-27 14:20:00,52.11,52.18,52.1,52.14,3953.0,50.7338,50.802,50.7241,50.763,3953.0
2019-08-27 14:25:00,52.13,52.15,52.09,52.09,3800.0,50.7533,50.7728,50.7144,50.7144,3800.0
2019-08-27 14:30:00,52.09,52.09,52.02,52.02,1925.0,50.7144,50.7144,50.6462,50.6462,1925.0
2019-08-27 14:35:00,52.06,52.07,51.99,52.04,7300.0,50.6851,50.6949,50.617,50.6657,7300.0
2019-08-27 14:40:00,52.08,52.08,51.99,52.06,1603.0,50.7046,50.7046,50.617,50.6851,1603.0
2019-08-27 14:45:00,52.05,52.09,52.01,52.07,2600.0,50.6754,50.7144,50.6365,50.6949,2600.0
2019-08-27 14:50:00,52.08,52.2,52.07,52.2,3752.0,50.7046,50.8214,50.6949,50.8214,3752.0
2019-08-27 14:55:00,52.22,52.22,52.14,52.16,1717.0,50.8409,50.8409,50.763,50.7825,1717.0
2019-08-27 15:00:00,52.14,52.26,52.13,52.26,3800.0,50.763,50.8799,50.7533,50.8799,3800.0
2019-08-27 15:05:00,52.25,52.25,52.2,52.2,3045.0,50.8701,50.8701,50.8214,50.8214,3045.0
2019-08-27 15:10:00,52.2,52.2,52.09,52.17,5535.0,50.8214,50.8214,50.7144,50.7922,5535.0
2019-08-27 15:15:00,52.2,52.2,52.13,52.18,3378.0,50.8214,50.8214,50.7533,50.802,3378.0
2019-08-27 15:20:00,52.17,52.17,52.09,52.13,3194.0,50.7922,50.7922,50.7144,50.7533,3194.0
2019-08-27 15:25:00,52.13,52.14,52.1,52.1,6051.0,50.7533,50.763,50.7241,50.7241,6051.0
2019-08-27 15:30:00,52.1,52.1,52.02,52.05,6350.0,50.7241,50.7241,50.6462,50.6754,6350.0
2019-08-27 15:35:00,52.04,52.11,52.03,52.09,7514.0,50.6657,50.7338,50.6559,50.7144,7514.0
2019-08-27 15:40:00,52.1,52.14,52.07,52.11,7854.0,50.7241,50.763,50.6949,50.7338,7854.0
2019-08-27 15:45:00,52.1,52.14,52.07,52.11,10510.0,50.7241,50.763,50.6949,50.7338,10510.0
2019-08-27 15:50:00,52.12,52.12,51.96,52.02,19624.0,50.7436,50.7436,50.5878,50.6462,19624.0
2019-08-27 15:55:00,52.01,52.09,51.93,51.93,45171.0,50.6365,50.7144,50.5586,50.5586,45171.0
2019-08-28 09:30:00,51.77,51.82,51.4,51.55,16337.0,50.4028,50.4515,50.0426,50.1886,16337.0
2019-08-28 09:35:00,51.59,51.64,51.38,51.41,13871.0,50.2276,50.2762,50.0231,50.0523,13871.0
2019-08-28 09:40:00,51.34,51.51,51.32,51.47,4865.0,49.9842,50.1497,49.9647,50.1107,4865.0
2019-08-28 09:45:00,51.43,51.48,51.35,51.47,10278.0,50.0718,50.1205,49.9939,50.1107,10278.0
2019-08-28 09:50:00,51.49,51.65,51.48,51.65,7295.0,50.1302,50.286,50.1205,50.286,7295.0
2019-08-28 09:55:00,51.63,51.8,51.6,51.6,6513.0,50.2665,50.432,50.2373,50.2373,6513.0
2019-08-28 10:00:00,51.6,51.75,51.6,51.73,3199.0,50.2373,50.3833,50.2373,50.3639,3199.0
2019-08-28 10:05:00,51.76,51.88,51.76,51.85,16069.0,50.3931,50.5099,50.3931,50.4807,16069.0
2019-08-28 10:10:00,51.86,51.88,51.71,51.74,4373.0,50.4904,50.5099,50.3444,50.3736,4373.0
2019-08-28 10:15:00,51.76,51.77,51.61,51.64,11501.0,50.3931,50.4028,50.247,50.2762,11501.0
2019-08-28 10:20:00,51.64,51.66,51.58,51.64,7723.0,50.2762,50.2957,50.2178,50.2762,7723.0
2019-08-28 10:25:00,51.66,51.71,51.64,51.67,7336.0,50.2957,50.3444,50.2762,50.3054,7336.0
2019-08-28 10:30:00,51.7,51.82,51.69,51.76,7631.0,50.3347,50.4515,50.3249,50.3931,7631.0
2019-08-28 10:35:00,51.76,51.86,51.75,51.86,7664.0,50.3931,50.4904,50.3833,50.4904,7664.0
2019-08-28 10:40:00,51.84,51.95,51.83,51.87,4809.0,50.471,50.5781,50.4612,50.5002,4809.0
2019-08-28 10:45:00,51.89,51.9,51.8,51.85,7665.0,50.5196,50.5294,50.432,50.4807,7665.0
2019-08-28 10:50:00,51.86,51.91,51.85,51.9,10365.0,50.4904,50.5391,50.4807,50.5294,10365.0
2019-08-28 10:55:00,51.89,51.9,51.81,51.83,7536.0,50.5196,50.5294,50.4417,50.4612,7536.0
2019-08-28 11:00:00,51.81,51.82,51.7,51.77,10069.0,50.4417,50.4515,50.3347,50.4028,10069.0
2019-08-28 11:05:00,51.76,51.78,51.73,51.76,9301.0,50.3931,50.4125,50.3639,50.3931,9301.0
2019-08-28 11:10:00,51.77,51.81,51.71,51.8,5022.0,50.4028,50.4417,50.3444,50.432,5022.0
2019-08-28 11:15:00,51.8,51.82,51.69,51.74,9839.0,50.432,50.4515,50.3249,50.3736,9839.0
2019-08-28 11:20:00,51.75,51.96,51.74,51.94,9032.0,50.3833,50.5878,50.3736,50.5683,9032.0
2019-08-28 11:25:00,51.96,52.06,51.94,52.04,12067.0,50.5878,50.6851,50.5683,50.6657,12067.0
2019-08-28 11:30:00,52.08,52.09,51.98,51.98,12239.0,50.7046,50.7144,50.6073,50.6073,12239.0
2019-08-28 11:35:00,51.99,52.06,51.98,52.06,24498.0,50.617,50.6851,50.6073,50.6851,24498.0
2019-08-28 11:40:00,52.03,52.15,52.0,52.13,17746.0,50.6559,50.7728,50.6267,50.7533,17746.0
2019-08-28 11:45:00,52.13,52.17,52.03,52.04,55667.0,50.7533,50.7922,50.6559,50.6657,55667.0
2019-08-28 11:50:00,52.07,52.1,52.04,52.06,20442.0,50.6949,50.7241,50.6657,50.6851,20442.0
2019-08-28 11:55:00,52.07,52.07,52.0,52.05,11101.0,50.6949,50.6949,50.6267,50.6754,11101.0
2019-08-28 12:00:00,52.04,52.05,51.98,52.03,5906.0,50.6657,50.6754,50.6073,50.6559,5906.0
2019-08-28 12:05:00,52.05,52.06,52.0,52.04,8671.0,50.6754,50.6851,50.6267,50.6657,8671.0
2019-08-28 12:10:00,52.05,52.06,52.01,52.02,6602.0,50.6754,50.6851,50.6365,50.6462,6602.0
2019-08-28 12:15:00,52.02,52.07,52.01,52.05,16470.0,50.6462,50.6949,50.6365,50.6754,16470.0
2019-08-28 12:20:00,52.05,52.05,52.0,52.0,23169.0,50.6754,50.6754,50.6267,50.6267,23169.0
2019-08-28 12:25:00,52.0,52.01,51.99,51.99,3547.0,50.6267,50.6365,50.617,50.617,3547.0
2019-08-28 12:30:00,52.0,52.04,52.0,52.03,3990.0,50.6267,50.6657,50.6267,50.6559,3990.0
2019-08-28 12:35:00,52.03,52.03,51.97,52.01,5840.0,50.6559,50.6559,50.5975,50.6365,5840.0
2019-08-28 12:40:00,52.01,52.01,51.98,51.98,3400.0,50.6365,50.6365,50.6073,50.6073,3400.0
2019-08-28 12:45:00,51.98,52.0,51.93,51.94,7932.0,50.6073,50.6267,50.5586,50.5683,7932.0
2019-08-28 12:50:00,51.94,52.04,51.94,52.03,6595.0,50.5683,50.6657,50.5683,50.6559,6595.0
2019-08-28 12:55:00,52.03,52.04,51.99,52.03,16272.0,50.6559,50.6657,50.617,50.6559,16272.0
2019-08-28 13:00:00,52.04,52.04,51.93,52.0,6135.0,50.6657,50.6657,50.5586,50.6267,6135.0
2019-08-28 13:05:00,51.98,52.0,51.95,51.95,3918.0,50.6073,50.6267,50.5781,50.5781,3918.0
2019-08-28 13:10:00,51.96,51.96,51.83,51.87,6492.0,50.5878,50.5878,50.4612,50.5002,6492.0
2019-08-28 13:15:00,51.88,51.91,51.86,51.89,2188.0,50.5099,50.5391,50.4904,50.5196,2188.0
2019-08-28 13:20:00,51.91,51.96,51.91,51.94,2110.0,50.5391,50.5878,50.5391,50.5683,2110.0
2019-08-28 13:25:00,51.95,52.01,51.94,52.0,7606.0,50.5781,50.6365,50.5683,50.6267,7606.0
2019-08-28 13:30:00,52.01,52.03,51.99,52.03,7637.0,50.6365,50.6559,50.617,50.6559,7637.0
2019-08-28 13:35:00,52.04,52.05,52.0,52.0,21896.0,50.6657,50.6754,50.6267,50.6267,21896.0
2019-08-28 13:40:00,52.0,52.03,51.96,52.01,9326.0,50.6267,50.6559,50.5878,50.6365,9326.0
2019-08-28 13:45:00,52.02,52.03,52.0,52.0,7237.0,50.6462,50.6559,50.6267,50.6267,7237.0
2019-08-28 13:50:00,52.0,52.0,51.95,51.97,3500.0,50.6267,50.6267,50.5781,50.5975,3500.0
2019-08-28 13:55:00,51.98,51.99,51.93,51.95,7275.0,50.6073,50.617,50.5586,50.5781,7275.0
2019-08-28 14:00:00,51.96,51.97,51.94,51.94,2000.0,50.5878,50.5975,50.5683,50.5683,2000.0
2019-08-28 14:05:00,51.93,51.94,51.91,51.94,2885.0,50.5586,50.5683,50.5391,50.5683,2885.0
2019-08-28 14:10:00,51.94,51.97,51.93,51.93,8089.0,50.5683,50.5975,50.5586,50.5586,8089.0
2019-08-28 14:15:00,51.94,51.98,51.93,51.96,4023.0,50.5683,50.6073,50.5586,50.5878,4023.0
2019-08-28 14:20:00,51.95,51.97,51.94,51.94,2700.0,50.5781,50.5975,50.5683,50.5683,2700.0
2019-08-28 14:25:00,51.95,51.96,51.89,51.89,7299.0,50.5781,50.5878,50.5196,50.5196,7299.0
2019-08-28 14:30:00,51.9,51.92,51.79,51.86,15734.0,50.5294,50.5488,50.4223,50.4904,15734.0
2019-08-28 14:35:00,51.86,51.88,51.84,51.85,5705.0,50.4904,50.5099,50.471,50.4807,5705.0
2019-08-28 14:40:00,51.84,51.86,51.79,51.79,3588.0,50.471,50.4904,50.4223,50.4223,3588.0
2019-08-28 14:45:00,51.8,51.96,51.8,51.91,9975.0,50.432,50.5878,50.432,50.5391,9975.0
2019-08-28 14:50:00,51.92,51.96,51.92,51.94,4756.0,50.5488,50.5878,50.5488,50.5683,4756.0
2019-08-28 14:55:00,51.94,51.96,51.92,51.95,7086.0,50.5683,50.5878,50.5488,50.5781,7086.0
2019-08-28 15:00:00,51.96,51.96,51.94,51.96,5685.0,50.5878,50.5878,50.5683,50.5878,5685.0
2019-08-28 15:05:00,51.97,51.97,51.91,51.91,25217.0,50.5975,50.5975,50.5391,50.5391,25217.0
2019-08-28 15:10:00,51.91,51.93,51.86,51.9,13657.0,50.5391,50.5586,50.4904,50.5294,13657.0
2019-08-28 15:15:00,51.9,51.93,51.85,51.9,30457.0,50.5294,50.5586,50.4807,50.5294,30457.0
2019-08-28 15:20:00,51.9,51.91,51.75,51.79,64552.0,50.5294,50.5391,50.3833,50.4223,64552.0
2019-08-28 15:25:00,51.77,51.78,51.65,51.72,35171.0,50.4028,50.4125,50.286,50.3541,35171.0
2019-08-28 15:30:00,51.71,51.75,51.63,51.74,20790.0,50.3444,50.3833,50.2665,50.3736,20790.0
2019-08-28 15:35:00,51.76,51.82,51.76,51.77,21071.0,50.3931,50.4515,50.3931,50.4028,21071.0
2019-08-28 15:40:00,51.76,51.76,51.63,51.65,57181.0,50.3931,50.3931,50.2665,50.286,57181.0
2019-08-28 15:45:00,51.65,51.77,51.62,51.75,27176.0,50.286,50.4028,50.2568,50.3833,27176.0
2019-08-28 15:50:00,51.75,51.79,51.72,51.79,22073.0,50.3833,50.4223,50.3541,50.4223,22073.0
2019-08-28 15:55:00,51.79,51.85,51.75,51.78,44163.0,50.4223,50.4807,50.3833,50.4125,44163.0
2019-08-29 09:30:00,52.57,53.04,52.52,52.89,17908.0,51.1817,51.6393,51.133,51.4932,17908.0
2019-08-29 09:35:00,52.91,53.03,52.77,52.83,6993.0,51.5127,51.6295,51.3764,51.4348,6993.0
2019-08-29 09:40:00,52.79,52.87,52.59,52.71,7727.0,51.3959,51.4738,51.2011,51.318,7727.0
2019-08-29 09:45:00,52.77,52.81,52.7,52.79,3379.0,51.3764,51.4153,51.3082,51.3959,3379.0
2019-08-29 09:50:00,52.79,52.87,52.77,52.84,3472.0,51.3959,51.4738,51.3764,51.4445,3472.0
2019-08-29 09:55:00,52.82,52.94,52.82,52.94,6164.0,51.4251,51.5419,51.4251,51.5419,6164.0
2019-08-29 10:00:00,52.94,53.04,52.81,52.94,14884.0,51.5419,51.6393,51.4153,51.5419,14884.0
2019-08-29 10:05:00,52.93,53.05,52.93,53.04,27366.0,51.5322,51.649,51.5322,51.6393,27366.0
2019-08-29 10:10:00,53.04,53.05,52.85,52.91,11704.0,51.6393,51.649,51.4543,51.5127,11704.0
2019-08-29 10:15:00,52.9,53.0,52.9,52.99,4617.0,51.503,51.6003,51.503,51.5906,4617.0
2019-08-29 10:20:00,52.97,53.14,52.96,53.1,25850.0,51.5711,51.7366,51.5614,51.6977,25850.0
2019-08-29 10:25:00,53.08,53.08,52.85,52.92,11000.0,51.6782,51.6782,51.4543,51.5224,11000.0
2019-08-29 10:30:00,52.92,52.92,52.81,52.87,5612.0,51.5224,51.5224,51.4153,51.4738,5612.0
2019-08-29 10:35:00,52.91,52.93,52.56,52.73,14577.0,51.5127,51.5322,51.1719,51.3375,14577.0
2019-08-29 10:40:00,52.74,52.87,52.74,52.77,3380.0,51.3472,51.4738,51.3472,51.3764,3380.0
2019-08-29 10:45:00,52.73,52.78,52.69,52.73,2100.0,51.3375,51.3861,51.2985,51.3375,2100.0
2019-08-29 10:50:00,52.69,52.74,52.67,52.74,5925.0,51.2985,51.3472,51.279,51.3472,5925.0
2019-08-29 10:55:00,52.71,52.8,52.71,52.78,3765.0,51.318,51.4056,51.318,51.3861,3765.0
2019-08-29 11:00:00,52.78,52.78,52.61,52.61,4338.0,51.3861,51.3861,51.2206,51.2206,4338.0
2019-08-29 11:05:00,52.63,52.66,52.59,52.59,9180.0,51.2401,51.2693,51.2011,51.2011,9180.0
2019-08-29 11:10:00,52.6,52.64,52.58,52.64,7886.0,51.2109,51.2498,51.1914,51.2498,7886.0
2019-08-29 11:15:00,52.65,52.68,52.63,52.65,6246.0,51.2596,51.2888,51.2401,51.2596,6246.0
2019-08-29 11:20:00,52.65,52.65,52.54,52.6,6349.0,51.2596,51.2596,51.1525,51.2109,6349.0
2019-08-29 11:25:00,52.62,52.64,52.57,52.64,7911.0,51.2304,51.2498,51.1817,51.2498,7911.0
2019-08-29 11:30:00,52.64,52.75,52.63,52.69,17409.0,51.2498,51.3569,51.2401,51.2985,17409.0
2019-08-29 11:35:00,52.69,52.7,52.62,52.63,14140.0,51.2985,51.3082,51.2304,51.2401,14140.0
2019-08-29 11:40:00,52.61,52.68,52.56,52.58,18500.0,51.2206,51.2888,51.1719,51.1914,18500.0
2019-08-29 11:45:00,52.57,52.68,52.57,52.68,13221.0,51.1817,51.2888,51.1817,51.2888,13221.0
2019-08-29 11:50:00,52.68,52.73,52.61,52.7,23027.0,51.2888,51.3375,51.2206,51.3082,23027.0
2019-08-29 11:55:00,52.68,52.7,52.64,52.66,13500.0,51.2888,51.3082,51.2498,51.2693,13500.0
2019-08-29 12:00:00,52.64,52.64,52.56,52.6,8515.0,51.2498,51.2498,51.1719,51.2109,8515.0
2019-08-29 12:05:00,52.62,52.68,52.57,52.66,15549.0,51.2304,51.2888,51.1817,51.2693,15549.0
2019-08-29 12:10:00,52.66,52.68,52.64,52.65,5150.0,51.2693,51.2888,51.2498,51.2596,5150.0
2019-08-29 12:15:00,52.67,52.71,52.63,52.71,5085.0,51.279,51.318,51.2401,51.318,5085.0
2019-08-29 12:20:00,52.74,52.92,52.74,52.9,13596.0,51.3472,51.5224,51.3472,51.503,13596.0
2019-08-29 12:25:00,52.89,52.91,52.87,52.89,2508.0,51.4932,51.5127,51.4738,51.4932,2508.0
2019-08-29 12:30:00,52.9,52.94,52.9,52.92,1500.0,51.503,51.5419,51.503,51.5224,1500.0
2019-08-29 12:35:00,52.93,52.98,52.93,52.95,2845.0,51.5322,51.5808,51.5322,51.5516,2845.0
2019-08-29 12:40:00,52.96,52.96,52.88,52.88,2200.0,51.5614,51.5614,51.4835,51.4835,2200.0
2019-08-29 12:45:00,52.89,52.91,52.86,52.89,5395.0,51.4932,51.5127,51.464,51.4932,5395.0
2019-08-29 12:50:00,52.89,52.92,52.87,52.91,3123.0,51.4932,51.5224,51.4738,51.5127,3123.0
2019-08-29 12:55:00,52.91,52.97,52.9,52.95,3325.0,51.5127,51.5711,51.503,51.5516,3325.0
2019-08-29 13:00:00,52.93,52.99,52.93,52.97,2362.0,51.5322,51.5906,51.5322,51.5711,2362.0
2019-08-29 13:05:00,52.97,52.98,52.96,52.96,2570.0,51.5711,51.5808,51.5614,51.5614,2570.0
2019-08-29 13:10:00,52.94,52.95,52.94,52.95,600.0,51.5419,51.5516,51.5419,51.5516,600.0
2019-08-29 13:15:00,52.94,52.95,52.92,52.93,3812.0,51.5419,51.5516,51.5224,51.5322,3812.0
2019-08-29 13:20:00,52.94,52.94,52.87,52.92,7616.0,51.5419,51.5419,51.4738,51.5224,7616.0
2019-08-29 13:25:00,52.92,52.99,52.91,52.93,5450.0,51.5224,51.5906,51.5127,51.5322,5450.0
2019-08-29 13:30:00,52.94,52.94,52.88,52.88,942.0,51.5419,51.5419,51.4835,51.4835,942.0
2019-08-29 13:35:00,52.91,52.98,52.91,52.98,3724.0,51.5127,51.5808,51.5127,51.5808,3724.0
2019-08-29 13:40:00,53.0,53.02,52.91,53.0,14416.0,51.6003,51.6198,51.5127,51.6003,14416.0
2019-08-29 13:45:00,52.99,52.99,52.96,52.98,2800.0,51.5906,51.5906,51.5614,51.5808,2800.0
2019-08-29 13:50:00,52.98,53.0,52.97,52.98,5754.0,51.5808,51.6003,51.5711,51.5808,5754.0
2019-08-29 13:55:00,52.99,53.0,52.95,52.98,4030.0,51.5906,51.6003,51.5516,51.5808,4030.0
2019-08-29 14:00:00,52.97,53.01,52.97,52.98,3548.0,51.5711,51.6101,51.5711,51.5808,3548.0
2019-08-29 14:05:00,52.99,53.0,52.91,52.92,7650.0,51.5906,51.6003,51.5127,51.5224,7650.0
2019-08-29 14:10:00,52.92,52.95,52.92,52.94,2357.0,51.5224,51.5516,51.5224,51.5419,2357.0
2019-08-29 14:15:00,52.95,52.99,52.82,52.83,7660.0,51.5516,51.5906,51.4251,51.4348,7660.0
2019-08-29 14:20:00,52.81,52.84,52.81,52.83,2923.0,51.4153,51.4445,51.4153,51.4348,2923.0
2019-08-29 14:25:00,52.86,52.89,52.85,52.89,6185.0,51.464,51.4932,51.4543,51.4932,6185.0
2019-08-29 14:30:00,52.89,52.93,52.86,52.9,2155.0,51.4932,51.5322,51.464,51.503,2155.0
2019-08-29 14:35:00,52.91,52.94,52.91,52.94,2000.0,51.5127,51.5419,51.5127,51.5419,2000.0
2019-08-29 14:40:00,52.94,52.94,52.88,52.91,3250.0,51.5419,51.5419,51.4835,51.5127,3250.0
2019-08-29 14:45:00,52.91,52.91,52.85,52.85,4182.0,51.5127,51.5127,51.4543,51.4543,4182.0
2019-08-29 14:50:00,52.86,52.87,52.84,52.86,2720.0,51.464,51.4738,51.4445,51.464,2720.0
2019-08-29 14:55:00,52.85,52.88,52.85,52.86,2350.0,51.4543,51.4835,51.4543,51.464,2350.0
2019-08-29 15:00:00,52.86,52.87,52.83,52.85,8007.0,51.464,51.4738,51.4348,51.4543,8007.0
2019-08-29 15:05:00,52.86,52.9,52.84,52.84,4585.0,51.464,51.503,51.4445,51.4445,4585.0
2019-08-29 15:10:00,52.84,52.85,52.79,52.79,6000.0,51.4445,51.4543,51.3959,51.3959,6000.0
2019-08-29 15:15:00,52.79,52.82,52.79,52.81,3572.0,51.3959,51.4251,51.3959,51.4153,3572.0
2019-08-29 15:20:00,52.81,52.82,52.76,52.8,8158.0,51.4153,51.4251,51.3667,51.4056,8158.0
2019-08-29 15:25:00,52.8,52.82,52.74,52.75,5096.0,51.4056,51.4251,51.3472,51.3569,5096.0
2019-08-29 15:30:00,52.75,52.8,52.75,52.78,12853.0,51.3569,51.4056,51.3569,51.3861,12853.0
2019-08-29 15:35:00,52.78,52.78,52.74,52.78,11331.0,51.3861,51.3861,51.3472,51.3861,11331.0
2019-08-29 15:40:00,52.77,52.78,52.75,52.75,8938.0,51.3764,51.3861,51.3569,51.3569,8938.0
2019-08-29 15:45:00,52.75,52.79,52.73,52.76,17635.0,51.3569,51.3959,51.3375,51.3667,17635.0
2019-08-29 15:50:00,52.75,52.78,52.69,52.69,26422.0,51.3569,51.3861,51.2985,51.2985,26422.0
2019-08-29 15:55:00,52.7,52.76,52.56,52.64,74608.0,51.3082,51.3667,51.1719,51.2498,74608.0
2019-08-30 09:30:00,53.16,53.33,52.82,52.83,12998.0,51.7561,51.9216,51.4251,51.4348,12998.0
2019-08-30 09:35:00,52.99,53.25,52.99,53.25,4035.0,51.5906,51.8437,51.5906,51.8437,4035.0
2019-08-30 09:40:00,53.23,53.23,53.06,53.16,1804.0,51.8242,51.8242,51.6587,51.7561,1804.0
2019-08-30 09:45:00,53.15,53.37,53.14,53.33,7513.0,51.7464,51.9605,51.7366,51.9216,7513.0
2019-08-30 09:50:00,53.3,53.38,53.26,53.31,6003.0,51.8924,51.9703,51.8535,51.9021,6003.0
2019-08-30 09:55:00,53.27,53.27,52.95,53.0,3456.0,51.8632,51.8632,51.5516,51.6003,3456.0
2019-08-30 10:00:00,53.08,53.13,53.03,53.03,2357.0,51.6782,51.7269,51.6295,51.6295,2357.0
2019-08-30 10:05:00,53.05,53.13,53.02,53.11,2717.0,51.649,51.7269,51.6198,51.7074,2717.0
2019-08-30 10:10:00,53.05,53.08,52.98,52.98,2531.0,51.649,51.6782,51.5808,51.5808,2531.0
2019-08-30 10:15:00,52.94,53.01,52.94,52.99,4067.0,51.5419,51.6101,51.5419,51.5906,4067.0
2019-08-30 10:20:00,52.98,53.07,52.94,53.06,7333.0,51.5808,51.6685,51.5419,51.6587,7333.0
2019-08-30 10:25:00,53.05,53.05,52.91,52.93,2163.0,51.649,51.649,51.5127,51.5322,2163.0
2019-08-30 10:30:00,52.95,53.09,52.94,53.06,5292.0,51.5516,51.6879,51.5419,51.6587,5292.0
2019-08-30 10:35:00,53.05,53.06,53.01,53.01,2005.0,51.649,51.6587,51.6101,51.6101,2005.0
2019-08-30 10:40:00,53.06,53.07,52.97,53.05,3098.0,51.6587,51.6685,51.5711,51.649,3098.0
2019-08-30 10:45:00,53.07,53.11,53.0,53.08,3100.0,51.6685,51.7074,51.6003,51.6782,3100.0
2019-08-30 10:50:00,53.09,53.1,53.01,53.01,4100.0,51.6879,51.6977,51.6101,51.6101,4100.0
2019-08-30 10:55:00,53.04,53.07,52.87,52.92,6729.0,51.6393,51.6685,51.4738,51.5224,6729.0
2019-08-30 11:00:00,52.94,52.96,52.7,52.74,2500.0,51.5419,51.5614,51.3082,51.3472,2500.0
2019-08-30 11:05:00,52.71,52.71,52.61,52.69,7466.0,51.318,51.318,51.2206,51.2985,7466.0
2019-08-30 11:10:00,52.67,52.69,52.51,52.56,5702.0,51.279,51.2985,51.1233,51.1719,5702.0
2019-08-30 11:15:00,52.52,52.57,52.38,52.46,6490.0,51.133,51.1817,50.9967,51.0746,6490.0
2019-08-30 11:20:00,52.43,52.48,52.39,52.4,5742.0,51.0454,51.0941,51.0064,51.0162,5742.0
2019-08-30 11:25:00,52.34,52.43,52.28,52.42,28234.0,50.9578,51.0454,50.8993,51.0356,28234.0
2019-08-30 11:30:00,52.44,52.54,52.43,52.54,3700.0,51.0551,51.1525,51.0454,51.1525,3700.0
2019-08-30 11:35:00,52.51,52.51,52.4,52.4,3847.0,51.1233,51.1233,51.0162,51.0162,3847.0
2019-08-30 11:40:00,52.4,52.5,52.39,52.5,10454.0,51.0162,51.1135,51.0064,51.1135,10454.0
2019-08-30 11:45:00,52.49,52.57,52.49,52.56,9660.0,51.1038,51.1817,51.1038,51.1719,9660.0
2019-08-30 11:50:00,52.55,52.56,52.48,52.54,6884.0,51.1622,51.1719,51.0941,51.1525,6884.0
2019-08-30 11:55:00,52.53,52.65,52.52,52.65,11384.0,51.1427,51.2596,51.133,51.2596,11384.0
2019-08-30 12:00:00,52.67,52.71,52.58,52.65,9300.0,51.279,51.318,51.1914,51.2596,9300.0
2019-08-30 12:05:00,52.63,52.69,52.57,52.59,9156.0,51.2401,51.2985,51.1817,51.2011,9156.0
2019-08-30 12:10:00,52.59,52.63,52.52,52.61,6799.0,51.2011,51.2401,51.133,51.2206,6799.0
2019-08-30 12:15:00,52.62,52.7,52.61,52.67,7115.0,51.2304,51.3082,51.2206,51.279,7115.0
2019-08-30 12:20:00,52.68,52.71,52.67,52.7,6197.0,51.2888,51.318,51.279,51.3082,6197.0
2019-08-30 12:25:00,52.71,52.72,52.7,52.72,10109.0,51.318,51.3277,51.3082,51.3277,10109.0
2019-08-30 12:30:00,52.71,52.74,52.62,52.73,16724.0,51.318,51.3472,51.2304,51.3375,16724.0
2019-08-30 12:35:00,52.73,52.77,52.71,52.75,11860.0,51.3375,51.3764,51.318,51.3569,11860.0
2019-08-30 12:40:00,52.76,52.84,52.76,52.83,15259.0,51.3667,51.4445,51.3667,51.4348,15259.0
2019-08-30 12:45:00,52.83,52.83,52.8,52.82,6962.0,51.4348,51.4348,51.4056,51.4251,6962.0
2019-08-30 12:50:00,52.82,52.85,52.8,52.83,11996.0,51.4251,51.4543,51.4056,51.4348,11996.0
2019-08-30 12:55:00,52.83,52.87,52.81,52.86,11706.0,51.4348,51.4738,51.4153,51.464,11706.0
2019-08-30 13:00:00,52.85,52.89,52.81,52.81,13629.0,51.4543,51.4932,51.4153,51.4153,13629.0
2019-08-30 13:05:00,52.81,52.9,52.8,52.9,10015.0,51.4153,51.503,51.4056,51.503,10015.0
2019-08-30 13:10:00,52.9,52.9,52.82,52.83,5881.0,51.503,51.503,51.4251,51.4348,5881.0
2019-08-30 13:15:00,52.82,52.82,52.76,52.79,9248.0,51.4251,51.4251,51.3667,51.3959,9248.0
2019-08-30 13:20:00,52.79,52.83,52.77,52.79,7142.0,51.3959,51.4348,51.3764,51.3959,7142.0
2019-08-30 13:25:00,52.79,52.84,52.78,52.82,8061.0,51.3959,51.4445,51.3861,51.4251,8061.0
2019-08-30 13:30:00,52.81,52.83,52.8,52.81,4803.0,51.4153,51.4348,51.4056,51.4153,4803.0
2019-08-30 13:35:00,52.8,52.81,52.77,52.8,8535.0,51.4056,51.4153,51.3764,51.4056,8535.0
2019-08-30 13:40:00,52.8,52.8,52.75,52.75,6893.0,51.4056,51.4056,51.3569,51.3569,6893.0
2019-08-30 13:45:00,52.75,52.75,52.69,52.72,10495.0,51.3569,51.3569,51.2985,51.3277,10495.0
2019-08-30 13:50:00,52.72,52.75,52.7,52.72,8664.0,51.3277,51.3569,51.3082,51.3277,8664.0
2019-08-30 13:55:00,52.71,52.73,52.69,52.69,8145.0,51.318,51.3375,51.2985,51.2985,8145.0
2019-08-30 14:00:00,52.7,52.71,52.57,52.63,15965.0,51.3082,51.318,51.1817,51.2401,15965.0
2019-08-30 14:05:00,52.64,52.68,52.62,52.66,6575.0,51.2498,51.2888,51.2304,51.2693,6575.0
2019-08-30 14:10:00,52.66,52.68,52.62,52.68,13007.0,51.2693,51.2888,51.2304,51.2888,13007.0
2019-08-30 14:15:00,52.69,52.78,52.69,52.78,8542.0,51.2985,51.3861,51.2985,51.3861,8542.0
2019-08-30 14:20:00,52.78,52.83,52.75,52.83,7646.0,51.3861,51.4348,51.3569,51.4348,7646.0
2019-08-30 14:25:00,52.82,52.87,52.81,52.81,7878.0,51.4251,51.4738,51.4153,51.4153,7878.0
2019-08-30 14:30:00,52.83,52.88,52.81,52.85,8695.0,51.4348,51.4835,51.4153,51.4543,8695.0
2019-08-30 14:35:00,52.87,52.87,52.83,52.85,5596.0,51.4738,51.4738,51.4348,51.4543,5596.0
2019-08-30 14:40:00,52.84,52.89,52.81,52.86,10497.0,51.4445,51.4932,51.4153,51.464,10497.0
2019-08-30 14:45:00,52.85,52.85,52.82,52.85,8275.0,51.4543,51.4543,51.4251,51.4543,8275.0
2019-08-30 14:50:00,52.86,52.89,52.82,52.85,10450.0,51.464,51.4932,51.4251,51.4543,10450.0
2019-08-30 14:55:00,52.85,52.89,52.84,52.88,9179.0,51.4543,51.4932,51.4445,51.4835,9179.0
2019-08-30 15:00:00,52.87,52.89,52.76,52.77,16164.0,51.4738,51.4932,51.3667,51.3764,16164.0
2019-08-30 15:05:00,52.77,52.78,52.69,52.74,12247.0,51.3764,51.3861,51.2985,51.3472,12247.0
2019-08-30 15:10:00,52.73,52.78,52.72,52.77,11742.0,51.3375,51.3861,51.3277,51.3764,11742.0
2019-08-30 15:15:00,52.79,52.8,52.7,52.73,9231.0,51.3959,51.4056,51.3082,51.3375,9231.0
2019-08-30 15:20:00,52.73,52.77,52.72,52.75,11058.0,51.3375,51.3764,51.3277,51.3569,11058.0
2019-08-30 15:25:00,52.75,52.84,52.75,52.81,16392.0,51.3569,51.4445,51.3569,51.4153,16392.0
2019-08-30 15:30:00,52.8,52.87,52.8,52.87,9235.0,51.4056,51.4738,51.4056,51.4738,9235.0
2019-08-30 15:35:00,52.86,52.95,52.83,52.89,11274.0,51.464,51.5516,51.4348,51.4932,11274.0
2019-08-30 15:40:00,52.9,52.93,52.85,52.87,9314.0,51.503,51.5322,51.4543,51.4738,9314.0
2019-08-30 15:45:00,52.87,52.92,52.87,52.87,8401.0,51.4738,51.5224,51.4738,51.4738,8401.0
2019-08-30 15:50:00,52.88,52.9,52.85,52.87,18415.0,51.4835,51.503,51.4543,51.4738,18415.0
2019-08-30 15:55:00,52.89,53.04,52.89,52.98,43216.0,51.4932,51.6393,51.4932,51.5808,43216.0
2019-09-03 09:30:00,52.72,52.73,52.43,52.59,20588.0,51.4162,51.4259,51.1334,51.2894,20588.0
2019-09-03 09:35:00,52.65,52.96,52.65,52.84,20682.0,51.3479,51.6503,51.3479,51.5332,20682.0
2019-09-03 09:40:00,52.85,52.91,52.71,52.85,6647.0,51.543,51.6015,51.4064,51.543,6647.0
2019-09-03 09:45:00,52.82,52.85,52.62,52.64,20566.0,51.5137,51.543,51.3187,51.3382,20566.0
2019-09-03 09:50:00,52.65,52.89,52.65,52.8,5535.0,51.3479,51.582,51.3479,51.4942,5535.0
2019-09-03 09:55:00,52.77,52.86,52.69,52.8,10200.0,51.465,51.5527,51.3869,51.4942,10200.0
2019-09-03 10:00:00,52.79,52.82,52.24,52.27,16419.0,51.4845,51.5137,50.9481,50.9773,16419.0
2019-09-03 10:05:00,52.31,52.37,52.2,52.3,6959.0,51.0163,51.0749,50.9091,51.0066,6959.0
2019-09-03 10:10:00,52.34,52.34,52.05,52.06,8241.0,51.0456,51.0456,50.7628,50.7725,8241.0
2019-09-03 10:15:00,52.01,52.19,52.01,52.17,2763.0,50.7238,50.8993,50.7238,50.8798,2763.0
2019-09-03 10:20:00,52.25,52.38,52.25,52.33,3538.0,50.9578,51.0846,50.9578,51.0358,3538.0
2019-09-03 10:25:00,52.26,52.38,52.18,52.35,3124.0,50.9676,51.0846,50.8895,51.0553,3124.0
2019-09-03 10:30:00,52.34,52.34,52.11,52.17,3141.0,51.0456,51.0456,50.8213,50.8798,3141.0
2019-09-03 10:35:00,52.19,52.28,52.12,52.25,2901.0,50.8993,50.9871,50.831,50.9578,2901.0
2019-09-03 10:40:00,52.22,52.48,52.22,52.33,4033.0,50.9286,51.1821,50.9286,51.0358,4033.0
2019-09-03 10:45:00,52.3,52.41,52.27,52.41,8707.0,51.0066,51.1139,50.9773,51.1139,8707.0
2019-09-03 10:50:00,52.44,52.45,52.39,52.4,2203.0,51.1431,51.1529,51.0944,51.1041,2203.0
2019-09-03 10:55:00,52.42,52.44,52.36,52.41,2618.0,51.1236,51.1431,51.0651,51.1139,2618.0
2019-09-03 11:00:00,52.41,52.44,52.35,52.44,3289.0,51.1139,51.1431,51.0553,51.1431,3289.0
2019-09-03 11:05:00,52.38,52.39,52.33,52.33,3300.0,51.0846,51.0944,51.0358,51.0358,3300.0
2019-09-03 11:10:00,52.33,52.36,52.23,52.24,11648.0,51.0358,51.0651,50.9383,50.9481,11648.0
2019-09-03 11:15:00,52.22,52.33,52.22,52.25,10923.0,50.9286,51.0358,50.9286,50.9578,10923.0
2019-09-03 11:20:00,52.26,52.3,52.21,52.25,14553.0,50.9676,51.0066,50.9188,50.9578,14553.0
2019-09-03 11:25:00,52.26,52.27,52.15,52.15,9851.0,50.9676,50.9773,50.8603,50.8603,9851.0
2019-09-03 11:30:00,52.19,52.27,52.08,52.17,6487.0,50.8993,50.9773,50.792,50.8798,6487.0
2019-09-03 11:35:00,52.12,52.21,52.11,52.19,5874.0,50.831,50.9188,50.8213,50.8993,5874.0
2019-09-03 11:40:00,52.2,52.21,52.16,52.18,1300.0,50.9091,50.9188,50.87,50.8895,1300.0
2019-09-03 11:45:00,52.26,52.39,52.18,52.38,4298.0,50.9676,51.0944,50.8895,51.0846,4298.0
2019-09-03 11:50:00,52.37,52.38,52.33,52.36,7305.0,51.0749,51.0846,51.0358,51.0651,7305.0
2019-09-03 11:55:00,52.35,52.39,52.32,52.39,1800.0,51.0553,51.0944,51.0261,51.0944,1800.0
2019-09-03 12:00:00,52.33,52.41,52.3,52.41,1400.0,51.0358,51.1139,51.0066,51.1139,1400.0
2019-09-03 12:05:00,52.39,52.46,52.37,52.38,7553.0,51.0944,51.1626,51.0749,51.0846,7553.0
2019-09-03 12:10:00,52.4,52.43,52.4,52.42,1739.0,51.1041,51.1334,51.1041,51.1236,1739.0
2019-09-03 12:15:00,52.44,52.48,52.43,52.46,3404.0,51.1431,51.1821,51.1334,51.1626,3404.0
2019-09-03 12:20:00,52.46,52.47,52.41,52.44,1800.0,51.1626,51.1724,51.1139,51.1431,1800.0
2019-09-03 12:25:00,52.45,52.45,52.38,52.39,3200.0,51.1529,51.1529,51.0846,51.0944,3200.0
2019-09-03 12:30:00,52.36,52.36,52.28,52.28,3823.0,51.0651,51.0651,50.9871,50.9871,3823.0
2019-09-03 12:35:00,52.29,52.32,52.29,52.32,1430.0,50.9968,51.0261,50.9968,51.0261,1430.0
2019-09-03 12:40:00,52.32,52.32,52.27,52.29,1300.0,51.0261,51.0261,50.9773,50.9968,1300.0
2019-09-03 12:45:00,52.28,52.37,52.27,52.37,3600.0,50.9871,51.0749,50.9773,51.0749,3600.0
2019-09-03 12:50:00,52.33,52.33,52.2,52.22,5000.0,51.0358,51.0358,50.9091,50.9286,5000.0
2019-09-03 12:55:00,52.2,52.27,52.2,52.26,1000.0,50.9091,50.9773,50.9091,50.9676,1000.0
2019-09-03 13:00:00,52.24,52.25,52.14,52.18,5351.0,50.9481,50.9578,50.8505,50.8895,5351.0
2019-09-03 13:05:00,52.23,52.23,52.08,52.15,2059.0,50.9383,50.9383,50.792,50.8603,2059.0
2019-09-03 13:10:00,52.19,52.21,52.12,52.14,1735.0,50.8993,50.9188,50.831,50.8505,1735.0
2019-09-03 13:15:00,52.16,52.17,52.12,52.14,3500.0,50.87,50.8798,50.831,50.8505,3500.0
2019-09-03 13:20:00,52.14,52.15,52.07,52.1,3967.0,50.8505,50.8603,50.7823,50.8115,3967.0
2019-09-03 13:25:00,52.14,52.15,52.09,52.1,3590.0,50.8505,50.8603,50.8018,50.8115,3590.0
2019-09-03 13:30:00,52.08,52.1,52.06,52.08,2950.0,50.792,50.8115,50.7725,50.792,2950.0
2019-09-03 13:35:00,52.08,52.14,52.04,52.12,5266.0,50.792,50.8505,50.753,50.831,5266.0
2019-09-03 13:40:00,52.1,52.13,52.06,52.06,4068.0,50.8115,50.8408,50.7725,50.7725,4068.0
2019-09-03 13:45:00,52.07,52.07,52.03,52.04,2413.0,50.7823,50.7823,50.7433,50.753,2413.0
2019-09-03 13:50:00,52.09,52.12,51.97,52.01,7472.0,50.8018,50.831,50.6847,50.7238,7472.0
2019-09-03 13:55:00,52.05,52.07,52.05,52.07,957.0,50.7628,50.7823,50.7628,50.7823,957.0
2019-09-03 14:00:00,52.05,52.14,52.05,52.1,3292.0,50.7628,50.8505,50.7628,50.8115,3292.0
2019-09-03 14:05:00,52.1,52.11,52.03,52.05,3705.0,50.8115,50.8213,50.7433,50.7628,3705.0
2019-09-03 14:10:00,52.06,52.09,52.0,52.04,3346.0,50.7725,50.8018,50.714,50.753,3346.0
2019-09-03 14:15:00,52.05,52.05,51.96,51.96,2590.0,50.7628,50.7628,50.675,50.675,2590.0
2019-09-03 14:20:00,52.0,52.0,51.91,51.91,2300.0,50.714,50.714,50.6262,50.6262,2300.0
2019-09-03 14:25:00,51.91,51.94,51.89,51.94,1213.0,50.6262,50.6555,50.6067,50.6555,1213.0
2019-09-03 14:30:00,51.97,52.05,51.96,51.97,4900.0,50.6847,50.7628,50.675,50.6847,4900.0
2019-09-03 14:35:00,51.99,51.99,51.95,51.96,3226.0,50.7042,50.7042,50.6652,50.675,3226.0
2019-09-03 14:40:00,51.94,51.96,51.9,51.92,5595.0,50.6555,50.675,50.6165,50.636,5595.0
2019-09-03 14:45:00,51.9,51.98,51.88,51.98,5067.0,50.6165,50.6945,50.597,50.6945,5067.0
2019-09-03 14:50:00,52.0,52.03,51.96,52.02,7700.0,50.714,50.7433,50.675,50.7335,7700.0
2019-09-03 14:55:00,52.02,52.1,52.02,52.09,17848.0,50.7335,50.8115,50.7335,50.8018,17848.0
2019-09-03 15:00:00,52.12,52.12,52.02,52.07,10613.0,50.831,50.831,50.7335,50.7823,10613.0
2019-09-03 15:05:00,52.07,52.17,52.07,52.16,8689.0,50.7823,50.8798,50.7823,50.87,8689.0
2019-09-03 15:10:00,52.16,52.16,52.12,52.15,29328.0,50.87,50.87,50.831,50.8603,29328.0
2019-09-03 15:15:00,52.16,52.26,52.13,52.26,25333.0,50.87,50.9676,50.8408,50.9676,25333.0
2019-09-03 15:20:00,52.29,52.3,52.26,52.29,6741.0,50.9968,51.0066,50.9676,50.9968,6741.0
2019-09-03 15:25:00,52.29,52.32,52.26,52.32,8489.0,50.9968,51.0261,50.9676,51.0261,8489.0
2019-09-03 15:30:00,52.32,52.41,52.32,52.41,10440.0,51.0261,51.1139,51.0261,51.1139,10440.0
2019-09-03 15:35:00,52.41,52.44,52.38,52.44,15258.0,51.1139,51.1431,51.0846,51.1431,15258.0
2019-09-03 15:40:00,52.45,52.47,52.41,52.44,22376.0,51.1529,51.1724,51.1139,51.1431,22376.0
2019-09-03 15:45:00,52.43,52.46,52.39,52.39,17577.0,51.1334,51.1626,51.0944,51.0944,17577.0
2019-09-03 15:50:00,52.39,52.44,52.35,52.39,18667.0,51.0944,51.1431,51.0553,51.0944,18667.0
2019-09-03 15:55:00,52.36,52.39,52.18,52.19,94222.0,51.0651,51.0944,50.8895,50.8993,94222.0
2019-09-04 09:30:00,53.18,53.18,52.29,53.09,23668.0,51.8648,51.8648,50.9968,51.777,23668.0
2019-09-04 09:35:00,53.15,53.45,53.15,53.45,9749.0,51.8356,52.1281,51.8356,52.1281,9749.0
2019-09-04 09:40:00,53.41,53.66,53.39,53.58,12975.0,52.0891,52.3329,52.0696,52.2549,12975.0
2019-09-04 09:45:00,53.6,53.84,53.6,53.64,20992.0,52.2744,52.5085,52.2744,52.3134,20992.0
2019-09-04 09:50:00,53.57,53.74,53.57,53.7,8022.0,52.2452,52.411,52.2452,52.372,8022.0
2019-09-04 09:55:00,53.69,53.87,53.69,53.83,10823.0,52.3622,52.5378,52.3622,52.4987,10823.0
2019-09-04 10:00:00,53.84,53.9,53.6,53.6,10627.0,52.5085,52.567,52.2744,52.2744,10627.0
2019-09-04 10:05:00,53.61,53.8,53.61,53.71,22291.0,52.2842,52.4695,52.2842,52.3817,22291.0
2019-09-04 10:10:00,53.69,53.7,53.45,53.45,11894.0,52.3622,52.372,52.1281,52.1281,11894.0
2019-09-04 10:15:00,53.48,53.58,53.41,53.45,15282.0,52.1574,52.2549,52.0891,52.1281,15282.0
2019-09-04 10:20:00,53.45,53.61,53.4,53.6,32016.0,52.1281,52.2842,52.0794,52.2744,32016.0
2019-09-04 10:25:00,53.6,53.68,53.57,53.6,8207.0,52.2744,52.3525,52.2452,52.2744,8207.0
2019-09-04 10:30:00,53.63,53.64,53.54,53.63,7201.0,52.3037,52.3134,52.2159,52.3037,7201.0
2019-09-04 10:35:00,53.62,53.63,53.53,53.53,6825.0,52.2939,52.3037,52.2062,52.2062,6825.0
2019-09-04 10:40:00,53.52,53.52,53.41,53.41,5277.0,52.1964,52.1964,52.0891,52.0891,5277.0
2019-09-04 10:45:00,53.39,53.51,53.37,53.49,13568.0,52.0696,52.1867,52.0501,52.1672,13568.0
2019-09-04 10:50:00,53.5,53.5,53.4,53.41,8029.0,52.1769,52.1769,52.0794,52.0891,8029.0
2019-09-04 10:55:00,53.34,53.43,53.3,53.37,6661.0,52.0209,52.1086,51.9819,52.0501,6661.0
2019-09-04 11:00:00,53.36,53.42,53.34,53.42,3960.0,52.0404,52.0989,52.0209,52.0989,3960.0
2019-09-04 11:05:00,53.37,53.37,53.25,53.27,4700.0,52.0501,52.0501,51.9331,51.9526,4700.0
2019-09-04 11:10:00,53.27,53.29,53.16,53.16,4679.0,51.9526,51.9721,51.8453,51.8453,4679.0
2019-09-04 11:15:00,53.18,53.23,53.17,53.22,5165.0,51.8648,51.9136,51.8551,51.9038,5165.0
2019-09-04 11:20:00,53.22,53.27,53.19,53.27,3361.0,51.9038,51.9526,51.8746,51.9526,3361.0
2019-09-04 11:25:00,53.23,53.29,53.23,53.28,6186.0,51.9136,51.9721,51.9136,51.9623,6186.0
2019-09-04 11:30:00,53.28,53.37,53.26,53.37,4579.0,51.9623,52.0501,51.9428,52.0501,4579.0
2019-09-04 11:35:00,53.39,53.39,53.27,53.3,10567.0,52.0696,52.0696,51.9526,51.9819,10567.0
2019-09-04 11:40:00,53.32,53.36,53.3,53.36,2147.0,52.0014,52.0404,51.9819,52.0404,2147.0
2019-09-04 11:45:00,53.38,53.38,53.34,53.35,4113.0,52.0599,52.0599,52.0209,52.0306,4113.0
2019-09-04 11:50:00,53.36,53.37,53.27,53.29,3586.0,52.0404,52.0501,51.9526,51.9721,3586.0
2019-09-04 11:55:00,53.3,53.31,53.23,53.26,6880.0,51.9819,51.9916,51.9136,51.9428,6880.0
2019-09-04 12:00:00,53.29,53.3,53.2,53.22,21900.0,51.9721,51.9819,51.8843,51.9038,21900.0
2019-09-04 12:05:00,53.22,53.27,53.21,53.23,5403.0,51.9038,51.9526,51.8941,51.9136,5403.0
2019-09-04 12:10:00,53.22,53.27,53.19,53.24,3269.0,51.9038,51.9526,51.8746,51.9233,3269.0
2019-09-04 12:15:00,53.21,53.22,53.18,53.22,3700.0,51.8941,51.9038,51.8648,51.9038,3700.0
2019-09-04 12:20:00,53.21,53.23,53.17,53.22,3705.0,51.8941,51.9136,51.8551,51.9038,3705.0
2019-09-04 12:25:00,53.28,53.28,53.26,53.27,1200.0,51.9623,51.9623,51.9428,51.9526,1200.0
2019-09-04 12:30:00,53.28,53.32,53.27,53.29,1700.0,51.9623,52.0014,51.9526,51.9721,1700.0
2019-09-04 12:35:00,53.3,53.32,53.24,53.3,2283.0,51.9819,52.0014,51.9233,51.9819,2283.0
2019-09-04 12:40:00,53.32,53.33,53.3,53.32,2088.0,52.0014,52.0111,51.9819,52.0014,2088.0
2019-09-04 12:45:00,53.32,53.45,53.29,53.44,8317.0,52.0014,52.1281,51.9721,52.1184,8317.0
2019-09-04 12:50:00,53.46,53.48,53.42,53.48,2812.0,52.1379,52.1574,52.0989,52.1574,2812.0
2019-09-04 12:55:00,53.48,53.48,53.4,53.43,2309.0,52.1574,52.1574,52.0794,52.1086,2309.0
2019-09-04 13:00:00,53.45,53.46,53.33,53.34,3470.0,52.1281,52.1379,52.0111,52.0209,3470.0
2019-09-04 13:05:00,53.37,53.45,53.37,53.45,3150.0,52.0501,52.1281,52.0501,52.1281,3150.0
2019-09-04 13:10:00,53.42,53.52,53.41,53.52,7483.0,52.0989,52.1964,52.0891,52.1964,7483.0
2019-09-04 13:15:00,53.53,53.54,53.46,53.49,5223.0,52.2062,52.2159,52.1379,52.1672,5223.0
2019-09-04 13:20:00,53.48,53.49,53.44,53.46,4268.0,52.1574,52.1672,52.1184,52.1379,4268.0
2019-09-04 13:25:00,53.48,53.5,53.45,53.49,3422.0,52.1574,52.1769,52.1281,52.1672,3422.0
2019-09-04 13:30:00,53.47,53.5,53.46,53.47,2195.0,52.1476,52.1769,52.1379,52.1476,2195.0
2019-09-04 13:35:00,53.46,53.46,53.37,53.37,2850.0,52.1379,52.1379,52.0501,52.0501,2850.0
2019-09-04 13:40:00,53.36,53.39,53.35,53.37,2885.0,52.0404,52.0696,52.0306,52.0501,2885.0
2019-09-04 13:45:00,53.37,53.37,53.27,53.34,6750.0,52.0501,52.0501,51.9526,52.0209,6750.0
2019-09-04 13:50:00,53.34,53.34,53.3,53.31,1966.0,52.0209,52.0209,51.9819,51.9916,1966.0
2019-09-04 13:55:00,53.31,53.34,53.3,53.33,3214.0,51.9916,52.0209,51.9819,52.0111,3214.0
2019-09-04 14:00:00,53.32,53.43,53.29,53.36,10412.0,52.0014,52.1086,51.9721,52.0404,10412.0
2019-09-04 14:05:00,53.37,53.38,53.35,53.36,3081.0,52.0501,52.0599,52.0306,52.0404,3081.0
2019-09-04 14:10:00,53.38,53.38,53.32,53.36,2703.0,52.0599,52.0599,52.0014,52.0404,2703.0
2019-09-04 14:15:00,53.36,53.38,53.35,53.38,2250.0,52.0404,52.0599,52.0306,52.0599,2250.0
2019-09-04 14:20:00,53.39,53.5,53.39,53.49,5107.0,52.0696,52.1769,52.0696,52.1672,5107.0
2019-09-04 14:25:00,53.48,53.51,53.46,53.49,6908.0,52.1574,52.1867,52.1379,52.1672,6908.0
2019-09-04 14:30:00,53.49,53.5,53.43,53.5,7159.0,52.1672,52.1769,52.1086,52.1769,7159.0
2019-09-04 14:35:00,53.5,53.54,53.49,53.54,3276.0,52.1769,52.2159,52.1672,52.2159,3276.0
2019-09-04 14:40:00,53.54,53.56,53.51,53.51,5392.0,52.2159,52.2354,52.1867,52.1867,5392.0
2019-09-04 14:45:00,53.51,53.51,53.47,53.51,2523.0,52.1867,52.1867,52.1476,52.1867,2523.0
2019-09-04 14:50:00,53.49,53.5,53.44,53.47,7294.0,52.1672,52.1769,52.1184,52.1476,7294.0
2019-09-04 14:55:00,53.47,53.48,53.45,53.48,7181.0,52.1476,52.1574,52.1281,52.1574,7181.0
2019-09-04 15:00:00,53.47,53.53,53.47,53.51,9925.0,52.1476,52.2062,52.1476,52.1867,9925.0
2019-09-04 15:05:00,53.5,53.58,53.49,53.57,11180.0,52.1769,52.2549,52.1672,52.2452,11180.0
2019-09-04 15:10:00,53.55,53.57,53.54,53.55,6435.0,52.2257,52.2452,52.2159,52.2257,6435.0
2019-09-04 15:15:00,53.55,53.58,53.53,53.55,7839.0,52.2257,52.2549,52.2062,52.2257,7839.0
2019-09-04 15:20:00,53.54,53.59,53.48,53.49,11995.0,52.2159,52.2647,52.1574,52.1672,11995.0
2019-09-04 15:25:00,53.51,53.51,53.46,53.47,5169.0,52.1867,52.1867,52.1379,52.1476,5169.0
2019-09-04 15:30:00,53.48,53.58,53.45,53.54,14409.0,52.1574,52.2549,52.1281,52.2159,14409.0
2019-09-04 15:35:00,53.53,53.61,53.53,53.61,11992.0,52.2062,52.2842,52.2062,52.2842,11992.0
2019-09-04 15:40:00,53.6,53.64,53.58,53.64,17886.0,52.2744,52.3134,52.2549,52.3134,17886.0
2019-09-04 15:45:00,53.64,53.65,53.58,53.64,23152.0,52.3134,52.3232,52.2549,52.3134,23152.0
2019-09-04 15:50:00,53.64,53.67,53.52,53.55,31269.0,52.3134,52.3427,52.1964,52.2257,31269.0
2019-09-04 15:55:00,53.55,53.67,53.52,53.64,109023.0,52.2257,52.3427,52.1964,52.3134,109023.0
2019-09-05 09:30:00,54.27,55.45,54.25,55.24,73698.0,52.9279,54.0787,52.9084,53.8739,73698.0
2019-09-05 09:35:00,55.12,55.44,54.97,55.31,29589.0,53.7568,54.0689,53.6106,53.9421,29589.0
2019-09-05 09:40:00,55.31,55.31,55.13,55.27,17445.0,53.9421,53.9421,53.7666,53.9031,17445.0
2019-09-05 09:45:00,55.29,55.72,55.21,55.66,30638.0,53.9226,54.342,53.8446,54.2835,30638.0
2019-09-05 09:50:00,55.7,55.79,55.59,55.69,13253.0,54.3225,54.4103,54.2152,54.3127,13253.0
2019-09-05 09:55:00,55.65,55.83,55.61,55.66,10278.0,54.2737,54.4493,54.2347,54.2835,10278.0
2019-09-05 10:00:00,55.69,55.94,55.68,55.89,21237.0,54.3127,54.5566,54.303,54.5078,21237.0
2019-09-05 10:05:00,55.89,55.98,55.81,55.87,42659.0,54.5078,54.5956,54.4298,54.4883,42659.0
2019-09-05 10:10:00,55.88,55.95,55.81,55.88,15424.0,54.498,54.5663,54.4298,54.498,15424.0
2019-09-05 10:15:00,55.93,56.12,55.9,56.12,12960.0,54.5468,54.7321,54.5176,54.7321,12960.0
2019-09-05 10:20:00,56.07,56.1,55.97,56.04,14726.0,54.6833,54.7126,54.5858,54.6541,14726.0
2019-09-05 10:25:00,56.06,56.07,55.82,56.02,11223.0,54.6736,54.6833,54.4395,54.6346,11223.0
2019-09-05 10:30:00,55.97,56.13,55.92,56.06,13420.0,54.5858,54.7419,54.5371,54.6736,13420.0
2019-09-05 10:35:00,56.08,56.11,56.01,56.09,9906.0,54.6931,54.7224,54.6248,54.7029,9906.0
2019-09-05 10:40:00,56.05,56.12,55.98,56.09,15919.0,54.6638,54.7321,54.5956,54.7029,15919.0
2019-09-05 10:45:00,56.08,56.08,55.9,55.9,20333.0,54.6931,54.6931,54.5176,54.5176,20333.0
2019-09-05 10:50:00,55.92,56.06,55.92,56.01,11224.0,54.5371,54.6736,54.5371,54.6248,11224.0
2019-09-05 10:55:00,56.0,56.01,55.88,55.91,10434.0,54.6151,54.6248,54.498,54.5273,10434.0
2019-09-05 11:00:00,55.94,56.06,55.88,56.0,13973.0,54.5566,54.6736,54.498,54.6151,13973.0
2019-09-05 11:05:00,55.99,56.04,55.96,56.03,33332.0,54.6053,54.6541,54.5761,54.6443,33332.0
2019-09-05 11:10:00,56.04,56.1,55.95,56.0,35562.0,54.6541,54.7126,54.5663,54.6151,35562.0
2019-09-05 11:15:00,55.99,55.99,55.82,55.82,57666.0,54.6053,54.6053,54.4395,54.4395,57666.0
2019-09-05 11:20:00,55.79,55.85,55.71,55.73,6458.0,54.4103,54.4688,54.3322,54.3518,6458.0
2019-09-05 11:25:00,55.75,55.84,55.66,55.84,8185.0,54.3713,54.459,54.2835,54.459,8185.0
2019-09-05 11:30:00,55.84,55.88,55.76,55.88,21430.0,54.459,54.498,54.381,54.498,21430.0
2019-09-05 11:35:00,55.88,55.9,55.78,55.81,6037.0,54.498,54.5176,54.4005,54.4298,6037.0
2019-09-05 11:40:00,55.82,55.84,55.78,55.82,12825.0,54.4395,54.459,54.4005,54.4395,12825.0
2019-09-05 11:45:00,55.81,55.85,55.74,55.77,9418.0,54.4298,54.4688,54.3615,54.3908,9418.0
2019-09-05 11:50:00,55.78,55.85,55.74,55.82,7777.0,54.4005,54.4688,54.3615,54.4395,7777.0
2019-09-05 11:55:00,55.82,55.85,55.78,55.8,8719.0,54.4395,54.4688,54.4005,54.42,8719.0
2019-09-05 12:00:00,55.78,55.91,55.78,55.82,11651.0,54.4005,54.5273,54.4005,54.4395,11651.0
2019-09-05 12:05:00,55.8,55.83,55.77,55.78,13061.0,54.42,54.4493,54.3908,54.4005,13061.0
2019-09-05 12:10:00,55.78,55.8,55.72,55.76,10534.0,54.4005,54.42,54.342,54.381,10534.0
2019-09-05 12:15:00,55.77,55.77,55.64,55.65,12731.0,54.3908,54.3908,54.264,54.2737,12731.0
2019-09-05 12:20:00,55.65,55.65,55.56,55.63,8350.0,54.2737,54.2737,54.186,54.2542,8350.0
2019-09-05 12:25:00,55.62,55.67,55.61,55.61,8684.0,54.2445,54.2932,54.2347,54.2347,8684.0
2019-09-05 12:30:00,55.57,55.59,55.5,55.55,8375.0,54.1957,54.2152,54.1274,54.1762,8375.0
2019-09-05 12:35:00,55.56,55.61,55.48,55.61,6366.0,54.186,54.2347,54.1079,54.2347,6366.0
2019-09-05 12:40:00,55.61,55.67,55.61,55.67,5994.0,54.2347,54.2932,54.2347,54.2932,5994.0
2019-09-05 12:45:00,55.66,55.73,55.64,55.72,7507.0,54.2835,54.3518,54.264,54.342,7507.0
2019-09-05 12:50:00,55.73,55.73,55.65,55.68,10655.0,54.3518,54.3518,54.2737,54.303,10655.0
2019-09-05 12:55:00,55.67,55.78,55.67,55.74,10894.0,54.2932,54.4005,54.2932,54.3615,10894.0
2019-09-05 13:00:00,55.75,55.79,55.59,55.59,12916.0,54.3713,54.4103,54.2152,54.2152,12916.0
2019-09-05 13:05:00,55.6,55.61,55.55,55.59,3407.0,54.225,54.2347,54.1762,54.2152,3407.0
2019-09-05 13:10:00,55.58,55.61,55.54,55.54,6118.0,54.2055,54.2347,54.1665,54.1665,6118.0
2019-09-05 13:15:00,55.54,55.56,55.5,55.5,10592.0,54.1665,54.186,54.1274,54.1274,10592.0
2019-09-05 13:20:00,55.49,55.51,55.43,55.48,5864.0,54.1177,54.1372,54.0592,54.1079,5864.0
2019-09-05 13:25:00,55.49,55.53,55.47,55.47,6367.0,54.1177,54.1567,54.0982,54.0982,6367.0
2019-09-05 13:30:00,55.47,55.47,55.41,55.44,6041.0,54.0982,54.0982,54.0397,54.0689,6041.0
2019-09-05 13:35:00,55.45,55.45,55.33,55.33,7620.0,54.0787,54.0787,53.9616,53.9616,7620.0
2019-09-05 13:40:00,55.33,55.5,55.33,55.5,14574.0,53.9616,54.1274,53.9616,54.1274,14574.0
2019-09-05 13:45:00,55.51,55.56,55.49,55.55,11404.0,54.1372,54.186,54.1177,54.1762,11404.0
2019-09-05 13:50:00,55.54,55.6,55.52,55.55,7586.0,54.1665,54.225,54.1469,54.1762,7586.0
2019-09-05 13:55:00,55.53,55.58,55.53,55.57,6550.0,54.1567,54.2055,54.1567,54.1957,6550.0
2019-09-05 14:00:00,55.58,55.59,55.45,55.45,11281.0,54.2055,54.2152,54.0787,54.0787,11281.0
2019-09-05 14:05:00,55.46,55.5,55.4,55.45,6907.0,54.0884,54.1274,54.0299,54.0787,6907.0
2019-09-05 14:10:00,55.46,55.55,55.45,55.5,8503.0,54.0884,54.1762,54.0787,54.1274,8503.0
2019-09-05 14:15:00,55.49,55.53,55.48,55.49,10590.0,54.1177,54.1567,54.1079,54.1177,10590.0
2019-09-05 14:20:00,55.49,55.51,55.43,55.5,15121.0,54.1177,54.1372,54.0592,54.1274,15121.0
2019-09-05 14:25:00,55.5,55.56,55.47,55.56,10186.0,54.1274,54.186,54.0982,54.186,10186.0
2019-09-05 14:30:00,55.55,55.66,55.52,55.64,13503.0,54.1762,54.2835,54.1469,54.264,13503.0
2019-09-05 14:35:00,55.64,55.66,55.58,55.59,11565.0,54.264,54.2835,54.2055,54.2152,11565.0
2019-09-05 14:40:00,55.58,55.69,55.58,55.65,9341.0,54.2055,54.3127,54.2055,54.2737,9341.0
2019-09-05 14:45:00,55.65,55.68,55.62,55.64,12584.0,54.2737,54.303,54.2445,54.264,12584.0
2019-09-05 14:50:00,55.64,55.74,55.63,55.73,12233.0,54.264,54.3615,54.2542,54.3518,12233.0
2019-09-05 14:55:00,55.74,55.74,55.68,55.69,9367.0,54.3615,54.3615,54.303,54.3127,9367.0
2019-09-05 15:00:00,55.69,55.75,55.67,55.74,26551.0,54.3127,54.3713,54.2932,54.3615,26551.0
2019-09-05 15:05:00,55.75,55.78,55.67,55.68,32150.0,54.3713,54.4005,54.2932,54.303,32150.0
2019-09-05 15:10:00,55.67,55.74,55.67,55.72,12179.0,54.2932,54.3615,54.2932,54.342,12179.0
2019-09-05 15:15:00,55.71,55.71,55.61,55.62,11811.0,54.3322,54.3322,54.2347,54.2445,11811.0
2019-09-05 15:20:00,55.61,55.72,55.59,55.69,27860.0,54.2347,54.342,54.2152,54.3127,27860.0
2019-09-05 15:25:00,55.69,55.77,55.68,55.77,17959.0,54.3127,54.3908,54.303,54.3908,17959.0
2019-09-05 15:30:00,55.77,55.79,55.7,55.79,55002.0,54.3908,54.4103,54.3225,54.4103,55002.0
2019-09-05 15:35:00,55.79,55.83,55.76,55.78,19802.0,54.4103,54.4493,54.381,54.4005,19802.0
2019-09-05 15:40:00,55.78,55.84,55.76,55.8,25822.0,54.4005,54.459,54.381,54.42,25822.0
2019-09-05 15:45:00,55.79,55.81,55.77,55.77,31893.0,54.4103,54.4298,54.3908,54.3908,31893.0
2019-09-05 15:50:00,55.77,55.88,55.75,55.86,74264.0,54.3908,54.498,54.3713,54.4785,74264.0
2019-09-05 15:55:00,55.84,55.94,55.78,55.93,212342.0,54.459,54.5566,54.4005,54.5468,212342.0
2019-09-06 09:30:00,56.0,56.06,55.67,55.76,16835.0,54.6151,54.6736,54.2932,54.381,16835.0
2019-09-06 09:35:00,55.77,55.79,55.53,55.62,20817.0,54.3908,54.4103,54.1567,54.2445,20817.0
2019-09-06 09:40:00,55.62,55.78,55.58,55.68,30251.0,54.2445,54.4005,54.2055,54.303,30251.0
2019-09-06 09:45:00,55.69,55.91,55.68,55.9,18917.0,54.3127,54.5273,54.303,54.5176,18917.0
2019-09-06 09:50:00,55.9,55.91,55.78,55.85,6429.0,54.5176,54.5273,54.4005,54.4688,6429.0
2019-09-06 09:55:00,55.82,55.84,55.7,55.79,9094.0,54.4395,54.459,54.3225,54.4103,9094.0
2019-09-06 10:00:00,55.8,55.89,55.8,55.84,12723.0,54.42,54.5078,54.42,54.459,12723.0
2019-09-06 10:05:00,55.84,55.88,55.75,55.75,8430.0,54.459,54.498,54.3713,54.3713,8430.0
2019-09-06 10:10:00,55.73,55.9,55.73,55.89,23540.0,54.3518,54.5176,54.3518,54.5078,23540.0
2019-09-06 10:15:00,55.92,55.99,55.91,55.93,9785.0,54.5371,54.6053,54.5273,54.5468,9785.0
2019-09-06 10:20:00,55.91,56.11,55.9,56.11,12072.0,54.5273,54.7224,54.5176,54.7224,12072.0
2019-09-06 10:25:00,56.12,56.24,56.08,56.22,13462.0,54.7321,54.8491,54.6931,54.8296,13462.0
2019-09-06 10:30:00,56.22,56.23,56.16,56.22,12666.0,54.8296,54.8394,54.7711,54.8296,12666.0
2019-09-06 10:35:00,56.22,56.4,56.22,56.39,15780.0,54.8296,55.0052,54.8296,54.9954,15780.0
2019-09-06 10:40:00,56.36,56.48,56.33,56.41,16441.0,54.9662,55.0832,54.9369,55.0149,16441.0
2019-09-06 10:45:00,56.39,56.46,56.29,56.45,8106.0,54.9954,55.0637,54.8979,55.0539,8106.0
2019-09-06 10:50:00,56.46,56.49,56.28,56.3,9581.0,55.0637,55.093,54.8882,54.9077,9581.0
2019-09-06 10:55:00,56.28,56.3,56.14,56.23,10278.0,54.8882,54.9077,54.7516,54.8394,10278.0
2019-09-06 11:00:00,56.21,56.24,56.15,56.19,6502.0,54.8199,54.8491,54.7614,54.8004,6502.0
2019-09-06 11:05:00,56.21,56.32,56.21,56.24,10729.0,54.8199,54.9272,54.8199,54.8491,10729.0
2019-09-06 11:10:00,56.24,56.31,56.22,56.26,12646.0,54.8491,54.9174,54.8296,54.8686,12646.0
2019-09-06 11:15:00,56.25,56.36,56.24,56.34,15144.0,54.8589,54.9662,54.8491,54.9467,15144.0
2019-09-06 11:20:00,56.35,56.43,56.34,56.39,21046.0,54.9564,55.0344,54.9467,54.9954,21046.0
2019-09-06 11:25:00,56.39,56.41,56.36,56.37,3766.0,54.9954,55.0149,54.9662,54.9759,3766.0
2019-09-06 11:30:00,56.38,56.38,56.19,56.22,6000.0,54.9857,54.9857,54.8004,54.8296,6000.0
2019-09-06 11:35:00,56.18,56.28,56.18,56.26,7153.0,54.7906,54.8882,54.7906,54.8686,7153.0
2019-09-06 11:40:00,56.24,56.26,56.2,56.23,6998.0,54.8491,54.8686,54.8101,54.8394,6998.0
2019-09-06 11:45:00,56.23,56.23,56.17,56.19,4137.0,54.8394,54.8394,54.7809,54.8004,4137.0
2019-09-06 11:50:00,56.2,56.21,56.14,56.14,2500.0,54.8101,54.8199,54.7516,54.7516,2500.0
2019-09-06 11:55:00,56.14,56.14,56.07,56.12,5200.0,54.7516,54.7516,54.6833,54.7321,5200.0
2019-09-06 12:00:00,56.11,56.19,56.09,56.19,2948.0,54.7224,54.8004,54.7029,54.8004,2948.0
2019-09-06 12:05:00,56.18,56.18,56.15,56.18,3576.0,54.7906,54.7906,54.7614,54.7906,3576.0
2019-09-06 12:10:00,56.17,56.17,56.14,56.14,2300.0,54.7809,54.7809,54.7516,54.7516,2300.0
2019-09-06 12:15:00,56.14,56.19,56.14,56.19,4072.0,54.7516,54.8004,54.7516,54.8004,4072.0
2019-09-06 12:20:00,56.21,56.21,56.11,56.12,7200.0,54.8199,54.8199,54.7224,54.7321,7200.0
2019-09-06 12:25:00,56.12,56.15,56.1,56.11,3300.0,54.7321,54.7614,54.7126,54.7224,3300.0
2019-09-06 12:30:00,56.15,56.18,56.13,56.14,3500.0,54.7614,54.7906,54.7419,54.7516,3500.0
2019-09-06 12:35:00,56.13,56.18,56.12,56.18,3557.0,54.7419,54.7906,54.7321,54.7906,3557.0
2019-09-06 12:40:00,56.19,56.28,56.18,56.28,28026.0,54.8004,54.8882,54.7906,54.8882,28026.0
2019-09-06 12:45:00,56.25,56.31,56.18,56.19,8508.0,54.8589,54.9174,54.7906,54.8004,8508.0
2019-09-06 12:50:00,56.2,56.27,56.14,56.27,5000.0,54.8101,54.8784,54.7516,54.8784,5000.0
2019-09-06 12:55:00,56.25,56.26,56.15,56.16,4202.0,54.8589,54.8686,54.7614,54.7711,4202.0
2019-09-06 13:00:00,56.12,56.25,56.12,56.23,4305.0,54.7321,54.8589,54.7321,54.8394,4305.0
2019-09-06 13:05:00,56.21,56.24,56.19,56.2,4700.0,54.8199,54.8491,54.8004,54.8101,4700.0
2019-09-06 13:10:00,56.22,56.28,56.22,56.28,24891.0,54.8296,54.8882,54.8296,54.8882,24891.0
2019-09-06 13:15:00,56.27,56.27,56.17,56.2,5000.0,54.8784,54.8784,54.7809,54.8101,5000.0
2019-09-06 13:20:00,56.21,56.25,56.21,56.24,2396.0,54.8199,54.8589,54.8199,54.8491,2396.0
2019-09-06 13:25:00,56.27,56.28,56.24,56.27,5566.0,54.8784,54.8882,54.8491,54.8784,5566.0
2019-09-06 13:30:00,56.28,56.37,56.28,56.35,7377.0,54.8882,54.9759,54.8882,54.9564,7377.0
2019-09-06 13:35:00,56.33,56.4,56.31,56.38,4650.0,54.9369,55.0052,54.9174,54.9857,4650.0
2019-09-06 13:40:00,56.36,56.39,56.33,56.36,6286.0,54.9662,54.9954,54.9369,54.9662,6286.0
2019-09-06 13:45:00,56.35,56.39,56.34,56.39,2550.0,54.9564,54.9954,54.9467,54.9954,2550.0
2019-09-06 13:50:00,56.39,56.39,56.37,56.39,900.0,54.9954,54.9954,54.9759,54.9954,900.0
2019-09-06 13:55:00,56.38,56.49,56.38,56.46,13175.0,54.9857,55.093,54.9857,55.0637,13175.0
2019-09-06 14:00:00,56.47,56.49,56.44,56.46,9049.0,55.0735,55.093,55.0442,55.0637,9049.0
2019-09-06 14:05:00,56.45,56.45,56.38,56.4,3400.0,55.0539,55.0539,54.9857,55.0052,3400.0
2019-09-06 14:10:00,56.41,56.46,56.4,56.46,4959.0,55.0149,55.0637,55.0052,55.0637,4959.0
2019-09-06 14:15:00,56.45,56.48,56.43,56.48,8561.0,55.0539,55.0832,55.0344,55.0832,8561.0
2019-09-06 14:20:00,56.49,56.5,56.41,56.43,5554.0,55.093,55.1027,55.0149,55.0344,5554.0
2019-09-06 14:25:00,56.45,56.54,56.45,56.53,6257.0,55.0539,55.1417,55.0539,55.132,6257.0
2019-09-06 14:30:00,56.52,56.53,56.47,56.53,1529.0,55.1222,55.132,55.0735,55.132,1529.0
2019-09-06 14:35:00,56.53,56.53,56.48,56.52,8542.0,55.132,55.132,55.0832,55.1222,8542.0
2019-09-06 14:40:00,56.49,56.5,56.46,56.47,3766.0,55.093,55.1027,55.0637,55.0735,3766.0
2019-09-06 14:45:00,56.48,56.49,56.4,56.46,7998.0,55.0832,55.093,55.0052,55.0637,7998.0
2019-09-06 14:50:00,56.43,56.43,56.38,56.38,2790.0,55.0344,55.0344,54.9857,54.9857,2790.0
2019-09-06 14:55:00,56.39,56.41,56.31,56.32,8756.0,54.9954,55.0149,54.9174,54.9272,8756.0
2019-09-06 15:00:00,56.32,56.36,56.31,56.34,5397.0,54.9272,54.9662,54.9174,54.9467,5397.0
2019-09-06 15:05:00,56.34,56.34,56.29,56.31,6839.0,54.9467,54.9467,54.8979,54.9174,6839.0
2019-09-06 15:10:00,56.32,56.34,56.26,56.27,13115.0,54.9272,54.9467,54.8686,54.8784,13115.0
2019-09-06 15:15:00,56.25,56.28,56.22,56.24,9206.0,54.8589,54.8882,54.8296,54.8491,9206.0
2019-09-06 15:20:00,56.25,56.28,56.24,56.26,9279.0,54.8589,54.8882,54.8491,54.8686,9279.0
2019-09-06 15:25:00,56.27,56.3,56.21,56.25,12486.0,54.8784,54.9077,54.8199,54.8589,12486.0
2019-09-06 15:30:00,56.25,56.27,56.23,56.26,9241.0,54.8589,54.8784,54.8394,54.8686,9241.0
2019-09-06 15:35:00,56.26,56.26,56.19,56.22,12403.0,54.8686,54.8686,54.8004,54.8296,12403.0
2019-09-06 15:40:00,56.22,56.25,56.14,56.16,26170.0,54.8296,54.8589,54.7516,54.7711,26170.0
2019-09-06 15:45:00,56.17,56.17,56.1,56.13,17870.0,54.7809,54.7809,54.7126,54.7419,17870.0
2019-09-06 15:50:00,56.13,56.14,56.03,56.05,40804.0,54.7419,54.7516,54.6443,54.6638,40804.0
2019-09-06 15:55:00,56.04,56.11,55.92,56.11,131658.0,54.6541,54.7224,54.5371,54.7224,131658.0
2019-09-09 09:30:00,56.53,56.54,55.2,56.24,17973.0,55.132,55.1417,53.8349,54.8491,17973.0
2019-09-09 09:35:00,56.32,56.34,55.89,56.01,6798.0,54.9272,54.9467,54.5078,54.6248,6798.0
2019-09-09 09:40:00,56.01,56.31,55.92,56.31,8012.0,54.6248,54.9174,54.5371,54.9174,8012.0
2019-09-09 09:45:00,56.26,56.32,56.12,56.29,8900.0,54.8686,54.9272,54.7321,54.8979,8900.0
2019-09-09 09:50:00,56.33,56.37,56.21,56.26,6562.0,54.9369,54.9759,54.8199,54.8686,6562.0
2019-09-09 09:55:00,56.23,56.38,56.18,56.38,111461.0,54.8394,54.9857,54.7906,54.9857,111461.0
2019-09-09 10:00:00,56.37,56.56,56.37,56.45,24290.0,54.9759,55.1612,54.9759,55.0539,24290.0
2019-09-09 10:05:00,56.45,56.48,56.36,56.42,25554.0,55.0539,55.0832,54.9662,55.0247,25554.0
2019-09-09 10:10:00,56.4,56.45,56.31,56.42,9030.0,55.0052,55.0539,54.9174,55.0247,9030.0
2019-09-09 10:15:00,56.39,56.66,56.39,56.62,17695.0,54.9954,55.2588,54.9954,55.2197,17695.0
2019-09-09 10:20:00,56.6,56.62,56.49,56.57,14224.0,55.2002,55.2197,55.093,55.171,14224.0
2019-09-09 10:25:00,56.62,56.7,56.56,56.68,14781.0,55.2197,55.2978,55.1612,55.2783,14781.0
2019-09-09 10:30:00,56.68,56.71,56.57,56.66,13999.0,55.2783,55.3075,55.171,55.2588,13999.0
2019-09-09 10:35:00,56.63,56.8,56.6,56.74,12191.0,55.2295,55.3953,55.2002,55.3368,12191.0
2019-09-09 10:40:00,56.74,56.97,56.74,56.97,11591.0,55.3368,55.5611,55.3368,55.5611,11591.0
2019-09-09 10:45:00,56.97,57.19,56.94,57.19,35518.0,55.5611,55.7756,55.5318,55.7756,35518.0
2019-09-09 10:50:00,57.17,57.37,57.12,57.33,19349.0,55.7561,55.9512,55.7074,55.9122,19349.0
2019-09-09 10:55:00,57.34,57.48,57.29,57.38,32427.0,55.9219,56.0585,55.8732,55.9609,32427.0
2019-09-09 11:00:00,57.38,57.47,57.34,57.39,17132.0,55.9609,56.0487,55.9219,55.9707,17132.0
2019-09-09 11:05:00,57.41,57.52,57.36,57.47,15387.0,55.9902,56.0975,55.9414,56.0487,15387.0
2019-09-09 11:10:00,57.47,57.57,57.34,57.53,19233.0,56.0487,56.1463,55.9219,56.1072,19233.0
2019-09-09 11:15:00,57.54,57.57,57.46,57.52,16227.0,56.117,56.1463,56.039,56.0975,16227.0
2019-09-09 11:20:00,57.52,57.6,57.51,57.54,11557.0,56.0975,56.1755,56.0877,56.117,11557.0
2019-09-09 11:25:00,57.53,57.62,57.51,57.51,14202.0,56.1072,56.195,56.0877,56.0877,14202.0
2019-09-09 11:30:00,57.5,57.5,57.39,57.46,8099.0,56.078,56.078,55.9707,56.039,8099.0
2019-09-09 11:35:00,57.45,57.61,57.43,57.55,13427.0,56.0292,56.1853,56.0097,56.1267,13427.0
2019-09-09 11:40:00,57.56,57.65,57.51,57.65,20228.0,56.1365,56.2243,56.0877,56.2243,20228.0
2019-09-09 11:45:00,57.65,57.8,57.58,57.78,31000.0,56.2243,56.3706,56.156,56.3511,31000.0
2019-09-09 11:50:00,57.76,57.89,57.76,57.89,19696.0,56.3316,56.4583,56.3316,56.4583,19696.0
2019-09-09 11:55:00,57.88,57.95,57.81,57.9,21743.0,56.4486,56.5169,56.3803,56.4681,21743.0
2019-09-09 12:00:00,57.9,57.97,57.77,57.88,21048.0,56.4681,56.5364,56.3413,56.4486,21048.0
2019-09-09 12:05:00,57.89,57.91,57.85,57.86,15318.0,56.4583,56.4778,56.4193,56.4291,15318.0
2019-09-09 12:10:00,57.86,57.88,57.77,57.81,17985.0,56.4291,56.4486,56.3413,56.3803,17985.0
2019-09-09 12:15:00,57.8,57.82,57.59,57.62,33954.0,56.3706,56.3901,56.1658,56.195,33954.0
2019-09-09 12:20:00,57.64,57.7,57.59,57.61,63485.0,56.2145,56.273,56.1658,56.1853,63485.0
2019-09-09 12:25:00,57.63,57.65,57.5,57.52,37875.0,56.2048,56.2243,56.078,56.0975,37875.0
2019-09-09 12:30:00,57.5,57.53,57.2,57.22,27960.0,56.078,56.1072,55.7854,55.8049,27960.0
2019-09-09 12:35:00,57.21,57.22,56.93,56.93,15561.0,55.7952,55.8049,55.5221,55.5221,15561.0
2019-09-09 12:40:00,56.96,57.11,56.95,57.06,18845.0,55.5513,55.6976,55.5416,55.6489,18845.0
2019-09-09 12:45:00,57.08,57.12,56.92,56.94,7622.0,55.6684,55.7074,55.5123,55.5318,7622.0
2019-09-09 12:50:00,56.95,57.13,56.95,57.08,7513.0,55.5416,55.7171,55.5416,55.6684,7513.0
2019-09-09 12:55:00,57.07,57.11,57.04,57.1,22811.0,55.6586,55.6976,55.6294,55.6879,22811.0
2019-09-09 13:00:00,57.11,57.11,56.97,56.98,4480.0,55.6976,55.6976,55.5611,55.5708,4480.0
2019-09-09 13:05:00,57.01,57.01,56.95,57.01,7151.0,55.6001,55.6001,55.5416,55.6001,7151.0
2019-09-09 13:10:00,57.03,57.04,56.99,57.01,6163.0,55.6196,55.6294,55.5806,55.6001,6163.0
2019-09-09 13:15:00,57.0,57.04,56.97,56.97,5213.0,55.5903,55.6294,55.5611,55.5611,5213.0
2019-09-09 13:20:00,56.96,56.96,56.9,56.9,2676.0,55.5513,55.5513,55.4928,55.4928,2676.0
2019-09-09 13:25:00,56.88,57.0,56.88,57.0,15955.0,55.4733,55.5903,55.4733,55.5903,15955.0
2019-09-09 13:30:00,57.0,57.12,56.94,56.94,16747.0,55.5903,55.7074,55.5318,55.5318,16747.0
2019-09-09 13:35:00,56.93,57.01,56.92,57.0,39314.0,55.5221,55.6001,55.5123,55.5903,39314.0
2019-09-09 13:40:00,57.0,57.05,56.92,57.05,17619.0,55.5903,55.6391,55.5123,55.6391,17619.0
2019-09-09 13:45:00,57.04,57.14,57.0,57.14,10427.0,55.6294,55.7269,55.5903,55.7269,10427.0
2019-09-09 13:50:00,57.13,57.16,57.11,57.14,4850.0,55.7171,55.7464,55.6976,55.7269,4850.0
2019-09-09 13:55:00,57.14,57.16,57.11,57.15,7000.0,55.7269,55.7464,55.6976,55.7366,7000.0
2019-09-09 14:00:00,57.15,57.17,57.1,57.17,5758.0,55.7366,55.7561,55.6879,55.7561,5758.0
2019-09-09 14:05:00,57.17,57.19,57.08,57.08,9450.0,55.7561,55.7756,55.6684,55.6684,9450.0
2019-09-09 14:10:00,57.07,57.07,56.98,57.05,6856.0,55.6586,55.6586,55.5708,55.6391,6856.0
2019-09-09 14:15:00,57.05,57.11,57.02,57.1,9547.0,55.6391,55.6976,55.6099,55.6879,9547.0
2019-09-09 14:20:00,57.09,57.16,57.05,57.07,9654.0,55.6781,55.7464,55.6391,55.6586,9654.0
2019-09-09 14:25:00,57.09,57.12,57.04,57.1,9216.0,55.6781,55.7074,55.6294,55.6879,9216.0
2019-09-09 14:30:00,57.12,57.23,57.1,57.19,11679.0,55.7074,55.8147,55.6879,55.7756,11679.0
2019-09-09 14:35:00,57.19,57.34,57.15,57.34,12713.0,55.7756,55.9219,55.7366,55.9219,12713.0
2019-09-09 14:40:00,57.34,57.42,57.34,57.39,23483.0,55.9219,56.0,55.9219,55.9707,23483.0
2019-09-09 14:45:00,57.4,57.49,57.4,57.47,19072.0,55.9805,56.0682,55.9805,56.0487,19072.0
2019-09-09 14:50:00,57.48,57.48,57.37,57.37,11800.0,56.0585,56.0585,55.9512,55.9512,11800.0
2019-09-09 14:55:00,57.37,57.45,57.36,57.44,11061.0,55.9512,56.0292,55.9414,56.0195,11061.0
2019-09-09 15:00:00,57.43,57.52,57.39,57.51,17190.0,56.0097,56.0975,55.9707,56.0877,17190.0
2019-09-09 15:05:00,57.5,57.5,57.43,57.45,8766.0,56.078,56.078,56.0097,56.0292,8766.0
2019-09-09 15:10:00,57.45,57.55,57.45,57.53,16205.0,56.0292,56.1267,56.0292,56.1072,16205.0
2019-09-09 15:15:00,57.55,57.58,57.51,57.55,17063.0,56.1267,56.156,56.0877,56.1267,17063.0
2019-09-09 15:20:00,57.55,57.55,57.42,57.42,7831.0,56.1267,56.1267,56.0,56.0,7831.0
2019-09-09 15:25:00,57.42,57.42,57.35,57.38,14015.0,56.0,56.0,55.9317,55.9609,14015.0
2019-09-09 15:30:00,57.42,57.49,57.38,57.48,12453.0,56.0,56.0682,55.9609,56.0585,12453.0
2019-09-09 15:35:00,57.47,57.48,57.35,57.48,20831.0,56.0487,56.0585,55.9317,56.0585,20831.0
2019-09-09 15:40:00,57.48,57.51,57.45,57.47,49926.0,56.0585,56.0877,56.0292,56.0487,49926.0
2019-09-09 15:45:00,57.48,57.5,57.38,57.4,19043.0,56.0585,56.078,55.9609,55.9805,19043.0
2019-09-09 15:50:00,57.39,57.45,57.38,57.4,21571.0,55.9707,56.0292,55.9609,55.9805,21571.0
2019-09-09 15:55:00,57.4,57.43,57.2,57.42,144946.0,55.9805,56.0097,55.7854,56.0,144946.0
2019-09-10 09:30:00,57.39,57.92,56.51,56.66,43294.0,55.9707,56.4876,55.1125,55.2588,43294.0
2019-09-10 09:35:00,56.62,56.75,56.5,56.51,26415.0,55.2197,55.3465,55.1027,55.1125,26415.0
2019-09-10 09:40:00,56.47,56.63,56.21,56.63,19060.0,55.0735,55.2295,54.8199,55.2295,19060.0
2019-09-10 09:45:00,56.61,56.73,56.47,56.55,15531.0,55.21,55.327,55.0735,55.1515,15531.0
2019-09-10 09:50:00,56.51,56.68,56.51,56.63,8824.0,55.1125,55.2783,55.1125,55.2295,8824.0
2019-09-10 09:55:00,56.61,56.81,56.52,56.78,5833.0,55.21,55.405,55.1222,55.3758,5833.0
2019-09-10 10:00:00,56.75,57.0,56.72,56.94,18877.0,55.3465,55.5903,55.3173,55.5318,18877.0
2019-09-10 10:05:00,56.93,57.01,56.73,56.73,49890.0,55.5221,55.6001,55.327,55.327,49890.0
2019-09-10 10:10:00,56.72,56.75,56.51,56.58,33761.0,55.3173,55.3465,55.1125,55.1807,33761.0
2019-09-10 10:15:00,56.56,56.58,56.27,56.29,26997.0,55.1612,55.1807,54.8784,54.8979,26997.0
2019-09-10 10:20:00,56.29,56.47,56.15,56.44,17627.0,54.8979,55.0735,54.7614,55.0442,17627.0
2019-09-10 10:25:00,56.47,56.52,56.35,56.38,12183.0,55.0735,55.1222,54.9564,54.9857,12183.0
2019-09-10 10:30:00,56.41,56.41,56.3,56.3,4990.0,55.0149,55.0149,54.9077,54.9077,4990.0
2019-09-10 10:35:00,56.29,56.29,56.11,56.11,7682.0,54.8979,54.8979,54.7224,54.7224,7682.0
2019-09-10 10:40:00,56.15,56.19,56.06,56.16,16742.0,54.7614,54.8004,54.6736,54.7711,16742.0
2019-09-10 10:45:00,56.16,56.16,56.05,56.09,7077.0,54.7711,54.7711,54.6638,54.7029,7077.0
2019-09-10 10:50:00,56.1,56.19,56.03,56.04,17608.0,54.7126,54.8004,54.6443,54.6541,17608.0
2019-09-10 10:55:00,56.05,56.07,55.84,56.01,20394.0,54.6638,54.6833,54.459,54.6248,20394.0
2019-09-10 11:00:00,56.0,56.04,55.96,55.99,5350.0,54.6151,54.6541,54.5761,54.6053,5350.0
2019-09-10 11:05:00,56.0,56.04,55.97,56.02,8608.0,54.6151,54.6541,54.5858,54.6346,8608.0
2019-09-10 11:10:00,56.02,56.04,55.88,56.04,9683.0,54.6346,54.6541,54.498,54.6541,9683.0
2019-09-10 11:15:00,56.03,56.06,55.93,56.05,14283.0,54.6443,54.6736,54.5468,54.6638,14283.0
2019-09-10 11:20:00,56.04,56.06,55.97,55.98,5921.0,54.6541,54.6736,54.5858,54.5956,5921.0
2019-09-10 11:25:00,55.98,56.02,55.92,55.93,16751.0,54.5956,54.6346,54.5371,54.5468,16751.0
2019-09-10 11:30:00,55.96,55.97,55.88,55.95,11501.0,54.5761,54.5858,54.498,54.5663,11501.0
2019-09-10 11:35:00,55.95,56.01,55.94,55.99,10023.0,54.5663,54.6248,54.5566,54.6053,10023.0
2019-09-10 11:40:00,55.98,55.99,55.81,55.82,11657.0,54.5956,54.6053,54.4298,54.4395,11657.0
2019-09-10 11:45:00,55.85,56.09,55.79,56.04,27851.0,54.4688,54.7029,54.4103,54.6541,27851.0
2019-09-10 11:50:00,56.03,56.21,56.02,56.1,19027.0,54.6443,54.8199,54.6346,54.7126,19027.0
2019-09-10 11:55:00,56.11,56.13,55.96,55.98,12077.0,54.7224,54.7419,54.5761,54.5956,12077.0
2019-09-10 12:00:00,56.0,56.02,55.8,55.83,6898.0,54.6151,54.6346,54.42,54.4493,6898.0
2019-09-10 12:05:00,55.83,55.83,55.76,55.8,9008.0,54.4493,54.4493,54.381,54.42,9008.0
2019-09-10 12:10:00,55.79,55.83,55.77,55.78,16075.0,54.4103,54.4493,54.3908,54.4005,16075.0
2019-09-10 12:15:00,55.76,55.84,55.73,55.81,18297.0,54.381,54.459,54.3518,54.4298,18297.0
2019-09-10 12:20:00,55.82,55.99,55.81,55.98,5359.0,54.4395,54.6053,54.4298,54.5956,5359.0
2019-09-10 12:25:00,55.99,56.0,55.91,55.92,4916.0,54.6053,54.6151,54.5273,54.5371,4916.0
2019-09-10 12:30:00,55.91,55.94,55.87,55.87,7610.0,54.5273,54.5566,54.4883,54.4883,7610.0
2019-09-10 12:35:00,55.88,55.93,55.87,55.89,7804.0,54.498,54.5468,54.4883,54.5078,7804.0
2019-09-10 12:40:00,55.86,55.91,55.85,55.86,18062.0,54.4785,54.5273,54.4688,54.4785,18062.0
2019-09-10 12:45:00,55.85,55.97,55.85,55.96,11208.0,54.4688,54.5858,54.4688,54.5761,11208.0
2019-09-10 12:50:00,55.96,55.98,55.95,55.97,6375.0,54.5761,54.5956,54.5663,54.5858,6375.0
2019-09-10 12:55:00,55.96,55.96,55.89,55.89,6742.0,54.5761,54.5761,54.5078,54.5078,6742.0
2019-09-10 13:00:00,55.9,55.93,55.85,55.91,10142.0,54.5176,54.5468,54.4688,54.5273,10142.0
2019-09-10 13:05:00,55.89,55.89,55.85,55.85,10406.0,54.5078,54.5078,54.4688,54.4688,10406.0
2019-09-10 13:10:00,55.86,55.86,55.78,55.8,15793.0,54.4785,54.4785,54.4005,54.42,15793.0
2019-09-10 13:15:00,55.8,55.81,55.74,55.76,14656.0,54.42,54.4298,54.3615,54.381,14656.0
2019-09-10 13:20:00,55.77,55.95,55.76,55.93,11604.0,54.3908,54.5663,54.381,54.5468,11604.0
2019-09-10 13:25:00,55.94,55.99,55.93,55.97,10625.0,54.5566,54.6053,54.5468,54.5858,10625.0
2019-09-10 13:30:00,55.97,56.03,55.96,55.96,6984.0,54.5858,54.6443,54.5761,54.5761,6984.0
2019-09-10 13:35:00,55.96,55.99,55.96,55.97,5822.0,54.5761,54.6053,54.5761,54.5858,5822.0
2019-09-10 13:40:00,55.98,56.07,55.97,56.07,11326.0,54.5956,54.6833,54.5858,54.6833,11326.0
2019-09-10 13:45:00,56.07,56.08,56.03,56.07,6675.0,54.6833,54.6931,54.6443,54.6833,6675.0
2019-09-10 13:50:00,56.07,56.11,56.02,56.05,7204.0,54.6833,54.7224,54.6346,54.6638,7204.0
2019-09-10 13:55:00,56.03,56.05,55.98,55.98,7360.0,54.6443,54.6638,54.5956,54.5956,7360.0
2019-09-10 14:00:00,55.96,55.98,55.91,55.93,10716.0,54.5761,54.5956,54.5273,54.5468,10716.0
2019-09-10 14:05:00,55.94,55.98,55.91,55.96,7186.0,54.5566,54.5956,54.5273,54.5761,7186.0
2019-09-10 14:10:00,55.93,55.95,55.92,55.93,5143.0,54.5468,54.5663,54.5371,54.5468,5143.0
2019-09-10 14:15:00,55.93,55.95,55.9,55.93,9876.0,54.5468,54.5663,54.5176,54.5468,9876.0
2019-09-10 14:20:00,55.92,56.02,55.91,56.02,9869.0,54.5371,54.6346,54.5273,54.6346,9869.0
2019-09-10 14:25:00,56.02,56.07,56.0,56.07,11782.0,54.6346,54.6833,54.6151,54.6833,11782.0
2019-09-10 14:30:00,56.08,56.16,56.07,56.15,10780.0,54.6931,54.7711,54.6833,54.7614,10780.0
2019-09-10 14:35:00,56.15,56.2,56.13,56.16,11368.0,54.7614,54.8101,54.7419,54.7711,11368.0
2019-09-10 14:40:00,56.15,56.19,56.13,56.15,8001.0,54.7614,54.8004,54.7419,54.7614,8001.0
2019-09-10 14:45:00,56.16,56.17,56.12,56.14,11603.0,54.7711,54.7809,54.7321,54.7516,11603.0
2019-09-10 14:50:00,56.11,56.13,56.1,56.13,5572.0,54.7224,54.7419,54.7126,54.7419,5572.0
2019-09-10 14:55:00,56.14,56.19,56.14,56.19,9191.0,54.7516,54.8004,54.7516,54.8004,9191.0
2019-09-10 15:00:00,56.18,56.25,56.15,56.24,11938.0,54.7906,54.8589,54.7614,54.8491,11938.0
2019-09-10 15:05:00,56.26,56.32,56.25,56.31,15512.0,54.8686,54.9272,54.8589,54.9174,15512.0
2019-09-10 15:10:00,56.31,56.37,56.3,56.37,14041.0,54.9174,54.9759,54.9077,54.9759,14041.0
2019-09-10 15:15:00,56.37,56.43,56.37,56.41,16454.0,54.9759,55.0344,54.9759,55.0149,16454.0
2019-09-10 15:20:00,56.4,56.47,56.35,56.43,29851.0,55.0052,55.0735,54.9564,55.0344,29851.0
2019-09-10 15:25:00,56.43,56.48,56.43,56.44,15506.0,55.0344,55.0832,55.0344,55.0442,15506.0
2019-09-10 15:30:00,56.44,56.47,56.41,56.45,20836.0,55.0442,55.0735,55.0149,55.0539,20836.0
2019-09-10 15:35:00,56.45,56.5,56.4,56.48,20942.0,55.0539,55.1027,55.0052,55.0832,20942.0
2019-09-10 15:40:00,56.48,56.51,56.44,56.49,28310.0,55.0832,55.1125,55.0442,55.093,28310.0
2019-09-10 15:45:00,56.5,56.57,56.48,56.5,22657.0,55.1027,55.171,55.0832,55.1027,22657.0
2019-09-10 15:50:00,56.51,56.52,56.46,56.5,38917.0,55.1125,55.1222,55.0637,55.1027,38917.0
2019-09-10 15:55:00,56.5,56.93,56.37,56.87,297471.0,55.1027,55.5221,54.9759,55.4636,297471.0
2019-09-11 09:30:00,57.31,57.44,56.76,56.77,34595.0,55.8927,56.0195,55.3563,55.366,34595.0
2019-09-11 09:35:00,56.73,56.81,56.64,56.66,3127.0,55.327,55.405,55.2393,55.2588,3127.0
2019-09-11 09:40:00,56.91,56.91,56.57,56.74,15857.0,55.5026,55.5026,55.171,55.3368,15857.0
2019-09-11 09:45:00,56.84,56.88,56.8,56.88,1800.0,55.4343,55.4733,55.3953,55.4733,1800.0
2019-09-11 09:50:00,56.97,57.1,56.94,57.0,7631.0,55.5611,55.6879,55.5318,55.5903,7631.0
2019-09-11 09:55:00,56.96,56.99,56.83,56.88,5732.0,55.5513,55.5806,55.4246,55.4733,5732.0
2019-09-11 10:00:00,56.98,57.21,56.98,57.16,4644.0,55.5708,55.7952,55.5708,55.7464,4644.0
2019-09-11 10:05:00,57.1,57.21,57.08,57.15,6848.0,55.6879,55.7952,55.6684,55.7366,6848.0
2019-09-11 10:10:00,57.13,57.24,57.07,57.23,5888.0,55.7171,55.8244,55.6586,55.8147,5888.0
2019-09-11 10:15:00,57.19,57.22,57.16,57.21,1952.0,55.7756,55.8049,55.7464,55.7952,1952.0
2019-09-11 10:20:00,57.26,57.29,57.2,57.22,5200.0,55.8439,55.8732,55.7854,55.8049,5200.0
2019-09-11 10:25:00,57.18,57.39,57.18,57.34,4514.0,55.7659,55.9707,55.7659,55.9219,4514.0
2019-09-11 10:30:00,57.4,57.47,57.35,57.35,3923.0,55.9805,56.0487,55.9317,55.9317,3923.0
2019-09-11 10:35:00,57.34,57.44,57.34,57.39,14919.0,55.9219,56.0195,55.9219,55.9707,14919.0
2019-09-11 10:40:00,57.36,57.38,57.31,57.38,2550.0,55.9414,55.9609,55.8927,55.9609,2550.0
2019-09-11 10:45:00,57.36,57.54,57.34,57.47,9855.0,55.9414,56.117,55.9219,56.0487,9855.0
2019-09-11 10:50:00,57.5,57.51,57.41,57.46,4188.0,56.078,56.0877,55.9902,56.039,4188.0
2019-09-11 10:55:00,57.45,57.57,57.45,57.51,10274.0,56.0292,56.1463,56.0292,56.0877,10274.0
2019-09-11 11:00:00,57.51,57.62,57.46,57.61,3050.0,56.0877,56.195,56.039,56.1853,3050.0
2019-09-11 11:05:00,57.58,57.58,57.49,57.53,5660.0,56.156,56.156,56.0682,56.1072,5660.0
2019-09-11 11:10:00,57.5,57.54,57.48,57.53,4197.0,56.078,56.117,56.0585,56.1072,4197.0
2019-09-11 11:15:00,57.53,57.57,57.5,57.54,5056.0,56.1072,56.1463,56.078,56.117,5056.0
2019-09-11 11:20:00,57.52,57.53,57.45,57.46,11809.0,56.0975,56.1072,56.0292,56.039,11809.0
2019-09-11 11:25:00,57.48,57.49,57.41,57.47,14047.0,56.0585,56.0682,55.9902,56.0487,14047.0
2019-09-11 11:30:00,57.5,57.6,57.48,57.57,9145.0,56.078,56.1755,56.0585,56.1463,9145.0
2019-09-11 11:35:00,57.58,57.6,57.56,57.6,4309.0,56.156,56.1755,56.1365,56.1755,4309.0
2019-09-11 11:40:00,57.6,57.76,57.58,57.76,19950.0,56.1755,56.3316,56.156,56.3316,19950.0
2019-09-11 11:45:00,57.75,57.75,57.66,57.73,8325.0,56.3218,56.3218,56.234,56.3023,8325.0
2019-09-11 11:50:00,57.74,57.8,57.67,57.8,12867.0,56.312,56.3706,56.2438,56.3706,12867.0
2019-09-11 11:55:00,57.79,57.79,57.75,57.79,5009.0,56.3608,56.3608,56.3218,56.3608,5009.0
2019-09-11 12:00:00,57.82,57.86,57.8,57.84,7492.0,56.3901,56.4291,56.3706,56.4096,7492.0
2019-09-11 12:05:00,57.85,57.91,57.83,57.89,16976.0,56.4193,56.4778,56.3998,56.4583,16976.0
2019-09-11 12:10:00,57.88,57.92,57.87,57.9,10360.0,56.4486,56.4876,56.4388,56.4681,10360.0
2019-09-11 12:15:00,57.9,57.93,57.8,57.9,11143.0,56.4681,56.4973,56.3706,56.4681,11143.0
2019-09-11 12:20:00,57.92,57.93,57.86,57.87,5943.0,56.4876,56.4973,56.4291,56.4388,5943.0
2019-09-11 12:25:00,57.89,57.99,57.89,57.98,4955.0,56.4583,56.5559,56.4583,56.5461,4955.0
2019-09-11 12:30:00,57.97,57.99,57.92,57.93,6493.0,56.5364,56.5559,56.4876,56.4973,6493.0
2019-09-11 12:35:00,57.95,58.08,57.95,58.08,16554.0,56.5169,56.6436,56.5169,56.6436,16554.0
2019-09-11 12:40:00,58.06,58.06,57.98,58.01,12396.0,56.6241,56.6241,56.5461,56.5754,12396.0
2019-09-11 12:45:00,58.02,58.05,57.92,57.92,6339.0,56.5851,56.6144,56.4876,56.4876,6339.0
2019-09-11 12:50:00,57.94,57.97,57.91,57.97,1463.0,56.5071,56.5364,56.4778,56.5364,1463.0
2019-09-11 12:55:00,57.97,58.02,57.91,57.94,3723.0,56.5364,56.5851,56.4778,56.5071,3723.0
2019-09-11 13:00:00,57.97,57.97,57.87,57.92,5010.0,56.5364,56.5364,56.4388,56.4876,5010.0
2019-09-11 13:05:00,57.92,57.94,57.87,57.88,3100.0,56.4876,56.5071,56.4388,56.4486,3100.0
2019-09-11 13:10:00,57.87,57.9,57.84,57.9,2000.0,56.4388,56.4681,56.4096,56.4681,2000.0
2019-09-11 13:15:00,57.91,57.91,57.8,57.84,3604.0,56.4778,56.4778,56.3706,56.4096,3604.0
2019-09-11 13:20:00,57.79,57.97,57.79,57.9,6523.0,56.3608,56.5364,56.3608,56.4681,6523.0
2019-09-11 13:25:00,57.86,57.9,57.84,57.84,3363.0,56.4291,56.4681,56.4096,56.4096,3363.0
2019-09-11 13:30:00,57.82,57.88,57.82,57.83,5350.0,56.3901,56.4486,56.3901,56.3998,5350.0
2019-09-11 13:35:00,57.82,57.84,57.79,57.83,3406.0,56.3901,56.4096,56.3608,56.3998,3406.0
2019-09-11 13:40:00,57.83,57.84,57.65,57.74,10650.0,56.3998,56.4096,56.2243,56.312,10650.0
2019-09-11 13:45:00,57.73,57.76,57.7,57.72,3500.0,56.3023,56.3316,56.273,56.2925,3500.0
2019-09-11 13:50:00,57.74,57.77,57.7,57.73,8286.0,56.312,56.3413,56.273,56.3023,8286.0
2019-09-11 13:55:00,57.74,57.82,57.73,57.82,6485.0,56.312,56.3901,56.3023,56.3901,6485.0
2019-09-11 14:00:00,57.82,57.83,57.78,57.79,7141.0,56.3901,56.3998,56.3511,56.3608,7141.0
2019-09-11 14:05:00,57.8,57.84,57.75,57.8,2258.0,56.3706,56.4096,56.3218,56.3706,2258.0
2019-09-11 14:10:00,57.82,57.82,57.66,57.71,8935.0,56.3901,56.3901,56.234,56.2828,8935.0
2019-09-11 14:15:00,57.73,57.74,57.71,57.73,4100.0,56.3023,56.312,56.2828,56.3023,4100.0
2019-09-11 14:20:00,57.75,57.83,57.71,57.71,6491.0,56.3218,56.3998,56.2828,56.2828,6491.0
2019-09-11 14:25:00,57.72,57.73,57.69,57.69,4300.0,56.2925,56.3023,56.2633,56.2633,4300.0
2019-09-11 14:30:00,57.68,57.68,57.6,57.62,3500.0,56.2535,56.2535,56.1755,56.195,3500.0
2019-09-11 14:35:00,57.63,57.66,57.61,57.66,4363.0,56.2048,56.234,56.1853,56.234,4363.0
2019-09-11 14:40:00,57.65,57.65,57.62,57.65,3125.0,56.2243,56.2243,56.195,56.2243,3125.0
2019-09-11 14:45:00,57.68,57.68,57.57,57.58,7544.0,56.2535,56.2535,56.1463,56.156,7544.0
2019-09-11 14:50:00,57.57,57.61,57.53,57.57,5314.0,56.1463,56.1853,56.1072,56.1463,5314.0
2019-09-11 14:55:00,57.58,57.62,57.58,57.61,4512.0,56.156,56.195,56.156,56.1853,4512.0
2019-09-11 15:00:00,57.62,57.75,57.62,57.72,7735.0,56.195,56.3218,56.195,56.2925,7735.0
2019-09-11 15:05:00,57.71,57.78,57.71,57.77,5590.0,56.2828,56.3511,56.2828,56.3413,5590.0
2019-09-11 15:10:00,57.78,57.8,57.74,57.75,7257.0,56.3511,56.3706,56.312,56.3218,7257.0
2019-09-11 15:15:00,57.75,57.77,57.7,57.7,5332.0,56.3218,56.3413,56.273,56.273,5332.0
2019-09-11 15:20:00,57.72,57.73,57.63,57.63,6403.0,56.2925,56.3023,56.2048,56.2048,6403.0
2019-09-11 15:25:00,57.64,57.68,57.64,57.65,9465.0,56.2145,56.2535,56.2145,56.2243,9465.0
2019-09-11 15:30:00,57.66,57.7,57.64,57.68,10045.0,56.234,56.273,56.2145,56.2535,10045.0
2019-09-11 15:35:00,57.68,57.69,57.62,57.67,12375.0,56.2535,56.2633,56.195,56.2438,12375.0
2019-09-11 15:40:00,57.67,57.69,57.63,57.65,6400.0,56.2438,56.2633,56.2048,56.2243,6400.0
2019-09-11 15:45:00,57.64,57.69,57.61,57.65,13447.0,56.2145,56.2633,56.1853,56.2243,13447.0
2019-09-11 15:50:00,57.65,57.71,57.65,57.67,28002.0,56.2243,56.2828,56.2243,56.2438,28002.0
2019-09-11 15:55:00,57.68,57.75,57.65,57.73,65717.0,56.2535,56.3218,56.2243,56.3023,65717.0
2019-09-12 09:30:00,58.0,58.0,57.51,57.65,43616.0,56.5656,56.5656,56.0877,56.2243,43616.0
2019-09-12 09:35:00,57.59,57.66,57.36,57.66,36872.0,56.1658,56.234,55.9414,56.234,36872.0
2019-09-12 09:40:00,57.72,57.74,57.2,57.24,7493.0,56.2925,56.312,55.7854,55.8244,7493.0
2019-09-12 09:45:00,57.22,57.25,57.0,57.02,13730.0,55.8049,55.8342,55.5903,55.6099,13730.0
2019-09-12 09:50:00,56.97,57.19,56.86,57.15,11944.0,55.5611,55.7756,55.4538,55.7366,11944.0
2019-09-12 09:55:00,57.19,57.28,57.19,57.28,3935.0,55.7756,55.8634,55.7756,55.8634,3935.0
2019-09-12 10:00:00,57.3,57.56,57.21,57.48,94532.0,55.8829,56.1365,55.7952,56.0585,94532.0
2019-09-12 10:05:00,57.51,57.51,57.27,57.28,5853.0,56.0877,56.0877,55.8537,55.8634,5853.0
2019-09-12 10:10:00,57.28,57.8,57.25,57.58,32742.0,55.8634,56.3706,55.8342,56.156,32742.0
2019-09-12 10:15:00,57.59,58.13,57.54,58.09,81280.0,56.1658,56.6924,56.117,56.6534,81280.0
2019-09-12 10:20:00,58.11,58.2,57.88,57.91,66751.0,56.6729,56.7607,56.4486,56.4778,66751.0
2019-09-12 10:25:00,57.88,58.01,57.85,58.01,19545.0,56.4486,56.5754,56.4193,56.5754,19545.0
2019-09-12 10:30:00,58.0,58.0,57.76,57.85,7568.0,56.5656,56.5656,56.3316,56.4193,7568.0
2019-09-12 10:35:00,57.83,57.83,57.72,57.78,6876.0,56.3998,56.3998,56.2925,56.3511,6876.0
2019-09-12 10:40:00,57.79,57.82,57.69,57.76,5700.0,56.3608,56.3901,56.2633,56.3316,5700.0
2019-09-12 10:45:00,57.76,57.86,57.72,57.84,11014.0,56.3316,56.4291,56.2925,56.4096,11014.0
2019-09-12 10:50:00,57.85,57.85,57.19,57.41,15707.0,56.4193,56.4193,55.7756,55.9902,15707.0
2019-09-12 10:55:00,57.28,57.44,57.2,57.37,8321.0,55.8634,56.0195,55.7854,55.9512,8321.0
2019-09-12 11:00:00,57.38,57.38,57.2,57.32,6991.0,55.9609,55.9609,55.7854,55.9024,6991.0
2019-09-12 11:05:00,57.32,57.33,57.18,57.29,5791.0,55.9024,55.9122,55.7659,55.8732,5791.0
2019-09-12 11:10:00,57.32,57.5,57.32,57.43,7371.0,55.9024,56.078,55.9024,56.0097,7371.0
2019-09-12 11:15:00,57.45,57.57,57.45,57.5,5159.0,56.0292,56.1463,56.0292,56.078,5159.0
2019-09-12 11:20:00,57.5,57.63,57.48,57.63,2800.0,56.078,56.2048,56.0585,56.2048,2800.0
2019-09-12 11:25:00,57.62,57.67,57.46,57.46,5942.0,56.195,56.2438,56.039,56.039,5942.0
2019-09-12 11:30:00,57.47,57.55,57.45,57.48,6520.0,56.0487,56.1267,56.0292,56.0585,6520.0
2019-09-12 11:35:00,57.49,57.53,57.4,57.44,118057.0,56.0682,56.1072,55.9805,56.0195,118057.0
2019-09-12 11:40:00,57.45,57.54,57.44,57.54,13204.0,56.0292,56.117,56.0195,56.117,13204.0
2019-09-12 11:45:00,57.52,57.57,57.42,57.48,19475.0,56.0975,56.1463,56.0,56.0585,19475.0
2019-09-12 11:50:00,57.48,57.48,57.4,57.43,5346.0,56.0585,56.0585,55.9805,56.0097,5346.0
2019-09-12 11:55:00,57.41,57.42,57.33,57.35,8370.0,55.9902,56.0,55.9122,55.9317,8370.0
2019-09-12 12:00:00,57.36,57.4,57.29,57.33,7044.0,55.9414,55.9805,55.8732,55.9122,7044.0
2019-09-12 12:05:00,57.34,57.35,57.2,57.22,5624.0,55.9219,55.9317,55.7854,55.8049,5624.0
2019-09-12 12:10:00,57.23,57.27,57.2,57.25,5485.0,55.8147,55.8537,55.7854,55.8342,5485.0
2019-09-12 12:15:00,57.23,57.36,57.23,57.34,7820.0,55.8147,55.9414,55.8147,55.9219,7820.0
2019-09-12 12:20:00,57.36,57.41,57.36,57.37,8913.0,55.9414,55.9902,55.9414,55.9512,8913.0
2019-09-12 12:25:00,57.37,57.38,57.35,57.37,7910.0,55.9512,55.9609,55.9317,55.9512,7910.0
2019-09-12 12:30:00,57.37,57.43,57.37,57.4,4245.0,55.9512,56.0097,55.9512,55.9805,4245.0
2019-09-12 12:35:00,57.38,57.43,57.38,57.39,4000.0,55.9609,56.0097,55.9609,55.9707,4000.0
2019-09-12 12:40:00,57.38,57.43,57.35,57.43,4782.0,55.9609,56.0097,55.9317,56.0097,4782.0
2019-09-12 12:45:00,57.45,57.52,57.44,57.49,8055.0,56.0292,56.0975,56.0195,56.0682,8055.0
2019-09-12 12:50:00,57.49,57.55,57.48,57.53,3753.0,56.0682,56.1267,56.0585,56.1072,3753.0
2019-09-12 12:55:00,57.52,57.53,57.46,57.52,5987.0,56.0975,56.1072,56.039,56.0975,5987.0
2019-09-12 13:00:00,57.52,57.58,57.49,57.53,10105.0,56.0975,56.156,56.0682,56.1072,10105.0
2019-09-12 13:05:00,57.55,57.56,57.49,57.5,4865.0,56.1267,56.1365,56.0682,56.078,4865.0
2019-09-12 13:10:00,57.5,57.5,57.45,57.48,5289.0,56.078,56.078,56.0292,56.0585,5289.0
2019-09-12 13:15:00,57.49,57.51,57.42,57.47,9718.0,56.0682,56.0877,56.0,56.0487,9718.0
2019-09-12 13:20:00,57.46,57.5,57.45,57.47,3752.0,56.039,56.078,56.0292,56.0487,3752.0
2019-09-12 13:25:00,57.48,57.49,57.45,57.45,3000.0,56.0585,56.0682,56.0292,56.0292,3000.0
2019-09-12 13:30:00,57.44,57.53,57.44,57.49,8721.0,56.0195,56.1072,56.0195,56.0682,8721.0
2019-09-12 13:35:00,57.52,57.57,57.48,57.48,3864.0,56.0975,56.1463,56.0585,56.0585,3864.0
2019-09-12 13:40:00,57.46,57.57,57.46,57.56,3200.0,56.039,56.1463,56.039,56.1365,3200.0
2019-09-12 13:45:00,57.55,57.61,57.54,57.58,6248.0,56.1267,56.1853,56.117,56.156,6248.0
2019-09-12 13:50:00,57.55,57.58,57.54,57.56,7520.0,56.1267,56.156,56.117,56.1365,7520.0
2019-09-12 13:55:00,57.57,57.62,57.55,57.55,32945.0,56.1463,56.195,56.1267,56.1267,32945.0
2019-09-12 14:00:00,57.55,57.55,57.47,57.5,15567.0,56.1267,56.1267,56.0487,56.078,15567.0
2019-09-12 14:05:00,57.51,57.62,57.51,57.58,141753.0,56.0877,56.195,56.0877,56.156,141753.0
2019-09-12 14:10:00,57.58,57.61,57.53,57.57,35920.0,56.156,56.1853,56.1072,56.1463,35920.0
2019-09-12 14:15:00,57.54,57.61,57.53,57.58,14278.0,56.117,56.1853,56.1072,56.156,14278.0
2019-09-12 14:20:00,57.58,57.58,57.49,57.53,41199.0,56.156,56.156,56.0682,56.1072,41199.0
2019-09-12 14:25:00,57.53,57.54,57.48,57.5,13017.0,56.1072,56.117,56.0585,56.078,13017.0
2019-09-12 14:30:00,57.5,57.53,57.49,57.5,21850.0,56.078,56.1072,56.0682,56.078,21850.0
2019-09-12 14:35:00,57.5,57.55,57.49,57.55,60306.0,56.078,56.1267,56.0682,56.1267,60306.0
2019-09-12 14:40:00,57.54,57.6,57.52,57.58,76419.0,56.117,56.1755,56.0975,56.156,76419.0
2019-09-12 14:45:00,57.57,57.65,57.56,57.61,69615.0,56.1463,56.2243,56.1365,56.1853,69615.0
2019-09-12 14:50:00,57.61,57.67,57.6,57.6,18569.0,56.1853,56.2438,56.1755,56.1755,18569.0
2019-09-12 14:55:00,57.6,57.6,57.52,57.56,7408.0,56.1755,56.1755,56.0975,56.1365,7408.0
2019-09-12 15:00:00,57.55,57.57,57.47,57.48,10898.0,56.1267,56.1463,56.0487,56.0585,10898.0
2019-09-12 15:05:00,57.48,57.49,57.42,57.43,11186.0,56.0585,56.0682,56.0,56.0097,11186.0
2019-09-12 15:10:00,57.42,57.54,57.42,57.51,27057.0,56.0,56.117,56.0,56.0877,27057.0
2019-09-12 15:15:00,57.51,57.65,57.51,57.63,38488.0,56.0877,56.2243,56.0877,56.2048,38488.0
2019-09-12 15:20:00,57.63,57.7,57.63,57.64,12717.0,56.2048,56.273,56.2048,56.2145,12717.0
2019-09-12 15:25:00,57.64,57.7,57.6,57.6,15410.0,56.2145,56.273,56.1755,56.1755,15410.0
2019-09-12 15:30:00,57.61,57.62,57.57,57.6,13264.0,56.1853,56.195,56.1463,56.1755,13264.0
2019-09-12 15:35:00,57.6,57.67,57.58,57.64,15463.0,56.1755,56.2438,56.156,56.2145,15463.0
2019-09-12 15:40:00,57.63,57.64,57.57,57.58,18803.0,56.2048,56.2145,56.1463,56.156,18803.0
2019-09-12 15:45:00,57.58,57.58,57.5,57.51,24345.0,56.156,56.156,56.078,56.0877,24345.0
2019-09-12 15:50:00,57.51,57.51,57.37,57.37,41168.0,56.0877,56.0877,55.9512,55.9512,41168.0
2019-09-12 15:55:00,57.37,57.41,57.26,57.4,115006.0,55.9512,55.9902,55.8439,55.9805,115006.0
2019-09-13 09:30:00,57.6,57.6,57.25,57.29,47710.0,56.1755,56.1755,55.8342,55.8732,47710.0
2019-09-13 09:35:00,57.16,57.46,57.1,57.1,7782.0,55.7464,56.039,55.6879,55.6879,7782.0
2019-09-13 09:40:00,57.15,57.21,57.04,57.12,3406.0,55.7366,55.7952,55.6294,55.7074,3406.0
2019-09-13 09:45:00,57.08,57.17,56.8,57.17,16761.0,55.6684,55.7561,55.3953,55.7561,16761.0
2019-09-13 09:50:00,57.3,57.49,57.27,57.38,4784.0,55.8829,56.0682,55.8537,55.9609,4784.0
2019-09-13 09:55:00,57.3,57.39,57.19,57.24,3851.0,55.8829,55.9707,55.7756,55.8244,3851.0
2019-09-13 10:00:00,57.18,57.49,57.18,57.41,6808.0,55.7659,56.0682,55.7659,55.9902,6808.0
2019-09-13 10:05:00,57.42,57.5,57.2,57.27,11294.0,56.0,56.078,55.7854,55.8537,11294.0
2019-09-13 10:10:00,57.28,57.41,57.17,57.17,103861.0,55.8634,55.9902,55.7561,55.7561,103861.0
2019-09-13 10:15:00,57.17,57.34,57.15,57.34,3522.0,55.7561,55.9219,55.7366,55.9219,3522.0
2019-09-13 10:20:00,57.36,57.5,57.36,57.46,10329.0,55.9414,56.078,55.9414,56.039,10329.0
2019-09-13 10:25:00,57.46,57.49,57.42,57.48,3997.0,56.039,56.0682,56.0,56.0585,3997.0
2019-09-13 10:30:00,57.45,57.77,57.41,57.65,42084.0,56.0292,56.3413,55.9902,56.2243,42084.0
2019-09-13 10:35:00,57.66,57.75,57.6,57.73,5052.0,56.234,56.3218,56.1755,56.3023,5052.0
2019-09-13 10:40:00,57.7,57.74,57.66,57.7,2350.0,56.273,56.312,56.234,56.273,2350.0
2019-09-13 10:45:00,57.67,57.78,57.65,57.78,3350.0,56.2438,56.3511,56.2243,56.3511,3350.0
2019-09-13 10:50:00,57.76,57.89,57.73,57.82,12515.0,56.3316,56.4583,56.3023,56.3901,12515.0
2019-09-13 10:55:00,57.8,57.86,57.7,57.72,12448.0,56.3706,56.4291,56.273,56.2925,12448.0
2019-09-13 11:00:00,57.77,57.95,57.76,57.94,9308.0,56.3413,56.5169,56.3316,56.5071,9308.0
2019-09-13 11:05:00,57.93,57.99,57.92,57.96,8304.0,56.4973,56.5559,56.4876,56.5266,8304.0
2019-09-13 11:10:00,57.9,58.05,57.9,57.98,10414.0,56.4681,56.6144,56.4681,56.5461,10414.0
2019-09-13 11:15:00,58.0,58.02,57.97,58.0,5915.0,56.5656,56.5851,56.5364,56.5656,5915.0
2019-09-13 11:20:00,57.99,58.04,57.93,58.01,7252.0,56.5559,56.6046,56.4973,56.5754,7252.0
2019-09-13 11:25:00,58.0,58.01,57.86,57.86,10671.0,56.5656,56.5754,56.4291,56.4291,10671.0
2019-09-13 11:30:00,57.92,57.98,57.92,57.94,990.0,56.4876,56.5461,56.4876,56.5071,990.0
2019-09-13 11:35:00,57.94,57.95,57.89,57.95,12268.0,56.5071,56.5169,56.4583,56.5169,12268.0
2019-09-13 11:40:00,57.96,58.06,57.9,58.06,7700.0,56.5266,56.6241,56.4681,56.6241,7700.0
2019-09-13 11:45:00,58.05,58.06,57.91,57.93,7491.0,56.6144,56.6241,56.4778,56.4973,7491.0
2019-09-13 11:50:00,57.95,57.98,57.89,57.93,3619.0,56.5169,56.5461,56.4583,56.4973,3619.0
2019-09-13 11:55:00,57.93,57.97,57.91,57.94,5194.0,56.4973,56.5364,56.4778,56.5071,5194.0
2019-09-13 12:00:00,57.93,57.96,57.89,57.95,2057.0,56.4973,56.5266,56.4583,56.5169,2057.0
2019-09-13 12:05:00,57.96,58.04,57.95,57.96,7400.0,56.5266,56.6046,56.5169,56.5266,7400.0
2019-09-13 12:10:00,57.92,57.96,57.89,57.96,1072.0,56.4876,56.5266,56.4583,56.5266,1072.0
2019-09-13 12:15:00,57.96,57.97,57.94,57.96,3550.0,56.5266,56.5364,56.5071,56.5266,3550.0
2019-09-13 12:20:00,57.96,58.01,57.95,57.97,8111.0,56.5266,56.5754,56.5169,56.5364,8111.0
2019-09-13 12:25:00,57.99,58.02,57.98,58.02,2750.0,56.5559,56.5851,56.5461,56.5851,2750.0
2019-09-13 12:30:00,58.01,58.07,57.99,58.05,7299.0,56.5754,56.6339,56.5559,56.6144,7299.0
2019-09-13 12:35:00,58.06,58.07,57.97,57.97,7694.0,56.6241,56.6339,56.5364,56.5364,7694.0
2019-09-13 12:40:00,57.98,57.98,57.94,57.98,2800.0,56.5461,56.5461,56.5071,56.5461,2800.0
2019-09-13 12:45:00,57.99,58.0,57.93,57.96,3755.0,56.5559,56.5656,56.4973,56.5266,3755.0
2019-09-13 12:50:00,57.97,58.13,57.9,58.0,41659.0,56.5364,56.6924,56.4681,56.5656,41659.0
2019-09-13 12:55:00,58.0,58.03,57.98,58.02,7532.0,56.5656,56.5949,56.5461,56.5851,7532.0
2019-09-13 13:00:00,58.0,58.02,57.96,57.97,3850.0,56.5656,56.5851,56.5266,56.5364,3850.0
2019-09-13 13:05:00,57.96,57.98,57.94,57.96,5685.0,56.5266,56.5461,56.5071,56.5266,5685.0
2019-09-13 13:10:00,57.97,57.98,57.94,57.98,5203.0,56.5364,56.5461,56.5071,56.5461,5203.0
2019-09-13 13:15:00,57.99,58.0,57.96,57.96,8342.0,56.5559,56.5656,56.5266,56.5266,8342.0
2019-09-13 13:20:00,57.97,57.98,57.93,57.98,3225.0,56.5364,56.5461,56.4973,56.5461,3225.0
2019-09-13 13:25:00,57.97,57.97,57.92,57.94,4263.0,56.5364,56.5364,56.4876,56.5071,4263.0
2019-09-13 13:30:00,57.94,57.96,57.92,57.95,2900.0,56.5071,56.5266,56.4876,56.5169,2900.0
2019-09-13 13:35:00,57.93,57.95,57.88,57.92,3210.0,56.4973,56.5169,56.4486,56.4876,3210.0
2019-09-13 13:40:00,57.93,57.93,57.78,57.8,9927.0,56.4973,56.4973,56.3511,56.3706,9927.0
2019-09-13 13:45:00,57.84,57.85,57.81,57.81,3872.0,56.4096,56.4193,56.3803,56.3803,3872.0
2019-09-13 13:50:00,57.81,57.87,57.81,57.86,2601.0,56.3803,56.4388,56.3803,56.4291,2601.0
2019-09-13 13:55:00,57.85,57.85,57.68,57.68,3236.0,56.4193,56.4193,56.2535,56.2535,3236.0
2019-09-13 14:00:00,57.69,57.71,57.68,57.68,2850.0,56.2633,56.2828,56.2535,56.2535,2850.0
2019-09-13 14:05:00,57.71,57.77,57.7,57.75,2186.0,56.2828,56.3413,56.273,56.3218,2186.0
2019-09-13 14:10:00,57.73,57.76,57.72,57.72,3275.0,56.3023,56.3316,56.2925,56.2925,3275.0
2019-09-13 14:15:00,57.7,57.75,57.7,57.73,3291.0,56.273,56.3218,56.273,56.3023,3291.0
2019-09-13 14:20:00,57.77,57.78,57.74,57.75,3260.0,56.3413,56.3511,56.312,56.3218,3260.0
2019-09-13 14:25:00,57.79,57.79,57.73,57.77,5187.0,56.3608,56.3608,56.3023,56.3413,5187.0
2019-09-13 14:30:00,57.77,57.9,57.75,57.86,9987.0,56.3413,56.4681,56.3218,56.4291,9987.0
2019-09-13 14:35:00,57.85,57.86,57.8,57.86,3238.0,56.4193,56.4291,56.3706,56.4291,3238.0
2019-09-13 14:40:00,57.85,57.94,57.85,57.91,8417.0,56.4193,56.5071,56.4193,56.4778,8417.0
2019-09-13 14:45:00,57.91,57.94,57.87,57.87,10261.0,56.4778,56.5071,56.4388,56.4388,10261.0
2019-09-13 14:50:00,57.88,57.92,57.83,57.86,7969.0,56.4486,56.4876,56.3998,56.4291,7969.0
2019-09-13 14:55:00,57.85,57.88,57.84,57.86,7883.0,56.4193,56.4486,56.4096,56.4291,7883.0
2019-09-13 15:00:00,57.86,57.86,57.81,57.85,14170.0,56.4291,56.4291,56.3803,56.4193,14170.0
2019-09-13 15:05:00,57.88,57.88,57.77,57.78,9265.0,56.4486,56.4486,56.3413,56.3511,9265.0
2019-09-13 15:10:00,57.78,57.81,57.76,57.8,8917.0,56.3511,56.3803,56.3316,56.3706,8917.0
2019-09-13 15:15:00,57.78,57.8,57.74,57.78,6329.0,56.3511,56.3706,56.312,56.3511,6329.0
2019-09-13 15:20:00,57.77,57.8,57.76,57.8,7945.0,56.3413,56.3706,56.3316,56.3706,7945.0
2019-09-13 15:25:00,57.8,57.87,57.79,57.86,12053.0,56.3706,56.4388,56.3608,56.4291,12053.0
2019-09-13 15:30:00,57.85,57.85,57.77,57.81,8372.0,56.4193,56.4193,56.3413,56.3803,8372.0
2019-09-13 15:35:00,57.83,57.9,57.83,57.84,8838.0,56.3998,56.4681,56.3998,56.4096,8838.0
2019-09-13 15:40:00,57.83,57.86,57.79,57.85,9315.0,56.3998,56.4291,56.3608,56.4193,9315.0
2019-09-13 15:45:00,57.85,57.86,57.73,57.74,23979.0,56.4193,56.4291,56.3023,56.312,23979.0
2019-09-13 15:50:00,57.74,57.83,57.73,57.8,30391.0,56.312,56.3998,56.3023,56.3706,30391.0
2019-09-13 15:55:00,57.81,57.93,57.79,57.83,110093.0,56.3803,56.4973,56.3608,56.3998,110093.0
2019-09-16 09:30:00,57.08,57.26,56.65,57.08,24313.0,55.6684,55.8439,55.249,55.6684,24313.0
2019-09-16 09:35:00,57.08,57.31,57.08,57.24,17414.0,55.6684,55.8927,55.6684,55.8244,17414.0
2019-09-16 09:40:00,57.25,57.28,57.11,57.22,2600.0,55.8342,55.8634,55.6976,55.8049,2600.0
2019-09-16 09:45:00,57.26,57.43,57.17,57.41,9674.0,55.8439,56.0097,55.7561,55.9902,9674.0
2019-09-16 09:50:00,57.42,57.68,57.41,57.66,6899.0,56.0,56.2535,55.9902,56.234,6899.0
2019-09-16 09:55:00,57.66,57.77,57.58,57.71,4711.0,56.234,56.3413,56.156,56.2828,4711.0
2019-09-16 10:00:00,57.67,57.68,57.5,57.59,6350.0,56.2438,56.2535,56.078,56.1658,6350.0
2019-09-16 10:05:00,57.65,57.68,57.54,57.54,4948.0,56.2243,56.2535,56.117,56.117,4948.0
2019-09-16 10:10:00,57.57,57.61,57.44,57.49,4200.0,56.1463,56.1853,56.0195,56.0682,4200.0
2019-09-16 10:15:00,57.46,57.5,57.34,57.37,8687.0,56.039,56.078,55.9219,55.9512,8687.0
2019-09-16 10:20:00,57.35,57.48,57.33,57.39,8600.0,55.9317,56.0585,55.9122,55.9707,8600.0
2019-09-16 10:25:00,57.35,57.35,57.21,57.23,3730.0,55.9317,55.9317,55.7952,55.8147,3730.0
2019-09-16 10:30:00,57.19,57.19,57.12,57.16,4103.0,55.7756,55.7756,55.7074,55.7464,4103.0
2019-09-16 10:35:00,57.17,57.19,57.06,57.16,12192.0,55.7561,55.7756,55.6489,55.7464,12192.0
2019-09-16 10:40:00,57.13,57.22,57.1,57.21,2250.0,55.7171,55.8049,55.6879,55.7952,2250.0
2019-09-16 10:45:00,57.21,57.23,57.17,57.17,2100.0,55.7952,55.8147,55.7561,55.7561,2100.0
2019-09-16 10:50:00,57.14,57.27,57.14,57.15,8649.0,55.7269,55.8537,55.7269,55.7366,8649.0
2019-09-16 10:55:00,57.13,57.3,57.13,57.24,7513.0,55.7171,55.8829,55.7171,55.8244,7513.0
2019-09-16 11:00:00,57.23,57.4,57.22,57.4,7335.0,55.8147,55.9805,55.8049,55.9805,7335.0
2019-09-16 11:05:00,57.42,57.52,57.42,57.48,1271.0,56.0,56.0975,56.0,56.0585,1271.0
2019-09-16 11:10:00,57.59,57.64,57.59,57.62,3600.0,56.1658,56.2145,56.1658,56.195,3600.0
2019-09-16 11:15:00,57.63,57.65,57.59,57.63,2000.0,56.2048,56.2243,56.1658,56.2048,2000.0
2019-09-16 11:20:00,57.64,57.7,57.62,57.7,4137.0,56.2145,56.273,56.195,56.273,4137.0
2019-09-16 11:25:00,57.69,57.77,57.68,57.69,7219.0,56.2633,56.3413,56.2535,56.2633,7219.0
2019-09-16 11:30:00,57.69,57.78,57.67,57.71,14731.0,56.2633,56.3511,56.2438,56.2828,14731.0
2019-09-16 11:35:00,57.7,57.76,57.69,57.72,5219.0,56.273,56.3316,56.2633,56.2925,5219.0
2019-09-16 11:40:00,57.7,57.79,57.64,57.64,12533.0,56.273,56.3608,56.2145,56.2145,12533.0
2019-09-16 11:45:00,57.65,57.69,57.61,57.66,8719.0,56.2243,56.2633,56.1853,56.234,8719.0
2019-09-16 11:50:00,57.65,57.66,57.61,57.63,2664.0,56.2243,56.234,56.1853,56.2048,2664.0
2019-09-16 11:55:00,57.66,57.67,57.48,57.5,60833.0,56.234,56.2438,56.0585,56.078,60833.0
2019-09-16 12:00:00,57.49,57.62,57.48,57.6,37091.0,56.0682,56.195,56.0585,56.1755,37091.0
2019-09-16 12:05:00,57.62,57.65,57.6,57.63,3391.0,56.195,56.2243,56.1755,56.2048,3391.0
2019-09-16 12:10:00,57.64,57.68,57.6,57.63,3564.0,56.2145,56.2535,56.1755,56.2048,3564.0
2019-09-16 12:15:00,57.63,57.66,57.55,57.64,4268.0,56.2048,56.234,56.1267,56.2145,4268.0
2019-09-16 12:20:00,57.62,57.63,57.6,57.62,2300.0,56.195,56.2048,56.1755,56.195,2300.0
2019-09-16 12:25:00,57.61,57.66,57.61,57.63,1700.0,56.1853,56.234,56.1853,56.2048,1700.0
2019-09-16 12:30:00,57.66,57.66,57.59,57.61,7134.0,56.234,56.234,56.1658,56.1853,7134.0
2019-09-16 12:35:00,57.64,57.74,57.6,57.73,9025.0,56.2145,56.312,56.1755,56.3023,9025.0
2019-09-16 12:40:00,57.74,57.74,57.63,57.66,9417.0,56.312,56.312,56.2048,56.234,9417.0
2019-09-16 12:45:00,57.65,57.67,57.6,57.67,1503.0,56.2243,56.2438,56.1755,56.2438,1503.0
2019-09-16 12:50:00,57.66,57.69,57.66,57.67,2500.0,56.234,56.2633,56.234,56.2438,2500.0
2019-09-16 12:55:00,57.68,57.77,57.66,57.77,6536.0,56.2535,56.3413,56.234,56.3413,6536.0
2019-09-16 13:00:00,57.73,57.76,57.72,57.75,2905.0,56.3023,56.3316,56.2925,56.3218,2905.0
2019-09-16 13:05:00,57.73,57.79,57.73,57.76,2805.0,56.3023,56.3608,56.3023,56.3316,2805.0
2019-09-16 13:10:00,57.76,57.78,57.74,57.76,3368.0,56.3316,56.3511,56.312,56.3316,3368.0
2019-09-16 13:15:00,57.75,57.79,57.74,57.79,5175.0,56.3218,56.3608,56.312,56.3608,5175.0
2019-09-16 13:20:00,57.79,57.82,57.78,57.8,4450.0,56.3608,56.3901,56.3511,56.3706,4450.0
2019-09-16 13:25:00,57.82,57.87,57.8,57.81,5668.0,56.3901,56.4388,56.3706,56.3803,5668.0
2019-09-16 13:30:00,57.82,57.88,57.81,57.83,3417.0,56.3901,56.4486,56.3803,56.3998,3417.0
2019-09-16 13:35:00,57.81,57.84,57.8,57.81,2200.0,56.3803,56.4096,56.3706,56.3803,2200.0
2019-09-16 13:40:00,57.8,57.88,57.8,57.85,9164.0,56.3706,56.4486,56.3706,56.4193,9164.0
2019-09-16 13:45:00,57.84,57.88,57.84,57.88,2700.0,56.4096,56.4486,56.4096,56.4486,2700.0
2019-09-16 13:50:00,57.89,57.95,57.84,57.95,5800.0,56.4583,56.5169,56.4096,56.5169,5800.0
2019-09-16 13:55:00,57.96,58.0,57.96,57.99,4645.0,56.5266,56.5656,56.5266,56.5559,4645.0
2019-09-16 14:00:00,57.98,58.07,57.95,57.98,34646.0,56.5461,56.6339,56.5169,56.5461,34646.0
2019-09-16 14:05:00,57.98,57.98,57.92,57.92,1750.0,56.5461,56.5461,56.4876,56.4876,1750.0
2019-09-16 14:10:00,57.92,57.98,57.91,57.98,3766.0,56.4876,56.5461,56.4778,56.5461,3766.0
2019-09-16 14:15:00,57.98,58.0,57.95,58.0,5410.0,56.5461,56.5656,56.5169,56.5656,5410.0
2019-09-16 14:20:00,57.98,58.01,57.95,57.95,5370.0,56.5461,56.5754,56.5169,56.5169,5370.0
2019-09-16 14:25:00,57.97,58.04,57.97,57.99,6700.0,56.5364,56.6046,56.5364,56.5559,6700.0
2019-09-16 14:30:00,58.0,58.02,57.96,58.0,6088.0,56.5656,56.5851,56.5266,56.5656,6088.0
2019-09-16 14:35:00,58.02,58.02,57.91,57.92,8300.0,56.5851,56.5851,56.4778,56.4876,8300.0
2019-09-16 14:40:00,57.92,57.93,57.86,57.87,3800.0,56.4876,56.4973,56.4291,56.4388,3800.0
2019-09-16 14:45:00,57.88,57.92,57.85,57.92,3558.0,56.4486,56.4876,56.4193,56.4876,3558.0
2019-09-16 14:50:00,57.9,57.92,57.88,57.92,3200.0,56.4681,56.4876,56.4486,56.4876,3200.0
2019-09-16 14:55:00,57.89,57.93,57.88,57.89,5050.0,56.4583,56.4973,56.4486,56.4583,5050.0
2019-09-16 15:00:00,57.88,57.91,57.87,57.91,4919.0,56.4486,56.4778,56.4388,56.4778,4919.0
2019-09-16 15:05:00,57.91,57.93,57.89,57.93,8728.0,56.4778,56.4973,56.4583,56.4973,8728.0
2019-09-16 15:10:00,57.94,57.99,57.92,57.98,5650.0,56.5071,56.5559,56.4876,56.5461,5650.0
2019-09-16 15:15:00,57.98,58.01,57.96,57.97,10552.0,56.5461,56.5754,56.5266,56.5364,10552.0
2019-09-16 15:20:00,57.97,57.98,57.9,57.92,7586.0,56.5364,56.5461,56.4681,56.4876,7586.0
2019-09-16 15:25:00,57.93,57.96,57.9,57.94,8357.0,56.4973,56.5266,56.4681,56.5071,8357.0
2019-09-16 15:30:00,57.94,58.02,57.93,58.0,12781.0,56.5071,56.5851,56.4973,56.5656,12781.0
2019-09-16 15:35:00,58.01,58.04,57.99,58.01,15451.0,56.5754,56.6046,56.5559,56.5754,15451.0
2019-09-16 15:40:00,58.0,58.0,57.94,57.96,13930.0,56.5656,56.5656,56.5071,56.5266,13930.0
2019-09-16 15:45:00,57.95,58.0,57.9,57.9,17119.0,56.5169,56.5656,56.4681,56.4681,17119.0
2019-09-16 15:50:00,57.9,57.96,57.89,57.94,15914.0,56.4681,56.5266,56.4583,56.5071,15914.0
2019-09-16 15:55:00,57.94,58.04,57.89,57.9,81025.0,56.5071,56.6046,56.4583,56.4681,81025.0
2019-09-17 09:30:00,57.79,57.9,57.53,57.55,18117.0,56.3608,56.4681,56.1072,56.1267,18117.0
2019-09-17 09:35:00,57.67,57.67,57.3,57.5,13652.0,56.2438,56.2438,55.8829,56.078,13652.0
2019-09-17 09:40:00,57.5,57.79,57.49,57.63,6799.0,56.078,56.3608,56.0682,56.2048,6799.0
2019-09-17 09:45:00,57.64,57.76,57.64,57.75,2586.0,56.2145,56.3316,56.2145,56.3218,2586.0
2019-09-17 09:50:00,57.75,57.75,57.52,57.55,7264.0,56.3218,56.3218,56.0975,56.1267,7264.0
2019-09-17 09:55:00,57.56,57.68,57.54,57.55,5930.0,56.1365,56.2535,56.117,56.1267,5930.0
2019-09-17 10:00:00,57.59,57.65,57.57,57.61,3373.0,56.1658,56.2243,56.1463,56.1853,3373.0
2019-09-17 10:05:00,57.61,57.61,57.47,57.51,12335.0,56.1853,56.1853,56.0487,56.0877,12335.0
2019-09-17 10:10:00,57.49,57.67,57.45,57.67,12885.0,56.0682,56.2438,56.0292,56.2438,12885.0
2019-09-17 10:15:00,57.66,57.8,57.65,57.78,6129.0,56.234,56.3706,56.2243,56.3511,6129.0
2019-09-17 10:20:00,57.79,57.84,57.71,57.71,6054.0,56.3608,56.4096,56.2828,56.2828,6054.0
2019-09-17 10:25:00,57.72,57.8,57.71,57.75,8660.0,56.2925,56.3706,56.2828,56.3218,8660.0
2019-09-17 10:30:00,57.76,57.9,57.74,57.85,12428.0,56.3316,56.4681,56.312,56.4193,12428.0
2019-09-17 10:35:00,57.86,57.87,57.75,57.75,4847.0,56.4291,56.4388,56.3218,56.3218,4847.0
2019-09-17 10:40:00,57.78,57.78,57.58,57.64,13183.0,56.3511,56.3511,56.156,56.2145,13183.0
2019-09-17 10:45:00,57.65,57.78,57.64,57.76,11875.0,56.2243,56.3511,56.2145,56.3316,11875.0
2019-09-17 10:50:00,57.77,57.86,57.69,57.77,9276.0,56.3413,56.4291,56.2633,56.3413,9276.0
2019-09-17 10:55:00,57.77,57.8,57.73,57.79,6863.0,56.3413,56.3706,56.3023,56.3608,6863.0
2019-09-17 11:00:00,57.81,57.89,57.79,57.79,6251.0,56.3803,56.4583,56.3608,56.3608,6251.0
2019-09-17 11:05:00,57.81,57.92,57.81,57.89,5773.0,56.3803,56.4876,56.3803,56.4583,5773.0
2019-09-17 11:10:00,57.89,57.89,57.79,57.84,8735.0,56.4583,56.4583,56.3608,56.4096,8735.0
2019-09-17 11:15:00,57.83,57.86,57.79,57.8,6773.0,56.3998,56.4291,56.3608,56.3706,6773.0
2019-09-17 11:20:00,57.8,57.85,57.74,57.85,5954.0,56.3706,56.4193,56.312,56.4193,5954.0
2019-09-17 11:25:00,57.82,57.82,57.69,57.73,9868.0,56.3901,56.3901,56.2633,56.3023,9868.0
2019-09-17 11:30:00,57.74,57.8,57.72,57.75,5431.0,56.312,56.3706,56.2925,56.3218,5431.0
2019-09-17 11:35:00,57.76,57.85,57.75,57.81,7328.0,56.3316,56.4193,56.3218,56.3803,7328.0
2019-09-17 11:40:00,57.82,57.84,57.78,57.84,8850.0,56.3901,56.4096,56.3511,56.4096,8850.0
2019-09-17 11:45:00,57.82,57.89,57.8,57.8,5171.0,56.3901,56.4583,56.3706,56.3706,5171.0
2019-09-17 11:50:00,57.77,57.79,57.74,57.77,4883.0,56.3413,56.3608,56.312,56.3413,4883.0
2019-09-17 11:55:00,57.76,57.8,57.7,57.73,14419.0,56.3316,56.3706,56.273,56.3023,14419.0
2019-09-17 12:00:00,57.73,57.75,57.65,57.67,7234.0,56.3023,56.3218,56.2243,56.2438,7234.0
2019-09-17 12:05:00,57.68,57.71,57.62,57.62,8665.0,56.2535,56.2828,56.195,56.195,8665.0
2019-09-17 12:10:00,57.62,57.63,57.56,57.56,5452.0,56.195,56.2048,56.1365,56.1365,5452.0
2019-09-17 12:15:00,57.56,57.56,57.48,57.5,2955.0,56.1365,56.1365,56.0585,56.078,2955.0
2019-09-17 12:20:00,57.48,57.51,57.4,57.41,11823.0,56.0585,56.0877,55.9805,55.9902,11823.0
2019-09-17 12:25:00,57.41,57.42,57.36,57.38,7032.0,55.9902,56.0,55.9414,55.9609,7032.0
2019-09-17 12:30:00,57.37,57.41,57.36,57.37,4700.0,55.9512,55.9902,55.9414,55.9512,4700.0
2019-09-17 12:35:00,57.36,57.36,57.3,57.33,3321.0,55.9414,55.9414,55.8829,55.9122,3321.0
2019-09-17 12:40:00,57.34,57.37,57.34,57.37,3092.0,55.9219,55.9512,55.9219,55.9512,3092.0
2019-09-17 12:45:00,57.36,57.41,57.36,57.41,4622.0,55.9414,55.9902,55.9414,55.9902,4622.0
2019-09-17 12:50:00,57.42,57.47,57.42,57.47,5834.0,56.0,56.0487,56.0,56.0487,5834.0
2019-09-17 12:55:00,57.45,57.45,57.38,57.4,9352.0,56.0292,56.0292,55.9609,55.9805,9352.0
2019-09-17 13:00:00,57.4,57.42,57.38,57.42,5547.0,55.9805,56.0,55.9609,56.0,5547.0
2019-09-17 13:05:00,57.41,57.46,57.41,57.43,5758.0,55.9902,56.039,55.9902,56.0097,5758.0
2019-09-17 13:10:00,57.44,57.44,57.39,57.41,7717.0,56.0195,56.0195,55.9707,55.9902,7717.0
2019-09-17 13:15:00,57.41,57.49,57.41,57.48,15458.0,55.9902,56.0682,55.9902,56.0585,15458.0
2019-09-17 13:20:00,57.49,57.5,57.43,57.45,11550.0,56.0682,56.078,56.0097,56.0292,11550.0
2019-09-17 13:25:00,57.42,57.42,57.39,57.41,7194.0,56.0,56.0,55.9707,55.9902,7194.0
2019-09-17 13:30:00,57.41,57.46,57.41,57.45,5998.0,55.9902,56.039,55.9902,56.0292,5998.0
2019-09-17 13:35:00,57.44,57.44,57.39,57.39,4850.0,56.0195,56.0195,55.9707,55.9707,4850.0
2019-09-17 13:40:00,57.4,57.46,57.4,57.44,6867.0,55.9805,56.039,55.9805,56.0195,6867.0
2019-09-17 13:45:00,57.45,57.48,57.45,57.46,12641.0,56.0292,56.0585,56.0292,56.039,12641.0
2019-09-17 13:50:00,57.45,57.48,57.45,57.46,8628.0,56.0292,56.0585,56.0292,56.039,8628.0
2019-09-17 13:55:00,57.47,57.52,57.44,57.46,16391.0,56.0487,56.0975,56.0195,56.039,16391.0
2019-09-17 14:00:00,57.49,57.59,57.48,57.54,4864.0,56.0682,56.1658,56.0585,56.117,4864.0
2019-09-17 14:05:00,57.55,57.57,57.47,57.48,10580.0,56.1267,56.1463,56.0487,56.0585,10580.0
2019-09-17 14:10:00,57.47,57.52,57.47,57.5,10678.0,56.0487,56.0975,56.0487,56.078,10678.0
2019-09-17 14:15:00,57.5,57.58,57.49,57.58,9004.0,56.078,56.156,56.0682,56.156,9004.0
2019-09-17 14:20:00,57.58,57.6,57.57,57.6,4688.0,56.156,56.1755,56.1463,56.1755,4688.0
2019-09-17 14:25:00,57.61,57.65,57.59,57.65,10848.0,56.1853,56.2243,56.1658,56.2243,10848.0
2019-09-17 14:30:00,57.65,57.67,57.64,57.65,8324.0,56.2243,56.2438,56.2145,56.2243,8324.0
2019-09-17 14:35:00,57.65,57.69,57.64,57.69,10118.0,56.2243,56.2633,56.2145,56.2633,10118.0
2019-09-17 14:40:00,57.69,57.77,57.68,57.76,5050.0,56.2633,56.3413,56.2535,56.3316,5050.0
2019-09-17 14:45:00,57.76,57.78,57.75,57.77,7511.0,56.3316,56.3511,56.3218,56.3413,7511.0
2019-09-17 14:50:00,57.77,57.81,57.76,57.8,4700.0,56.3413,56.3803,56.3316,56.3706,4700.0
2019-09-17 14:55:00,57.8,57.8,57.75,57.76,6973.0,56.3706,56.3706,56.3218,56.3316,6973.0
2019-09-17 15:00:00,57.76,57.78,57.69,57.7,16311.0,56.3316,56.3511,56.2633,56.273,16311.0
2019-09-17 15:05:00,57.7,57.82,57.69,57.77,17757.0,56.273,56.3901,56.2633,56.3413,17757.0
2019-09-17 15:10:00,57.78,57.78,57.73,57.73,11749.0,56.3511,56.3511,56.3023,56.3023,11749.0
2019-09-17 15:15:00,57.73,57.76,57.72,57.76,11646.0,56.3023,56.3316,56.2925,56.3316,11646.0
2019-09-17 15:20:00,57.76,57.79,57.75,57.77,8387.0,56.3316,56.3608,56.3218,56.3413,8387.0
2019-09-17 15:25:00,57.78,57.87,57.77,57.83,11886.0,56.3511,56.4388,56.3413,56.3998,11886.0
2019-09-17 15:30:00,57.83,57.88,57.83,57.85,21351.0,56.3998,56.4486,56.3998,56.4193,21351.0
2019-09-17 15:35:00,57.86,58.15,57.85,58.04,65543.0,56.4291,56.7119,56.4193,56.6046,65543.0
2019-09-17 15:40:00,58.04,58.18,58.02,58.08,88109.0,56.6046,56.7412,56.5851,56.6436,88109.0
2019-09-17 15:45:00,58.08,58.2,58.06,58.09,60222.0,56.6436,56.7607,56.6241,56.6534,60222.0
2019-09-17 15:50:00,58.1,58.1,57.99,58.05,39576.0,56.6631,56.6631,56.5559,56.6144,39576.0
2019-09-17 15:55:00,58.04,58.08,57.97,57.98,93904.0,56.6046,56.6436,56.5364,56.5461,93904.0
2019-09-18 09:30:00,57.78,58.0,57.54,57.62,29494.0,56.3511,56.5656,56.117,56.195,29494.0
2019-09-18 09:35:00,57.61,57.77,57.54,57.77,12554.0,56.1853,56.3413,56.117,56.3413,12554.0
2019-09-18 09:40:00,57.81,57.87,57.75,57.87,5405.0,56.3803,56.4388,56.3218,56.4388,5405.0
2019-09-18 09:45:00,57.84,57.85,57.73,57.78,9992.0,56.4096,56.4193,56.3023,56.3511,9992.0
2019-09-18 09:50:00,57.73,57.79,57.69,57.79,10364.0,56.3023,56.3608,56.2633,56.3608,10364.0
2019-09-18 09:55:00,57.82,57.86,57.68,57.68,7500.0,56.3901,56.4291,56.2535,56.2535,7500.0
2019-09-18 10:00:00,57.68,57.92,57.68,57.89,15224.0,56.2535,56.4876,56.2535,56.4583,15224.0
2019-09-18 10:05:00,57.88,58.04,57.84,58.03,13617.0,56.4486,56.6046,56.4096,56.5949,13617.0
2019-09-18 10:10:00,58.02,58.09,57.98,58.03,31248.0,56.5851,56.6534,56.5461,56.5949,31248.0
2019-09-18 10:15:00,58.04,58.13,57.97,58.13,17475.0,56.6046,56.6924,56.5364,56.6924,17475.0
2019-09-18 10:20:00,58.11,58.12,58.01,58.12,36533.0,56.6729,56.6826,56.5754,56.6826,36533.0
2019-09-18 10:25:00,58.14,58.16,58.1,58.1,19016.0,56.7022,56.7217,56.6631,56.6631,19016.0
2019-09-18 10:30:00,58.1,58.14,58.1,58.12,20676.0,56.6631,56.7022,56.6631,56.6826,20676.0
2019-09-18 10:35:00,58.14,58.16,57.96,57.98,30820.0,56.7022,56.7217,56.5266,56.5461,30820.0
2019-09-18 10:40:00,58.0,58.02,57.9,58.02,7632.0,56.5656,56.5851,56.4681,56.5851,7632.0
2019-09-18 10:45:00,58.03,58.1,58.01,58.08,11078.0,56.5949,56.6631,56.5754,56.6436,11078.0
2019-09-18 10:50:00,58.06,58.11,58.03,58.1,8510.0,56.6241,56.6729,56.5949,56.6631,8510.0
2019-09-18 10:55:00,58.1,58.19,58.1,58.19,21025.0,56.6631,56.7509,56.6631,56.7509,21025.0
2019-09-18 11:00:00,58.21,58.38,58.19,58.27,37377.0,56.7704,56.9362,56.7509,56.8289,37377.0
2019-09-18 11:05:00,58.22,58.42,58.2,58.42,25019.0,56.7802,56.9752,56.7607,56.9752,25019.0
2019-09-18 11:10:00,58.39,58.59,58.37,58.4,49663.0,56.946,57.141,56.9265,56.9557,49663.0
2019-09-18 11:15:00,58.4,58.42,58.28,58.3,28641.0,56.9557,56.9752,56.8387,56.8582,28641.0
2019-09-18 11:20:00,58.3,58.41,58.25,58.38,27253.0,56.8582,56.9655,56.8094,56.9362,27253.0
2019-09-18 11:25:00,58.33,58.35,58.22,58.25,45930.0,56.8875,56.907,56.7802,56.8094,45930.0
2019-09-18 11:30:00,58.27,58.29,58.18,58.24,5550.0,56.8289,56.8484,56.7412,56.7997,5550.0
2019-09-18 11:35:00,58.23,58.31,58.17,58.31,9100.0,56.7899,56.8679,56.7314,56.8679,9100.0
2019-09-18 11:40:00,58.31,58.47,58.3,58.47,20702.0,56.8679,57.024,56.8582,57.024,20702.0
2019-09-18 11:45:00,58.45,58.48,58.4,58.4,15138.0,57.0045,57.0337,56.9557,56.9557,15138.0
2019-09-18 11:50:00,58.36,58.36,58.29,58.33,7758.0,56.9167,56.9167,56.8484,56.8875,7758.0
2019-09-18 11:55:00,58.33,58.43,58.33,58.4,6950.0,56.8875,56.985,56.8875,56.9557,6950.0
2019-09-18 12:00:00,58.42,58.47,58.39,58.41,10550.0,56.9752,57.024,56.946,56.9655,10550.0
2019-09-18 12:05:00,58.4,58.4,58.36,58.4,4360.0,56.9557,56.9557,56.9167,56.9557,4360.0
2019-09-18 12:10:00,58.41,58.41,58.28,58.32,5287.0,56.9655,56.9655,56.8387,56.8777,5287.0
2019-09-18 12:15:00,58.3,58.31,58.27,58.29,5375.0,56.8582,56.8679,56.8289,56.8484,5375.0
2019-09-18 12:20:00,58.29,58.31,58.22,58.28,7095.0,56.8484,56.8679,56.7802,56.8387,7095.0
2019-09-18 12:25:00,58.25,58.25,58.18,58.23,3963.0,56.8094,56.8094,56.7412,56.7899,3963.0
2019-09-18 12:30:00,58.23,58.23,58.14,58.2,4346.0,56.7899,56.7899,56.7022,56.7607,4346.0
2019-09-18 12:35:00,58.22,58.27,58.2,58.27,3941.0,56.7802,56.8289,56.7607,56.8289,3941.0
2019-09-18 12:40:00,58.24,58.29,58.22,58.29,2600.0,56.7997,56.8484,56.7802,56.8484,2600.0
2019-09-18 12:45:00,58.29,58.35,58.27,58.33,10078.0,56.8484,56.907,56.8289,56.8875,10078.0
2019-09-18 12:50:00,58.32,58.36,58.31,58.32,2824.0,56.8777,56.9167,56.8679,56.8777,2824.0
2019-09-18 12:55:00,58.31,58.33,58.25,58.25,16400.0,56.8679,56.8875,56.8094,56.8094,16400.0
2019-09-18 13:00:00,58.22,58.23,58.19,58.22,2929.0,56.7802,56.7899,56.7509,56.7802,2929.0
2019-09-18 13:05:00,58.23,58.23,58.18,58.22,3458.0,56.7899,56.7899,56.7412,56.7802,3458.0
2019-09-18 13:10:00,58.24,58.27,58.12,58.13,10174.0,56.7997,56.8289,56.6826,56.6924,10174.0
2019-09-18 13:15:00,58.11,58.15,58.07,58.07,9305.0,56.6729,56.7119,56.6339,56.6339,9305.0
2019-09-18 13:20:00,58.08,58.19,58.08,58.16,6193.0,56.6436,56.7509,56.6436,56.7217,6193.0
2019-09-18 13:25:00,58.14,58.14,57.97,57.99,7347.0,56.7022,56.7022,56.5364,56.5559,7347.0
2019-09-18 13:30:00,58.0,58.03,58.0,58.03,2519.0,56.5656,56.5949,56.5656,56.5949,2519.0
2019-09-18 13:35:00,58.01,58.05,57.98,58.05,4313.0,56.5754,56.6144,56.5461,56.6144,4313.0
2019-09-18 13:40:00,58.04,58.07,58.0,58.05,4604.0,56.6046,56.6339,56.5656,56.6144,4604.0
2019-09-18 13:45:00,58.04,58.04,58.0,58.02,1530.0,56.6046,56.6046,56.5656,56.5851,1530.0
2019-09-18 13:50:00,58.0,58.1,58.0,58.1,6500.0,56.5656,56.6631,56.5656,56.6631,6500.0
2019-09-18 13:55:00,58.09,58.23,57.99,58.19,7723.0,56.6534,56.7899,56.5559,56.7509,7723.0
2019-09-18 14:00:00,58.22,58.31,57.84,58.05,24500.0,56.7802,56.8679,56.4096,56.6144,24500.0
2019-09-18 14:05:00,58.09,58.23,58.08,58.1,9637.0,56.6534,56.7899,56.6436,56.6631,9637.0
2019-09-18 14:10:00,58.03,58.03,57.67,57.67,15759.0,56.5949,56.5949,56.2438,56.2438,15759.0
2019-09-18 14:15:00,57.63,57.78,57.62,57.73,12088.0,56.2048,56.3511,56.195,56.3023,12088.0
2019-09-18 14:20:00,57.73,57.82,57.6,57.82,13168.0,56.3023,56.3901,56.1755,56.3901,13168.0
2019-09-18 14:25:00,57.77,57.88,57.74,57.78,13500.0,56.3413,56.4486,56.312,56.3511,13500.0
2019-09-18 14:30:00,57.79,57.83,57.67,57.78,7600.0,56.3608,56.3998,56.2438,56.3511,7600.0
2019-09-18 14:35:00,57.81,57.82,57.67,57.73,5300.0,56.3803,56.3901,56.2438,56.3023,5300.0
2019-09-18 14:40:00,57.77,57.96,57.76,57.9,8515.0,56.3413,56.5266,56.3316,56.4681,8515.0
2019-09-18 14:45:00,57.91,57.91,57.69,57.77,16871.0,56.4778,56.4778,56.2633,56.3413,16871.0
2019-09-18 14:50:00,57.8,58.1,57.8,58.04,13659.0,56.3706,56.6631,56.3706,56.6046,13659.0
2019-09-18 14:55:00,58.04,58.05,57.88,57.91,9399.0,56.6046,56.6144,56.4486,56.4778,9399.0
2019-09-18 15:00:00,57.94,57.95,57.82,57.85,6969.0,56.5071,56.5169,56.3901,56.4193,6969.0
2019-09-18 15:05:00,57.85,58.06,57.82,58.04,11929.0,56.4193,56.6241,56.3901,56.6046,11929.0
2019-09-18 15:10:00,58.03,58.1,58.0,58.07,11932.0,56.5949,56.6631,56.5656,56.6339,11932.0
2019-09-18 15:15:00,58.07,58.23,58.02,58.2,13635.0,56.6339,56.7899,56.5851,56.7607,13635.0
2019-09-18 15:20:00,58.22,58.27,58.13,58.17,14761.0,56.7802,56.8289,56.6924,56.7314,14761.0
2019-09-18 15:25:00,58.18,58.27,58.18,58.21,11694.0,56.7412,56.8289,56.7412,56.7704,11694.0
2019-09-18 15:30:00,58.21,58.44,58.2,58.42,18184.0,56.7704,56.9947,56.7607,56.9752,18184.0
2019-09-18 15:35:00,58.41,58.48,58.37,58.37,17716.0,56.9655,57.0337,56.9265,56.9265,17716.0
2019-09-18 15:40:00,58.39,58.47,58.37,58.46,21371.0,56.946,57.024,56.9265,57.0142,21371.0
2019-09-18 15:45:00,58.47,58.51,58.42,58.49,31873.0,57.024,57.063,56.9752,57.0435,31873.0
2019-09-18 15:50:00,58.47,58.52,58.44,58.46,56715.0,57.024,57.0728,56.9947,57.0142,56715.0
2019-09-18 15:55:00,58.46,58.53,58.46,58.5,113895.0,57.0142,57.0825,57.0142,57.0533,113895.0
2019-09-19 09:30:00,58.58,59.24,58.18,58.43,99793.0,57.1313,57.775,56.7412,56.985,99793.0
2019-09-19 09:35:00,58.52,58.54,58.28,58.4,5900.0,57.0728,57.0923,56.8387,56.9557,5900.0
2019-09-19 09:40:00,58.36,58.63,58.27,58.63,15478.0,56.9167,57.18,56.8289,57.18,15478.0
2019-09-19 09:45:00,58.6,58.62,58.45,58.46,73778.0,57.1508,57.1703,57.0045,57.0142,73778.0
2019-09-19 09:50:00,58.5,58.58,58.37,58.53,7120.0,57.0533,57.1313,56.9265,57.0825,7120.0
2019-09-19 09:55:00,58.5,58.57,58.42,58.57,35153.0,57.0533,57.1215,56.9752,57.1215,35153.0
2019-09-19 10:00:00,58.58,58.85,58.5,58.82,26183.0,57.1313,57.3946,57.0533,57.3653,26183.0
2019-09-19 10:05:00,58.8,58.93,58.77,58.8,25606.0,57.3458,57.4726,57.3166,57.3458,25606.0
2019-09-19 10:10:00,58.84,58.99,58.8,58.96,23358.0,57.3848,57.5311,57.3458,57.5019,23358.0
2019-09-19 10:15:00,58.94,59.05,58.88,58.97,34839.0,57.4824,57.5896,57.4239,57.5116,34839.0
2019-09-19 10:20:00,58.94,59.1,58.93,59.01,10242.0,57.4824,57.6384,57.4726,57.5506,10242.0
2019-09-19 10:25:00,59.03,59.06,58.96,59.03,23687.0,57.5701,57.5994,57.5019,57.5701,23687.0
2019-09-19 10:30:00,59.02,59.14,58.97,59.09,30408.0,57.5604,57.6774,57.5116,57.6287,30408.0
2019-09-19 10:35:00,59.05,59.08,58.93,58.99,8980.0,57.5896,57.6189,57.4726,57.5311,8980.0
2019-09-19 10:40:00,58.99,59.08,58.92,58.99,17923.0,57.5311,57.6189,57.4629,57.5311,17923.0
2019-09-19 10:45:00,59.0,59.22,58.97,59.2,27552.0,57.5409,57.7554,57.5116,57.7359,27552.0
2019-09-19 10:50:00,59.21,59.39,59.21,59.31,62787.0,57.7457,57.9212,57.7457,57.8432,62787.0
2019-09-19 10:55:00,59.32,59.32,58.95,58.95,40578.0,57.853,57.853,57.4921,57.4921,40578.0
2019-09-19 11:00:00,58.9,59.15,58.87,59.15,39389.0,57.4434,57.6872,57.4141,57.6872,39389.0
2019-09-19 11:05:00,59.14,59.23,58.96,59.23,58914.0,57.6774,57.7652,57.5019,57.7652,58914.0
2019-09-19 11:10:00,59.21,59.25,59.15,59.23,18846.0,57.7457,57.7847,57.6872,57.7652,18846.0
2019-09-19 11:15:00,59.22,59.34,59.17,59.3,19384.0,57.7554,57.8725,57.7067,57.8335,19384.0
2019-09-19 11:20:00,59.29,59.35,59.23,59.31,43862.0,57.8237,57.8822,57.7652,57.8432,43862.0
2019-09-19 11:25:00,59.3,59.3,59.21,59.21,7904.0,57.8335,57.8335,57.7457,57.7457,7904.0
2019-09-19 11:30:00,59.22,59.27,59.17,59.23,10018.0,57.7554,57.8042,57.7067,57.7652,10018.0
2019-09-19 11:35:00,59.23,59.23,59.1,59.17,11395.0,57.7652,57.7652,57.6384,57.7067,11395.0
2019-09-19 11:40:00,59.15,59.28,59.15,59.16,11257.0,57.6872,57.814,57.6872,57.6969,11257.0
2019-09-19 11:45:00,59.16,59.28,59.15,59.23,16434.0,57.6969,57.814,57.6872,57.7652,16434.0
2019-09-19 11:50:00,59.18,59.22,59.16,59.2,6408.0,57.7164,57.7554,57.6969,57.7359,6408.0
2019-09-19 11:55:00,59.2,59.21,59.06,59.06,11965.0,57.7359,57.7457,57.5994,57.5994,11965.0
2019-09-19 12:00:00,59.1,59.12,59.06,59.11,7143.0,57.6384,57.6579,57.5994,57.6482,7143.0
2019-09-19 12:05:00,59.11,59.12,59.06,59.1,5066.0,57.6482,57.6579,57.5994,57.6384,5066.0
2019-09-19 12:10:00,59.08,59.2,59.07,59.16,7373.0,57.6189,57.7359,57.6092,57.6969,7373.0
2019-09-19 12:15:00,59.17,59.17,59.1,59.11,4650.0,57.7067,57.7067,57.6384,57.6482,4650.0
2019-09-19 12:20:00,59.11,59.16,58.96,58.96,21321.0,57.6482,57.6969,57.5019,57.5019,21321.0
2019-09-19 12:25:00,59.0,59.04,58.92,58.93,9034.0,57.5409,57.5799,57.4629,57.4726,9034.0
2019-09-19 12:30:00,58.93,58.99,58.92,58.93,5699.0,57.4726,57.5311,57.4629,57.4726,5699.0
2019-09-19 12:35:00,58.93,58.98,58.9,58.97,5048.0,57.4726,57.5214,57.4434,57.5116,5048.0
2019-09-19 12:40:00,58.99,59.0,58.94,58.96,5518.0,57.5311,57.5409,57.4824,57.5019,5518.0
2019-09-19 12:45:00,58.95,58.99,58.92,58.96,7650.0,57.4921,57.5311,57.4629,57.5019,7650.0
2019-09-19 12:50:00,58.94,58.94,58.84,58.87,8589.0,57.4824,57.4824,57.3848,57.4141,8589.0
2019-09-19 12:55:00,58.88,58.89,58.83,58.85,4575.0,57.4239,57.4336,57.3751,57.3946,4575.0
2019-09-19 13:00:00,58.85,58.89,58.84,58.89,3400.0,57.3946,57.4336,57.3848,57.4336,3400.0
2019-09-19 13:05:00,58.89,58.92,58.84,58.86,5802.0,57.4336,57.4629,57.3848,57.4043,5802.0
2019-09-19 13:10:00,58.84,58.9,58.82,58.85,6839.0,57.3848,57.4434,57.3653,57.3946,6839.0
2019-09-19 13:15:00,58.86,58.91,58.83,58.9,8876.0,57.4043,57.4531,57.3751,57.4434,8876.0
2019-09-19 13:20:00,58.87,58.87,58.82,58.83,3306.0,57.4141,57.4141,57.3653,57.3751,3306.0
2019-09-19 13:25:00,58.82,58.92,58.78,58.88,9193.0,57.3653,57.4629,57.3263,57.4239,9193.0
2019-09-19 13:30:00,58.87,58.89,58.68,58.8,11486.0,57.4141,57.4336,57.2288,57.3458,11486.0
2019-09-19 13:35:00,58.8,58.82,58.77,58.8,5510.0,57.3458,57.3653,57.3166,57.3458,5510.0
2019-09-19 13:40:00,58.83,58.86,58.7,58.76,4741.0,57.3751,57.4043,57.2483,57.3068,4741.0
2019-09-19 13:45:00,58.7,58.81,58.7,58.79,6323.0,57.2483,57.3556,57.2483,57.3361,6323.0
2019-09-19 13:50:00,58.75,58.88,58.74,58.87,12188.0,57.2971,57.4239,57.2873,57.4141,12188.0
2019-09-19 13:55:00,58.87,58.91,58.84,58.91,4919.0,57.4141,57.4531,57.3848,57.4531,4919.0
2019-09-19 14:00:00,58.9,58.93,58.88,58.91,6934.0,57.4434,57.4726,57.4239,57.4531,6934.0
2019-09-19 14:05:00,58.91,58.98,58.91,58.95,6144.0,57.4531,57.5214,57.4531,57.4921,6144.0
2019-09-19 14:10:00,58.95,59.09,58.95,59.02,19652.0,57.4921,57.6287,57.4921,57.5604,19652.0
2019-09-19 14:15:00,59.02,59.15,59.0,59.13,10680.0,57.5604,57.6872,57.5409,57.6677,10680.0
2019-09-19 14:20:00,59.13,59.16,59.1,59.11,7437.0,57.6677,57.6969,57.6384,57.6482,7437.0
2019-09-19 14:25:00,59.11,59.16,59.07,59.14,6319.0,57.6482,57.6969,57.6092,57.6774,6319.0
2019-09-19 14:30:00,59.17,59.17,59.06,59.12,25198.0,57.7067,57.7067,57.5994,57.6579,25198.0
2019-09-19 14:35:00,59.09,59.09,58.88,58.95,19038.0,57.6287,57.6287,57.4239,57.4921,19038.0
2019-09-19 14:40:00,58.98,58.98,58.88,58.88,9623.0,57.5214,57.5214,57.4239,57.4239,9623.0
2019-09-19 14:45:00,58.87,58.91,58.84,58.91,7687.0,57.4141,57.4531,57.3848,57.4531,7687.0
2019-09-19 14:50:00,58.91,58.93,58.88,58.9,2893.0,57.4531,57.4726,57.4239,57.4434,2893.0
2019-09-19 14:55:00,58.88,58.89,58.83,58.87,6476.0,57.4239,57.4336,57.3751,57.4141,6476.0
2019-09-19 15:00:00,58.87,58.92,58.85,58.88,5513.0,57.4141,57.4629,57.3946,57.4239,5513.0
2019-09-19 15:05:00,58.88,58.91,58.86,58.88,6785.0,57.4239,57.4531,57.4043,57.4239,6785.0
2019-09-19 15:10:00,58.88,58.92,58.88,58.92,8783.0,57.4239,57.4629,57.4239,57.4629,8783.0
2019-09-19 15:15:00,58.92,59.02,58.92,58.98,13372.0,57.4629,57.5604,57.4629,57.5214,13372.0
2019-09-19 15:20:00,58.98,59.02,58.96,58.99,15944.0,57.5214,57.5604,57.5019,57.5311,15944.0
2019-09-19 15:25:00,58.98,58.99,58.88,58.91,14038.0,57.5214,57.5311,57.4239,57.4531,14038.0
2019-09-19 15:30:00,58.92,58.93,58.8,58.8,10131.0,57.4629,57.4726,57.3458,57.3458,10131.0
2019-09-19 15:35:00,58.8,58.89,58.75,58.87,15821.0,57.3458,57.4336,57.2971,57.4141,15821.0
2019-09-19 15:40:00,58.87,58.91,58.86,58.89,11212.0,57.4141,57.4531,57.4043,57.4336,11212.0
2019-09-19 15:45:00,58.9,58.96,58.84,58.84,47092.0,57.4434,57.5019,57.3848,57.3848,47092.0
2019-09-19 15:50:00,58.83,58.84,58.73,58.79,36731.0,57.3751,57.3848,57.2776,57.3361,36731.0
2019-09-19 15:55:00,58.8,58.82,58.69,58.74,107306.0,57.3458,57.3653,57.2386,57.2873,107306.0
2019-09-20 09:30:00,59.03,59.32,59.01,59.14,135943.0,57.5701,57.853,57.5506,57.6774,135943.0
2019-09-20 09:35:00,59.15,59.16,58.87,59.01,30059.0,57.6872,57.6969,57.4141,57.5506,30059.0
2019-09-20 09:40:00,59.03,59.29,58.95,59.29,9739.0,57.5701,57.8237,57.4921,57.8237,9739.0
2019-09-20 09:45:00,59.29,59.29,58.88,58.92,7633.0,57.8237,57.8237,57.4239,57.4629,7633.0
2019-09-20 09:50:00,58.92,59.12,58.92,58.98,9322.0,57.4629,57.6579,57.4629,57.5214,9322.0
2019-09-20 09:55:00,58.99,58.99,58.63,58.63,14761.0,57.5311,57.5311,57.18,57.18,14761.0
2019-09-20 10:00:00,58.65,58.82,58.55,58.8,20592.0,57.1995,57.3653,57.102,57.3458,20592.0
2019-09-20 10:05:00,58.81,58.81,58.67,58.72,35494.0,57.3556,57.3556,57.219,57.2678,35494.0
2019-09-20 10:10:00,58.72,58.72,58.58,58.58,3150.0,57.2678,57.2678,57.1313,57.1313,3150.0
2019-09-20 10:15:00,58.58,58.72,58.51,58.68,15680.0,57.1313,57.2678,57.063,57.2288,15680.0
2019-09-20 10:20:00,58.66,58.77,58.62,58.77,31676.0,57.2093,57.3166,57.1703,57.3166,31676.0
2019-09-20 10:25:00,58.75,58.79,58.67,58.78,11865.0,57.2971,57.3361,57.219,57.3263,11865.0
2019-09-20 10:30:00,58.78,58.87,58.73,58.78,30395.0,57.3263,57.4141,57.2776,57.3263,30395.0
2019-09-20 10:35:00,58.79,58.83,58.63,58.64,7644.0,57.3361,57.3751,57.18,57.1898,7644.0
2019-09-20 10:40:00,58.65,58.7,58.64,58.64,4868.0,57.1995,57.2483,57.1898,57.1898,4868.0
2019-09-20 10:45:00,58.65,58.66,58.56,58.61,15008.0,57.1995,57.2093,57.1118,57.1605,15008.0
2019-09-20 10:50:00,58.61,58.61,58.54,58.55,3650.0,57.1605,57.1605,57.0923,57.102,3650.0
2019-09-20 10:55:00,58.54,58.65,58.54,58.62,4757.0,57.0923,57.1995,57.0923,57.1703,4757.0
2019-09-20 11:00:00,58.6,58.85,58.55,58.83,8576.0,57.1508,57.3946,57.102,57.3751,8576.0
2019-09-20 11:05:00,58.82,58.84,58.77,58.79,8717.0,57.3653,57.3848,57.3166,57.3361,8717.0
2019-09-20 11:10:00,58.8,58.95,58.74,58.9,36121.0,57.3458,57.4921,57.2873,57.4434,36121.0
2019-09-20 11:15:00,58.9,58.95,58.86,58.89,8784.0,57.4434,57.4921,57.4043,57.4336,8784.0
2019-09-20 11:20:00,58.87,59.01,58.87,59.01,5857.0,57.4141,57.5506,57.4141,57.5506,5857.0
2019-09-20 11:25:00,59.01,59.03,58.94,58.95,6163.0,57.5506,57.5701,57.4824,57.4921,6163.0
2019-09-20 11:30:00,58.94,59.0,58.94,58.98,3722.0,57.4824,57.5409,57.4824,57.5214,3722.0
2019-09-20 11:35:00,58.98,58.98,58.84,58.85,7519.0,57.5214,57.5214,57.3848,57.3946,7519.0
2019-09-20 11:40:00,58.84,58.89,58.76,58.8,9877.0,57.3848,57.4336,57.3068,57.3458,9877.0
2019-09-20 11:45:00,58.79,58.87,58.75,58.85,11291.0,57.3361,57.4141,57.2971,57.3946,11291.0
2019-09-20 11:50:00,58.82,58.84,58.81,58.84,3902.0,57.3653,57.3848,57.3556,57.3848,3902.0
2019-09-20 11:55:00,58.83,58.85,58.8,58.82,7750.0,57.3751,57.3946,57.3458,57.3653,7750.0
2019-09-20 12:00:00,58.85,58.92,58.84,58.86,10645.0,57.3946,57.4629,57.3848,57.4043,10645.0
2019-09-20 12:05:00,58.85,58.88,58.84,58.88,2275.0,57.3946,57.4239,57.3848,57.4239,2275.0
2019-09-20 12:10:00,58.89,58.92,58.88,58.9,1980.0,57.4336,57.4629,57.4239,57.4434,1980.0
2019-09-20 12:15:00,58.89,58.91,58.85,58.89,4591.0,57.4336,57.4531,57.3946,57.4336,4591.0
2019-09-20 12:20:00,58.9,58.93,58.88,58.88,3200.0,57.4434,57.4726,57.4239,57.4239,3200.0
2019-09-20 12:25:00,58.9,58.9,58.77,58.8,5298.0,57.4434,57.4434,57.3166,57.3458,5298.0
2019-09-20 12:30:00,58.8,58.81,58.67,58.68,5842.0,57.3458,57.3556,57.219,57.2288,5842.0
2019-09-20 12:35:00,58.68,58.71,58.63,58.7,6450.0,57.2288,57.2581,57.18,57.2483,6450.0
2019-09-20 12:40:00,58.69,58.69,58.65,58.67,3411.0,57.2386,57.2386,57.1995,57.219,3411.0
2019-09-20 12:45:00,58.67,58.7,58.62,58.66,3486.0,57.219,57.2483,57.1703,57.2093,3486.0
2019-09-20 12:50:00,58.66,58.69,58.61,58.62,3419.0,57.2093,57.2386,57.1605,57.1703,3419.0
2019-09-20 12:55:00,58.6,58.62,58.57,58.59,2450.0,57.1508,57.1703,57.1215,57.141,2450.0
2019-09-20 13:00:00,58.6,58.61,58.59,58.61,1800.0,57.1508,57.1605,57.141,57.1605,1800.0
2019-09-20 13:05:00,58.6,58.61,58.57,58.61,3316.0,57.1508,57.1605,57.1215,57.1605,3316.0
2019-09-20 13:10:00,58.6,58.6,57.8,57.81,37079.0,57.1508,57.1508,56.3706,56.3803,37079.0
2019-09-20 13:15:00,57.87,58.16,57.61,58.16,29705.0,56.4388,56.7217,56.1853,56.7217,29705.0
2019-09-20 13:20:00,58.06,58.21,57.92,58.19,11950.0,56.6241,56.7704,56.4876,56.7509,11950.0
2019-09-20 13:25:00,58.13,58.28,58.13,58.27,3612.0,56.6924,56.8387,56.6924,56.8289,3612.0
2019-09-20 13:30:00,58.23,58.25,58.14,58.23,2200.0,56.7899,56.8094,56.7022,56.7899,2200.0
2019-09-20 13:35:00,58.27,58.29,58.21,58.22,3209.0,56.8289,56.8484,56.7704,56.7802,3209.0
2019-09-20 13:40:00,58.21,58.22,58.15,58.18,3661.0,56.7704,56.7802,56.7119,56.7412,3661.0
2019-09-20 13:45:00,58.2,58.24,58.13,58.13,2718.0,56.7607,56.7997,56.6924,56.6924,2718.0
2019-09-20 13:50:00,58.12,58.18,58.12,58.12,3833.0,56.6826,56.7412,56.6826,56.6826,3833.0
2019-09-20 13:55:00,58.12,58.36,58.11,58.26,6665.0,56.6826,56.9167,56.6729,56.8192,6665.0
2019-09-20 14:00:00,58.31,58.47,58.3,58.36,2904.0,56.8679,57.024,56.8582,56.9167,2904.0
2019-09-20 14:05:00,58.34,58.39,58.25,58.25,3513.0,56.8972,56.946,56.8094,56.8094,3513.0
2019-09-20 14:10:00,58.26,58.29,58.21,58.21,13250.0,56.8192,56.8484,56.7704,56.7704,13250.0
2019-09-20 14:15:00,58.21,58.31,58.19,58.31,3691.0,56.7704,56.8679,56.7509,56.8679,3691.0
2019-09-20 14:20:00,58.31,58.44,58.31,58.44,2800.0,56.8679,56.9947,56.8679,56.9947,2800.0
2019-09-20 14:25:00,58.38,58.41,58.36,58.41,2150.0,56.9362,56.9655,56.9167,56.9655,2150.0
2019-09-20 14:30:00,58.39,58.5,58.39,58.5,4356.0,56.946,57.0533,56.946,57.0533,4356.0
2019-09-20 14:35:00,58.48,58.54,58.48,58.53,2504.0,57.0337,57.0923,57.0337,57.0825,2504.0
2019-09-20 14:40:00,58.54,58.56,58.5,58.53,6373.0,57.0923,57.1118,57.0533,57.0825,6373.0
2019-09-20 14:45:00,58.54,58.54,58.49,58.5,3639.0,57.0923,57.0923,57.0435,57.0533,3639.0
2019-09-20 14:50:00,58.48,58.48,58.43,58.45,4783.0,57.0337,57.0337,56.985,57.0045,4783.0
2019-09-20 14:55:00,58.47,58.49,58.4,58.43,2774.0,57.024,57.0435,56.9557,56.985,2774.0
2019-09-20 15:00:00,58.45,58.48,58.41,58.48,5328.0,57.0045,57.0337,56.9655,57.0337,5328.0
2019-09-20 15:05:00,58.48,58.5,58.44,58.44,4746.0,57.0337,57.0533,56.9947,56.9947,4746.0
2019-09-20 15:10:00,58.43,58.5,58.43,58.46,4252.0,56.985,57.0533,56.985,57.0142,4252.0
2019-09-20 15:15:00,58.47,58.54,58.47,58.48,6614.0,57.024,57.0923,57.024,57.0337,6614.0
2019-09-20 15:20:00,58.48,58.52,58.47,58.48,11007.0,57.0337,57.0728,57.024,57.0337,11007.0
2019-09-20 15:25:00,58.49,58.49,58.33,58.39,10663.0,57.0435,57.0435,56.8875,56.946,10663.0
2019-09-20 15:30:00,58.4,58.4,58.32,58.33,8739.0,56.9557,56.9557,56.8777,56.8875,8739.0
2019-09-20 15:35:00,58.34,58.4,58.34,58.37,7942.0,56.8972,56.9557,56.8972,56.9265,7942.0
2019-09-20 15:40:00,58.38,58.42,58.36,58.38,8926.0,56.9362,56.9752,56.9167,56.9362,8926.0
2019-09-20 15:45:00,58.37,58.4,58.24,58.24,28831.0,56.9265,56.9557,56.7997,56.7997,28831.0
2019-09-20 15:50:00,58.24,58.42,58.23,58.41,22880.0,56.7997,56.9752,56.7899,56.9655,22880.0
2019-09-20 15:55:00,58.4,58.4,58.1,58.16,117046.0,56.9557,56.9557,56.6631,56.7217,117046.0
2019-09-23 09:30:00,58.53,58.74,58.22,58.59,24371.0,57.0825,57.2873,56.7802,57.141,24371.0
2019-09-23 09:35:00,58.61,58.79,58.57,58.67,11741.0,57.1605,57.3361,57.1215,57.219,11741.0
2019-09-23 09:40:00,58.62,58.86,58.58,58.83,4119.0,57.1703,57.4043,57.1313,57.3751,4119.0
2019-09-23 09:45:00,58.81,58.99,58.79,58.87,16386.0,57.3556,57.5311,57.3361,57.4141,16386.0
2019-09-23 09:50:00,58.85,58.95,58.85,58.95,7978.0,57.3946,57.4921,57.3946,57.4921,7978.0
2019-09-23 09:55:00,58.96,59.01,58.88,58.88,6926.0,57.5019,57.5506,57.4239,57.4239,6926.0
2019-09-23 10:00:00,58.95,59.06,58.82,58.96,17516.0,57.4921,57.5994,57.3653,57.5019,17516.0
2019-09-23 10:05:00,58.94,59.05,58.85,58.99,18315.0,57.4824,57.5896,57.3946,57.5311,18315.0
2019-09-23 10:10:00,58.96,58.99,58.73,58.81,6637.0,57.5019,57.5311,57.2776,57.3556,6637.0
2019-09-23 10:15:00,58.81,59.03,58.78,59.0,12360.0,57.3556,57.5701,57.3263,57.5409,12360.0
2019-09-23 10:20:00,59.0,59.16,58.99,59.05,7524.0,57.5409,57.6969,57.5311,57.5896,7524.0
2019-09-23 10:25:00,59.08,59.13,59.02,59.12,3721.0,57.6189,57.6677,57.5604,57.6579,3721.0
2019-09-23 10:30:00,59.13,59.18,59.04,59.05,6119.0,57.6677,57.7164,57.5799,57.5896,6119.0
2019-09-23 10:35:00,59.08,59.16,59.04,59.04,5699.0,57.6189,57.6969,57.5799,57.5799,5699.0
2019-09-23 10:40:00,59.05,59.11,59.04,59.1,6920.0,57.5896,57.6482,57.5799,57.6384,6920.0
2019-09-23 10:45:00,59.1,59.14,58.97,58.99,31055.0,57.6384,57.6774,57.5116,57.5311,31055.0
2019-09-23 10:50:00,58.99,59.05,58.79,58.79,12039.0,57.5311,57.5896,57.3361,57.3361,12039.0
2019-09-23 10:55:00,58.79,58.82,58.76,58.79,12992.0,57.3361,57.3653,57.3068,57.3361,12992.0
2019-09-23 11:00:00,58.79,58.82,58.72,58.75,11097.0,57.3361,57.3653,57.2678,57.2971,11097.0
2019-09-23 11:05:00,58.72,58.79,58.7,58.73,9525.0,57.2678,57.3361,57.2483,57.2776,9525.0
2019-09-23 11:10:00,58.72,58.74,58.65,58.72,4642.0,57.2678,57.2873,57.1995,57.2678,4642.0
2019-09-23 11:15:00,58.76,58.79,58.71,58.71,4347.0,57.3068,57.3361,57.2581,57.2581,4347.0
2019-09-23 11:20:00,58.75,58.77,58.67,58.76,4713.0,57.2971,57.3166,57.219,57.3068,4713.0
2019-09-23 11:25:00,58.76,58.82,58.73,58.81,3978.0,57.3068,57.3653,57.2776,57.3556,3978.0
2019-09-23 11:30:00,58.81,58.83,58.79,58.82,11506.0,57.3556,57.3751,57.3361,57.3653,11506.0
2019-09-23 11:35:00,58.81,58.86,58.79,58.82,4055.0,57.3556,57.4043,57.3361,57.3653,4055.0
2019-09-23 11:40:00,58.82,58.85,58.77,58.78,6234.0,57.3653,57.3946,57.3166,57.3263,6234.0
2019-09-23 11:45:00,58.79,58.85,58.78,58.85,7197.0,57.3361,57.3946,57.3263,57.3946,7197.0
2019-09-23 11:50:00,58.85,58.91,58.79,58.9,11473.0,57.3946,57.4531,57.3361,57.4434,11473.0
2019-09-23 11:55:00,58.91,58.94,58.9,58.91,5163.0,57.4531,57.4824,57.4434,57.4531,5163.0
2019-09-23 12:00:00,58.9,58.94,58.88,58.93,2734.0,57.4434,57.4824,57.4239,57.4726,2734.0
2019-09-23 12:05:00,58.96,59.01,58.94,58.97,6018.0,57.5019,57.5506,57.4824,57.5116,6018.0
2019-09-23 12:10:00,58.98,58.99,58.91,58.92,6020.0,57.5214,57.5311,57.4531,57.4629,6020.0
2019-09-23 12:15:00,58.91,58.93,58.9,58.93,10318.0,57.4531,57.4726,57.4434,57.4726,10318.0
2019-09-23 12:20:00,58.92,58.92,58.86,58.91,5850.0,57.4629,57.4629,57.4043,57.4531,5850.0
2019-09-23 12:25:00,58.92,58.96,58.91,58.92,13600.0,57.4629,57.5019,57.4531,57.4629,13600.0
2019-09-23 12:30:00,58.91,58.93,58.88,58.93,7942.0,57.4531,57.4726,57.4239,57.4726,7942.0
2019-09-23 12:35:00,58.94,58.96,58.86,58.89,6700.0,57.4824,57.5019,57.4043,57.4336,6700.0
2019-09-23 12:40:00,58.88,58.89,58.84,58.88,3985.0,57.4239,57.4336,57.3848,57.4239,3985.0
2019-09-23 12:45:00,58.89,58.91,58.86,58.87,4816.0,57.4336,57.4531,57.4043,57.4141,4816.0
2019-09-23 12:50:00,58.86,58.91,58.83,58.88,3425.0,57.4043,57.4531,57.3751,57.4239,3425.0
2019-09-23 12:55:00,58.89,58.9,58.84,58.86,6400.0,57.4336,57.4434,57.3848,57.4043,6400.0
2019-09-23 13:00:00,58.87,58.89,58.8,58.87,7265.0,57.4141,57.4336,57.3458,57.4141,7265.0
2019-09-23 13:05:00,58.87,58.94,58.84,58.92,4608.0,57.4141,57.4824,57.3848,57.4629,4608.0
2019-09-23 13:10:00,58.94,58.94,58.9,58.9,4067.0,57.4824,57.4824,57.4434,57.4434,4067.0
2019-09-23 13:15:00,58.91,58.96,58.91,58.95,4000.0,57.4531,57.5019,57.4531,57.4921,4000.0
2019-09-23 13:20:00,58.95,58.95,58.87,58.88,8000.0,57.4921,57.4921,57.4141,57.4239,8000.0
2019-09-23 13:25:00,58.9,58.95,58.89,58.94,6156.0,57.4434,57.4921,57.4336,57.4824,6156.0
2019-09-23 13:30:00,58.94,58.94,58.85,58.86,4668.0,57.4824,57.4824,57.3946,57.4043,4668.0
2019-09-23 13:35:00,58.86,58.88,58.83,58.86,10608.0,57.4043,57.4239,57.3751,57.4043,10608.0
2019-09-23 13:40:00,58.88,58.88,58.83,58.85,9086.0,57.4239,57.4239,57.3751,57.3946,9086.0
2019-09-23 13:45:00,58.84,58.84,58.79,58.79,2700.0,57.3848,57.3848,57.3361,57.3361,2700.0
2019-09-23 13:50:00,58.79,58.8,58.76,58.76,6391.0,57.3361,57.3458,57.3068,57.3068,6391.0
2019-09-23 13:55:00,58.77,58.98,58.76,58.94,29464.0,57.3166,57.5214,57.3068,57.4824,29464.0
2019-09-23 14:00:00,58.95,58.99,58.93,58.98,5850.0,57.4921,57.5311,57.4726,57.5214,5850.0
2019-09-23 14:05:00,58.98,59.03,58.97,59.02,13541.0,57.5214,57.5701,57.5116,57.5604,13541.0
2019-09-23 14:10:00,59.01,59.08,59.0,59.03,30055.0,57.5506,57.6189,57.5409,57.5701,30055.0
2019-09-23 14:15:00,59.03,59.19,59.03,59.17,15293.0,57.5701,57.7262,57.5701,57.7067,15293.0
2019-09-23 14:20:00,59.17,59.24,59.16,59.2,26826.0,57.7067,57.775,57.6969,57.7359,26826.0
2019-09-23 14:25:00,59.21,59.29,59.2,59.29,10101.0,57.7457,57.8237,57.7359,57.8237,10101.0
2019-09-23 14:30:00,59.3,59.31,59.26,59.3,8297.0,57.8335,57.8432,57.7945,57.8335,8297.0
2019-09-23 14:35:00,59.3,59.3,59.25,59.26,4100.0,57.8335,57.8335,57.7847,57.7945,4100.0
2019-09-23 14:40:00,59.24,59.32,59.22,59.3,54067.0,57.775,57.853,57.7554,57.8335,54067.0
2019-09-23 14:45:00,59.3,59.32,59.27,59.27,8516.0,57.8335,57.853,57.8042,57.8042,8516.0
2019-09-23 14:50:00,59.28,59.29,59.26,59.29,3090.0,57.814,57.8237,57.7945,57.8237,3090.0
2019-09-23 14:55:00,59.3,59.31,59.2,59.21,6386.0,57.8335,57.8432,57.7359,57.7457,6386.0
2019-09-23 15:00:00,59.21,59.21,59.16,59.2,9100.0,57.7457,57.7457,57.6969,57.7359,9100.0
2019-09-23 15:05:00,59.19,59.28,59.17,59.23,9866.0,57.7262,57.814,57.7067,57.7652,9866.0
2019-09-23 15:10:00,59.24,59.25,59.21,59.22,5200.0,57.775,57.7847,57.7457,57.7554,5200.0
2019-09-23 15:15:00,59.21,59.23,59.2,59.21,11759.0,57.7457,57.7652,57.7359,57.7457,11759.0
2019-09-23 15:20:00,59.21,59.25,59.2,59.2,9476.0,57.7457,57.7847,57.7359,57.7359,9476.0
2019-09-23 15:25:00,59.2,59.22,59.19,59.2,4901.0,57.7359,57.7554,57.7262,57.7359,4901.0
2019-09-23 15:30:00,59.21,59.22,59.1,59.12,17331.0,57.7457,57.7554,57.6384,57.6579,17331.0
2019-09-23 15:35:00,59.13,59.13,59.0,59.01,12672.0,57.6677,57.6677,57.5409,57.5506,12672.0
2019-09-23 15:40:00,59.0,59.0,58.91,58.93,22511.0,57.5409,57.5409,57.4531,57.4726,22511.0
2019-09-23 15:45:00,58.93,58.98,58.89,58.9,16974.0,57.4726,57.5214,57.4336,57.4434,16974.0
2019-09-23 15:50:00,58.91,58.97,58.75,58.75,46770.0,57.4531,57.5116,57.2971,57.2971,46770.0
2019-09-23 15:55:00,58.75,58.75,58.62,58.72,113658.0,57.2971,57.2971,57.1703,57.2678,113658.0
2019-09-24 09:30:00,58.91,59.22,58.85,59.09,20559.0,57.4531,57.7554,57.3946,57.6287,20559.0
2019-09-24 09:35:00,59.11,59.2,59.1,59.17,4467.0,57.6482,57.7359,57.6384,57.7067,4467.0
2019-09-24 09:40:00,59.2,59.31,58.88,58.9,8744.0,57.7359,57.8432,57.4239,57.4434,8744.0
2019-09-24 09:45:00,58.9,59.01,58.71,59.01,20025.0,57.4434,57.5506,57.2581,57.5506,20025.0
2019-09-24 09:50:00,59.0,59.09,58.95,59.03,14682.0,57.5409,57.6287,57.4921,57.5701,14682.0
2019-09-24 09:55:00,59.07,59.19,59.07,59.08,12925.0,57.6092,57.7262,57.6092,57.6189,12925.0
2019-09-24 10:00:00,58.99,59.17,58.96,59.17,8698.0,57.5311,57.7067,57.5019,57.7067,8698.0
2019-09-24 10:05:00,59.15,59.15,58.98,59.06,12192.0,57.6872,57.6872,57.5214,57.5994,12192.0
2019-09-24 10:10:00,59.01,59.06,58.96,59.01,11404.0,57.5506,57.5994,57.5019,57.5506,11404.0
2019-09-24 10:15:00,58.97,58.97,58.8,58.8,33409.0,57.5116,57.5116,57.3458,57.3458,33409.0
2019-09-24 10:20:00,58.84,58.95,58.61,58.65,16963.0,57.3848,57.4921,57.1605,57.1995,16963.0
2019-09-24 10:25:00,58.64,58.73,58.61,58.72,4843.0,57.1898,57.2776,57.1605,57.2678,4843.0
2019-09-24 10:30:00,58.75,58.82,58.72,58.82,8924.0,57.2971,57.3653,57.2678,57.3653,8924.0
2019-09-24 10:35:00,58.85,58.85,58.69,58.7,11443.0,57.3946,57.3946,57.2386,57.2483,11443.0
2019-09-24 10:40:00,58.67,58.68,58.54,58.55,15749.0,57.219,57.2288,57.0923,57.102,15749.0
2019-09-24 10:45:00,58.49,58.55,58.38,58.53,13409.0,57.0435,57.102,56.9362,57.0825,13409.0
2019-09-24 10:50:00,58.54,58.67,58.54,58.57,9688.0,57.0923,57.219,57.0923,57.1215,9688.0
2019-09-24 10:55:00,58.57,58.73,58.55,58.68,28438.0,57.1215,57.2776,57.102,57.2288,28438.0
2019-09-24 11:00:00,58.66,58.66,58.27,58.28,48035.0,57.2093,57.2093,56.8289,56.8387,48035.0
2019-09-24 11:05:00,58.29,58.49,58.25,58.49,11190.0,56.8484,57.0435,56.8094,57.0435,11190.0
2019-09-24 11:10:00,58.5,58.58,58.45,58.57,35305.0,57.0533,57.1313,57.0045,57.1215,35305.0
2019-09-24 11:15:00,58.58,58.6,58.51,58.54,13556.0,57.1313,57.1508,57.063,57.0923,13556.0
2019-09-24 11:20:00,58.55,58.65,58.54,58.65,9793.0,57.102,57.1995,57.0923,57.1995,9793.0
2019-09-24 11:25:00,58.63,58.73,58.61,58.72,8469.0,57.18,57.2776,57.1605,57.2678,8469.0
2019-09-24 11:30:00,58.74,58.75,58.66,58.73,11300.0,57.2873,57.2971,57.2093,57.2776,11300.0
2019-09-24 11:35:00,58.72,58.73,58.47,58.47,20165.0,57.2678,57.2776,57.024,57.024,20165.0
2019-09-24 11:40:00,58.48,58.52,58.44,58.45,25063.0,57.0337,57.0728,56.9947,57.0045,25063.0
2019-09-24 11:45:00,58.45,58.64,58.41,58.62,9511.0,57.0045,57.1898,56.9655,57.1703,9511.0
2019-09-24 11:50:00,58.6,58.6,58.47,58.52,8237.0,57.1508,57.1508,57.024,57.0728,8237.0
2019-09-24 11:55:00,58.53,58.55,58.52,58.52,3626.0,57.0825,57.102,57.0728,57.0728,3626.0
2019-09-24 12:00:00,58.53,58.61,58.51,58.59,10150.0,57.0825,57.1605,57.063,57.141,10150.0
2019-09-24 12:05:00,58.59,58.7,58.59,58.7,8503.0,57.141,57.2483,57.141,57.2483,8503.0
2019-09-24 12:10:00,58.69,58.7,58.63,58.7,11217.0,57.2386,57.2483,57.18,57.2483,11217.0
2019-09-24 12:15:00,58.69,58.75,58.65,58.66,12822.0,57.2386,57.2971,57.1995,57.2093,12822.0
2019-09-24 12:20:00,58.64,58.72,58.42,58.53,45081.0,57.1898,57.2678,56.9752,57.0825,45081.0
2019-09-24 12:25:00,58.51,58.54,58.35,58.46,11987.0,57.063,57.0923,56.907,57.0142,11987.0
2019-09-24 12:30:00,58.47,58.53,58.41,58.52,6228.0,57.024,57.0825,56.9655,57.0728,6228.0
2019-09-24 12:35:00,58.48,58.48,58.39,58.43,16554.0,57.0337,57.0337,56.946,56.985,16554.0
2019-09-24 12:40:00,58.44,58.44,58.26,58.32,15874.0,56.9947,56.9947,56.8192,56.8777,15874.0
2019-09-24 12:45:00,58.3,58.39,58.29,58.31,7454.0,56.8582,56.946,56.8484,56.8679,7454.0
2019-09-24 12:50:00,58.33,58.33,58.18,58.19,13686.0,56.8875,56.8875,56.7412,56.7509,13686.0
2019-09-24 12:55:00,58.21,58.27,58.18,58.26,9784.0,56.7704,56.8289,56.7412,56.8192,9784.0
2019-09-24 13:00:00,58.26,58.35,58.25,58.35,23891.0,56.8192,56.907,56.8094,56.907,23891.0
2019-09-24 13:05:00,58.35,58.38,58.32,58.35,22123.0,56.907,56.9362,56.8777,56.907,22123.0
2019-09-24 13:10:00,58.34,58.36,58.2,58.25,30702.0,56.8972,56.9167,56.7607,56.8094,30702.0
2019-09-24 13:15:00,58.27,58.33,58.2,58.31,7600.0,56.8289,56.8875,56.7607,56.8679,7600.0
2019-09-24 13:20:00,58.31,58.31,58.24,58.29,10082.0,56.8679,56.8679,56.7997,56.8484,10082.0
2019-09-24 13:25:00,58.3,58.41,58.29,58.33,9498.0,56.8582,56.9655,56.8484,56.8875,9498.0
2019-09-24 13:30:00,58.38,58.48,58.35,58.47,6920.0,56.9362,57.0337,56.907,57.024,6920.0
2019-09-24 13:35:00,58.45,58.55,58.44,58.55,5582.0,57.0045,57.102,56.9947,57.102,5582.0
2019-09-24 13:40:00,58.56,58.56,58.5,58.54,5007.0,57.1118,57.1118,57.0533,57.0923,5007.0
2019-09-24 13:45:00,58.56,58.65,58.56,58.63,5059.0,57.1118,57.1995,57.1118,57.18,5059.0
2019-09-24 13:50:00,58.63,58.67,58.5,58.5,5818.0,57.18,57.219,57.0533,57.0533,5818.0
2019-09-24 13:55:00,58.51,58.54,58.47,58.52,6251.0,57.063,57.0923,57.024,57.0728,6251.0
2019-09-24 14:00:00,58.53,58.53,58.43,58.45,9936.0,57.0825,57.0825,56.985,57.0045,9936.0
2019-09-24 14:05:00,58.43,58.44,58.37,58.38,6409.0,56.985,56.9947,56.9265,56.9362,6409.0
2019-09-24 14:10:00,58.32,58.75,58.28,58.63,27668.0,56.8777,57.2971,56.8387,57.18,27668.0
2019-09-24 14:15:00,58.69,58.83,58.59,58.8,15313.0,57.2386,57.3751,57.141,57.3458,15313.0
2019-09-24 14:20:00,58.75,58.79,58.7,58.74,8416.0,57.2971,57.3361,57.2483,57.2873,8416.0
2019-09-24 14:25:00,58.76,58.88,58.76,58.82,10923.0,57.3068,57.4239,57.3068,57.3653,10923.0
2019-09-24 14:30:00,58.83,58.84,58.69,58.69,7414.0,57.3751,57.3848,57.2386,57.2386,7414.0
2019-09-24 14:35:00,58.69,58.76,58.48,58.57,44290.0,57.2386,57.3068,57.0337,57.1215,44290.0
2019-09-24 14:40:00,58.58,58.64,58.51,58.53,6302.0,57.1313,57.1898,57.063,57.0825,6302.0
2019-09-24 14:45:00,58.53,58.59,58.49,58.57,7327.0,57.0825,57.141,57.0435,57.1215,7327.0
2019-09-24 14:50:00,58.57,58.65,58.54,58.62,32721.0,57.1215,57.1995,57.0923,57.1703,32721.0
2019-09-24 14:55:00,58.6,58.61,58.55,58.55,5354.0,57.1508,57.1605,57.102,57.102,5354.0
2019-09-24 15:00:00,58.5,58.55,58.47,58.49,2948.0,57.0533,57.102,57.024,57.0435,2948.0
2019-09-24 15:05:00,58.47,58.5,58.46,58.48,8046.0,57.024,57.0533,57.0142,57.0337,8046.0
2019-09-24 15:10:00,58.47,58.49,58.42,58.44,14739.0,57.024,57.0435,56.9752,56.9947,14739.0
2019-09-24 15:15:00,58.43,58.43,58.27,58.32,13539.0,56.985,56.985,56.8289,56.8777,13539.0
2019-09-24 15:20:00,58.31,58.35,58.25,58.26,20501.0,56.8679,56.907,56.8094,56.8192,20501.0
2019-09-24 15:25:00,58.27,58.39,58.21,58.38,26623.0,56.8289,56.946,56.7704,56.9362,26623.0
2019-09-24 15:30:00,58.35,58.38,58.28,58.3,17462.0,56.907,56.9362,56.8387,56.8582,17462.0
2019-09-24 15:35:00,58.3,58.33,58.27,58.27,20837.0,56.8582,56.8875,56.8289,56.8289,20837.0
2019-09-24 15:40:00,58.27,58.31,58.16,58.2,36695.0,56.8289,56.8679,56.7217,56.7607,36695.0
2019-09-24 15:45:00,58.21,58.52,58.21,58.43,45348.0,56.7704,57.0728,56.7704,56.985,45348.0
2019-09-24 15:50:00,58.39,58.41,58.31,58.36,25448.0,56.946,56.9655,56.8679,56.9167,25448.0
2019-09-24 15:55:00,58.36,58.36,58.1,58.14,243803.0,56.9167,56.9167,56.6631,56.7022,243803.0
2019-09-25 09:30:00,57.69,58.13,57.65,58.01,46563.0,56.2633,56.6924,56.2243,56.5754,46563.0
2019-09-25 09:35:00,58.01,58.12,58.0,58.02,13256.0,56.5754,56.6826,56.5656,56.5851,13256.0
2019-09-25 09:40:00,58.0,58.04,57.95,58.01,10432.0,56.5656,56.6046,56.5169,56.5754,10432.0
2019-09-25 09:45:00,58.05,58.06,57.54,57.67,55744.0,56.6144,56.6241,56.117,56.2438,55744.0
2019-09-25 09:50:00,57.64,57.86,57.46,57.82,32244.0,56.2145,56.4291,56.039,56.3901,32244.0
2019-09-25 09:55:00,57.85,57.85,57.54,57.64,23282.0,56.4193,56.4193,56.117,56.2145,23282.0
2019-09-25 10:00:00,57.61,57.7,57.39,57.59,37004.0,56.1853,56.273,55.9707,56.1658,37004.0
2019-09-25 10:05:00,57.54,57.78,57.49,57.67,43955.0,56.117,56.3511,56.0682,56.2438,43955.0
2019-09-25 10:10:00,57.67,57.74,57.55,57.6,8770.0,56.2438,56.312,56.1267,56.1755,8770.0
2019-09-25 10:15:00,57.55,57.73,57.53,57.61,26949.0,56.1267,56.3023,56.1072,56.1853,26949.0
2019-09-25 10:20:00,57.6,57.78,57.57,57.61,3874.0,56.1755,56.3511,56.1463,56.1853,3874.0
2019-09-25 10:25:00,57.61,57.82,57.61,57.77,10915.0,56.1853,56.3901,56.1853,56.3413,10915.0
2019-09-25 10:30:00,57.82,57.97,57.8,57.88,8861.0,56.3901,56.5364,56.3706,56.4486,8861.0
2019-09-25 10:35:00,57.94,58.03,57.93,57.98,6333.0,56.5071,56.5949,56.4973,56.5461,6333.0
2019-09-25 10:40:00,58.0,58.0,57.92,57.94,4500.0,56.5656,56.5656,56.4876,56.5071,4500.0
2019-09-25 10:45:00,57.97,58.0,57.85,57.94,10850.0,56.5364,56.5656,56.4193,56.5071,10850.0
2019-09-25 10:50:00,57.94,58.28,57.9,58.23,12870.0,56.5071,56.8387,56.4681,56.7899,12870.0
2019-09-25 10:55:00,58.25,58.32,58.18,58.27,5330.0,56.8094,56.8777,56.7412,56.8289,5330.0
2019-09-25 11:00:00,58.27,58.45,58.27,58.39,8606.0,56.8289,57.0045,56.8289,56.946,8606.0
2019-09-25 11:05:00,58.38,58.49,58.38,58.49,7683.0,56.9362,57.0435,56.9362,57.0435,7683.0
2019-09-25 11:10:00,58.49,58.54,58.43,58.53,7817.0,57.0435,57.0923,56.985,57.0825,7817.0
2019-09-25 11:15:00,58.55,58.64,58.5,58.52,10943.0,57.102,57.1898,57.0533,57.0728,10943.0
2019-09-25 11:20:00,58.52,58.65,58.52,58.63,9832.0,57.0728,57.1995,57.0728,57.18,9832.0
2019-09-25 11:25:00,58.64,58.64,58.52,58.57,10710.0,57.1898,57.1898,57.0728,57.1215,10710.0
2019-09-25 11:30:00,58.55,58.58,58.53,58.54,7824.0,57.102,57.1313,57.0825,57.0923,7824.0
2019-09-25 11:35:00,58.49,58.49,58.39,58.41,2900.0,57.0435,57.0435,56.946,56.9655,2900.0
2019-09-25 11:40:00,58.47,58.58,58.47,58.48,5874.0,57.024,57.1313,57.024,57.0337,5874.0
2019-09-25 11:45:00,58.48,58.51,58.44,58.45,4112.0,57.0337,57.063,56.9947,57.0045,4112.0
2019-09-25 11:50:00,58.45,58.48,58.41,58.47,2500.0,57.0045,57.0337,56.9655,57.024,2500.0
2019-09-25 11:55:00,58.47,58.48,58.36,58.41,2200.0,57.024,57.0337,56.9167,56.9655,2200.0
2019-09-25 12:00:00,58.43,58.51,58.41,58.51,3700.0,56.985,57.063,56.9655,57.063,3700.0
2019-09-25 12:05:00,58.49,58.65,58.46,58.62,4929.0,57.0435,57.1995,57.0142,57.1703,4929.0
2019-09-25 12:10:00,58.59,58.61,58.53,58.58,2968.0,57.141,57.1605,57.0825,57.1313,2968.0
2019-09-25 12:15:00,58.6,58.61,58.45,58.47,4808.0,57.1508,57.1605,57.0045,57.024,4808.0
2019-09-25 12:20:00,58.48,58.56,58.47,58.54,3740.0,57.0337,57.1118,57.024,57.0923,3740.0
2019-09-25 12:25:00,58.56,58.65,58.56,58.64,3611.0,57.1118,57.1995,57.1118,57.1898,3611.0
2019-09-25 12:30:00,58.65,58.73,58.62,58.62,3447.0,57.1995,57.2776,57.1703,57.1703,3447.0
2019-09-25 12:35:00,58.63,58.65,58.59,58.6,3532.0,57.18,57.1995,57.141,57.1508,3532.0
2019-09-25 12:40:00,58.63,58.64,58.57,58.63,2135.0,57.18,57.1898,57.1215,57.18,2135.0
2019-09-25 12:45:00,58.62,58.62,58.54,58.57,5133.0,57.1703,57.1703,57.0923,57.1215,5133.0
2019-09-25 12:50:00,58.55,58.55,58.44,58.46,9726.0,57.102,57.102,56.9947,57.0142,9726.0
2019-09-25 12:55:00,58.46,58.55,58.42,58.48,7182.0,57.0142,57.102,56.9752,57.0337,7182.0
2019-09-25 13:00:00,58.48,58.58,58.48,58.58,3750.0,57.0337,57.1313,57.0337,57.1313,3750.0
2019-09-25 13:05:00,58.56,58.67,58.55,58.67,6281.0,57.1118,57.219,57.102,57.219,6281.0
2019-09-25 13:10:00,58.64,58.74,58.64,58.74,1450.0,57.1898,57.2873,57.1898,57.2873,1450.0
2019-09-25 13:15:00,58.72,58.73,58.67,58.7,3402.0,57.2678,57.2776,57.219,57.2483,3402.0
2019-09-25 13:20:00,58.67,58.77,58.66,58.77,2092.0,57.219,57.3166,57.2093,57.3166,2092.0
2019-09-25 13:25:00,58.75,58.79,58.75,58.77,2373.0,57.2971,57.3361,57.2971,57.3166,2373.0
2019-09-25 13:30:00,58.76,58.86,58.76,58.79,4750.0,57.3068,57.4043,57.3068,57.3361,4750.0
2019-09-25 13:35:00,58.79,58.82,58.65,58.68,32884.0,57.3361,57.3653,57.1995,57.2288,32884.0
2019-09-25 13:40:00,58.71,58.75,58.69,58.75,520.0,57.2581,57.2971,57.2386,57.2971,520.0
2019-09-25 13:45:00,58.75,58.79,58.7,58.72,4462.0,57.2971,57.3361,57.2483,57.2678,4462.0
2019-09-25 13:50:00,58.73,58.8,58.72,58.79,13287.0,57.2776,57.3458,57.2678,57.3361,13287.0
2019-09-25 13:55:00,58.8,58.85,58.8,58.84,7640.0,57.3458,57.3946,57.3458,57.3848,7640.0
2019-09-25 14:00:00,58.87,58.97,58.85,58.97,11132.0,57.4141,57.5116,57.3946,57.5116,11132.0
2019-09-25 14:05:00,58.98,59.0,58.95,58.97,3724.0,57.5214,57.5409,57.4921,57.5116,3724.0
2019-09-25 14:10:00,58.96,59.07,58.96,59.06,7056.0,57.5019,57.6092,57.5019,57.5994,7056.0
2019-09-25 14:15:00,59.06,59.08,59.01,59.07,8917.0,57.5994,57.6189,57.5506,57.6092,8917.0
2019-09-25 14:20:00,59.07,59.07,59.01,59.03,5100.0,57.6092,57.6092,57.5506,57.5701,5100.0
2019-09-25 14:25:00,59.02,59.13,58.99,59.1,15019.0,57.5604,57.6677,57.5311,57.6384,15019.0
2019-09-25 14:30:00,59.1,59.16,59.09,59.11,3900.0,57.6384,57.6969,57.6287,57.6482,3900.0
2019-09-25 14:35:00,59.13,59.13,59.08,59.1,6708.0,57.6677,57.6677,57.6189,57.6384,6708.0
2019-09-25 14:40:00,59.1,59.23,59.1,59.22,30849.0,57.6384,57.7652,57.6384,57.7554,30849.0
2019-09-25 14:45:00,59.22,59.33,59.22,59.33,18566.0,57.7554,57.8627,57.7554,57.8627,18566.0
2019-09-25 14:50:00,59.3,59.33,59.28,59.31,3510.0,57.8335,57.8627,57.814,57.8432,3510.0
2019-09-25 14:55:00,59.3,59.33,59.27,59.3,4142.0,57.8335,57.8627,57.8042,57.8335,4142.0
2019-09-25 15:00:00,59.29,59.39,59.29,59.29,29308.0,57.8237,57.9212,57.8237,57.8237,29308.0
2019-09-25 15:05:00,59.29,59.37,59.29,59.3,13213.0,57.8237,57.9017,57.8237,57.8335,13213.0
2019-09-25 15:10:00,59.33,59.56,59.3,59.48,27423.0,57.8627,58.087,57.8335,58.009,27423.0
2019-09-25 15:15:00,59.46,59.56,59.44,59.54,19220.0,57.9895,58.087,57.97,58.0675,19220.0
2019-09-25 15:20:00,59.54,59.57,59.48,59.52,11181.0,58.0675,58.0968,58.009,58.048,11181.0
2019-09-25 15:25:00,59.53,59.71,59.52,59.7,48012.0,58.0578,58.2333,58.048,58.2236,48012.0
2019-09-25 15:30:00,59.7,59.72,59.59,59.68,51309.0,58.2236,58.2431,58.1163,58.2041,51309.0
2019-09-25 15:35:00,59.69,59.69,59.6,59.63,28573.0,58.2138,58.2138,58.126,58.1553,28573.0
2019-09-25 15:40:00,59.62,59.63,59.53,59.56,20464.0,58.1456,58.1553,58.0578,58.087,20464.0
2019-09-25 15:45:00,59.56,59.57,59.48,59.54,26592.0,58.087,58.0968,58.009,58.0675,26592.0
2019-09-25 15:50:00,59.54,59.59,59.47,59.47,26556.0,58.0675,58.1163,57.9993,57.9993,26556.0
2019-09-25 15:55:00,59.47,59.49,59.34,59.48,88170.0,57.9993,58.0188,57.8725,58.009,88170.0
2019-09-26 09:30:00,59.73,59.75,59.28,59.28,32633.0,58.2528,58.2723,57.814,57.814,32633.0
2019-09-26 09:35:00,59.27,59.32,59.2,59.23,6603.0,57.8042,57.853,57.7359,57.7652,6603.0
2019-09-26 09:40:00,59.17,59.38,59.15,59.38,6000.0,57.7067,57.9115,57.6872,57.9115,6000.0
2019-09-26 09:45:00,59.36,59.38,59.29,59.29,2120.0,57.892,57.9115,57.8237,57.8237,2120.0
2019-09-26 09:50:00,59.36,59.4,59.31,59.35,2343.0,57.892,57.931,57.8432,57.8822,2343.0
2019-09-26 09:55:00,59.28,59.4,59.22,59.35,24489.0,57.814,57.931,57.7554,57.8822,24489.0
2019-09-26 10:00:00,59.43,59.46,59.28,59.43,6414.0,57.9603,57.9895,57.814,57.9603,6414.0
2019-09-26 10:05:00,59.44,59.48,59.28,59.37,5163.0,57.97,58.009,57.814,57.9017,5163.0
2019-09-26 10:10:00,59.37,59.41,59.26,59.4,6378.0,57.9017,57.9407,57.7945,57.931,6378.0
2019-09-26 10:15:00,59.36,59.37,59.18,59.25,5406.0,57.892,57.9017,57.7164,57.7847,5406.0
2019-09-26 10:20:00,59.25,59.39,59.23,59.3,7284.0,57.7847,57.9212,57.7652,57.8335,7284.0
2019-09-26 10:25:00,59.3,59.54,59.26,59.51,14103.0,57.8335,58.0675,57.7945,58.0383,14103.0
2019-09-26 10:30:00,59.55,59.58,59.37,59.37,191583.0,58.0773,58.1065,57.9017,57.9017,191583.0
2019-09-26 10:35:00,59.37,59.47,59.32,59.47,8370.0,57.9017,57.9993,57.853,57.9993,8370.0
2019-09-26 10:40:00,59.45,59.56,59.37,59.56,96115.0,57.9798,58.087,57.9017,58.087,96115.0
2019-09-26 10:45:00,59.53,59.68,59.52,59.66,6240.0,58.0578,58.2041,58.048,58.1846,6240.0
2019-09-26 10:50:00,59.66,59.72,59.61,59.65,9960.0,58.1846,58.2431,58.1358,58.1748,9960.0
2019-09-26 10:55:00,59.67,59.72,59.31,59.38,8879.0,58.1943,58.2431,57.8432,57.9115,8879.0
2019-09-26 11:00:00,59.35,59.38,58.95,59.13,9370.0,57.8822,57.9115,57.4921,57.6677,9370.0
2019-09-26 11:05:00,59.13,59.3,59.13,59.22,9509.0,57.6677,57.8335,57.6677,57.7554,9509.0
2019-09-26 11:10:00,59.22,59.25,59.16,59.21,3115.0,57.7554,57.7847,57.6969,57.7457,3115.0
2019-09-26 11:15:00,59.23,59.23,58.99,59.0,3400.0,57.7652,57.7652,57.5311,57.5409,3400.0
2019-09-26 11:20:00,58.98,59.03,58.92,58.97,4900.0,57.5214,57.5701,57.4629,57.5116,4900.0
2019-09-26 11:25:00,58.93,59.11,58.93,59.1,6020.0,57.4726,57.6482,57.4726,57.6384,6020.0
2019-09-26 11:30:00,59.11,59.2,59.06,59.19,5826.0,57.6482,57.7359,57.5994,57.7262,5826.0
2019-09-26 11:35:00,59.21,59.27,59.18,59.27,5984.0,57.7457,57.8042,57.7164,57.8042,5984.0
2019-09-26 11:40:00,59.22,59.23,59.15,59.22,55060.0,57.7554,57.7652,57.6872,57.7554,55060.0
2019-09-26 11:45:00,59.21,59.26,59.2,59.25,13010.0,57.7457,57.7945,57.7359,57.7847,13010.0
2019-09-26 11:50:00,59.26,59.26,59.12,59.13,23323.0,57.7945,57.7945,57.6579,57.6677,23323.0
2019-09-26 11:55:00,59.16,59.22,59.15,59.18,5205.0,57.6969,57.7554,57.6872,57.7164,5205.0
2019-09-26 12:00:00,59.2,59.27,59.17,59.2,25195.0,57.7359,57.8042,57.7067,57.7359,25195.0
2019-09-26 12:05:00,59.22,59.3,59.17,59.27,66073.0,57.7554,57.8335,57.7067,57.8042,66073.0
2019-09-26 12:10:00,59.25,59.28,59.19,59.27,13350.0,57.7847,57.814,57.7262,57.8042,13350.0
2019-09-26 12:15:00,59.25,59.3,59.15,59.22,4678.0,57.7847,57.8335,57.6872,57.7554,4678.0
2019-09-26 12:20:00,59.22,59.25,59.13,59.13,2500.0,57.7554,57.7847,57.6677,57.6677,2500.0
2019-09-26 12:25:00,59.15,59.28,59.13,59.24,12613.0,57.6872,57.814,57.6677,57.775,12613.0
2019-09-26 12:30:00,59.23,59.28,59.2,59.28,12545.0,57.7652,57.814,57.7359,57.814,12545.0
2019-09-26 12:35:00,59.28,59.43,59.27,59.43,2275.0,57.814,57.9603,57.8042,57.9603,2275.0
2019-09-26 12:40:00,59.44,59.44,59.34,59.34,4547.0,57.97,57.97,57.8725,57.8725,4547.0
2019-09-26 12:45:00,59.32,59.32,59.27,59.29,1200.0,57.853,57.853,57.8042,57.8237,1200.0
2019-09-26 12:50:00,59.29,59.29,59.19,59.26,5315.0,57.8237,57.8237,57.7262,57.7945,5315.0
2019-09-26 12:55:00,59.25,59.27,59.22,59.27,1300.0,57.7847,57.8042,57.7554,57.8042,1300.0
2019-09-26 13:00:00,59.29,59.37,59.28,59.36,6450.0,57.8237,57.9017,57.814,57.892,6450.0
2019-09-26 13:05:00,59.37,59.41,59.32,59.32,4127.0,57.9017,57.9407,57.853,57.853,4127.0
2019-09-26 13:10:00,59.27,59.27,59.2,59.2,1500.0,57.8042,57.8042,57.7359,57.7359,1500.0
2019-09-26 13:15:00,59.22,59.22,59.17,59.19,3848.0,57.7554,57.7554,57.7067,57.7262,3848.0
2019-09-26 13:20:00,59.17,59.19,59.13,59.13,1467.0,57.7067,57.7262,57.6677,57.6677,1467.0
2019-09-26 13:25:00,59.14,59.15,59.1,59.11,2100.0,57.6774,57.6872,57.6384,57.6482,2100.0
2019-09-26 13:30:00,59.13,59.14,59.1,59.1,800.0,57.6677,57.6774,57.6384,57.6384,800.0
2019-09-26 13:35:00,59.13,59.29,59.13,59.2,5407.0,57.6677,57.8237,57.6677,57.7359,5407.0
2019-09-26 13:40:00,59.22,59.25,59.21,59.24,3840.0,57.7554,57.7847,57.7457,57.775,3840.0
2019-09-26 13:45:00,59.27,59.27,59.23,59.25,3535.0,57.8042,57.8042,57.7652,57.7847,3535.0
2019-09-26 13:50:00,59.23,59.29,59.19,59.29,4681.0,57.7652,57.8237,57.7262,57.8237,4681.0
2019-09-26 13:55:00,59.32,59.4,59.31,59.37,5580.0,57.853,57.931,57.8432,57.9017,5580.0
2019-09-26 14:00:00,59.39,59.48,59.34,59.37,7310.0,57.9212,58.009,57.8725,57.9017,7310.0
2019-09-26 14:05:00,59.4,59.45,59.38,59.42,5432.0,57.931,57.9798,57.9115,57.9505,5432.0
2019-09-26 14:10:00,59.45,59.45,59.37,59.44,3250.0,57.9798,57.9798,57.9017,57.97,3250.0
2019-09-26 14:15:00,59.45,59.49,59.4,59.41,22266.0,57.9798,58.0188,57.931,57.9407,22266.0
2019-09-26 14:20:00,59.43,59.55,59.41,59.53,2838.0,57.9603,58.0773,57.9407,58.0578,2838.0
2019-09-26 14:25:00,59.53,59.53,59.38,59.4,7631.0,58.0578,58.0578,57.9115,57.931,7631.0
2019-09-26 14:30:00,59.4,59.45,59.35,59.42,4791.0,57.931,57.9798,57.8822,57.9505,4791.0
2019-09-26 14:35:00,59.42,59.43,59.39,59.41,24847.0,57.9505,57.9603,57.9212,57.9407,24847.0
2019-09-26 14:40:00,59.44,59.46,59.31,59.32,8885.0,57.97,57.9895,57.8432,57.853,8885.0
2019-09-26 14:45:00,59.31,59.36,59.31,59.32,3400.0,57.8432,57.892,57.8432,57.853,3400.0
2019-09-26 14:50:00,59.32,59.32,59.18,59.21,12187.0,57.853,57.853,57.7164,57.7457,12187.0
2019-09-26 14:55:00,59.21,59.25,59.11,59.14,9257.0,57.7457,57.7847,57.6482,57.6774,9257.0
2019-09-26 15:00:00,59.14,59.28,59.14,59.27,8660.0,57.6774,57.814,57.6774,57.8042,8660.0
2019-09-26 15:05:00,59.25,59.29,59.19,59.28,5850.0,57.7847,57.8237,57.7262,57.814,5850.0
2019-09-26 15:10:00,59.28,59.35,59.27,59.32,5700.0,57.814,57.8822,57.8042,57.853,5700.0
2019-09-26 15:15:00,59.32,59.37,59.28,59.35,9656.0,57.853,57.9017,57.814,57.8822,9656.0
2019-09-26 15:20:00,59.33,59.4,59.33,59.37,3650.0,57.8627,57.931,57.8627,57.9017,3650.0
2019-09-26 15:25:00,59.38,59.47,59.36,59.4,11894.0,57.9115,57.9993,57.892,57.931,11894.0
2019-09-26 15:30:00,59.41,59.49,59.36,59.49,8305.0,57.9407,58.0188,57.892,58.0188,8305.0
2019-09-26 15:35:00,59.46,59.5,59.45,59.46,5700.0,57.9895,58.0285,57.9798,57.9895,5700.0
2019-09-26 15:40:00,59.45,59.47,59.39,59.42,8043.0,57.9798,57.9993,57.9212,57.9505,8043.0
2019-09-26 15:45:00,59.41,59.45,59.39,59.39,11135.0,57.9407,57.9798,57.9212,57.9212,11135.0
2019-09-26 15:50:00,59.37,59.39,59.26,59.29,21098.0,57.9017,57.9212,57.7945,57.8237,21098.0
2019-09-26 15:55:00,59.33,59.33,59.19,59.25,53938.0,57.8627,57.8627,57.7262,57.7847,53938.0
2019-09-27 09:30:00,59.09,59.32,58.78,59.1,42975.0,57.6287,57.853,57.3263,57.6384,42975.0
2019-09-27 09:35:00,59.05,59.1,58.9,59.02,13274.0,57.5896,57.6384,57.4434,57.5604,13274.0
2019-09-27 09:40:00,59.0,59.13,58.98,59.0,4456.0,57.5409,57.6677,57.5214,57.5409,4456.0
2019-09-27 09:45:00,59.03,59.06,58.76,58.78,26497.0,57.5701,57.5994,57.3068,57.3263,26497.0
2019-09-27 09:50:00,58.75,58.76,58.14,58.2,29254.0,57.2971,57.3068,56.7022,56.7607,29254.0
2019-09-27 09:55:00,58.23,58.39,58.05,58.38,50949.0,56.7899,56.946,56.6144,56.9362,50949.0
2019-09-27 10:00:00,58.38,58.38,58.09,58.13,52466.0,56.9362,56.9362,56.6534,56.6924,52466.0
2019-09-27 10:05:00,58.12,58.17,57.96,58.08,146173.0,56.6826,56.7314,56.5266,56.6436,146173.0
2019-09-27 10:10:00,58.1,58.46,58.05,58.35,13910.0,56.6631,57.0142,56.6144,56.907,13910.0
2019-09-27 10:15:00,58.34,58.48,58.27,58.48,4787.0,56.8972,57.0337,56.8289,57.0337,4787.0
2019-09-27 10:20:00,58.5,58.5,58.38,58.39,4866.0,57.0533,57.0533,56.9362,56.946,4866.0
2019-09-27 10:25:00,58.38,58.38,58.23,58.32,5887.0,56.9362,56.9362,56.7899,56.8777,5887.0
2019-09-27 10:30:00,58.35,58.35,58.2,58.3,7201.0,56.907,56.907,56.7607,56.8582,7201.0
2019-09-27 10:35:00,58.3,58.45,58.3,58.43,10365.0,56.8582,57.0045,56.8582,56.985,10365.0
2019-09-27 10:40:00,58.43,58.44,58.29,58.37,8611.0,56.985,56.9947,56.8484,56.9265,8611.0
2019-09-27 10:45:00,58.38,58.38,58.25,58.26,11254.0,56.9362,56.9362,56.8094,56.8192,11254.0
2019-09-27 10:50:00,58.26,58.31,58.16,58.31,15664.0,56.8192,56.8679,56.7217,56.8679,15664.0
2019-09-27 10:55:00,58.3,58.47,58.29,58.44,13074.0,56.8582,57.024,56.8484,56.9947,13074.0
2019-09-27 11:00:00,58.43,58.46,58.36,58.36,9248.0,56.985,57.0142,56.9167,56.9167,9248.0
2019-09-27 11:05:00,58.37,58.37,58.19,58.2,9188.0,56.9265,56.9265,56.7509,56.7607,9188.0
2019-09-27 11:10:00,58.18,58.26,58.12,58.25,17040.0,56.7412,56.8192,56.6826,56.8094,17040.0
2019-09-27 11:15:00,58.26,58.28,58.06,58.07,33617.0,56.8192,56.8387,56.6241,56.6339,33617.0
2019-09-27 11:20:00,58.07,58.15,58.06,58.14,15604.0,56.6339,56.7119,56.6241,56.7022,15604.0
2019-09-27 11:25:00,58.15,58.24,58.05,58.07,10653.0,56.7119,56.7997,56.6144,56.6339,10653.0
2019-09-27 11:30:00,58.07,58.07,57.98,58.04,36245.0,56.6339,56.6339,56.5461,56.6046,36245.0
2019-09-27 11:35:00,58.04,58.11,57.11,57.39,109007.0,56.6046,56.6729,55.6976,55.9707,109007.0
2019-09-27 11:40:00,57.45,57.83,57.38,57.64,12898.0,56.0292,56.3998,55.9609,56.2145,12898.0
2019-09-27 11:45:00,57.59,57.7,57.5,57.59,7719.0,56.1658,56.273,56.078,56.1658,7719.0
2019-09-27 11:50:00,57.55,57.59,57.47,57.58,22626.0,56.1267,56.1658,56.0487,56.156,22626.0
2019-09-27 11:55:00,57.57,58.0,57.57,57.86,14489.0,56.1463,56.5656,56.1463,56.4291,14489.0
2019-09-27 12:00:00,57.86,57.86,57.71,57.8,5277.0,56.4291,56.4291,56.2828,56.3706,5277.0
2019-09-27 12:05:00,57.8,57.89,57.79,57.85,11143.0,56.3706,56.4583,56.3608,56.4193,11143.0
2019-09-27 12:10:00,57.87,58.03,57.85,58.03,8766.0,56.4388,56.5949,56.4193,56.5949,8766.0
2019-09-27 12:15:00,57.98,58.04,57.89,57.91,6074.0,56.5461,56.6046,56.4583,56.4778,6074.0
2019-09-27 12:20:00,57.91,58.04,57.9,57.98,5127.0,56.4778,56.6046,56.4681,56.5461,5127.0
2019-09-27 12:25:00,57.97,57.98,57.87,57.95,6169.0,56.5364,56.5461,56.4388,56.5169,6169.0
2019-09-27 12:30:00,57.93,57.93,57.85,57.85,3835.0,56.4973,56.4973,56.4193,56.4193,3835.0
2019-09-27 12:35:00,57.86,57.99,57.86,57.95,5855.0,56.4291,56.5559,56.4291,56.5169,5855.0
2019-09-27 12:40:00,57.97,58.05,57.88,57.89,10257.0,56.5364,56.6144,56.4486,56.4583,10257.0
2019-09-27 12:45:00,57.88,57.88,57.73,57.78,2400.0,56.4486,56.4486,56.3023,56.3511,2400.0
2019-09-27 12:50:00,57.76,57.88,57.73,57.73,16726.0,56.3316,56.4486,56.3023,56.3023,16726.0
2019-09-27 12:55:00,57.73,57.78,57.54,57.54,4111.0,56.3023,56.3511,56.117,56.117,4111.0
2019-09-27 13:00:00,57.54,57.7,57.42,57.7,8910.0,56.117,56.273,56.0,56.273,8910.0
2019-09-27 13:05:00,57.68,57.76,57.68,57.75,4150.0,56.2535,56.3316,56.2535,56.3218,4150.0
2019-09-27 13:10:00,57.77,57.81,57.76,57.78,2670.0,56.3413,56.3803,56.3316,56.3511,2670.0
2019-09-27 13:15:00,57.78,57.78,57.67,57.69,8806.0,56.3511,56.3511,56.2438,56.2633,8806.0
2019-09-27 13:20:00,57.68,57.71,57.59,57.63,15896.0,56.2535,56.2828,56.1658,56.2048,15896.0
2019-09-27 13:25:00,57.59,57.66,57.57,57.65,5284.0,56.1658,56.234,56.1463,56.2243,5284.0
2019-09-27 13:30:00,57.66,57.67,57.54,57.57,6388.0,56.234,56.2438,56.117,56.1463,6388.0
2019-09-27 13:35:00,57.57,57.57,57.47,57.55,4432.0,56.1463,56.1463,56.0487,56.1267,4432.0
2019-09-27 13:40:00,57.57,57.58,57.54,57.57,16333.0,56.1463,56.156,56.117,56.1463,16333.0
2019-09-27 13:45:00,57.55,57.55,57.48,57.51,1959.0,56.1267,56.1267,56.0585,56.0877,1959.0
2019-09-27 13:50:00,57.51,57.51,57.38,57.46,9196.0,56.0877,56.0877,55.9609,56.039,9196.0
2019-09-27 13:55:00,57.48,57.56,57.47,57.55,10704.0,56.0585,56.1365,56.0487,56.1267,10704.0
2019-09-27 14:00:00,57.56,57.58,57.45,57.45,9662.0,56.1365,56.156,56.0292,56.0292,9662.0
2019-09-27 14:05:00,57.44,57.46,57.39,57.39,8521.0,56.0195,56.039,55.9707,55.9707,8521.0
2019-09-27 14:10:00,57.37,57.43,57.35,57.43,5148.0,55.9512,56.0097,55.9317,56.0097,5148.0
2019-09-27 14:15:00,57.42,57.42,57.35,57.42,5100.0,56.0,56.0,55.9317,56.0,5100.0
2019-09-27 14:20:00,57.42,57.44,57.29,57.3,8854.0,56.0,56.0195,55.8732,55.8829,8854.0
2019-09-27 14:25:00,57.29,57.36,57.28,57.31,17135.0,55.8732,55.9414,55.8634,55.8927,17135.0
2019-09-27 14:30:00,57.31,57.33,57.26,57.32,11241.0,55.8927,55.9122,55.8439,55.9024,11241.0
2019-09-27 14:35:00,57.32,57.35,57.2,57.21,24697.0,55.9024,55.9317,55.7854,55.7952,24697.0
2019-09-27 14:40:00,57.24,57.24,57.12,57.12,6341.0,55.8244,55.8244,55.7074,55.7074,6341.0
2019-09-27 14:45:00,57.09,57.1,57.01,57.01,6022.0,55.6781,55.6879,55.6001,55.6001,6022.0
2019-09-27 14:50:00,57.01,57.03,56.63,56.84,41164.0,55.6001,55.6196,55.2295,55.4343,41164.0
2019-09-27 14:55:00,56.84,57.0,56.84,56.94,13967.0,55.4343,55.5903,55.4343,55.5318,13967.0
2019-09-27 15:00:00,56.96,57.02,56.93,56.98,19078.0,55.5513,55.6099,55.5221,55.5708,19078.0
2019-09-27 15:05:00,56.99,57.03,56.89,56.95,15342.0,55.5806,55.6196,55.4831,55.5416,15342.0
2019-09-27 15:10:00,56.95,57.02,56.92,56.97,16353.0,55.5416,55.6099,55.5123,55.5611,16353.0
2019-09-27 15:15:00,56.97,57.21,56.97,57.19,22804.0,55.5611,55.7952,55.5611,55.7756,22804.0
2019-09-27 15:20:00,57.19,57.25,57.19,57.2,15136.0,55.7756,55.8342,55.7756,55.7854,15136.0
2019-09-27 15:25:00,57.21,57.25,57.06,57.08,22473.0,55.7952,55.8342,55.6489,55.6684,22473.0
2019-09-27 15:30:00,57.06,57.29,57.02,57.29,17979.0,55.6489,55.8732,55.6099,55.8732,17979.0
2019-09-27 15:35:00,57.29,57.32,57.08,57.12,46496.0,55.8732,55.9024,55.6684,55.7074,46496.0
2019-09-27 15:40:00,57.12,57.19,57.09,57.18,26238.0,55.7074,55.7756,55.6781,55.7659,26238.0
2019-09-27 15:45:00,57.18,57.26,57.15,57.25,20971.0,55.7659,55.8439,55.7366,55.8342,20971.0
2019-09-27 15:50:00,57.26,57.48,57.25,57.47,66817.0,55.8439,56.0585,55.8342,56.0487,66817.0
2019-09-27 15:55:00,57.47,57.49,57.35,57.39,91132.0,56.0487,56.0682,55.9317,55.9707,91132.0
2019-09-30 09:30:00,57.9,58.0,57.48,57.8,40891.0,56.4681,56.5656,56.0585,56.3706,40891.0
2019-09-30 09:35:00,57.84,57.95,57.64,57.74,6974.0,56.4096,56.5169,56.2145,56.312,6974.0
2019-09-30 09:40:00,57.8,57.89,57.76,57.79,3858.0,56.3706,56.4583,56.3316,56.3608,3858.0
2019-09-30 09:45:00,57.78,57.8,57.53,57.6,25366.0,56.3511,56.3706,56.1072,56.1755,25366.0
2019-09-30 09:50:00,57.63,57.73,57.54,57.56,24848.0,56.2048,56.3023,56.117,56.1365,24848.0
2019-09-30 09:55:00,57.6,57.72,57.52,57.66,32202.0,56.1755,56.2925,56.0975,56.234,32202.0
2019-09-30 10:00:00,57.68,57.79,57.67,57.78,5923.0,56.2535,56.3608,56.2438,56.3511,5923.0
2019-09-30 10:05:00,57.75,57.83,57.72,57.77,16002.0,56.3218,56.3998,56.2925,56.3413,16002.0
2019-09-30 10:10:00,57.8,57.82,57.62,57.75,9694.0,56.3706,56.3901,56.195,56.3218,9694.0
2019-09-30 10:15:00,57.8,57.89,57.71,57.72,12392.0,56.3706,56.4583,56.2828,56.2925,12392.0
2019-09-30 10:20:00,57.68,57.72,57.66,57.67,3742.0,56.2535,56.2925,56.234,56.2438,3742.0
2019-09-30 10:25:00,57.73,57.77,57.67,57.68,3188.0,56.3023,56.3413,56.2438,56.2535,3188.0
2019-09-30 10:30:00,57.68,57.75,57.65,57.65,14572.0,56.2535,56.3218,56.2243,56.2243,14572.0
2019-09-30 10:35:00,57.69,57.73,57.64,57.66,13361.0,56.2633,56.3023,56.2145,56.234,13361.0
2019-09-30 10:40:00,57.66,57.7,57.48,57.52,5193.0,56.234,56.273,56.0585,56.0975,5193.0
2019-09-30 10:45:00,57.51,57.6,57.47,57.59,4236.0,56.0877,56.1755,56.0487,56.1658,4236.0
2019-09-30 10:50:00,57.6,57.68,57.56,57.67,6875.0,56.1755,56.2535,56.1365,56.2438,6875.0
2019-09-30 10:55:00,57.65,57.72,57.59,57.72,9161.0,56.2243,56.2925,56.1658,56.2925,9161.0
2019-09-30 11:00:00,57.73,57.75,57.54,57.55,7615.0,56.3023,56.3218,56.117,56.1267,7615.0
2019-09-30 11:05:00,57.54,57.59,57.5,57.58,6550.0,56.117,56.1658,56.078,56.156,6550.0
2019-09-30 11:10:00,57.59,57.61,57.52,57.54,6332.0,56.1658,56.1853,56.0975,56.117,6332.0
2019-09-30 11:15:00,57.56,57.65,57.53,57.54,12988.0,56.1365,56.2243,56.1072,56.117,12988.0
2019-09-30 11:20:00,57.55,57.6,57.53,57.57,5989.0,56.1267,56.1755,56.1072,56.1463,5989.0
2019-09-30 11:25:00,57.58,57.7,57.58,57.67,22270.0,56.156,56.273,56.156,56.2438,22270.0
2019-09-30 11:30:00,57.69,57.72,57.65,57.67,7532.0,56.2633,56.2925,56.2243,56.2438,7532.0
2019-09-30 11:35:00,57.68,57.69,57.54,57.55,4912.0,56.2535,56.2633,56.117,56.1267,4912.0
2019-09-30 11:40:00,57.53,57.66,57.53,57.6,5814.0,56.1072,56.234,56.1072,56.1755,5814.0
2019-09-30 11:45:00,57.62,57.66,57.58,57.62,15480.0,56.195,56.234,56.156,56.195,15480.0
2019-09-30 11:50:00,57.62,57.75,57.62,57.73,11298.0,56.195,56.3218,56.195,56.3023,11298.0
2019-09-30 11:55:00,57.74,57.8,57.74,57.79,6918.0,56.312,56.3706,56.312,56.3608,6918.0
2019-09-30 12:00:00,57.79,57.88,57.76,57.82,13902.0,56.3608,56.4486,56.3316,56.3901,13902.0
2019-09-30 12:05:00,57.81,57.82,57.75,57.79,2650.0,56.3803,56.3901,56.3218,56.3608,2650.0
2019-09-30 12:10:00,57.82,57.88,57.79,57.87,7531.0,56.3901,56.4486,56.3608,56.4388,7531.0
2019-09-30 12:15:00,57.85,57.92,57.84,57.91,4100.0,56.4193,56.4876,56.4096,56.4778,4100.0
2019-09-30 12:20:00,57.91,57.91,57.86,57.87,5375.0,56.4778,56.4778,56.4291,56.4388,5375.0
2019-09-30 12:25:00,57.89,57.96,57.85,57.86,4840.0,56.4583,56.5266,56.4193,56.4291,4840.0
2019-09-30 12:30:00,57.88,57.89,57.84,57.84,4750.0,56.4486,56.4583,56.4096,56.4096,4750.0
2019-09-30 12:35:00,57.87,57.88,57.81,57.83,5469.0,56.4388,56.4486,56.3803,56.3998,5469.0
2019-09-30 12:40:00,57.84,57.94,57.84,57.91,5958.0,56.4096,56.5071,56.4096,56.4778,5958.0
2019-09-30 12:45:00,57.91,57.97,57.85,57.96,8338.0,56.4778,56.5364,56.4193,56.5266,8338.0
2019-09-30 12:50:00,57.96,57.96,57.86,57.86,7099.0,56.5266,56.5266,56.4291,56.4291,7099.0
2019-09-30 12:55:00,57.86,57.88,57.7,57.74,11584.0,56.4291,56.4486,56.273,56.312,11584.0
2019-09-30 13:00:00,57.77,57.77,57.69,57.76,10189.0,56.3413,56.3413,56.2633,56.3316,10189.0
2019-09-30 13:05:00,57.74,57.74,57.66,57.7,3924.0,56.312,56.312,56.234,56.273,3924.0
2019-09-30 13:10:00,57.69,57.73,57.68,57.72,17703.0,56.2633,56.3023,56.2535,56.2925,17703.0
2019-09-30 13:15:00,57.72,57.72,57.64,57.64,6412.0,56.2925,56.2925,56.2145,56.2145,6412.0
2019-09-30 13:20:00,57.63,57.73,57.63,57.72,6549.0,56.2048,56.3023,56.2048,56.2925,6549.0
2019-09-30 13:25:00,57.71,57.71,57.61,57.63,4785.0,56.2828,56.2828,56.1853,56.2048,4785.0
2019-09-30 13:30:00,57.62,57.67,57.6,57.64,6087.0,56.195,56.2438,56.1755,56.2145,6087.0
2019-09-30 13:35:00,57.64,57.64,57.58,57.62,8895.0,56.2145,56.2145,56.156,56.195,8895.0
2019-09-30 13:40:00,57.61,57.61,57.57,57.57,3890.0,56.1853,56.1853,56.1463,56.1463,3890.0
2019-09-30 13:45:00,57.57,57.65,57.56,57.65,15001.0,56.1463,56.2243,56.1365,56.2243,15001.0
2019-09-30 13:50:00,57.66,57.75,57.66,57.71,11196.0,56.234,56.3218,56.234,56.2828,11196.0
2019-09-30 13:55:00,57.69,57.75,57.68,57.75,9449.0,56.2633,56.3218,56.2535,56.3218,9449.0
2019-09-30 14:00:00,57.75,57.97,57.75,57.97,12487.0,56.3218,56.5364,56.3218,56.5364,12487.0
2019-09-30 14:05:00,58.0,58.05,57.98,58.05,8905.0,56.5656,56.6144,56.5461,56.6144,8905.0
2019-09-30 14:10:00,58.04,58.05,57.97,57.98,8426.0,56.6046,56.6144,56.5364,56.5461,8426.0
2019-09-30 14:15:00,57.99,58.07,57.99,58.01,5886.0,56.5559,56.6339,56.5559,56.5754,5886.0
2019-09-30 14:20:00,58.02,58.05,57.97,58.0,103749.0,56.5851,56.6144,56.5364,56.5656,103749.0
2019-09-30 14:25:00,57.99,58.1,57.98,58.1,11150.0,56.5559,56.6631,56.5461,56.6631,11150.0
2019-09-30 14:30:00,58.09,58.09,57.97,57.98,8589.0,56.6534,56.6534,56.5364,56.5461,8589.0
2019-09-30 14:35:00,57.98,57.98,57.83,57.89,9823.0,56.5461,56.5461,56.3998,56.4583,9823.0
2019-09-30 14:40:00,57.87,57.97,57.87,57.97,11499.0,56.4388,56.5364,56.4388,56.5364,11499.0
2019-09-30 14:45:00,57.95,57.95,57.88,57.88,4576.0,56.5169,56.5169,56.4486,56.4486,4576.0
2019-09-30 14:50:00,57.9,57.96,57.88,57.9,9350.0,56.4681,56.5266,56.4486,56.4681,9350.0
2019-09-30 14:55:00,57.89,57.92,57.86,57.88,4250.0,56.4583,56.4876,56.4291,56.4486,4250.0
2019-09-30 15:00:00,57.87,57.91,57.83,57.86,4819.0,56.4388,56.4778,56.3998,56.4291,4819.0
2019-09-30 15:05:00,57.85,57.94,57.85,57.92,4787.0,56.4193,56.5071,56.4193,56.4876,4787.0
2019-09-30 15:10:00,57.92,57.99,57.9,57.98,14449.0,56.4876,56.5559,56.4681,56.5461,14449.0
2019-09-30 15:15:00,57.97,58.0,57.96,57.97,5843.0,56.5364,56.5656,56.5266,56.5364,5843.0
2019-09-30 15:20:00,57.98,57.98,57.93,57.97,11061.0,56.5461,56.5461,56.4973,56.5364,11061.0
2019-09-30 15:25:00,57.97,57.98,57.9,57.94,35125.0,56.5364,56.5461,56.4681,56.5071,35125.0
2019-09-30 15:30:00,57.94,57.95,57.82,57.82,17882.0,56.5071,56.5169,56.3901,56.3901,17882.0
2019-09-30 15:35:00,57.83,57.89,57.8,57.89,22233.0,56.3998,56.4583,56.3706,56.4583,22233.0
2019-09-30 15:40:00,57.89,57.97,57.89,57.97,24073.0,56.4583,56.5364,56.4583,56.5364,24073.0
2019-09-30 15:45:00,57.97,58.03,57.9,57.92,38513.0,56.5364,56.5949,56.4681,56.4876,38513.0
2019-09-30 15:50:00,57.91,57.96,57.84,57.84,48356.0,56.4778,56.5266,56.4096,56.4096,48356.0
2019-09-30 15:55:00,57.84,57.94,57.76,57.94,115005.0,56.4096,56.5071,56.3316,56.5071,115005.0
2019-10-01 09:30:00,58.74,58.88,58.46,58.49,37241.0,57.2873,57.4239,57.0142,57.0435,37241.0
2019-10-01 09:35:00,58.49,58.9,58.41,58.76,117150.0,57.0435,57.4434,56.9655,57.3068,117150.0
2019-10-01 09:40:00,58.8,58.85,58.73,58.8,7383.0,57.3458,57.3946,57.2776,57.3458,7383.0
2019-10-01 09:45:00,58.88,58.92,58.78,58.9,11224.0,57.4239,57.4629,57.3263,57.4434,11224.0
2019-10-01 09:50:00,58.9,58.98,58.8,58.83,14198.0,57.4434,57.5214,57.3458,57.3751,14198.0
2019-10-01 09:55:00,58.81,58.87,58.54,58.59,13732.0,57.3556,57.4141,57.0923,57.141,13732.0
2019-10-01 10:00:00,58.56,58.56,58.08,58.1,13366.0,57.1118,57.1118,56.6436,56.6631,13366.0
2019-10-01 10:05:00,58.16,58.2,58.01,58.01,3756.0,56.7217,56.7607,56.5754,56.5754,3756.0
2019-10-01 10:10:00,58.05,58.15,58.0,58.1,16988.0,56.6144,56.7119,56.5656,56.6631,16988.0
2019-10-01 10:15:00,58.14,58.21,58.02,58.02,12185.0,56.7022,56.7704,56.5851,56.5851,12185.0
2019-10-01 10:20:00,58.03,58.03,57.85,57.96,14955.0,56.5949,56.5949,56.4193,56.5266,14955.0
2019-10-01 10:25:00,57.99,58.15,57.91,58.14,20201.0,56.5559,56.7119,56.4778,56.7022,20201.0
2019-10-01 10:30:00,58.21,58.23,58.11,58.17,14256.0,56.7704,56.7899,56.6729,56.7314,14256.0
2019-10-01 10:35:00,58.15,58.27,58.09,58.22,8357.0,56.7119,56.8289,56.6534,56.7802,8357.0
2019-10-01 10:40:00,58.22,58.24,58.07,58.11,6139.0,56.7802,56.7997,56.6339,56.6729,6139.0
2019-10-01 10:45:00,58.12,58.18,57.92,57.95,9324.0,56.6826,56.7412,56.4876,56.5169,9324.0
2019-10-01 10:50:00,57.92,58.12,57.89,58.12,4921.0,56.4876,56.6826,56.4583,56.6826,4921.0
2019-10-01 10:55:00,58.07,58.1,57.93,57.99,7073.0,56.6339,56.6631,56.4973,56.5559,7073.0
2019-10-01 11:00:00,57.93,58.0,57.87,57.91,17869.0,56.4973,56.5656,56.4388,56.4778,17869.0
2019-10-01 11:05:00,57.91,57.96,57.8,57.96,5729.0,56.4778,56.5266,56.3706,56.5266,5729.0
2019-10-01 11:10:00,58.01,58.05,57.99,58.01,2888.0,56.5754,56.6144,56.5559,56.5754,2888.0
2019-10-01 11:15:00,58.01,58.03,57.9,58.01,33407.0,56.5754,56.5949,56.4681,56.5754,33407.0
2019-10-01 11:20:00,58.01,58.23,57.99,58.2,6982.0,56.5754,56.7899,56.5559,56.7607,6982.0
2019-10-01 11:25:00,58.17,58.25,58.12,58.24,6371.0,56.7314,56.8094,56.6826,56.7997,6371.0
2019-10-01 11:30:00,58.22,58.27,58.2,58.25,8300.0,56.7802,56.8289,56.7607,56.8094,8300.0
2019-10-01 11:35:00,58.25,58.3,58.2,58.2,1594.0,56.8094,56.8582,56.7607,56.7607,1594.0
2019-10-01 11:40:00,58.21,58.23,58.1,58.15,6030.0,56.7704,56.7899,56.6631,56.7119,6030.0
2019-10-01 11:45:00,58.15,58.18,58.05,58.05,6360.0,56.7119,56.7412,56.6144,56.6144,6360.0
2019-10-01 11:50:00,58.02,58.07,58.02,58.05,3528.0,56.5851,56.6339,56.5851,56.6144,3528.0
2019-10-01 11:55:00,58.02,58.07,58.01,58.03,3624.0,56.5851,56.6339,56.5754,56.5949,3624.0
2019-10-01 12:00:00,57.98,58.06,57.96,58.0,68848.0,56.5461,56.6241,56.5266,56.5656,68848.0
2019-10-01 12:05:00,58.0,58.05,57.92,58.0,16755.0,56.5656,56.6144,56.4876,56.5656,16755.0
2019-10-01 12:10:00,58.02,58.02,57.9,57.91,7932.0,56.5851,56.5851,56.4681,56.4778,7932.0
2019-10-01 12:15:00,57.9,58.05,57.9,58.03,3124.0,56.4681,56.6144,56.4681,56.5949,3124.0
2019-10-01 12:20:00,58.06,58.12,58.02,58.02,2050.0,56.6241,56.6826,56.5851,56.5851,2050.0
2019-10-01 12:25:00,58.04,58.07,57.99,57.99,8208.0,56.6046,56.6339,56.5559,56.5559,8208.0
2019-10-01 12:30:00,58.02,58.04,58.0,58.04,1889.0,56.5851,56.6046,56.5656,56.6046,1889.0
2019-10-01 12:35:00,58.02,58.1,58.02,58.04,2600.0,56.5851,56.6631,56.5851,56.6046,2600.0
2019-10-01 12:40:00,58.03,58.12,58.03,58.07,7954.0,56.5949,56.6826,56.5949,56.6339,7954.0
2019-10-01 12:45:00,58.08,58.26,58.06,58.08,30622.0,56.6436,56.8192,56.6241,56.6436,30622.0
2019-10-01 12:50:00,58.09,58.1,57.98,57.98,4301.0,56.6534,56.6631,56.5461,56.5461,4301.0
2019-10-01 12:55:00,57.99,58.07,57.98,57.98,4065.0,56.5559,56.6339,56.5461,56.5461,4065.0
2019-10-01 13:00:00,57.95,57.99,57.88,57.88,3331.0,56.5169,56.5559,56.4486,56.4486,3331.0
2019-10-01 13:05:00,57.85,57.86,57.75,57.8,13830.0,56.4193,56.4291,56.3218,56.3706,13830.0
2019-10-01 13:10:00,57.81,57.81,57.7,57.77,19838.0,56.3803,56.3803,56.273,56.3413,19838.0
2019-10-01 13:15:00,57.74,57.75,57.68,57.71,4527.0,56.312,56.3218,56.2535,56.2828,4527.0
2019-10-01 13:20:00,57.72,57.76,57.63,57.65,5950.0,56.2925,56.3316,56.2048,56.2243,5950.0
2019-10-01 13:25:00,57.67,57.78,57.67,57.74,4800.0,56.2438,56.3511,56.2438,56.312,4800.0
2019-10-01 13:30:00,57.75,57.78,57.61,57.69,27020.0,56.3218,56.3511,56.1853,56.2633,27020.0
2019-10-01 13:35:00,57.69,57.74,57.64,57.72,11094.0,56.2633,56.312,56.2145,56.2925,11094.0
2019-10-01 13:40:00,57.73,57.76,57.69,57.71,8371.0,56.3023,56.3316,56.2633,56.2828,8371.0
2019-10-01 13:45:00,57.69,57.69,57.63,57.69,4718.0,56.2633,56.2633,56.2048,56.2633,4718.0
2019-10-01 13:50:00,57.68,57.68,57.6,57.6,8682.0,56.2535,56.2535,56.1755,56.1755,8682.0
2019-10-01 13:55:00,57.59,57.6,57.52,57.55,29853.0,56.1658,56.1755,56.0975,56.1267,29853.0
2019-10-01 14:00:00,57.55,57.73,57.5,57.7,7939.0,56.1267,56.3023,56.078,56.273,7939.0
2019-10-01 14:05:00,57.69,57.71,57.64,57.64,3399.0,56.2633,56.2828,56.2145,56.2145,3399.0
2019-10-01 14:10:00,57.64,57.71,57.6,57.68,4460.0,56.2145,56.2828,56.1755,56.2535,4460.0
2019-10-01 14:15:00,57.71,57.71,57.65,57.66,5624.0,56.2828,56.2828,56.2243,56.234,5624.0
2019-10-01 14:20:00,57.67,57.77,57.66,57.77,9609.0,56.2438,56.3413,56.234,56.3413,9609.0
2019-10-01 14:25:00,57.8,57.83,57.75,57.79,4050.0,56.3706,56.3998,56.3218,56.3608,4050.0
2019-10-01 14:30:00,57.8,57.88,57.78,57.85,4232.0,56.3706,56.4486,56.3511,56.4193,4232.0
2019-10-01 14:35:00,57.89,57.9,57.79,57.9,14197.0,56.4583,56.4681,56.3608,56.4681,14197.0
2019-10-01 14:40:00,57.9,57.93,57.87,57.9,7340.0,56.4681,56.4973,56.4388,56.4681,7340.0
2019-10-01 14:45:00,57.89,57.99,57.88,57.94,9297.0,56.4583,56.5559,56.4486,56.5071,9297.0
2019-10-01 14:50:00,57.94,57.96,57.88,57.93,9468.0,56.5071,56.5266,56.4486,56.4973,9468.0
2019-10-01 14:55:00,57.92,58.0,57.92,58.0,10048.0,56.4876,56.5656,56.4876,56.5656,10048.0
2019-10-01 15:00:00,58.0,58.03,57.97,58.03,14481.0,56.5656,56.5949,56.5364,56.5949,14481.0
2019-10-01 15:05:00,58.04,58.14,58.03,58.14,5899.0,56.6046,56.7022,56.5949,56.7022,5899.0
2019-10-01 15:10:00,58.12,58.13,58.01,58.05,12227.0,56.6826,56.6924,56.5754,56.6144,12227.0
2019-10-01 15:15:00,58.05,58.09,58.02,58.06,18101.0,56.6144,56.6534,56.5851,56.6241,18101.0
2019-10-01 15:20:00,58.06,58.11,58.05,58.1,11082.0,56.6241,56.6729,56.6144,56.6631,11082.0
2019-10-01 15:25:00,58.09,58.16,58.09,58.16,7050.0,56.6534,56.7217,56.6534,56.7217,7050.0
2019-10-01 15:30:00,58.15,58.15,58.06,58.09,18654.0,56.7119,56.7119,56.6241,56.6534,18654.0
2019-10-01 15:35:00,58.09,58.12,58.06,58.11,30843.0,56.6534,56.6826,56.6241,56.6729,30843.0
2019-10-01 15:40:00,58.12,58.14,58.05,58.13,18355.0,56.6826,56.7022,56.6144,56.6924,18355.0
2019-10-01 15:45:00,58.12,58.12,58.03,58.08,25586.0,56.6826,56.6826,56.5949,56.6436,25586.0
2019-10-01 15:50:00,58.08,58.14,58.04,58.12,21577.0,56.6436,56.7022,56.6046,56.6826,21577.0
2019-10-01 15:55:00,58.11,58.18,58.03,58.11,79506.0,56.6729,56.7412,56.5949,56.6729,79506.0
2019-10-02 09:30:00,57.58,57.95,57.55,57.89,29410.0,56.156,56.5169,56.1267,56.4583,29410.0
2019-10-02 09:35:00,57.79,57.88,57.58,57.68,26180.0,56.3608,56.4486,56.156,56.2535,26180.0
2019-10-02 09:40:00,57.7,57.84,57.6,57.84,11291.0,56.273,56.4096,56.1755,56.4096,11291.0
2019-10-02 09:45:00,57.82,58.02,57.73,57.97,27543.0,56.3901,56.5851,56.3023,56.5364,27543.0
2019-10-02 09:50:00,57.95,57.99,57.72,57.73,23545.0,56.5169,56.5559,56.2925,56.3023,23545.0
2019-10-02 09:55:00,57.7,57.7,57.54,57.57,10626.0,56.273,56.273,56.117,56.1463,10626.0
2019-10-02 10:00:00,57.58,57.69,57.49,57.6,71181.0,56.156,56.2633,56.0682,56.1755,71181.0
2019-10-02 10:05:00,57.66,57.86,57.66,57.75,20338.0,56.234,56.4291,56.234,56.3218,20338.0
2019-10-02 10:10:00,57.74,57.86,57.73,57.81,13169.0,56.312,56.4291,56.3023,56.3803,13169.0
2019-10-02 10:15:00,57.82,57.86,57.74,57.86,12819.0,56.3901,56.4291,56.312,56.4291,12819.0
2019-10-02 10:20:00,57.86,57.92,57.8,57.88,12874.0,56.4291,56.4876,56.3706,56.4486,12874.0
2019-10-02 10:25:00,57.88,57.9,57.82,57.85,15830.0,56.4486,56.4681,56.3901,56.4193,15830.0
2019-10-02 10:30:00,57.84,57.86,57.51,57.55,40576.0,56.4096,56.4291,56.0877,56.1267,40576.0
2019-10-02 10:35:00,57.55,57.58,57.46,57.48,20845.0,56.1267,56.156,56.039,56.0585,20845.0
2019-10-02 10:40:00,57.45,57.56,57.38,57.39,11323.0,56.0292,56.1365,55.9609,55.9707,11323.0
2019-10-02 10:45:00,57.38,57.41,57.31,57.31,10414.0,55.9609,55.9902,55.8927,55.8927,10414.0
2019-10-02 10:50:00,57.34,57.65,57.34,57.65,36668.0,55.9219,56.2243,55.9219,56.2243,36668.0
2019-10-02 10:55:00,57.65,57.79,57.61,57.65,20470.0,56.2243,56.3608,56.1853,56.2243,20470.0
2019-10-02 11:00:00,57.65,57.75,57.62,57.74,13496.0,56.2243,56.3218,56.195,56.312,13496.0
2019-10-02 11:05:00,57.75,57.78,57.71,57.72,16788.0,56.3218,56.3511,56.2828,56.2925,16788.0
2019-10-02 11:10:00,57.72,57.72,57.5,57.53,12737.0,56.2925,56.2925,56.078,56.1072,12737.0
2019-10-02 11:15:00,57.51,57.64,57.46,57.57,11363.0,56.0877,56.2145,56.039,56.1463,11363.0
2019-10-02 11:20:00,57.6,57.63,57.43,57.56,6863.0,56.1755,56.2048,56.0097,56.1365,6863.0
2019-10-02 11:25:00,57.58,57.58,57.45,57.51,10731.0,56.156,56.156,56.0292,56.0877,10731.0
2019-10-02 11:30:00,57.48,57.54,57.41,57.43,6840.0,56.0585,56.117,55.9902,56.0097,6840.0
2019-10-02 11:35:00,57.43,57.57,57.37,57.56,6631.0,56.0097,56.1463,55.9512,56.1365,6631.0
2019-10-02 11:40:00,57.55,57.62,57.55,57.56,7553.0,56.1267,56.195,56.1267,56.1365,7553.0
2019-10-02 11:45:00,57.57,57.62,57.48,57.5,7840.0,56.1463,56.195,56.0585,56.078,7840.0
2019-10-02 11:50:00,57.52,57.62,57.48,57.62,9068.0,56.0975,56.195,56.0585,56.195,9068.0
2019-10-02 11:55:00,57.62,57.66,57.56,57.65,6035.0,56.195,56.234,56.1365,56.2243,6035.0
2019-10-02 12:00:00,57.67,57.67,57.49,57.53,5550.0,56.2438,56.2438,56.0682,56.1072,5550.0
2019-10-02 12:05:00,57.52,57.54,57.5,57.52,8413.0,56.0975,56.117,56.078,56.0975,8413.0
2019-10-02 12:10:00,57.51,57.51,57.42,57.44,3818.0,56.0877,56.0877,56.0,56.0195,3818.0
2019-10-02 12:15:00,57.43,57.46,57.33,57.4,6051.0,56.0097,56.039,55.9122,55.9805,6051.0
2019-10-02 12:20:00,57.38,57.39,57.3,57.39,5658.0,55.9609,55.9707,55.8829,55.9707,5658.0
2019-10-02 12:25:00,57.37,57.38,57.31,57.31,5848.0,55.9512,55.9609,55.8927,55.8927,5848.0
2019-10-02 12:30:00,57.29,57.34,57.27,57.32,9482.0,55.8732,55.9219,55.8537,55.9024,9482.0
2019-10-02 12:35:00,57.32,57.32,57.19,57.21,4350.0,55.9024,55.9024,55.7756,55.7952,4350.0
2019-10-02 12:40:00,57.23,57.24,57.14,57.18,8518.0,55.8147,55.8244,55.7269,55.7659,8518.0
2019-10-02 12:45:00,57.17,57.17,57.02,57.03,10738.0,55.7561,55.7561,55.6099,55.6196,10738.0
2019-10-02 12:50:00,57.05,57.05,56.97,57.03,11172.0,55.6391,55.6391,55.5611,55.6196,11172.0
2019-10-02 12:55:00,57.03,57.07,56.98,57.02,6489.0,55.6196,55.6586,55.5708,55.6099,6489.0
2019-10-02 13:00:00,57.04,57.15,57.01,57.15,5316.0,55.6294,55.7366,55.6001,55.7366,5316.0
2019-10-02 13:05:00,57.14,57.22,57.13,57.21,10920.0,55.7269,55.8049,55.7171,55.7952,10920.0
2019-10-02 13:10:00,57.25,57.35,57.25,57.3,3106.0,55.8342,55.9317,55.8342,55.8829,3106.0
2019-10-02 13:15:00,57.32,57.33,57.27,57.29,4983.0,55.9024,55.9122,55.8537,55.8732,4983.0
2019-10-02 13:20:00,57.28,57.31,57.24,57.3,8821.0,55.8634,55.8927,55.8244,55.8829,8821.0
2019-10-02 13:25:00,57.31,57.34,57.28,57.34,5535.0,55.8927,55.9219,55.8634,55.9219,5535.0
2019-10-02 13:30:00,57.34,57.34,57.23,57.24,3900.0,55.9219,55.9219,55.8147,55.8244,3900.0
2019-10-02 13:35:00,57.23,57.34,57.21,57.3,7020.0,55.8147,55.9219,55.7952,55.8829,7020.0
2019-10-02 13:40:00,57.32,57.34,57.3,57.34,4846.0,55.9024,55.9219,55.8829,55.9219,4846.0
2019-10-02 13:45:00,57.34,57.39,57.25,57.3,17016.0,55.9219,55.9707,55.8342,55.8829,17016.0
2019-10-02 13:50:00,57.28,57.34,57.26,57.34,6686.0,55.8634,55.9219,55.8439,55.9219,6686.0
2019-10-02 13:55:00,57.35,57.37,57.29,57.35,4186.0,55.9317,55.9512,55.8732,55.9317,4186.0
2019-10-02 14:00:00,57.34,57.42,57.28,57.36,13609.0,55.9219,56.0,55.8634,55.9414,13609.0
2019-10-02 14:05:00,57.37,57.39,57.28,57.3,3979.0,55.9512,55.9707,55.8634,55.8829,3979.0
2019-10-02 14:10:00,57.29,57.35,57.25,57.34,3285.0,55.8732,55.9317,55.8342,55.9219,3285.0
2019-10-02 14:15:00,57.35,57.41,57.35,57.39,15763.0,55.9317,55.9902,55.9317,55.9707,15763.0
2019-10-02 14:20:00,57.4,57.55,57.39,57.51,15215.0,55.9805,56.1267,55.9707,56.0877,15215.0
2019-10-02 14:25:00,57.53,57.54,57.49,57.51,4100.0,56.1072,56.117,56.0682,56.0877,4100.0
2019-10-02 14:30:00,57.52,57.56,57.48,57.53,7300.0,56.0975,56.1365,56.0585,56.1072,7300.0
2019-10-02 14:35:00,57.55,57.55,57.47,57.51,6476.0,56.1267,56.1267,56.0487,56.0877,6476.0
2019-10-02 14:40:00,57.55,57.58,57.5,57.52,12015.0,56.1267,56.156,56.078,56.0975,12015.0
2019-10-02 14:45:00,57.52,57.57,57.45,57.53,15320.0,56.0975,56.1463,56.0292,56.1072,15320.0
2019-10-02 14:50:00,57.51,57.57,57.5,57.51,4950.0,56.0877,56.1463,56.078,56.0877,4950.0
2019-10-02 14:55:00,57.51,57.52,57.45,57.48,9506.0,56.0877,56.0975,56.0292,56.0585,9506.0
2019-10-02 15:00:00,57.5,57.53,57.33,57.33,8401.0,56.078,56.1072,55.9122,55.9122,8401.0
2019-10-02 15:05:00,57.34,57.42,57.33,57.38,7794.0,55.9219,56.0,55.9122,55.9609,7794.0
2019-10-02 15:10:00,57.39,57.58,57.37,57.53,15003.0,55.9707,56.156,55.9512,56.1072,15003.0
2019-10-02 15:15:00,57.51,57.56,57.47,57.55,27372.0,56.0877,56.1365,56.0487,56.1267,27372.0
2019-10-02 15:20:00,57.56,57.59,57.44,57.5,16727.0,56.1365,56.1658,56.0195,56.078,16727.0
2019-10-02 15:25:00,57.5,57.53,57.41,57.42,12278.0,56.078,56.1072,55.9902,56.0,12278.0
2019-10-02 15:30:00,57.41,57.49,57.36,57.47,21219.0,55.9902,56.0682,55.9414,56.0487,21219.0
2019-10-02 15:35:00,57.45,57.48,57.37,57.4,31589.0,56.0292,56.0585,55.9512,55.9805,31589.0
2019-10-02 15:40:00,57.4,57.49,57.36,57.43,15431.0,55.9805,56.0682,55.9414,56.0097,15431.0
2019-10-02 15:45:00,57.43,57.49,57.34,57.35,39697.0,56.0097,56.0682,55.9219,55.9317,39697.0
2019-10-02 15:50:00,57.34,57.43,57.29,57.42,38402.0,55.9219,56.0097,55.8732,56.0,38402.0
2019-10-02 15:55:00,57.41,57.44,57.32,57.34,90278.0,55.9902,56.0195,55.9024,55.9219,90278.0
2019-10-03 09:30:00,57.49,57.95,56.92,57.52,22112.0,56.0682,56.5169,55.5123,56.0975,22112.0
2019-10-03 09:35:00,57.63,57.63,57.27,57.34,9242.0,56.2048,56.2048,55.8537,55.9219,9242.0
2019-10-03 09:40:00,57.38,57.52,57.15,57.4,9801.0,55.9609,56.0975,55.7366,55.9805,9801.0
2019-10-03 09:45:00,57.43,57.62,57.43,57.59,5568.0,56.0097,56.195,56.0097,56.1658,5568.0
2019-10-03 09:50:00,57.59,57.74,57.54,57.71,18045.0,56.1658,56.312,56.117,56.2828,18045.0
2019-10-03 09:55:00,57.69,57.81,57.68,57.71,3174.0,56.2633,56.3803,56.2535,56.2828,3174.0
2019-10-03 10:00:00,57.62,57.62,57.1,57.14,11345.0,56.195,56.195,55.6879,55.7269,11345.0
2019-10-03 10:05:00,57.18,57.19,56.89,57.02,15124.0,55.7659,55.7756,55.4831,55.6099,15124.0
2019-10-03 10:10:00,57.05,57.17,56.9,57.09,12006.0,55.6391,55.7561,55.4928,55.6781,12006.0
2019-10-03 10:15:00,57.1,57.16,56.91,57.15,9417.0,55.6879,55.7464,55.5026,55.7366,9417.0
2019-10-03 10:20:00,57.14,57.43,57.09,57.38,13178.0,55.7269,56.0097,55.6781,55.9609,13178.0
2019-10-03 10:25:00,57.34,57.57,57.29,57.48,6678.0,55.9219,56.1463,55.8732,56.0585,6678.0
2019-10-03 10:30:00,57.46,57.5,57.25,57.34,6259.0,56.039,56.078,55.8342,55.9219,6259.0
2019-10-03 10:35:00,57.33,57.5,57.29,57.4,8380.0,55.9122,56.078,55.8732,55.9805,8380.0
2019-10-03 10:40:00,57.38,57.38,57.27,57.3,5506.0,55.9609,55.9609,55.8537,55.8829,5506.0
2019-10-03 10:45:00,57.3,57.43,57.19,57.21,9371.0,55.8829,56.0097,55.7756,55.7952,9371.0
2019-10-03 10:50:00,57.22,57.25,57.09,57.16,7181.0,55.8049,55.8342,55.6781,55.7464,7181.0
2019-10-03 10:55:00,57.14,57.38,57.11,57.38,10162.0,55.7269,55.9609,55.6976,55.9609,10162.0
2019-10-03 11:00:00,57.4,57.63,57.35,57.55,13047.0,55.9805,56.2048,55.9317,56.1267,13047.0
2019-10-03 11:05:00,57.6,57.79,57.5,57.75,11316.0,56.1755,56.3608,56.078,56.3218,11316.0
2019-10-03 11:10:00,57.74,57.91,57.67,57.89,9600.0,56.312,56.4778,56.2438,56.4583,9600.0
2019-10-03 11:15:00,57.89,58.1,57.83,58.01,23831.0,56.4583,56.6631,56.3998,56.5754,23831.0
2019-10-03 11:20:00,57.99,58.03,57.93,57.98,4098.0,56.5559,56.5949,56.4973,56.5461,4098.0
2019-10-03 11:25:00,57.98,58.01,57.91,58.0,3292.0,56.5461,56.5754,56.4778,56.5656,3292.0
2019-10-03 11:30:00,58.01,58.05,57.88,57.89,5165.0,56.5754,56.6144,56.4486,56.4583,5165.0
2019-10-03 11:35:00,57.93,57.94,57.78,57.83,4688.0,56.4973,56.5071,56.3511,56.3998,4688.0
2019-10-03 11:40:00,57.86,57.89,57.79,57.89,5424.0,56.4291,56.4583,56.3608,56.4583,5424.0
2019-10-03 11:45:00,57.94,57.99,57.89,57.98,13409.0,56.5071,56.5559,56.4583,56.5461,13409.0
2019-10-03 11:50:00,58.0,58.03,57.94,58.01,5801.0,56.5656,56.5949,56.5071,56.5754,5801.0
2019-10-03 11:55:00,58.02,58.03,57.88,57.88,3897.0,56.5851,56.5949,56.4486,56.4486,3897.0
2019-10-03 12:00:00,57.92,57.99,57.9,57.9,3710.0,56.4876,56.5559,56.4681,56.4681,3710.0
2019-10-03 12:05:00,57.93,57.96,57.91,57.92,6920.0,56.4973,56.5266,56.4778,56.4876,6920.0
2019-10-03 12:10:00,57.93,58.01,57.92,57.96,4750.0,56.4973,56.5754,56.4876,56.5266,4750.0
2019-10-03 12:15:00,57.97,57.97,57.78,57.78,5573.0,56.5364,56.5364,56.3511,56.3511,5573.0
2019-10-03 12:20:00,57.79,57.84,57.77,57.8,7070.0,56.3608,56.4096,56.3413,56.3706,7070.0
2019-10-03 12:25:00,57.81,57.91,57.8,57.87,11548.0,56.3803,56.4778,56.3706,56.4388,11548.0
2019-10-03 12:30:00,57.85,57.94,57.83,57.87,6228.0,56.4193,56.5071,56.3998,56.4388,6228.0
2019-10-03 12:35:00,57.85,57.93,57.83,57.93,3464.0,56.4193,56.4973,56.3998,56.4973,3464.0
2019-10-03 12:40:00,57.94,57.95,57.87,57.88,5600.0,56.5071,56.5169,56.4388,56.4486,5600.0
2019-10-03 12:45:00,57.9,58.02,57.88,57.98,4827.0,56.4681,56.5851,56.4486,56.5461,4827.0
2019-10-03 12:50:00,57.98,58.01,57.9,57.94,3589.0,56.5461,56.5754,56.4681,56.5071,3589.0
2019-10-03 12:55:00,57.95,58.01,57.93,57.95,4178.0,56.5169,56.5754,56.4973,56.5169,4178.0
2019-10-03 13:00:00,57.98,58.03,57.9,57.94,4926.0,56.5461,56.5949,56.4681,56.5071,4926.0
2019-10-03 13:05:00,57.93,57.97,57.91,57.91,3576.0,56.4973,56.5364,56.4778,56.4778,3576.0
2019-10-03 13:10:00,57.91,57.95,57.88,57.89,3748.0,56.4778,56.5169,56.4486,56.4583,3748.0
2019-10-03 13:15:00,57.87,57.93,57.86,57.91,7073.0,56.4388,56.4973,56.4291,56.4778,7073.0
2019-10-03 13:20:00,57.91,57.99,57.88,57.96,8238.0,56.4778,56.5559,56.4486,56.5266,8238.0
2019-10-03 13:25:00,57.96,58.01,57.95,57.95,2860.0,56.5266,56.5754,56.5169,56.5169,2860.0
2019-10-03 13:30:00,57.96,58.0,57.94,57.97,5067.0,56.5266,56.5656,56.5071,56.5364,5067.0
2019-10-03 13:35:00,57.95,58.08,57.95,58.05,8356.0,56.5169,56.6436,56.5169,56.6144,8356.0
2019-10-03 13:40:00,58.08,58.2,58.08,58.16,9056.0,56.6436,56.7607,56.6436,56.7217,9056.0
2019-10-03 13:45:00,58.15,58.22,58.14,58.16,13900.0,56.7119,56.7802,56.7022,56.7217,13900.0
2019-10-03 13:50:00,58.2,58.21,58.16,58.17,4736.0,56.7607,56.7704,56.7217,56.7314,4736.0
2019-10-03 13:55:00,58.16,58.18,58.1,58.13,8410.0,56.7217,56.7412,56.6631,56.6924,8410.0
2019-10-03 14:00:00,58.14,58.16,58.1,58.12,6360.0,56.7022,56.7217,56.6631,56.6826,6360.0
2019-10-03 14:05:00,58.13,58.16,58.1,58.1,5800.0,56.6924,56.7217,56.6631,56.6631,5800.0
2019-10-03 14:10:00,58.11,58.2,58.1,58.2,5158.0,56.6729,56.7607,56.6631,56.7607,5158.0
2019-10-03 14:15:00,58.22,58.33,58.21,58.29,8024.0,56.7802,56.8875,56.7704,56.8484,8024.0
2019-10-03 14:20:00,58.3,58.39,58.3,58.36,8102.0,56.8582,56.946,56.8582,56.9167,8102.0
2019-10-03 14:25:00,58.36,58.37,58.31,58.34,6531.0,56.9167,56.9265,56.8679,56.8972,6531.0
2019-10-03 14:30:00,58.34,58.35,58.25,58.27,6966.0,56.8972,56.907,56.8094,56.8289,6966.0
2019-10-03 14:35:00,58.29,58.3,58.21,58.24,7899.0,56.8484,56.8582,56.7704,56.7997,7899.0
2019-10-03 14:40:00,58.28,58.33,58.26,58.32,9069.0,56.8387,56.8875,56.8192,56.8777,9069.0
2019-10-03 14:45:00,58.32,58.35,58.29,58.34,4500.0,56.8777,56.907,56.8484,56.8972,4500.0
2019-10-03 14:50:00,58.35,58.4,58.31,58.31,9588.0,56.907,56.9557,56.8679,56.8679,9588.0
2019-10-03 14:55:00,58.32,58.35,58.27,58.28,5365.0,56.8777,56.907,56.8289,56.8387,5365.0
2019-10-03 15:00:00,58.3,58.31,58.23,58.29,7425.0,56.8582,56.8679,56.7899,56.8484,7425.0
2019-10-03 15:05:00,58.28,58.3,58.24,58.27,7586.0,56.8387,56.8582,56.7997,56.8289,7586.0
2019-10-03 15:10:00,58.26,58.31,58.26,58.27,9762.0,56.8192,56.8679,56.8192,56.8289,9762.0
2019-10-03 15:15:00,58.27,58.28,58.2,58.24,10678.0,56.8289,56.8387,56.7607,56.7997,10678.0
2019-10-03 15:20:00,58.23,58.28,58.21,58.25,8554.0,56.7899,56.8387,56.7704,56.8094,8554.0
2019-10-03 15:25:00,58.25,58.27,58.18,58.23,10149.0,56.8094,56.8289,56.7412,56.7899,10149.0
2019-10-03 15:30:00,58.24,58.24,58.13,58.13,8185.0,56.7997,56.7997,56.6924,56.6924,8185.0
2019-10-03 15:35:00,58.12,58.15,58.11,58.12,16046.0,56.6826,56.7119,56.6729,56.6826,16046.0
2019-10-03 15:40:00,58.12,58.18,58.12,58.15,18984.0,56.6826,56.7412,56.6826,56.7119,18984.0
2019-10-03 15:45:00,58.16,58.23,58.14,58.15,19206.0,56.7217,56.7899,56.7022,56.7119,19206.0
2019-10-03 15:50:00,58.15,58.25,58.11,58.23,32606.0,56.7119,56.8094,56.6729,56.7899,32606.0
2019-10-03 15:55:00,58.24,58.48,58.24,58.45,95662.0,56.7997,57.0337,56.7997,57.0045,95662.0
2019-10-04 09:30:00,58.88,59.0,58.61,58.96,18139.0,57.4239,57.5409,57.1605,57.5019,18139.0
2019-10-04 09:35:00,58.97,59.21,58.76,58.82,6348.0,57.5116,57.7457,57.3068,57.3653,6348.0
2019-10-04 09:40:00,58.81,58.86,58.6,58.63,7992.0,57.3556,57.4043,57.1508,57.18,7992.0
2019-10-04 09:45:00,58.71,58.93,58.65,58.83,6820.0,57.2581,57.4726,57.1995,57.3751,6820.0
2019-10-04 09:50:00,58.87,59.1,58.84,59.03,1400.0,57.4141,57.6384,57.3848,57.5701,1400.0
2019-10-04 09:55:00,59.08,59.33,58.97,59.33,14653.0,57.6189,57.8627,57.5116,57.8627,14653.0
2019-10-04 10:00:00,59.31,59.37,59.18,59.27,29647.0,57.8432,57.9017,57.7164,57.8042,29647.0
2019-10-04 10:05:00,59.3,59.3,59.1,59.12,7070.0,57.8335,57.8335,57.6384,57.6579,7070.0
2019-10-04 10:10:00,59.12,59.15,59.02,59.1,18721.0,57.6579,57.6872,57.5604,57.6384,18721.0
2019-10-04 10:15:00,59.12,59.15,59.01,59.1,17204.0,57.6579,57.6872,57.5506,57.6384,17204.0
2019-10-04 10:20:00,59.1,59.13,59.05,59.1,7379.0,57.6384,57.6677,57.5896,57.6384,7379.0
2019-10-04 10:25:00,59.08,59.13,58.89,58.89,9012.0,57.6189,57.6677,57.4336,57.4336,9012.0
2019-10-04 10:30:00,58.89,58.97,58.85,58.95,6355.0,57.4336,57.5116,57.3946,57.4921,6355.0
2019-10-04 10:35:00,58.97,59.0,58.85,58.96,6261.0,57.5116,57.5409,57.3946,57.5019,6261.0
2019-10-04 10:40:00,58.96,59.01,58.96,59.01,4188.0,57.5019,57.5506,57.5019,57.5506,4188.0
2019-10-04 10:45:00,59.05,59.1,59.0,59.1,4311.0,57.5896,57.6384,57.5409,57.6384,4311.0
2019-10-04 10:50:00,59.1,59.14,59.06,59.1,24714.0,57.6384,57.6774,57.5994,57.6384,24714.0
2019-10-04 10:55:00,59.12,59.12,59.05,59.05,10808.0,57.6579,57.6579,57.5896,57.5896,10808.0
2019-10-04 11:00:00,59.01,59.12,58.99,59.07,13006.0,57.5506,57.6579,57.5311,57.6092,13006.0
2019-10-04 11:05:00,59.1,59.15,59.07,59.09,39898.0,57.6384,57.6872,57.6092,57.6287,39898.0
2019-10-04 11:10:00,59.09,59.19,59.05,59.18,60021.0,57.6287,57.7262,57.5896,57.7164,60021.0
2019-10-04 11:15:00,59.2,59.61,59.2,59.5,85621.0,57.7359,58.1358,57.7359,58.0285,85621.0
2019-10-04 11:20:00,59.5,59.5,59.35,59.38,26891.0,58.0285,58.0285,57.8822,57.9115,26891.0
2019-10-04 11:25:00,59.35,59.4,59.34,59.36,5850.0,57.8822,57.931,57.8725,57.892,5850.0
2019-10-04 11:30:00,59.38,59.4,59.34,59.38,7312.0,57.9115,57.931,57.8725,57.9115,7312.0
2019-10-04 11:35:00,59.4,59.41,59.35,59.39,13319.0,57.931,57.9407,57.8822,57.9212,13319.0
2019-10-04 11:40:00,59.4,59.43,59.33,59.38,11085.0,57.931,57.9603,57.8627,57.9115,11085.0
2019-10-04 11:45:00,59.37,59.37,59.27,59.36,9430.0,57.9017,57.9017,57.8042,57.892,9430.0
2019-10-04 11:50:00,59.39,59.41,59.31,59.34,11717.0,57.9212,57.9407,57.8432,57.8725,11717.0
2019-10-04 11:55:00,59.33,59.34,59.21,59.21,11254.0,57.8627,57.8725,57.7457,57.7457,11254.0
2019-10-04 12:00:00,59.22,59.3,59.2,59.29,27276.0,57.7554,57.8335,57.7359,57.8237,27276.0
2019-10-04 12:05:00,59.29,59.6,59.29,59.55,53566.0,57.8237,58.126,57.8237,58.0773,53566.0
2019-10-04 12:10:00,59.55,59.64,59.53,59.58,4913.0,58.0773,58.1651,58.0578,58.1065,4913.0
2019-10-04 12:15:00,59.55,59.62,59.53,59.57,1950.0,58.0773,58.1456,58.0578,58.0968,1950.0
2019-10-04 12:20:00,59.61,59.68,59.61,59.65,6387.0,58.1358,58.2041,58.1358,58.1748,6387.0
2019-10-04 12:25:00,59.68,59.7,59.52,59.53,10016.0,58.2041,58.2236,58.048,58.0578,10016.0
2019-10-04 12:30:00,59.54,59.57,59.49,59.53,10519.0,58.0675,58.0968,58.0188,58.0578,10519.0
2019-10-04 12:35:00,59.53,59.56,59.51,59.53,8219.0,58.0578,58.087,58.0383,58.0578,8219.0
2019-10-04 12:40:00,59.51,59.53,59.39,59.41,29359.0,58.0383,58.0578,57.9212,57.9407,29359.0
2019-10-04 12:45:00,59.4,59.47,59.39,59.47,6071.0,57.931,57.9993,57.9212,57.9993,6071.0
2019-10-04 12:50:00,59.5,59.52,59.49,59.49,10041.0,58.0285,58.048,58.0188,58.0188,10041.0
2019-10-04 12:55:00,59.51,59.56,59.48,59.55,21736.0,58.0383,58.087,58.009,58.0773,21736.0
2019-10-04 13:00:00,59.55,59.59,59.48,59.55,19529.0,58.0773,58.1163,58.009,58.0773,19529.0
2019-10-04 13:05:00,59.55,59.61,59.54,59.54,8858.0,58.0773,58.1358,58.0675,58.0675,8858.0
2019-10-04 13:10:00,59.54,59.64,59.53,59.64,7299.0,58.0675,58.1651,58.0578,58.1651,7299.0
2019-10-04 13:15:00,59.62,59.64,59.6,59.6,5050.0,58.1456,58.1651,58.126,58.126,5050.0
2019-10-04 13:20:00,59.59,59.62,59.56,59.57,5450.0,58.1163,58.1456,58.087,58.0968,5450.0
2019-10-04 13:25:00,59.57,59.59,59.56,59.57,7921.0,58.0968,58.1163,58.087,58.0968,7921.0
2019-10-04 13:30:00,59.58,59.59,59.54,59.56,4350.0,58.1065,58.1163,58.0675,58.087,4350.0
2019-10-04 13:35:00,59.56,59.57,59.55,59.55,3200.0,58.087,58.0968,58.0773,58.0773,3200.0
2019-10-04 13:40:00,59.56,59.69,59.55,59.64,4387.0,58.087,58.2138,58.0773,58.1651,4387.0
2019-10-04 13:45:00,59.67,59.71,59.64,59.66,3989.0,58.1943,58.2333,58.1651,58.1846,3989.0
2019-10-04 13:50:00,59.67,59.68,59.64,59.67,4326.0,58.1943,58.2041,58.1651,58.1943,4326.0
2019-10-04 13:55:00,59.66,59.69,59.61,59.63,8106.0,58.1846,58.2138,58.1358,58.1553,8106.0
2019-10-04 14:00:00,59.64,59.64,59.54,59.55,4122.0,58.1651,58.1651,58.0675,58.0773,4122.0
2019-10-04 14:05:00,59.55,59.58,59.52,59.57,3350.0,58.0773,58.1065,58.048,58.0968,3350.0
2019-10-04 14:10:00,59.58,59.67,59.58,59.66,5909.0,58.1065,58.1943,58.1065,58.1846,5909.0
2019-10-04 14:15:00,59.66,59.72,59.65,59.68,6776.0,58.1846,58.2431,58.1748,58.2041,6776.0
2019-10-04 14:20:00,59.68,59.73,59.68,59.73,5632.0,58.2041,58.2528,58.2041,58.2528,5632.0
2019-10-04 14:25:00,59.71,59.72,59.65,59.65,6367.0,58.2333,58.2431,58.1748,58.1748,6367.0
2019-10-04 14:30:00,59.68,59.71,59.65,59.71,6228.0,58.2041,58.2333,58.1748,58.2333,6228.0
2019-10-04 14:35:00,59.72,59.88,59.71,59.79,28949.0,58.2431,58.3991,58.2333,58.3113,28949.0
2019-10-04 14:40:00,59.8,59.85,59.78,59.8,15359.0,58.3211,58.3699,58.3016,58.3211,15359.0
2019-10-04 14:45:00,59.81,59.81,59.76,59.8,9475.0,58.3309,58.3309,58.2821,58.3211,9475.0
2019-10-04 14:50:00,59.8,59.85,59.78,59.83,9441.0,58.3211,58.3699,58.3016,58.3504,9441.0
2019-10-04 14:55:00,59.82,59.87,59.8,59.86,13199.0,58.3406,58.3894,58.3211,58.3796,13199.0
2019-10-04 15:00:00,59.86,59.86,59.79,59.79,11786.0,58.3796,58.3796,58.3113,58.3113,11786.0
2019-10-04 15:05:00,59.79,59.82,59.75,59.81,7148.0,58.3113,58.3406,58.2723,58.3309,7148.0
2019-10-04 15:10:00,59.8,59.83,59.75,59.78,8570.0,58.3211,58.3504,58.2723,58.3016,8570.0
2019-10-04 15:15:00,59.77,59.83,59.72,59.82,8734.0,58.2918,58.3504,58.2431,58.3406,8734.0
2019-10-04 15:20:00,59.82,59.84,59.78,59.8,13301.0,58.3406,58.3601,58.3016,58.3211,13301.0
2019-10-04 15:25:00,59.8,59.81,59.73,59.77,13707.0,58.3211,58.3309,58.2528,58.2918,13707.0
2019-10-04 15:30:00,59.77,59.84,59.75,59.8,13478.0,58.2918,58.3601,58.2723,58.3211,13478.0
2019-10-04 15:35:00,59.82,59.83,59.74,59.8,41438.0,58.3406,58.3504,58.2626,58.3211,41438.0
2019-10-04 15:40:00,59.8,59.83,59.78,59.8,20941.0,58.3211,58.3504,58.3016,58.3211,20941.0
2019-10-04 15:45:00,59.8,59.91,59.79,59.89,22211.0,58.3211,58.4284,58.3113,58.4089,22211.0
2019-10-04 15:50:00,59.9,59.96,59.87,59.93,50448.0,58.4186,58.4771,58.3894,58.4479,50448.0
2019-10-04 15:55:00,59.93,60.0,59.93,59.95,67468.0,58.4479,58.5162,58.4479,58.4674,67468.0
2019-10-07 09:30:00,59.69,59.9,59.54,59.58,33875.0,58.2138,58.4186,58.0675,58.1065,33875.0
2019-10-07 09:35:00,59.6,59.6,59.35,59.5,8443.0,58.126,58.126,57.8822,58.0285,8443.0
2019-10-07 09:40:00,59.53,59.67,59.5,59.55,8999.0,58.0578,58.1943,58.0285,58.0773,8999.0
2019-10-07 09:45:00,59.64,59.92,59.49,59.86,10878.0,58.1651,58.4381,58.0188,58.3796,10878.0
2019-10-07 09:50:00,59.87,60.08,59.82,59.99,49160.0,58.3894,58.5942,58.3406,58.5064,49160.0
2019-10-07 09:55:00,59.94,60.1,59.76,59.79,17579.0,58.4576,58.6137,58.2821,58.3113,17579.0
2019-10-07 10:00:00,59.82,59.83,59.64,59.73,6462.0,58.3406,58.3504,58.1651,58.2528,6462.0
2019-10-07 10:05:00,59.75,59.85,59.75,59.81,4270.0,58.2723,58.3699,58.2723,58.3309,4270.0
2019-10-07 10:10:00,59.82,59.93,59.74,59.75,6711.0,58.3406,58.4479,58.2626,58.2723,6711.0
2019-10-07 10:15:00,59.76,59.79,59.66,59.66,11069.0,58.2821,58.3113,58.1846,58.1846,11069.0
2019-10-07 10:20:00,59.65,59.8,59.65,59.77,4800.0,58.1748,58.3211,58.1748,58.2918,4800.0
2019-10-07 10:25:00,59.77,59.93,59.75,59.92,6100.0,58.2918,58.4479,58.2723,58.4381,6100.0
2019-10-07 10:30:00,59.89,59.93,59.85,59.88,4552.0,58.4089,58.4479,58.3699,58.3991,4552.0
2019-10-07 10:35:00,59.9,59.91,59.66,59.73,27753.0,58.4186,58.4284,58.1846,58.2528,27753.0
2019-10-07 10:40:00,59.79,59.9,59.79,59.86,3995.0,58.3113,58.4186,58.3113,58.3796,3995.0
2019-10-07 10:45:00,59.84,59.84,59.7,59.71,5725.0,58.3601,58.3601,58.2236,58.2333,5725.0
2019-10-07 10:50:00,59.72,59.83,59.71,59.83,11039.0,58.2431,58.3504,58.2333,58.3504,11039.0
2019-10-07 10:55:00,59.81,59.92,59.81,59.84,7033.0,58.3309,58.4381,58.3309,58.3601,7033.0
2019-10-07 11:00:00,59.83,59.86,59.74,59.79,6881.0,58.3504,58.3796,58.2626,58.3113,6881.0
2019-10-07 11:05:00,59.73,59.81,59.71,59.78,7720.0,58.2528,58.3309,58.2333,58.3016,7720.0
2019-10-07 11:10:00,59.76,59.78,59.6,59.6,8576.0,58.2821,58.3016,58.126,58.126,8576.0
2019-10-07 11:15:00,59.63,59.64,59.58,59.6,7819.0,58.1553,58.1651,58.1065,58.126,7819.0
2019-10-07 11:20:00,59.61,59.63,59.49,59.49,9949.0,58.1358,58.1553,58.0188,58.0188,9949.0
2019-10-07 11:25:00,59.49,59.55,59.38,59.38,11059.0,58.0188,58.0773,57.9115,57.9115,11059.0
2019-10-07 11:30:00,59.37,59.52,59.36,59.48,12919.0,57.9017,58.048,57.892,58.009,12919.0
2019-10-07 11:35:00,59.48,59.63,59.47,59.63,8071.0,58.009,58.1553,57.9993,58.1553,8071.0
2019-10-07 11:40:00,59.62,59.62,59.54,59.55,6733.0,58.1456,58.1456,58.0675,58.0773,6733.0
2019-10-07 11:45:00,59.55,59.56,59.46,59.49,7116.0,58.0773,58.087,57.9895,58.0188,7116.0
2019-10-07 11:50:00,59.48,59.54,59.48,59.52,8899.0,58.009,58.0675,58.009,58.048,8899.0
2019-10-07 11:55:00,59.51,59.55,59.47,59.54,5407.0,58.0383,58.0773,57.9993,58.0675,5407.0
2019-10-07 12:00:00,59.54,59.54,59.48,59.48,10408.0,58.0675,58.0675,58.009,58.009,10408.0
2019-10-07 12:05:00,59.47,59.53,59.47,59.47,18109.0,57.9993,58.0578,57.9993,57.9993,18109.0
2019-10-07 12:10:00,59.46,59.46,59.38,59.4,9077.0,57.9895,57.9895,57.9115,57.931,9077.0
2019-10-07 12:15:00,59.4,59.41,59.32,59.33,7284.0,57.931,57.9407,57.853,57.8627,7284.0
2019-10-07 12:20:00,59.33,59.33,59.25,59.27,18718.0,57.8627,57.8627,57.7847,57.8042,18718.0
2019-10-07 12:25:00,59.28,59.28,59.18,59.19,6183.0,57.814,57.814,57.7164,57.7262,6183.0
2019-10-07 12:30:00,59.18,59.18,59.13,59.13,6646.0,57.7164,57.7164,57.6677,57.6677,6646.0
2019-10-07 12:35:00,59.14,59.15,59.07,59.15,18179.0,57.6774,57.6872,57.6092,57.6872,18179.0
2019-10-07 12:40:00,59.15,59.24,59.14,59.22,31828.0,57.6872,57.775,57.6774,57.7554,31828.0
2019-10-07 12:45:00,59.22,59.22,59.14,59.15,5445.0,57.7554,57.7554,57.6774,57.6872,5445.0
2019-10-07 12:50:00,59.15,59.15,59.07,59.1,21698.0,57.6872,57.6872,57.6092,57.6384,21698.0
2019-10-07 12:55:00,59.1,59.11,59.08,59.09,12966.0,57.6384,57.6482,57.6189,57.6287,12966.0
2019-10-07 13:00:00,59.09,59.33,59.08,59.3,104520.0,57.6287,57.8627,57.6189,57.8335,104520.0
2019-10-07 13:05:00,59.31,59.36,59.19,59.2,27580.0,57.8432,57.892,57.7262,57.7359,27580.0
2019-10-07 13:10:00,59.19,59.21,59.07,59.12,16304.0,57.7262,57.7457,57.6092,57.6579,16304.0
2019-10-07 13:15:00,59.1,59.2,59.08,59.17,8873.0,57.6384,57.7359,57.6189,57.7067,8873.0
2019-10-07 13:20:00,59.19,59.29,59.17,59.28,4111.0,57.7262,57.8237,57.7067,57.814,4111.0
2019-10-07 13:25:00,59.28,59.28,59.14,59.25,18360.0,57.814,57.814,57.6774,57.7847,18360.0
2019-10-07 13:30:00,59.24,59.49,59.24,59.41,18348.0,57.775,58.0188,57.775,57.9407,18348.0
2019-10-07 13:35:00,59.39,59.61,59.34,59.59,10503.0,57.9212,58.1358,57.8725,58.1163,10503.0
2019-10-07 13:40:00,59.56,59.66,59.56,59.64,10232.0,58.087,58.1846,58.087,58.1651,10232.0
2019-10-07 13:45:00,59.68,59.68,59.61,59.65,4429.0,58.2041,58.2041,58.1358,58.1748,4429.0
2019-10-07 13:50:00,59.65,59.68,59.62,59.63,4156.0,58.1748,58.2041,58.1456,58.1553,4156.0
2019-10-07 13:55:00,59.64,59.76,59.63,59.76,8099.0,58.1651,58.2821,58.1553,58.2821,8099.0
2019-10-07 14:00:00,59.75,59.77,59.69,59.69,5490.0,58.2723,58.2918,58.2138,58.2138,5490.0
2019-10-07 14:05:00,59.69,59.69,59.48,59.54,11789.0,58.2138,58.2138,58.009,58.0675,11789.0
2019-10-07 14:10:00,59.52,59.57,59.42,59.45,4749.0,58.048,58.0968,57.9505,57.9798,4749.0
2019-10-07 14:15:00,59.42,59.5,59.4,59.47,3976.0,57.9505,58.0285,57.931,57.9993,3976.0
2019-10-07 14:20:00,59.46,59.46,59.38,59.41,3600.0,57.9895,57.9895,57.9115,57.9407,3600.0
2019-10-07 14:25:00,59.43,59.48,59.42,59.47,5073.0,57.9603,58.009,57.9505,57.9993,5073.0
2019-10-07 14:30:00,59.47,59.49,59.36,59.38,6044.0,57.9993,58.0188,57.892,57.9115,6044.0
2019-10-07 14:35:00,59.36,59.39,59.33,59.35,11626.0,57.892,57.9212,57.8627,57.8822,11626.0
2019-10-07 14:40:00,59.35,59.37,59.29,59.33,4100.0,57.8822,57.9017,57.8237,57.8627,4100.0
2019-10-07 14:45:00,59.33,59.37,59.31,59.32,3750.0,57.8627,57.9017,57.8432,57.853,3750.0
2019-10-07 14:50:00,59.3,59.31,59.2,59.29,17217.0,57.8335,57.8432,57.7359,57.8237,17217.0
2019-10-07 14:55:00,59.28,59.39,59.27,59.38,13600.0,57.814,57.9212,57.8042,57.9115,13600.0
2019-10-07 15:00:00,59.36,59.41,59.31,59.38,13997.0,57.892,57.9407,57.8432,57.9115,13997.0
2019-10-07 15:05:00,59.4,59.48,59.38,59.46,7316.0,57.931,58.009,57.9115,57.9895,7316.0
2019-10-07 15:10:00,59.47,59.48,59.36,59.45,11601.0,57.9993,58.009,57.892,57.9798,11601.0
2019-10-07 15:15:00,59.45,59.5,59.42,59.5,12901.0,57.9798,58.0285,57.9505,58.0285,12901.0
2019-10-07 15:20:00,59.49,59.5,59.38,59.4,11675.0,58.0188,58.0285,57.9115,57.931,11675.0
2019-10-07 15:25:00,59.41,59.52,59.4,59.5,12069.0,57.9407,58.048,57.931,58.0285,12069.0
2019-10-07 15:30:00,59.51,59.53,59.44,59.45,12078.0,58.0383,58.0578,57.97,57.9798,12078.0
2019-10-07 15:35:00,59.45,59.47,59.4,59.45,9906.0,57.9798,57.9993,57.931,57.9798,9906.0
2019-10-07 15:40:00,59.45,59.51,59.45,59.5,14662.0,57.9798,58.0383,57.9798,58.0285,14662.0
2019-10-07 15:45:00,59.5,59.51,59.39,59.41,26602.0,58.0285,58.0383,57.9212,57.9407,26602.0
2019-10-07 15:50:00,59.41,59.42,59.28,59.38,50223.0,57.9407,57.9505,57.814,57.9115,50223.0
2019-10-07 15:55:00,59.39,59.46,59.35,59.35,76558.0,57.9212,57.9895,57.8822,57.8822,76558.0
2019-10-08 09:30:00,59.03,59.05,58.7,58.92,36111.0,57.5701,57.5896,57.2483,57.4629,36111.0
2019-10-08 09:35:00,58.96,58.96,58.36,58.36,13558.0,57.5019,57.5019,56.9167,56.9167,13558.0
2019-10-08 09:40:00,58.45,58.56,58.3,58.41,10364.0,57.0045,57.1118,56.8582,56.9655,10364.0
2019-10-08 09:45:00,58.38,58.49,58.25,58.25,12785.0,56.9362,57.0435,56.8094,56.8094,12785.0
2019-10-08 09:50:00,58.15,58.22,58.06,58.09,18058.0,56.7119,56.7802,56.6241,56.6534,18058.0
2019-10-08 09:55:00,58.08,58.13,57.83,57.93,22434.0,56.6436,56.6924,56.3998,56.4973,22434.0
2019-10-08 10:00:00,57.91,58.01,57.72,57.79,22323.0,56.4778,56.5754,56.2925,56.3608,22323.0
2019-10-08 10:05:00,57.81,57.87,57.52,57.55,24986.0,56.3803,56.4388,56.0975,56.1267,24986.0
2019-10-08 10:10:00,57.56,57.6,57.45,57.59,8507.0,56.1365,56.1755,56.0292,56.1658,8507.0
2019-10-08 10:15:00,57.6,57.66,57.52,57.6,13155.0,56.1755,56.234,56.0975,56.1755,13155.0
2019-10-08 10:20:00,57.6,57.91,57.57,57.9,21848.0,56.1755,56.4778,56.1463,56.4681,21848.0
2019-10-08 10:25:00,57.88,58.01,57.77,57.81,22544.0,56.4486,56.5754,56.3413,56.3803,22544.0
2019-10-08 10:30:00,57.79,57.97,57.71,57.74,11426.0,56.3608,56.5364,56.2828,56.312,11426.0
2019-10-08 10:35:00,57.69,58.04,57.69,58.04,10856.0,56.2633,56.6046,56.2633,56.6046,10856.0
2019-10-08 10:40:00,58.01,58.03,57.94,57.98,6961.0,56.5754,56.5949,56.5071,56.5461,6961.0
2019-10-08 10:45:00,58.0,58.02,57.86,57.93,5500.0,56.5656,56.5851,56.4291,56.4973,5500.0
2019-10-08 10:50:00,57.89,57.91,57.7,57.75,12270.0,56.4583,56.4778,56.273,56.3218,12270.0
2019-10-08 10:55:00,57.76,58.04,57.75,57.96,12757.0,56.3316,56.6046,56.3218,56.5266,12757.0
2019-10-08 11:00:00,57.99,58.0,57.88,57.95,8700.0,56.5559,56.5656,56.4486,56.5169,8700.0
2019-10-08 11:05:00,57.97,57.98,57.84,57.84,7788.0,56.5364,56.5461,56.4096,56.4096,7788.0
2019-10-08 11:10:00,57.85,57.99,57.84,57.97,13929.0,56.4193,56.5559,56.4096,56.5364,13929.0
2019-10-08 11:15:00,57.96,58.13,57.95,58.04,6656.0,56.5266,56.6924,56.5169,56.6046,6656.0
2019-10-08 11:20:00,58.02,58.02,57.9,57.93,6100.0,56.5851,56.5851,56.4681,56.4973,6100.0
2019-10-08 11:25:00,57.91,57.93,57.8,57.8,7100.0,56.4778,56.4973,56.3706,56.3706,7100.0
2019-10-08 11:30:00,57.83,57.83,57.67,57.7,7844.0,56.3998,56.3998,56.2438,56.273,7844.0
2019-10-08 11:35:00,57.65,57.85,57.65,57.77,8130.0,56.2243,56.4193,56.2243,56.3413,8130.0
2019-10-08 11:40:00,57.73,57.82,57.71,57.81,10200.0,56.3023,56.3901,56.2828,56.3803,10200.0
2019-10-08 11:45:00,57.82,57.91,57.76,57.79,8513.0,56.3901,56.4778,56.3316,56.3608,8513.0
2019-10-08 11:50:00,57.8,57.94,57.79,57.9,10150.0,56.3706,56.5071,56.3608,56.4681,10150.0
2019-10-08 11:55:00,57.88,57.88,57.78,57.78,6900.0,56.4486,56.4486,56.3511,56.3511,6900.0
2019-10-08 12:00:00,57.78,57.84,57.72,57.8,9052.0,56.3511,56.4096,56.2925,56.3706,9052.0
2019-10-08 12:05:00,57.8,57.82,57.76,57.77,7492.0,56.3706,56.3901,56.3316,56.3413,7492.0
2019-10-08 12:10:00,57.77,57.83,57.74,57.83,7007.0,56.3413,56.3998,56.312,56.3998,7007.0
2019-10-08 12:15:00,57.82,57.86,57.8,57.83,5837.0,56.3901,56.4291,56.3706,56.3998,5837.0
2019-10-08 12:20:00,57.85,58.01,57.85,58.01,5450.0,56.4193,56.5754,56.4193,56.5754,5450.0
2019-10-08 12:25:00,58.02,58.14,58.02,58.11,8916.0,56.5851,56.7022,56.5851,56.6729,8916.0
2019-10-08 12:30:00,58.09,58.12,58.06,58.08,4323.0,56.6534,56.6826,56.6241,56.6436,4323.0
2019-10-08 12:35:00,58.09,58.12,58.05,58.08,5863.0,56.6534,56.6826,56.6144,56.6436,5863.0
2019-10-08 12:40:00,58.09,58.29,58.08,58.26,9492.0,56.6534,56.8484,56.6436,56.8192,9492.0
2019-10-08 12:45:00,58.28,58.48,58.28,58.35,14395.0,56.8387,57.0337,56.8387,56.907,14395.0
2019-10-08 12:50:00,58.36,58.4,58.3,58.34,6801.0,56.9167,56.9557,56.8582,56.8972,6801.0
2019-10-08 12:55:00,58.34,58.36,58.21,58.23,6859.0,56.8972,56.9167,56.7704,56.7899,6859.0
2019-10-08 13:00:00,58.28,58.28,58.17,58.17,3300.0,56.8387,56.8387,56.7314,56.7314,3300.0
2019-10-08 13:05:00,58.16,58.16,58.09,58.13,7730.0,56.7217,56.7217,56.6534,56.6924,7730.0
2019-10-08 13:10:00,58.11,58.17,58.06,58.1,17986.0,56.6729,56.7314,56.6241,56.6631,17986.0
2019-10-08 13:15:00,58.12,58.15,58.07,58.13,4199.0,56.6826,56.7119,56.6339,56.6924,4199.0
2019-10-08 13:20:00,58.14,58.18,58.13,58.18,6704.0,56.7022,56.7412,56.6924,56.7412,6704.0
2019-10-08 13:25:00,58.16,58.24,58.16,58.21,6514.0,56.7217,56.7997,56.7217,56.7704,6514.0
2019-10-08 13:30:00,58.21,58.24,58.19,58.22,5400.0,56.7704,56.7997,56.7509,56.7802,5400.0
2019-10-08 13:35:00,58.21,58.21,58.11,58.18,5101.0,56.7704,56.7704,56.6729,56.7412,5101.0
2019-10-08 13:40:00,58.19,58.32,58.19,58.3,6440.0,56.7509,56.8777,56.7509,56.8582,6440.0
2019-10-08 13:45:00,58.32,58.37,58.29,58.37,5359.0,56.8777,56.9265,56.8484,56.9265,5359.0
2019-10-08 13:50:00,58.39,58.39,58.29,58.31,7200.0,56.946,56.946,56.8484,56.8679,7200.0
2019-10-08 13:55:00,58.28,58.31,58.27,58.27,6197.0,56.8387,56.8679,56.8289,56.8289,6197.0
2019-10-08 14:00:00,58.28,58.3,58.2,58.24,10062.0,56.8387,56.8582,56.7607,56.7997,10062.0
2019-10-08 14:05:00,58.24,58.3,58.23,58.28,4781.0,56.7997,56.8582,56.7899,56.8387,4781.0
2019-10-08 14:10:00,58.27,58.27,58.2,58.22,1400.0,56.8289,56.8289,56.7607,56.7802,1400.0
2019-10-08 14:15:00,58.24,58.29,58.19,58.27,8967.0,56.7997,56.8484,56.7509,56.8289,8967.0
2019-10-08 14:20:00,58.29,58.4,58.28,58.39,30920.0,56.8484,56.9557,56.8387,56.946,30920.0
2019-10-08 14:25:00,58.39,58.57,58.39,58.57,62112.0,56.946,57.1215,56.946,57.1215,62112.0
2019-10-08 14:30:00,58.55,58.67,58.46,58.62,32306.0,57.102,57.219,57.0142,57.1703,32306.0
2019-10-08 14:35:00,58.64,58.75,58.59,58.59,9885.0,57.1898,57.2971,57.141,57.141,9885.0
2019-10-08 14:40:00,58.55,58.7,58.53,58.64,12346.0,57.102,57.2483,57.0825,57.1898,12346.0
2019-10-08 14:45:00,58.66,58.87,58.66,58.83,16117.0,57.2093,57.4141,57.2093,57.3751,16117.0
2019-10-08 14:50:00,58.83,58.87,58.77,58.82,41678.0,57.3751,57.4141,57.3166,57.3653,41678.0
2019-10-08 14:55:00,58.82,58.89,58.36,58.43,80506.0,57.3653,57.4336,56.9167,56.985,80506.0
2019-10-08 15:00:00,58.44,58.64,58.38,58.39,14399.0,56.9947,57.1898,56.9362,56.946,14399.0
2019-10-08 15:05:00,58.36,58.46,58.33,58.37,11328.0,56.9167,57.0142,56.8875,56.9265,11328.0
2019-10-08 15:10:00,58.37,58.38,58.29,58.38,9666.0,56.9265,56.9362,56.8484,56.9362,9666.0
2019-10-08 15:15:00,58.37,58.38,58.3,58.35,34854.0,56.9265,56.9362,56.8582,56.907,34854.0
2019-10-08 15:20:00,58.34,58.4,58.29,58.31,14071.0,56.8972,56.9557,56.8484,56.8679,14071.0
2019-10-08 15:25:00,58.3,58.35,58.28,58.3,20446.0,56.8582,56.907,56.8387,56.8582,20446.0
2019-10-08 15:30:00,58.29,58.41,58.29,58.33,14547.0,56.8484,56.9655,56.8484,56.8875,14547.0
2019-10-08 15:35:00,58.32,58.32,58.09,58.09,20304.0,56.8777,56.8777,56.6534,56.6534,20304.0
2019-10-08 15:40:00,58.11,58.17,58.08,58.16,16544.0,56.6729,56.7314,56.6436,56.7217,16544.0
2019-10-08 15:45:00,58.16,58.22,58.1,58.13,17864.0,56.7217,56.7802,56.6631,56.6924,17864.0
2019-10-08 15:50:00,58.12,58.15,57.98,57.99,35673.0,56.6826,56.7119,56.5461,56.5559,35673.0
2019-10-08 15:55:00,57.99,58.09,57.88,58.05,198930.0,56.5559,56.6534,56.4486,56.6144,198930.0
2019-10-09 09:30:00,59.15,59.42,58.92,58.97,21561.0,57.6872,57.9505,57.4629,57.5116,21561.0
2019-10-09 09:35:00,58.9,59.07,58.55,58.8,35969.0,57.4434,57.6092,57.102,57.3458,35969.0
2019-10-09 09:40:00,58.86,58.96,58.73,58.75,12661.0,57.4043,57.5019,57.2776,57.2971,12661.0
2019-10-09 09:45:00,58.78,58.97,58.74,58.8,24001.0,57.3263,57.5116,57.2873,57.3458,24001.0
2019-10-09 09:50:00,58.8,59.1,58.79,59.05,11370.0,57.3458,57.6384,57.3361,57.5896,11370.0
2019-10-09 09:55:00,59.07,59.29,59.05,59.21,25886.0,57.6092,57.8237,57.5896,57.7457,25886.0
2019-10-09 10:00:00,59.19,59.39,59.18,59.27,26488.0,57.7262,57.9212,57.7164,57.8042,26488.0
2019-10-09 10:05:00,59.28,59.33,59.21,59.26,47092.0,57.814,57.8627,57.7457,57.7945,47092.0
2019-10-09 10:10:00,59.27,59.39,59.22,59.25,15719.0,57.8042,57.9212,57.7554,57.7847,15719.0
2019-10-09 10:15:00,59.25,59.53,59.22,59.48,15142.0,57.7847,58.0578,57.7554,58.009,15142.0
2019-10-09 10:20:00,59.49,59.64,59.46,59.59,30736.0,58.0188,58.1651,57.9895,58.1163,30736.0
2019-10-09 10:25:00,59.59,59.67,59.52,59.61,35298.0,58.1163,58.1943,58.048,58.1358,35298.0
2019-10-09 10:30:00,59.58,59.75,59.58,59.73,22463.0,58.1065,58.2723,58.1065,58.2528,22463.0
2019-10-09 10:35:00,59.7,59.7,59.61,59.65,18557.0,58.2236,58.2236,58.1358,58.1748,18557.0
2019-10-09 10:40:00,59.66,59.75,59.51,59.6,15740.0,58.1846,58.2723,58.0383,58.126,15740.0
2019-10-09 10:45:00,59.58,59.67,59.57,59.61,10981.0,58.1065,58.1943,58.0968,58.1358,10981.0
2019-10-09 10:50:00,59.64,59.67,59.56,59.59,6412.0,58.1651,58.1943,58.087,58.1163,6412.0
2019-10-09 10:55:00,59.59,59.69,59.53,59.64,15163.0,58.1163,58.2138,58.0578,58.1651,15163.0
2019-10-09 11:00:00,59.64,59.69,59.38,59.49,17247.0,58.1651,58.2138,57.9115,58.0188,17247.0
2019-10-09 11:05:00,59.48,59.5,59.4,59.44,8627.0,58.009,58.0285,57.931,57.97,8627.0
2019-10-09 11:10:00,59.43,59.44,59.26,59.26,10597.0,57.9603,57.97,57.7945,57.7945,10597.0
2019-10-09 11:15:00,59.27,59.38,59.25,59.34,8160.0,57.8042,57.9115,57.7847,57.8725,8160.0
2019-10-09 11:20:00,59.33,59.46,59.32,59.42,14783.0,57.8627,57.9895,57.853,57.9505,14783.0
2019-10-09 11:25:00,59.42,59.42,59.32,59.33,7375.0,57.9505,57.9505,57.853,57.8627,7375.0
2019-10-09 11:30:00,59.34,59.41,59.33,59.39,7936.0,57.8725,57.9407,57.8627,57.9212,7936.0
2019-10-09 11:35:00,59.41,59.44,59.36,59.39,9300.0,57.9407,57.97,57.892,57.9212,9300.0
2019-10-09 11:40:00,59.34,59.45,59.34,59.41,7212.0,57.8725,57.9798,57.8725,57.9407,7212.0
2019-10-09 11:45:00,59.42,59.55,59.42,59.55,62171.0,57.9505,58.0773,57.9505,58.0773,62171.0
2019-10-09 11:50:00,59.59,59.7,59.59,59.66,19461.0,58.1163,58.2236,58.1163,58.1846,19461.0
2019-10-09 11:55:00,59.66,59.68,59.6,59.6,8906.0,58.1846,58.2041,58.126,58.126,8906.0
2019-10-09 12:00:00,59.61,59.82,59.6,59.82,21269.0,58.1358,58.3406,58.126,58.3406,21269.0
2019-10-09 12:05:00,59.83,59.95,59.8,59.94,25256.0,58.3504,58.4674,58.3211,58.4576,25256.0
2019-10-09 12:10:00,59.94,59.95,59.85,59.89,21611.0,58.4576,58.4674,58.3699,58.4089,21611.0
2019-10-09 12:15:00,59.91,59.93,59.68,59.69,39334.0,58.4284,58.4479,58.2041,58.2138,39334.0
2019-10-09 12:20:00,59.7,59.72,59.68,59.68,13722.0,58.2236,58.2431,58.2041,58.2041,13722.0
2019-10-09 12:25:00,59.68,59.72,59.64,59.67,11027.0,58.2041,58.2431,58.1651,58.1943,11027.0
2019-10-09 12:30:00,59.67,59.77,59.67,59.75,11875.0,58.1943,58.2918,58.1943,58.2723,11875.0
2019-10-09 12:35:00,59.76,59.78,59.74,59.76,8299.0,58.2821,58.3016,58.2626,58.2821,8299.0
2019-10-09 12:40:00,59.75,59.86,59.72,59.85,22511.0,58.2723,58.3796,58.2431,58.3699,22511.0
2019-10-09 12:45:00,59.85,59.86,59.68,59.69,21151.0,58.3699,58.3796,58.2041,58.2138,21151.0
2019-10-09 12:50:00,59.7,59.7,59.63,59.68,15300.0,58.2236,58.2236,58.1553,58.2041,15300.0
2019-10-09 12:55:00,59.66,59.77,59.63,59.74,17117.0,58.1846,58.2918,58.1553,58.2626,17117.0
2019-10-09 13:00:00,59.75,59.86,59.71,59.73,31856.0,58.2723,58.3796,58.2333,58.2528,31856.0
2019-10-09 13:05:00,59.74,59.77,59.67,59.74,18447.0,58.2626,58.2918,58.1943,58.2626,18447.0
2019-10-09 13:10:00,59.74,59.76,59.68,59.74,15279.0,58.2626,58.2821,58.2041,58.2626,15279.0
2019-10-09 13:15:00,59.73,59.79,59.68,59.71,14271.0,58.2528,58.3113,58.2041,58.2333,14271.0
2019-10-09 13:20:00,59.71,59.75,59.69,59.71,11791.0,58.2333,58.2723,58.2138,58.2333,11791.0
2019-10-09 13:25:00,59.71,59.81,59.7,59.8,21493.0,58.2333,58.3309,58.2236,58.3211,21493.0
2019-10-09 13:30:00,59.81,59.87,59.79,59.87,15929.0,58.3309,58.3894,58.3113,58.3894,15929.0
2019-10-09 13:35:00,59.88,60.05,59.87,60.05,39051.0,58.3991,58.5649,58.3894,58.5649,39051.0
2019-10-09 13:40:00,60.04,60.12,59.95,59.98,68709.0,58.5552,58.6332,58.4674,58.4966,68709.0
2019-10-09 13:45:00,59.96,59.98,59.84,59.9,27207.0,58.4771,58.4966,58.3601,58.4186,27207.0
2019-10-09 13:50:00,59.91,59.92,59.85,59.85,10742.0,58.4284,58.4381,58.3699,58.3699,10742.0
2019-10-09 13:55:00,59.83,59.87,59.81,59.81,6749.0,58.3504,58.3894,58.3309,58.3309,6749.0
2019-10-09 14:00:00,59.8,59.87,59.77,59.8,17847.0,58.3211,58.3894,58.2918,58.3211,17847.0
2019-10-09 14:05:00,59.8,59.86,59.78,59.85,15433.0,58.3211,58.3796,58.3016,58.3699,15433.0
2019-10-09 14:10:00,59.86,60.0,59.85,59.99,14061.0,58.3796,58.5162,58.3699,58.5064,14061.0
2019-10-09 14:15:00,59.99,60.01,59.91,59.99,45860.0,58.5064,58.5259,58.4284,58.5064,45860.0
2019-10-09 14:20:00,60.0,60.01,59.97,60.01,49112.0,58.5162,58.5259,58.4869,58.5259,49112.0
2019-10-09 14:25:00,60.01,60.12,59.99,60.04,75375.0,58.5259,58.6332,58.5064,58.5552,75375.0
2019-10-09 14:30:00,60.04,60.18,60.02,60.13,44548.0,58.5552,58.6917,58.5357,58.6429,44548.0
2019-10-09 14:35:00,60.11,60.15,60.05,60.11,25012.0,58.6234,58.6624,58.5649,58.6234,25012.0
2019-10-09 14:40:00,60.11,60.14,60.05,60.07,12814.0,58.6234,58.6527,58.5649,58.5844,12814.0
2019-10-09 14:45:00,60.07,60.09,59.95,59.95,34913.0,58.5844,58.6039,58.4674,58.4674,34913.0
2019-10-09 14:50:00,59.97,60.01,59.94,59.98,22817.0,58.4869,58.5259,58.4576,58.4966,22817.0
2019-10-09 14:55:00,59.98,60.03,59.98,60.02,9615.0,58.4966,58.5454,58.4966,58.5357,9615.0
2019-10-09 15:00:00,60.01,60.16,60.01,60.15,19957.0,58.5259,58.6722,58.5259,58.6624,19957.0
2019-10-09 15:05:00,60.15,60.27,60.13,60.27,40096.0,58.6624,58.7795,58.6429,58.7795,40096.0
2019-10-09 15:10:00,60.28,60.36,60.15,60.2,52698.0,58.7892,58.8673,58.6624,58.7112,52698.0
2019-10-09 15:15:00,60.21,60.27,60.2,60.25,32669.0,58.721,58.7795,58.7112,58.76,32669.0
2019-10-09 15:20:00,60.24,60.24,60.16,60.17,19665.0,58.7502,58.7502,58.6722,58.682,19665.0
2019-10-09 15:25:00,60.17,60.35,60.14,60.32,30793.0,58.682,58.8575,58.6527,58.8282,30793.0
2019-10-09 15:30:00,60.33,60.42,60.28,60.28,46423.0,58.838,58.9258,58.7892,58.7892,46423.0
2019-10-09 15:35:00,60.29,60.37,60.28,60.31,25784.0,58.799,58.877,58.7892,58.8185,25784.0
2019-10-09 15:40:00,60.31,60.32,60.09,60.09,32080.0,58.8185,58.8282,58.6039,58.6039,32080.0
2019-10-09 15:45:00,60.09,60.09,59.72,59.87,47215.0,58.6039,58.6039,58.2431,58.3894,47215.0
2019-10-09 15:50:00,59.87,59.95,59.85,59.91,45255.0,58.3894,58.4674,58.3699,58.4284,45255.0
2019-10-09 15:55:00,59.92,59.96,59.78,59.84,115449.0,58.4381,58.4771,58.3016,58.3601,115449.0
2019-10-10 09:30:00,60.12,60.35,59.83,59.94,60790.0,58.6332,58.8575,58.3504,58.4576,60790.0
2019-10-10 09:35:00,59.94,59.97,59.71,59.96,13654.0,58.4576,58.4869,58.2333,58.4771,13654.0
2019-10-10 09:40:00,59.96,60.05,59.87,59.93,11998.0,58.4771,58.5649,58.3894,58.4479,11998.0
2019-10-10 09:45:00,59.96,60.09,59.92,60.05,16339.0,58.4771,58.6039,58.4381,58.5649,16339.0
2019-10-10 09:50:00,60.05,60.28,60.05,60.23,16324.0,58.5649,58.7892,58.5649,58.7405,16324.0
2019-10-10 09:55:00,60.22,60.6,60.21,60.55,76168.0,58.7307,59.1013,58.721,59.0526,76168.0
2019-10-10 10:00:00,60.55,60.58,60.32,60.34,27797.0,59.0526,59.0818,58.8282,58.8477,27797.0
2019-10-10 10:05:00,60.35,60.38,60.16,60.26,23639.0,58.8575,58.8868,58.6722,58.7697,23639.0
2019-10-10 10:10:00,60.26,60.43,60.25,60.28,48670.0,58.7697,58.9355,58.76,58.7892,48670.0
2019-10-10 10:15:00,60.25,60.41,60.21,60.37,12631.0,58.76,58.916,58.721,58.877,12631.0
2019-10-10 10:20:00,60.35,60.42,60.25,60.3,5700.0,58.8575,58.9258,58.76,58.8087,5700.0
2019-10-10 10:25:00,60.33,60.36,60.18,60.28,8752.0,58.838,58.8673,58.6917,58.7892,8752.0
2019-10-10 10:30:00,60.33,60.42,60.28,60.42,14273.0,58.838,58.9258,58.7892,58.9258,14273.0
2019-10-10 10:35:00,60.45,60.57,60.43,60.45,74815.0,58.955,59.0721,58.9355,58.955,74815.0
2019-10-10 10:40:00,60.44,60.49,60.36,60.4,17060.0,58.9453,58.994,58.8673,58.9063,17060.0
2019-10-10 10:45:00,60.38,60.42,60.26,60.27,15256.0,58.8868,58.9258,58.7697,58.7795,15256.0
2019-10-10 10:50:00,60.27,60.46,60.26,60.46,9568.0,58.7795,58.9648,58.7697,58.9648,9568.0
2019-10-10 10:55:00,60.45,60.55,60.41,60.42,18433.0,58.955,59.0526,58.916,58.9258,18433.0
2019-10-10 11:00:00,60.42,60.47,60.38,60.4,9010.0,58.9258,58.9745,58.8868,58.9063,9010.0
2019-10-10 11:05:00,60.4,60.5,60.39,60.44,10342.0,58.9063,59.0038,58.8965,58.9453,10342.0
2019-10-10 11:10:00,60.44,60.48,60.38,60.42,12414.0,58.9453,58.9843,58.8868,58.9258,12414.0
2019-10-10 11:15:00,60.43,60.47,60.38,60.45,12826.0,58.9355,58.9745,58.8868,58.955,12826.0
2019-10-10 11:20:00,60.43,60.49,60.38,60.48,10540.0,58.9355,58.994,58.8868,58.9843,10540.0
2019-10-10 11:25:00,60.48,60.63,60.46,60.56,13886.0,58.9843,59.1306,58.9648,59.0623,13886.0
2019-10-10 11:30:00,60.57,60.67,60.56,60.66,13903.0,59.0721,59.1696,59.0623,59.1598,13903.0
2019-10-10 11:35:00,60.65,60.71,60.6,60.69,18246.0,59.1501,59.2086,59.1013,59.1891,18246.0
2019-10-10 11:40:00,60.69,60.69,60.47,60.48,33127.0,59.1891,59.1891,58.9745,58.9843,33127.0
2019-10-10 11:45:00,60.47,60.6,60.46,60.55,18490.0,58.9745,59.1013,58.9648,59.0526,18490.0
2019-10-10 11:50:00,60.55,60.56,60.45,60.5,9147.0,59.0526,59.0623,58.955,59.0038,9147.0
2019-10-10 11:55:00,60.5,60.53,60.35,60.36,8217.0,59.0038,59.033,58.8575,58.8673,8217.0
2019-10-10 12:00:00,60.36,60.41,60.36,60.38,6255.0,58.8673,58.916,58.8673,58.8868,6255.0
2019-10-10 12:05:00,60.37,60.38,60.28,60.29,7611.0,58.877,58.8868,58.7892,58.799,7611.0
2019-10-10 12:10:00,60.28,60.35,60.26,60.27,8473.0,58.7892,58.8575,58.7697,58.7795,8473.0
2019-10-10 12:15:00,60.28,60.31,60.26,60.29,4484.0,58.7892,58.8185,58.7697,58.799,4484.0
2019-10-10 12:20:00,60.28,60.3,60.2,60.28,18659.0,58.7892,58.8087,58.7112,58.7892,18659.0
2019-10-10 12:25:00,60.27,60.28,60.21,60.23,8853.0,58.7795,58.7892,58.721,58.7405,8853.0
2019-10-10 12:30:00,60.21,60.24,60.07,60.14,12648.0,58.721,58.7502,58.5844,58.6527,12648.0
2019-10-10 12:35:00,60.15,60.2,60.13,60.15,9874.0,58.6624,58.7112,58.6429,58.6624,9874.0
2019-10-10 12:40:00,60.15,60.26,60.15,60.22,8945.0,58.6624,58.7697,58.6624,58.7307,8945.0
2019-10-10 12:45:00,60.23,60.31,60.22,60.22,10851.0,58.7405,58.8185,58.7307,58.7307,10851.0
2019-10-10 12:50:00,60.24,60.25,60.16,60.23,8000.0,58.7502,58.76,58.6722,58.7405,8000.0
2019-10-10 12:55:00,60.23,60.24,60.17,60.23,10076.0,58.7405,58.7502,58.682,58.7405,10076.0
2019-10-10 13:00:00,60.23,60.25,60.09,60.1,10390.0,58.7405,58.76,58.6039,58.6137,10390.0
2019-10-10 13:05:00,60.11,60.15,60.07,60.08,12669.0,58.6234,58.6624,58.5844,58.5942,12669.0
2019-10-10 13:10:00,60.06,60.08,59.96,59.97,32723.0,58.5747,58.5942,58.4771,58.4869,32723.0
2019-10-10 13:15:00,59.97,59.97,59.82,59.84,42326.0,58.4869,58.4869,58.3406,58.3601,42326.0
2019-10-10 13:20:00,59.84,59.87,59.81,59.81,23334.0,58.3601,58.3894,58.3309,58.3309,23334.0
2019-10-10 13:25:00,59.82,59.82,59.73,59.73,15333.0,58.3406,58.3406,58.2528,58.2528,15333.0
2019-10-10 13:30:00,59.73,59.73,59.57,59.65,44376.0,58.2528,58.2528,58.0968,58.1748,44376.0
2019-10-10 13:35:00,59.66,59.75,59.66,59.74,8277.0,58.1846,58.2723,58.1846,58.2626,8277.0
2019-10-10 13:40:00,59.76,59.83,59.75,59.81,4550.0,58.2821,58.3504,58.2723,58.3309,4550.0
2019-10-10 13:45:00,59.8,59.86,59.76,59.76,10800.0,58.3211,58.3796,58.2821,58.2821,10800.0
2019-10-10 13:50:00,59.78,59.79,59.73,59.76,16840.0,58.3016,58.3113,58.2528,58.2821,16840.0
2019-10-10 13:55:00,59.75,59.86,59.72,59.82,32523.0,58.2723,58.3796,58.2431,58.3406,32523.0
2019-10-10 14:00:00,59.85,60.0,59.83,60.0,11396.0,58.3699,58.5162,58.3504,58.5162,11396.0
2019-10-10 14:05:00,60.01,60.07,59.54,59.7,35953.0,58.5259,58.5844,58.0675,58.2236,35953.0
2019-10-10 14:10:00,59.68,59.85,59.66,59.85,35150.0,58.2041,58.3699,58.1846,58.3699,35150.0
2019-10-10 14:15:00,59.86,59.92,59.85,59.87,16405.0,58.3796,58.4381,58.3699,58.3894,16405.0
2019-10-10 14:20:00,59.85,59.92,59.83,59.88,8726.0,58.3699,58.4381,58.3504,58.3991,8726.0
2019-10-10 14:25:00,59.9,59.9,59.78,59.78,19242.0,58.4186,58.4186,58.3016,58.3016,19242.0
2019-10-10 14:30:00,59.8,59.85,59.74,59.75,19616.0,58.3211,58.3699,58.2626,58.2723,19616.0
2019-10-10 14:35:00,59.73,59.75,59.67,59.74,62999.0,58.2528,58.2723,58.1943,58.2626,62999.0
2019-10-10 14:40:00,59.75,59.75,59.68,59.72,7161.0,58.2723,58.2723,58.2041,58.2431,7161.0
2019-10-10 14:45:00,59.7,59.78,59.7,59.73,9307.0,58.2236,58.3016,58.2236,58.2528,9307.0
2019-10-10 14:50:00,59.74,59.77,59.69,59.74,8324.0,58.2626,58.2918,58.2138,58.2626,8324.0
2019-10-10 14:55:00,59.73,59.85,59.72,59.82,9723.0,58.2528,58.3699,58.2431,58.3406,9723.0
2019-10-10 15:00:00,59.82,59.87,59.77,59.82,7346.0,58.3406,58.3894,58.2918,58.3406,7346.0
2019-10-10 15:05:00,59.83,59.84,59.76,59.81,6050.0,58.3504,58.3601,58.2821,58.3309,6050.0
2019-10-10 15:10:00,59.81,59.87,59.78,59.87,51420.0,58.3309,58.3894,58.3016,58.3894,51420.0
2019-10-10 15:15:00,59.88,59.9,59.82,59.88,13515.0,58.3991,58.4186,58.3406,58.3991,13515.0
2019-10-10 15:20:00,59.89,59.97,59.87,59.94,15663.0,58.4089,58.4869,58.3894,58.4576,15663.0
2019-10-10 15:25:00,59.96,60.0,59.93,59.95,8110.0,58.4771,58.5162,58.4479,58.4674,8110.0
2019-10-10 15:30:00,59.97,60.03,59.96,59.97,19588.0,58.4869,58.5454,58.4771,58.4869,19588.0
2019-10-10 15:35:00,59.96,59.98,59.9,59.92,21061.0,58.4771,58.4966,58.4186,58.4381,21061.0
2019-10-10 15:40:00,59.91,59.93,59.9,59.92,12010.0,58.4284,58.4479,58.4186,58.4381,12010.0
2019-10-10 15:45:00,59.91,59.99,59.88,59.96,23957.0,58.4284,58.5064,58.3991,58.4771,23957.0
2019-10-10 15:50:00,59.97,60.03,59.93,59.95,41408.0,58.4869,58.5454,58.4479,58.4674,41408.0
2019-10-10 15:55:00,59.93,59.93,59.8,59.88,88874.0,58.4479,58.4479,58.3211,58.3991,88874.0
2019-10-11 09:30:00,60.99,61.49,60.89,61.0,54768.0,59.4817,59.9693,59.3841,59.4914,54768.0
2019-10-11 09:35:00,61.01,61.26,60.93,61.13,41865.0,59.5012,59.745,59.4232,59.6182,41865.0
2019-10-11 09:40:00,61.16,61.21,60.97,61.05,30371.0,59.6475,59.6962,59.4622,59.5402,30371.0
2019-10-11 09:45:00,61.07,61.11,60.91,61.1,50544.0,59.5597,59.5987,59.4036,59.589,50544.0
2019-10-11 09:50:00,61.15,61.29,60.98,61.21,50080.0,59.6377,59.7743,59.4719,59.6962,50080.0
2019-10-11 09:55:00,61.25,61.38,61.1,61.13,55906.0,59.7352,59.862,59.589,59.6182,55906.0
2019-10-11 10:00:00,61.13,61.28,61.09,61.25,22838.0,59.6182,59.7645,59.5792,59.7352,22838.0
2019-10-11 10:05:00,61.25,61.31,61.15,61.15,14228.0,59.7352,59.7938,59.6377,59.6377,14228.0
2019-10-11 10:10:00,61.17,61.21,61.13,61.2,12101.0,59.6572,59.6962,59.6182,59.6865,12101.0
2019-10-11 10:15:00,61.2,61.26,61.13,61.24,11439.0,59.6865,59.745,59.6182,59.7255,11439.0
2019-10-11 10:20:00,61.24,61.37,61.23,61.3,15388.0,59.7255,59.8523,59.7157,59.784,15388.0
2019-10-11 10:25:00,61.3,61.41,61.29,61.41,3353.0,59.784,59.8913,59.7743,59.8913,3353.0
2019-10-11 10:30:00,61.41,61.66,61.4,61.5,46077.0,59.8913,60.1351,59.8815,59.9791,46077.0
2019-10-11 10:35:00,61.5,61.53,61.34,61.34,12227.0,59.9791,60.0083,59.823,59.823,12227.0
2019-10-11 10:40:00,61.36,61.47,61.31,61.4,11238.0,59.8425,59.9498,59.7938,59.8815,11238.0
2019-10-11 10:45:00,61.4,61.49,61.39,61.45,8266.0,59.8815,59.9693,59.8718,59.9303,8266.0
2019-10-11 10:50:00,61.44,61.55,61.18,61.41,52623.0,59.9205,60.0278,59.667,59.8913,52623.0
2019-10-11 10:55:00,61.43,61.43,61.3,61.33,9980.0,59.9108,59.9108,59.784,59.8133,9980.0
2019-10-11 11:00:00,61.34,61.37,61.29,61.33,8538.0,59.823,59.8523,59.7743,59.8133,8538.0
2019-10-11 11:05:00,61.33,61.38,61.25,61.38,21207.0,59.8133,59.862,59.7352,59.862,21207.0
2019-10-11 11:10:00,61.38,61.38,61.26,61.28,9005.0,59.862,59.862,59.745,59.7645,9005.0
2019-10-11 11:15:00,61.29,61.36,61.28,61.33,12745.0,59.7743,59.8425,59.7645,59.8133,12745.0
2019-10-11 11:20:00,61.35,61.4,61.27,61.35,10642.0,59.8328,59.8815,59.7547,59.8328,10642.0
2019-10-11 11:25:00,61.36,61.36,61.31,61.34,10030.0,59.8425,59.8425,59.7938,59.823,10030.0
2019-10-11 11:30:00,61.34,61.54,61.32,61.48,21413.0,59.823,60.0181,59.8035,59.9596,21413.0
2019-10-11 11:35:00,61.49,61.49,61.39,61.4,12102.0,59.9693,59.9693,59.8718,59.8815,12102.0
2019-10-11 11:40:00,61.4,61.43,61.23,61.24,21948.0,59.8815,59.9108,59.7157,59.7255,21948.0
2019-10-11 11:45:00,61.25,61.28,61.04,61.08,22794.0,59.7352,59.7645,59.5304,59.5694,22794.0
2019-10-11 11:50:00,61.08,61.09,60.93,60.97,18107.0,59.5694,59.5792,59.4232,59.4622,18107.0
2019-10-11 11:55:00,60.99,61.07,60.97,61.04,9766.0,59.4817,59.5597,59.4622,59.5304,9766.0
2019-10-11 12:00:00,61.04,61.04,60.82,60.9,10767.0,59.5304,59.5304,59.3159,59.3939,10767.0
2019-10-11 12:05:00,60.9,61.0,60.9,60.97,11560.0,59.3939,59.4914,59.3939,59.4622,11560.0
2019-10-11 12:10:00,60.97,61.02,60.96,60.99,6215.0,59.4622,59.5109,59.4524,59.4817,6215.0
2019-10-11 12:15:00,60.97,60.98,60.89,60.92,16115.0,59.4622,59.4719,59.3841,59.4134,16115.0
2019-10-11 12:20:00,60.95,61.01,60.89,61.0,14201.0,59.4427,59.5012,59.3841,59.4914,14201.0
2019-10-11 12:25:00,61.01,61.11,61.0,61.07,8208.0,59.5012,59.5987,59.4914,59.5597,8208.0
2019-10-11 12:30:00,61.06,61.1,60.71,60.93,21252.0,59.5499,59.589,59.2086,59.4232,21252.0
2019-10-11 12:35:00,60.92,61.08,60.91,61.02,8018.0,59.4134,59.5694,59.4036,59.5109,8018.0
2019-10-11 12:40:00,61.01,61.14,60.99,61.07,10319.0,59.5012,59.628,59.4817,59.5597,10319.0
2019-10-11 12:45:00,61.09,61.19,61.08,61.14,12211.0,59.5792,59.6767,59.5694,59.628,12211.0
2019-10-11 12:50:00,61.15,61.31,61.15,61.25,11817.0,59.6377,59.7938,59.6377,59.7352,11817.0
2019-10-11 12:55:00,61.25,61.35,61.25,61.3,57272.0,59.7352,59.8328,59.7352,59.784,57272.0
2019-10-11 13:00:00,61.29,61.42,61.29,61.37,24886.0,59.7743,59.901,59.7743,59.8523,24886.0
2019-10-11 13:05:00,61.38,61.38,61.32,61.35,8947.0,59.862,59.862,59.8035,59.8328,8947.0
2019-10-11 13:10:00,61.36,61.37,61.2,61.21,15580.0,59.8425,59.8523,59.6865,59.6962,15580.0
2019-10-11 13:15:00,61.22,61.28,61.21,61.24,6249.0,59.706,59.7645,59.6962,59.7255,6249.0
2019-10-11 13:20:00,61.23,61.26,61.22,61.22,7257.0,59.7157,59.745,59.706,59.706,7257.0
2019-10-11 13:25:00,61.23,61.46,61.21,61.35,13292.0,59.7157,59.94,59.6962,59.8328,13292.0
2019-10-11 13:30:00,61.35,61.45,61.27,61.41,9419.0,59.8328,59.9303,59.7547,59.8913,9419.0
2019-10-11 13:35:00,61.43,61.51,61.43,61.44,26362.0,59.9108,59.9888,59.9108,59.9205,26362.0
2019-10-11 13:40:00,61.45,61.56,61.44,61.54,8699.0,59.9303,60.0376,59.9205,60.0181,8699.0
2019-10-11 13:45:00,61.54,61.56,61.48,61.5,10559.0,60.0181,60.0376,59.9596,59.9791,10559.0
2019-10-11 13:50:00,61.5,61.53,61.48,61.51,22302.0,59.9791,60.0083,59.9596,59.9888,22302.0
2019-10-11 13:55:00,61.53,61.54,61.49,61.49,6427.0,60.0083,60.0181,59.9693,59.9693,6427.0
2019-10-11 14:00:00,61.51,61.55,61.47,61.5,16832.0,59.9888,60.0278,59.9498,59.9791,16832.0
2019-10-11 14:05:00,61.5,61.53,61.5,61.51,3790.0,59.9791,60.0083,59.9791,59.9888,3790.0
2019-10-11 14:10:00,61.51,61.52,61.46,61.48,13945.0,59.9888,59.9986,59.94,59.9596,13945.0
2019-10-11 14:15:00,61.48,61.57,61.47,61.56,11572.0,59.9596,60.0473,59.9498,60.0376,11572.0
2019-10-11 14:20:00,61.57,61.59,61.55,61.56,9855.0,60.0473,60.0668,60.0278,60.0376,9855.0
2019-10-11 14:25:00,61.55,61.61,61.51,61.59,17780.0,60.0278,60.0863,59.9888,60.0668,17780.0
2019-10-11 14:30:00,61.59,61.63,61.58,61.62,8656.0,60.0668,60.1058,60.0571,60.0961,8656.0
2019-10-11 14:35:00,61.62,61.64,61.6,61.64,5790.0,60.0961,60.1156,60.0766,60.1156,5790.0
2019-10-11 14:40:00,61.64,61.64,61.59,61.61,9992.0,60.1156,60.1156,60.0668,60.0863,9992.0
2019-10-11 14:45:00,61.61,61.62,61.56,61.59,10111.0,60.0863,60.0961,60.0376,60.0668,10111.0
2019-10-11 14:50:00,61.59,61.63,61.56,61.56,29911.0,60.0668,60.1058,60.0376,60.0376,29911.0
2019-10-11 14:55:00,61.57,61.57,61.47,61.49,15735.0,60.0473,60.0473,59.9498,59.9693,15735.0
2019-10-11 15:00:00,61.48,61.52,61.47,61.5,19357.0,59.9596,59.9986,59.9498,59.9791,19357.0
2019-10-11 15:05:00,61.48,61.6,61.48,61.58,12071.0,59.9596,60.0766,59.9596,60.0571,12071.0
2019-10-11 15:10:00,61.58,61.65,61.56,61.63,8720.0,60.0571,60.1253,60.0376,60.1058,8720.0
2019-10-11 15:15:00,61.64,61.64,61.59,61.6,7626.0,60.1156,60.1156,60.0668,60.0766,7626.0
2019-10-11 15:20:00,61.6,61.6,61.55,61.58,16624.0,60.0766,60.0766,60.0278,60.0571,16624.0
2019-10-11 15:25:00,61.58,61.66,61.57,61.63,16066.0,60.0571,60.1351,60.0473,60.1058,16066.0
2019-10-11 15:30:00,61.64,61.68,61.57,61.65,31643.0,60.1156,60.1546,60.0473,60.1253,31643.0
2019-10-11 15:35:00,61.65,61.73,61.5,61.72,44301.0,60.1253,60.2034,59.9791,60.1936,44301.0
2019-10-11 15:40:00,61.73,61.75,61.52,61.52,19104.0,60.2034,60.2229,59.9986,59.9986,19104.0
2019-10-11 15:45:00,61.49,61.51,61.26,61.33,17430.0,59.9693,59.9888,59.745,59.8133,17430.0
2019-10-11 15:50:00,61.3,61.4,61.28,61.3,42610.0,59.784,59.8815,59.7645,59.784,42610.0
2019-10-11 15:55:00,61.32,61.42,61.12,61.18,125388.0,59.8035,59.901,59.6085,59.667,125388.0
2019-10-14 09:30:00,60.99,61.37,60.99,61.15,21584.0,59.4817,59.8523,59.4817,59.6377,21584.0
2019-10-14 09:35:00,61.18,61.18,61.0,61.09,9665.0,59.667,59.667,59.4914,59.5792,9665.0
2019-10-14 09:40:00,61.14,61.29,61.09,61.26,4300.0,59.628,59.7743,59.5792,59.745,4300.0
2019-10-14 09:45:00,61.25,61.4,61.24,61.39,7900.0,59.7352,59.8815,59.7255,59.8718,7900.0
2019-10-14 09:50:00,61.36,61.36,61.17,61.27,6996.0,59.8425,59.8425,59.6572,59.7547,6996.0
2019-10-14 09:55:00,61.24,61.37,61.24,61.37,5153.0,59.7255,59.8523,59.7255,59.8523,5153.0
2019-10-14 10:00:00,61.33,61.47,61.32,61.38,8650.0,59.8133,59.9498,59.8035,59.862,8650.0
2019-10-14 10:05:00,61.38,61.48,61.37,61.45,10762.0,59.862,59.9596,59.8523,59.9303,10762.0
2019-10-14 10:10:00,61.43,61.45,61.28,61.31,9529.0,59.9108,59.9303,59.7645,59.7938,9529.0
2019-10-14 10:15:00,61.28,61.35,61.2,61.21,11595.0,59.7645,59.8328,59.6865,59.6962,11595.0
2019-10-14 10:20:00,61.17,61.17,61.01,61.01,10586.0,59.6572,59.6572,59.5012,59.5012,10586.0
2019-10-14 10:25:00,61.03,61.04,60.94,60.99,3696.0,59.5207,59.5304,59.4329,59.4817,3696.0
2019-10-14 10:30:00,60.97,61.03,60.95,60.98,9637.0,59.4622,59.5207,59.4427,59.4719,9637.0
2019-10-14 10:35:00,60.99,61.01,60.91,60.99,19533.0,59.4817,59.5012,59.4036,59.4817,19533.0
2019-10-14 10:40:00,60.99,60.99,60.81,60.92,25106.0,59.4817,59.4817,59.3061,59.4134,25106.0
2019-10-14 10:45:00,60.94,61.0,60.89,60.89,7478.0,59.4329,59.4914,59.3841,59.3841,7478.0
2019-10-14 10:50:00,60.88,60.91,60.77,60.83,12910.0,59.3744,59.4036,59.2671,59.3256,12910.0
2019-10-14 10:55:00,60.83,60.85,60.75,60.75,11591.0,59.3256,59.3451,59.2476,59.2476,11591.0
2019-10-14 11:00:00,60.75,60.78,60.63,60.64,22419.0,59.2476,59.2769,59.1306,59.1403,22419.0
2019-10-14 11:05:00,60.65,60.72,60.62,60.7,8107.0,59.1501,59.2183,59.1208,59.1988,8107.0
2019-10-14 11:10:00,60.7,60.76,60.65,60.76,10807.0,59.1988,59.2574,59.1501,59.2574,10807.0
2019-10-14 11:15:00,60.76,60.79,60.73,60.73,9056.0,59.2574,59.2866,59.2281,59.2281,9056.0
2019-10-14 11:20:00,60.73,60.9,60.67,60.83,28783.0,59.2281,59.3939,59.1696,59.3256,28783.0
2019-10-14 11:25:00,60.82,60.87,60.74,60.75,5327.0,59.3159,59.3646,59.2379,59.2476,5327.0
2019-10-14 11:30:00,60.74,60.83,60.74,60.77,3611.0,59.2379,59.3256,59.2379,59.2671,3611.0
2019-10-14 11:35:00,60.83,60.89,60.82,60.89,4709.0,59.3256,59.3841,59.3159,59.3841,4709.0
2019-10-14 11:40:00,60.88,60.9,60.8,60.8,8445.0,59.3744,59.3939,59.2964,59.2964,8445.0
2019-10-14 11:45:00,60.81,60.83,60.77,60.78,4477.0,59.3061,59.3256,59.2671,59.2769,4477.0
2019-10-14 11:50:00,60.77,60.81,60.76,60.8,8182.0,59.2671,59.3061,59.2574,59.2964,8182.0
2019-10-14 11:55:00,60.8,60.82,60.78,60.81,4671.0,59.2964,59.3159,59.2769,59.3061,4671.0
2019-10-14 12:00:00,60.81,60.85,60.76,60.78,7220.0,59.3061,59.3451,59.2574,59.2769,7220.0
2019-10-14 12:05:00,60.77,60.79,60.74,60.79,4792.0,59.2671,59.2866,59.2379,59.2866,4792.0
2019-10-14 12:10:00,60.79,60.79,60.72,60.75,5788.0,59.2866,59.2866,59.2183,59.2476,5788.0
2019-10-14 12:15:00,60.74,60.77,60.72,60.74,4405.0,59.2379,59.2671,59.2183,59.2379,4405.0
2019-10-14 12:20:00,60.75,60.77,60.7,60.72,4931.0,59.2476,59.2671,59.1988,59.2183,4931.0
2019-10-14 12:25:00,60.73,60.74,60.71,60.71,2970.0,59.2281,59.2379,59.2086,59.2086,2970.0
2019-10-14 12:30:00,60.72,60.74,60.66,60.66,3638.0,59.2183,59.2379,59.1598,59.1598,3638.0
2019-10-14 12:35:00,60.68,60.75,60.67,60.72,5638.0,59.1793,59.2476,59.1696,59.2183,5638.0
2019-10-14 12:40:00,60.71,60.72,60.68,60.69,4552.0,59.2086,59.2183,59.1793,59.1891,4552.0
2019-10-14 12:45:00,60.68,60.72,60.67,60.67,6273.0,59.1793,59.2183,59.1696,59.1696,6273.0
2019-10-14 12:50:00,60.68,60.69,60.6,60.63,2187.0,59.1793,59.1891,59.1013,59.1306,2187.0
2019-10-14 12:55:00,60.63,60.65,60.59,60.65,8812.0,59.1306,59.1501,59.0916,59.1501,8812.0
2019-10-14 13:00:00,60.64,60.67,60.63,60.66,3169.0,59.1403,59.1696,59.1306,59.1598,3169.0
2019-10-14 13:05:00,60.66,60.75,60.65,60.73,9311.0,59.1598,59.2476,59.1501,59.2281,9311.0
2019-10-14 13:10:00,60.72,60.72,60.68,60.69,2999.0,59.2183,59.2183,59.1793,59.1891,2999.0
2019-10-14 13:15:00,60.69,60.71,60.64,60.64,3413.0,59.1891,59.2086,59.1403,59.1403,3413.0
2019-10-14 13:20:00,60.66,60.67,60.61,60.61,5201.0,59.1598,59.1696,59.1111,59.1111,5201.0
2019-10-14 13:25:00,60.6,60.67,60.6,60.66,2400.0,59.1013,59.1696,59.1013,59.1598,2400.0
2019-10-14 13:30:00,60.65,60.65,60.6,60.6,4959.0,59.1501,59.1501,59.1013,59.1013,4959.0
2019-10-14 13:35:00,60.6,60.62,60.53,60.54,8583.0,59.1013,59.1208,59.033,59.0428,8583.0
2019-10-14 13:40:00,60.55,60.6,60.55,60.58,5191.0,59.0526,59.1013,59.0526,59.0818,5191.0
2019-10-14 13:45:00,60.57,60.59,60.54,60.59,3114.0,59.0721,59.0916,59.0428,59.0916,3114.0
2019-10-14 13:50:00,60.59,60.59,60.54,60.58,4543.0,59.0916,59.0916,59.0428,59.0818,4543.0
2019-10-14 13:55:00,60.58,60.6,60.58,60.59,2840.0,59.0818,59.1013,59.0818,59.0916,2840.0
2019-10-14 14:00:00,60.61,60.65,60.61,60.61,6627.0,59.1111,59.1501,59.1111,59.1111,6627.0
2019-10-14 14:05:00,60.62,60.64,60.6,60.61,6448.0,59.1208,59.1403,59.1013,59.1111,6448.0
2019-10-14 14:10:00,60.61,60.73,60.6,60.73,5653.0,59.1111,59.2281,59.1013,59.2281,5653.0
2019-10-14 14:15:00,60.73,60.76,60.72,60.75,8113.0,59.2281,59.2574,59.2183,59.2476,8113.0
2019-10-14 14:20:00,60.74,60.76,60.73,60.73,3904.0,59.2379,59.2574,59.2281,59.2281,3904.0
2019-10-14 14:25:00,60.73,60.74,60.69,60.69,6440.0,59.2281,59.2379,59.1891,59.1891,6440.0
2019-10-14 14:30:00,60.69,60.74,60.66,60.71,6842.0,59.1891,59.2379,59.1598,59.2086,6842.0
2019-10-14 14:35:00,60.72,60.72,60.67,60.67,6190.0,59.2183,59.2183,59.1696,59.1696,6190.0
2019-10-14 14:40:00,60.69,60.72,60.67,60.7,5283.0,59.1891,59.2183,59.1696,59.1988,5283.0
2019-10-14 14:45:00,60.71,60.71,60.7,60.71,3821.0,59.2086,59.2086,59.1988,59.2086,3821.0
2019-10-14 14:50:00,60.71,60.75,60.71,60.74,6376.0,59.2086,59.2476,59.2086,59.2379,6376.0
2019-10-14 14:55:00,60.74,60.76,60.73,60.76,4211.0,59.2379,59.2574,59.2281,59.2574,4211.0
2019-10-14 15:00:00,60.77,60.79,60.74,60.74,22817.0,59.2671,59.2866,59.2379,59.2379,22817.0
2019-10-14 15:05:00,60.74,60.76,60.72,60.73,18882.0,59.2379,59.2574,59.2183,59.2281,18882.0
2019-10-14 15:10:00,60.73,60.75,60.71,60.71,7971.0,59.2281,59.2476,59.2086,59.2086,7971.0
2019-10-14 15:15:00,60.71,60.72,60.63,60.69,24936.0,59.2086,59.2183,59.1306,59.1891,24936.0
2019-10-14 15:20:00,60.69,60.73,60.67,60.68,17327.0,59.1891,59.2281,59.1696,59.1793,17327.0
2019-10-14 15:25:00,60.68,60.69,60.65,60.66,19446.0,59.1793,59.1891,59.1501,59.1598,19446.0
2019-10-14 15:30:00,60.65,60.7,60.63,60.7,16912.0,59.1501,59.1988,59.1306,59.1988,16912.0
2019-10-14 15:35:00,60.69,60.75,60.69,60.72,35446.0,59.1891,59.2476,59.1891,59.2183,35446.0
2019-10-14 15:40:00,60.72,60.72,60.58,60.58,19410.0,59.2183,59.2183,59.0818,59.0818,19410.0
2019-10-14 15:45:00,60.58,60.62,60.54,60.61,24516.0,59.0818,59.1208,59.0428,59.1111,24516.0
2019-10-14 15:50:00,60.62,60.69,60.56,60.63,32693.0,59.1208,59.1891,59.0623,59.1306,32693.0
2019-10-14 15:55:00,60.63,60.68,60.59,60.62,110663.0,59.1306,59.1793,59.0916,59.1208,110663.0
2019-10-15 09:30:00,60.8,61.22,60.8,61.0,24832.0,59.2964,59.706,59.2964,59.4914,24832.0
2019-10-15 09:35:00,61.07,61.07,60.83,60.96,8900.0,59.5597,59.5597,59.3256,59.4524,8900.0
2019-10-15 09:40:00,60.92,61.0,60.81,60.92,4500.0,59.4134,59.4914,59.3061,59.4134,4500.0
2019-10-15 09:45:00,60.92,61.06,60.89,60.97,12186.0,59.4134,59.5499,59.3841,59.4622,12186.0
2019-10-15 09:50:00,60.97,61.08,60.96,61.0,8572.0,59.4622,59.5694,59.4524,59.4914,8572.0
2019-10-15 09:55:00,61.0,61.05,60.92,61.0,7506.0,59.4914,59.5402,59.4134,59.4914,7506.0
2019-10-15 10:00:00,61.01,61.1,60.95,61.1,15388.0,59.5012,59.589,59.4427,59.589,15388.0
2019-10-15 10:05:00,61.1,61.33,61.09,61.24,10026.0,59.589,59.8133,59.5792,59.7255,10026.0
2019-10-15 10:10:00,61.21,61.47,61.18,61.38,29778.0,59.6962,59.9498,59.667,59.862,29778.0
2019-10-15 10:15:00,61.42,61.51,61.26,61.48,9900.0,59.901,59.9888,59.745,59.9596,9900.0
2019-10-15 10:20:00,61.48,61.57,61.45,61.57,9509.0,59.9596,60.0473,59.9303,60.0473,9509.0
2019-10-15 10:25:00,61.63,62.0,61.52,61.69,24242.0,60.1058,60.4667,59.9986,60.1644,24242.0
2019-10-15 10:30:00,61.7,61.8,61.57,61.57,17050.0,60.1741,60.2716,60.0473,60.0473,17050.0
2019-10-15 10:35:00,61.64,61.83,61.64,61.77,9012.0,60.1156,60.3009,60.1156,60.2424,9012.0
2019-10-15 10:40:00,61.8,61.95,61.77,61.89,16180.0,60.2716,60.4179,60.2424,60.3594,16180.0
2019-10-15 10:45:00,61.89,61.97,61.85,61.97,8100.0,60.3594,60.4374,60.3204,60.4374,8100.0
2019-10-15 10:50:00,61.98,62.05,61.88,62.0,19519.0,60.4472,60.5155,60.3497,60.4667,19519.0
2019-10-15 10:55:00,61.99,61.99,61.92,61.92,5305.0,60.4569,60.4569,60.3887,60.3887,5305.0
2019-10-15 11:00:00,61.95,62.03,61.91,61.98,13919.0,60.4179,60.496,60.3789,60.4472,13919.0
2019-10-15 11:05:00,61.96,62.05,61.96,62.02,10398.0,60.4277,60.5155,60.4277,60.4862,10398.0
2019-10-15 11:10:00,62.01,62.02,61.94,61.95,6765.0,60.4764,60.4862,60.4082,60.4179,6765.0
2019-10-15 11:15:00,61.95,61.98,61.91,61.92,13156.0,60.4179,60.4472,60.3789,60.3887,13156.0
2019-10-15 11:20:00,61.92,61.92,61.73,61.75,19820.0,60.3887,60.3887,60.2034,60.2229,19820.0
2019-10-15 11:25:00,61.75,61.88,61.75,61.86,22775.0,60.2229,60.3497,60.2229,60.3302,22775.0
2019-10-15 11:30:00,61.87,61.97,61.86,61.89,7825.0,60.3399,60.4374,60.3302,60.3594,7825.0
2019-10-15 11:35:00,61.87,61.9,61.77,61.79,12020.0,60.3399,60.3692,60.2424,60.2619,12020.0
2019-10-15 11:40:00,61.8,61.89,61.79,61.84,11513.0,60.2716,60.3594,60.2619,60.3107,11513.0
2019-10-15 11:45:00,61.84,61.97,61.84,61.96,14145.0,60.3107,60.4374,60.3107,60.4277,14145.0
2019-10-15 11:50:00,61.96,61.96,61.79,61.89,35502.0,60.4277,60.4277,60.2619,60.3594,35502.0
2019-10-15 11:55:00,61.89,62.04,61.87,62.03,13682.0,60.3594,60.5057,60.3399,60.496,13682.0
2019-10-15 12:00:00,62.04,62.09,61.98,61.98,8452.0,60.5057,60.5545,60.4472,60.4472,8452.0
2019-10-15 12:05:00,62.03,62.03,61.98,61.98,3866.0,60.496,60.496,60.4472,60.4472,3866.0
2019-10-15 12:10:00,61.98,62.0,61.93,61.95,5200.0,60.4472,60.4667,60.3984,60.4179,5200.0
2019-10-15 12:15:00,61.95,61.99,61.9,61.91,5101.0,60.4179,60.4569,60.3692,60.3789,5101.0
2019-10-15 12:20:00,61.9,61.92,61.86,61.88,6453.0,60.3692,60.3887,60.3302,60.3497,6453.0
2019-10-15 12:25:00,61.89,61.89,61.8,61.83,5100.0,60.3594,60.3594,60.2716,60.3009,5100.0
2019-10-15 12:30:00,61.82,61.85,61.77,61.8,5785.0,60.2911,60.3204,60.2424,60.2716,5785.0
2019-10-15 12:35:00,61.78,61.79,61.73,61.73,8234.0,60.2521,60.2619,60.2034,60.2034,8234.0
2019-10-15 12:40:00,61.75,61.76,61.67,61.68,6605.0,60.2229,60.2326,60.1449,60.1546,6605.0
2019-10-15 12:45:00,61.69,61.72,61.63,61.7,8620.0,60.1644,60.1936,60.1058,60.1741,8620.0
2019-10-15 12:50:00,61.71,61.78,61.69,61.78,6900.0,60.1839,60.2521,60.1644,60.2521,6900.0
2019-10-15 12:55:00,61.78,61.84,61.77,61.82,6257.0,60.2521,60.3107,60.2424,60.2911,6257.0
2019-10-15 13:00:00,61.84,61.87,61.82,61.85,6053.0,60.3107,60.3399,60.2911,60.3204,6053.0
2019-10-15 13:05:00,61.85,61.86,61.73,61.77,10700.0,60.3204,60.3302,60.2034,60.2424,10700.0
2019-10-15 13:10:00,61.79,61.82,61.77,61.8,7459.0,60.2619,60.2911,60.2424,60.2716,7459.0
2019-10-15 13:15:00,61.8,61.81,61.75,61.75,5898.0,60.2716,60.2814,60.2229,60.2229,5898.0
2019-10-15 13:20:00,61.74,61.77,61.7,61.7,9998.0,60.2131,60.2424,60.1741,60.1741,9998.0
2019-10-15 13:25:00,61.7,61.76,61.69,61.73,3840.0,60.1741,60.2326,60.1644,60.2034,3840.0
2019-10-15 13:30:00,61.76,61.78,61.71,61.74,8613.0,60.2326,60.2521,60.1839,60.2131,8613.0
2019-10-15 13:35:00,61.75,61.75,61.65,61.73,17270.0,60.2229,60.2229,60.1253,60.2034,17270.0
2019-10-15 13:40:00,61.73,61.76,61.7,61.74,9232.0,60.2034,60.2326,60.1741,60.2131,9232.0
2019-10-15 13:45:00,61.74,61.81,61.73,61.75,15329.0,60.2131,60.2814,60.2034,60.2229,15329.0
2019-10-15 13:50:00,61.76,61.77,61.71,61.76,8054.0,60.2326,60.2424,60.1839,60.2326,8054.0
2019-10-15 13:55:00,61.76,61.76,61.71,61.74,7218.0,60.2326,60.2326,60.1839,60.2131,7218.0
2019-10-15 14:00:00,61.75,61.8,61.68,61.7,21302.0,60.2229,60.2716,60.1546,60.1741,21302.0
2019-10-15 14:05:00,61.69,61.76,61.66,61.76,6640.0,60.1644,60.2326,60.1351,60.2326,6640.0
2019-10-15 14:10:00,61.75,61.77,61.68,61.69,6406.0,60.2229,60.2424,60.1546,60.1644,6406.0
2019-10-15 14:15:00,61.69,61.73,61.69,61.73,5500.0,60.1644,60.2034,60.1644,60.2034,5500.0
2019-10-15 14:20:00,61.73,61.74,61.71,61.73,6883.0,60.2034,60.2131,60.1839,60.2034,6883.0
2019-10-15 14:25:00,61.73,61.73,61.67,61.69,9581.0,60.2034,60.2034,60.1449,60.1644,9581.0
2019-10-15 14:30:00,61.69,61.73,61.68,61.71,9163.0,60.1644,60.2034,60.1546,60.1839,9163.0
2019-10-15 14:35:00,61.71,61.77,61.7,61.75,142851.0,60.1839,60.2424,60.1741,60.2229,142851.0
2019-10-15 14:40:00,61.75,61.78,61.72,61.72,32062.0,60.2229,60.2521,60.1936,60.1936,32062.0
2019-10-15 14:45:00,61.76,61.79,61.75,61.77,9300.0,60.2326,60.2619,60.2229,60.2424,9300.0
2019-10-15 14:50:00,61.77,61.79,61.7,61.7,10613.0,60.2424,60.2619,60.1741,60.1741,10613.0
2019-10-15 14:55:00,61.71,61.72,61.62,61.65,13086.0,60.1839,60.1936,60.0961,60.1253,13086.0
2019-10-15 15:00:00,61.65,61.66,61.61,61.64,13334.0,60.1253,60.1351,60.0863,60.1156,13334.0
2019-10-15 15:05:00,61.65,61.68,61.64,61.64,11348.0,60.1253,60.1546,60.1156,60.1156,11348.0
2019-10-15 15:10:00,61.65,61.65,61.58,61.61,12996.0,60.1253,60.1253,60.0571,60.0863,12996.0
2019-10-15 15:15:00,61.61,61.65,61.57,61.63,16048.0,60.0863,60.1253,60.0473,60.1058,16048.0
2019-10-15 15:20:00,61.63,61.7,61.63,61.66,20925.0,60.1058,60.1741,60.1058,60.1351,20925.0
2019-10-15 15:25:00,61.66,61.73,61.63,61.72,22891.0,60.1351,60.2034,60.1058,60.1936,22891.0
2019-10-15 15:30:00,61.7,61.75,61.66,61.69,23078.0,60.1741,60.2229,60.1351,60.1644,23078.0
2019-10-15 15:35:00,61.69,61.7,61.65,61.69,18036.0,60.1644,60.1741,60.1253,60.1644,18036.0
2019-10-15 15:40:00,61.69,61.7,61.63,61.64,19895.0,60.1644,60.1741,60.1058,60.1156,19895.0
2019-10-15 15:45:00,61.64,61.67,61.6,61.67,25673.0,60.1156,60.1449,60.0766,60.1449,25673.0
2019-10-15 15:50:00,61.69,61.73,61.66,61.7,52441.0,60.1644,60.2034,60.1351,60.1741,52441.0
2019-10-15 15:55:00,61.72,61.75,61.65,61.67,88365.0,60.1936,60.2229,60.1253,60.1449,88365.0
2019-10-16 09:30:00,61.65,61.82,61.2,61.58,48074.0,60.1253,60.2911,59.6865,60.0571,48074.0
2019-10-16 09:35:00,61.59,61.64,61.3,61.57,31117.0,60.0668,60.1156,59.784,60.0473,31117.0
2019-10-16 09:40:00,61.42,61.74,61.31,61.34,15655.0,59.901,60.2131,59.7938,59.823,15655.0
2019-10-16 09:45:00,61.33,61.47,61.27,61.42,21999.0,59.8133,59.9498,59.7547,59.901,21999.0
2019-10-16 09:50:00,61.41,61.5,61.26,61.48,43896.0,59.8913,59.9791,59.745,59.9596,43896.0
2019-10-16 09:55:00,61.48,61.48,61.31,61.35,7407.0,59.9596,59.9596,59.7938,59.8328,7407.0
2019-10-16 10:00:00,61.38,61.42,61.24,61.25,9568.0,59.862,59.901,59.7255,59.7352,9568.0
2019-10-16 10:05:00,61.26,61.39,61.25,61.34,18587.0,59.745,59.8718,59.7352,59.823,18587.0
2019-10-16 10:10:00,61.34,61.4,61.14,61.24,19962.0,59.823,59.8815,59.628,59.7255,19962.0
2019-10-16 10:15:00,61.24,61.3,61.2,61.29,8629.0,59.7255,59.784,59.6865,59.7743,8629.0
2019-10-16 10:20:00,61.3,61.33,61.24,61.33,14876.0,59.784,59.8133,59.7255,59.8133,14876.0
2019-10-16 10:25:00,61.32,61.45,61.29,61.4,18760.0,59.8035,59.9303,59.7743,59.8815,18760.0
2019-10-16 10:30:00,61.4,61.42,61.26,61.3,12075.0,59.8815,59.901,59.745,59.784,12075.0
2019-10-16 10:35:00,61.31,61.35,61.23,61.28,18755.0,59.7938,59.8328,59.7157,59.7645,18755.0
2019-10-16 10:40:00,61.28,61.28,61.21,61.21,7528.0,59.7645,59.7645,59.6962,59.6962,7528.0
2019-10-16 10:45:00,61.22,61.23,61.08,61.13,10886.0,59.706,59.7157,59.5694,59.6182,10886.0
2019-10-16 10:50:00,61.15,61.24,61.13,61.22,9976.0,59.6377,59.7255,59.6182,59.706,9976.0
2019-10-16 10:55:00,61.2,61.22,61.1,61.13,8846.0,59.6865,59.706,59.589,59.6182,8846.0
2019-10-16 11:00:00,61.15,61.22,61.12,61.14,12234.0,59.6377,59.706,59.6085,59.628,12234.0
2019-10-16 11:05:00,61.14,61.18,61.1,61.11,12127.0,59.628,59.667,59.589,59.5987,12127.0
2019-10-16 11:10:00,61.1,61.1,61.01,61.03,10963.0,59.589,59.589,59.5012,59.5207,10963.0
2019-10-16 11:15:00,61.01,61.12,60.97,61.07,10554.0,59.5012,59.6085,59.4622,59.5597,10554.0
2019-10-16 11:20:00,61.08,61.12,61.08,61.08,8532.0,59.5694,59.6085,59.5694,59.5694,8532.0
2019-10-16 11:25:00,61.09,61.1,61.04,61.05,8151.0,59.5792,59.589,59.5304,59.5402,8151.0
2019-10-16 11:30:00,61.05,61.1,60.96,60.96,6058.0,59.5402,59.589,59.4524,59.4524,6058.0
2019-10-16 11:35:00,60.96,60.98,60.89,60.9,14878.0,59.4524,59.4719,59.3841,59.3939,14878.0
2019-10-16 11:40:00,60.92,60.96,60.9,60.91,6500.0,59.4134,59.4524,59.3939,59.4036,6500.0
2019-10-16 11:45:00,60.89,61.03,60.89,61.02,9480.0,59.3841,59.5207,59.3841,59.5109,9480.0
2019-10-16 11:50:00,61.02,61.04,60.97,60.97,7340.0,59.5109,59.5304,59.4622,59.4622,7340.0
2019-10-16 11:55:00,60.96,60.96,60.82,60.82,12823.0,59.4524,59.4524,59.3159,59.3159,12823.0
2019-10-16 12:00:00,60.83,60.84,60.76,60.84,4886.0,59.3256,59.3354,59.2574,59.3354,4886.0
2019-10-16 12:05:00,60.85,60.88,60.79,60.81,9493.0,59.3451,59.3744,59.2866,59.3061,9493.0
2019-10-16 12:10:00,60.81,60.81,60.73,60.73,4850.0,59.3061,59.3061,59.2281,59.2281,4850.0
2019-10-16 12:15:00,60.73,60.76,60.72,60.73,5120.0,59.2281,59.2574,59.2183,59.2281,5120.0
2019-10-16 12:20:00,60.73,60.74,60.64,60.67,6693.0,59.2281,59.2379,59.1403,59.1696,6693.0
2019-10-16 12:25:00,60.67,60.72,60.67,60.69,4850.0,59.1696,59.2183,59.1696,59.1891,4850.0
2019-10-16 12:30:00,60.69,60.91,60.68,60.89,32229.0,59.1891,59.4036,59.1793,59.3841,32229.0
2019-10-16 12:35:00,60.89,60.92,60.83,60.84,8517.0,59.3841,59.4134,59.3256,59.3354,8517.0
2019-10-16 12:40:00,60.83,60.83,60.74,60.75,8500.0,59.3256,59.3256,59.2379,59.2476,8500.0
2019-10-16 12:45:00,60.76,60.78,60.71,60.72,4650.0,59.2574,59.2769,59.2086,59.2183,4650.0
2019-10-16 12:50:00,60.7,60.73,60.66,60.7,11132.0,59.1988,59.2281,59.1598,59.1988,11132.0
2019-10-16 12:55:00,60.69,60.71,60.67,60.67,12223.0,59.1891,59.2086,59.1696,59.1696,12223.0
2019-10-16 13:00:00,60.66,60.7,60.61,60.65,11361.0,59.1598,59.1988,59.1111,59.1501,11361.0
2019-10-16 13:05:00,60.64,60.64,60.6,60.6,7461.0,59.1403,59.1403,59.1013,59.1013,7461.0
2019-10-16 13:10:00,60.6,60.63,60.57,60.6,10265.0,59.1013,59.1306,59.0721,59.1013,10265.0
2019-10-16 13:15:00,60.59,60.59,60.55,60.55,10256.0,59.0916,59.0916,59.0526,59.0526,10256.0
2019-10-16 13:20:00,60.57,60.57,60.44,60.45,25814.0,59.0721,59.0721,58.9453,58.955,25814.0
2019-10-16 13:25:00,60.44,60.48,60.41,60.44,9673.0,58.9453,58.9843,58.916,58.9453,9673.0
2019-10-16 13:30:00,60.45,60.53,60.44,60.48,17016.0,58.955,59.033,58.9453,58.9843,17016.0
2019-10-16 13:35:00,60.47,60.51,60.45,60.48,30533.0,58.9745,59.0135,58.955,58.9843,30533.0
2019-10-16 13:40:00,60.49,60.5,60.4,60.5,20642.0,58.994,59.0038,58.9063,59.0038,20642.0
2019-10-16 13:45:00,60.53,60.53,60.38,60.39,17948.0,59.033,59.033,58.8868,58.8965,17948.0
2019-10-16 13:50:00,60.38,60.4,60.34,60.34,9818.0,58.8868,58.9063,58.8477,58.8477,9818.0
2019-10-16 13:55:00,60.34,60.35,60.25,60.28,17903.0,58.8477,58.8575,58.76,58.7892,17903.0
2019-10-16 14:00:00,60.29,60.35,60.28,60.34,12926.0,58.799,58.8575,58.7892,58.8477,12926.0
2019-10-16 14:05:00,60.34,60.34,60.26,60.27,7705.0,58.8477,58.8477,58.7697,58.7795,7705.0
2019-10-16 14:10:00,60.27,60.34,60.26,60.32,6121.0,58.7795,58.8477,58.7697,58.8282,6121.0
2019-10-16 14:15:00,60.34,60.35,60.29,60.31,8275.0,58.8477,58.8575,58.799,58.8185,8275.0
2019-10-16 14:20:00,60.31,60.37,60.27,60.29,14404.0,58.8185,58.877,58.7795,58.799,14404.0
2019-10-16 14:25:00,60.3,60.33,60.3,60.31,14692.0,58.8087,58.838,58.8087,58.8185,14692.0
2019-10-16 14:30:00,60.31,60.44,60.31,60.42,36319.0,58.8185,58.9453,58.8185,58.9258,36319.0
2019-10-16 14:35:00,60.42,60.44,60.38,60.42,23559.0,58.9258,58.9453,58.8868,58.9258,23559.0
2019-10-16 14:40:00,60.41,60.43,60.39,60.39,10943.0,58.916,58.9355,58.8965,58.8965,10943.0
2019-10-16 14:45:00,60.4,60.41,60.29,60.31,12676.0,58.9063,58.916,58.799,58.8185,12676.0
2019-10-16 14:50:00,60.33,60.37,60.32,60.32,9874.0,58.838,58.877,58.8282,58.8282,9874.0
2019-10-16 14:55:00,60.32,60.35,60.25,60.25,6948.0,58.8282,58.8575,58.76,58.76,6948.0
2019-10-16 15:00:00,60.26,60.35,60.21,60.31,25757.0,58.7697,58.8575,58.721,58.8185,25757.0
2019-10-16 15:05:00,60.32,60.38,60.3,60.33,14794.0,58.8282,58.8868,58.8087,58.838,14794.0
2019-10-16 15:10:00,60.34,60.36,60.3,60.32,16856.0,58.8477,58.8673,58.8087,58.8282,16856.0
2019-10-16 15:15:00,60.31,60.35,60.26,60.34,18536.0,58.8185,58.8575,58.7697,58.8477,18536.0
2019-10-16 15:20:00,60.35,60.38,60.33,60.34,20889.0,58.8575,58.8868,58.838,58.8477,20889.0
2019-10-16 15:25:00,60.33,60.38,60.32,60.34,16004.0,58.838,58.8868,58.8282,58.8477,16004.0
2019-10-16 15:30:00,60.34,60.35,60.25,60.29,34129.0,58.8477,58.8575,58.76,58.799,34129.0
2019-10-16 15:35:00,60.29,60.33,60.28,60.3,29411.0,58.799,58.838,58.7892,58.8087,29411.0
2019-10-16 15:40:00,60.3,60.36,60.28,60.3,30253.0,58.8087,58.8673,58.7892,58.8087,30253.0
2019-10-16 15:45:00,60.3,60.32,60.26,60.27,35124.0,58.8087,58.8282,58.7697,58.7795,35124.0
2019-10-16 15:50:00,60.27,60.33,60.24,60.31,53960.0,58.7795,58.838,58.7502,58.8185,53960.0
2019-10-16 15:55:00,60.32,60.36,60.24,60.26,132236.0,58.8282,58.8673,58.7502,58.7697,132236.0
2019-10-17 09:30:00,60.7,61.48,60.5,60.98,55362.0,59.1988,59.9596,59.0038,59.4719,55362.0
2019-10-17 09:35:00,61.02,61.05,60.68,60.82,30050.0,59.5109,59.5402,59.1793,59.3159,30050.0
2019-10-17 09:40:00,60.86,60.99,60.75,60.8,15805.0,59.3549,59.4817,59.2476,59.2964,15805.0
2019-10-17 09:45:00,60.83,60.91,60.79,60.88,16637.0,59.3256,59.4036,59.2866,59.3744,16637.0
2019-10-17 09:50:00,60.88,60.94,60.77,60.82,8544.0,59.3744,59.4329,59.2671,59.3159,8544.0
2019-10-17 09:55:00,60.81,60.83,60.72,60.83,10377.0,59.3061,59.3256,59.2183,59.3256,10377.0
2019-10-17 10:00:00,60.8,60.81,60.71,60.79,18043.0,59.2964,59.3061,59.2086,59.2866,18043.0
2019-10-17 10:05:00,60.82,60.82,60.61,60.64,32381.0,59.3159,59.3159,59.1111,59.1403,32381.0
2019-10-17 10:10:00,60.65,60.74,60.6,60.73,24975.0,59.1501,59.2379,59.1013,59.2281,24975.0
2019-10-17 10:15:00,60.73,60.75,60.69,60.73,32927.0,59.2281,59.2476,59.1891,59.2281,32927.0
2019-10-17 10:20:00,60.72,60.93,60.65,60.89,17713.0,59.2183,59.4232,59.1501,59.3841,17713.0
2019-10-17 10:25:00,60.87,60.88,60.62,60.67,7356.0,59.3646,59.3744,59.1208,59.1696,7356.0
2019-10-17 10:30:00,60.65,60.65,60.48,60.48,14829.0,59.1501,59.1501,58.9843,58.9843,14829.0
2019-10-17 10:35:00,60.46,60.51,60.42,60.45,11055.0,58.9648,59.0135,58.9258,58.955,11055.0
2019-10-17 10:40:00,60.44,60.44,60.33,60.34,33993.0,58.9453,58.9453,58.838,58.8477,33993.0
2019-10-17 10:45:00,60.35,60.37,60.1,60.1,27327.0,58.8575,58.877,58.6137,58.6137,27327.0
2019-10-17 10:50:00,60.08,60.16,60.08,60.11,7760.0,58.5942,58.6722,58.5942,58.6234,7760.0
2019-10-17 10:55:00,60.13,60.27,60.13,60.26,9750.0,58.6429,58.7795,58.6429,58.7697,9750.0
2019-10-17 11:00:00,60.23,60.26,60.12,60.22,9463.0,58.7405,58.7697,58.6332,58.7307,9463.0
2019-10-17 11:05:00,60.21,60.28,60.16,60.28,16334.0,58.721,58.7892,58.6722,58.7892,16334.0
2019-10-17 11:10:00,60.27,60.32,60.27,60.3,16168.0,58.7795,58.8282,58.7795,58.8087,16168.0
2019-10-17 11:15:00,60.3,60.3,60.2,60.23,8808.0,58.8087,58.8087,58.7112,58.7405,8808.0
2019-10-17 11:20:00,60.24,60.27,60.17,60.18,7147.0,58.7502,58.7795,58.682,58.6917,7147.0
2019-10-17 11:25:00,60.2,60.2,60.13,60.19,7745.0,58.7112,58.7112,58.6429,58.7015,7745.0
2019-10-17 11:30:00,60.19,60.2,60.08,60.14,29680.0,58.7015,58.7112,58.5942,58.6527,29680.0
2019-10-17 11:35:00,60.14,60.14,60.06,60.07,18214.0,58.6527,58.6527,58.5747,58.5844,18214.0
2019-10-17 11:40:00,60.09,60.11,60.05,60.07,10493.0,58.6039,58.6234,58.5649,58.5844,10493.0
2019-10-17 11:45:00,60.07,60.07,60.03,60.07,10094.0,58.5844,58.5844,58.5454,58.5844,10094.0
2019-10-17 11:50:00,60.06,60.06,59.95,60.01,14192.0,58.5747,58.5747,58.4674,58.5259,14192.0
2019-10-17 11:55:00,60.01,60.07,59.99,60.07,13275.0,58.5259,58.5844,58.5064,58.5844,13275.0
2019-10-17 12:00:00,60.09,60.12,60.01,60.09,12745.0,58.6039,58.6332,58.5259,58.6039,12745.0
2019-10-17 12:05:00,60.1,60.16,60.1,60.15,12872.0,58.6137,58.6722,58.6137,58.6624,12872.0
2019-10-17 12:10:00,60.15,60.15,60.08,60.11,10577.0,58.6624,58.6624,58.5942,58.6234,10577.0
2019-10-17 12:15:00,60.1,60.11,60.07,60.08,10426.0,58.6137,58.6234,58.5844,58.5942,10426.0
2019-10-17 12:20:00,60.09,60.1,60.07,60.1,5451.0,58.6039,58.6137,58.5844,58.6137,5451.0
2019-10-17 12:25:00,60.11,60.2,60.11,60.17,11257.0,58.6234,58.7112,58.6234,58.682,11257.0
2019-10-17 12:30:00,60.17,60.19,60.16,60.18,7044.0,58.682,58.7015,58.6722,58.6917,7044.0
2019-10-17 12:35:00,60.17,60.19,60.12,60.13,7553.0,58.682,58.7015,58.6332,58.6429,7553.0
2019-10-17 12:40:00,60.14,60.16,60.12,60.16,3300.0,58.6527,58.6722,58.6332,58.6722,3300.0
2019-10-17 12:45:00,60.16,60.17,60.13,60.15,4050.0,58.6722,58.682,58.6429,58.6624,4050.0
2019-10-17 12:50:00,60.17,60.17,60.1,60.1,5400.0,58.682,58.682,58.6137,58.6137,5400.0
2019-10-17 12:55:00,60.12,60.16,60.12,60.16,6381.0,58.6332,58.6722,58.6332,58.6722,6381.0
2019-10-17 13:00:00,60.15,60.18,60.14,60.14,10115.0,58.6624,58.6917,58.6527,58.6527,10115.0
2019-10-17 13:05:00,60.13,60.14,60.1,60.1,6142.0,58.6429,58.6527,58.6137,58.6137,6142.0
2019-10-17 13:10:00,60.12,60.15,60.12,60.14,5000.0,58.6332,58.6624,58.6332,58.6527,5000.0
2019-10-17 13:15:00,60.14,60.24,60.13,60.19,15446.0,58.6527,58.7502,58.6429,58.7015,15446.0
2019-10-17 13:20:00,60.19,60.2,60.16,60.16,8947.0,58.7015,58.7112,58.6722,58.6722,8947.0
2019-10-17 13:25:00,60.16,60.18,60.15,60.18,2830.0,58.6722,58.6917,58.6624,58.6917,2830.0
2019-10-17 13:30:00,60.18,60.24,60.17,60.21,5590.0,58.6917,58.7502,58.682,58.721,5590.0
2019-10-17 13:35:00,60.2,60.21,60.19,60.2,6640.0,58.7112,58.721,58.7015,58.7112,6640.0
2019-10-17 13:40:00,60.19,60.19,60.14,60.17,11016.0,58.7015,58.7015,58.6527,58.682,11016.0
2019-10-17 13:45:00,60.17,60.21,60.17,60.2,5500.0,58.682,58.721,58.682,58.7112,5500.0
2019-10-17 13:50:00,60.2,60.22,60.18,60.2,9823.0,58.7112,58.7307,58.6917,58.7112,9823.0
2019-10-17 13:55:00,60.2,60.2,60.14,60.16,12844.0,58.7112,58.7112,58.6527,58.6722,12844.0
2019-10-17 14:00:00,60.15,60.16,60.05,60.1,8540.0,58.6624,58.6722,58.5649,58.6137,8540.0
2019-10-17 14:05:00,60.1,60.1,60.07,60.07,5054.0,58.6137,58.6137,58.5844,58.5844,5054.0
2019-10-17 14:10:00,60.07,60.12,60.06,60.12,23945.0,58.5844,58.6332,58.5747,58.6332,23945.0
2019-10-17 14:15:00,60.12,60.12,60.07,60.08,9298.0,58.6332,58.6332,58.5844,58.5942,9298.0
2019-10-17 14:20:00,60.08,60.09,60.01,60.04,13138.0,58.5942,58.6039,58.5259,58.5552,13138.0
2019-10-17 14:25:00,60.04,60.05,59.99,59.99,15487.0,58.5552,58.5649,58.5064,58.5064,15487.0
2019-10-17 14:30:00,59.99,60.02,59.97,60.02,10665.0,58.5064,58.5357,58.4869,58.5357,10665.0
2019-10-17 14:35:00,60.02,60.07,60.01,60.07,17471.0,58.5357,58.5844,58.5259,58.5844,17471.0
2019-10-17 14:40:00,60.08,60.14,60.08,60.11,8362.0,58.5942,58.6527,58.5942,58.6234,8362.0
2019-10-17 14:45:00,60.12,60.21,60.11,60.2,13007.0,58.6332,58.721,58.6234,58.7112,13007.0
2019-10-17 14:50:00,60.22,60.27,60.21,60.25,17634.0,58.7307,58.7795,58.721,58.76,17634.0
2019-10-17 14:55:00,60.25,60.28,60.23,60.27,18522.0,58.76,58.7892,58.7405,58.7795,18522.0
2019-10-17 15:00:00,60.26,60.3,60.22,60.26,17887.0,58.7697,58.8087,58.7307,58.7697,17887.0
2019-10-17 15:05:00,60.25,60.26,60.2,60.21,15594.0,58.76,58.7697,58.7112,58.721,15594.0
2019-10-17 15:10:00,60.2,60.21,60.18,60.19,11935.0,58.7112,58.721,58.6917,58.7015,11935.0
2019-10-17 15:15:00,60.19,60.23,60.17,60.21,13586.0,58.7015,58.7405,58.682,58.721,13586.0
2019-10-17 15:20:00,60.22,60.25,60.19,60.23,37980.0,58.7307,58.76,58.7015,58.7405,37980.0
2019-10-17 15:25:00,60.24,60.27,60.19,60.26,21238.0,58.7502,58.7795,58.7015,58.7697,21238.0
2019-10-17 15:30:00,60.26,60.34,60.23,60.25,25571.0,58.7697,58.8477,58.7405,58.76,25571.0
2019-10-17 15:35:00,60.25,60.29,60.24,60.29,17033.0,58.76,58.799,58.7502,58.799,17033.0
2019-10-17 15:40:00,60.32,60.35,60.26,60.34,27013.0,58.8282,58.8575,58.7697,58.8477,27013.0
2019-10-17 15:45:00,60.34,60.36,60.28,60.29,28353.0,58.8477,58.8673,58.7892,58.799,28353.0
2019-10-17 15:50:00,60.28,60.37,60.24,60.34,42653.0,58.7892,58.877,58.7502,58.8477,42653.0
2019-10-17 15:55:00,60.34,60.37,60.25,60.31,110196.0,58.8477,58.877,58.76,58.8185,110196.0
2019-10-18 09:30:00,60.34,60.34,59.7,59.9,57594.0,58.8477,58.8477,58.2236,58.4186,57594.0
2019-10-18 09:35:00,59.92,60.16,59.81,60.12,19726.0,58.4381,58.6722,58.3309,58.6332,19726.0
2019-10-18 09:40:00,60.07,60.13,59.97,60.01,9935.0,58.5844,58.6429,58.4869,58.5259,9935.0
2019-10-18 09:45:00,60.08,60.28,59.96,60.21,26385.0,58.5942,58.7892,58.4771,58.721,26385.0
2019-10-18 09:50:00,60.19,60.26,60.11,60.16,14257.0,58.7015,58.7697,58.6234,58.6722,14257.0
2019-10-18 09:55:00,60.17,60.17,60.11,60.17,10196.0,58.682,58.682,58.6234,58.682,10196.0
2019-10-18 10:00:00,60.18,60.29,60.04,60.05,16224.0,58.6917,58.799,58.5552,58.5649,16224.0
2019-10-18 10:05:00,60.04,60.15,60.01,60.06,9971.0,58.5552,58.6624,58.5259,58.5747,9971.0
2019-10-18 10:10:00,60.08,60.13,60.0,60.03,16200.0,58.5942,58.6429,58.5162,58.5454,16200.0
2019-10-18 10:15:00,60.03,60.07,60.0,60.05,7086.0,58.5454,58.5844,58.5162,58.5649,7086.0
2019-10-18 10:20:00,60.04,60.1,59.96,60.01,9870.0,58.5552,58.6137,58.4771,58.5259,9870.0
2019-10-18 10:25:00,59.98,60.01,59.87,59.93,14135.0,58.4966,58.5259,58.3894,58.4479,14135.0
2019-10-18 10:30:00,59.89,59.9,59.69,59.7,8304.0,58.4089,58.4186,58.2138,58.2236,8304.0
2019-10-18 10:35:00,59.68,59.76,59.65,59.71,24836.0,58.2041,58.2821,58.1748,58.2333,24836.0
2019-10-18 10:40:00,59.69,59.69,59.43,59.46,18027.0,58.2138,58.2138,57.9603,57.9895,18027.0
2019-10-18 10:45:00,59.46,59.61,59.44,59.58,10834.0,57.9895,58.1358,57.97,58.1065,10834.0
2019-10-18 10:50:00,59.58,59.65,59.57,59.62,22433.0,58.1065,58.1748,58.0968,58.1456,22433.0
2019-10-18 10:55:00,59.62,59.63,59.53,59.55,11227.0,58.1456,58.1553,58.0578,58.0773,11227.0
2019-10-18 11:00:00,59.56,59.62,59.54,59.6,9899.0,58.087,58.1456,58.0675,58.126,9899.0
2019-10-18 11:05:00,59.6,59.64,59.52,59.53,7113.0,58.126,58.1651,58.048,58.0578,7113.0
2019-10-18 11:10:00,59.5,59.71,59.46,59.67,20086.0,58.0285,58.2333,57.9895,58.1943,20086.0
2019-10-18 11:15:00,59.67,59.67,59.56,59.61,17892.0,58.1943,58.1943,58.087,58.1358,17892.0
2019-10-18 11:20:00,59.6,59.62,59.51,59.52,6991.0,58.126,58.1456,58.0383,58.048,6991.0
2019-10-18 11:25:00,59.5,59.51,59.43,59.47,7879.0,58.0285,58.0383,57.9603,57.9993,7879.0
2019-10-18 11:30:00,59.45,59.49,59.36,59.39,19914.0,57.9798,58.0188,57.892,57.9212,19914.0
2019-10-18 11:35:00,59.39,59.49,59.39,59.49,9084.0,57.9212,58.0188,57.9212,58.0188,9084.0
2019-10-18 11:40:00,59.49,59.51,59.38,59.41,13405.0,58.0188,58.0383,57.9115,57.9407,13405.0
2019-10-18 11:45:00,59.41,59.43,59.23,59.29,20131.0,57.9407,57.9603,57.7652,57.8237,20131.0
2019-10-18 11:50:00,59.28,59.28,59.11,59.17,17591.0,57.814,57.814,57.6482,57.7067,17591.0
2019-10-18 11:55:00,59.18,59.21,59.07,59.08,20151.0,57.7164,57.7457,57.6092,57.6189,20151.0
2019-10-18 12:00:00,59.07,59.11,59.02,59.08,13317.0,57.6092,57.6482,57.5604,57.6189,13317.0
2019-10-18 12:05:00,59.07,59.1,58.93,58.93,22557.0,57.6092,57.6384,57.4726,57.4726,22557.0
2019-10-18 12:10:00,58.92,58.92,58.85,58.91,21520.0,57.4629,57.4629,57.3946,57.4531,21520.0
2019-10-18 12:15:00,58.91,58.93,58.78,58.8,12191.0,57.4531,57.4726,57.3263,57.3458,12191.0
2019-10-18 12:20:00,58.79,58.86,58.6,58.84,100701.0,57.3361,57.4043,57.1508,57.3848,100701.0
2019-10-18 12:25:00,58.83,58.92,58.78,58.91,18202.0,57.3751,57.4629,57.3263,57.4531,18202.0
2019-10-18 12:30:00,58.9,59.0,58.85,59.0,15591.0,57.4434,57.5409,57.3946,57.5409,15591.0
2019-10-18 12:35:00,59.01,59.03,58.96,58.96,17222.0,57.5506,57.5701,57.5019,57.5019,17222.0
2019-10-18 12:40:00,58.97,58.99,58.91,58.97,10521.0,57.5116,57.5311,57.4531,57.5116,10521.0
2019-10-18 12:45:00,59.0,59.03,58.97,59.0,15280.0,57.5409,57.5701,57.5116,57.5409,15280.0
2019-10-18 12:50:00,58.99,58.99,58.96,58.98,9489.0,57.5311,57.5311,57.5019,57.5214,9489.0
2019-10-18 12:55:00,59.0,59.02,58.91,58.91,11927.0,57.5409,57.5604,57.4531,57.4531,11927.0
2019-10-18 13:00:00,58.91,59.06,58.9,59.01,12686.0,57.4531,57.5994,57.4434,57.5506,12686.0
2019-10-18 13:05:00,59.03,59.13,59.01,59.12,16239.0,57.5701,57.6677,57.5506,57.6579,16239.0
2019-10-18 13:10:00,59.11,59.14,59.04,59.13,23933.0,57.6482,57.6774,57.5799,57.6677,23933.0
2019-10-18 13:15:00,59.15,59.24,59.13,59.16,25145.0,57.6872,57.775,57.6677,57.6969,25145.0
2019-10-18 13:20:00,59.17,59.26,59.17,59.26,26984.0,57.7067,57.7945,57.7067,57.7945,26984.0
2019-10-18 13:25:00,59.26,59.26,59.2,59.23,13580.0,57.7945,57.7945,57.7359,57.7652,13580.0
2019-10-18 13:30:00,59.23,59.25,59.19,59.21,10432.0,57.7652,57.7847,57.7262,57.7457,10432.0
2019-10-18 13:35:00,59.2,59.24,59.18,59.21,13801.0,57.7359,57.775,57.7164,57.7457,13801.0
2019-10-18 13:40:00,59.22,59.23,59.19,59.23,25199.0,57.7554,57.7652,57.7262,57.7652,25199.0
2019-10-18 13:45:00,59.22,59.31,59.22,59.26,25695.0,57.7554,57.8432,57.7554,57.7945,25695.0
2019-10-18 13:50:00,59.27,59.28,59.22,59.23,11235.0,57.8042,57.814,57.7554,57.7652,11235.0
2019-10-18 13:55:00,59.23,59.23,59.19,59.22,22254.0,57.7652,57.7652,57.7262,57.7554,22254.0
2019-10-18 14:00:00,59.22,59.23,59.15,59.19,22977.0,57.7554,57.7652,57.6872,57.7262,22977.0
2019-10-18 14:05:00,59.19,59.23,59.15,59.16,19342.0,57.7262,57.7652,57.6872,57.6969,19342.0
2019-10-18 14:10:00,59.16,59.16,59.09,59.14,20680.0,57.6969,57.6969,57.6287,57.6774,20680.0
2019-10-18 14:15:00,59.13,59.31,59.12,59.3,13060.0,57.6677,57.8432,57.6579,57.8335,13060.0
2019-10-18 14:20:00,59.3,59.32,59.23,59.23,17906.0,57.8335,57.853,57.7652,57.7652,17906.0
2019-10-18 14:25:00,59.23,59.3,59.21,59.3,9431.0,57.7652,57.8335,57.7457,57.8335,9431.0
2019-10-18 14:30:00,59.28,59.28,59.22,59.26,11320.0,57.814,57.814,57.7554,57.7945,11320.0
2019-10-18 14:35:00,59.26,59.27,59.21,59.24,21448.0,57.7945,57.8042,57.7457,57.775,21448.0
2019-10-18 14:40:00,59.23,59.24,59.15,59.15,13401.0,57.7652,57.775,57.6872,57.6872,13401.0
2019-10-18 14:45:00,59.16,59.17,59.12,59.14,14071.0,57.6969,57.7067,57.6579,57.6774,14071.0
2019-10-18 14:50:00,59.14,59.2,59.13,59.15,15528.0,57.6774,57.7359,57.6677,57.6872,15528.0
2019-10-18 14:55:00,59.15,59.18,59.11,59.18,22551.0,57.6872,57.7164,57.6482,57.7164,22551.0
2019-10-18 15:00:00,59.18,59.23,59.17,59.21,16934.0,57.7164,57.7652,57.7067,57.7457,16934.0
2019-10-18 15:05:00,59.2,59.25,59.18,59.2,25288.0,57.7359,57.7847,57.7164,57.7359,25288.0
2019-10-18 15:10:00,59.21,59.27,59.2,59.27,27981.0,57.7457,57.8042,57.7359,57.8042,27981.0
2019-10-18 15:15:00,59.26,59.34,59.26,59.29,14103.0,57.7945,57.8725,57.7945,57.8237,14103.0
2019-10-18 15:20:00,59.29,59.33,59.26,59.26,58944.0,57.8237,57.8627,57.7945,57.7945,58944.0
2019-10-18 15:25:00,59.27,59.31,59.23,59.23,28724.0,57.8042,57.8432,57.7652,57.7652,28724.0
2019-10-18 15:30:00,59.23,59.27,59.21,59.23,40623.0,57.7652,57.8042,57.7457,57.7652,40623.0
2019-10-18 15:35:00,59.22,59.26,59.21,59.25,52591.0,57.7554,57.7945,57.7457,57.7847,52591.0
2019-10-18 15:40:00,59.23,59.26,59.2,59.2,33427.0,57.7652,57.7945,57.7359,57.7359,33427.0
2019-10-18 15:45:00,59.2,59.2,59.13,59.14,37171.0,57.7359,57.7359,57.6677,57.6774,37171.0
2019-10-18 15:50:00,59.14,59.17,59.04,59.06,104401.0,57.6774,57.7067,57.5799,57.5994,104401.0
2019-10-18 15:55:00,59.05,59.06,58.86,58.91,285131.0,57.5896,57.5994,57.4043,57.4531,285131.0
2019-10-21 09:30:00,60.05,60.52,59.88,60.35,76796.0,58.5649,59.0233,58.3991,58.8575,76796.0
2019-10-21 09:35:00,60.33,61.12,60.33,60.96,47939.0,58.838,59.6085,58.838,59.4524,47939.0
2019-10-21 09:40:00,60.96,60.96,60.55,60.71,17783.0,59.4524,59.4524,59.0526,59.2086,17783.0
2019-10-21 09:45:00,60.73,60.73,60.11,60.11,28840.0,59.2281,59.2281,58.6234,58.6234,28840.0
2019-10-21 09:50:00,60.13,60.36,60.12,60.34,14477.0,58.6429,58.8673,58.6332,58.8477,14477.0
2019-10-21 09:55:00,60.32,60.35,60.12,60.17,16533.0,58.8282,58.8575,58.6332,58.682,16533.0
2019-10-21 10:00:00,60.21,60.39,59.93,59.93,33522.0,58.721,58.8965,58.4479,58.4479,33522.0
2019-10-21 10:05:00,59.92,59.98,59.81,59.85,16407.0,58.4381,58.4966,58.3309,58.3699,16407.0
2019-10-21 10:10:00,59.85,59.95,59.81,59.95,17481.0,58.3699,58.4674,58.3309,58.4674,17481.0
2019-10-21 10:15:00,59.95,60.02,59.84,59.99,23068.0,58.4674,58.5357,58.3601,58.5064,23068.0
2019-10-21 10:20:00,59.99,60.0,59.86,59.93,30040.0,58.5064,58.5162,58.3796,58.4479,30040.0
2019-10-21 10:25:00,59.99,60.23,59.94,60.1,23709.0,58.5064,58.7405,58.4576,58.6137,23709.0
2019-10-21 10:30:00,60.08,60.26,60.07,60.25,17327.0,58.5942,58.7697,58.5844,58.76,17327.0
2019-10-21 10:35:00,60.25,60.27,60.15,60.22,46486.0,58.76,58.7795,58.6624,58.7307,46486.0
2019-10-21 10:40:00,60.24,60.34,60.16,60.16,37754.0,58.7502,58.8477,58.6722,58.6722,37754.0
2019-10-21 10:45:00,60.17,60.2,59.98,60.05,43381.0,58.682,58.7112,58.4966,58.5649,43381.0
2019-10-21 10:50:00,60.05,60.07,59.98,60.07,19582.0,58.5649,58.5844,58.4966,58.5844,19582.0
2019-10-21 10:55:00,60.07,60.15,60.04,60.1,16440.0,58.5844,58.6624,58.5552,58.6137,16440.0
2019-10-21 11:00:00,60.07,60.12,60.02,60.03,24566.0,58.5844,58.6332,58.5357,58.5454,24566.0
2019-10-21 11:05:00,60.02,60.09,59.97,60.0,36865.0,58.5357,58.6039,58.4869,58.5162,36865.0
2019-10-21 11:10:00,59.97,60.03,59.95,60.01,26558.0,58.4869,58.5454,58.4674,58.5259,26558.0
2019-10-21 11:15:00,60.01,60.06,59.91,59.93,38139.0,58.5259,58.5747,58.4284,58.4479,38139.0
2019-10-21 11:20:00,59.91,60.01,59.91,59.97,16831.0,58.4284,58.5259,58.4284,58.4869,16831.0
2019-10-21 11:25:00,59.97,60.05,59.92,60.0,22051.0,58.4869,58.5649,58.4381,58.5162,22051.0
2019-10-21 11:30:00,60.0,60.09,59.95,60.0,18989.0,58.5162,58.6039,58.4674,58.5162,18989.0
2019-10-21 11:35:00,59.99,60.03,59.93,60.01,14124.0,58.5064,58.5454,58.4479,58.5259,14124.0
2019-10-21 11:40:00,60.01,60.12,60.0,60.03,16142.0,58.5259,58.6332,58.5162,58.5454,16142.0
2019-10-21 11:45:00,60.04,60.1,59.99,60.06,23871.0,58.5552,58.6137,58.5064,58.5747,23871.0
2019-10-21 11:50:00,60.06,60.24,60.01,60.23,74258.0,58.5747,58.7502,58.5259,58.7405,74258.0
2019-10-21 11:55:00,60.24,60.24,60.0,60.09,38598.0,58.7502,58.7502,58.5162,58.6039,38598.0
2019-10-21 12:00:00,60.07,60.08,59.95,59.97,11718.0,58.5844,58.5942,58.4674,58.4869,11718.0
2019-10-21 12:05:00,59.94,60.02,59.92,59.98,21759.0,58.4576,58.5357,58.4381,58.4966,21759.0
2019-10-21 12:10:00,60.0,60.07,59.98,60.0,14109.0,58.5162,58.5844,58.4966,58.5162,14109.0
2019-10-21 12:15:00,60.0,60.1,59.99,60.1,10850.0,58.5162,58.6137,58.5064,58.6137,10850.0
2019-10-21 12:20:00,60.08,60.1,60.04,60.09,9877.0,58.5942,58.6137,58.5552,58.6039,9877.0
2019-10-21 12:25:00,60.1,60.2,60.1,60.2,5008.0,58.6137,58.7112,58.6137,58.7112,5008.0
2019-10-21 12:30:00,60.21,60.23,60.12,60.17,85313.0,58.721,58.7405,58.6332,58.682,85313.0
2019-10-21 12:35:00,60.18,60.28,60.16,60.28,7009.0,58.6917,58.7892,58.6722,58.7892,7009.0
2019-10-21 12:40:00,60.26,60.33,60.23,60.26,9900.0,58.7697,58.838,58.7405,58.7697,9900.0
2019-10-21 12:45:00,60.26,60.38,60.25,60.35,8633.0,58.7697,58.8868,58.76,58.8575,8633.0
2019-10-21 12:50:00,60.34,60.38,60.28,60.3,11525.0,58.8477,58.8868,58.7892,58.8087,11525.0
2019-10-21 12:55:00,60.3,60.3,60.26,60.29,6403.0,58.8087,58.8087,58.7697,58.799,6403.0
2019-10-21 13:00:00,60.29,60.29,60.2,60.2,6800.0,58.799,58.799,58.7112,58.7112,6800.0
2019-10-21 13:05:00,60.2,60.2,60.03,60.11,14411.0,58.7112,58.7112,58.5454,58.6234,14411.0
2019-10-21 13:10:00,60.1,60.13,60.05,60.1,7296.0,58.6137,58.6429,58.5649,58.6137,7296.0
2019-10-21 13:15:00,60.11,60.13,60.02,60.02,6741.0,58.6234,58.6429,58.5357,58.5357,6741.0
2019-10-21 13:20:00,60.02,60.06,60.01,60.06,7989.0,58.5357,58.5747,58.5259,58.5747,7989.0
2019-10-21 13:25:00,60.06,60.06,59.96,59.97,12027.0,58.5747,58.5747,58.4771,58.4869,12027.0
2019-10-21 13:30:00,59.95,59.96,59.93,59.94,10912.0,58.4674,58.4771,58.4479,58.4576,10912.0
2019-10-21 13:35:00,59.94,59.94,59.89,59.92,6617.0,58.4576,58.4576,58.4089,58.4381,6617.0
2019-10-21 13:40:00,59.93,59.95,59.85,59.86,11949.0,58.4479,58.4674,58.3699,58.3796,11949.0
2019-10-21 13:45:00,59.87,59.89,59.79,59.81,8867.0,58.3894,58.4089,58.3113,58.3309,8867.0
2019-10-21 13:50:00,59.8,59.81,59.74,59.76,13248.0,58.3211,58.3309,58.2626,58.2821,13248.0
2019-10-21 13:55:00,59.76,59.86,59.75,59.84,8713.0,58.2821,58.3796,58.2723,58.3601,8713.0
2019-10-21 14:00:00,59.85,59.99,59.85,59.96,11647.0,58.3699,58.5064,58.3699,58.4771,11647.0
2019-10-21 14:05:00,59.95,59.97,59.91,59.92,6586.0,58.4674,58.4869,58.4284,58.4381,6586.0
2019-10-21 14:10:00,59.91,59.92,59.88,59.9,6893.0,58.4284,58.4381,58.3991,58.4186,6893.0
2019-10-21 14:15:00,59.91,59.97,59.9,59.96,9654.0,58.4284,58.4869,58.4186,58.4771,9654.0
2019-10-21 14:20:00,59.96,60.13,59.96,60.13,18528.0,58.4771,58.6429,58.4771,58.6429,18528.0
2019-10-21 14:25:00,60.16,60.18,60.11,60.14,10194.0,58.6722,58.6917,58.6234,58.6527,10194.0
2019-10-21 14:30:00,60.15,60.2,60.14,60.14,13314.0,58.6624,58.7112,58.6527,58.6527,13314.0
2019-10-21 14:35:00,60.13,60.21,60.12,60.16,11681.0,58.6429,58.721,58.6332,58.6722,11681.0
2019-10-21 14:40:00,60.16,60.18,60.09,60.12,13177.0,58.6722,58.6917,58.6039,58.6332,13177.0
2019-10-21 14:45:00,60.12,60.12,59.93,59.94,14317.0,58.6332,58.6332,58.4479,58.4576,14317.0
2019-10-21 14:50:00,59.94,59.94,59.78,59.79,22519.0,58.4576,58.4576,58.3016,58.3113,22519.0
2019-10-21 14:55:00,59.81,59.83,59.73,59.79,14384.0,58.3309,58.3504,58.2528,58.3113,14384.0
2019-10-21 15:00:00,59.8,59.89,59.75,59.8,45724.0,58.3211,58.4089,58.2723,58.3211,45724.0
2019-10-21 15:05:00,59.8,59.82,59.75,59.76,15784.0,58.3211,58.3406,58.2723,58.2821,15784.0
2019-10-21 15:10:00,59.75,59.83,59.75,59.81,15677.0,58.2723,58.3504,58.2723,58.3309,15677.0
2019-10-21 15:15:00,59.8,59.89,59.79,59.88,15859.0,58.3211,58.4089,58.3113,58.3991,15859.0
2019-10-21 15:20:00,59.88,59.88,59.78,59.79,15458.0,58.3991,58.3991,58.3016,58.3113,15458.0
2019-10-21 15:25:00,59.79,59.84,59.75,59.82,17487.0,58.3113,58.3601,58.2723,58.3406,17487.0
2019-10-21 15:30:00,59.81,59.81,59.75,59.77,23210.0,58.3309,58.3309,58.2723,58.2918,23210.0
2019-10-21 15:35:00,59.77,59.84,59.76,59.82,16691.0,58.2918,58.3601,58.2821,58.3406,16691.0
2019-10-21 15:40:00,59.82,59.98,59.81,59.96,37300.0,58.3406,58.4966,58.3309,58.4771,37300.0
2019-10-21 15:45:00,59.97,59.99,59.94,59.97,26617.0,58.4869,58.5064,58.4576,58.4869,26617.0
2019-10-21 15:50:00,59.97,60.08,59.96,60.07,59198.0,58.4869,58.5942,58.4771,58.5844,59198.0
2019-10-21 15:55:00,60.06,60.11,59.99,60.05,113396.0,58.5747,58.6234,58.5064,58.5649,113396.0
2019-10-22 09:30:00,60.05,60.47,59.5,59.57,49757.0,58.5649,58.9745,58.0285,58.0968,49757.0
2019-10-22 09:35:00,59.6,59.87,59.37,59.6,26443.0,58.126,58.3894,57.9017,58.126,26443.0
2019-10-22 09:40:00,59.64,60.01,59.62,60.01,18541.0,58.1651,58.5259,58.1456,58.5259,18541.0
2019-10-22 09:45:00,60.1,60.1,59.94,60.0,30420.0,58.6137,58.6137,58.4576,58.5162,30420.0
2019-10-22 09:50:00,60.0,60.13,59.96,60.0,23506.0,58.5162,58.6429,58.4771,58.5162,23506.0
2019-10-22 09:55:00,60.01,60.1,60.0,60.06,7524.0,58.5259,58.6137,58.5162,58.5747,7524.0
2019-10-22 10:00:00,60.06,60.17,60.06,60.11,20468.0,58.5747,58.682,58.5747,58.6234,20468.0
2019-10-22 10:05:00,60.1,60.11,59.9,59.93,36459.0,58.6137,58.6234,58.4186,58.4479,36459.0
2019-10-22 10:10:00,59.93,59.99,59.85,59.96,61520.0,58.4479,58.5064,58.3699,58.4771,61520.0
2019-10-22 10:15:00,59.96,59.96,59.82,59.82,10011.0,58.4771,58.4771,58.3406,58.3406,10011.0
2019-10-22 10:20:00,59.8,59.82,59.72,59.72,8798.0,58.3211,58.3406,58.2431,58.2431,8798.0
2019-10-22 10:25:00,59.73,59.79,59.73,59.77,6579.0,58.2528,58.3113,58.2528,58.2918,6579.0
2019-10-22 10:30:00,59.78,59.83,59.69,59.69,6511.0,58.3016,58.3504,58.2138,58.2138,6511.0
2019-10-22 10:35:00,59.66,59.7,59.6,59.7,10613.0,58.1846,58.2236,58.126,58.2236,10613.0
2019-10-22 10:40:00,59.68,59.7,59.63,59.67,7151.0,58.2041,58.2236,58.1553,58.1943,7151.0
2019-10-22 10:45:00,59.66,59.66,59.58,59.66,7217.0,58.1846,58.1846,58.1065,58.1846,7217.0
2019-10-22 10:50:00,59.68,59.7,59.63,59.64,5322.0,58.2041,58.2236,58.1553,58.1651,5322.0
2019-10-22 10:55:00,59.63,59.63,59.43,59.46,11494.0,58.1553,58.1553,57.9603,57.9895,11494.0
2019-10-22 11:00:00,59.46,59.49,59.42,59.43,9525.0,57.9895,58.0188,57.9505,57.9603,9525.0
2019-10-22 11:05:00,59.43,59.52,59.43,59.48,5769.0,57.9603,58.048,57.9603,58.009,5769.0
2019-10-22 11:10:00,59.48,59.5,59.41,59.45,13472.0,58.009,58.0285,57.9407,57.9798,13472.0
2019-10-22 11:15:00,59.45,59.48,59.4,59.42,31507.0,57.9798,58.009,57.931,57.9505,31507.0
2019-10-22 11:20:00,59.42,59.46,59.35,59.46,32233.0,57.9505,57.9895,57.8822,57.9895,32233.0
2019-10-22 11:25:00,59.45,59.56,59.43,59.55,13843.0,57.9798,58.087,57.9603,58.0773,13843.0
2019-10-22 11:30:00,59.54,59.65,59.54,59.62,24175.0,58.0675,58.1748,58.0675,58.1456,24175.0
2019-10-22 11:35:00,59.61,59.61,59.54,59.55,10731.0,58.1358,58.1358,58.0675,58.0773,10731.0
2019-10-22 11:40:00,59.55,59.56,59.47,59.54,15991.0,58.0773,58.087,57.9993,58.0675,15991.0
2019-10-22 11:45:00,59.55,59.59,59.52,59.52,9636.0,58.0773,58.1163,58.048,58.048,9636.0
2019-10-22 11:50:00,59.52,59.53,59.39,59.4,14065.0,58.048,58.0578,57.9212,57.931,14065.0
2019-10-22 11:55:00,59.4,59.4,59.18,59.29,21112.0,57.931,57.931,57.7164,57.8237,21112.0
2019-10-22 12:00:00,59.3,59.35,59.28,59.33,16089.0,57.8335,57.8822,57.814,57.8627,16089.0
2019-10-22 12:05:00,59.32,59.42,59.31,59.32,19699.0,57.853,57.9505,57.8432,57.853,19699.0
2019-10-22 12:10:00,59.32,59.5,59.3,59.5,48290.0,57.853,58.0285,57.8335,58.0285,48290.0
2019-10-22 12:15:00,59.5,59.57,59.5,59.55,27173.0,58.0285,58.0968,58.0285,58.0773,27173.0
2019-10-22 12:20:00,59.57,59.57,59.41,59.43,10846.0,58.0968,58.0968,57.9407,57.9603,10846.0
2019-10-22 12:25:00,59.43,59.5,59.38,59.48,13278.0,57.9603,58.0285,57.9115,58.009,13278.0
2019-10-22 12:30:00,59.48,59.5,59.41,59.42,9574.0,58.009,58.0285,57.9407,57.9505,9574.0
2019-10-22 12:35:00,59.43,59.43,59.32,59.32,11500.0,57.9603,57.9603,57.853,57.853,11500.0
2019-10-22 12:40:00,59.32,59.39,59.32,59.32,6661.0,57.853,57.9212,57.853,57.853,6661.0
2019-10-22 12:45:00,59.33,59.4,59.28,59.35,10839.0,57.8627,57.931,57.814,57.8822,10839.0
2019-10-22 12:50:00,59.35,59.45,59.29,59.39,25321.0,57.8822,57.9798,57.8237,57.9212,25321.0
2019-10-22 12:55:00,59.39,59.41,59.34,59.34,7968.0,57.9212,57.9407,57.8725,57.8725,7968.0
2019-10-22 13:00:00,59.34,59.36,59.25,59.29,10014.0,57.8725,57.892,57.7847,57.8237,10014.0
2019-10-22 13:05:00,59.29,59.34,59.23,59.24,11686.0,57.8237,57.8725,57.7652,57.775,11686.0
2019-10-22 13:10:00,59.25,59.26,59.14,59.18,14192.0,57.7847,57.7945,57.6774,57.7164,14192.0
2019-10-22 13:15:00,59.18,59.25,59.15,59.25,41796.0,57.7164,57.7847,57.6872,57.7847,41796.0
2019-10-22 13:20:00,59.25,59.34,59.25,59.27,15409.0,57.7847,57.8725,57.7847,57.8042,15409.0
2019-10-22 13:25:00,59.27,59.3,59.21,59.23,9522.0,57.8042,57.8335,57.7457,57.7652,9522.0
2019-10-22 13:30:00,59.23,59.26,59.21,59.23,9084.0,57.7652,57.7945,57.7457,57.7652,9084.0
2019-10-22 13:35:00,59.22,59.5,59.19,59.41,27430.0,57.7554,58.0285,57.7262,57.9407,27430.0
2019-10-22 13:40:00,59.41,59.43,59.35,59.41,15829.0,57.9407,57.9603,57.8822,57.9407,15829.0
2019-10-22 13:45:00,59.41,59.43,59.33,59.34,28706.0,57.9407,57.9603,57.8627,57.8725,28706.0
2019-10-22 13:50:00,59.33,59.33,59.24,59.26,11603.0,57.8627,57.8627,57.775,57.7945,11603.0
2019-10-22 13:55:00,59.26,59.26,59.21,59.21,12061.0,57.7945,57.7945,57.7457,57.7457,12061.0
2019-10-22 14:00:00,59.22,59.27,59.21,59.24,16403.0,57.7554,57.8042,57.7457,57.775,16403.0
2019-10-22 14:05:00,59.25,59.3,59.22,59.24,8833.0,57.7847,57.8335,57.7554,57.775,8833.0
2019-10-22 14:10:00,59.24,59.33,59.24,59.29,13000.0,57.775,57.8627,57.775,57.8237,13000.0
2019-10-22 14:15:00,59.29,59.39,59.25,59.37,18489.0,57.8237,57.9212,57.7847,57.9017,18489.0
2019-10-22 14:20:00,59.39,59.41,59.33,59.33,13495.0,57.9212,57.9407,57.8627,57.8627,13495.0
2019-10-22 14:25:00,59.34,59.39,59.3,59.33,11968.0,57.8725,57.9212,57.8335,57.8627,11968.0
2019-10-22 14:30:00,59.35,59.35,59.18,59.27,20151.0,57.8822,57.8822,57.7164,57.8042,20151.0
2019-10-22 14:35:00,59.28,59.33,59.27,59.31,13793.0,57.814,57.8627,57.8042,57.8432,13793.0
2019-10-22 14:40:00,59.3,59.33,59.26,59.29,9941.0,57.8335,57.8627,57.7945,57.8237,9941.0
2019-10-22 14:45:00,59.29,59.29,59.18,59.2,17486.0,57.8237,57.8237,57.7164,57.7359,17486.0
2019-10-22 14:50:00,59.21,59.21,59.08,59.17,15767.0,57.7457,57.7457,57.6189,57.7067,15767.0
2019-10-22 14:55:00,59.18,59.28,59.02,59.08,56343.0,57.7164,57.814,57.5604,57.6189,56343.0
2019-10-22 15:00:00,59.09,59.12,59.01,59.03,20960.0,57.6287,57.6579,57.5506,57.5701,20960.0
2019-10-22 15:05:00,59.02,59.11,58.98,59.1,31064.0,57.5604,57.6482,57.5214,57.6384,31064.0
2019-10-22 15:10:00,59.08,59.09,58.88,58.96,33172.0,57.6189,57.6287,57.4239,57.5019,33172.0
2019-10-22 15:15:00,58.96,59.0,58.88,59.0,41125.0,57.5019,57.5409,57.4239,57.5409,41125.0
2019-10-22 15:20:00,58.98,59.06,58.96,59.03,16714.0,57.5214,57.5994,57.5019,57.5701,16714.0
2019-10-22 15:25:00,59.03,59.11,58.96,58.96,46791.0,57.5701,57.6482,57.5019,57.5019,46791.0
2019-10-22 15:30:00,58.94,59.07,58.94,59.03,25134.0,57.4824,57.6092,57.4824,57.5701,25134.0
2019-10-22 15:35:00,59.03,59.15,58.99,59.04,35460.0,57.5701,57.6872,57.5311,57.5799,35460.0
2019-10-22 15:40:00,59.05,59.08,59.0,59.01,30781.0,57.5896,57.6189,57.5409,57.5506,30781.0
2019-10-22 15:45:00,59.01,59.05,58.93,59.05,47968.0,57.5506,57.5896,57.4726,57.5896,47968.0
2019-10-22 15:50:00,59.05,59.09,58.97,59.08,67645.0,57.5896,57.6287,57.5116,57.6189,67645.0
2019-10-22 15:55:00,59.08,59.24,58.93,59.19,237101.0,57.6189,57.775,57.4726,57.7262,237101.0
2019-10-23 09:30:00,63.55,63.8,62.27,62.81,285544.0,61.9784,62.2222,60.73,61.2567,285544.0
2019-10-23 09:35:00,62.81,63.19,62.36,62.77,228429.0,61.2567,61.6273,60.8178,61.2177,228429.0
2019-10-23 09:40:00,62.7,63.44,62.61,63.04,122945.0,61.1494,61.8711,61.0616,61.481,122945.0
2019-10-23 09:45:00,63.04,63.4,62.97,63.16,119517.0,61.481,61.8321,61.4127,61.598,119517.0
2019-10-23 09:50:00,63.15,63.94,63.08,63.72,167704.0,61.5883,62.3587,61.52,62.1442,167704.0
2019-10-23 09:55:00,63.7,64.51,63.63,64.43,205090.0,62.1247,62.9146,62.0564,62.8366,205090.0
2019-10-23 10:00:00,64.48,64.86,64.45,64.78,175780.0,62.8854,63.256,62.8561,63.1779,175780.0
2019-10-23 10:05:00,64.8,65.44,64.74,64.89,243408.0,63.1974,63.8216,63.1389,63.2852,243408.0
2019-10-23 10:10:00,64.92,64.95,63.9,63.98,192378.0,63.3145,63.3437,62.3197,62.3977,192378.0
2019-10-23 10:15:00,64.03,64.31,63.72,64.05,93750.0,62.4465,62.7196,62.1442,62.466,93750.0
2019-10-23 10:20:00,64.05,64.06,62.9,62.9,207123.0,62.466,62.4757,61.3444,61.3444,207123.0
2019-10-23 10:25:00,62.91,62.98,62.27,62.27,206016.0,61.3542,61.4225,60.73,60.73,206016.0
2019-10-23 10:30:00,62.31,62.35,61.42,61.51,356065.0,60.769,60.808,59.901,59.9888,356065.0
2019-10-23 10:35:00,61.51,61.79,61.11,61.42,310941.0,59.9888,60.2619,59.5987,59.901,310941.0
2019-10-23 10:40:00,61.47,61.71,61.14,61.63,97509.0,59.9498,60.1839,59.628,60.1058,97509.0
2019-10-23 10:45:00,61.6,61.82,60.8,61.11,132318.0,60.0766,60.2911,59.2964,59.5987,132318.0
2019-10-23 10:50:00,61.11,61.29,60.99,61.15,72718.0,59.5987,59.7743,59.4817,59.6377,72718.0
2019-10-23 10:55:00,61.11,61.67,61.11,61.43,82975.0,59.5987,60.1449,59.5987,59.9108,82975.0
2019-10-23 11:00:00,61.45,61.47,60.96,60.99,87296.0,59.9303,59.9498,59.4524,59.4817,87296.0
2019-10-23 11:05:00,60.96,61.06,60.5,60.65,103167.0,59.4524,59.5499,59.0038,59.1501,103167.0
2019-10-23 11:10:00,60.61,60.8,60.05,60.05,109029.0,59.1111,59.2964,58.5649,58.5649,109029.0
2019-10-23 11:15:00,60.09,60.57,60.04,60.32,86899.0,58.6039,59.0721,58.5552,58.8282,86899.0
2019-10-23 11:20:00,60.34,60.53,60.16,60.42,130322.0,58.8477,59.033,58.6722,58.9258,130322.0
2019-10-23 11:25:00,60.5,60.9,60.42,60.86,106740.0,59.0038,59.3939,58.9258,59.3549,106740.0
2019-10-23 11:30:00,60.89,61.33,60.79,61.05,117415.0,59.3841,59.8133,59.2866,59.5402,117415.0
2019-10-23 11:35:00,61.08,61.42,61.08,61.34,97973.0,59.5694,59.901,59.5694,59.823,97973.0
2019-10-23 11:40:00,61.33,61.47,60.9,60.93,70736.0,59.8133,59.9498,59.3939,59.4232,70736.0
2019-10-23 11:45:00,60.93,60.99,60.81,60.87,37248.0,59.4232,59.4817,59.3061,59.3646,37248.0
2019-10-23 11:50:00,60.9,61.09,60.78,60.97,36141.0,59.3939,59.5792,59.2769,59.4622,36141.0
2019-10-23 11:55:00,60.97,60.97,60.75,60.79,29202.0,59.4622,59.4622,59.2476,59.2866,29202.0
2019-10-23 12:00:00,60.83,60.9,60.66,60.85,27593.0,59.3256,59.3939,59.1598,59.3451,27593.0
2019-10-23 12:05:00,60.83,61.03,60.81,60.9,45878.0,59.3256,59.5207,59.3061,59.3939,45878.0
2019-10-23 12:10:00,60.91,61.02,60.81,60.98,38926.0,59.4036,59.5109,59.3061,59.4719,38926.0
2019-10-23 12:15:00,60.97,61.32,60.97,61.26,54502.0,59.4622,59.8035,59.4622,59.745,54502.0
2019-10-23 12:20:00,61.25,61.32,61.09,61.15,39669.0,59.7352,59.8035,59.5792,59.6377,39669.0
2019-10-23 12:25:00,61.11,61.16,60.99,61.13,18066.0,59.5987,59.6475,59.4817,59.6182,18066.0
2019-10-23 12:30:00,61.13,61.19,61.01,61.14,22747.0,59.6182,59.6767,59.5012,59.628,22747.0
2019-10-23 12:35:00,61.1,61.38,61.1,61.37,39509.0,59.589,59.862,59.589,59.8523,39509.0
2019-10-23 12:40:00,61.4,61.62,61.36,61.52,78161.0,59.8815,60.0961,59.8425,59.9986,78161.0
2019-10-23 12:45:00,61.52,61.53,61.35,61.41,41756.0,59.9986,60.0083,59.8328,59.8913,41756.0
2019-10-23 12:50:00,61.43,61.43,61.24,61.25,23252.0,59.9108,59.9108,59.7255,59.7352,23252.0
2019-10-23 12:55:00,61.25,61.29,61.24,61.29,42090.0,59.7352,59.7743,59.7255,59.7743,42090.0
2019-10-23 13:00:00,61.27,61.47,61.13,61.14,51279.0,59.7547,59.9498,59.6182,59.628,51279.0
2019-10-23 13:05:00,61.14,61.25,60.96,60.99,72694.0,59.628,59.7352,59.4524,59.4817,72694.0
2019-10-23 13:10:00,60.98,61.03,60.83,60.85,45495.0,59.4719,59.5207,59.3256,59.3451,45495.0
2019-10-23 13:15:00,60.85,60.95,60.63,60.65,65880.0,59.3451,59.4427,59.1306,59.1501,65880.0
2019-10-23 13:20:00,60.65,60.75,60.47,60.72,53186.0,59.1501,59.2476,58.9745,59.2183,53186.0
2019-10-23 13:25:00,60.69,60.84,60.69,60.79,35810.0,59.1891,59.3354,59.1891,59.2866,35810.0
2019-10-23 13:30:00,60.79,60.8,60.59,60.59,55635.0,59.2866,59.2964,59.0916,59.0916,55635.0
2019-10-23 13:35:00,60.62,60.63,60.45,60.5,70923.0,59.1208,59.1306,58.955,59.0038,70923.0
2019-10-23 13:40:00,60.51,60.6,60.46,60.55,40041.0,59.0135,59.1013,58.9648,59.0526,40041.0
2019-10-23 13:45:00,60.55,60.69,60.53,60.57,69735.0,59.0526,59.1891,59.033,59.0721,69735.0
2019-10-23 13:50:00,60.57,60.91,60.56,60.8,71767.0,59.0721,59.4036,59.0623,59.2964,71767.0
2019-10-23 13:55:00,60.8,60.81,60.49,60.56,55337.0,59.2964,59.3061,58.994,59.0623,55337.0
2019-10-23 14:00:00,60.54,60.81,60.54,60.7,69906.0,59.0428,59.3061,59.0428,59.1988,69906.0
2019-10-23 14:05:00,60.7,60.78,60.25,60.48,103775.0,59.1988,59.2769,58.76,58.9843,103775.0
2019-10-23 14:10:00,60.47,60.56,60.33,60.35,47091.0,58.9745,59.0623,58.838,58.8575,47091.0
2019-10-23 14:15:00,60.37,60.59,60.37,60.58,56849.0,58.877,59.0916,58.877,59.0818,56849.0
2019-10-23 14:20:00,60.58,60.79,60.5,60.73,46309.0,59.0818,59.2866,59.0038,59.2281,46309.0
2019-10-23 14:25:00,60.73,60.74,60.46,60.69,55585.0,59.2281,59.2379,58.9648,59.1891,55585.0
2019-10-23 14:30:00,60.67,60.7,60.56,60.57,42585.0,59.1696,59.1988,59.0623,59.0721,42585.0
2019-10-23 14:35:00,60.57,60.57,60.43,60.53,36524.0,59.0721,59.0721,58.9355,59.033,36524.0
2019-10-23 14:40:00,60.53,60.56,60.27,60.36,37833.0,59.033,59.0623,58.7795,58.8673,37833.0
2019-10-23 14:45:00,60.39,60.42,60.23,60.39,44422.0,58.8965,58.9258,58.7405,58.8965,44422.0
2019-10-23 14:50:00,60.39,60.45,60.25,60.25,41917.0,58.8965,58.955,58.76,58.76,41917.0
2019-10-23 14:55:00,60.24,60.32,60.23,60.3,35561.0,58.7502,58.8282,58.7405,58.8087,35561.0
2019-10-23 15:00:00,60.3,60.31,60.16,60.16,43483.0,58.8087,58.8185,58.6722,58.6722,43483.0
2019-10-23 15:05:00,60.19,60.26,60.05,60.13,47902.0,58.7015,58.7697,58.5649,58.6429,47902.0
2019-10-23 15:10:00,60.14,60.21,60.07,60.07,33730.0,58.6527,58.721,58.5844,58.5844,33730.0
2019-10-23 15:15:00,60.08,60.34,60.08,60.34,52917.0,58.5942,58.8477,58.5942,58.8477,52917.0
2019-10-23 15:20:00,60.35,60.5,60.27,60.47,52107.0,58.8575,59.0038,58.7795,58.9745,52107.0
2019-10-23 15:25:00,60.48,60.64,60.48,60.58,58077.0,58.9843,59.1403,58.9843,59.0818,58077.0
2019-10-23 15:30:00,60.59,60.7,60.51,60.58,46178.0,59.0916,59.1988,59.0135,59.0818,46178.0
2019-10-23 15:35:00,60.57,60.59,60.24,60.37,71739.0,59.0721,59.0916,58.7502,58.877,71739.0
2019-10-23 15:40:00,60.37,60.52,60.36,60.5,45917.0,58.877,59.0233,58.8673,59.0038,45917.0
2019-10-23 15:45:00,60.51,60.61,60.47,60.55,53809.0,59.0135,59.1111,58.9745,59.0526,53809.0
2019-10-23 15:50:00,60.56,60.81,60.56,60.78,88825.0,59.0623,59.3061,59.0623,59.2769,88825.0
2019-10-23 15:55:00,60.78,60.83,60.65,60.7,184345.0,59.2769,59.3256,59.1501,59.1988,184345.0
2019-10-24 09:30:00,61.4,62.0,61.22,61.9,78929.0,59.8815,60.4667,59.706,60.3692,78929.0
2019-10-24 09:35:00,61.98,62.18,61.75,61.78,61940.0,60.4472,60.6422,60.2229,60.2521,61940.0
2019-10-24 09:40:00,61.92,62.07,61.68,61.94,34945.0,60.3887,60.535,60.1546,60.4082,34945.0
2019-10-24 09:45:00,61.96,62.34,61.9,61.91,48873.0,60.4277,60.7983,60.3692,60.3789,48873.0
2019-10-24 09:50:00,61.92,62.09,61.78,61.89,44676.0,60.3887,60.5545,60.2521,60.3594,44676.0
2019-10-24 09:55:00,61.92,62.07,61.82,61.85,72977.0,60.3887,60.535,60.2911,60.3204,72977.0
2019-10-24 10:00:00,61.83,62.23,61.83,62.16,62056.0,60.3009,60.691,60.3009,60.6227,62056.0
2019-10-24 10:05:00,62.15,62.15,61.77,61.79,67619.0,60.613,60.613,60.2424,60.2619,67619.0
2019-10-24 10:10:00,61.81,61.86,61.62,61.63,53741.0,60.2814,60.3302,60.0961,60.1058,53741.0
2019-10-24 10:15:00,61.67,61.83,61.52,61.8,10951.0,60.1449,60.3009,59.9986,60.2716,10951.0
2019-10-24 10:20:00,61.75,62.0,61.68,61.93,18023.0,60.2229,60.4667,60.1546,60.3984,18023.0
2019-10-24 10:25:00,61.85,62.15,61.85,62.12,15720.0,60.3204,60.613,60.3204,60.5837,15720.0
2019-10-24 10:30:00,62.13,62.13,62.02,62.07,10283.0,60.5935,60.5935,60.4862,60.535,10283.0
2019-10-24 10:35:00,62.06,62.29,61.98,62.24,12538.0,60.5252,60.7495,60.4472,60.7008,12538.0
2019-10-24 10:40:00,62.24,62.33,62.2,62.26,31562.0,60.7008,60.7885,60.6617,60.7203,31562.0
2019-10-24 10:45:00,62.24,62.38,62.24,62.38,18650.0,60.7008,60.8373,60.7008,60.8373,18650.0
2019-10-24 10:50:00,62.39,62.43,62.2,62.32,29724.0,60.847,60.8861,60.6617,60.7788,29724.0
2019-10-24 10:55:00,62.36,62.45,62.28,62.37,12600.0,60.8178,60.9056,60.7398,60.8275,12600.0
2019-10-24 11:00:00,62.39,62.58,62.38,62.58,16995.0,60.847,61.0323,60.8373,61.0323,16995.0
2019-10-24 11:05:00,62.57,62.62,62.49,62.58,14603.0,61.0226,61.0714,60.9446,61.0323,14603.0
2019-10-24 11:10:00,62.56,62.7,62.55,62.67,9650.0,61.0128,61.1494,61.0031,61.1201,9650.0
2019-10-24 11:15:00,62.68,62.72,62.61,62.66,15921.0,61.1299,61.1689,61.0616,61.1104,15921.0
2019-10-24 11:20:00,62.66,62.74,62.59,62.74,25968.0,61.1104,61.1884,61.0421,61.1884,25968.0
2019-10-24 11:25:00,62.74,62.88,62.72,62.83,21426.0,61.1884,61.3249,61.1689,61.2762,21426.0
2019-10-24 11:30:00,62.84,62.95,62.77,62.88,25306.0,61.2859,61.3932,61.2177,61.3249,25306.0
2019-10-24 11:35:00,62.93,62.94,62.8,62.91,19719.0,61.3737,61.3834,61.2469,61.3542,19719.0
2019-10-24 11:40:00,62.95,62.99,62.8,62.86,26666.0,61.3932,61.4322,61.2469,61.3054,26666.0
2019-10-24 11:45:00,62.83,62.97,62.79,62.9,13366.0,61.2762,61.4127,61.2372,61.3444,13366.0
2019-10-24 11:50:00,62.89,62.99,62.81,62.97,14935.0,61.3347,61.4322,61.2567,61.4127,14935.0
2019-10-24 11:55:00,62.99,63.04,62.85,63.01,36047.0,61.4322,61.481,61.2957,61.4517,36047.0
2019-10-24 12:00:00,63.01,63.19,62.99,63.09,24429.0,61.4517,61.6273,61.4322,61.5297,24429.0
2019-10-24 12:05:00,63.12,63.12,62.91,63.0,15655.0,61.559,61.559,61.3542,61.442,15655.0
2019-10-24 12:10:00,63.02,63.02,62.82,62.82,8528.0,61.4615,61.4615,61.2664,61.2664,8528.0
2019-10-24 12:15:00,62.82,62.82,62.57,62.74,67919.0,61.2664,61.2664,61.0226,61.1884,67919.0
2019-10-24 12:20:00,62.73,62.74,62.6,62.7,58092.0,61.1786,61.1884,61.0519,61.1494,58092.0
2019-10-24 12:25:00,62.71,62.89,62.71,62.82,10155.0,61.1591,61.3347,61.1591,61.2664,10155.0
2019-10-24 12:30:00,62.82,62.97,62.82,62.94,17195.0,61.2664,61.4127,61.2664,61.3834,17195.0
2019-10-24 12:35:00,62.95,63.04,62.91,63.02,13600.0,61.3932,61.481,61.3542,61.4615,13600.0
2019-10-24 12:40:00,63.04,63.11,63.01,63.07,15244.0,61.481,61.5492,61.4517,61.5102,15244.0
2019-10-24 12:45:00,63.11,63.12,62.99,63.02,88530.0,61.5492,61.559,61.4322,61.4615,88530.0
2019-10-24 12:50:00,63.05,63.05,62.95,62.98,17949.0,61.4907,61.4907,61.3932,61.4225,17949.0
2019-10-24 12:55:00,62.99,63.03,62.87,62.94,9166.0,61.4322,61.4712,61.3152,61.3834,9166.0
2019-10-24 13:00:00,62.95,63.06,62.94,63.03,12084.0,61.3932,61.5005,61.3834,61.4712,12084.0
2019-10-24 13:05:00,63.07,63.14,63.02,63.05,9511.0,61.5102,61.5785,61.4615,61.4907,9511.0
2019-10-24 13:10:00,63.09,63.16,63.08,63.11,7210.0,61.5297,61.598,61.52,61.5492,7210.0
2019-10-24 13:15:00,63.13,63.23,63.08,63.18,10122.0,61.5687,61.6663,61.52,61.6175,10122.0
2019-10-24 13:20:00,63.17,63.24,63.12,63.18,10601.0,61.6078,61.676,61.559,61.6175,10601.0
2019-10-24 13:25:00,63.18,63.23,63.13,63.19,8350.0,61.6175,61.6663,61.5687,61.6273,8350.0
2019-10-24 13:30:00,63.2,63.2,62.95,63.04,16424.0,61.637,61.637,61.3932,61.481,16424.0
2019-10-24 13:35:00,63.04,63.09,62.99,63.01,5868.0,61.481,61.5297,61.4322,61.4517,5868.0
2019-10-24 13:40:00,63.05,63.09,63.03,63.03,8364.0,61.4907,61.5297,61.4712,61.4712,8364.0
2019-10-24 13:45:00,63.02,63.11,62.99,63.07,16430.0,61.4615,61.5492,61.4322,61.5102,16430.0
2019-10-24 13:50:00,63.08,63.11,63.03,63.05,7480.0,61.52,61.5492,61.4712,61.4907,7480.0
2019-10-24 13:55:00,63.05,63.11,63.02,63.06,13273.0,61.4907,61.5492,61.4615,61.5005,13273.0
2019-10-24 14:00:00,63.06,63.15,63.03,63.1,13025.0,61.5005,61.5883,61.4712,61.5395,13025.0
2019-10-24 14:05:00,63.13,63.17,63.05,63.15,11541.0,61.5687,61.6078,61.4907,61.5883,11541.0
2019-10-24 14:10:00,63.14,63.2,63.09,63.09,14856.0,61.5785,61.637,61.5297,61.5297,14856.0
2019-10-24 14:15:00,63.1,63.15,63.08,63.11,8696.0,61.5395,61.5883,61.52,61.5492,8696.0
2019-10-24 14:20:00,63.11,63.21,63.07,63.15,11874.0,61.5492,61.6468,61.5102,61.5883,11874.0
2019-10-24 14:25:00,63.14,63.19,63.1,63.17,12724.0,61.5785,61.6273,61.5395,61.6078,12724.0
2019-10-24 14:30:00,63.16,63.28,63.14,63.19,15401.0,61.598,61.715,61.5785,61.6273,15401.0
2019-10-24 14:35:00,63.2,63.24,63.14,63.14,10550.0,61.637,61.676,61.5785,61.5785,10550.0
2019-10-24 14:40:00,63.13,63.2,63.11,63.12,7900.0,61.5687,61.637,61.5492,61.559,7900.0
2019-10-24 14:45:00,63.12,63.14,63.09,63.14,8476.0,61.559,61.5785,61.5297,61.5785,8476.0
2019-10-24 14:50:00,63.14,63.17,63.07,63.08,8427.0,61.5785,61.6078,61.5102,61.52,8427.0
2019-10-24 14:55:00,63.08,63.1,62.96,62.96,18420.0,61.52,61.5395,61.403,61.403,18420.0
2019-10-24 15:00:00,62.98,63.09,62.98,63.04,15427.0,61.4225,61.5297,61.4225,61.481,15427.0
2019-10-24 15:05:00,63.04,63.04,62.99,63.01,16173.0,61.481,61.481,61.4322,61.4517,16173.0
2019-10-24 15:10:00,63.01,63.05,62.97,62.99,20928.0,61.4517,61.4907,61.4127,61.4322,20928.0
2019-10-24 15:15:00,63.01,63.02,62.92,62.99,28186.0,61.4517,61.4615,61.3639,61.4322,28186.0
2019-10-24 15:20:00,62.98,62.98,62.9,62.9,23456.0,61.4225,61.4225,61.3444,61.3444,23456.0
2019-10-24 15:25:00,62.92,62.96,62.88,62.89,22733.0,61.3639,61.403,61.3249,61.3347,22733.0
2019-10-24 15:30:00,62.89,62.98,62.89,62.98,22453.0,61.3347,61.4225,61.3347,61.4225,22453.0
2019-10-24 15:35:00,62.99,63.09,62.98,63.04,24394.0,61.4322,61.5297,61.4225,61.481,24394.0
2019-10-24 15:40:00,63.04,63.07,62.99,63.01,19577.0,61.481,61.5102,61.4322,61.4517,19577.0
2019-10-24 15:45:00,63.01,63.12,63.0,63.1,43260.0,61.4517,61.559,61.442,61.5395,43260.0
2019-10-24 15:50:00,63.1,63.16,63.04,63.04,42360.0,61.5395,61.598,61.481,61.481,42360.0
2019-10-24 15:55:00,63.04,63.19,63.03,63.09,120861.0,61.481,61.6273,61.4712,61.5297,120861.0
2019-10-25 09:30:00,63.03,63.41,63.03,63.33,32429.0,61.4712,61.8418,61.4712,61.7638,32429.0
2019-10-25 09:35:00,63.34,63.42,63.11,63.32,12398.0,61.7736,61.8516,61.5492,61.754,12398.0
2019-10-25 09:40:00,63.4,63.42,63.21,63.29,8233.0,61.8321,61.8516,61.6468,61.7248,8233.0
2019-10-25 09:45:00,63.32,63.67,63.28,63.59,16877.0,61.754,62.0954,61.715,62.0174,16877.0
2019-10-25 09:50:00,63.65,63.85,63.63,63.76,22723.0,62.0759,62.2709,62.0564,62.1832,22723.0
2019-10-25 09:55:00,63.78,63.93,63.72,63.72,13098.0,62.2027,62.349,62.1442,62.1442,13098.0
2019-10-25 10:00:00,63.78,63.82,63.57,63.59,36370.0,62.2027,62.2417,61.9979,62.0174,36370.0
2019-10-25 10:05:00,63.58,63.68,63.53,63.68,10626.0,62.0076,62.1051,61.9589,62.1051,10626.0
2019-10-25 10:10:00,63.71,63.77,63.64,63.75,10484.0,62.1344,62.1929,62.0661,62.1734,10484.0
2019-10-25 10:15:00,63.77,63.77,63.58,63.75,29804.0,62.1929,62.1929,62.0076,62.1734,29804.0
2019-10-25 10:20:00,63.78,63.87,63.68,63.81,32348.0,62.2027,62.2904,62.1051,62.2319,32348.0
2019-10-25 10:25:00,63.82,63.82,63.55,63.56,10809.0,62.2417,62.2417,61.9784,61.9881,10809.0
2019-10-25 10:30:00,63.57,63.63,63.53,63.55,11138.0,61.9979,62.0564,61.9589,61.9784,11138.0
2019-10-25 10:35:00,63.55,63.61,63.51,63.57,22819.0,61.9784,62.0369,61.9393,61.9979,22819.0
2019-10-25 10:40:00,63.56,63.59,63.4,63.45,49431.0,61.9881,62.0174,61.8321,61.8808,49431.0
2019-10-25 10:45:00,63.44,63.62,63.42,63.61,9482.0,61.8711,62.0466,61.8516,62.0369,9482.0
2019-10-25 10:50:00,63.67,63.7,63.62,63.68,8736.0,62.0954,62.1247,62.0466,62.1051,8736.0
2019-10-25 10:55:00,63.69,63.69,63.6,63.66,9216.0,62.1149,62.1149,62.0271,62.0856,9216.0
2019-10-25 11:00:00,63.65,63.68,63.61,63.66,6961.0,62.0759,62.1051,62.0369,62.0856,6961.0
2019-10-25 11:05:00,63.66,63.71,63.57,63.64,9145.0,62.0856,62.1344,61.9979,62.0661,9145.0
2019-10-25 11:10:00,63.6,63.76,63.59,63.74,9809.0,62.0271,62.1832,62.0174,62.1637,9809.0
2019-10-25 11:15:00,63.77,63.85,63.73,63.83,10716.0,62.1929,62.2709,62.1539,62.2514,10716.0
2019-10-25 11:20:00,63.83,63.85,63.8,63.81,4766.0,62.2514,62.2709,62.2222,62.2319,4766.0
2019-10-25 11:25:00,63.81,64.0,63.81,63.98,17286.0,62.2319,62.4172,62.2319,62.3977,17286.0
2019-10-25 11:30:00,64.0,64.0,63.92,63.93,11430.0,62.4172,62.4172,62.3392,62.349,11430.0
2019-10-25 11:35:00,63.94,63.96,63.87,63.94,6108.0,62.3587,62.3782,62.2904,62.3587,6108.0
2019-10-25 11:40:00,63.94,64.02,63.93,64.02,7497.0,62.3587,62.4367,62.349,62.4367,7497.0
2019-10-25 11:45:00,64.07,64.11,64.03,64.06,15616.0,62.4855,62.5245,62.4465,62.4757,15616.0
2019-10-25 11:50:00,64.07,64.08,63.99,64.0,18495.0,62.4855,62.4953,62.4075,62.4172,18495.0
2019-10-25 11:55:00,64.01,64.04,63.81,63.85,14912.0,62.427,62.4562,62.2319,62.2709,14912.0
2019-10-25 12:00:00,63.84,63.86,63.63,63.63,15071.0,62.2612,62.2807,62.0564,62.0564,15071.0
2019-10-25 12:05:00,63.65,63.7,63.54,63.58,34275.0,62.0759,62.1247,61.9686,62.0076,34275.0
2019-10-25 12:10:00,63.58,63.62,63.58,63.62,16600.0,62.0076,62.0466,62.0076,62.0466,16600.0
2019-10-25 12:15:00,63.63,63.77,63.62,63.76,12592.0,62.0564,62.1929,62.0466,62.1832,12592.0
2019-10-25 12:20:00,63.77,63.83,63.73,63.73,23113.0,62.1929,62.2514,62.1539,62.1539,23113.0
2019-10-25 12:25:00,63.73,63.83,63.66,63.83,16870.0,62.1539,62.2514,62.0856,62.2514,16870.0
2019-10-25 12:30:00,63.83,63.84,63.72,63.72,15784.0,62.2514,62.2612,62.1442,62.1442,15784.0
2019-10-25 12:35:00,63.7,63.79,63.62,63.77,15335.0,62.1247,62.2124,62.0466,62.1929,15335.0
2019-10-25 12:40:00,63.76,63.84,63.73,63.84,7825.0,62.1832,62.2612,62.1539,62.2612,7825.0
2019-10-25 12:45:00,63.85,63.85,63.72,63.75,9500.0,62.2709,62.2709,62.1442,62.1734,9500.0
2019-10-25 12:50:00,63.75,63.82,63.74,63.78,9467.0,62.1734,62.2417,62.1637,62.2027,9467.0
2019-10-25 12:55:00,63.77,63.83,63.77,63.8,7927.0,62.1929,62.2514,62.1929,62.2222,7927.0
2019-10-25 13:00:00,63.82,63.89,63.82,63.84,10800.0,62.2417,62.31,62.2417,62.2612,10800.0
2019-10-25 13:05:00,63.84,63.86,63.81,63.82,10419.0,62.2612,62.2807,62.2319,62.2417,10419.0
2019-10-25 13:10:00,63.85,63.91,63.84,63.87,13519.0,62.2709,62.3295,62.2612,62.2904,13519.0
2019-10-25 13:15:00,63.88,63.89,63.83,63.86,16583.0,62.3002,62.31,62.2514,62.2807,16583.0
2019-10-25 13:20:00,63.85,63.86,63.8,63.81,7274.0,62.2709,62.2807,62.2222,62.2319,7274.0
2019-10-25 13:25:00,63.8,63.93,63.8,63.88,12489.0,62.2222,62.349,62.2222,62.3002,12489.0
2019-10-25 13:30:00,63.88,63.88,63.73,63.74,14775.0,62.3002,62.3002,62.1539,62.1637,14775.0
2019-10-25 13:35:00,63.74,63.74,63.64,63.69,10416.0,62.1637,62.1637,62.0661,62.1149,10416.0
2019-10-25 13:40:00,63.66,63.73,63.65,63.71,11251.0,62.0856,62.1539,62.0759,62.1344,11251.0
2019-10-25 13:45:00,63.73,63.74,63.68,63.69,7652.0,62.1539,62.1637,62.1051,62.1149,7652.0
2019-10-25 13:50:00,63.7,63.72,63.65,63.67,11378.0,62.1247,62.1442,62.0759,62.0954,11378.0
2019-10-25 13:55:00,63.64,63.65,63.48,63.56,87957.0,62.0661,62.0759,61.9101,61.9881,87957.0
2019-10-25 14:00:00,63.57,63.64,63.42,63.43,21144.0,61.9979,62.0661,61.8516,61.8613,21144.0
2019-10-25 14:05:00,63.41,63.42,63.34,63.38,21746.0,61.8418,61.8516,61.7736,61.8126,21746.0
2019-10-25 14:10:00,63.38,63.5,63.36,63.5,13683.0,61.8126,61.9296,61.7931,61.9296,13683.0
2019-10-25 14:15:00,63.49,63.53,63.47,63.53,10323.0,61.9198,61.9589,61.9003,61.9589,10323.0
2019-10-25 14:20:00,63.53,63.56,63.51,63.54,10942.0,61.9589,61.9881,61.9393,61.9686,10942.0
2019-10-25 14:25:00,63.55,63.62,63.55,63.61,8833.0,61.9784,62.0466,61.9784,62.0369,8833.0
2019-10-25 14:30:00,63.62,63.62,63.47,63.5,15173.0,62.0466,62.0466,61.9003,61.9296,15173.0
2019-10-25 14:35:00,63.51,63.54,63.48,63.49,17511.0,61.9393,61.9686,61.9101,61.9198,17511.0
2019-10-25 14:40:00,63.5,63.55,63.47,63.51,10660.0,61.9296,61.9784,61.9003,61.9393,10660.0
2019-10-25 14:45:00,63.51,63.52,63.47,63.49,9341.0,61.9393,61.9491,61.9003,61.9198,9341.0
2019-10-25 14:50:00,63.5,63.6,63.46,63.6,14524.0,61.9296,62.0271,61.8906,62.0271,14524.0
2019-10-25 14:55:00,63.61,63.64,63.6,63.62,7860.0,62.0369,62.0661,62.0271,62.0466,7860.0
2019-10-25 15:00:00,63.62,63.63,63.58,63.61,10891.0,62.0466,62.0564,62.0076,62.0369,10891.0
2019-10-25 15:05:00,63.61,63.61,63.51,63.51,12071.0,62.0369,62.0369,61.9393,61.9393,12071.0
2019-10-25 15:10:00,63.52,63.55,63.51,63.52,11543.0,61.9491,61.9784,61.9393,61.9491,11543.0
2019-10-25 15:15:00,63.52,63.57,63.51,63.57,12083.0,61.9491,61.9979,61.9393,61.9979,12083.0
2019-10-25 15:20:00,63.56,63.56,63.49,63.54,15897.0,61.9881,61.9881,61.9198,61.9686,15897.0
2019-10-25 15:25:00,63.55,63.58,63.54,63.55,10900.0,61.9784,62.0076,61.9686,61.9784,10900.0
2019-10-25 15:30:00,63.55,63.57,63.5,63.51,17022.0,61.9784,61.9979,61.9296,61.9393,17022.0
2019-10-25 15:35:00,63.5,63.54,63.48,63.54,22872.0,61.9296,61.9686,61.9101,61.9686,22872.0
2019-10-25 15:40:00,63.53,63.54,63.5,63.54,13983.0,61.9589,61.9686,61.9296,61.9686,13983.0
2019-10-25 15:45:00,63.54,63.58,63.51,63.53,34820.0,61.9686,62.0076,61.9393,61.9589,34820.0
2019-10-25 15:50:00,63.53,63.62,63.52,63.61,52750.0,61.9589,62.0466,61.9491,62.0369,52750.0
2019-10-25 15:55:00,63.61,63.74,63.57,63.62,147585.0,62.0369,62.1637,61.9979,62.0466,147585.0
2019-10-28 09:30:00,64.35,64.57,63.84,64.34,88963.0,62.7586,62.9731,62.2612,62.7488,88963.0
2019-10-28 09:35:00,64.36,64.59,64.28,64.59,29105.0,62.7683,62.9926,62.6903,62.9926,29105.0
2019-10-28 09:40:00,64.6,64.66,64.23,64.4,18211.0,63.0024,63.0609,62.6415,62.8073,18211.0
2019-10-28 09:45:00,64.41,64.48,64.12,64.13,21379.0,62.8171,62.8854,62.5343,62.544,21379.0
2019-10-28 09:50:00,64.12,64.33,64.11,64.3,51705.0,62.5343,62.7391,62.5245,62.7098,51705.0
2019-10-28 09:55:00,64.33,64.56,64.3,64.56,22641.0,62.7391,62.9634,62.7098,62.9634,22641.0
2019-10-28 10:00:00,64.56,64.74,64.55,64.72,27816.0,62.9634,63.1389,62.9536,63.1194,27816.0
2019-10-28 10:05:00,64.73,64.73,64.53,64.54,12377.0,63.1292,63.1292,62.9341,62.9439,12377.0
2019-10-28 10:10:00,64.54,64.6,64.46,64.47,10687.0,62.9439,63.0024,62.8659,62.8756,10687.0
2019-10-28 10:15:00,64.46,64.54,64.45,64.54,4958.0,62.8659,62.9439,62.8561,62.9439,4958.0
2019-10-28 10:20:00,64.55,64.61,64.53,64.58,9379.0,62.9536,63.0121,62.9341,62.9829,9379.0
2019-10-28 10:25:00,64.59,64.7,64.56,64.66,10926.0,62.9926,63.0999,62.9634,63.0609,10926.0
2019-10-28 10:30:00,64.66,64.84,64.62,64.84,11965.0,63.0609,63.2365,63.0219,63.2365,11965.0
2019-10-28 10:35:00,64.85,64.87,64.63,64.68,23990.0,63.2462,63.2657,63.0317,63.0804,23990.0
2019-10-28 10:40:00,64.7,64.8,64.67,64.74,14867.0,63.0999,63.1974,63.0707,63.1389,14867.0
2019-10-28 10:45:00,64.75,64.84,64.73,64.81,6145.0,63.1487,63.2365,63.1292,63.2072,6145.0
2019-10-28 10:50:00,64.8,64.81,64.74,64.77,6648.0,63.1974,63.2072,63.1389,63.1682,6648.0
2019-10-28 10:55:00,64.76,64.81,64.71,64.78,9762.0,63.1584,63.2072,63.1097,63.1779,9762.0
2019-10-28 11:00:00,64.78,64.93,64.77,64.84,13821.0,63.1779,63.3242,63.1682,63.2365,13821.0
2019-10-28 11:05:00,64.83,64.83,64.76,64.83,4978.0,63.2267,63.2267,63.1584,63.2267,4978.0
2019-10-28 11:10:00,64.83,64.89,64.72,64.78,10005.0,63.2267,63.2852,63.1194,63.1779,10005.0
2019-10-28 11:15:00,64.75,64.8,64.65,64.69,29554.0,63.1487,63.1974,63.0512,63.0902,29554.0
2019-10-28 11:20:00,64.69,64.7,64.61,64.66,11250.0,63.0902,63.0999,63.0121,63.0609,11250.0
2019-10-28 11:25:00,64.66,64.8,64.66,64.8,6234.0,63.0609,63.1974,63.0609,63.1974,6234.0
2019-10-28 11:30:00,64.79,64.84,64.72,64.8,13462.0,63.1877,63.2365,63.1194,63.1974,13462.0
2019-10-28 11:35:00,64.8,64.9,64.8,64.88,7354.0,63.1974,63.295,63.1974,63.2755,7354.0
2019-10-28 11:40:00,64.86,64.88,64.78,64.86,9490.0,63.256,63.2755,63.1779,63.256,9490.0
2019-10-28 11:45:00,64.87,64.9,64.8,64.9,8454.0,63.2657,63.295,63.1974,63.295,8454.0
2019-10-28 11:50:00,64.92,64.95,64.86,64.91,9583.0,63.3145,63.3437,63.256,63.3047,9583.0
2019-10-28 11:55:00,64.91,65.03,64.9,65.02,22291.0,63.3047,63.4218,63.295,63.412,22291.0
2019-10-28 12:00:00,65.02,65.04,64.88,64.89,90606.0,63.412,63.4315,63.2755,63.2852,90606.0
2019-10-28 12:05:00,64.88,64.99,64.86,64.97,12831.0,63.2755,63.3827,63.256,63.3632,12831.0
2019-10-28 12:10:00,64.95,64.99,64.87,64.87,13466.0,63.3437,63.3827,63.2657,63.2657,13466.0
2019-10-28 12:15:00,64.88,64.88,64.69,64.71,29901.0,63.2755,63.2755,63.0902,63.1097,29901.0
2019-10-28 12:20:00,64.72,64.76,64.66,64.74,15774.0,63.1194,63.1584,63.0609,63.1389,15774.0
2019-10-28 12:25:00,64.69,64.77,64.67,64.76,10218.0,63.0902,63.1682,63.0707,63.1584,10218.0
2019-10-28 12:30:00,64.76,64.8,64.7,64.7,20171.0,63.1584,63.1974,63.0999,63.0999,20171.0
2019-10-28 12:35:00,64.7,64.7,64.58,64.61,16955.0,63.0999,63.0999,62.9829,63.0121,16955.0
2019-10-28 12:40:00,64.6,64.64,64.57,64.62,11273.0,63.0024,63.0414,62.9731,63.0219,11273.0
2019-10-28 12:45:00,64.63,64.65,64.6,64.65,9993.0,63.0317,63.0512,63.0024,63.0512,9993.0
2019-10-28 12:50:00,64.66,64.68,64.56,64.56,9933.0,63.0609,63.0804,62.9634,62.9634,9933.0
2019-10-28 12:55:00,64.54,64.56,64.48,64.48,16135.0,62.9439,62.9634,62.8854,62.8854,16135.0
2019-10-28 13:00:00,64.5,64.62,64.49,64.62,14189.0,62.9049,63.0219,62.8951,63.0219,14189.0
2019-10-28 13:05:00,64.62,64.68,64.6,64.67,10965.0,63.0219,63.0804,63.0024,63.0707,10965.0
2019-10-28 13:10:00,64.67,64.7,64.64,64.68,9197.0,63.0707,63.0999,63.0414,63.0804,9197.0
2019-10-28 13:15:00,64.67,64.69,64.64,64.67,9674.0,63.0707,63.0902,63.0414,63.0707,9674.0
2019-10-28 13:20:00,64.68,64.71,64.64,64.67,9666.0,63.0804,63.1097,63.0414,63.0707,9666.0
2019-10-28 13:25:00,64.68,64.71,64.67,64.7,6608.0,63.0804,63.1097,63.0707,63.0999,6608.0
2019-10-28 13:30:00,64.7,64.71,64.61,64.61,7923.0,63.0999,63.1097,63.0121,63.0121,7923.0
2019-10-28 13:35:00,64.61,64.66,64.6,64.65,17306.0,63.0121,63.0609,63.0024,63.0512,17306.0
2019-10-28 13:40:00,64.67,64.72,64.63,64.67,12202.0,63.0707,63.1194,63.0317,63.0707,12202.0
2019-10-28 13:45:00,64.66,64.71,64.66,64.67,7221.0,63.0609,63.1097,63.0609,63.0707,7221.0
2019-10-28 13:50:00,64.68,64.73,64.67,64.68,10661.0,63.0804,63.1292,63.0707,63.0804,10661.0
2019-10-28 13:55:00,64.69,64.78,64.56,64.6,16121.0,63.0902,63.1779,62.9634,63.0024,16121.0
2019-10-28 14:00:00,64.62,64.65,64.58,64.63,7174.0,63.0219,63.0512,62.9829,63.0317,7174.0
2019-10-28 14:05:00,64.64,64.66,64.59,64.63,6558.0,63.0414,63.0609,62.9926,63.0317,6558.0
2019-10-28 14:10:00,64.59,64.63,64.56,64.6,6302.0,62.9926,63.0317,62.9634,63.0024,6302.0
2019-10-28 14:15:00,64.6,64.6,64.53,64.54,7314.0,63.0024,63.0024,62.9341,62.9439,7314.0
2019-10-28 14:20:00,64.55,64.56,64.49,64.5,6425.0,62.9536,62.9634,62.8951,62.9049,6425.0
2019-10-28 14:25:00,64.48,64.5,64.44,64.48,7296.0,62.8854,62.9049,62.8464,62.8854,7296.0
2019-10-28 14:30:00,64.49,64.52,64.45,64.52,8872.0,62.8951,62.9244,62.8561,62.9244,8872.0
2019-10-28 14:35:00,64.52,64.52,64.4,64.44,7849.0,62.9244,62.9244,62.8073,62.8464,7849.0
2019-10-28 14:40:00,64.43,64.45,64.4,64.44,8495.0,62.8366,62.8561,62.8073,62.8464,8495.0
2019-10-28 14:45:00,64.44,64.44,64.35,64.4,15893.0,62.8464,62.8464,62.7586,62.8073,15893.0
2019-10-28 14:50:00,64.41,64.45,64.38,64.44,10497.0,62.8171,62.8561,62.7878,62.8464,10497.0
2019-10-28 14:55:00,64.45,64.5,64.41,64.43,10141.0,62.8561,62.9049,62.8171,62.8366,10141.0
2019-10-28 15:00:00,64.44,64.44,64.37,64.39,12824.0,62.8464,62.8464,62.7781,62.7976,12824.0
2019-10-28 15:05:00,64.4,64.41,64.34,64.37,16891.0,62.8073,62.8171,62.7488,62.7781,16891.0
2019-10-28 15:10:00,64.37,64.37,64.3,64.32,18768.0,62.7781,62.7781,62.7098,62.7293,18768.0
2019-10-28 15:15:00,64.32,64.32,64.25,64.28,16439.0,62.7293,62.7293,62.661,62.6903,16439.0
2019-10-28 15:20:00,64.28,64.29,64.21,64.22,14659.0,62.6903,62.7001,62.622,62.6318,14659.0
2019-10-28 15:25:00,64.21,64.26,64.19,64.24,15279.0,62.622,62.6708,62.6025,62.6513,15279.0
2019-10-28 15:30:00,64.23,64.24,64.16,64.17,17080.0,62.6415,62.6513,62.5733,62.583,17080.0
2019-10-28 15:35:00,64.17,64.2,64.1,64.13,24926.0,62.583,62.6123,62.5148,62.544,24926.0
2019-10-28 15:40:00,64.13,64.18,64.07,64.09,32423.0,62.544,62.5928,62.4855,62.505,32423.0
2019-10-28 15:45:00,64.09,64.1,64.05,64.09,49705.0,62.505,62.5148,62.466,62.505,49705.0
2019-10-28 15:50:00,64.09,64.09,64.0,64.03,55603.0,62.505,62.505,62.4172,62.4465,55603.0
2019-10-28 15:55:00,64.04,64.11,64.02,64.04,96570.0,62.4562,62.5245,62.4367,62.4562,96570.0
2019-10-29 09:30:00,64.01,64.42,64.01,64.41,30427.0,62.427,62.8268,62.427,62.8171,30427.0
2019-10-29 09:35:00,64.33,64.38,64.14,64.31,13674.0,62.7391,62.7878,62.5538,62.7196,13674.0
2019-10-29 09:40:00,64.31,64.45,64.27,64.41,4753.0,62.7196,62.8561,62.6806,62.8171,4753.0
2019-10-29 09:45:00,64.48,64.61,64.34,64.44,9800.0,62.8854,63.0121,62.7488,62.8464,9800.0
2019-10-29 09:50:00,64.45,64.55,64.41,64.41,7725.0,62.8561,62.9536,62.8171,62.8171,7725.0
2019-10-29 09:55:00,64.36,64.36,64.23,64.28,4015.0,62.7683,62.7683,62.6415,62.6903,4015.0
2019-10-29 10:00:00,64.31,64.34,64.09,64.09,7625.0,62.7196,62.7488,62.505,62.505,7625.0
2019-10-29 10:05:00,64.12,64.15,63.93,63.98,7080.0,62.5343,62.5635,62.349,62.3977,7080.0
2019-10-29 10:10:00,63.97,64.05,63.85,63.93,14923.0,62.388,62.466,62.2709,62.349,14923.0
2019-10-29 10:15:00,63.93,64.05,63.92,63.97,4550.0,62.349,62.466,62.3392,62.388,4550.0
2019-10-29 10:20:00,63.93,64.03,63.88,63.96,7604.0,62.349,62.4465,62.3002,62.3782,7604.0
2019-10-29 10:25:00,63.98,64.0,63.85,63.91,9674.0,62.3977,62.4172,62.2709,62.3295,9674.0
2019-10-29 10:30:00,63.92,64.08,63.83,64.05,5748.0,62.3392,62.4953,62.2514,62.466,5748.0
2019-10-29 10:35:00,64.05,64.18,64.04,64.17,3971.0,62.466,62.5928,62.4562,62.583,3971.0
2019-10-29 10:40:00,64.19,64.2,64.13,64.15,6205.0,62.6025,62.6123,62.544,62.5635,6205.0
2019-10-29 10:45:00,64.13,64.16,64.07,64.13,5616.0,62.544,62.5733,62.4855,62.544,5616.0
2019-10-29 10:50:00,64.1,64.11,64.05,64.05,2009.0,62.5148,62.5245,62.466,62.466,2009.0
2019-10-29 10:55:00,64.06,64.1,63.97,64.0,4934.0,62.4757,62.5148,62.388,62.4172,4934.0
2019-10-29 11:00:00,64.05,64.07,64.0,64.03,4275.0,62.466,62.4855,62.4172,62.4465,4275.0
2019-10-29 11:05:00,64.05,64.09,63.96,64.0,6816.0,62.466,62.505,62.3782,62.4172,6816.0
2019-10-29 11:10:00,63.99,63.99,63.82,63.82,4098.0,62.4075,62.4075,62.2417,62.2417,4098.0
2019-10-29 11:15:00,63.83,63.86,63.76,63.81,8563.0,62.2514,62.2807,62.1832,62.2319,8563.0
2019-10-29 11:20:00,63.8,63.82,63.69,63.69,13443.0,62.2222,62.2417,62.1149,62.1149,13443.0
2019-10-29 11:25:00,63.68,63.78,63.63,63.67,12922.0,62.1051,62.2027,62.0564,62.0954,12922.0
2019-10-29 11:30:00,63.67,63.71,63.63,63.67,35420.0,62.0954,62.1344,62.0564,62.0954,35420.0
2019-10-29 11:35:00,63.66,63.69,63.57,63.63,3648.0,62.0856,62.1149,61.9979,62.0564,3648.0
2019-10-29 11:40:00,63.61,63.61,63.46,63.46,9555.0,62.0369,62.0369,61.8906,61.8906,9555.0
2019-10-29 11:45:00,63.46,63.51,63.42,63.47,14306.0,61.8906,61.9393,61.8516,61.9003,14306.0
2019-10-29 11:50:00,63.48,63.54,63.4,63.48,14586.0,61.9101,61.9686,61.8321,61.9101,14586.0
2019-10-29 11:55:00,63.5,63.55,63.28,63.37,12992.0,61.9296,61.9784,61.715,61.8028,12992.0
2019-10-29 12:00:00,63.31,63.54,63.25,63.45,10721.0,61.7443,61.9686,61.6858,61.8808,10721.0
2019-10-29 12:05:00,63.42,63.56,63.39,63.54,4634.0,61.8516,61.9881,61.8223,61.9686,4634.0
2019-10-29 12:10:00,63.51,63.58,63.49,63.55,3876.0,61.9393,62.0076,61.9198,61.9784,3876.0
2019-10-29 12:15:00,63.55,63.61,63.55,63.6,1600.0,61.9784,62.0369,61.9784,62.0271,1600.0
2019-10-29 12:20:00,63.63,63.67,63.58,63.67,4845.0,62.0564,62.0954,62.0076,62.0954,4845.0
2019-10-29 12:25:00,63.64,63.72,63.64,63.68,3050.0,62.0661,62.1442,62.0661,62.1051,3050.0
2019-10-29 12:30:00,63.73,63.73,63.69,63.69,4083.0,62.1539,62.1539,62.1149,62.1149,4083.0
2019-10-29 12:35:00,63.71,63.75,63.68,63.68,3900.0,62.1344,62.1734,62.1051,62.1051,3900.0
2019-10-29 12:40:00,63.68,63.68,63.65,63.68,1400.0,62.1051,62.1051,62.0759,62.1051,1400.0
2019-10-29 12:45:00,63.69,63.7,63.63,63.63,1957.0,62.1149,62.1247,62.0564,62.0564,1957.0
2019-10-29 12:50:00,63.66,63.68,63.64,63.65,2289.0,62.0856,62.1051,62.0661,62.0759,2289.0
2019-10-29 12:55:00,63.63,63.66,63.59,63.61,7539.0,62.0564,62.0856,62.0174,62.0369,7539.0
2019-10-29 13:00:00,63.6,63.66,63.59,63.64,6610.0,62.0271,62.0856,62.0174,62.0661,6610.0
2019-10-29 13:05:00,63.63,63.66,63.63,63.65,1300.0,62.0564,62.0856,62.0564,62.0759,1300.0
2019-10-29 13:10:00,63.67,63.67,63.59,63.6,4750.0,62.0954,62.0954,62.0174,62.0271,4750.0
2019-10-29 13:15:00,63.6,63.64,63.59,63.6,6244.0,62.0271,62.0661,62.0174,62.0271,6244.0
2019-10-29 13:20:00,63.61,63.64,63.6,63.6,4988.0,62.0369,62.0661,62.0271,62.0271,4988.0
2019-10-29 13:25:00,63.61,63.68,63.61,63.65,10071.0,62.0369,62.1051,62.0369,62.0759,10071.0
2019-10-29 13:30:00,63.65,63.68,63.64,63.65,4777.0,62.0759,62.1051,62.0661,62.0759,4777.0
2019-10-29 13:35:00,63.64,63.7,63.64,63.69,6722.0,62.0661,62.1247,62.0661,62.1149,6722.0
2019-10-29 13:40:00,63.67,63.67,63.62,63.64,3759.0,62.0954,62.0954,62.0466,62.0661,3759.0
2019-10-29 13:45:00,63.64,63.68,63.63,63.67,2900.0,62.0661,62.1051,62.0564,62.0954,2900.0
2019-10-29 13:50:00,63.68,63.7,63.65,63.7,4674.0,62.1051,62.1247,62.0759,62.1247,4674.0
2019-10-29 13:55:00,63.7,63.73,63.68,63.7,5268.0,62.1247,62.1539,62.1051,62.1247,5268.0
2019-10-29 14:00:00,63.68,63.69,63.65,63.67,7157.0,62.1051,62.1149,62.0759,62.0954,7157.0
2019-10-29 14:05:00,63.69,63.73,63.68,63.69,6868.0,62.1149,62.1539,62.1051,62.1149,6868.0
2019-10-29 14:10:00,63.7,63.73,63.65,63.67,26608.0,62.1247,62.1539,62.0759,62.0954,26608.0
2019-10-29 14:15:00,63.68,63.84,63.67,63.84,18470.0,62.1051,62.2612,62.0954,62.2612,18470.0
2019-10-29 14:20:00,63.82,63.87,63.78,63.81,12347.0,62.2417,62.2904,62.2027,62.2319,12347.0
2019-10-29 14:25:00,63.82,63.86,63.75,63.78,9740.0,62.2417,62.2807,62.1734,62.2027,9740.0
2019-10-29 14:30:00,63.77,63.83,63.76,63.77,10431.0,62.1929,62.2514,62.1832,62.1929,10431.0
2019-10-29 14:35:00,63.78,63.81,63.76,63.78,16479.0,62.2027,62.2319,62.1832,62.2027,16479.0
2019-10-29 14:40:00,63.78,63.81,63.72,63.74,9695.0,62.2027,62.2319,62.1442,62.1637,9695.0
2019-10-29 14:45:00,63.75,63.78,63.73,63.75,5400.0,62.1734,62.2027,62.1539,62.1734,5400.0
2019-10-29 14:50:00,63.75,63.78,63.74,63.76,4097.0,62.1734,62.2027,62.1637,62.1832,4097.0
2019-10-29 14:55:00,63.76,63.76,63.57,63.59,14623.0,62.1832,62.1832,61.9979,62.0174,14623.0
2019-10-29 15:00:00,63.58,63.7,63.57,63.7,19506.0,62.0076,62.1247,61.9979,62.1247,19506.0
2019-10-29 15:05:00,63.73,63.74,63.68,63.7,10892.0,62.1539,62.1637,62.1051,62.1247,10892.0
2019-10-29 15:10:00,63.68,63.69,63.66,63.68,7893.0,62.1051,62.1149,62.0856,62.1051,7893.0
2019-10-29 15:15:00,63.7,63.71,63.67,63.69,10851.0,62.1247,62.1344,62.0954,62.1149,10851.0
2019-10-29 15:20:00,63.69,63.69,63.62,63.66,14356.0,62.1149,62.1149,62.0466,62.0856,14356.0
2019-10-29 15:25:00,63.67,63.67,63.59,63.6,8834.0,62.0954,62.0954,62.0174,62.0271,8834.0
2019-10-29 15:30:00,63.6,63.63,63.58,63.58,9583.0,62.0271,62.0564,62.0076,62.0076,9583.0
2019-10-29 15:35:00,63.58,63.6,63.57,63.59,23055.0,62.0076,62.0271,61.9979,62.0174,23055.0
2019-10-29 15:40:00,63.59,63.61,63.57,63.6,16023.0,62.0174,62.0369,61.9979,62.0271,16023.0
2019-10-29 15:45:00,63.59,63.6,63.53,63.54,28003.0,62.0174,62.0271,61.9589,61.9686,28003.0
2019-10-29 15:50:00,63.55,63.56,63.5,63.52,29257.0,61.9784,61.9881,61.9296,61.9491,29257.0
2019-10-29 15:55:00,63.52,63.64,63.5,63.63,56735.0,61.9491,62.0661,61.9296,62.0564,56735.0
2019-10-30 09:30:00,63.62,63.72,63.35,63.62,27953.0,62.0466,62.1442,61.7833,62.0466,27953.0
2019-10-30 09:35:00,63.68,63.68,63.47,63.51,10818.0,62.1051,62.1051,61.9003,61.9393,10818.0
2019-10-30 09:40:00,63.47,63.58,63.32,63.52,9631.0,61.9003,62.0076,61.754,61.9491,9631.0
2019-10-30 09:45:00,63.48,63.48,63.3,63.35,6794.0,61.9101,61.9101,61.7345,61.7833,6794.0
2019-10-30 09:50:00,63.36,63.5,63.34,63.48,5118.0,61.7931,61.9296,61.7736,61.9101,5118.0
2019-10-30 09:55:00,63.49,63.6,63.45,63.6,5504.0,61.9198,62.0271,61.8808,62.0271,5504.0
2019-10-30 10:00:00,63.63,63.64,63.06,63.15,21326.0,62.0564,62.0661,61.5005,61.5883,21326.0
2019-10-30 10:05:00,63.17,63.45,63.16,63.36,11641.0,61.6078,61.8808,61.598,61.7931,11641.0
2019-10-30 10:10:00,63.35,63.48,63.35,63.46,14475.0,61.7833,61.9101,61.7833,61.8906,14475.0
2019-10-30 10:15:00,63.48,63.53,63.44,63.45,35526.0,61.9101,61.9589,61.8711,61.8808,35526.0
2019-10-30 10:20:00,63.46,63.5,63.41,63.41,7459.0,61.8906,61.9296,61.8418,61.8418,7459.0
2019-10-30 10:25:00,63.4,63.52,63.4,63.46,14406.0,61.8321,61.9491,61.8321,61.8906,14406.0
2019-10-30 10:30:00,63.44,63.44,63.3,63.3,16291.0,61.8711,61.8711,61.7345,61.7345,16291.0
2019-10-30 10:35:00,63.37,63.43,63.37,63.4,7689.0,61.8028,61.8613,61.8028,61.8321,7689.0
2019-10-30 10:40:00,63.4,63.46,63.4,63.41,11650.0,61.8321,61.8906,61.8321,61.8418,11650.0
2019-10-30 10:45:00,63.42,63.45,63.34,63.35,10559.0,61.8516,61.8808,61.7736,61.7833,10559.0
2019-10-30 10:50:00,63.36,63.42,63.35,63.37,5348.0,61.7931,61.8516,61.7833,61.8028,5348.0
2019-10-30 10:55:00,63.36,63.49,63.36,63.44,8176.0,61.7931,61.9198,61.7931,61.8711,8176.0
2019-10-30 11:00:00,63.44,63.45,63.36,63.45,7048.0,61.8711,61.8808,61.7931,61.8808,7048.0
2019-10-30 11:05:00,63.42,63.44,63.35,63.38,6792.0,61.8516,61.8711,61.7833,61.8126,6792.0
2019-10-30 11:10:00,63.38,63.43,63.3,63.3,4994.0,61.8126,61.8613,61.7345,61.7345,4994.0
2019-10-30 11:15:00,63.29,63.31,63.22,63.25,4811.0,61.7248,61.7443,61.6565,61.6858,4811.0
2019-10-30 11:20:00,63.25,63.25,63.03,63.04,10127.0,61.6858,61.6858,61.4712,61.481,10127.0
2019-10-30 11:25:00,63.02,63.07,63.02,63.04,5248.0,61.4615,61.5102,61.4615,61.481,5248.0
2019-10-30 11:30:00,63.06,63.07,62.97,62.99,7025.0,61.5005,61.5102,61.4127,61.4322,7025.0
2019-10-30 11:35:00,62.98,63.1,62.97,62.97,3850.0,61.4225,61.5395,61.4127,61.4127,3850.0
2019-10-30 11:40:00,63.01,63.1,62.97,63.01,8734.0,61.4517,61.5395,61.4127,61.4517,8734.0
2019-10-30 11:45:00,63.0,63.1,63.0,63.1,4147.0,61.442,61.5395,61.442,61.5395,4147.0
2019-10-30 11:50:00,63.09,63.14,63.07,63.08,5271.0,61.5297,61.5785,61.5102,61.52,5271.0
2019-10-30 11:55:00,63.07,63.09,63.01,63.01,5963.0,61.5102,61.5297,61.4517,61.4517,5963.0
2019-10-30 12:00:00,63.01,63.05,62.97,63.03,6510.0,61.4517,61.4907,61.4127,61.4712,6510.0
2019-10-30 12:05:00,63.04,63.06,62.94,62.95,6930.0,61.481,61.5005,61.3834,61.3932,6930.0
2019-10-30 12:10:00,62.97,63.0,62.89,62.9,6085.0,61.4127,61.442,61.3347,61.3444,6085.0
2019-10-30 12:15:00,62.87,62.9,62.82,62.9,4802.0,61.3152,61.3444,61.2664,61.3444,4802.0
2019-10-30 12:20:00,62.9,63.01,62.89,62.99,7971.0,61.3444,61.4517,61.3347,61.4322,7971.0
2019-10-30 12:25:00,62.97,63.01,62.94,63.0,7581.0,61.4127,61.4517,61.3834,61.442,7581.0
2019-10-30 12:30:00,63.01,63.02,62.99,62.99,3650.0,61.4517,61.4615,61.4322,61.4322,3650.0
2019-10-30 12:35:00,62.99,63.01,62.97,63.01,5262.0,61.4322,61.4517,61.4127,61.4517,5262.0
2019-10-30 12:40:00,63.0,63.0,62.9,62.93,7537.0,61.442,61.442,61.3444,61.3737,7537.0
2019-10-30 12:45:00,62.93,62.96,62.88,62.88,7626.0,61.3737,61.403,61.3249,61.3249,7626.0
2019-10-30 12:50:00,62.88,62.9,62.83,62.83,4390.0,61.3249,61.3444,61.2762,61.2762,4390.0
2019-10-30 12:55:00,62.84,62.86,62.81,62.84,3300.0,61.2859,61.3054,61.2567,61.2859,3300.0
2019-10-30 13:00:00,62.85,62.86,62.82,62.82,6024.0,61.2957,61.3054,61.2664,61.2664,6024.0
2019-10-30 13:05:00,62.82,62.85,62.77,62.84,12641.0,61.2664,61.2957,61.2177,61.2859,12641.0
2019-10-30 13:10:00,62.84,62.85,62.77,62.78,12786.0,61.2859,61.2957,61.2177,61.2274,12786.0
2019-10-30 13:15:00,62.77,62.77,62.68,62.7,4512.0,61.2177,61.2177,61.1299,61.1494,4512.0
2019-10-30 13:20:00,62.7,62.75,62.68,62.71,8600.0,61.1494,61.1981,61.1299,61.1591,8600.0
2019-10-30 13:25:00,62.73,62.76,62.71,62.75,5726.0,61.1786,61.2079,61.1591,61.1981,5726.0
2019-10-30 13:30:00,62.74,62.81,62.74,62.81,9471.0,61.1884,61.2567,61.1884,61.2567,9471.0
2019-10-30 13:35:00,62.81,62.83,62.8,62.83,9367.0,61.2567,61.2762,61.2469,61.2762,9367.0
2019-10-30 13:40:00,62.83,62.83,62.69,62.75,12686.0,61.2762,61.2762,61.1396,61.1981,12686.0
2019-10-30 13:45:00,62.75,62.85,62.69,62.7,16334.0,61.1981,61.2957,61.1396,61.1494,16334.0
2019-10-30 13:50:00,62.7,62.73,62.6,62.63,18690.0,61.1494,61.1786,61.0519,61.0811,18690.0
2019-10-30 13:55:00,62.63,62.63,62.55,62.56,12550.0,61.0811,61.0811,61.0031,61.0128,12550.0
2019-10-30 14:00:00,62.54,62.74,62.46,62.73,9818.0,60.9933,61.1884,60.9153,61.1786,9818.0
2019-10-30 14:05:00,62.72,62.8,62.66,62.79,5174.0,61.1689,61.2469,61.1104,61.2372,5174.0
2019-10-30 14:10:00,62.78,62.87,62.77,62.86,13259.0,61.2274,61.3152,61.2177,61.3054,13259.0
2019-10-30 14:15:00,62.88,63.01,62.87,62.92,9120.0,61.3249,61.4517,61.3152,61.3639,9120.0
2019-10-30 14:20:00,62.97,63.01,62.92,62.92,8161.0,61.4127,61.4517,61.3639,61.3639,8161.0
2019-10-30 14:25:00,62.92,62.92,62.85,62.86,8787.0,61.3639,61.3639,61.2957,61.3054,8787.0
2019-10-30 14:30:00,62.89,62.91,62.74,62.77,11676.0,61.3347,61.3542,61.1884,61.2177,11676.0
2019-10-30 14:35:00,62.79,62.92,62.78,62.81,10000.0,61.2372,61.3639,61.2274,61.2567,10000.0
2019-10-30 14:40:00,62.83,62.95,62.82,62.94,7750.0,61.2762,61.3932,61.2664,61.3834,7750.0
2019-10-30 14:45:00,62.95,63.01,62.94,62.98,4981.0,61.3932,61.4517,61.3834,61.4225,4981.0
2019-10-30 14:50:00,63.0,63.09,62.97,62.99,11343.0,61.442,61.5297,61.4127,61.4322,11343.0
2019-10-30 14:55:00,63.04,63.07,63.0,63.05,9108.0,61.481,61.5102,61.442,61.4907,9108.0
2019-10-30 15:00:00,63.05,63.08,63.02,63.05,10404.0,61.4907,61.52,61.4615,61.4907,10404.0
2019-10-30 15:05:00,63.05,63.07,63.0,63.04,10850.0,61.4907,61.5102,61.442,61.481,10850.0
2019-10-30 15:10:00,63.04,63.08,63.03,63.04,8638.0,61.481,61.52,61.4712,61.481,8638.0
2019-10-30 15:15:00,63.03,63.07,63.01,63.04,12404.0,61.4712,61.5102,61.4517,61.481,12404.0
2019-10-30 15:20:00,63.06,63.17,63.04,63.09,15132.0,61.5005,61.6078,61.481,61.5297,15132.0
2019-10-30 15:25:00,63.09,63.1,63.05,63.06,11341.0,61.5297,61.5395,61.4907,61.5005,11341.0
2019-10-30 15:30:00,63.07,63.1,63.02,63.04,15029.0,61.5102,61.5395,61.4615,61.481,15029.0
2019-10-30 15:35:00,63.04,63.09,62.98,63.09,15467.0,61.481,61.5297,61.4225,61.5297,15467.0
2019-10-30 15:40:00,63.08,63.13,63.06,63.13,15155.0,61.52,61.5687,61.5005,61.5687,15155.0
2019-10-30 15:45:00,63.12,63.12,62.85,62.87,29339.0,61.559,61.559,61.2957,61.3152,29339.0
2019-10-30 15:50:00,62.89,62.94,62.77,62.83,82677.0,61.3347,61.3834,61.2177,61.2762,82677.0
2019-10-30 15:55:00,62.82,62.85,62.71,62.77,135042.0,61.2664,61.2957,61.1591,61.2177,135042.0
2019-10-31 09:30:00,62.2,62.23,61.29,61.71,114371.0,60.6617,60.691,59.7743,60.1839,114371.0
2019-10-31 09:35:00,61.74,61.85,61.42,61.55,13862.0,60.2131,60.3204,59.901,60.0278,13862.0
2019-10-31 09:40:00,61.63,61.81,61.34,61.34,10747.0,60.1058,60.2814,59.823,59.823,10747.0
2019-10-31 09:45:00,61.31,61.42,60.97,61.0,28192.0,59.7938,59.901,59.4622,59.4914,28192.0
2019-10-31 09:50:00,60.99,61.05,60.71,60.78,63103.0,59.4817,59.5402,59.2086,59.2769,63103.0
2019-10-31 09:55:00,60.76,61.21,60.76,61.19,36392.0,59.2574,59.6962,59.2574,59.6767,36392.0
2019-10-31 10:00:00,61.16,61.3,61.05,61.25,16912.0,59.6475,59.784,59.5402,59.7352,16912.0
2019-10-31 10:05:00,61.24,61.34,61.24,61.3,5646.0,59.7255,59.823,59.7255,59.784,5646.0
2019-10-31 10:10:00,61.31,61.32,61.0,61.0,25420.0,59.7938,59.8035,59.4914,59.4914,25420.0
2019-10-31 10:15:00,61.0,61.04,60.78,60.82,16223.0,59.4914,59.5304,59.2769,59.3159,16223.0
2019-10-31 10:20:00,60.8,60.89,60.78,60.8,17993.0,59.2964,59.3841,59.2769,59.2964,17993.0
2019-10-31 10:25:00,60.82,60.9,60.8,60.8,14715.0,59.3159,59.3939,59.2964,59.2964,14715.0
2019-10-31 10:30:00,60.85,60.85,60.55,60.69,33897.0,59.3451,59.3451,59.0526,59.1891,33897.0
2019-10-31 10:35:00,60.71,60.93,60.67,60.92,90401.0,59.2086,59.4232,59.1696,59.4134,90401.0
2019-10-31 10:40:00,60.9,61.05,60.79,61.0,39634.0,59.3939,59.5402,59.2866,59.4914,39634.0
2019-10-31 10:45:00,61.0,61.08,60.96,61.08,11494.0,59.4914,59.5694,59.4524,59.5694,11494.0
2019-10-31 10:50:00,61.09,61.18,61.01,61.05,11963.0,59.5792,59.667,59.5012,59.5402,11963.0
2019-10-31 10:55:00,61.03,61.17,61.01,61.15,22362.0,59.5207,59.6572,59.5012,59.6377,22362.0
2019-10-31 11:00:00,61.18,61.18,61.01,61.01,8039.0,59.667,59.667,59.5012,59.5012,8039.0
2019-10-31 11:05:00,60.99,61.2,60.99,61.2,9468.0,59.4817,59.6865,59.4817,59.6865,9468.0
2019-10-31 11:10:00,61.22,61.35,61.22,61.33,9344.0,59.706,59.8328,59.706,59.8133,9344.0
2019-10-31 11:15:00,61.35,61.4,61.28,61.28,6916.0,59.8328,59.8815,59.7645,59.7645,6916.0
2019-10-31 11:20:00,61.29,61.32,61.24,61.29,4415.0,59.7743,59.8035,59.7255,59.7743,4415.0
2019-10-31 11:25:00,61.3,61.34,61.24,61.3,13001.0,59.784,59.823,59.7255,59.784,13001.0
2019-10-31 11:30:00,61.3,61.3,61.19,61.19,8525.0,59.784,59.784,59.6767,59.6767,8525.0
2019-10-31 11:35:00,61.19,61.24,61.15,61.24,2920.0,59.6767,59.7255,59.6377,59.7255,2920.0
2019-10-31 11:40:00,61.27,61.3,61.22,61.22,7604.0,59.7547,59.784,59.706,59.706,7604.0
2019-10-31 11:45:00,61.22,61.29,61.22,61.29,12093.0,59.706,59.7743,59.706,59.7743,12093.0
2019-10-31 11:50:00,61.27,61.29,61.17,61.19,9394.0,59.7547,59.7743,59.6572,59.6767,9394.0
2019-10-31 11:55:00,61.2,61.27,61.17,61.18,6711.0,59.6865,59.7547,59.6572,59.667,6711.0
2019-10-31 12:00:00,61.18,61.18,60.93,60.94,11584.0,59.667,59.667,59.4232,59.4329,11584.0
2019-10-31 12:05:00,60.94,60.95,60.84,60.85,16114.0,59.4329,59.4427,59.3354,59.3451,16114.0
2019-10-31 12:10:00,60.85,60.91,60.82,60.85,9031.0,59.3451,59.4036,59.3159,59.3451,9031.0
2019-10-31 12:15:00,60.83,60.83,60.75,60.76,12155.0,59.3256,59.3256,59.2476,59.2574,12155.0
2019-10-31 12:20:00,60.78,60.81,60.71,60.73,9381.0,59.2769,59.3061,59.2086,59.2281,9381.0
2019-10-31 12:25:00,60.76,60.81,60.75,60.8,7122.0,59.2574,59.3061,59.2476,59.2964,7122.0
2019-10-31 12:30:00,60.8,60.8,60.7,60.7,10585.0,59.2964,59.2964,59.1988,59.1988,10585.0
2019-10-31 12:35:00,60.72,60.75,60.67,60.7,9548.0,59.2183,59.2476,59.1696,59.1988,9548.0
2019-10-31 12:40:00,60.71,60.73,60.65,60.71,7315.0,59.2086,59.2281,59.1501,59.2086,7315.0
2019-10-31 12:45:00,60.71,60.75,60.7,60.75,5743.0,59.2086,59.2476,59.1988,59.2476,5743.0
2019-10-31 12:50:00,60.75,60.88,60.73,60.87,12830.0,59.2476,59.3744,59.2281,59.3646,12830.0
2019-10-31 12:55:00,60.86,60.91,60.8,60.82,5750.0,59.3549,59.4036,59.2964,59.3159,5750.0
2019-10-31 13:00:00,60.81,60.81,60.73,60.77,8693.0,59.3061,59.3061,59.2281,59.2671,8693.0
2019-10-31 13:05:00,60.78,60.86,60.77,60.8,7841.0,59.2769,59.3549,59.2671,59.2964,7841.0
2019-10-31 13:10:00,60.79,60.82,60.75,60.78,13547.0,59.2866,59.3159,59.2476,59.2769,13547.0
2019-10-31 13:15:00,60.77,60.84,60.75,60.84,28861.0,59.2671,59.3354,59.2476,59.3354,28861.0
2019-10-31 13:20:00,60.85,60.91,60.8,60.91,10728.0,59.3451,59.4036,59.2964,59.4036,10728.0
2019-10-31 13:25:00,60.91,61.01,60.9,60.98,9333.0,59.4036,59.5012,59.3939,59.4719,9333.0
2019-10-31 13:30:00,60.97,61.05,60.96,61.02,11081.0,59.4622,59.5402,59.4524,59.5109,11081.0
2019-10-31 13:35:00,61.02,61.12,61.01,61.09,21137.0,59.5109,59.6085,59.5012,59.5792,21137.0
2019-10-31 13:40:00,61.09,61.16,61.08,61.16,3991.0,59.5792,59.6475,59.5694,59.6475,3991.0
2019-10-31 13:45:00,61.15,61.16,61.09,61.1,6350.0,59.6377,59.6475,59.5792,59.589,6350.0
2019-10-31 13:50:00,61.09,61.1,61.04,61.1,6988.0,59.5792,59.589,59.5304,59.589,6988.0
2019-10-31 13:55:00,61.09,61.18,61.08,61.12,4919.0,59.5792,59.667,59.5694,59.6085,4919.0
2019-10-31 14:00:00,61.11,61.16,61.05,61.1,13929.0,59.5987,59.6475,59.5402,59.589,13929.0
2019-10-31 14:05:00,61.13,61.16,61.1,61.1,5014.0,59.6182,59.6475,59.589,59.589,5014.0
2019-10-31 14:10:00,61.11,61.12,61.03,61.05,8110.0,59.5987,59.6085,59.5207,59.5402,8110.0
2019-10-31 14:15:00,61.05,61.05,60.94,60.94,7032.0,59.5402,59.5402,59.4329,59.4329,7032.0
2019-10-31 14:20:00,60.93,60.95,60.9,60.9,6801.0,59.4232,59.4427,59.3939,59.3939,6801.0
2019-10-31 14:25:00,60.92,60.92,60.85,60.89,8162.0,59.4134,59.4134,59.3451,59.3841,8162.0
2019-10-31 14:30:00,60.91,60.93,60.85,60.85,9292.0,59.4036,59.4232,59.3451,59.3451,9292.0
2019-10-31 14:35:00,60.87,60.89,60.85,60.87,8206.0,59.3646,59.3841,59.3451,59.3646,8206.0
2019-10-31 14:40:00,60.86,60.87,60.82,60.86,9966.0,59.3549,59.3646,59.3159,59.3549,9966.0
2019-10-31 14:45:00,60.87,60.88,60.8,60.88,11986.0,59.3646,59.3744,59.2964,59.3744,11986.0
2019-10-31 14:50:00,60.88,60.88,60.79,60.79,14755.0,59.3744,59.3744,59.2866,59.2866,14755.0
2019-10-31 14:55:00,60.8,60.87,60.79,60.87,26769.0,59.2964,59.3646,59.2866,59.3646,26769.0
2019-10-31 15:00:00,60.87,60.91,60.83,60.91,20253.0,59.3646,59.4036,59.3256,59.4036,20253.0
2019-10-31 15:05:00,60.91,61.03,60.9,61.03,11215.0,59.4036,59.5207,59.3939,59.5207,11215.0
2019-10-31 15:10:00,61.04,61.1,61.0,61.07,20528.0,59.5304,59.589,59.4914,59.5597,20528.0
2019-10-31 15:15:00,61.08,61.12,61.08,61.12,11790.0,59.5694,59.6085,59.5694,59.6085,11790.0
2019-10-31 15:20:00,61.13,61.16,61.11,61.15,17804.0,59.6182,59.6475,59.5987,59.6377,17804.0
2019-10-31 15:25:00,61.16,61.16,61.12,61.16,12708.0,59.6475,59.6475,59.6085,59.6475,12708.0
2019-10-31 15:30:00,61.16,61.27,61.14,61.25,25079.0,59.6475,59.7547,59.628,59.7352,25079.0
2019-10-31 15:35:00,61.27,61.28,61.14,61.15,18475.0,59.7547,59.7645,59.628,59.6377,18475.0
2019-10-31 15:40:00,61.14,61.18,61.13,61.14,22494.0,59.628,59.667,59.6182,59.628,22494.0
2019-10-31 15:45:00,61.14,61.14,61.05,61.07,51686.0,59.628,59.628,59.5402,59.5597,51686.0
2019-10-31 15:50:00,61.08,61.22,61.02,61.21,60726.0,59.5694,59.706,59.5109,59.6962,60726.0
2019-10-31 15:55:00,61.2,61.25,61.17,61.22,114013.0,59.6865,59.7352,59.6572,59.706,114013.0
2019-11-01 09:30:00,61.51,62.11,61.51,61.98,57220.0,59.9888,60.574,59.9888,60.4472,57220.0
2019-11-01 09:35:00,62.01,62.21,61.86,62.15,10490.0,60.4764,60.6715,60.3302,60.613,10490.0
2019-11-01 09:40:00,62.21,62.22,61.86,62.18,10200.0,60.6715,60.6813,60.3302,60.6422,10200.0
2019-11-01 09:45:00,62.16,62.23,62.04,62.11,6366.0,60.6227,60.691,60.5057,60.574,6366.0
2019-11-01 09:50:00,62.07,62.23,62.07,62.23,25683.0,60.535,60.691,60.535,60.691,25683.0
2019-11-01 09:55:00,62.21,62.22,62.01,62.07,10273.0,60.6715,60.6813,60.4764,60.535,10273.0
2019-11-01 10:00:00,62.07,62.27,62.03,62.17,17698.0,60.535,60.73,60.496,60.6325,17698.0
2019-11-01 10:05:00,62.17,62.3,62.08,62.08,9738.0,60.6325,60.7593,60.5447,60.5447,9738.0
2019-11-01 10:10:00,62.09,62.13,62.0,62.07,10457.0,60.5545,60.5935,60.4667,60.535,10457.0
2019-11-01 10:15:00,62.1,62.14,61.88,61.88,26508.0,60.5642,60.6032,60.3497,60.3497,26508.0
2019-11-01 10:20:00,61.9,61.99,61.84,61.91,8098.0,60.3692,60.4569,60.3107,60.3789,8098.0
2019-11-01 10:25:00,61.91,61.94,61.85,61.91,7016.0,60.3789,60.4082,60.3204,60.3789,7016.0
2019-11-01 10:30:00,61.95,62.0,61.89,61.99,8368.0,60.4179,60.4667,60.3594,60.4569,8368.0
2019-11-01 10:35:00,61.97,62.01,61.91,61.95,4892.0,60.4374,60.4764,60.3789,60.4179,4892.0
2019-11-01 10:40:00,61.95,62.03,61.91,62.0,4853.0,60.4179,60.496,60.3789,60.4667,4853.0
2019-11-01 10:45:00,62.02,62.06,61.92,62.0,7739.0,60.4862,60.5252,60.3887,60.4667,7739.0
2019-11-01 10:50:00,61.94,62.01,61.94,62.0,5843.0,60.4082,60.4764,60.4082,60.4667,5843.0
2019-11-01 10:55:00,62.01,62.05,62.0,62.04,5027.0,60.4764,60.5155,60.4667,60.5057,5027.0
2019-11-01 11:00:00,62.03,62.03,61.92,61.92,6248.0,60.496,60.496,60.3887,60.3887,6248.0
2019-11-01 11:05:00,61.92,61.95,61.84,61.92,9390.0,60.3887,60.4179,60.3107,60.3887,9390.0
2019-11-01 11:10:00,61.93,61.93,61.86,61.86,3100.0,60.3984,60.3984,60.3302,60.3302,3100.0
2019-11-01 11:15:00,61.87,61.88,61.74,61.8,20287.0,60.3399,60.3497,60.2131,60.2716,20287.0
2019-11-01 11:20:00,61.78,61.81,61.67,61.7,35984.0,60.2521,60.2814,60.1449,60.1741,35984.0
2019-11-01 11:25:00,61.72,61.79,61.71,61.77,10723.0,60.1936,60.2619,60.1839,60.2424,10723.0
2019-11-01 11:30:00,61.77,61.79,61.72,61.75,10565.0,60.2424,60.2619,60.1936,60.2229,10565.0
2019-11-01 11:35:00,61.76,61.82,61.66,61.66,26501.0,60.2326,60.2911,60.1351,60.1351,26501.0
2019-11-01 11:40:00,61.66,61.74,61.66,61.73,15532.0,60.1351,60.2131,60.1351,60.2034,15532.0
2019-11-01 11:45:00,61.73,61.73,61.69,61.71,5458.0,60.2034,60.2034,60.1644,60.1839,5458.0
2019-11-01 11:50:00,61.73,61.84,61.73,61.82,5494.0,60.2034,60.3107,60.2034,60.2911,5494.0
2019-11-01 11:55:00,61.82,61.89,61.81,61.86,5600.0,60.2911,60.3594,60.2814,60.3302,5600.0
2019-11-01 12:00:00,61.83,61.83,61.77,61.8,7334.0,60.3009,60.3009,60.2424,60.2716,7334.0
2019-11-01 12:05:00,61.81,61.85,61.76,61.79,11611.0,60.2814,60.3204,60.2326,60.2619,11611.0
2019-11-01 12:10:00,61.78,61.8,61.72,61.72,10027.0,60.2521,60.2716,60.1936,60.1936,10027.0
2019-11-01 12:15:00,61.73,61.74,61.65,61.73,7550.0,60.2034,60.2131,60.1253,60.2034,7550.0
2019-11-01 12:20:00,61.74,61.81,61.74,61.81,4809.0,60.2131,60.2814,60.2131,60.2814,4809.0
2019-11-01 12:25:00,61.81,61.86,61.81,61.86,3896.0,60.2814,60.3302,60.2814,60.3302,3896.0
2019-11-01 12:30:00,61.84,61.85,61.77,61.77,6876.0,60.3107,60.3204,60.2424,60.2424,6876.0
2019-11-01 12:35:00,61.78,61.81,61.77,61.8,5417.0,60.2521,60.2814,60.2424,60.2716,5417.0
2019-11-01 12:40:00,61.78,61.81,61.77,61.8,5054.0,60.2521,60.2814,60.2424,60.2716,5054.0
2019-11-01 12:45:00,61.8,61.83,61.78,61.83,5243.0,60.2716,60.3009,60.2521,60.3009,5243.0
2019-11-01 12:50:00,61.83,61.89,61.82,61.86,7782.0,60.3009,60.3594,60.2911,60.3302,7782.0
2019-11-01 12:55:00,61.86,61.88,61.82,61.84,5698.0,60.3302,60.3497,60.2911,60.3107,5698.0
2019-11-01 13:00:00,61.84,61.96,61.84,61.96,6586.0,60.3107,60.4277,60.3107,60.4277,6586.0
2019-11-01 13:05:00,61.96,61.96,61.92,61.94,6638.0,60.4277,60.4277,60.3887,60.4082,6638.0
2019-11-01 13:10:00,61.94,62.06,61.92,62.05,5334.0,60.4082,60.5252,60.3887,60.5155,5334.0
2019-11-01 13:15:00,62.05,62.08,62.05,62.05,5824.0,60.5155,60.5447,60.5155,60.5155,5824.0
2019-11-01 13:20:00,62.06,62.13,62.06,62.13,4993.0,60.5252,60.5935,60.5252,60.5935,4993.0
2019-11-01 13:25:00,62.13,62.2,62.13,62.2,9643.0,60.5935,60.6617,60.5935,60.6617,9643.0
2019-11-01 13:30:00,62.21,62.25,62.16,62.18,12650.0,60.6715,60.7105,60.6227,60.6422,12650.0
2019-11-01 13:35:00,62.19,62.23,62.16,62.2,10192.0,60.652,60.691,60.6227,60.6617,10192.0
2019-11-01 13:40:00,62.2,62.23,62.13,62.23,10093.0,60.6617,60.691,60.5935,60.691,10093.0
2019-11-01 13:45:00,62.23,62.29,62.2,62.29,9689.0,60.691,60.7495,60.6617,60.7495,9689.0
2019-11-01 13:50:00,62.3,62.32,62.27,62.29,6700.0,60.7593,60.7788,60.73,60.7495,6700.0
2019-11-01 13:55:00,62.33,62.35,62.28,62.35,5789.0,60.7885,60.808,60.7398,60.808,5789.0
2019-11-01 14:00:00,62.33,62.37,62.33,62.37,5425.0,60.7885,60.8275,60.7885,60.8275,5425.0
2019-11-01 14:05:00,62.35,62.42,62.31,62.34,8063.0,60.808,60.8763,60.769,60.7983,8063.0
2019-11-01 14:10:00,62.33,62.36,62.29,62.36,6558.0,60.7885,60.8178,60.7495,60.8178,6558.0
2019-11-01 14:15:00,62.35,62.35,62.25,62.26,7191.0,60.808,60.808,60.7105,60.7203,7191.0
2019-11-01 14:20:00,62.26,62.3,62.18,62.19,8805.0,60.7203,60.7593,60.6422,60.652,8805.0
2019-11-01 14:25:00,62.21,62.38,62.2,62.37,25879.0,60.6715,60.8373,60.6617,60.8275,25879.0
2019-11-01 14:30:00,62.39,62.49,62.39,62.41,9948.0,60.847,60.9446,60.847,60.8666,9948.0
2019-11-01 14:35:00,62.42,62.45,62.39,62.44,9989.0,60.8763,60.9056,60.847,60.8958,9989.0
2019-11-01 14:40:00,62.44,62.47,62.42,62.43,10605.0,60.8958,60.9251,60.8763,60.8861,10605.0
2019-11-01 14:45:00,62.44,62.48,62.42,62.42,33823.0,60.8958,60.9348,60.8763,60.8763,33823.0
2019-11-01 14:50:00,62.45,62.46,62.37,62.37,8230.0,60.9056,60.9153,60.8275,60.8275,8230.0
2019-11-01 14:55:00,62.37,62.37,62.33,62.34,12154.0,60.8275,60.8275,60.7885,60.7983,12154.0
2019-11-01 15:00:00,62.36,62.36,62.31,62.33,11356.0,60.8178,60.8178,60.769,60.7885,11356.0
2019-11-01 15:05:00,62.31,62.34,62.3,62.33,7662.0,60.769,60.7983,60.7593,60.7885,7662.0
2019-11-01 15:10:00,62.33,62.35,62.3,62.31,9137.0,60.7885,60.808,60.7593,60.769,9137.0
2019-11-01 15:15:00,62.31,62.31,62.28,62.3,12862.0,60.769,60.769,60.7398,60.7593,12862.0
2019-11-01 15:20:00,62.3,62.34,62.27,62.28,16176.0,60.7593,60.7983,60.73,60.7398,16176.0
2019-11-01 15:25:00,62.28,62.35,62.28,62.35,8561.0,60.7398,60.808,60.7398,60.808,8561.0
2019-11-01 15:30:00,62.34,62.36,62.32,62.33,17799.0,60.7983,60.8178,60.7788,60.7885,17799.0
2019-11-01 15:35:00,62.34,62.44,62.33,62.41,21653.0,60.7983,60.8958,60.7885,60.8666,21653.0
2019-11-01 15:40:00,62.41,62.41,62.29,62.3,18591.0,60.8666,60.8666,60.7495,60.7593,18591.0
2019-11-01 15:45:00,62.3,62.31,62.23,62.26,23018.0,60.7593,60.769,60.691,60.7203,23018.0
2019-11-01 15:50:00,62.26,62.32,62.25,62.3,41692.0,60.7203,60.7788,60.7105,60.7593,41692.0
2019-11-01 15:55:00,62.3,62.44,62.3,62.4,97129.0,60.7593,60.8958,60.7593,60.8568,97129.0
2019-11-04 09:30:00,63.19,63.61,63.19,63.31,40266.0,61.6273,62.0369,61.6273,61.7443,40266.0
2019-11-04 09:35:00,63.29,63.39,63.08,63.29,20173.0,61.7248,61.8223,61.52,61.7248,20173.0
2019-11-04 09:40:00,63.27,63.41,63.16,63.31,13814.0,61.7053,61.8418,61.598,61.7443,13814.0
2019-11-04 09:45:00,63.28,63.34,63.13,63.13,18761.0,61.715,61.7736,61.5687,61.5687,18761.0
2019-11-04 09:50:00,63.12,63.12,62.94,62.97,29770.0,61.559,61.559,61.3834,61.4127,29770.0
2019-11-04 09:55:00,62.97,63.0,62.7,62.79,34761.0,61.4127,61.442,61.1494,61.2372,34761.0
2019-11-04 10:00:00,62.8,62.85,62.56,62.68,43750.0,61.2469,61.2957,61.0128,61.1299,43750.0
2019-11-04 10:05:00,62.76,62.86,62.72,62.72,10190.0,61.2079,61.3054,61.1689,61.1689,10190.0
2019-11-04 10:10:00,62.75,62.8,62.68,62.8,6781.0,61.1981,61.2469,61.1299,61.2469,6781.0
2019-11-04 10:15:00,62.77,62.86,62.73,62.85,17364.0,61.2177,61.3054,61.1786,61.2957,17364.0
2019-11-04 10:20:00,62.85,63.0,62.84,62.98,6037.0,61.2957,61.442,61.2859,61.4225,6037.0
2019-11-04 10:25:00,62.96,63.13,62.96,63.09,10107.0,61.403,61.5687,61.403,61.5297,10107.0
2019-11-04 10:30:00,63.1,63.11,62.97,62.99,5174.0,61.5395,61.5492,61.4127,61.4322,5174.0
2019-11-04 10:35:00,62.98,62.98,62.81,62.83,10588.0,61.4225,61.4225,61.2567,61.2762,10588.0
2019-11-04 10:40:00,62.83,62.92,62.83,62.92,5662.0,61.2762,61.3639,61.2762,61.3639,5662.0
2019-11-04 10:45:00,62.92,62.94,62.7,62.72,21929.0,61.3639,61.3834,61.1494,61.1689,21929.0
2019-11-04 10:50:00,62.72,62.76,62.7,62.71,6397.0,61.1689,61.2079,61.1494,61.1591,6397.0
2019-11-04 10:55:00,62.72,62.9,62.71,62.85,12459.0,61.1689,61.3444,61.1591,61.2957,12459.0
2019-11-04 11:00:00,62.87,62.87,62.78,62.82,10955.0,61.3152,61.3152,61.2274,61.2664,10955.0
2019-11-04 11:05:00,62.82,62.91,62.82,62.87,9997.0,61.2664,61.3542,61.2664,61.3152,9997.0
2019-11-04 11:10:00,62.87,62.92,62.8,62.8,12481.0,61.3152,61.3639,61.2469,61.2469,12481.0
2019-11-04 11:15:00,62.81,62.85,62.76,62.85,8391.0,61.2567,61.2957,61.2079,61.2957,8391.0
2019-11-04 11:20:00,62.87,62.97,62.86,62.91,7131.0,61.3152,61.4127,61.3054,61.3542,7131.0
2019-11-04 11:25:00,62.92,63.04,62.91,63.0,6284.0,61.3639,61.481,61.3542,61.442,6284.0
2019-11-04 11:30:00,63.04,63.04,62.95,62.99,11843.0,61.481,61.481,61.3932,61.4322,11843.0
2019-11-04 11:35:00,63.0,63.13,63.0,63.12,9519.0,61.442,61.5687,61.442,61.559,9519.0
2019-11-04 11:40:00,63.12,63.16,63.1,63.14,16629.0,61.559,61.598,61.5395,61.5785,16629.0
2019-11-04 11:45:00,63.14,63.15,63.01,63.08,12449.0,61.5785,61.5883,61.4517,61.52,12449.0
2019-11-04 11:50:00,63.08,63.09,63.03,63.06,10915.0,61.52,61.5297,61.4712,61.5005,10915.0
2019-11-04 11:55:00,63.06,63.08,63.01,63.07,18178.0,61.5005,61.52,61.4517,61.5102,18178.0
2019-11-04 12:00:00,63.08,63.12,63.01,63.11,16918.0,61.52,61.559,61.4517,61.5492,16918.0
2019-11-04 12:05:00,63.11,63.15,62.98,62.98,25659.0,61.5492,61.5883,61.4225,61.4225,25659.0
2019-11-04 12:10:00,62.98,63.03,62.94,62.94,24550.0,61.4225,61.4712,61.3834,61.3834,24550.0
2019-11-04 12:15:00,62.95,62.97,62.88,62.91,6033.0,61.3932,61.4127,61.3249,61.3542,6033.0
2019-11-04 12:20:00,62.9,62.96,62.86,62.86,18841.0,61.3444,61.403,61.3054,61.3054,18841.0
2019-11-04 12:25:00,62.86,62.87,62.86,62.86,2156.0,61.3054,61.3152,61.3054,61.3054,2156.0
2019-11-04 12:30:00,62.9,62.91,62.82,62.84,13853.0,61.3444,61.3542,61.2664,61.2859,13853.0
2019-11-04 12:35:00,62.85,62.87,62.8,62.83,7019.0,61.2957,61.3152,61.2469,61.2762,7019.0
2019-11-04 12:40:00,62.84,62.91,62.83,62.89,6372.0,61.2859,61.3542,61.2762,61.3347,6372.0
2019-11-04 12:45:00,62.9,62.9,62.84,62.85,8539.0,61.3444,61.3444,61.2859,61.2957,8539.0
2019-11-04 12:50:00,62.84,62.9,62.84,62.88,3735.0,61.2859,61.3444,61.2859,61.3249,3735.0
2019-11-04 12:55:00,62.88,62.89,62.86,62.87,3399.0,61.3249,61.3347,61.3054,61.3152,3399.0
2019-11-04 13:00:00,62.88,62.89,62.83,62.87,6147.0,61.3249,61.3347,61.2762,61.3152,6147.0
2019-11-04 13:05:00,62.87,62.88,62.84,62.87,2608.0,61.3152,61.3249,61.2859,61.3152,2608.0
2019-11-04 13:10:00,62.89,63.0,62.88,62.97,8588.0,61.3347,61.442,61.3249,61.4127,8588.0
2019-11-04 13:15:00,62.97,63.0,62.96,62.98,5147.0,61.4127,61.442,61.403,61.4225,5147.0
2019-11-04 13:20:00,62.98,62.99,62.96,62.98,14016.0,61.4225,61.4322,61.403,61.4225,14016.0
2019-11-04 13:25:00,62.98,63.0,62.94,62.95,15362.0,61.4225,61.442,61.3834,61.3932,15362.0
2019-11-04 13:30:00,62.93,62.97,62.92,62.95,6755.0,61.3737,61.4127,61.3639,61.3932,6755.0
2019-11-04 13:35:00,62.95,62.95,62.89,62.9,8290.0,61.3932,61.3932,61.3347,61.3444,8290.0
2019-11-04 13:40:00,62.91,62.97,62.9,62.9,9340.0,61.3542,61.4127,61.3444,61.3444,9340.0
2019-11-04 13:45:00,62.9,62.9,62.83,62.85,13359.0,61.3444,61.3444,61.2762,61.2957,13359.0
2019-11-04 13:50:00,62.85,62.89,62.85,62.87,10777.0,61.2957,61.3347,61.2957,61.3152,10777.0
2019-11-04 13:55:00,62.87,62.88,62.83,62.84,9789.0,61.3152,61.3249,61.2762,61.2859,9789.0
2019-11-04 14:00:00,62.84,62.85,62.81,62.82,7072.0,61.2859,61.2957,61.2567,61.2664,7072.0
2019-11-04 14:05:00,62.82,62.86,62.81,62.86,9674.0,61.2664,61.3054,61.2567,61.3054,9674.0
2019-11-04 14:10:00,62.86,62.92,62.84,62.85,16922.0,61.3054,61.3639,61.2859,61.2957,16922.0
2019-11-04 14:15:00,62.86,62.86,62.81,62.82,6600.0,61.3054,61.3054,61.2567,61.2664,6600.0
2019-11-04 14:20:00,62.82,62.83,62.79,62.82,7070.0,61.2664,61.2762,61.2372,61.2664,7070.0
2019-11-04 14:25:00,62.82,62.86,62.8,62.83,7560.0,61.2664,61.3054,61.2469,61.2762,7560.0
2019-11-04 14:30:00,62.82,62.88,62.8,62.84,19173.0,61.2664,61.3249,61.2469,61.2859,19173.0
2019-11-04 14:35:00,62.84,62.87,62.8,62.87,9384.0,61.2859,61.3152,61.2469,61.3152,9384.0
2019-11-04 14:40:00,62.86,62.87,62.83,62.84,8031.0,61.3054,61.3152,61.2762,61.2859,8031.0
2019-11-04 14:45:00,62.84,62.86,62.81,62.82,5820.0,61.2859,61.3054,61.2567,61.2664,5820.0
2019-11-04 14:50:00,62.81,62.84,62.8,62.84,10892.0,61.2567,61.2859,61.2469,61.2859,10892.0
2019-11-04 14:55:00,62.85,62.94,62.85,62.94,16278.0,61.2957,61.3834,61.2957,61.3834,16278.0
2019-11-04 15:00:00,62.94,62.94,62.88,62.91,7611.0,61.3834,61.3834,61.3249,61.3542,7611.0
2019-11-04 15:05:00,62.91,62.91,62.84,62.86,11822.0,61.3542,61.3542,61.2859,61.3054,11822.0
2019-11-04 15:10:00,62.86,62.87,62.77,62.78,11958.0,61.3054,61.3152,61.2177,61.2274,11958.0
2019-11-04 15:15:00,62.79,62.8,62.76,62.79,15247.0,61.2372,61.2469,61.2079,61.2372,15247.0
2019-11-04 15:20:00,62.8,62.82,62.78,62.82,16144.0,61.2469,61.2664,61.2274,61.2664,16144.0
2019-11-04 15:25:00,62.81,62.81,62.73,62.76,18972.0,61.2567,61.2567,61.1786,61.2079,18972.0
2019-11-04 15:30:00,62.76,62.78,62.72,62.76,21468.0,61.2079,61.2274,61.1689,61.2079,21468.0
2019-11-04 15:35:00,62.75,62.78,62.74,62.76,18586.0,61.1981,61.2274,61.1884,61.2079,18586.0
2019-11-04 15:40:00,62.75,62.86,62.75,62.85,21800.0,61.1981,61.3054,61.1981,61.2957,21800.0
2019-11-04 15:45:00,62.85,62.93,62.84,62.91,31231.0,61.2957,61.3737,61.2859,61.3542,31231.0
2019-11-04 15:50:00,62.91,63.09,62.89,62.9,59052.0,61.3542,61.5297,61.3347,61.3444,59052.0
2019-11-04 15:55:00,62.9,62.92,62.81,62.82,100762.0,61.3444,61.3639,61.2567,61.2664,100762.0
2019-11-05 09:30:00,63.26,63.35,63.01,63.19,35510.0,61.6955,61.7833,61.4517,61.6273,35510.0
2019-11-05 09:35:00,63.19,63.28,63.05,63.24,19999.0,61.6273,61.715,61.4907,61.676,19999.0
2019-11-05 09:40:00,63.16,63.18,62.87,62.88,6702.0,61.598,61.6175,61.3152,61.3249,6702.0
2019-11-05 09:45:00,62.94,62.94,62.83,62.89,10082.0,61.3834,61.3834,61.2762,61.3347,10082.0
2019-11-05 09:50:00,62.98,63.03,62.83,63.0,11625.0,61.4225,61.4712,61.2762,61.442,11625.0
2019-11-05 09:55:00,62.97,63.11,62.97,63.03,9295.0,61.4127,61.5492,61.4127,61.4712,9295.0
2019-11-05 10:00:00,63.04,63.27,63.0,63.23,6989.0,61.481,61.7053,61.442,61.6663,6989.0
2019-11-05 10:05:00,63.22,63.22,62.93,62.95,5110.0,61.6565,61.6565,61.3737,61.3932,5110.0
2019-11-05 10:10:00,62.92,62.96,62.76,62.87,4783.0,61.3639,61.403,61.2079,61.3152,4783.0
2019-11-05 10:15:00,62.86,62.87,62.73,62.76,5923.0,61.3054,61.3152,61.1786,61.2079,5923.0
2019-11-05 10:20:00,62.71,62.8,62.71,62.74,3547.0,61.1591,61.2469,61.1591,61.1884,3547.0
2019-11-05 10:25:00,62.77,62.78,62.69,62.7,7761.0,61.2177,61.2274,61.1396,61.1494,7761.0
2019-11-05 10:30:00,62.71,62.75,62.66,62.66,4897.0,61.1591,61.1981,61.1104,61.1104,4897.0
2019-11-05 10:35:00,62.67,62.76,62.64,62.68,5961.0,61.1201,61.2079,61.0909,61.1299,5961.0
2019-11-05 10:40:00,62.67,62.7,62.59,62.61,4455.0,61.1201,61.1494,61.0421,61.0616,4455.0
2019-11-05 10:45:00,62.59,62.59,62.54,62.55,4996.0,61.0421,61.0421,60.9933,61.0031,4996.0
2019-11-05 10:50:00,62.55,62.61,62.54,62.56,4651.0,61.0031,61.0616,60.9933,61.0128,4651.0
2019-11-05 10:55:00,62.58,62.63,62.55,62.62,5440.0,61.0323,61.0811,61.0031,61.0714,5440.0
2019-11-05 11:00:00,62.63,62.78,62.63,62.77,8696.0,61.0811,61.2274,61.0811,61.2177,8696.0
2019-11-05 11:05:00,62.77,62.79,62.75,62.77,2490.0,61.2177,61.2372,61.1981,61.2177,2490.0
2019-11-05 11:10:00,62.75,62.84,62.74,62.82,6155.0,61.1981,61.2859,61.1884,61.2664,6155.0
2019-11-05 11:15:00,62.83,62.85,62.68,62.8,17881.0,61.2762,61.2957,61.1299,61.2469,17881.0
2019-11-05 11:20:00,62.79,62.9,62.78,62.89,9962.0,61.2372,61.3444,61.2274,61.3347,9962.0
2019-11-05 11:25:00,62.89,62.96,62.89,62.89,3629.0,61.3347,61.403,61.3347,61.3347,3629.0
2019-11-05 11:30:00,62.91,63.04,62.89,63.01,6018.0,61.3542,61.481,61.3347,61.4517,6018.0
2019-11-05 11:35:00,63.01,63.06,62.97,62.98,8984.0,61.4517,61.5005,61.4127,61.4225,8984.0
2019-11-05 11:40:00,62.98,63.0,62.94,62.97,5587.0,61.4225,61.442,61.3834,61.4127,5587.0
2019-11-05 11:45:00,62.96,63.0,62.88,62.92,12295.0,61.403,61.442,61.3249,61.3639,12295.0
2019-11-05 11:50:00,62.92,63.01,62.91,62.99,12191.0,61.3639,61.4517,61.3542,61.4322,12191.0
2019-11-05 11:55:00,63.01,63.07,63.0,63.07,14804.0,61.4517,61.5102,61.442,61.5102,14804.0
2019-11-05 12:00:00,63.07,63.1,63.04,63.07,13051.0,61.5102,61.5395,61.481,61.5102,13051.0
2019-11-05 12:05:00,63.06,63.07,63.01,63.05,6005.0,61.5005,61.5102,61.4517,61.4907,6005.0
2019-11-05 12:10:00,63.05,63.15,63.04,63.14,7690.0,61.4907,61.5883,61.481,61.5785,7690.0
2019-11-05 12:15:00,63.17,63.24,63.17,63.19,11100.0,61.6078,61.676,61.6078,61.6273,11100.0
2019-11-05 12:20:00,63.21,63.24,63.14,63.16,9645.0,61.6468,61.676,61.5785,61.598,9645.0
2019-11-05 12:25:00,63.15,63.21,63.14,63.21,11916.0,61.5883,61.6468,61.5785,61.6468,11916.0
2019-11-05 12:30:00,63.21,63.21,63.16,63.18,7200.0,61.6468,61.6468,61.598,61.6175,7200.0
2019-11-05 12:35:00,63.18,63.34,63.17,63.34,6259.0,61.6175,61.7736,61.6078,61.7736,6259.0
2019-11-05 12:40:00,63.35,63.4,63.34,63.36,15671.0,61.7833,61.8321,61.7736,61.7931,15671.0
2019-11-05 12:45:00,63.36,63.44,63.35,63.44,7314.0,61.7931,61.8711,61.7833,61.8711,7314.0
2019-11-05 12:50:00,63.45,63.45,63.32,63.33,11183.0,61.8808,61.8808,61.754,61.7638,11183.0
2019-11-05 12:55:00,63.35,63.4,63.33,63.38,8523.0,61.7833,61.8321,61.7638,61.8126,8523.0
2019-11-05 13:00:00,63.4,63.47,63.4,63.42,7232.0,61.8321,61.9003,61.8321,61.8516,7232.0
2019-11-05 13:05:00,63.42,63.45,63.4,63.43,6387.0,61.8516,61.8808,61.8321,61.8613,6387.0
2019-11-05 13:10:00,63.43,63.46,63.42,63.45,3842.0,61.8613,61.8906,61.8516,61.8808,3842.0
2019-11-05 13:15:00,63.45,63.46,63.37,63.37,4860.0,61.8808,61.8906,61.8028,61.8028,4860.0
2019-11-05 13:20:00,63.37,63.41,63.25,63.31,12229.0,61.8028,61.8418,61.6858,61.7443,12229.0
2019-11-05 13:25:00,63.32,63.33,63.29,63.31,4594.0,61.754,61.7638,61.7248,61.7443,4594.0
2019-11-05 13:30:00,63.32,63.33,63.29,63.31,7041.0,61.754,61.7638,61.7248,61.7443,7041.0
2019-11-05 13:35:00,63.31,63.39,63.3,63.36,9877.0,61.7443,61.8223,61.7345,61.7931,9877.0
2019-11-05 13:40:00,63.36,63.37,63.31,63.31,4667.0,61.7931,61.8028,61.7443,61.7443,4667.0
2019-11-05 13:45:00,63.3,63.3,63.18,63.2,10586.0,61.7345,61.7345,61.6175,61.637,10586.0
2019-11-05 13:50:00,63.2,63.27,63.19,63.27,4550.0,61.637,61.7053,61.6273,61.7053,4550.0
2019-11-05 13:55:00,63.26,63.31,63.22,63.22,9281.0,61.6955,61.7443,61.6565,61.6565,9281.0
2019-11-05 14:00:00,63.23,63.23,63.18,63.19,3373.0,61.6663,61.6663,61.6175,61.6273,3373.0
2019-11-05 14:05:00,63.18,63.2,63.16,63.17,6570.0,61.6175,61.637,61.598,61.6078,6570.0
2019-11-05 14:10:00,63.17,63.21,63.15,63.2,8658.0,61.6078,61.6468,61.5883,61.637,8658.0
2019-11-05 14:15:00,63.19,63.19,63.1,63.16,16241.0,61.6273,61.6273,61.5395,61.598,16241.0
2019-11-05 14:20:00,63.17,63.27,63.17,63.26,10934.0,61.6078,61.7053,61.6078,61.6955,10934.0
2019-11-05 14:25:00,63.23,63.25,63.18,63.2,8989.0,61.6663,61.6858,61.6175,61.637,8989.0
2019-11-05 14:30:00,63.2,63.21,63.17,63.18,7592.0,61.637,61.6468,61.6078,61.6175,7592.0
2019-11-05 14:35:00,63.18,63.19,63.14,63.15,7967.0,61.6175,61.6273,61.5785,61.5883,7967.0
2019-11-05 14:40:00,63.13,63.18,63.12,63.16,5050.0,61.5687,61.6175,61.559,61.598,5050.0
2019-11-05 14:45:00,63.14,63.16,63.14,63.14,2620.0,61.5785,61.598,61.5785,61.5785,2620.0
2019-11-05 14:50:00,63.15,63.15,63.07,63.09,16935.0,61.5883,61.5883,61.5102,61.5297,16935.0
2019-11-05 14:55:00,63.09,63.11,63.06,63.08,6520.0,61.5297,61.5492,61.5005,61.52,6520.0
2019-11-05 15:00:00,63.08,63.09,63.04,63.08,8339.0,61.52,61.5297,61.481,61.52,8339.0
2019-11-05 15:05:00,63.07,63.07,63.0,63.0,10166.0,61.5102,61.5102,61.442,61.442,10166.0
2019-11-05 15:10:00,62.99,62.99,62.93,62.93,12254.0,61.4322,61.4322,61.3737,61.3737,12254.0
2019-11-05 15:15:00,62.93,62.95,62.89,62.92,13029.0,61.3737,61.3932,61.3347,61.3639,13029.0
2019-11-05 15:20:00,62.9,62.94,62.87,62.94,13669.0,61.3444,61.3834,61.3152,61.3834,13669.0
2019-11-05 15:25:00,62.94,62.97,62.91,62.97,9866.0,61.3834,61.4127,61.3542,61.4127,9866.0
2019-11-05 15:30:00,62.96,62.99,62.77,62.79,36554.0,61.403,61.4322,61.2177,61.2372,36554.0
2019-11-05 15:35:00,62.79,62.86,62.78,62.82,27344.0,61.2372,61.3054,61.2274,61.2664,27344.0
2019-11-05 15:40:00,62.83,62.83,62.76,62.77,28034.0,61.2762,61.2762,61.2079,61.2177,28034.0
2019-11-05 15:45:00,62.76,62.77,62.69,62.71,28487.0,61.2079,61.2177,61.1396,61.1591,28487.0
2019-11-05 15:50:00,62.68,62.71,62.62,62.64,52128.0,61.1299,61.1591,61.0714,61.0909,52128.0
2019-11-05 15:55:00,62.63,62.63,62.53,62.6,96164.0,61.0811,61.0811,60.9836,61.0519,96164.0
2019-11-06 09:30:00,62.45,62.66,62.3,62.43,29154.0,60.9056,61.1104,60.7593,60.8861,29154.0
2019-11-06 09:35:00,62.39,62.55,62.39,62.5,12955.0,60.847,61.0031,60.847,60.9543,12955.0
2019-11-06 09:40:00,62.55,62.57,62.37,62.43,10436.0,61.0031,61.0226,60.8275,60.8861,10436.0
2019-11-06 09:45:00,62.45,62.46,62.16,62.19,13208.0,60.9056,60.9153,60.6227,60.652,13208.0
2019-11-06 09:50:00,62.18,62.41,62.04,62.4,10272.0,60.6422,60.8666,60.5057,60.8568,10272.0
2019-11-06 09:55:00,62.41,62.52,62.38,62.46,12718.0,60.8666,60.9738,60.8373,60.9153,12718.0
2019-11-06 10:00:00,62.43,62.6,62.41,62.57,18017.0,60.8861,61.0519,60.8666,61.0226,18017.0
2019-11-06 10:05:00,62.55,62.64,62.51,62.58,9265.0,61.0031,61.0909,60.9641,61.0323,9265.0
2019-11-06 10:10:00,62.61,62.63,62.41,62.43,11650.0,61.0616,61.0811,60.8666,60.8861,11650.0
2019-11-06 10:15:00,62.42,62.42,62.31,62.35,9366.0,60.8763,60.8763,60.769,60.808,9366.0
2019-11-06 10:20:00,62.35,62.36,62.26,62.28,11185.0,60.808,60.8178,60.7203,60.7398,11185.0
2019-11-06 10:25:00,62.29,62.32,62.09,62.14,6606.0,60.7495,60.7788,60.5545,60.6032,6606.0
2019-11-06 10:30:00,62.11,62.13,62.04,62.09,11858.0,60.574,60.5935,60.5057,60.5545,11858.0
2019-11-06 10:35:00,62.12,62.13,61.97,62.04,14392.0,60.5837,60.5935,60.4374,60.5057,14392.0
2019-11-06 10:40:00,62.02,62.08,62.01,62.05,5150.0,60.4862,60.5447,60.4764,60.5155,5150.0
2019-11-06 10:45:00,62.07,62.22,62.02,62.19,13201.0,60.535,60.6813,60.4862,60.652,13201.0
2019-11-06 10:50:00,62.18,62.19,62.08,62.08,10711.0,60.6422,60.652,60.5447,60.5447,10711.0
2019-11-06 10:55:00,62.07,62.13,62.06,62.1,5532.0,60.535,60.5935,60.5252,60.5642,5532.0
2019-11-06 11:00:00,62.12,62.29,62.12,62.29,9894.0,60.5837,60.7495,60.5837,60.7495,9894.0
2019-11-06 11:05:00,62.32,62.34,62.26,62.32,10407.0,60.7788,60.7983,60.7203,60.7788,10407.0
2019-11-06 11:10:00,62.28,62.29,62.21,62.23,11351.0,60.7398,60.7495,60.6715,60.691,11351.0
2019-11-06 11:15:00,62.23,62.28,62.18,62.25,8720.0,60.691,60.7398,60.6422,60.7105,8720.0
2019-11-06 11:20:00,62.26,62.3,62.22,62.3,5300.0,60.7203,60.7593,60.6813,60.7593,5300.0
2019-11-06 11:25:00,62.3,62.3,62.2,62.25,13853.0,60.7593,60.7593,60.6617,60.7105,13853.0
2019-11-06 11:30:00,62.26,62.46,62.26,62.46,9302.0,60.7203,60.9153,60.7203,60.9153,9302.0
2019-11-06 11:35:00,62.49,62.58,62.48,62.57,13959.0,60.9446,61.0323,60.9348,61.0226,13959.0
2019-11-06 11:40:00,62.57,62.69,62.48,62.48,11508.0,61.0226,61.1396,60.9348,60.9348,11508.0
2019-11-06 11:45:00,62.44,62.52,62.29,62.43,12531.0,60.8958,60.9738,60.7495,60.8861,12531.0
2019-11-06 11:50:00,62.37,62.4,62.28,62.3,20612.0,60.8275,60.8568,60.7398,60.7593,20612.0
2019-11-06 11:55:00,62.32,62.36,62.26,62.29,27525.0,60.7788,60.8178,60.7203,60.7495,27525.0
2019-11-06 12:00:00,62.3,62.52,62.3,62.5,10368.0,60.7593,60.9738,60.7593,60.9543,10368.0
2019-11-06 12:05:00,62.52,62.62,62.49,62.58,7717.0,60.9738,61.0714,60.9446,61.0323,7717.0
2019-11-06 12:10:00,62.57,62.59,62.53,62.59,5600.0,61.0226,61.0421,60.9836,61.0421,5600.0
2019-11-06 12:15:00,62.57,62.57,62.51,62.53,11162.0,61.0226,61.0226,60.9641,60.9836,11162.0
2019-11-06 12:20:00,62.54,62.64,62.54,62.6,11558.0,60.9933,61.0909,60.9933,61.0519,11558.0
2019-11-06 12:25:00,62.59,62.63,62.54,62.58,7256.0,61.0421,61.0811,60.9933,61.0323,7256.0
2019-11-06 12:30:00,62.59,62.65,62.59,62.64,6388.0,61.0421,61.1006,61.0421,61.0909,6388.0
2019-11-06 12:35:00,62.64,62.68,62.63,62.67,7008.0,61.0909,61.1299,61.0811,61.1201,7008.0
2019-11-06 12:40:00,62.66,62.72,62.66,62.71,9654.0,61.1104,61.1689,61.1104,61.1591,9654.0
2019-11-06 12:45:00,62.7,62.77,62.69,62.77,7582.0,61.1494,61.2177,61.1396,61.2177,7582.0
2019-11-06 12:50:00,62.8,62.8,62.68,62.68,5850.0,61.2469,61.2469,61.1299,61.1299,5850.0
2019-11-06 12:55:00,62.71,62.85,62.71,62.84,6077.0,61.1591,61.2957,61.1591,61.2859,6077.0
2019-11-06 13:00:00,62.85,62.87,62.8,62.87,11149.0,61.2957,61.3152,61.2469,61.3152,11149.0
2019-11-06 13:05:00,62.89,62.89,62.75,62.75,15745.0,61.3347,61.3347,61.1981,61.1981,15745.0
2019-11-06 13:10:00,62.75,62.91,62.75,62.91,4931.0,61.1981,61.3542,61.1981,61.3542,4931.0
2019-11-06 13:15:00,62.9,62.98,62.89,62.9,11157.0,61.3444,61.4225,61.3347,61.3444,11157.0
2019-11-06 13:20:00,62.88,62.89,62.81,62.81,5821.0,61.3249,61.3347,61.2567,61.2567,5821.0
2019-11-06 13:25:00,62.79,62.84,62.77,62.82,5603.0,61.2372,61.2859,61.2177,61.2664,5603.0
2019-11-06 13:30:00,62.82,62.83,62.74,62.75,6790.0,61.2664,61.2762,61.1884,61.1981,6790.0
2019-11-06 13:35:00,62.75,62.79,62.74,62.76,5950.0,61.1981,61.2372,61.1884,61.2079,5950.0
2019-11-06 13:40:00,62.77,62.86,62.77,62.85,5334.0,61.2177,61.3054,61.2177,61.2957,5334.0
2019-11-06 13:45:00,62.88,62.88,62.77,62.77,4620.0,61.3249,61.3249,61.2177,61.2177,4620.0
2019-11-06 13:50:00,62.77,62.8,62.76,62.78,4393.0,61.2177,61.2469,61.2079,61.2274,4393.0
2019-11-06 13:55:00,62.8,62.85,62.8,62.85,25496.0,61.2469,61.2957,61.2469,61.2957,25496.0
2019-11-06 14:00:00,62.86,62.89,62.81,62.83,6202.0,61.3054,61.3347,61.2567,61.2762,6202.0
2019-11-06 14:05:00,62.83,62.84,62.79,62.79,5594.0,61.2762,61.2859,61.2372,61.2372,5594.0
2019-11-06 14:10:00,62.81,62.81,62.76,62.78,4806.0,61.2567,61.2567,61.2079,61.2274,4806.0
2019-11-06 14:15:00,62.77,62.81,62.76,62.79,4630.0,61.2177,61.2567,61.2079,61.2372,4630.0
2019-11-06 14:20:00,62.79,62.79,62.68,62.74,7492.0,61.2372,61.2372,61.1299,61.1884,7492.0
2019-11-06 14:25:00,62.74,62.8,62.74,62.78,4715.0,61.1884,61.2469,61.1884,61.2274,4715.0
2019-11-06 14:30:00,62.78,62.85,62.78,62.79,6459.0,61.2274,61.2957,61.2274,61.2372,6459.0
2019-11-06 14:35:00,62.8,62.83,62.78,62.82,10853.0,61.2469,61.2762,61.2274,61.2664,10853.0
2019-11-06 14:40:00,62.81,62.86,62.79,62.84,37174.0,61.2567,61.3054,61.2372,61.2859,37174.0
2019-11-06 14:45:00,62.85,62.9,62.83,62.84,8600.0,61.2957,61.3444,61.2762,61.2859,8600.0
2019-11-06 14:50:00,62.84,62.93,62.84,62.91,8800.0,61.2859,61.3737,61.2859,61.3542,8800.0
2019-11-06 14:55:00,62.92,63.02,62.89,63.02,5817.0,61.3639,61.4615,61.3347,61.4615,5817.0
2019-11-06 15:00:00,63.03,63.03,62.93,62.95,11016.0,61.4712,61.4712,61.3737,61.3932,11016.0
2019-11-06 15:05:00,62.94,62.97,62.91,62.97,9317.0,61.3834,61.4127,61.3542,61.4127,9317.0
2019-11-06 15:10:00,62.96,63.03,62.95,62.99,9986.0,61.403,61.4712,61.3932,61.4322,9986.0
2019-11-06 15:15:00,62.98,63.06,62.96,63.06,7273.0,61.4225,61.5005,61.403,61.5005,7273.0
2019-11-06 15:20:00,63.07,63.09,63.03,63.05,7909.0,61.5102,61.5297,61.4712,61.4907,7909.0
2019-11-06 15:25:00,63.06,63.07,62.99,63.04,13639.0,61.5005,61.5102,61.4322,61.481,13639.0
2019-11-06 15:30:00,63.04,63.06,62.94,62.95,14032.0,61.481,61.5005,61.3834,61.3932,14032.0
2019-11-06 15:35:00,62.95,63.02,62.95,63.01,13458.0,61.3932,61.4615,61.3932,61.4517,13458.0
2019-11-06 15:40:00,63.01,63.03,62.96,62.97,13665.0,61.4517,61.4712,61.403,61.4127,13665.0
2019-11-06 15:45:00,62.97,62.98,62.94,62.97,15703.0,61.4127,61.4225,61.3834,61.4127,15703.0
2019-11-06 15:50:00,62.97,63.01,62.96,62.97,27029.0,61.4127,61.4517,61.403,61.4127,27029.0
2019-11-06 15:55:00,62.98,63.09,62.97,63.02,100793.0,61.4225,61.5297,61.4127,61.4615,100793.0
2019-11-07 09:30:00,63.69,64.29,63.32,63.51,49645.0,62.1149,62.7001,61.754,61.9393,49645.0
2019-11-07 09:35:00,63.5,63.6,63.31,63.44,8031.0,61.9296,62.0271,61.7443,61.8711,8031.0
2019-11-07 09:40:00,63.42,63.42,63.1,63.19,12330.0,61.8516,61.8516,61.5395,61.6273,12330.0
2019-11-07 09:45:00,63.24,63.41,63.17,63.37,13629.0,61.676,61.8418,61.6078,61.8028,13629.0
2019-11-07 09:50:00,63.37,63.49,63.3,63.39,9913.0,61.8028,61.9198,61.7345,61.8223,9913.0
2019-11-07 09:55:00,63.36,63.55,63.36,63.53,11830.0,61.7931,61.9784,61.7931,61.9589,11830.0
2019-11-07 10:00:00,63.55,63.58,63.33,63.33,8065.0,61.9784,62.0076,61.7638,61.7638,8065.0
2019-11-07 10:05:00,63.36,63.37,63.31,63.36,7515.0,61.7931,61.8028,61.7443,61.7931,7515.0
2019-11-07 10:10:00,63.37,63.41,63.34,63.39,7891.0,61.8028,61.8418,61.7736,61.8223,7891.0
2019-11-07 10:15:00,63.38,63.45,63.38,63.39,7317.0,61.8126,61.8808,61.8126,61.8223,7317.0
2019-11-07 10:20:00,63.38,63.42,63.33,63.34,4104.0,61.8126,61.8516,61.7638,61.7736,4104.0
2019-11-07 10:25:00,63.36,63.4,63.33,63.39,6800.0,61.7931,61.8321,61.7638,61.8223,6800.0
2019-11-07 10:30:00,63.42,63.5,63.35,63.44,10079.0,61.8516,61.9296,61.7833,61.8711,10079.0
2019-11-07 10:35:00,63.42,63.52,63.39,63.52,17045.0,61.8516,61.9491,61.8223,61.9491,17045.0
2019-11-07 10:40:00,63.5,63.55,63.42,63.44,35681.0,61.9296,61.9784,61.8516,61.8711,35681.0
2019-11-07 10:45:00,63.43,63.47,63.25,63.3,27164.0,61.8613,61.9003,61.6858,61.7345,27164.0
2019-11-07 10:50:00,63.31,63.39,63.28,63.28,12113.0,61.7443,61.8223,61.715,61.715,12113.0
2019-11-07 10:55:00,63.27,63.31,63.22,63.22,12524.0,61.7053,61.7443,61.6565,61.6565,12524.0
2019-11-07 11:00:00,63.23,63.34,63.21,63.31,5100.0,61.6663,61.7736,61.6468,61.7443,5100.0
2019-11-07 11:05:00,63.28,63.28,63.16,63.17,8491.0,61.715,61.715,61.598,61.6078,8491.0
2019-11-07 11:10:00,63.16,63.31,63.16,63.27,10352.0,61.598,61.7443,61.598,61.7053,10352.0
2019-11-07 11:15:00,63.27,63.38,63.25,63.37,7724.0,61.7053,61.8126,61.6858,61.8028,7724.0
2019-11-07 11:20:00,63.37,63.38,63.27,63.28,12772.0,61.8028,61.8126,61.7053,61.715,12772.0
2019-11-07 11:25:00,63.29,63.31,63.17,63.22,15217.0,61.7248,61.7443,61.6078,61.6565,15217.0
2019-11-07 11:30:00,63.23,63.25,63.17,63.25,7520.0,61.6663,61.6858,61.6078,61.6858,7520.0
2019-11-07 11:35:00,63.25,63.28,63.22,63.24,6756.0,61.6858,61.715,61.6565,61.676,6756.0
2019-11-07 11:40:00,63.24,63.31,63.21,63.3,9515.0,61.676,61.7443,61.6468,61.7345,9515.0
2019-11-07 11:45:00,63.33,63.33,63.22,63.24,13091.0,61.7638,61.7638,61.6565,61.676,13091.0
2019-11-07 11:50:00,63.24,63.26,63.2,63.25,9617.0,61.676,61.6955,61.637,61.6858,9617.0
2019-11-07 11:55:00,63.25,63.52,63.22,63.44,23127.0,61.6858,61.9491,61.6565,61.8711,23127.0
2019-11-07 12:00:00,63.46,63.48,63.29,63.29,14051.0,61.8906,61.9101,61.7248,61.7248,14051.0
2019-11-07 12:05:00,63.3,63.33,63.27,63.32,7901.0,61.7345,61.7638,61.7053,61.754,7901.0
2019-11-07 12:10:00,63.33,63.37,63.28,63.3,9570.0,61.7638,61.8028,61.715,61.7345,9570.0
2019-11-07 12:15:00,63.28,63.31,63.26,63.3,7693.0,61.715,61.7443,61.6955,61.7345,7693.0
2019-11-07 12:20:00,63.3,63.31,63.25,63.28,9361.0,61.7345,61.7443,61.6858,61.715,9361.0
2019-11-07 12:25:00,63.28,63.31,63.25,63.3,10219.0,61.715,61.7443,61.6858,61.7345,10219.0
2019-11-07 12:30:00,63.29,63.31,63.21,63.28,7204.0,61.7248,61.7443,61.6468,61.715,7204.0
2019-11-07 12:35:00,63.28,63.32,63.26,63.32,6918.0,61.715,61.754,61.6955,61.754,6918.0
2019-11-07 12:40:00,63.32,63.33,63.28,63.29,8320.0,61.754,61.7638,61.715,61.7248,8320.0
2019-11-07 12:45:00,63.29,63.32,63.25,63.31,5936.0,61.7248,61.754,61.6858,61.7443,5936.0
2019-11-07 12:50:00,63.32,63.39,63.32,63.38,7776.0,61.754,61.8223,61.754,61.8126,7776.0
2019-11-07 12:55:00,63.38,63.48,63.38,63.45,7665.0,61.8126,61.9101,61.8126,61.8808,7665.0
2019-11-07 13:00:00,63.45,63.47,63.35,63.38,8202.0,61.8808,61.9003,61.7833,61.8126,8202.0
2019-11-07 13:05:00,63.37,63.38,63.34,63.37,8073.0,61.8028,61.8126,61.7736,61.8028,8073.0
2019-11-07 13:10:00,63.37,63.44,63.37,63.44,7652.0,61.8028,61.8711,61.8028,61.8711,7652.0
2019-11-07 13:15:00,63.44,63.46,63.4,63.4,7154.0,61.8711,61.8906,61.8321,61.8321,7154.0
2019-11-07 13:20:00,63.41,63.41,63.35,63.36,7372.0,61.8418,61.8418,61.7833,61.7931,7372.0
2019-11-07 13:25:00,63.38,63.39,63.35,63.37,5478.0,61.8126,61.8223,61.7833,61.8028,5478.0
2019-11-07 13:30:00,63.37,63.39,63.32,63.35,8540.0,61.8028,61.8223,61.754,61.7833,8540.0
2019-11-07 13:35:00,63.36,63.38,63.31,63.38,4311.0,61.7931,61.8126,61.7443,61.8126,4311.0
2019-11-07 13:40:00,63.39,63.4,63.34,63.34,8471.0,61.8223,61.8321,61.7736,61.7736,8471.0
2019-11-07 13:45:00,63.34,63.35,63.3,63.32,8843.0,61.7736,61.7833,61.7345,61.754,8843.0
2019-11-07 13:50:00,63.31,63.32,63.24,63.26,7896.0,61.7443,61.754,61.676,61.6955,7896.0
2019-11-07 13:55:00,63.26,63.26,63.2,63.24,7369.0,61.6955,61.6955,61.637,61.676,7369.0
2019-11-07 14:00:00,63.24,63.33,63.24,63.3,5571.0,61.676,61.7638,61.676,61.7345,5571.0
2019-11-07 14:05:00,63.29,63.29,63.25,63.25,6145.0,61.7248,61.7248,61.6858,61.6858,6145.0
2019-11-07 14:10:00,63.25,63.33,63.19,63.32,11288.0,61.6858,61.7638,61.6273,61.754,11288.0
2019-11-07 14:15:00,63.31,63.37,63.29,63.37,5150.0,61.7443,61.8028,61.7248,61.8028,5150.0
2019-11-07 14:20:00,63.38,63.43,63.36,63.41,12994.0,61.8126,61.8613,61.7931,61.8418,12994.0
2019-11-07 14:25:00,63.4,63.41,63.36,63.37,5951.0,61.8321,61.8418,61.7931,61.8028,5951.0
2019-11-07 14:30:00,63.38,63.4,63.36,63.39,7825.0,61.8126,61.8321,61.7931,61.8223,7825.0
2019-11-07 14:35:00,63.39,63.4,63.35,63.4,13298.0,61.8223,61.8321,61.7833,61.8321,13298.0
2019-11-07 14:40:00,63.4,63.43,63.1,63.14,25541.0,61.8321,61.8613,61.5395,61.5785,25541.0
2019-11-07 14:45:00,63.15,63.22,63.12,63.14,3703.0,61.5883,61.6565,61.559,61.5785,3703.0
2019-11-07 14:50:00,63.13,63.13,62.99,62.99,16939.0,61.5687,61.5687,61.4322,61.4322,16939.0
2019-11-07 14:55:00,63.0,63.02,62.93,63.01,7870.0,61.442,61.4615,61.3737,61.4517,7870.0
2019-11-07 15:00:00,63.02,63.06,63.01,63.04,12671.0,61.4615,61.5005,61.4517,61.481,12671.0
2019-11-07 15:05:00,63.04,63.04,62.96,62.96,10797.0,61.481,61.481,61.403,61.403,10797.0
2019-11-07 15:10:00,62.96,62.96,62.84,62.84,14498.0,61.403,61.403,61.2859,61.2859,14498.0
2019-11-07 15:15:00,62.83,62.84,62.63,62.63,13110.0,61.2762,61.2859,61.0811,61.0811,13110.0
2019-11-07 15:20:00,62.62,62.63,62.43,62.44,47940.0,61.0714,61.0811,60.8861,60.8958,47940.0
2019-11-07 15:25:00,62.43,62.48,62.39,62.4,36477.0,60.8861,60.9348,60.847,60.8568,36477.0
2019-11-07 15:30:00,62.4,62.42,62.31,62.39,55389.0,60.8568,60.8763,60.769,60.847,55389.0
2019-11-07 15:35:00,62.38,62.38,62.31,62.31,33616.0,60.8373,60.8373,60.769,60.769,33616.0
2019-11-07 15:40:00,62.32,62.43,62.29,62.31,26923.0,60.7788,60.8861,60.7495,60.769,26923.0
2019-11-07 15:45:00,62.31,62.47,62.29,62.47,46984.0,60.769,60.9251,60.7495,60.9251,46984.0
2019-11-07 15:50:00,62.5,62.5,62.41,62.43,34599.0,60.9543,60.9543,60.8666,60.8861,34599.0
2019-11-07 15:55:00,62.44,62.57,62.41,62.57,81387.0,60.8958,61.0226,60.8666,61.0226,81387.0
2019-11-08 09:30:00,62.58,63.0,62.43,62.67,35935.0,61.0323,61.442,60.8861,61.1201,35935.0
2019-11-08 09:35:00,62.7,63.01,62.68,62.84,9694.0,61.1494,61.4517,61.1299,61.2859,9694.0
2019-11-08 09:40:00,62.85,62.97,62.78,62.92,15376.0,61.2957,61.4127,61.2274,61.3639,15376.0
2019-11-08 09:45:00,62.9,62.95,62.85,62.9,27163.0,61.3444,61.3932,61.2957,61.3444,27163.0
2019-11-08 09:50:00,62.9,63.04,62.79,62.97,33918.0,61.3444,61.481,61.2372,61.4127,33918.0
2019-11-08 09:55:00,62.97,63.04,62.65,62.65,12296.0,61.4127,61.481,61.1006,61.1006,12296.0
2019-11-08 10:00:00,62.62,62.76,62.51,62.74,13777.0,61.0714,61.2079,60.9641,61.1884,13777.0
2019-11-08 10:05:00,62.76,62.82,62.71,62.82,13877.0,61.2079,61.2664,61.1591,61.2664,13877.0
2019-11-08 10:10:00,62.82,62.91,62.79,62.9,8960.0,61.2664,61.3542,61.2372,61.3444,8960.0
2019-11-08 10:15:00,62.92,62.95,62.88,62.92,12272.0,61.3639,61.3932,61.3249,61.3639,12272.0
2019-11-08 10:20:00,62.92,63.02,62.88,62.99,19098.0,61.3639,61.4615,61.3249,61.4322,19098.0
2019-11-08 10:25:00,63.01,63.08,62.9,62.98,10307.0,61.4517,61.52,61.3444,61.4225,10307.0
2019-11-08 10:30:00,63.0,63.1,62.99,63.06,20006.0,61.442,61.5395,61.4322,61.5005,20006.0
2019-11-08 10:35:00,63.05,63.05,62.98,63.04,13990.0,61.4907,61.4907,61.4225,61.481,13990.0
2019-11-08 10:40:00,63.04,63.15,63.01,63.15,25136.0,61.481,61.5883,61.4517,61.5883,25136.0
2019-11-08 10:45:00,63.17,63.19,62.98,63.01,19476.0,61.6078,61.6273,61.4225,61.4517,19476.0
2019-11-08 10:50:00,63.02,63.02,62.96,63.02,6230.0,61.4615,61.4615,61.403,61.4615,6230.0
2019-11-08 10:55:00,63.03,63.08,62.99,63.08,13753.0,61.4712,61.52,61.4322,61.52,13753.0
2019-11-08 11:00:00,63.07,63.26,63.06,63.24,18834.0,61.5102,61.6955,61.5005,61.676,18834.0
2019-11-08 11:05:00,63.23,63.27,63.19,63.26,12530.0,61.6663,61.7053,61.6273,61.6955,12530.0
2019-11-08 11:10:00,63.26,63.27,63.22,63.25,9175.0,61.6955,61.7053,61.6565,61.6858,9175.0
2019-11-08 11:15:00,63.26,63.27,63.21,63.23,11739.0,61.6955,61.7053,61.6468,61.6663,11739.0
2019-11-08 11:20:00,63.24,63.25,63.16,63.19,16134.0,61.676,61.6858,61.598,61.6273,16134.0
2019-11-08 11:25:00,63.19,63.22,63.16,63.22,10054.0,61.6273,61.6565,61.598,61.6565,10054.0
2019-11-08 11:30:00,63.22,63.24,63.08,63.14,19705.0,61.6565,61.676,61.52,61.5785,19705.0
2019-11-08 11:35:00,63.14,63.14,63.06,63.12,41830.0,61.5785,61.5785,61.5005,61.559,41830.0
2019-11-08 11:40:00,63.12,63.23,63.08,63.22,62017.0,61.559,61.6663,61.52,61.6565,62017.0
2019-11-08 11:45:00,63.24,63.31,63.22,63.31,18429.0,61.676,61.7443,61.6565,61.7443,18429.0
2019-11-08 11:50:00,63.3,63.34,63.28,63.33,9964.0,61.7345,61.7736,61.715,61.7638,9964.0
2019-11-08 11:55:00,63.34,63.37,63.32,63.33,15377.0,61.7736,61.8028,61.754,61.7638,15377.0
2019-11-08 12:00:00,63.34,63.35,63.29,63.34,14822.0,61.7736,61.7833,61.7248,61.7736,14822.0
2019-11-08 12:05:00,63.34,63.38,63.33,63.37,9811.0,61.7736,61.8126,61.7638,61.8028,9811.0
2019-11-08 12:10:00,63.37,63.37,63.3,63.31,10002.0,61.8028,61.8028,61.7345,61.7443,10002.0
2019-11-08 12:15:00,63.31,63.35,63.27,63.35,14287.0,61.7443,61.7833,61.7053,61.7833,14287.0
2019-11-08 12:20:00,63.35,63.36,63.32,63.33,9834.0,61.7833,61.7931,61.754,61.7638,9834.0
2019-11-08 12:25:00,63.32,63.33,63.28,63.29,9281.0,61.754,61.7638,61.715,61.7248,9281.0
2019-11-08 12:30:00,63.28,63.29,63.23,63.25,10292.0,61.715,61.7248,61.6663,61.6858,10292.0
2019-11-08 12:35:00,63.25,63.27,63.22,63.24,11583.0,61.6858,61.7053,61.6565,61.676,11583.0
2019-11-08 12:40:00,63.24,63.24,63.07,63.08,9906.0,61.676,61.676,61.5102,61.52,9906.0
2019-11-08 12:45:00,63.08,63.12,63.08,63.11,8081.0,61.52,61.559,61.52,61.5492,8081.0
2019-11-08 12:50:00,63.1,63.11,63.07,63.08,12070.0,61.5395,61.5492,61.5102,61.52,12070.0
2019-11-08 12:55:00,63.08,63.08,62.96,62.96,11264.0,61.52,61.52,61.403,61.403,11264.0
2019-11-08 13:00:00,62.97,62.97,62.87,62.89,10171.0,61.4127,61.4127,61.3152,61.3347,10171.0
2019-11-08 13:05:00,62.89,62.94,62.86,62.86,13101.0,61.3347,61.3834,61.3054,61.3054,13101.0
2019-11-08 13:10:00,62.86,62.94,62.86,62.94,8971.0,61.3054,61.3834,61.3054,61.3834,8971.0
2019-11-08 13:15:00,62.94,62.95,62.92,62.94,9314.0,61.3834,61.3932,61.3639,61.3834,9314.0
2019-11-08 13:20:00,62.95,63.02,62.93,62.97,9150.0,61.3932,61.4615,61.3737,61.4127,9150.0
2019-11-08 13:25:00,62.97,63.0,62.93,62.96,8015.0,61.4127,61.442,61.3737,61.403,8015.0
2019-11-08 13:30:00,62.97,63.02,62.97,63.01,8635.0,61.4127,61.4615,61.4127,61.4517,8635.0
2019-11-08 13:35:00,63.01,63.02,62.96,62.99,4862.0,61.4517,61.4615,61.403,61.4322,4862.0
2019-11-08 13:40:00,62.99,63.02,62.96,62.98,10515.0,61.4322,61.4615,61.403,61.4225,10515.0
2019-11-08 13:45:00,62.98,62.98,62.93,62.95,7715.0,61.4225,61.4225,61.3737,61.3932,7715.0
2019-11-08 13:50:00,62.95,62.96,62.91,62.95,8848.0,61.3932,61.403,61.3542,61.3932,8848.0
2019-11-08 13:55:00,62.96,63.03,62.96,63.02,15779.0,61.403,61.4712,61.403,61.4615,15779.0
2019-11-08 14:00:00,63.03,63.13,63.02,63.13,15501.0,61.4712,61.5687,61.4615,61.5687,15501.0
2019-11-08 14:05:00,63.14,63.21,63.13,63.21,9171.0,61.5785,61.6468,61.5687,61.6468,9171.0
2019-11-08 14:10:00,63.21,63.32,63.2,63.29,14941.0,61.6468,61.754,61.637,61.7248,14941.0
2019-11-08 14:15:00,63.28,63.34,63.28,63.33,12423.0,61.715,61.7736,61.715,61.7638,12423.0
2019-11-08 14:20:00,63.33,63.38,63.32,63.35,11884.0,61.7638,61.8126,61.754,61.7833,11884.0
2019-11-08 14:25:00,63.35,63.43,63.33,63.42,15641.0,61.7833,61.8613,61.7638,61.8516,15641.0
2019-11-08 14:30:00,63.41,63.46,63.35,63.36,17723.0,61.8418,61.8906,61.7833,61.7931,17723.0
2019-11-08 14:35:00,63.35,63.35,63.28,63.28,8693.0,61.7833,61.7833,61.715,61.715,8693.0
2019-11-08 14:40:00,63.28,63.44,63.28,63.43,12698.0,61.715,61.8711,61.715,61.8613,12698.0
2019-11-08 14:45:00,63.42,63.42,63.33,63.33,10708.0,61.8516,61.8516,61.7638,61.7638,10708.0
2019-11-08 14:50:00,63.34,63.41,63.33,63.37,9987.0,61.7736,61.8418,61.7638,61.8028,9987.0
2019-11-08 14:55:00,63.37,63.39,63.3,63.38,15019.0,61.8028,61.8223,61.7345,61.8126,15019.0
2019-11-08 15:00:00,63.38,63.41,63.35,63.39,23177.0,61.8126,61.8418,61.7833,61.8223,23177.0
2019-11-08 15:05:00,63.4,63.41,63.33,63.38,20973.0,61.8321,61.8418,61.7638,61.8126,20973.0
2019-11-08 15:10:00,63.38,63.52,63.37,63.52,22064.0,61.8126,61.9491,61.8028,61.9491,22064.0
2019-11-08 15:15:00,63.53,63.54,63.48,63.49,24498.0,61.9589,61.9686,61.9101,61.9198,24498.0
2019-11-08 15:20:00,63.49,63.52,63.47,63.47,13403.0,61.9198,61.9491,61.9003,61.9003,13403.0
2019-11-08 15:25:00,63.47,63.49,63.44,63.49,17205.0,61.9003,61.9198,61.8711,61.9198,17205.0
2019-11-08 15:30:00,63.5,63.51,63.46,63.46,17985.0,61.9296,61.9393,61.8906,61.8906,17985.0
2019-11-08 15:35:00,63.47,63.47,63.42,63.44,20897.0,61.9003,61.9003,61.8516,61.8711,20897.0
2019-11-08 15:40:00,63.44,63.45,63.38,63.39,25854.0,61.8711,61.8808,61.8126,61.8223,25854.0
2019-11-08 15:45:00,63.39,63.56,63.39,63.49,74429.0,61.8223,61.9881,61.8223,61.9198,74429.0
2019-11-08 15:50:00,63.5,63.54,63.45,63.54,46453.0,61.9296,61.9686,61.8808,61.9686,46453.0
2019-11-08 15:55:00,63.54,63.57,63.5,63.51,112214.0,61.9686,61.9979,61.9296,61.9393,112214.0
2019-11-11 09:30:00,63.04,63.43,63.0,63.25,19753.0,61.481,61.8613,61.442,61.6858,19753.0
2019-11-11 09:35:00,63.18,63.31,63.11,63.17,6905.0,61.6175,61.7443,61.5492,61.6078,6905.0
2019-11-11 09:40:00,63.2,63.52,63.14,63.5,10886.0,61.637,61.9491,61.5785,61.9296,10886.0
2019-11-11 09:45:00,63.57,63.76,63.53,63.76,6089.0,61.9979,62.1832,61.9589,62.1832,6089.0
2019-11-11 09:50:00,63.78,63.86,63.71,63.86,10068.0,62.2027,62.2807,62.1344,62.2807,10068.0
2019-11-11 09:55:00,63.88,63.93,63.68,63.78,9916.0,62.3002,62.349,62.1051,62.2027,9916.0
2019-11-11 10:00:00,63.77,63.9,63.77,63.8,8063.0,62.1929,62.3197,62.1929,62.2222,8063.0
2019-11-11 10:05:00,63.79,63.95,63.78,63.94,7423.0,62.2124,62.3685,62.2027,62.3587,7423.0
2019-11-11 10:10:00,63.94,64.04,63.91,64.02,6056.0,62.3587,62.4562,62.3295,62.4367,6056.0
2019-11-11 10:15:00,64.05,64.1,64.01,64.06,9443.0,62.466,62.5148,62.427,62.4757,9443.0
2019-11-11 10:20:00,64.06,64.11,64.02,64.08,12520.0,62.4757,62.5245,62.4367,62.4953,12520.0
2019-11-11 10:25:00,64.09,64.24,64.07,64.23,11038.0,62.505,62.6513,62.4855,62.6415,11038.0
2019-11-11 10:30:00,64.25,64.25,64.11,64.15,9896.0,62.661,62.661,62.5245,62.5635,9896.0
2019-11-11 10:35:00,64.16,64.22,64.14,64.19,9360.0,62.5733,62.6318,62.5538,62.6025,9360.0
2019-11-11 10:40:00,64.21,64.22,64.11,64.21,7044.0,62.622,62.6318,62.5245,62.622,7044.0
2019-11-11 10:45:00,64.21,64.26,64.15,64.21,6278.0,62.622,62.6708,62.5635,62.622,6278.0
2019-11-11 10:50:00,64.24,64.25,64.15,64.17,6109.0,62.6513,62.661,62.5635,62.583,6109.0
2019-11-11 10:55:00,64.2,64.21,64.07,64.08,6753.0,62.6123,62.622,62.4855,62.4953,6753.0
2019-11-11 11:00:00,64.09,64.15,64.04,64.06,12880.0,62.505,62.5635,62.4562,62.4757,12880.0
2019-11-11 11:05:00,64.06,64.1,64.01,64.09,7294.0,62.4757,62.5148,62.427,62.505,7294.0
2019-11-11 11:10:00,64.06,64.08,64.0,64.02,3140.0,62.4757,62.4953,62.4172,62.4367,3140.0
2019-11-11 11:15:00,64.02,64.02,63.92,63.92,7024.0,62.4367,62.4367,62.3392,62.3392,7024.0
2019-11-11 11:20:00,63.92,63.95,63.88,63.94,8068.0,62.3392,62.3685,62.3002,62.3587,8068.0
2019-11-11 11:25:00,63.96,64.1,63.96,64.09,9645.0,62.3782,62.5148,62.3782,62.505,9645.0
2019-11-11 11:30:00,64.11,64.21,64.11,64.15,6945.0,62.5245,62.622,62.5245,62.5635,6945.0
2019-11-11 11:35:00,64.16,64.18,64.12,64.14,5400.0,62.5733,62.5928,62.5343,62.5538,5400.0
2019-11-11 11:40:00,64.14,64.26,64.12,64.25,9039.0,62.5538,62.6708,62.5343,62.661,9039.0
2019-11-11 11:45:00,64.25,64.33,64.18,64.28,12470.0,62.661,62.7391,62.5928,62.6903,12470.0
2019-11-11 11:50:00,64.26,64.3,64.18,64.26,8165.0,62.6708,62.7098,62.5928,62.6708,8165.0
2019-11-11 11:55:00,64.26,64.3,64.24,64.26,9340.0,62.6708,62.7098,62.6513,62.6708,9340.0
2019-11-11 12:00:00,64.26,64.3,64.19,64.2,6473.0,62.6708,62.7098,62.6025,62.6123,6473.0
2019-11-11 12:05:00,64.2,64.21,64.12,64.15,4583.0,62.6123,62.622,62.5343,62.5635,4583.0
2019-11-11 12:10:00,64.17,64.24,64.16,64.16,10456.0,62.583,62.6513,62.5733,62.5733,10456.0
2019-11-11 12:15:00,64.16,64.23,64.14,64.17,5539.0,62.5733,62.6415,62.5538,62.583,5539.0
2019-11-11 12:20:00,64.18,64.2,64.16,64.16,3899.0,62.5928,62.6123,62.5733,62.5733,3899.0
2019-11-11 12:25:00,64.16,64.17,64.11,64.11,6248.0,62.5733,62.583,62.5245,62.5245,6248.0
2019-11-11 12:30:00,64.13,64.19,64.08,64.16,8231.0,62.544,62.6025,62.4953,62.5733,8231.0
2019-11-11 12:35:00,64.14,64.18,64.11,64.13,5064.0,62.5538,62.5928,62.5245,62.544,5064.0
2019-11-11 12:40:00,64.12,64.15,64.07,64.1,9500.0,62.5343,62.5635,62.4855,62.5148,9500.0
2019-11-11 12:45:00,64.1,64.11,64.04,64.06,5800.0,62.5148,62.5245,62.4562,62.4757,5800.0
2019-11-11 12:50:00,64.08,64.11,64.06,64.08,10385.0,62.4953,62.5245,62.4757,62.4953,10385.0
2019-11-11 12:55:00,64.09,64.11,64.02,64.09,5573.0,62.505,62.5245,62.4367,62.505,5573.0
2019-11-11 13:00:00,64.09,64.28,64.09,64.26,11080.0,62.505,62.6903,62.505,62.6708,11080.0
2019-11-11 13:05:00,64.25,64.26,64.21,64.22,7644.0,62.661,62.6708,62.622,62.6318,7644.0
2019-11-11 13:10:00,64.22,64.26,64.21,64.25,5873.0,62.6318,62.6708,62.622,62.661,5873.0
2019-11-11 13:15:00,64.25,64.29,64.2,64.21,3600.0,62.661,62.7001,62.6123,62.622,3600.0
2019-11-11 13:20:00,64.22,64.24,64.2,64.21,5150.0,62.6318,62.6513,62.6123,62.622,5150.0
2019-11-11 13:25:00,64.21,64.29,64.21,64.27,6503.0,62.622,62.7001,62.622,62.6806,6503.0
2019-11-11 13:30:00,64.26,64.31,64.26,64.28,7950.0,62.6708,62.7196,62.6708,62.6903,7950.0
2019-11-11 13:35:00,64.28,64.3,64.19,64.23,10400.0,62.6903,62.7098,62.6025,62.6415,10400.0
2019-11-11 13:40:00,64.23,64.28,64.2,64.23,6294.0,62.6415,62.6903,62.6123,62.6415,6294.0
2019-11-11 13:45:00,64.24,64.25,64.2,64.22,5869.0,62.6513,62.661,62.6123,62.6318,5869.0
2019-11-11 13:50:00,64.23,64.24,64.19,64.19,5660.0,62.6415,62.6513,62.6025,62.6025,5660.0
2019-11-11 13:55:00,64.2,64.28,64.19,64.24,7082.0,62.6123,62.6903,62.6025,62.6513,7082.0
2019-11-11 14:00:00,64.25,64.27,64.21,64.21,4230.0,62.661,62.6806,62.622,62.622,4230.0
2019-11-11 14:05:00,64.24,64.25,64.17,64.17,8800.0,62.6513,62.661,62.583,62.583,8800.0
2019-11-11 14:10:00,64.18,64.2,64.14,64.18,13188.0,62.5928,62.6123,62.5538,62.5928,13188.0
2019-11-11 14:15:00,64.18,64.2,64.16,64.19,8451.0,62.5928,62.6123,62.5733,62.6025,8451.0
2019-11-11 14:20:00,64.2,64.23,64.17,64.2,7401.0,62.6123,62.6415,62.583,62.6123,7401.0
2019-11-11 14:25:00,64.2,64.2,64.15,64.15,7144.0,62.6123,62.6123,62.5635,62.5635,7144.0
2019-11-11 14:30:00,64.16,64.2,64.16,64.2,4304.0,62.5733,62.6123,62.5733,62.6123,4304.0
2019-11-11 14:35:00,64.19,64.2,64.18,64.19,7475.0,62.6025,62.6123,62.5928,62.6025,7475.0
2019-11-11 14:40:00,64.18,64.21,64.17,64.19,6919.0,62.5928,62.622,62.583,62.6025,6919.0
2019-11-11 14:45:00,64.2,64.2,64.13,64.15,9653.0,62.6123,62.6123,62.544,62.5635,9653.0
2019-11-11 14:50:00,64.16,64.22,64.14,64.17,6295.0,62.5733,62.6318,62.5538,62.583,6295.0
2019-11-11 14:55:00,64.17,64.19,64.1,64.12,6550.0,62.583,62.6025,62.5148,62.5343,6550.0
2019-11-11 15:00:00,64.12,64.14,64.1,64.11,4884.0,62.5343,62.5538,62.5148,62.5245,4884.0
2019-11-11 15:05:00,64.11,64.14,64.08,64.11,8400.0,62.5245,62.5538,62.4953,62.5245,8400.0
2019-11-11 15:10:00,64.11,64.16,64.08,64.1,7572.0,62.5245,62.5733,62.4953,62.5148,7572.0
2019-11-11 15:15:00,64.11,64.12,64.05,64.05,6476.0,62.5245,62.5343,62.466,62.466,6476.0
2019-11-11 15:20:00,64.05,64.07,63.93,63.94,12532.0,62.466,62.4855,62.349,62.3587,12532.0
2019-11-11 15:25:00,63.94,63.98,63.92,63.96,15727.0,62.3587,62.3977,62.3392,62.3782,15727.0
2019-11-11 15:30:00,63.93,63.98,63.92,63.93,12224.0,62.349,62.3977,62.3392,62.349,12224.0
2019-11-11 15:35:00,63.94,63.97,63.9,63.9,11105.0,62.3587,62.388,62.3197,62.3197,11105.0
2019-11-11 15:40:00,63.91,63.92,63.86,63.89,17527.0,62.3295,62.3392,62.2807,62.31,17527.0
2019-11-11 15:45:00,63.89,64.06,63.89,64.02,30407.0,62.31,62.4757,62.31,62.4367,30407.0
2019-11-11 15:50:00,63.98,64.02,63.91,63.98,40020.0,62.3977,62.4367,62.3295,62.3977,40020.0
2019-11-11 15:55:00,63.99,64.08,63.98,64.04,61830.0,62.4075,62.4953,62.3977,62.4562,61830.0
2019-11-12 09:30:00,64.36,65.24,64.36,65.14,52644.0,62.7683,63.6266,62.7683,63.529,52644.0
2019-11-12 09:35:00,65.08,65.22,64.92,65.16,24757.0,63.4705,63.6071,63.3145,63.5485,24757.0
2019-11-12 09:40:00,65.15,65.15,64.95,65.01,12048.0,63.5388,63.5388,63.3437,63.4023,12048.0
2019-11-12 09:45:00,65.01,65.09,64.92,64.92,20522.0,63.4023,63.4803,63.3145,63.3145,20522.0
2019-11-12 09:50:00,64.91,65.03,64.91,64.96,16526.0,63.3047,63.4218,63.3047,63.3535,16526.0
2019-11-12 09:55:00,64.97,65.04,64.93,65.03,15925.0,63.3632,63.4315,63.3242,63.4218,15925.0
2019-11-12 10:00:00,65.03,65.33,65.03,65.26,37234.0,63.4218,63.7143,63.4218,63.6461,37234.0
2019-11-12 10:05:00,65.28,65.36,65.23,65.36,22874.0,63.6656,63.7436,63.6168,63.7436,22874.0
2019-11-12 10:10:00,65.36,65.36,65.22,65.26,20757.0,63.7436,63.7436,63.6071,63.6461,20757.0
2019-11-12 10:15:00,65.26,65.31,65.23,65.3,20160.0,63.6461,63.6948,63.6168,63.6851,20160.0
2019-11-12 10:20:00,65.32,65.49,65.3,65.33,51425.0,63.7046,63.8704,63.6851,63.7143,51425.0
2019-11-12 10:25:00,65.34,65.54,65.34,65.52,39674.0,63.7241,63.9191,63.7241,63.8996,39674.0
2019-11-12 10:30:00,65.5,65.55,65.27,65.29,34949.0,63.8801,63.9289,63.6558,63.6753,34949.0
2019-11-12 10:35:00,65.29,65.29,65.16,65.19,28917.0,63.6753,63.6753,63.5485,63.5778,28917.0
2019-11-12 10:40:00,65.18,65.41,65.15,65.41,78255.0,63.568,63.7924,63.5388,63.7924,78255.0
2019-11-12 10:45:00,65.41,65.44,65.28,65.41,17022.0,63.7924,63.8216,63.6656,63.7924,17022.0
2019-11-12 10:50:00,65.42,65.49,65.25,65.29,18954.0,63.8021,63.8704,63.6363,63.6753,18954.0
2019-11-12 10:55:00,65.27,65.27,65.13,65.14,10350.0,63.6558,63.6558,63.5193,63.529,10350.0
2019-11-12 11:00:00,65.14,65.18,65.13,65.15,18929.0,63.529,63.568,63.5193,63.5388,18929.0
2019-11-12 11:05:00,65.16,65.21,65.13,65.21,13384.0,63.5485,63.5973,63.5193,63.5973,13384.0
2019-11-12 11:10:00,65.27,65.33,65.23,65.29,8387.0,63.6558,63.7143,63.6168,63.6753,8387.0
2019-11-12 11:15:00,65.29,65.31,65.25,65.27,14934.0,63.6753,63.6948,63.6363,63.6558,14934.0
2019-11-12 11:20:00,65.28,65.34,65.26,65.3,11749.0,63.6656,63.7241,63.6461,63.6851,11749.0
2019-11-12 11:25:00,65.3,65.31,65.21,65.26,9986.0,63.6851,63.6948,63.5973,63.6461,9986.0
2019-11-12 11:30:00,65.26,65.27,65.17,65.21,15194.0,63.6461,63.6558,63.5583,63.5973,15194.0
2019-11-12 11:35:00,65.21,65.24,65.15,65.16,15305.0,63.5973,63.6266,63.5388,63.5485,15305.0
2019-11-12 11:40:00,65.15,65.21,65.13,65.2,22232.0,63.5388,63.5973,63.5193,63.5876,22232.0
2019-11-12 11:45:00,65.19,65.2,65.13,65.15,17739.0,63.5778,63.5876,63.5193,63.5388,17739.0
2019-11-12 11:50:00,65.16,65.19,65.13,65.15,13910.0,63.5485,63.5778,63.5193,63.5388,13910.0
2019-11-12 11:55:00,65.15,65.16,65.08,65.09,34719.0,63.5388,63.5485,63.4705,63.4803,34719.0
2019-11-12 12:00:00,65.1,65.16,65.03,65.07,34876.0,63.49,63.5485,63.4218,63.4608,34876.0
2019-11-12 12:05:00,65.07,65.11,65.04,65.06,8975.0,63.4608,63.4998,63.4315,63.451,8975.0
2019-11-12 12:10:00,65.04,65.34,65.04,65.34,40491.0,63.4315,63.7241,63.4315,63.7241,40491.0
2019-11-12 12:15:00,65.33,65.39,65.3,65.32,39770.0,63.7143,63.7729,63.6851,63.7046,39770.0
2019-11-12 12:20:00,65.33,65.54,65.28,65.3,157094.0,63.7143,63.9191,63.6656,63.6851,157094.0
2019-11-12 12:25:00,65.31,65.34,65.2,65.21,17994.0,63.6948,63.7241,63.5876,63.5973,17994.0
2019-11-12 12:30:00,65.2,65.27,65.16,65.27,16729.0,63.5876,63.6558,63.5485,63.6558,16729.0
2019-11-12 12:35:00,65.26,65.31,65.19,65.31,16899.0,63.6461,63.6948,63.5778,63.6948,16899.0
2019-11-12 12:40:00,65.31,65.43,65.3,65.4,108667.0,63.6948,63.8119,63.6851,63.7826,108667.0
2019-11-12 12:45:00,65.4,65.4,65.3,65.37,157470.0,63.7826,63.7826,63.6851,63.7534,157470.0
2019-11-12 12:50:00,65.37,65.48,65.35,65.47,83998.0,63.7534,63.8606,63.7338,63.8509,83998.0
2019-11-12 12:55:00,65.48,65.49,65.29,65.31,22639.0,63.8606,63.8704,63.6753,63.6948,22639.0
2019-11-12 13:00:00,65.28,65.34,65.2,65.31,14017.0,63.6656,63.7241,63.5876,63.6948,14017.0
2019-11-12 13:05:00,65.28,65.28,65.13,65.22,16353.0,63.6656,63.6656,63.5193,63.6071,16353.0
2019-11-12 13:10:00,65.23,65.23,65.13,65.16,15840.0,63.6168,63.6168,63.5193,63.5485,15840.0
2019-11-12 13:15:00,65.16,65.2,65.16,65.19,6641.0,63.5485,63.5876,63.5485,63.5778,6641.0
2019-11-12 13:20:00,65.18,65.2,65.13,65.19,8438.0,63.568,63.5876,63.5193,63.5778,8438.0
2019-11-12 13:25:00,65.2,65.21,65.11,65.14,14462.0,63.5876,63.5973,63.4998,63.529,14462.0
2019-11-12 13:30:00,65.15,65.21,65.14,65.15,15754.0,63.5388,63.5973,63.529,63.5388,15754.0
2019-11-12 13:35:00,65.16,65.18,65.12,65.16,17771.0,63.5485,63.568,63.5095,63.5485,17771.0
2019-11-12 13:40:00,65.17,65.31,65.14,65.3,33570.0,63.5583,63.6948,63.529,63.6851,33570.0
2019-11-12 13:45:00,65.29,65.3,65.12,65.19,45525.0,63.6753,63.6851,63.5095,63.5778,45525.0
2019-11-12 13:50:00,65.2,65.21,65.13,65.13,10412.0,63.5876,63.5973,63.5193,63.5193,10412.0
2019-11-12 13:55:00,65.14,65.15,65.09,65.11,13801.0,63.529,63.5388,63.4803,63.4998,13801.0
2019-11-12 14:00:00,65.11,65.16,65.07,65.12,25070.0,63.4998,63.5485,63.4608,63.5095,25070.0
2019-11-12 14:05:00,65.08,65.17,65.08,65.16,15568.0,63.4705,63.5583,63.4705,63.5485,15568.0
2019-11-12 14:10:00,65.15,65.15,65.04,65.1,22151.0,63.5388,63.5388,63.4315,63.49,22151.0
2019-11-12 14:15:00,65.09,65.13,65.07,65.09,14956.0,63.4803,63.5193,63.4608,63.4803,14956.0
2019-11-12 14:20:00,65.07,65.07,64.95,65.04,13023.0,63.4608,63.4608,63.3437,63.4315,13023.0
2019-11-12 14:25:00,65.04,65.06,64.98,65.06,7343.0,63.4315,63.451,63.373,63.451,7343.0
2019-11-12 14:30:00,65.06,65.13,65.05,65.09,8585.0,63.451,63.5193,63.4413,63.4803,8585.0
2019-11-12 14:35:00,65.1,65.15,65.05,65.08,9986.0,63.49,63.5388,63.4413,63.4705,9986.0
2019-11-12 14:40:00,65.08,65.11,65.04,65.09,20025.0,63.4705,63.4998,63.4315,63.4803,20025.0
2019-11-12 14:45:00,65.1,65.11,65.06,65.08,21797.0,63.49,63.4998,63.451,63.4705,21797.0
2019-11-12 14:50:00,65.07,65.12,64.95,64.96,50093.0,63.4608,63.5095,63.3437,63.3535,50093.0
2019-11-12 14:55:00,64.95,64.98,64.87,64.89,8373.0,63.3437,63.373,63.2657,63.2852,8373.0
2019-11-12 15:00:00,64.89,64.94,64.87,64.89,11514.0,63.2852,63.334,63.2657,63.2852,11514.0
2019-11-12 15:05:00,64.89,64.95,64.88,64.9,22987.0,63.2852,63.3437,63.2755,63.295,22987.0
2019-11-12 15:10:00,64.9,64.96,64.89,64.94,14195.0,63.295,63.3535,63.2852,63.334,14195.0
2019-11-12 15:15:00,64.92,64.93,64.83,64.88,23375.0,63.3145,63.3242,63.2267,63.2755,23375.0
2019-11-12 15:20:00,64.88,64.96,64.87,64.96,15267.0,63.2755,63.3535,63.2657,63.3535,15267.0
2019-11-12 15:25:00,64.96,65.06,64.96,65.06,23630.0,63.3535,63.451,63.3535,63.451,23630.0
2019-11-12 15:30:00,65.06,65.16,65.05,65.12,60920.0,63.451,63.5485,63.4413,63.5095,60920.0
2019-11-12 15:35:00,65.12,65.12,64.94,64.94,23169.0,63.5095,63.5095,63.334,63.334,23169.0
2019-11-12 15:40:00,64.95,64.99,64.94,64.97,27749.0,63.3437,63.3827,63.334,63.3632,27749.0
2019-11-12 15:45:00,64.96,65.04,64.93,65.04,49308.0,63.3535,63.4315,63.3242,63.4315,49308.0
2019-11-12 15:50:00,65.05,65.15,65.05,65.09,75820.0,63.4413,63.5388,63.4413,63.4803,75820.0
2019-11-12 15:55:00,65.09,65.21,65.07,65.2,172303.0,63.4803,63.5973,63.4608,63.5876,172303.0
2019-11-13 09:30:00,64.66,65.0,64.4,64.46,35386.0,63.0609,63.3925,62.8073,62.8659,35386.0
2019-11-13 09:35:00,64.49,64.73,64.31,64.42,10961.0,62.8951,63.1292,62.7196,62.8268,10961.0
2019-11-13 09:40:00,64.34,64.46,64.28,64.32,17634.0,62.7488,62.8659,62.6903,62.7293,17634.0
2019-11-13 09:45:00,64.3,64.33,64.1,64.14,17965.0,62.7098,62.7391,62.5148,62.5538,17965.0
2019-11-13 09:50:00,64.11,64.24,64.09,64.23,23850.0,62.5245,62.6513,62.505,62.6415,23850.0
2019-11-13 09:55:00,64.22,64.36,64.2,64.31,17313.0,62.6318,62.7683,62.6123,62.7196,17313.0
2019-11-13 10:00:00,64.33,64.38,64.22,64.31,37721.0,62.7391,62.7878,62.6318,62.7196,37721.0
2019-11-13 10:05:00,64.3,64.41,64.3,64.39,10704.0,62.7098,62.8171,62.7098,62.7976,10704.0
2019-11-13 10:10:00,64.4,64.62,64.39,64.62,8477.0,62.8073,63.0219,62.7976,63.0219,8477.0
2019-11-13 10:15:00,64.6,64.71,64.53,64.7,12172.0,63.0024,63.1097,62.9341,63.0999,12172.0
2019-11-13 10:20:00,64.74,64.8,64.62,64.67,42380.0,63.1389,63.1974,63.0219,63.0707,42380.0
2019-11-13 10:25:00,64.66,64.73,64.5,64.53,10566.0,63.0609,63.1292,62.9049,62.9341,10566.0
2019-11-13 10:30:00,64.56,64.61,64.47,64.5,4302.0,62.9634,63.0121,62.8756,62.9049,4302.0
2019-11-13 10:35:00,64.49,64.77,64.45,64.76,10889.0,62.8951,63.1682,62.8561,63.1584,10889.0
2019-11-13 10:40:00,64.77,64.87,64.75,64.79,10120.0,63.1682,63.2657,63.1487,63.1877,10120.0
2019-11-13 10:45:00,64.78,64.9,64.78,64.83,2940.0,63.1779,63.295,63.1779,63.2267,2940.0
2019-11-13 10:50:00,64.85,64.94,64.85,64.86,8679.0,63.2462,63.334,63.2462,63.256,8679.0
2019-11-13 10:55:00,64.86,65.0,64.86,64.97,12389.0,63.256,63.3925,63.256,63.3632,12389.0
2019-11-13 11:00:00,65.01,65.02,64.95,65.01,5302.0,63.4023,63.412,63.3437,63.4023,5302.0
2019-11-13 11:05:00,64.97,64.98,64.89,64.93,8531.0,63.3632,63.373,63.2852,63.3242,8531.0
2019-11-13 11:10:00,64.92,64.98,64.9,64.97,4079.0,63.3145,63.373,63.295,63.3632,4079.0
2019-11-13 11:15:00,64.97,65.11,64.95,65.11,12653.0,63.3632,63.4998,63.3437,63.4998,12653.0
2019-11-13 11:20:00,65.09,65.1,65.02,65.02,3330.0,63.4803,63.49,63.412,63.412,3330.0
2019-11-13 11:25:00,65.01,65.05,64.98,65.03,5031.0,63.4023,63.4413,63.373,63.4218,5031.0
2019-11-13 11:30:00,65.01,65.1,64.98,65.1,5292.0,63.4023,63.49,63.373,63.49,5292.0
2019-11-13 11:35:00,65.07,65.1,65.02,65.02,2079.0,63.4608,63.49,63.412,63.412,2079.0
2019-11-13 11:40:00,65.02,65.2,65.01,65.2,6045.0,63.412,63.5876,63.4023,63.5876,6045.0
2019-11-13 11:45:00,65.17,65.21,65.15,65.19,9139.0,63.5583,63.5973,63.5388,63.5778,9139.0
2019-11-13 11:50:00,65.19,65.26,65.17,65.23,6969.0,63.5778,63.6461,63.5583,63.6168,6969.0
2019-11-13 11:55:00,65.21,65.22,65.19,65.2,3867.0,63.5973,63.6071,63.5778,63.5876,3867.0
2019-11-13 12:00:00,65.23,65.25,65.18,65.18,4682.0,63.6168,63.6363,63.568,63.568,4682.0
2019-11-13 12:05:00,65.17,65.27,65.16,65.27,7091.0,63.5583,63.6558,63.5485,63.6558,7091.0
2019-11-13 12:10:00,65.27,65.27,65.24,65.25,3402.0,63.6558,63.6558,63.6266,63.6363,3402.0
2019-11-13 12:15:00,65.26,65.27,65.18,65.2,4274.0,63.6461,63.6558,63.568,63.5876,4274.0
2019-11-13 12:20:00,65.19,65.2,65.14,65.18,5964.0,63.5778,63.5876,63.529,63.568,5964.0
2019-11-13 12:25:00,65.18,65.18,65.04,65.07,6541.0,63.568,63.568,63.4315,63.4608,6541.0
2019-11-13 12:30:00,65.07,65.15,65.04,65.15,9441.0,63.4608,63.5388,63.4315,63.5388,9441.0
2019-11-13 12:35:00,65.15,65.22,65.15,65.2,5241.0,63.5388,63.6071,63.5388,63.5876,5241.0
2019-11-13 12:40:00,65.2,65.2,65.1,65.15,7631.0,63.5876,63.5876,63.49,63.5388,7631.0
2019-11-13 12:45:00,65.15,65.25,65.13,65.25,4677.0,63.5388,63.6363,63.5193,63.6363,4677.0
2019-11-13 12:50:00,65.25,65.26,65.21,65.21,3426.0,63.6363,63.6461,63.5973,63.5973,3426.0
2019-11-13 12:55:00,65.2,65.24,65.2,65.24,3575.0,63.5876,63.6266,63.5876,63.6266,3575.0
2019-11-13 13:00:00,65.24,65.3,65.23,65.29,6118.0,63.6266,63.6851,63.6168,63.6753,6118.0
2019-11-13 13:05:00,65.28,65.28,65.24,65.25,4559.0,63.6656,63.6656,63.6266,63.6363,4559.0
2019-11-13 13:10:00,65.25,65.29,65.24,65.29,9917.0,63.6363,63.6753,63.6266,63.6753,9917.0
2019-11-13 13:15:00,65.29,65.41,65.27,65.4,46322.0,63.6753,63.7924,63.6558,63.7826,46322.0
2019-11-13 13:20:00,65.43,65.47,65.32,65.46,110938.0,63.8119,63.8509,63.7046,63.8411,110938.0
2019-11-13 13:25:00,65.46,65.68,65.46,65.61,168309.0,63.8411,64.0557,63.8411,63.9874,168309.0
2019-11-13 13:30:00,65.61,65.72,65.6,65.7,175488.0,63.9874,64.0947,63.9777,64.0752,175488.0
2019-11-13 13:35:00,65.7,65.8,65.5,65.51,100660.0,64.0752,64.1727,63.8801,63.8899,100660.0
2019-11-13 13:40:00,65.51,65.58,65.46,65.46,24004.0,63.8899,63.9582,63.8411,63.8411,24004.0
2019-11-13 13:45:00,65.45,65.53,65.43,65.5,23897.0,63.8314,63.9094,63.8119,63.8801,23897.0
2019-11-13 13:50:00,65.5,65.51,65.36,65.38,9926.0,63.8801,63.8899,63.7436,63.7631,9926.0
2019-11-13 13:55:00,65.37,65.42,65.03,65.2,43620.0,63.7534,63.8021,63.4218,63.5876,43620.0
2019-11-13 14:00:00,65.19,65.24,65.05,65.2,11390.0,63.5778,63.6266,63.4413,63.5876,11390.0
2019-11-13 14:05:00,65.18,65.23,65.1,65.23,13326.0,63.568,63.6168,63.49,63.6168,13326.0
2019-11-13 14:10:00,65.21,65.34,65.16,65.34,62274.0,63.5973,63.7241,63.5485,63.7241,62274.0
2019-11-13 14:15:00,65.32,65.36,65.19,65.19,87412.0,63.7046,63.7436,63.5778,63.5778,87412.0
2019-11-13 14:20:00,65.2,65.24,65.03,65.1,19097.0,63.5876,63.6266,63.4218,63.49,19097.0
2019-11-13 14:25:00,65.12,65.17,65.08,65.16,28541.0,63.5095,63.5583,63.4705,63.5485,28541.0
2019-11-13 14:30:00,65.18,65.29,65.17,65.26,19266.0,63.568,63.6753,63.5583,63.6461,19266.0
2019-11-13 14:35:00,65.26,65.3,65.19,65.3,10455.0,63.6461,63.6851,63.5778,63.6851,10455.0
2019-11-13 14:40:00,65.3,65.49,65.28,65.44,38245.0,63.6851,63.8704,63.6656,63.8216,38245.0
2019-11-13 14:45:00,65.45,65.46,65.27,65.36,78987.0,63.8314,63.8411,63.6558,63.7436,78987.0
2019-11-13 14:50:00,65.35,65.45,65.35,65.45,25273.0,63.7338,63.8314,63.7338,63.8314,25273.0
2019-11-13 14:55:00,65.45,65.46,65.3,65.35,25822.0,63.8314,63.8411,63.6851,63.7338,25822.0
2019-11-13 15:00:00,65.35,65.41,65.32,65.38,11351.0,63.7338,63.7924,63.7046,63.7631,11351.0
2019-11-13 15:05:00,65.4,65.44,65.37,65.38,5879.0,63.7826,63.8216,63.7534,63.7631,5879.0
2019-11-13 15:10:00,65.37,65.42,65.33,65.38,8538.0,63.7534,63.8021,63.7143,63.7631,8538.0
2019-11-13 15:15:00,65.38,65.47,65.36,65.45,15937.0,63.7631,63.8509,63.7436,63.8314,15937.0
2019-11-13 15:20:00,65.46,65.54,65.46,65.48,20771.0,63.8411,63.9191,63.8411,63.8606,20771.0
2019-11-13 15:25:00,65.48,65.53,65.46,65.49,9533.0,63.8606,63.9094,63.8411,63.8704,9533.0
2019-11-13 15:30:00,65.48,65.56,65.47,65.56,24829.0,63.8606,63.9387,63.8509,63.9387,24829.0
2019-11-13 15:35:00,65.56,65.6,65.44,65.48,47671.0,63.9387,63.9777,63.8216,63.8606,47671.0
2019-11-13 15:40:00,65.49,65.55,65.48,65.52,23274.0,63.8704,63.9289,63.8606,63.8996,23274.0
2019-11-13 15:45:00,65.52,65.58,65.51,65.57,24379.0,63.8996,63.9582,63.8899,63.9484,24379.0
2019-11-13 15:50:00,65.55,65.64,65.53,65.56,65091.0,63.9289,64.0167,63.9094,63.9387,65091.0
2019-11-13 15:55:00,65.56,65.71,65.53,65.66,154673.0,63.9387,64.0849,63.9094,64.0362,154673.0
2019-11-14 09:30:00,65.38,65.85,65.2,65.38,25104.0,63.7631,64.2215,63.5876,63.7631,25104.0
2019-11-14 09:35:00,65.27,65.41,65.15,65.21,20816.0,63.6558,63.7924,63.5388,63.5973,20816.0
2019-11-14 09:40:00,65.19,65.28,65.15,65.17,10745.0,63.5778,63.6656,63.5388,63.5583,10745.0
2019-11-14 09:45:00,65.15,65.16,65.0,65.05,13535.0,63.5388,63.5485,63.3925,63.4413,13535.0
2019-11-14 09:50:00,65.04,65.43,65.04,65.38,41634.0,63.4315,63.8119,63.4315,63.7631,41634.0
2019-11-14 09:55:00,65.42,65.42,65.19,65.27,8704.0,63.8021,63.8021,63.5778,63.6558,8704.0
2019-11-14 10:00:00,65.27,65.45,65.15,65.44,6764.0,63.6558,63.8314,63.5388,63.8216,6764.0
2019-11-14 10:05:00,65.39,65.52,65.38,65.5,4344.0,63.7729,63.8996,63.7631,63.8801,4344.0
2019-11-14 10:10:00,65.51,65.67,65.49,65.59,3294.0,63.8899,64.0459,63.8704,63.9679,3294.0
2019-11-14 10:15:00,65.61,65.65,65.53,65.53,67900.0,63.9874,64.0264,63.9094,63.9094,67900.0
2019-11-14 10:20:00,65.56,65.62,65.45,65.46,6500.0,63.9387,63.9972,63.8314,63.8411,6500.0
2019-11-14 10:25:00,65.47,65.47,65.33,65.36,3935.0,63.8509,63.8509,63.7143,63.7436,3935.0
2019-11-14 10:30:00,65.35,65.39,65.25,65.3,5909.0,63.7338,63.7729,63.6363,63.6851,5909.0
2019-11-14 10:35:00,65.3,65.42,65.3,65.42,6519.0,63.6851,63.8021,63.6851,63.8021,6519.0
2019-11-14 10:40:00,65.43,65.52,65.43,65.45,12611.0,63.8119,63.8996,63.8119,63.8314,12611.0
2019-11-14 10:45:00,65.44,65.45,65.33,65.37,8510.0,63.8216,63.8314,63.7143,63.7534,8510.0
2019-11-14 10:50:00,65.39,65.43,65.35,65.41,16347.0,63.7729,63.8119,63.7338,63.7924,16347.0
2019-11-14 10:55:00,65.41,65.48,65.35,65.43,37399.0,63.7924,63.8606,63.7338,63.8119,37399.0
2019-11-14 11:00:00,65.43,65.47,65.35,65.42,15747.0,63.8119,63.8509,63.7338,63.8021,15747.0
2019-11-14 11:05:00,65.42,65.43,65.34,65.38,43938.0,63.8021,63.8119,63.7241,63.7631,43938.0
2019-11-14 11:10:00,65.38,65.39,65.22,65.23,59797.0,63.7631,63.7729,63.6071,63.6168,59797.0
2019-11-14 11:15:00,65.23,65.32,65.16,65.19,39991.0,63.6168,63.7046,63.5485,63.5778,39991.0
2019-11-14 11:20:00,65.18,65.23,65.18,65.2,7081.0,63.568,63.6168,63.568,63.5876,7081.0
2019-11-14 11:25:00,65.22,65.28,65.21,65.28,11832.0,63.6071,63.6656,63.5973,63.6656,11832.0
2019-11-14 11:30:00,65.3,65.33,65.24,65.33,2782.0,63.6851,63.7143,63.6266,63.7143,2782.0
2019-11-14 11:35:00,65.3,65.3,65.23,65.26,3700.0,63.6851,63.6851,63.6168,63.6461,3700.0
2019-11-14 11:40:00,65.25,65.26,65.15,65.16,5298.0,63.6363,63.6461,63.5388,63.5485,5298.0
2019-11-14 11:45:00,65.15,65.19,65.02,65.1,7588.0,63.5388,63.5778,63.412,63.49,7588.0
2019-11-14 11:50:00,65.11,65.19,65.07,65.17,4760.0,63.4998,63.5778,63.4608,63.5583,4760.0
2019-11-14 11:55:00,65.2,65.21,65.16,65.18,2600.0,63.5876,63.5973,63.5485,63.568,2600.0
2019-11-14 12:00:00,65.16,65.26,65.15,65.26,5331.0,63.5485,63.6461,63.5388,63.6461,5331.0
2019-11-14 12:05:00,65.25,65.28,65.2,65.28,5611.0,63.6363,63.6656,63.5876,63.6656,5611.0
2019-11-14 12:10:00,65.29,65.3,65.26,65.28,2955.0,63.6753,63.6851,63.6461,63.6656,2955.0
2019-11-14 12:15:00,65.28,65.34,65.26,65.32,3350.0,63.6656,63.7241,63.6461,63.7046,3350.0
2019-11-14 12:20:00,65.32,65.32,65.25,65.25,7100.0,63.7046,63.7046,63.6363,63.6363,7100.0
2019-11-14 12:25:00,65.25,65.31,65.23,65.31,17628.0,63.6363,63.6948,63.6168,63.6948,17628.0
2019-11-14 12:30:00,65.3,65.33,65.14,65.15,55866.0,63.6851,63.7143,63.529,63.5388,55866.0
2019-11-14 12:35:00,65.15,65.34,65.11,65.3,75544.0,63.5388,63.7241,63.4998,63.6851,75544.0
2019-11-14 12:40:00,65.31,65.34,65.27,65.31,11100.0,63.6948,63.7241,63.6558,63.6948,11100.0
2019-11-14 12:45:00,65.32,65.36,65.31,65.34,3280.0,63.7046,63.7436,63.6948,63.7241,3280.0
2019-11-14 12:50:00,65.35,65.35,65.32,65.32,3953.0,63.7338,63.7338,63.7046,63.7046,3953.0
2019-11-14 12:55:00,65.31,65.31,65.24,65.27,10740.0,63.6948,63.6948,63.6266,63.6558,10740.0
2019-11-14 13:00:00,65.28,65.39,65.28,65.32,36761.0,63.6656,63.7729,63.6656,63.7046,36761.0
2019-11-14 13:05:00,65.32,65.42,65.3,65.42,27667.0,63.7046,63.8021,63.6851,63.8021,27667.0
2019-11-14 13:10:00,65.39,65.41,65.31,65.38,10387.0,63.7729,63.7924,63.6948,63.7631,10387.0
2019-11-14 13:15:00,65.39,65.41,65.36,65.4,5295.0,63.7729,63.7924,63.7436,63.7826,5295.0
2019-11-14 13:20:00,65.42,65.43,65.4,65.4,6165.0,63.8021,63.8119,63.7826,63.7826,6165.0
2019-11-14 13:25:00,65.42,65.42,65.34,65.34,4453.0,63.8021,63.8021,63.7241,63.7241,4453.0
2019-11-14 13:30:00,65.36,65.36,65.21,65.31,34244.0,63.7436,63.7436,63.5973,63.6948,34244.0
2019-11-14 13:35:00,65.3,65.35,65.28,65.34,13573.0,63.6851,63.7338,63.6656,63.7241,13573.0
2019-11-14 13:40:00,65.36,65.41,65.35,65.4,5318.0,63.7436,63.7924,63.7338,63.7826,5318.0
2019-11-14 13:45:00,65.4,65.43,65.38,65.4,5651.0,63.7826,63.8119,63.7631,63.7826,5651.0
2019-11-14 13:50:00,65.43,65.43,65.39,65.42,2180.0,63.8119,63.8119,63.7729,63.8021,2180.0
2019-11-14 13:55:00,65.43,65.43,65.11,65.24,14406.0,63.8119,63.8119,63.4998,63.6266,14406.0
2019-11-14 14:00:00,65.23,65.26,65.15,65.17,5000.0,63.6168,63.6461,63.5388,63.5583,5000.0
2019-11-14 14:05:00,65.17,65.24,65.17,65.22,7000.0,63.5583,63.6266,63.5583,63.6071,7000.0
2019-11-14 14:10:00,65.24,65.37,65.22,65.33,18956.0,63.6266,63.7534,63.6071,63.7143,18956.0
2019-11-14 14:15:00,65.33,65.41,65.33,65.37,7800.0,63.7143,63.7924,63.7143,63.7534,7800.0
2019-11-14 14:20:00,65.37,65.45,65.36,65.44,8645.0,63.7534,63.8314,63.7436,63.8216,8645.0
2019-11-14 14:25:00,65.43,65.46,65.42,65.45,4067.0,63.8119,63.8411,63.8021,63.8314,4067.0
2019-11-14 14:30:00,65.46,65.57,65.43,65.56,9660.0,63.8411,63.9484,63.8119,63.9387,9660.0
2019-11-14 14:35:00,65.55,65.56,65.52,65.53,6812.0,63.9289,63.9387,63.8996,63.9094,6812.0
2019-11-14 14:40:00,65.53,65.54,65.46,65.47,17396.0,63.9094,63.9191,63.8411,63.8509,17396.0
2019-11-14 14:45:00,65.47,65.6,65.38,65.4,46959.0,63.8509,63.9777,63.7631,63.7826,46959.0
2019-11-14 14:50:00,65.4,65.4,65.32,65.34,6012.0,63.7826,63.7826,63.7046,63.7241,6012.0
2019-11-14 14:55:00,65.34,65.37,65.29,65.35,9628.0,63.7241,63.7534,63.6753,63.7338,9628.0
2019-11-14 15:00:00,65.34,65.37,65.3,65.33,6144.0,63.7241,63.7534,63.6851,63.7143,6144.0
2019-11-14 15:05:00,65.33,65.35,65.29,65.32,6666.0,63.7143,63.7338,63.6753,63.7046,6666.0
2019-11-14 15:10:00,65.32,65.47,65.27,65.46,57837.0,63.7046,63.8509,63.6558,63.8411,57837.0
2019-11-14 15:15:00,65.45,65.45,65.32,65.35,29510.0,63.8314,63.8314,63.7046,63.7338,29510.0
2019-11-14 15:20:00,65.36,65.38,65.3,65.34,10600.0,63.7436,63.7631,63.6851,63.7241,10600.0
2019-11-14 15:25:00,65.34,65.42,65.32,65.42,11795.0,63.7241,63.8021,63.7046,63.8021,11795.0
2019-11-14 15:30:00,65.41,65.42,65.39,65.4,16987.0,63.7924,63.8021,63.7729,63.7826,16987.0
2019-11-14 15:35:00,65.4,65.53,65.39,65.52,55933.0,63.7826,63.9094,63.7729,63.8996,55933.0
2019-11-14 15:40:00,65.53,65.57,65.52,65.56,55446.0,63.9094,63.9484,63.8996,63.9387,55446.0
2019-11-14 15:45:00,65.56,65.62,65.55,65.61,29151.0,63.9387,63.9972,63.9289,63.9874,29151.0
2019-11-14 15:50:00,65.61,65.65,65.54,65.55,43700.0,63.9874,64.0264,63.9191,63.9289,43700.0
2019-11-14 15:55:00,65.55,65.61,65.54,65.58,75385.0,63.9289,63.9874,63.9191,63.9582,75385.0
2019-11-15 09:30:00,66.32,66.55,66.23,66.32,54331.0,64.6799,64.9042,64.5921,64.6799,54331.0
2019-11-15 09:35:00,66.3,66.58,66.26,66.58,21864.0,64.6604,64.9334,64.6213,64.9334,21864.0
2019-11-15 09:40:00,66.57,66.8,66.38,66.46,37756.0,64.9237,65.148,64.7384,64.8164,37756.0
2019-11-15 09:45:00,66.49,66.56,66.38,66.45,17236.0,64.8457,64.9139,64.7384,64.8066,17236.0
2019-11-15 09:50:00,66.46,66.58,66.38,66.44,15601.0,64.8164,64.9334,64.7384,64.7969,15601.0
2019-11-15 09:55:00,66.44,66.46,66.05,66.14,49526.0,64.7969,64.8164,64.4165,64.5043,49526.0
2019-11-15 10:00:00,66.15,66.4,66.14,66.37,11043.0,64.5141,64.7579,64.5043,64.7286,11043.0
2019-11-15 10:05:00,66.36,66.39,66.2,66.2,13000.0,64.7189,64.7481,64.5628,64.5628,13000.0
2019-11-15 10:10:00,66.18,66.46,66.15,66.46,26996.0,64.5433,64.8164,64.5141,64.8164,26996.0
2019-11-15 10:15:00,66.49,66.53,66.33,66.37,11389.0,64.8457,64.8847,64.6896,64.7286,11389.0
2019-11-15 10:20:00,66.37,66.39,66.3,66.34,16369.0,64.7286,64.7481,64.6604,64.6994,16369.0
2019-11-15 10:25:00,66.32,66.51,66.29,66.44,34390.0,64.6799,64.8652,64.6506,64.7969,34390.0
2019-11-15 10:30:00,66.45,66.46,66.34,66.37,13235.0,64.8066,64.8164,64.6994,64.7286,13235.0
2019-11-15 10:35:00,66.37,66.4,66.31,66.35,11659.0,64.7286,64.7579,64.6701,64.7091,11659.0
2019-11-15 10:40:00,66.35,66.53,66.35,66.52,12843.0,64.7091,64.8847,64.7091,64.8749,12843.0
2019-11-15 10:45:00,66.52,66.8,66.52,66.75,47942.0,64.8749,65.148,64.8749,65.0992,47942.0
2019-11-15 10:50:00,66.73,66.75,66.59,66.75,29389.0,65.0797,65.0992,64.9432,65.0992,29389.0
2019-11-15 10:55:00,66.75,66.81,66.71,66.78,23990.0,65.0992,65.1577,65.0602,65.1285,23990.0
2019-11-15 11:00:00,66.78,66.83,66.76,66.78,11683.0,65.1285,65.1772,65.109,65.1285,11683.0
2019-11-15 11:05:00,66.81,66.86,66.77,66.79,10832.0,65.1577,65.2065,65.1187,65.1382,10832.0
2019-11-15 11:10:00,66.77,66.8,66.66,66.72,19564.0,65.1187,65.148,65.0114,65.07,19564.0
2019-11-15 11:15:00,66.71,66.74,66.64,66.65,68418.0,65.0602,65.0895,64.9919,65.0017,68418.0
2019-11-15 11:20:00,66.65,66.78,66.56,66.63,115718.0,65.0017,65.1285,64.9139,64.9822,115718.0
2019-11-15 11:25:00,66.64,66.74,66.59,66.71,7651.0,64.9919,65.0895,64.9432,65.0602,7651.0
2019-11-15 11:30:00,66.69,66.94,66.66,66.91,14101.0,65.0407,65.2845,65.0114,65.2553,14101.0
2019-11-15 11:35:00,66.9,67.04,66.9,67.0,26697.0,65.2455,65.3821,65.2455,65.343,26697.0
2019-11-15 11:40:00,67.01,67.1,66.85,66.89,120037.0,65.3528,65.4406,65.1967,65.2358,120037.0
2019-11-15 11:45:00,66.87,66.97,66.74,66.91,22416.0,65.2163,65.3138,65.0895,65.2553,22416.0
2019-11-15 11:50:00,66.9,66.91,66.82,66.85,11037.0,65.2455,65.2553,65.1675,65.1967,11037.0
2019-11-15 11:55:00,66.85,66.92,66.85,66.88,9331.0,65.1967,65.265,65.1967,65.226,9331.0
2019-11-15 12:00:00,66.88,66.96,66.81,66.94,11112.0,65.226,65.304,65.1577,65.2845,11112.0
2019-11-15 12:05:00,66.95,67.01,66.92,66.98,8612.0,65.2943,65.3528,65.265,65.3235,8612.0
2019-11-15 12:10:00,66.99,67.02,66.94,66.95,10372.0,65.3333,65.3625,65.2845,65.2943,10372.0
2019-11-15 12:15:00,66.96,67.03,66.96,66.97,10675.0,65.304,65.3723,65.304,65.3138,10675.0
2019-11-15 12:20:00,66.96,66.98,66.87,66.9,11567.0,65.304,65.3235,65.2163,65.2455,11567.0
2019-11-15 12:25:00,66.89,66.9,66.77,66.78,9230.0,65.2358,65.2455,65.1187,65.1285,9230.0
2019-11-15 12:30:00,66.78,66.9,66.78,66.83,12168.0,65.1285,65.2455,65.1285,65.1772,12168.0
2019-11-15 12:35:00,66.84,66.85,66.78,66.79,7500.0,65.187,65.1967,65.1285,65.1382,7500.0
2019-11-15 12:40:00,66.8,66.82,66.7,66.79,21150.0,65.148,65.1675,65.0505,65.1382,21150.0
2019-11-15 12:45:00,66.79,66.85,66.77,66.85,8627.0,65.1382,65.1967,65.1187,65.1967,8627.0
2019-11-15 12:50:00,66.89,66.89,66.8,66.8,14277.0,65.2358,65.2358,65.148,65.148,14277.0
2019-11-15 12:55:00,66.79,66.91,66.79,66.9,10139.0,65.1382,65.2553,65.1382,65.2455,10139.0
2019-11-15 13:00:00,66.9,66.99,66.85,66.98,11772.0,65.2455,65.3333,65.1967,65.3235,11772.0
2019-11-15 13:05:00,66.98,67.2,66.98,67.1,101717.0,65.3235,65.5381,65.3235,65.4406,101717.0
2019-11-15 13:10:00,67.08,67.14,67.01,67.07,24613.0,65.4211,65.4796,65.3528,65.4113,24613.0
2019-11-15 13:15:00,67.06,67.08,67.02,67.03,20007.0,65.4016,65.4211,65.3625,65.3723,20007.0
2019-11-15 13:20:00,67.05,67.08,67.03,67.05,12310.0,65.3918,65.4211,65.3723,65.3918,12310.0
2019-11-15 13:25:00,67.06,67.13,67.06,67.11,10530.0,65.4016,65.4698,65.4016,65.4503,10530.0
2019-11-15 13:30:00,67.1,67.12,67.02,67.04,43771.0,65.4406,65.4601,65.3625,65.3821,43771.0
2019-11-15 13:35:00,67.05,67.14,67.03,67.14,12471.0,65.3918,65.4796,65.3723,65.4796,12471.0
2019-11-15 13:40:00,67.13,67.17,67.1,67.1,8501.0,65.4698,65.5088,65.4406,65.4406,8501.0
2019-11-15 13:45:00,67.11,67.11,66.94,66.95,12008.0,65.4503,65.4503,65.2845,65.2943,12008.0
2019-11-15 13:50:00,66.96,67.02,66.96,67.01,12553.0,65.304,65.3625,65.304,65.3528,12553.0
2019-11-15 13:55:00,67.0,67.0,66.92,66.92,6087.0,65.343,65.343,65.265,65.265,6087.0
2019-11-15 14:00:00,66.92,66.92,66.83,66.86,7700.0,65.265,65.265,65.1772,65.2065,7700.0
2019-11-15 14:05:00,66.84,66.89,66.82,66.82,10287.0,65.187,65.2358,65.1675,65.1675,10287.0
2019-11-15 14:10:00,66.83,66.99,66.8,66.98,30249.0,65.1772,65.3333,65.148,65.3235,30249.0
2019-11-15 14:15:00,66.97,67.04,66.8,66.84,43875.0,65.3138,65.3821,65.148,65.187,43875.0
2019-11-15 14:20:00,66.83,66.83,66.71,66.71,9299.0,65.1772,65.1772,65.0602,65.0602,9299.0
2019-11-15 14:25:00,66.73,66.73,66.6,66.62,71728.0,65.0797,65.0797,64.9529,64.9724,71728.0
2019-11-15 14:30:00,66.61,66.67,66.55,66.67,31414.0,64.9627,65.0212,64.9042,65.0212,31414.0
2019-11-15 14:35:00,66.67,66.72,66.6,66.62,10146.0,65.0212,65.07,64.9529,64.9724,10146.0
2019-11-15 14:40:00,66.61,66.66,66.58,66.63,13855.0,64.9627,65.0114,64.9334,64.9822,13855.0
2019-11-15 14:45:00,66.64,66.87,66.62,66.85,46048.0,64.9919,65.2163,64.9724,65.1967,46048.0
2019-11-15 14:50:00,66.85,66.86,66.71,66.73,51956.0,65.1967,65.2065,65.0602,65.0797,51956.0
2019-11-15 14:55:00,66.73,66.81,66.72,66.74,20461.0,65.0797,65.1577,65.07,65.0895,20461.0
2019-11-15 15:00:00,66.75,66.78,66.69,66.78,28379.0,65.0992,65.1285,65.0407,65.1285,28379.0
2019-11-15 15:05:00,66.8,66.8,66.68,66.73,17698.0,65.148,65.148,65.031,65.0797,17698.0
2019-11-15 15:10:00,66.72,66.81,66.64,66.7,56178.0,65.07,65.1577,64.9919,65.0505,56178.0
2019-11-15 15:15:00,66.71,66.79,66.65,66.72,41479.0,65.0602,65.1382,65.0017,65.07,41479.0
2019-11-15 15:20:00,66.74,66.77,66.56,66.61,47250.0,65.0895,65.1187,64.9139,64.9627,47250.0
2019-11-15 15:25:00,66.59,66.64,66.57,66.58,22683.0,64.9432,64.9919,64.9237,64.9334,22683.0
2019-11-15 15:30:00,66.58,66.61,66.5,66.55,20658.0,64.9334,64.9627,64.8554,64.9042,20658.0
2019-11-15 15:35:00,66.55,66.77,66.53,66.77,92933.0,64.9042,65.1187,64.8847,65.1187,92933.0
2019-11-15 15:40:00,66.77,66.77,66.64,66.73,32220.0,65.1187,65.1187,64.9919,65.0797,32220.0
2019-11-15 15:45:00,66.72,66.92,66.7,66.88,108906.0,65.07,65.265,65.0505,65.226,108906.0
2019-11-15 15:50:00,66.89,66.9,66.75,66.76,87457.0,65.2358,65.2455,65.0992,65.109,87457.0
2019-11-15 15:55:00,66.79,66.8,66.7,66.77,106172.0,65.1382,65.148,65.0505,65.1187,106172.0
2019-11-18 09:30:00,66.55,66.74,66.32,66.32,27255.0,64.9042,65.0895,64.6799,64.6799,27255.0
2019-11-18 09:35:00,66.22,66.56,66.22,66.42,19417.0,64.5823,64.9139,64.5823,64.7774,19417.0
2019-11-18 09:40:00,66.38,66.47,66.24,66.24,6045.0,64.7384,64.8261,64.6018,64.6018,6045.0
2019-11-18 09:45:00,66.3,66.36,66.19,66.35,17799.0,64.6604,64.7189,64.5531,64.7091,17799.0
2019-11-18 09:50:00,66.34,66.34,66.1,66.11,29255.0,64.6994,64.6994,64.4653,64.475,29255.0
2019-11-18 09:55:00,66.1,66.2,66.07,66.16,25258.0,64.4653,64.5628,64.436,64.5238,25258.0
2019-11-18 10:00:00,66.15,66.18,66.11,66.14,26619.0,64.5141,64.5433,64.475,64.5043,26619.0
2019-11-18 10:05:00,66.13,66.15,66.08,66.08,60156.0,64.4946,64.5141,64.4458,64.4458,60156.0
2019-11-18 10:10:00,66.06,66.27,66.03,66.27,40909.0,64.4263,64.6311,64.397,64.6311,40909.0
2019-11-18 10:15:00,66.25,66.26,66.04,66.04,13911.0,64.6116,64.6213,64.4068,64.4068,13911.0
2019-11-18 10:20:00,66.05,66.06,65.82,65.84,28811.0,64.4165,64.4263,64.1922,64.2117,28811.0
2019-11-18 10:25:00,65.86,65.97,65.82,65.97,16476.0,64.2312,64.3385,64.1922,64.3385,16476.0
2019-11-18 10:30:00,66.0,66.1,65.99,66.07,20381.0,64.3678,64.4653,64.358,64.436,20381.0
2019-11-18 10:35:00,66.06,66.13,65.98,66.05,22859.0,64.4263,64.4946,64.3483,64.4165,22859.0
2019-11-18 10:40:00,66.06,66.08,65.95,65.95,18914.0,64.4263,64.4458,64.319,64.319,18914.0
2019-11-18 10:45:00,65.97,66.01,65.85,65.87,23440.0,64.3385,64.3775,64.2215,64.241,23440.0
2019-11-18 10:50:00,65.9,65.98,65.8,65.9,16987.0,64.2702,64.3483,64.1727,64.2702,16987.0
2019-11-18 10:55:00,65.9,66.02,65.84,66.02,23117.0,64.2702,64.3873,64.2117,64.3873,23117.0
2019-11-18 11:00:00,66.01,66.01,65.92,65.97,12604.0,64.3775,64.3775,64.2897,64.3385,12604.0
2019-11-18 11:05:00,65.97,66.08,65.97,66.03,8565.0,64.3385,64.4458,64.3385,64.397,8565.0
2019-11-18 11:10:00,66.05,66.16,65.97,65.98,15702.0,64.4165,64.5238,64.3385,64.3483,15702.0
2019-11-18 11:15:00,65.98,66.02,65.9,65.99,9883.0,64.3483,64.3873,64.2702,64.358,9883.0
2019-11-18 11:20:00,65.99,66.02,65.94,65.99,19105.0,64.358,64.3873,64.3093,64.358,19105.0
2019-11-18 11:25:00,66.01,66.04,65.99,66.04,17937.0,64.3775,64.4068,64.358,64.4068,17937.0
2019-11-18 11:30:00,66.04,66.11,66.01,66.09,25451.0,64.4068,64.475,64.3775,64.4555,25451.0
2019-11-18 11:35:00,66.1,66.13,66.01,66.05,24433.0,64.4653,64.4946,64.3775,64.4165,24433.0
2019-11-18 11:40:00,66.04,66.08,66.01,66.03,15287.0,64.4068,64.4458,64.3775,64.397,15287.0
2019-11-18 11:45:00,66.03,66.13,65.97,66.01,60096.0,64.397,64.4946,64.3385,64.3775,60096.0
2019-11-18 11:50:00,66.0,66.04,65.97,65.99,12991.0,64.3678,64.4068,64.3385,64.358,12991.0
2019-11-18 11:55:00,65.99,66.01,65.96,65.98,10897.0,64.358,64.3775,64.3288,64.3483,10897.0
2019-11-18 12:00:00,65.98,66.0,65.95,65.98,7796.0,64.3483,64.3678,64.319,64.3483,7796.0
2019-11-18 12:05:00,65.98,66.03,65.94,65.95,12160.0,64.3483,64.397,64.3093,64.319,12160.0
2019-11-18 12:10:00,65.94,65.99,65.92,65.97,15775.0,64.3093,64.358,64.2897,64.3385,15775.0
2019-11-18 12:15:00,65.98,66.03,65.95,66.03,11332.0,64.3483,64.397,64.319,64.397,11332.0
2019-11-18 12:20:00,66.04,66.07,66.01,66.05,10391.0,64.4068,64.436,64.3775,64.4165,10391.0
2019-11-18 12:25:00,66.05,66.06,65.94,65.97,10397.0,64.4165,64.4263,64.3093,64.3385,10397.0
2019-11-18 12:30:00,65.97,66.02,65.94,66.01,14890.0,64.3385,64.3873,64.3093,64.3775,14890.0
2019-11-18 12:35:00,66.01,66.03,65.98,66.01,8270.0,64.3775,64.397,64.3483,64.3775,8270.0
2019-11-18 12:40:00,66.01,66.03,65.97,66.01,8754.0,64.3775,64.397,64.3385,64.3775,8754.0
2019-11-18 12:45:00,66.01,66.05,66.01,66.02,8098.0,64.3775,64.4165,64.3775,64.3873,8098.0
2019-11-18 12:50:00,66.02,66.04,65.98,65.98,9315.0,64.3873,64.4068,64.3483,64.3483,9315.0
2019-11-18 12:55:00,65.99,66.03,65.97,66.0,9364.0,64.358,64.397,64.3385,64.3678,9364.0
2019-11-18 13:00:00,65.99,66.06,65.98,66.02,8342.0,64.358,64.4263,64.3483,64.3873,8342.0
2019-11-18 13:05:00,66.01,66.03,65.99,66.0,4855.0,64.3775,64.397,64.358,64.3678,4855.0
2019-11-18 13:10:00,66.0,66.04,65.95,66.02,15615.0,64.3678,64.4068,64.319,64.3873,15615.0
2019-11-18 13:15:00,66.01,66.02,65.98,65.99,7406.0,64.3775,64.3873,64.3483,64.358,7406.0
2019-11-18 13:20:00,65.98,65.99,65.94,65.97,7287.0,64.3483,64.358,64.3093,64.3385,7287.0
2019-11-18 13:25:00,65.96,65.99,65.95,65.98,7362.0,64.3288,64.358,64.319,64.3483,7362.0
2019-11-18 13:30:00,65.98,66.0,65.94,65.95,10633.0,64.3483,64.3678,64.3093,64.319,10633.0
2019-11-18 13:35:00,65.95,65.95,65.91,65.93,13030.0,64.319,64.319,64.28,64.2995,13030.0
2019-11-18 13:40:00,65.93,65.93,65.83,65.83,15747.0,64.2995,64.2995,64.202,64.202,15747.0
2019-11-18 13:45:00,65.84,65.85,65.78,65.84,25560.0,64.2117,64.2215,64.1532,64.2117,25560.0
2019-11-18 13:50:00,65.83,65.92,65.83,65.84,17694.0,64.202,64.2897,64.202,64.2117,17694.0
2019-11-18 13:55:00,65.84,65.9,65.83,65.9,9179.0,64.2117,64.2702,64.202,64.2702,9179.0
2019-11-18 14:00:00,65.91,65.92,65.79,65.81,22279.0,64.28,64.2897,64.163,64.1825,22279.0
2019-11-18 14:05:00,65.81,65.83,65.78,65.78,8860.0,64.1825,64.202,64.1532,64.1532,8860.0
2019-11-18 14:10:00,65.78,65.83,65.7,65.73,68554.0,64.1532,64.202,64.0752,64.1044,68554.0
2019-11-18 14:15:00,65.73,65.76,65.65,65.66,13437.0,64.1044,64.1337,64.0264,64.0362,13437.0
2019-11-18 14:20:00,65.65,65.75,65.65,65.73,24121.0,64.0264,64.124,64.0264,64.1044,24121.0
2019-11-18 14:25:00,65.74,65.76,65.63,65.66,25308.0,64.1142,64.1337,64.0069,64.0362,25308.0
2019-11-18 14:30:00,65.65,65.65,65.52,65.55,33197.0,64.0264,64.0264,63.8996,63.9289,33197.0
2019-11-18 14:35:00,65.56,65.61,65.54,65.59,9431.0,63.9387,63.9874,63.9191,63.9679,9431.0
2019-11-18 14:40:00,65.58,65.6,65.48,65.54,42312.0,63.9582,63.9777,63.8606,63.9191,42312.0
2019-11-18 14:45:00,65.55,65.55,65.46,65.48,7642.0,63.9289,63.9289,63.8411,63.8606,7642.0
2019-11-18 14:50:00,65.49,65.51,65.47,65.48,7236.0,63.8704,63.8899,63.8509,63.8606,7236.0
2019-11-18 14:55:00,65.48,65.49,65.44,65.44,11533.0,63.8606,63.8704,63.8216,63.8216,11533.0
2019-11-18 15:00:00,65.44,65.44,65.36,65.36,24152.0,63.8216,63.8216,63.7436,63.7436,24152.0
2019-11-18 15:05:00,65.37,65.41,65.35,65.41,6243.0,63.7534,63.7924,63.7338,63.7924,6243.0
2019-11-18 15:10:00,65.4,65.4,65.29,65.3,45714.0,63.7826,63.7826,63.6753,63.6851,45714.0
2019-11-18 15:15:00,65.3,65.3,65.24,65.27,20515.0,63.6851,63.6851,63.6266,63.6558,20515.0
2019-11-18 15:20:00,65.27,65.34,65.25,65.28,34115.0,63.6558,63.7241,63.6363,63.6656,34115.0
2019-11-18 15:25:00,65.28,65.31,65.22,65.23,15147.0,63.6656,63.6948,63.6071,63.6168,15147.0
2019-11-18 15:30:00,65.23,65.26,65.16,65.19,45858.0,63.6168,63.6461,63.5485,63.5778,45858.0
2019-11-18 15:35:00,65.19,65.25,65.13,65.25,47759.0,63.5778,63.6363,63.5193,63.6363,47759.0
2019-11-18 15:40:00,65.25,65.26,65.13,65.14,34057.0,63.6363,63.6461,63.5193,63.529,34057.0
2019-11-18 15:45:00,65.14,65.18,65.13,65.14,25069.0,63.529,63.568,63.5193,63.529,25069.0
2019-11-18 15:50:00,65.13,65.14,65.02,65.08,64931.0,63.5193,63.529,63.412,63.4705,64931.0
2019-11-18 15:55:00,65.08,65.13,65.02,65.1,76884.0,63.4705,63.5193,63.412,63.49,76884.0
2019-11-19 09:30:00,65.29,65.57,64.91,65.16,31684.0,63.6753,63.9484,63.3047,63.5485,31684.0
2019-11-19 09:35:00,65.03,65.25,65.01,65.19,6750.0,63.4218,63.6363,63.4023,63.5778,6750.0
2019-11-19 09:40:00,65.2,65.2,64.8,64.92,18294.0,63.5876,63.5876,63.1974,63.3145,18294.0
2019-11-19 09:45:00,64.89,64.89,64.51,64.66,20887.0,63.2852,63.2852,62.9146,63.0609,20887.0
2019-11-19 09:50:00,64.65,64.65,64.46,64.48,20866.0,63.0512,63.0512,62.8659,62.8854,20866.0
2019-11-19 09:55:00,64.5,64.53,64.31,64.34,19997.0,62.9049,62.9341,62.7196,62.7488,19997.0
2019-11-19 10:00:00,64.32,64.32,64.09,64.19,27598.0,62.7293,62.7293,62.505,62.6025,27598.0
2019-11-19 10:05:00,64.19,64.34,64.12,64.22,25274.0,62.6025,62.7488,62.5343,62.6318,25274.0
2019-11-19 10:10:00,64.22,64.37,64.19,64.33,21444.0,62.6318,62.7781,62.6025,62.7391,21444.0
2019-11-19 10:15:00,64.32,64.42,64.29,64.38,26739.0,62.7293,62.8268,62.7001,62.7878,26739.0
2019-11-19 10:20:00,64.38,64.45,64.36,64.42,15027.0,62.7878,62.8561,62.7683,62.8268,15027.0
2019-11-19 10:25:00,64.42,64.42,64.15,64.18,26110.0,62.8268,62.8268,62.5635,62.5928,26110.0
2019-11-19 10:30:00,64.19,64.29,64.09,64.28,28283.0,62.6025,62.7001,62.505,62.6903,28283.0
2019-11-19 10:35:00,64.28,64.34,64.24,64.29,12754.0,62.6903,62.7488,62.6513,62.7001,12754.0
2019-11-19 10:40:00,64.3,64.36,64.2,64.22,13484.0,62.7098,62.7683,62.6123,62.6318,13484.0
2019-11-19 10:45:00,64.23,64.33,64.14,64.14,39043.0,62.6415,62.7391,62.5538,62.5538,39043.0
2019-11-19 10:50:00,64.15,64.23,64.05,64.19,62254.0,62.5635,62.6415,62.466,62.6025,62254.0
2019-11-19 10:55:00,64.17,64.19,64.08,64.15,16659.0,62.583,62.6025,62.4953,62.5635,16659.0
2019-11-19 11:00:00,64.15,64.19,63.96,63.98,30190.0,62.5635,62.6025,62.3782,62.3977,30190.0
2019-11-19 11:05:00,63.97,63.99,63.83,63.98,27268.0,62.388,62.4075,62.2514,62.3977,27268.0
2019-11-19 11:10:00,63.98,64.09,63.96,64.06,13646.0,62.3977,62.505,62.3782,62.4757,13646.0
2019-11-19 11:15:00,64.06,64.09,64.0,64.02,12872.0,62.4757,62.505,62.4172,62.4367,12872.0
2019-11-19 11:20:00,64.02,64.1,63.92,64.07,19677.0,62.4367,62.5148,62.3392,62.4855,19677.0
2019-11-19 11:25:00,64.07,64.1,63.96,64.01,30732.0,62.4855,62.5148,62.3782,62.427,30732.0
2019-11-19 11:30:00,64.02,64.22,63.99,64.21,34148.0,62.4367,62.6318,62.4075,62.622,34148.0
2019-11-19 11:35:00,64.23,64.53,64.22,64.45,12756.0,62.6415,62.9341,62.6318,62.8561,12756.0
2019-11-19 11:40:00,64.46,64.49,64.39,64.41,7248.0,62.8659,62.8951,62.7976,62.8171,7248.0
2019-11-19 11:45:00,64.41,64.41,64.28,64.29,8983.0,62.8171,62.8171,62.6903,62.7001,8983.0
2019-11-19 11:50:00,64.33,64.43,64.31,64.38,10831.0,62.7391,62.8366,62.7196,62.7878,10831.0
2019-11-19 11:55:00,64.39,64.47,64.38,64.42,14075.0,62.7976,62.8756,62.7878,62.8268,14075.0
2019-11-19 12:00:00,64.4,64.48,64.31,64.43,33826.0,62.8073,62.8854,62.7196,62.8366,33826.0
2019-11-19 12:05:00,64.43,64.47,64.37,64.4,11275.0,62.8366,62.8756,62.7781,62.8073,11275.0
2019-11-19 12:10:00,64.4,64.42,64.3,64.31,6558.0,62.8073,62.8268,62.7098,62.7196,6558.0
2019-11-19 12:15:00,64.31,64.42,64.3,64.41,8500.0,62.7196,62.8268,62.7098,62.8171,8500.0
2019-11-19 12:20:00,64.4,64.42,64.3,64.31,13794.0,62.8073,62.8268,62.7098,62.7196,13794.0
2019-11-19 12:25:00,64.3,64.34,64.11,64.13,85637.0,62.7098,62.7488,62.5245,62.544,85637.0
2019-11-19 12:30:00,64.13,64.25,64.09,64.15,43805.0,62.544,62.661,62.505,62.5635,43805.0
2019-11-19 12:35:00,64.14,64.22,64.1,64.19,14167.0,62.5538,62.6318,62.5148,62.6025,14167.0
2019-11-19 12:40:00,64.18,64.21,64.1,64.13,8568.0,62.5928,62.622,62.5148,62.544,8568.0
2019-11-19 12:45:00,64.13,64.27,64.13,64.2,6895.0,62.544,62.6806,62.544,62.6123,6895.0
2019-11-19 12:50:00,64.17,64.26,64.17,64.25,5307.0,62.583,62.6708,62.583,62.661,5307.0
2019-11-19 12:55:00,64.25,64.31,64.25,64.29,5712.0,62.661,62.7196,62.661,62.7001,5712.0
2019-11-19 13:00:00,64.28,64.31,64.19,64.2,8874.0,62.6903,62.7196,62.6025,62.6123,8874.0
2019-11-19 13:05:00,64.2,64.23,64.18,64.22,8137.0,62.6123,62.6415,62.5928,62.6318,8137.0
2019-11-19 13:10:00,64.2,64.28,64.18,64.26,6835.0,62.6123,62.6903,62.5928,62.6708,6835.0
2019-11-19 13:15:00,64.26,64.28,64.22,64.26,9151.0,62.6708,62.6903,62.6318,62.6708,9151.0
2019-11-19 13:20:00,64.28,64.3,64.24,64.25,4853.0,62.6903,62.7098,62.6513,62.661,4853.0
2019-11-19 13:25:00,64.26,64.29,64.23,64.24,7017.0,62.6708,62.7001,62.6415,62.6513,7017.0
2019-11-19 13:30:00,64.25,64.26,64.09,64.12,25195.0,62.661,62.6708,62.505,62.5343,25195.0
2019-11-19 13:35:00,64.13,64.13,64.0,64.04,40077.0,62.544,62.544,62.4172,62.4562,40077.0
2019-11-19 13:40:00,64.03,64.05,63.92,64.05,47663.0,62.4465,62.466,62.3392,62.466,47663.0
2019-11-19 13:45:00,64.06,64.15,64.06,64.13,12731.0,62.4757,62.5635,62.4757,62.544,12731.0
2019-11-19 13:50:00,64.13,64.23,64.13,64.18,9514.0,62.544,62.6415,62.544,62.5928,9514.0
2019-11-19 13:55:00,64.19,64.28,64.19,64.27,8208.0,62.6025,62.6903,62.6025,62.6806,8208.0
2019-11-19 14:00:00,64.28,64.34,64.27,64.28,14745.0,62.6903,62.7488,62.6806,62.6903,14745.0
2019-11-19 14:05:00,64.29,64.34,64.28,64.3,15377.0,62.7001,62.7488,62.6903,62.7098,15377.0
2019-11-19 14:10:00,64.3,64.35,64.29,64.32,19525.0,62.7098,62.7586,62.7001,62.7293,19525.0
2019-11-19 14:15:00,64.32,64.33,64.25,64.28,12588.0,62.7293,62.7391,62.661,62.6903,12588.0
2019-11-19 14:20:00,64.28,64.32,64.25,64.31,12387.0,62.6903,62.7293,62.661,62.7196,12387.0
2019-11-19 14:25:00,64.31,64.34,64.28,64.32,14373.0,62.7196,62.7488,62.6903,62.7293,14373.0
2019-11-19 14:30:00,64.31,64.34,64.27,64.29,20142.0,62.7196,62.7488,62.6806,62.7001,20142.0
2019-11-19 14:35:00,64.3,64.34,64.29,64.29,19776.0,62.7098,62.7488,62.7001,62.7001,19776.0
2019-11-19 14:40:00,64.3,64.3,64.24,64.25,17495.0,62.7098,62.7098,62.6513,62.661,17495.0
2019-11-19 14:45:00,64.25,64.33,64.25,64.29,16236.0,62.661,62.7391,62.661,62.7001,16236.0
2019-11-19 14:50:00,64.28,64.31,64.23,64.28,11669.0,62.6903,62.7196,62.6415,62.6903,11669.0
2019-11-19 14:55:00,64.28,64.35,64.27,64.33,16235.0,62.6903,62.7586,62.6806,62.7391,16235.0
2019-11-19 15:00:00,64.33,64.33,64.28,64.3,16294.0,62.7391,62.7391,62.6903,62.7098,16294.0
2019-11-19 15:05:00,64.3,64.31,64.29,64.29,11496.0,62.7098,62.7196,62.7001,62.7001,11496.0
2019-11-19 15:10:00,64.3,64.33,64.29,64.31,16112.0,62.7098,62.7391,62.7001,62.7196,16112.0
2019-11-19 15:15:00,64.31,64.5,64.28,64.5,19745.0,62.7196,62.9049,62.6903,62.9049,19745.0
2019-11-19 15:20:00,64.51,64.52,64.43,64.44,12297.0,62.9146,62.9244,62.8366,62.8464,12297.0
2019-11-19 15:25:00,64.44,64.44,64.37,64.4,11594.0,62.8464,62.8464,62.7781,62.8073,11594.0
2019-11-19 15:30:00,64.41,64.49,64.41,64.48,19248.0,62.8171,62.8951,62.8171,62.8854,19248.0
2019-11-19 15:35:00,64.47,64.52,64.43,64.51,17301.0,62.8756,62.9244,62.8366,62.9146,17301.0
2019-11-19 15:40:00,64.51,64.53,64.43,64.45,21388.0,62.9146,62.9341,62.8366,62.8561,21388.0
2019-11-19 15:45:00,64.45,64.45,64.35,64.4,21624.0,62.8561,62.8561,62.7586,62.8073,21624.0
2019-11-19 15:50:00,64.39,64.39,64.16,64.17,45428.0,62.7976,62.7976,62.5733,62.583,45428.0
2019-11-19 15:55:00,64.18,64.2,64.07,64.19,91439.0,62.5928,62.6123,62.4855,62.6025,91439.0
2019-11-20 09:30:00,63.96,64.12,63.5,64.09,38756.0,62.3782,62.5343,61.9296,62.505,38756.0
2019-11-20 09:35:00,64.04,64.44,64.04,64.3,23623.0,62.4562,62.8464,62.4562,62.7098,23623.0
2019-11-20 09:40:00,64.29,64.45,64.22,64.38,12959.0,62.7001,62.8561,62.6318,62.7878,12959.0
2019-11-20 09:45:00,64.42,64.68,64.37,64.61,21768.0,62.8268,63.0804,62.7781,63.0121,21768.0
2019-11-20 09:50:00,64.59,64.61,64.36,64.52,10130.0,62.9926,63.0121,62.7683,62.9244,10130.0
2019-11-20 09:55:00,64.53,64.62,64.39,64.47,40202.0,62.9341,63.0219,62.7976,62.8756,40202.0
2019-11-20 10:00:00,64.46,64.54,64.34,64.36,36722.0,62.8659,62.9439,62.7488,62.7683,36722.0
2019-11-20 10:05:00,64.36,64.38,64.24,64.25,26687.0,62.7683,62.7878,62.6513,62.661,26687.0
2019-11-20 10:10:00,64.24,64.26,64.03,64.11,44716.0,62.6513,62.6708,62.4465,62.5245,44716.0
2019-11-20 10:15:00,64.1,64.14,64.01,64.08,55767.0,62.5148,62.5538,62.427,62.4953,55767.0
2019-11-20 10:20:00,64.08,64.1,63.99,64.0,11694.0,62.4953,62.5148,62.4075,62.4172,11694.0
2019-11-20 10:25:00,64.02,64.14,64.02,64.12,31156.0,62.4367,62.5538,62.4367,62.5343,31156.0
2019-11-20 10:30:00,64.12,64.33,64.1,64.28,79192.0,62.5343,62.7391,62.5148,62.6903,79192.0
2019-11-20 10:35:00,64.35,64.42,64.34,64.34,8032.0,62.7586,62.8268,62.7488,62.7488,8032.0
2019-11-20 10:40:00,64.35,64.35,64.22,64.28,5150.0,62.7586,62.7586,62.6318,62.6903,5150.0
2019-11-20 10:45:00,64.31,64.31,64.22,64.24,7400.0,62.7196,62.7196,62.6318,62.6513,7400.0
2019-11-20 10:50:00,64.25,64.28,64.17,64.17,8198.0,62.661,62.6903,62.583,62.583,8198.0
2019-11-20 10:55:00,64.18,64.2,64.16,64.16,16358.0,62.5928,62.6123,62.5733,62.5733,16358.0
2019-11-20 11:00:00,64.16,64.29,64.16,64.29,4765.0,62.5733,62.7001,62.5733,62.7001,4765.0
2019-11-20 11:05:00,64.32,64.37,64.26,64.3,6599.0,62.7293,62.7781,62.6708,62.7098,6599.0
2019-11-20 11:10:00,64.31,64.31,64.19,64.25,6900.0,62.7196,62.7196,62.6025,62.661,6900.0
2019-11-20 11:15:00,64.28,64.32,64.24,64.24,5909.0,62.6903,62.7293,62.6513,62.6513,5909.0
2019-11-20 11:20:00,64.25,64.34,64.25,64.34,5303.0,62.661,62.7488,62.661,62.7488,5303.0
2019-11-20 11:25:00,64.32,64.38,64.3,64.33,4500.0,62.7293,62.7878,62.7098,62.7391,4500.0
2019-11-20 11:30:00,64.31,64.34,64.23,64.26,4050.0,62.7196,62.7488,62.6415,62.6708,4050.0
2019-11-20 11:35:00,64.26,64.31,64.23,64.31,6438.0,62.6708,62.7196,62.6415,62.7196,6438.0
2019-11-20 11:40:00,64.3,64.31,64.27,64.3,5529.0,62.7098,62.7196,62.6806,62.7098,5529.0
2019-11-20 11:45:00,64.3,64.32,64.25,64.3,9031.0,62.7098,62.7293,62.661,62.7098,9031.0
2019-11-20 11:50:00,64.28,64.3,64.26,64.27,6450.0,62.6903,62.7098,62.6708,62.6806,6450.0
2019-11-20 11:55:00,64.25,64.31,64.23,64.23,7637.0,62.661,62.7196,62.6415,62.6415,7637.0
2019-11-20 12:00:00,64.23,64.23,64.12,64.14,7289.0,62.6415,62.6415,62.5343,62.5538,7289.0
2019-11-20 12:05:00,64.13,64.19,64.12,64.14,5958.0,62.544,62.6025,62.5343,62.5538,5958.0
2019-11-20 12:10:00,64.15,64.17,64.12,64.13,5900.0,62.5635,62.583,62.5343,62.544,5900.0
2019-11-20 12:15:00,64.13,64.26,64.11,64.25,20290.0,62.544,62.6708,62.5245,62.661,20290.0
2019-11-20 12:20:00,64.26,64.31,64.26,64.3,6417.0,62.6708,62.7196,62.6708,62.7098,6417.0
2019-11-20 12:25:00,64.31,64.32,64.26,64.28,7412.0,62.7196,62.7293,62.6708,62.6903,7412.0
2019-11-20 12:30:00,64.28,64.29,64.23,64.28,5267.0,62.6903,62.7001,62.6415,62.6903,5267.0
2019-11-20 12:35:00,64.29,64.34,64.28,64.33,3960.0,62.7001,62.7488,62.6903,62.7391,3960.0
2019-11-20 12:40:00,64.34,64.35,64.33,64.34,4950.0,62.7488,62.7586,62.7391,62.7488,4950.0
2019-11-20 12:45:00,64.34,64.4,64.34,64.39,10917.0,62.7488,62.8073,62.7488,62.7976,10917.0
2019-11-20 12:50:00,64.4,64.47,64.25,64.27,10055.0,62.8073,62.8756,62.661,62.6806,10055.0
2019-11-20 12:55:00,64.28,64.28,63.67,63.86,16559.0,62.6903,62.6903,62.0954,62.2807,16559.0
2019-11-20 13:00:00,63.91,64.0,63.86,63.92,6235.0,62.3295,62.4172,62.2807,62.3392,6235.0
2019-11-20 13:05:00,63.9,63.9,63.61,63.62,12978.0,62.3197,62.3197,62.0369,62.0466,12978.0
2019-11-20 13:10:00,63.6,63.6,63.38,63.46,14311.0,62.0271,62.0271,61.8126,61.8906,14311.0
2019-11-20 13:15:00,63.45,63.46,63.33,63.39,11242.0,61.8808,61.8906,61.7638,61.8223,11242.0
2019-11-20 13:20:00,63.41,63.51,63.41,63.48,8575.0,61.8418,61.9393,61.8418,61.9101,8575.0
2019-11-20 13:25:00,63.5,63.53,63.38,63.39,14011.0,61.9296,61.9589,61.8126,61.8223,14011.0
2019-11-20 13:30:00,63.37,63.42,63.3,63.4,9572.0,61.8028,61.8516,61.7345,61.8321,9572.0
2019-11-20 13:35:00,63.38,63.48,63.37,63.37,8845.0,61.8126,61.9101,61.8028,61.8028,8845.0
2019-11-20 13:40:00,63.34,63.5,63.33,63.46,16819.0,61.7736,61.9296,61.7638,61.8906,16819.0
2019-11-20 13:45:00,63.47,63.53,63.41,63.5,9861.0,61.9003,61.9589,61.8418,61.9296,9861.0
2019-11-20 13:50:00,63.53,63.76,63.47,63.66,10829.0,61.9589,62.1832,61.9003,62.0856,10829.0
2019-11-20 13:55:00,63.71,63.77,63.51,63.74,7472.0,62.1344,62.1929,61.9393,62.1637,7472.0
2019-11-20 14:00:00,63.75,63.83,63.68,63.74,6661.0,62.1734,62.2514,62.1051,62.1637,6661.0
2019-11-20 14:05:00,63.72,63.79,63.61,63.76,5400.0,62.1442,62.2124,62.0369,62.1832,5400.0
2019-11-20 14:10:00,63.78,63.88,63.74,63.76,10562.0,62.2027,62.3002,62.1637,62.1832,10562.0
2019-11-20 14:15:00,63.77,63.82,63.72,63.79,9245.0,62.1929,62.2417,62.1442,62.2124,9245.0
2019-11-20 14:20:00,63.82,63.84,63.75,63.78,4514.0,62.2417,62.2612,62.1734,62.2027,4514.0
2019-11-20 14:25:00,63.81,63.86,63.79,63.84,6500.0,62.2319,62.2807,62.2124,62.2612,6500.0
2019-11-20 14:30:00,63.84,63.97,63.84,63.92,5540.0,62.2612,62.388,62.2612,62.3392,5540.0
2019-11-20 14:35:00,63.94,63.96,63.91,63.94,7500.0,62.3587,62.3782,62.3295,62.3587,7500.0
2019-11-20 14:40:00,63.94,64.0,63.88,63.92,6200.0,62.3587,62.4172,62.3002,62.3392,6200.0
2019-11-20 14:45:00,63.96,63.97,63.9,63.93,8286.0,62.3782,62.388,62.3197,62.349,8286.0
2019-11-20 14:50:00,63.94,63.99,63.91,63.92,6692.0,62.3587,62.4075,62.3295,62.3392,6692.0
2019-11-20 14:55:00,63.92,63.97,63.9,63.93,6576.0,62.3392,62.388,62.3197,62.349,6576.0
2019-11-20 15:00:00,63.93,63.99,63.91,63.93,8856.0,62.349,62.4075,62.3295,62.349,8856.0
2019-11-20 15:05:00,63.92,64.01,63.92,63.99,9223.0,62.3392,62.427,62.3392,62.4075,9223.0
2019-11-20 15:10:00,63.98,63.99,63.95,63.96,7455.0,62.3977,62.4075,62.3685,62.3782,7455.0
2019-11-20 15:15:00,63.95,63.96,63.88,63.88,11634.0,62.3685,62.3782,62.3002,62.3002,11634.0
2019-11-20 15:20:00,63.88,63.93,63.86,63.88,9656.0,62.3002,62.349,62.2807,62.3002,9656.0
2019-11-20 15:25:00,63.87,63.91,63.84,63.88,10644.0,62.2904,62.3295,62.2612,62.3002,10644.0
2019-11-20 15:30:00,63.88,63.88,63.78,63.8,14086.0,62.3002,62.3002,62.2027,62.2222,14086.0
2019-11-20 15:35:00,63.81,63.84,63.79,63.79,13860.0,62.2319,62.2612,62.2124,62.2124,13860.0
2019-11-20 15:40:00,63.79,63.94,63.78,63.94,14233.0,62.2124,62.3587,62.2027,62.3587,14233.0
2019-11-20 15:45:00,63.95,63.95,63.92,63.94,15928.0,62.3685,62.3685,62.3392,62.3587,15928.0
2019-11-20 15:50:00,63.94,63.94,63.76,63.76,34809.0,62.3587,62.3587,62.1832,62.1832,34809.0
2019-11-20 15:55:00,63.74,63.88,63.71,63.88,73335.0,62.1637,62.3002,62.1344,62.3002,73335.0
2019-11-21 09:30:00,63.56,63.56,62.83,62.85,31780.0,61.9881,61.9881,61.2762,61.2957,31780.0
2019-11-21 09:35:00,62.85,63.26,62.78,63.13,9484.0,61.2957,61.6955,61.2274,61.5687,9484.0
2019-11-21 09:40:00,63.1,63.18,62.9,62.99,8510.0,61.5395,61.6175,61.3444,61.4322,8510.0
2019-11-21 09:45:00,63.03,63.16,63.02,63.03,11224.0,61.4712,61.598,61.4615,61.4712,11224.0
2019-11-21 09:50:00,63.07,63.2,63.04,63.04,12523.0,61.5102,61.637,61.481,61.481,12523.0
2019-11-21 09:55:00,63.01,63.09,62.97,62.98,12523.0,61.4517,61.5297,61.4127,61.4225,12523.0
2019-11-21 10:00:00,62.96,63.0,62.85,62.95,10583.0,61.403,61.442,61.2957,61.3932,10583.0
2019-11-21 10:05:00,62.96,63.14,62.94,62.99,26627.0,61.403,61.5785,61.3834,61.4322,26627.0
2019-11-21 10:10:00,63.01,63.07,62.96,62.96,20539.0,61.4517,61.5102,61.403,61.403,20539.0
2019-11-21 10:15:00,62.92,62.93,62.57,62.63,20207.0,61.3639,61.3737,61.0226,61.0811,20207.0
2019-11-21 10:20:00,62.58,62.74,62.54,62.6,11721.0,61.0323,61.1884,60.9933,61.0519,11721.0
2019-11-21 10:25:00,62.57,62.71,62.54,62.7,10736.0,61.0226,61.1591,60.9933,61.1494,10736.0
2019-11-21 10:30:00,62.69,62.69,62.51,62.62,11078.0,61.1396,61.1396,60.9641,61.0714,11078.0
2019-11-21 10:35:00,62.6,62.73,62.6,62.72,6011.0,61.0519,61.1786,61.0519,61.1689,6011.0
2019-11-21 10:40:00,62.68,62.69,62.57,62.59,17150.0,61.1299,61.1396,61.0226,61.0421,17150.0
2019-11-21 10:45:00,62.56,62.59,62.51,62.51,9730.0,61.0128,61.0421,60.9641,60.9641,9730.0
2019-11-21 10:50:00,62.52,62.57,62.47,62.47,15884.0,60.9738,61.0226,60.9251,60.9251,15884.0
2019-11-21 10:55:00,62.49,62.54,62.42,62.52,8369.0,60.9446,60.9933,60.8763,60.9738,8369.0
2019-11-21 11:00:00,62.54,62.68,62.44,62.61,7551.0,60.9933,61.1299,60.8958,61.0616,7551.0
2019-11-21 11:05:00,62.63,62.75,62.61,62.72,5597.0,61.0811,61.1981,61.0616,61.1689,5597.0
2019-11-21 11:10:00,62.7,62.7,62.6,62.64,7368.0,61.1494,61.1494,61.0519,61.0909,7368.0
2019-11-21 11:15:00,62.64,62.69,62.6,62.63,9290.0,61.0909,61.1396,61.0519,61.0811,9290.0
2019-11-21 11:20:00,62.58,62.58,62.45,62.46,7664.0,61.0323,61.0323,60.9056,60.9153,7664.0
2019-11-21 11:25:00,62.44,62.47,62.38,62.4,10621.0,60.8958,60.9251,60.8373,60.8568,10621.0
2019-11-21 11:30:00,62.37,62.46,62.35,62.37,6026.0,60.8275,60.9153,60.808,60.8275,6026.0
2019-11-21 11:35:00,62.36,62.36,62.15,62.17,14004.0,60.8178,60.8178,60.613,60.6325,14004.0
2019-11-21 11:40:00,62.17,62.18,62.11,62.18,10101.0,60.6325,60.6422,60.574,60.6422,10101.0
2019-11-21 11:45:00,62.18,62.22,62.05,62.06,16735.0,60.6422,60.6813,60.5155,60.5252,16735.0
2019-11-21 11:50:00,62.05,62.06,61.85,61.92,58028.0,60.5155,60.5252,60.3204,60.3887,58028.0
2019-11-21 11:55:00,61.93,61.99,61.67,61.7,24341.0,60.3984,60.4569,60.1449,60.1741,24341.0
2019-11-21 12:00:00,61.7,61.7,61.5,61.55,57108.0,60.1741,60.1741,59.9791,60.0278,57108.0
2019-11-21 12:05:00,61.54,61.65,61.5,61.64,19583.0,60.0181,60.1253,59.9791,60.1156,19583.0
2019-11-21 12:10:00,61.65,61.75,61.62,61.62,19745.0,60.1253,60.2229,60.0961,60.0961,19745.0
2019-11-21 12:15:00,61.63,61.64,61.5,61.5,41768.0,60.1058,60.1156,59.9791,59.9791,41768.0
2019-11-21 12:20:00,61.5,61.51,61.42,61.5,32065.0,59.9791,59.9888,59.901,59.9791,32065.0
2019-11-21 12:25:00,61.5,61.53,61.42,61.53,15814.0,59.9791,60.0083,59.901,60.0083,15814.0
2019-11-21 12:30:00,61.53,61.61,61.51,61.55,99322.0,60.0083,60.0863,59.9888,60.0278,99322.0
2019-11-21 12:35:00,61.55,61.67,61.54,61.58,25823.0,60.0278,60.1449,60.0181,60.0571,25823.0
2019-11-21 12:40:00,61.58,61.71,61.56,61.71,19091.0,60.0571,60.1839,60.0376,60.1839,19091.0
2019-11-21 12:45:00,61.72,61.76,61.65,61.65,13288.0,60.1936,60.2326,60.1253,60.1253,13288.0
2019-11-21 12:50:00,61.66,61.68,61.57,61.6,9067.0,60.1351,60.1546,60.0473,60.0766,9067.0
2019-11-21 12:55:00,61.6,61.68,61.56,61.68,6468.0,60.0766,60.1546,60.0376,60.1546,6468.0
2019-11-21 13:00:00,61.68,61.82,61.68,61.81,18553.0,60.1546,60.2911,60.1546,60.2814,18553.0
2019-11-21 13:05:00,61.82,61.86,61.78,61.81,9367.0,60.2911,60.3302,60.2521,60.2814,9367.0
2019-11-21 13:10:00,61.8,61.84,61.75,61.75,9270.0,60.2716,60.3107,60.2229,60.2229,9270.0
2019-11-21 13:15:00,61.76,61.76,61.69,61.75,10612.0,60.2326,60.2326,60.1644,60.2229,10612.0
2019-11-21 13:20:00,61.75,61.78,61.69,61.77,16194.0,60.2229,60.2521,60.1644,60.2424,16194.0
2019-11-21 13:25:00,61.79,61.95,61.74,61.94,17660.0,60.2619,60.4179,60.2131,60.4082,17660.0
2019-11-21 13:30:00,61.95,61.95,61.85,61.87,8478.0,60.4179,60.4179,60.3204,60.3399,8478.0
2019-11-21 13:35:00,61.86,61.87,61.68,61.68,15158.0,60.3302,60.3399,60.1546,60.1546,15158.0
2019-11-21 13:40:00,61.69,61.71,61.65,61.66,9788.0,60.1644,60.1839,60.1253,60.1351,9788.0
2019-11-21 13:45:00,61.67,61.88,61.65,61.87,16013.0,60.1449,60.3497,60.1253,60.3399,16013.0
2019-11-21 13:50:00,61.87,61.92,61.86,61.91,11150.0,60.3399,60.3887,60.3302,60.3789,11150.0
2019-11-21 13:55:00,61.92,61.99,61.89,61.99,13230.0,60.3887,60.4569,60.3594,60.4569,13230.0
2019-11-21 14:00:00,61.99,61.99,61.85,61.85,23366.0,60.4569,60.4569,60.3204,60.3204,23366.0
2019-11-21 14:05:00,61.86,62.01,61.86,62.0,6701.0,60.3302,60.4764,60.3302,60.4667,6701.0
2019-11-21 14:10:00,61.99,62.04,61.96,61.99,9600.0,60.4569,60.5057,60.4277,60.4569,9600.0
2019-11-21 14:15:00,62.0,62.02,61.97,61.99,5250.0,60.4667,60.4862,60.4374,60.4569,5250.0
2019-11-21 14:20:00,61.98,62.01,61.89,61.92,6853.0,60.4472,60.4764,60.3594,60.3887,6853.0
2019-11-21 14:25:00,61.9,61.96,61.9,61.95,7020.0,60.3692,60.4277,60.3692,60.4179,7020.0
2019-11-21 14:30:00,61.96,61.99,61.92,61.95,6721.0,60.4277,60.4569,60.3887,60.4179,6721.0
2019-11-21 14:35:00,61.94,61.96,61.92,61.95,6005.0,60.4082,60.4277,60.3887,60.4179,6005.0
2019-11-21 14:40:00,61.95,61.98,61.9,61.91,7250.0,60.4179,60.4472,60.3692,60.3789,7250.0
2019-11-21 14:45:00,61.92,61.94,61.9,61.93,6240.0,60.3887,60.4082,60.3692,60.3984,6240.0
2019-11-21 14:50:00,61.93,61.94,61.9,61.92,6750.0,60.3984,60.4082,60.3692,60.3887,6750.0
2019-11-21 14:55:00,61.92,61.92,61.87,61.88,11950.0,60.3887,60.3887,60.3399,60.3497,11950.0
2019-11-21 15:00:00,61.89,61.91,61.87,61.88,11170.0,60.3594,60.3789,60.3399,60.3497,11170.0
2019-11-21 15:05:00,61.88,61.88,61.84,61.87,11041.0,60.3497,60.3497,60.3107,60.3399,11041.0
2019-11-21 15:10:00,61.87,61.92,61.85,61.91,18884.0,60.3399,60.3887,60.3204,60.3789,18884.0
2019-11-21 15:15:00,61.91,61.91,61.85,61.86,14418.0,60.3789,60.3789,60.3204,60.3302,14418.0
2019-11-21 15:20:00,61.86,61.86,61.78,61.8,21540.0,60.3302,60.3302,60.2521,60.2716,21540.0
2019-11-21 15:25:00,61.81,61.83,61.76,61.77,10828.0,60.2814,60.3009,60.2326,60.2424,10828.0
2019-11-21 15:30:00,61.77,61.88,61.75,61.81,51136.0,60.2424,60.3497,60.2229,60.2814,51136.0
2019-11-21 15:35:00,61.85,61.94,61.82,61.89,24528.0,60.3204,60.4082,60.2911,60.3594,24528.0
2019-11-21 15:40:00,61.9,61.94,61.88,61.92,19753.0,60.3692,60.4082,60.3497,60.3887,19753.0
2019-11-21 15:45:00,61.91,61.93,61.87,61.91,24519.0,60.3789,60.3984,60.3399,60.3789,24519.0
2019-11-21 15:50:00,61.9,61.91,61.69,61.7,56290.0,60.3692,60.3789,60.1644,60.1741,56290.0
2019-11-21 15:55:00,61.7,61.78,61.67,61.78,100320.0,60.1741,60.2521,60.1449,60.2521,100320.0
2019-11-22 09:30:00,62.23,62.46,62.1,62.45,20730.0,60.691,60.9153,60.5642,60.9056,20730.0
2019-11-22 09:35:00,62.5,62.77,62.46,62.54,19965.0,60.9543,61.2177,60.9153,60.9933,19965.0
2019-11-22 09:40:00,62.5,62.5,62.12,62.12,12890.0,60.9543,60.9543,60.5837,60.5837,12890.0
2019-11-22 09:45:00,62.14,62.22,62.02,62.08,21008.0,60.6032,60.6813,60.4862,60.5447,21008.0
2019-11-22 09:50:00,62.1,62.24,62.02,62.12,12919.0,60.5642,60.7008,60.4862,60.5837,12919.0
2019-11-22 09:55:00,62.11,62.31,62.08,62.24,9454.0,60.574,60.769,60.5447,60.7008,9454.0
2019-11-22 10:00:00,62.23,62.23,61.85,61.87,28816.0,60.691,60.691,60.3204,60.3399,28816.0
2019-11-22 10:05:00,61.82,61.92,61.81,61.82,10655.0,60.2911,60.3887,60.2814,60.2911,10655.0
2019-11-22 10:10:00,61.82,61.83,61.72,61.82,11061.0,60.2911,60.3009,60.1936,60.2911,11061.0
2019-11-22 10:15:00,61.83,61.87,61.76,61.81,10046.0,60.3009,60.3399,60.2326,60.2814,10046.0
2019-11-22 10:20:00,61.82,61.87,61.82,61.86,6028.0,60.2911,60.3399,60.2911,60.3302,6028.0
2019-11-22 10:25:00,61.88,61.89,61.68,61.69,14043.0,60.3497,60.3594,60.1546,60.1644,14043.0
2019-11-22 10:30:00,61.66,61.69,61.53,61.56,9676.0,60.1351,60.1644,60.0083,60.0376,9676.0
2019-11-22 10:35:00,61.55,61.69,61.48,61.69,8098.0,60.0278,60.1644,59.9596,60.1644,8098.0
2019-11-22 10:40:00,61.7,61.85,61.69,61.84,10439.0,60.1741,60.3204,60.1644,60.3107,10439.0
2019-11-22 10:45:00,61.84,61.95,61.82,61.92,14166.0,60.3107,60.4179,60.2911,60.3887,14166.0
2019-11-22 10:50:00,61.92,62.05,61.87,61.97,13568.0,60.3887,60.5155,60.3399,60.4374,13568.0
2019-11-22 10:55:00,61.99,62.0,61.8,61.84,14234.0,60.4569,60.4667,60.2716,60.3107,14234.0
2019-11-22 11:00:00,61.83,61.91,61.74,61.78,8339.0,60.3009,60.3789,60.2131,60.2521,8339.0
2019-11-22 11:05:00,61.79,61.88,61.74,61.87,8163.0,60.2619,60.3497,60.2131,60.3399,8163.0
2019-11-22 11:10:00,61.89,61.99,61.89,61.97,6650.0,60.3594,60.4569,60.3594,60.4374,6650.0
2019-11-22 11:15:00,61.99,62.02,61.91,61.94,4267.0,60.4569,60.4862,60.3789,60.4082,4267.0
2019-11-22 11:20:00,61.96,61.98,61.89,61.9,4417.0,60.4277,60.4472,60.3594,60.3692,4417.0
2019-11-22 11:25:00,61.88,61.99,61.88,61.96,5175.0,60.3497,60.4569,60.3497,60.4277,5175.0
2019-11-22 11:30:00,61.96,61.99,61.89,61.89,6382.0,60.4277,60.4569,60.3594,60.3594,6382.0
2019-11-22 11:35:00,61.89,61.9,61.86,61.88,6591.0,60.3594,60.3692,60.3302,60.3497,6591.0
2019-11-22 11:40:00,61.88,62.04,61.88,62.0,9661.0,60.3497,60.5057,60.3497,60.4667,9661.0
2019-11-22 11:45:00,61.99,61.99,61.93,61.95,8056.0,60.4569,60.4569,60.3984,60.4179,8056.0
2019-11-22 11:50:00,61.95,61.97,61.9,61.92,6999.0,60.4179,60.4374,60.3692,60.3887,6999.0
2019-11-22 11:55:00,61.92,61.95,61.79,61.8,5402.0,60.3887,60.4179,60.2619,60.2716,5402.0
2019-11-22 12:00:00,61.8,61.86,61.79,61.85,5109.0,60.2716,60.3302,60.2619,60.3204,5109.0
2019-11-22 12:05:00,61.85,61.9,61.82,61.86,7671.0,60.3204,60.3692,60.2911,60.3302,7671.0
2019-11-22 12:10:00,61.86,61.86,61.81,61.83,3913.0,60.3302,60.3302,60.2814,60.3009,3913.0
2019-11-22 12:15:00,61.84,61.84,61.73,61.81,8584.0,60.3107,60.3107,60.2034,60.2814,8584.0
2019-11-22 12:20:00,61.79,61.79,61.74,61.77,23266.0,60.2619,60.2619,60.2131,60.2424,23266.0
2019-11-22 12:25:00,61.77,61.78,61.62,61.64,30370.0,60.2424,60.2521,60.0961,60.1156,30370.0
2019-11-22 12:30:00,61.63,61.64,61.53,61.54,7370.0,60.1058,60.1156,60.0083,60.0181,7370.0
2019-11-22 12:35:00,61.54,61.56,61.52,61.53,8476.0,60.0181,60.0376,59.9986,60.0083,8476.0
2019-11-22 12:40:00,61.52,61.56,61.5,61.55,6653.0,59.9986,60.0376,59.9791,60.0278,6653.0
2019-11-22 12:45:00,61.56,61.64,61.56,61.63,9935.0,60.0376,60.1156,60.0376,60.1058,9935.0
2019-11-22 12:50:00,61.65,61.7,61.63,61.66,6401.0,60.1253,60.1741,60.1058,60.1351,6401.0
2019-11-22 12:55:00,61.66,61.68,61.62,61.68,5908.0,60.1351,60.1546,60.0961,60.1546,5908.0
2019-11-22 13:00:00,61.68,61.71,61.65,61.66,11065.0,60.1546,60.1839,60.1253,60.1351,11065.0
2019-11-22 13:05:00,61.65,61.67,61.58,61.62,7485.0,60.1253,60.1449,60.0571,60.0961,7485.0
2019-11-22 13:10:00,61.62,61.65,61.59,61.64,6063.0,60.0961,60.1253,60.0668,60.1156,6063.0
2019-11-22 13:15:00,61.62,61.67,61.61,61.66,6357.0,60.0961,60.1449,60.0863,60.1351,6357.0
2019-11-22 13:20:00,61.65,61.65,61.56,61.57,6171.0,60.1253,60.1253,60.0376,60.0473,6171.0
2019-11-22 13:25:00,61.57,61.62,61.56,61.62,7318.0,60.0473,60.0961,60.0376,60.0961,7318.0
2019-11-22 13:30:00,61.62,61.67,61.61,61.66,9604.0,60.0961,60.1449,60.0863,60.1351,9604.0
2019-11-22 13:35:00,61.67,61.68,61.62,61.63,14132.0,60.1449,60.1546,60.0961,60.1058,14132.0
2019-11-22 13:40:00,61.63,61.78,61.63,61.78,7497.0,60.1058,60.2521,60.1058,60.2521,7497.0
2019-11-22 13:45:00,61.78,61.82,61.73,61.73,6434.0,60.2521,60.2911,60.2034,60.2034,6434.0
2019-11-22 13:50:00,61.71,61.75,61.68,61.75,9128.0,60.1839,60.2229,60.1546,60.2229,9128.0
2019-11-22 13:55:00,61.76,61.79,61.72,61.72,7335.0,60.2326,60.2619,60.1936,60.1936,7335.0
2019-11-22 14:00:00,61.72,61.77,61.69,61.76,7739.0,60.1936,60.2424,60.1644,60.2326,7739.0
2019-11-22 14:05:00,61.76,61.77,61.73,61.74,4914.0,60.2326,60.2424,60.2034,60.2131,4914.0
2019-11-22 14:10:00,61.73,61.74,61.66,61.67,10913.0,60.2034,60.2131,60.1351,60.1449,10913.0
2019-11-22 14:15:00,61.68,61.69,61.66,61.66,11790.0,60.1546,60.1644,60.1351,60.1351,11790.0
2019-11-22 14:20:00,61.68,61.76,61.66,61.76,6171.0,60.1546,60.2326,60.1351,60.2326,6171.0
2019-11-22 14:25:00,61.75,61.83,61.75,61.81,9283.0,60.2229,60.3009,60.2229,60.2814,9283.0
2019-11-22 14:30:00,61.82,61.83,61.75,61.76,9067.0,60.2911,60.3009,60.2229,60.2326,9067.0
2019-11-22 14:35:00,61.76,61.78,61.75,61.76,6093.0,60.2326,60.2521,60.2229,60.2326,6093.0
2019-11-22 14:40:00,61.76,61.9,61.75,61.9,11872.0,60.2326,60.3692,60.2229,60.3692,11872.0
2019-11-22 14:45:00,61.89,61.92,61.84,61.91,10372.0,60.3594,60.3887,60.3107,60.3789,10372.0
2019-11-22 14:50:00,61.91,61.91,61.86,61.86,12234.0,60.3789,60.3789,60.3302,60.3302,12234.0
2019-11-22 14:55:00,61.87,61.89,61.85,61.88,6309.0,60.3399,60.3594,60.3204,60.3497,6309.0
2019-11-22 15:00:00,61.88,61.93,61.88,61.91,9904.0,60.3497,60.3984,60.3497,60.3789,9904.0
2019-11-22 15:05:00,61.9,61.9,61.85,61.87,14633.0,60.3692,60.3692,60.3204,60.3399,14633.0
2019-11-22 15:10:00,61.87,61.9,61.82,61.9,10802.0,60.3399,60.3692,60.2911,60.3692,10802.0
2019-11-22 15:15:00,61.9,61.93,61.89,61.92,11098.0,60.3692,60.3984,60.3594,60.3887,11098.0
2019-11-22 15:20:00,61.91,62.0,61.91,61.99,15203.0,60.3789,60.4667,60.3789,60.4569,15203.0
2019-11-22 15:25:00,61.99,62.04,61.96,62.02,15752.0,60.4569,60.5057,60.4277,60.4862,15752.0
2019-11-22 15:30:00,62.03,62.08,62.01,62.05,28973.0,60.496,60.5447,60.4764,60.5155,28973.0
2019-11-22 15:35:00,62.05,62.07,61.97,61.99,16497.0,60.5155,60.535,60.4374,60.4569,16497.0
2019-11-22 15:40:00,61.98,62.01,61.97,61.99,15997.0,60.4472,60.4764,60.4374,60.4569,15997.0
2019-11-22 15:45:00,61.98,61.99,61.87,61.89,27088.0,60.4472,60.4569,60.3399,60.3594,27088.0
2019-11-22 15:50:00,61.88,61.88,61.76,61.79,44417.0,60.3497,60.3497,60.2326,60.2619,44417.0
2019-11-22 15:55:00,61.79,62.01,61.79,62.01,139410.0,60.2619,60.4764,60.2619,60.4764,139410.0
2019-11-25 09:30:00,62.43,62.66,62.31,62.6,32600.0,60.8861,61.1104,60.769,61.0519,32600.0
2019-11-25 09:35:00,62.63,62.9,62.57,62.89,19579.0,61.0811,61.3444,61.0226,61.3347,19579.0
2019-11-25 09:40:00,62.89,62.98,62.76,62.82,13998.0,61.3347,61.4225,61.2079,61.2664,13998.0
2019-11-25 09:45:00,62.85,63.04,62.85,62.92,13024.0,61.2957,61.481,61.2957,61.3639,13024.0
2019-11-25 09:50:00,62.91,63.16,62.91,63.16,15578.0,61.3542,61.598,61.3542,61.598,15578.0
2019-11-25 09:55:00,63.15,63.21,63.06,63.12,10078.0,61.5883,61.6468,61.5005,61.559,10078.0
2019-11-25 10:00:00,63.1,63.18,63.06,63.08,10512.0,61.5395,61.6175,61.5005,61.52,10512.0
2019-11-25 10:05:00,63.06,63.45,63.05,63.45,12648.0,61.5005,61.8808,61.4907,61.8808,12648.0
2019-11-25 10:10:00,63.46,63.51,63.16,63.2,18669.0,61.8906,61.9393,61.598,61.637,18669.0
2019-11-25 10:15:00,63.23,63.36,63.16,63.35,17467.0,61.6663,61.7931,61.598,61.7833,17467.0
2019-11-25 10:20:00,63.35,63.35,63.24,63.29,30545.0,61.7833,61.7833,61.676,61.7248,30545.0
2019-11-25 10:25:00,63.3,63.39,63.26,63.38,10808.0,61.7345,61.8223,61.6955,61.8126,10808.0
2019-11-25 10:30:00,63.36,63.42,63.35,63.36,10995.0,61.7931,61.8516,61.7833,61.7931,10995.0
2019-11-25 10:35:00,63.36,63.61,63.35,63.56,21734.0,61.7931,62.0369,61.7833,61.9881,21734.0
2019-11-25 10:40:00,63.57,63.64,63.49,63.54,10319.0,61.9979,62.0661,61.9198,61.9686,10319.0
2019-11-25 10:45:00,63.56,63.68,63.54,63.65,12801.0,61.9881,62.1051,61.9686,62.0759,12801.0
2019-11-25 10:50:00,63.63,63.65,63.5,63.5,6684.0,62.0564,62.0759,61.9296,61.9296,6684.0
2019-11-25 10:55:00,63.55,63.6,63.46,63.53,10423.0,61.9784,62.0271,61.8906,61.9589,10423.0
2019-11-25 11:00:00,63.54,63.59,63.52,63.58,6850.0,61.9686,62.0174,61.9491,62.0076,6850.0
2019-11-25 11:05:00,63.59,63.59,63.49,63.49,9770.0,62.0174,62.0174,61.9198,61.9198,9770.0
2019-11-25 11:10:00,63.49,63.66,63.49,63.64,14820.0,61.9198,62.0856,61.9198,62.0661,14820.0
2019-11-25 11:15:00,63.64,63.69,63.59,63.6,22988.0,62.0661,62.1149,62.0174,62.0271,22988.0
2019-11-25 11:20:00,63.61,63.76,63.59,63.73,19988.0,62.0369,62.1832,62.0174,62.1539,19988.0
2019-11-25 11:25:00,63.74,63.78,63.68,63.77,7108.0,62.1637,62.2027,62.1051,62.1929,7108.0
2019-11-25 11:30:00,63.78,63.8,63.73,63.75,6252.0,62.2027,62.2222,62.1539,62.1734,6252.0
2019-11-25 11:35:00,63.75,63.82,63.74,63.79,7736.0,62.1734,62.2417,62.1637,62.2124,7736.0
2019-11-25 11:40:00,63.78,63.82,63.76,63.77,7298.0,62.2027,62.2417,62.1832,62.1929,7298.0
2019-11-25 11:45:00,63.78,63.78,63.73,63.76,8077.0,62.2027,62.2027,62.1539,62.1832,8077.0
2019-11-25 11:50:00,63.76,63.77,63.68,63.71,11229.0,62.1832,62.1929,62.1051,62.1344,11229.0
2019-11-25 11:55:00,63.71,63.71,63.68,63.7,4646.0,62.1344,62.1344,62.1051,62.1247,4646.0
2019-11-25 12:00:00,63.7,63.75,63.7,63.71,8382.0,62.1247,62.1734,62.1247,62.1344,8382.0
2019-11-25 12:05:00,63.72,63.75,63.61,63.64,7106.0,62.1442,62.1734,62.0369,62.0661,7106.0
2019-11-25 12:10:00,63.64,63.67,63.62,63.63,6407.0,62.0661,62.0954,62.0466,62.0564,6407.0
2019-11-25 12:15:00,63.64,63.75,63.64,63.7,15047.0,62.0661,62.1734,62.0661,62.1247,15047.0
2019-11-25 12:20:00,63.7,63.7,63.65,63.67,5590.0,62.1247,62.1247,62.0759,62.0954,5590.0
2019-11-25 12:25:00,63.68,63.71,63.66,63.66,7133.0,62.1051,62.1344,62.0856,62.0856,7133.0
2019-11-25 12:30:00,63.67,63.69,63.62,63.63,6086.0,62.0954,62.1149,62.0466,62.0564,6086.0
2019-11-25 12:35:00,63.63,63.63,63.57,63.57,5200.0,62.0564,62.0564,61.9979,61.9979,5200.0
2019-11-25 12:40:00,63.59,63.64,63.54,63.61,10118.0,62.0174,62.0661,61.9686,62.0369,10118.0
2019-11-25 12:45:00,63.61,63.69,63.6,63.68,5059.0,62.0369,62.1149,62.0271,62.1051,5059.0
2019-11-25 12:50:00,63.68,63.71,63.58,63.59,9785.0,62.1051,62.1344,62.0076,62.0174,9785.0
2019-11-25 12:55:00,63.6,63.64,63.59,63.61,6524.0,62.0271,62.0661,62.0174,62.0369,6524.0
2019-11-25 13:00:00,63.62,63.75,63.61,63.7,11283.0,62.0466,62.1734,62.0369,62.1247,11283.0
2019-11-25 13:05:00,63.71,63.71,63.64,63.64,8229.0,62.1344,62.1344,62.0661,62.0661,8229.0
2019-11-25 13:10:00,63.63,63.66,63.62,63.64,8064.0,62.0564,62.0856,62.0466,62.0661,8064.0
2019-11-25 13:15:00,63.65,63.71,63.65,63.7,6581.0,62.0759,62.1344,62.0759,62.1247,6581.0
2019-11-25 13:20:00,63.7,63.72,63.67,63.71,13099.0,62.1247,62.1442,62.0954,62.1344,13099.0
2019-11-25 13:25:00,63.7,63.71,63.68,63.69,8922.0,62.1247,62.1344,62.1051,62.1149,8922.0
2019-11-25 13:30:00,63.68,63.71,63.66,63.71,6978.0,62.1051,62.1344,62.0856,62.1344,6978.0
2019-11-25 13:35:00,63.71,63.73,63.68,63.72,27200.0,62.1344,62.1539,62.1051,62.1442,27200.0
2019-11-25 13:40:00,63.72,63.78,63.71,63.77,12291.0,62.1442,62.2027,62.1344,62.1929,12291.0
2019-11-25 13:45:00,63.76,63.79,63.75,63.76,11895.0,62.1832,62.2124,62.1734,62.1832,11895.0
2019-11-25 13:50:00,63.75,63.75,63.69,63.71,5657.0,62.1734,62.1734,62.1149,62.1344,5657.0
2019-11-25 13:55:00,63.71,63.79,63.63,63.73,23505.0,62.1344,62.2124,62.0564,62.1539,23505.0
2019-11-25 14:00:00,63.72,63.76,63.71,63.73,7722.0,62.1442,62.1832,62.1344,62.1539,7722.0
2019-11-25 14:05:00,63.73,63.74,63.67,63.67,8211.0,62.1539,62.1637,62.0954,62.0954,8211.0
2019-11-25 14:10:00,63.68,63.69,63.65,63.66,11227.0,62.1051,62.1149,62.0759,62.0856,11227.0
2019-11-25 14:15:00,63.67,63.67,63.63,63.63,5414.0,62.0954,62.0954,62.0564,62.0564,5414.0
2019-11-25 14:20:00,63.63,63.63,63.54,63.55,10388.0,62.0564,62.0564,61.9686,61.9784,10388.0
2019-11-25 14:25:00,63.55,63.61,63.55,63.58,7486.0,61.9784,62.0369,61.9784,62.0076,7486.0
2019-11-25 14:30:00,63.59,63.62,63.58,63.59,6257.0,62.0174,62.0466,62.0076,62.0174,6257.0
2019-11-25 14:35:00,63.59,63.68,63.58,63.67,8928.0,62.0174,62.1051,62.0076,62.0954,8928.0
2019-11-25 14:40:00,63.67,63.72,63.66,63.67,10991.0,62.0954,62.1442,62.0856,62.0954,10991.0
2019-11-25 14:45:00,63.67,63.7,63.65,63.69,5579.0,62.0954,62.1247,62.0759,62.1149,5579.0
2019-11-25 14:50:00,63.68,63.7,63.67,63.69,7053.0,62.1051,62.1247,62.0954,62.1149,7053.0
2019-11-25 14:55:00,63.69,63.69,63.6,63.61,10938.0,62.1149,62.1149,62.0271,62.0369,10938.0
2019-11-25 15:00:00,63.61,63.61,63.55,63.56,9604.0,62.0369,62.0369,61.9784,61.9881,9604.0
2019-11-25 15:05:00,63.56,63.56,63.49,63.5,12505.0,61.9881,61.9881,61.9198,61.9296,12505.0
2019-11-25 15:10:00,63.52,63.66,63.51,63.64,13840.0,61.9491,62.0856,61.9393,62.0661,13840.0
2019-11-25 15:15:00,63.64,63.65,63.6,63.61,9596.0,62.0661,62.0759,62.0271,62.0369,9596.0
2019-11-25 15:20:00,63.61,63.72,63.61,63.7,19543.0,62.0369,62.1442,62.0369,62.1247,19543.0
2019-11-25 15:25:00,63.7,63.72,63.67,63.67,20579.0,62.1247,62.1442,62.0954,62.0954,20579.0
2019-11-25 15:30:00,63.66,63.67,63.61,63.62,25499.0,62.0856,62.0954,62.0369,62.0466,25499.0
2019-11-25 15:35:00,63.61,63.62,63.56,63.62,22064.0,62.0369,62.0466,61.9881,62.0466,22064.0
2019-11-25 15:40:00,63.62,63.62,63.57,63.58,30916.0,62.0466,62.0466,61.9979,62.0076,30916.0
2019-11-25 15:45:00,63.58,63.61,63.56,63.57,44713.0,62.0076,62.0369,61.9881,61.9979,44713.0
2019-11-25 15:50:00,63.56,63.56,63.47,63.52,57598.0,61.9881,61.9881,61.9003,61.9491,57598.0
2019-11-25 15:55:00,63.52,63.59,63.52,63.57,113565.0,61.9491,62.0174,61.9491,61.9979,113565.0
2019-11-26 09:30:00,63.49,63.68,63.41,63.57,32910.0,62.0074,62.1929,61.9292,62.0855,32910.0
2019-11-26 09:35:00,63.58,63.61,63.39,63.42,15190.0,62.0953,62.1246,61.9097,61.939,15190.0
2019-11-26 09:40:00,63.45,63.53,63.23,63.31,14147.0,61.9683,62.0464,61.7534,61.8316,14147.0
2019-11-26 09:45:00,63.31,63.45,63.21,63.43,14972.0,61.8316,61.9683,61.7339,61.9488,14972.0
2019-11-26 09:50:00,63.46,63.49,63.35,63.42,14292.0,61.9781,62.0074,61.8706,61.939,14292.0
2019-11-26 09:55:00,63.45,63.53,63.43,63.47,17466.0,61.9683,62.0464,61.9488,61.9878,17466.0
2019-11-26 10:00:00,63.45,63.47,63.21,63.21,12499.0,61.9683,61.9878,61.7339,61.7339,12499.0
2019-11-26 10:05:00,63.21,63.33,63.2,63.3,42313.0,61.7339,61.8511,61.7241,61.8218,42313.0
2019-11-26 10:10:00,63.31,63.36,63.26,63.34,22911.0,61.8316,61.8804,61.7827,61.8609,22911.0
2019-11-26 10:15:00,63.34,63.4,63.32,63.35,53633.0,61.8609,61.9195,61.8413,61.8706,53633.0
2019-11-26 10:20:00,63.36,63.36,63.29,63.34,13745.0,61.8804,61.8804,61.812,61.8609,13745.0
2019-11-26 10:25:00,63.35,63.52,63.33,63.4,13492.0,61.8706,62.0367,61.8511,61.9195,13492.0
2019-11-26 10:30:00,63.4,63.41,63.28,63.29,14109.0,61.9195,61.9292,61.8023,61.812,14109.0
2019-11-26 10:35:00,63.29,63.34,63.21,63.22,24575.0,61.812,61.8609,61.7339,61.7437,24575.0
2019-11-26 10:40:00,63.25,63.44,63.25,63.42,7158.0,61.773,61.9585,61.773,61.939,7158.0
2019-11-26 10:45:00,63.42,63.5,63.39,63.41,12736.0,61.939,62.0171,61.9097,61.9292,12736.0
2019-11-26 10:50:00,63.4,63.54,63.39,63.5,23634.0,61.9195,62.0562,61.9097,62.0171,23634.0
2019-11-26 10:55:00,63.51,63.54,63.42,63.42,17498.0,62.0269,62.0562,61.939,61.939,17498.0
2019-11-26 11:00:00,63.43,63.47,63.38,63.42,6102.0,61.9488,61.9878,61.8999,61.939,6102.0
2019-11-26 11:05:00,63.42,63.5,63.39,63.48,16120.0,61.939,62.0171,61.9097,61.9976,16120.0
2019-11-26 11:10:00,63.5,63.57,63.5,63.52,17131.0,62.0171,62.0855,62.0171,62.0367,17131.0
2019-11-26 11:15:00,63.55,63.55,63.4,63.4,12882.0,62.066,62.066,61.9195,61.9195,12882.0
2019-11-26 11:20:00,63.41,63.43,63.33,63.35,41322.0,61.9292,61.9488,61.8511,61.8706,41322.0
2019-11-26 11:25:00,63.34,63.42,63.32,63.41,6594.0,61.8609,61.939,61.8413,61.9292,6594.0
2019-11-26 11:30:00,63.41,63.45,63.3,63.31,10342.0,61.9292,61.9683,61.8218,61.8316,10342.0
2019-11-26 11:35:00,63.32,63.33,63.16,63.16,18771.0,61.8413,61.8511,61.6851,61.6851,18771.0
2019-11-26 11:40:00,63.16,63.21,63.15,63.2,7690.0,61.6851,61.7339,61.6753,61.7241,7690.0
2019-11-26 11:45:00,63.22,63.31,63.21,63.24,7864.0,61.7437,61.8316,61.7339,61.7632,7864.0
2019-11-26 11:50:00,63.24,63.24,63.15,63.19,11687.0,61.7632,61.7632,61.6753,61.7144,11687.0
2019-11-26 11:55:00,63.2,63.27,63.18,63.27,10983.0,61.7241,61.7925,61.7046,61.7925,10983.0
2019-11-26 12:00:00,63.29,63.29,63.19,63.19,7046.0,61.812,61.812,61.7144,61.7144,7046.0
2019-11-26 12:05:00,63.19,63.19,63.1,63.13,10569.0,61.7144,61.7144,61.6265,61.6558,10569.0
2019-11-26 12:10:00,63.15,63.3,63.15,63.3,8574.0,61.6753,61.8218,61.6753,61.8218,8574.0
2019-11-26 12:15:00,63.28,63.35,63.27,63.35,7035.0,61.8023,61.8706,61.7925,61.8706,7035.0
2019-11-26 12:20:00,63.36,63.37,63.3,63.32,8414.0,61.8804,61.8902,61.8218,61.8413,8414.0
2019-11-26 12:25:00,63.31,63.35,63.31,63.35,3212.0,61.8316,61.8706,61.8316,61.8706,3212.0
2019-11-26 12:30:00,63.35,63.45,63.33,63.45,5655.0,61.8706,61.9683,61.8511,61.9683,5655.0
2019-11-26 12:35:00,63.43,63.48,63.41,63.47,4840.0,61.9488,61.9976,61.9292,61.9878,4840.0
2019-11-26 12:40:00,63.47,63.54,63.47,63.5,8849.0,61.9878,62.0562,61.9878,62.0171,8849.0
2019-11-26 12:45:00,63.51,63.55,63.51,63.55,3517.0,62.0269,62.066,62.0269,62.066,3517.0
2019-11-26 12:50:00,63.55,63.57,63.47,63.5,14200.0,62.066,62.0855,61.9878,62.0171,14200.0
2019-11-26 12:55:00,63.5,63.52,63.46,63.47,5152.0,62.0171,62.0367,61.9781,61.9878,5152.0
2019-11-26 13:00:00,63.48,63.51,63.46,63.48,5328.0,61.9976,62.0269,61.9781,61.9976,5328.0
2019-11-26 13:05:00,63.49,63.5,63.45,63.47,8100.0,62.0074,62.0171,61.9683,61.9878,8100.0
2019-11-26 13:10:00,63.47,63.5,63.46,63.47,8935.0,61.9878,62.0171,61.9781,61.9878,8935.0
2019-11-26 13:15:00,63.47,63.51,63.46,63.49,6307.0,61.9878,62.0269,61.9781,62.0074,6307.0
2019-11-26 13:20:00,63.5,63.54,63.5,63.5,8449.0,62.0171,62.0562,62.0171,62.0171,8449.0
2019-11-26 13:25:00,63.5,63.51,63.46,63.47,9905.0,62.0171,62.0269,61.9781,61.9878,9905.0
2019-11-26 13:30:00,63.47,63.53,63.46,63.49,10791.0,61.9878,62.0464,61.9781,62.0074,10791.0
2019-11-26 13:35:00,63.49,63.54,63.47,63.49,10722.0,62.0074,62.0562,61.9878,62.0074,10722.0
2019-11-26 13:40:00,63.48,63.5,63.45,63.49,13815.0,61.9976,62.0171,61.9683,62.0074,13815.0
2019-11-26 13:45:00,63.51,63.53,63.5,63.52,10639.0,62.0269,62.0464,62.0171,62.0367,10639.0
2019-11-26 13:50:00,63.51,63.51,63.47,63.5,8360.0,62.0269,62.0269,61.9878,62.0171,8360.0
2019-11-26 13:55:00,63.5,63.51,63.47,63.48,13840.0,62.0171,62.0269,61.9878,61.9976,13840.0
2019-11-26 14:00:00,63.48,63.51,63.44,63.45,12900.0,61.9976,62.0269,61.9585,61.9683,12900.0
2019-11-26 14:05:00,63.45,63.45,63.42,63.42,9358.0,61.9683,61.9683,61.939,61.939,9358.0
2019-11-26 14:10:00,63.42,63.42,63.38,63.4,14896.0,61.939,61.939,61.8999,61.9195,14896.0
2019-11-26 14:15:00,63.4,63.42,63.33,63.34,15757.0,61.9195,61.939,61.8511,61.8609,15757.0
2019-11-26 14:20:00,63.34,63.35,63.32,63.34,6878.0,61.8609,61.8706,61.8413,61.8609,6878.0
2019-11-26 14:25:00,63.34,63.34,63.27,63.3,13220.0,61.8609,61.8609,61.7925,61.8218,13220.0
2019-11-26 14:30:00,63.3,63.34,63.24,63.25,16809.0,61.8218,61.8609,61.7632,61.773,16809.0
2019-11-26 14:35:00,63.24,63.39,63.23,63.38,25048.0,61.7632,61.9097,61.7534,61.8999,25048.0
2019-11-26 14:40:00,63.38,63.41,63.36,63.38,15416.0,61.8999,61.9292,61.8804,61.8999,15416.0
2019-11-26 14:45:00,63.39,63.45,63.38,63.41,20667.0,61.9097,61.9683,61.8999,61.9292,20667.0
2019-11-26 14:50:00,63.42,63.47,63.39,63.41,38835.0,61.939,61.9878,61.9097,61.9292,38835.0
2019-11-26 14:55:00,63.42,63.57,63.4,63.55,64145.0,61.939,62.0855,61.9195,62.066,64145.0
2019-11-26 15:00:00,63.54,63.58,63.49,63.58,21765.0,62.0562,62.0953,62.0074,62.0953,21765.0
2019-11-26 15:05:00,63.58,63.64,63.55,63.61,14550.0,62.0953,62.1539,62.066,62.1246,14550.0
2019-11-26 15:10:00,63.62,63.74,63.61,63.74,18421.0,62.1343,62.2515,62.1246,62.2515,18421.0
2019-11-26 15:15:00,63.73,63.74,63.63,63.65,31630.0,62.2418,62.2515,62.1441,62.1636,31630.0
2019-11-26 15:20:00,63.66,63.69,63.64,63.66,28449.0,62.1734,62.2027,62.1539,62.1734,28449.0
2019-11-26 15:25:00,63.66,63.73,63.65,63.73,20604.0,62.1734,62.2418,62.1636,62.2418,20604.0
2019-11-26 15:30:00,63.73,63.85,63.72,63.85,45685.0,62.2418,62.359,62.232,62.359,45685.0
2019-11-26 15:35:00,63.86,63.88,63.8,63.8,47122.0,62.3687,62.3883,62.3101,62.3101,47122.0
2019-11-26 15:40:00,63.8,63.94,63.8,63.89,55306.0,62.3101,62.4469,62.3101,62.398,55306.0
2019-11-26 15:45:00,63.88,64.02,63.86,63.93,75408.0,62.3883,62.525,62.3687,62.4371,75408.0
2019-11-26 15:50:00,63.93,63.93,63.68,63.72,187754.0,62.4371,62.4371,62.1929,62.232,187754.0
2019-11-26 15:55:00,63.71,63.76,63.55,63.67,287342.0,62.2222,62.2711,62.066,62.1832,287342.0
2019-11-27 09:30:00,64.14,64.57,64.14,64.4,28196.0,62.6422,63.0622,62.6422,62.8961,28196.0
2019-11-27 09:35:00,64.43,64.57,64.28,64.3,6629.0,62.9254,63.0622,62.7789,62.7985,6629.0
2019-11-27 09:40:00,64.29,64.31,64.07,64.15,14284.0,62.7887,62.8082,62.5738,62.652,14284.0
2019-11-27 09:45:00,64.15,64.21,64.09,64.13,7278.0,62.652,62.7106,62.5934,62.6324,7278.0
2019-11-27 09:50:00,64.19,64.35,64.15,64.28,8259.0,62.691,62.8473,62.652,62.7789,8259.0
2019-11-27 09:55:00,64.28,64.31,64.16,64.17,10468.0,62.7789,62.8082,62.6617,62.6715,10468.0
2019-11-27 10:00:00,64.14,64.16,64.02,64.03,9740.0,62.6422,62.6617,62.525,62.5348,9740.0
2019-11-27 10:05:00,64.01,64.05,63.94,63.99,10420.0,62.5152,62.5543,62.4469,62.4957,10420.0
2019-11-27 10:10:00,64.0,64.08,63.99,64.02,13678.0,62.5055,62.5836,62.4957,62.525,13678.0
2019-11-27 10:15:00,64.02,64.02,63.92,63.92,16551.0,62.525,62.525,62.4273,62.4273,16551.0
2019-11-27 10:20:00,63.91,64.0,63.91,64.0,13367.0,62.4176,62.5055,62.4176,62.5055,13367.0
2019-11-27 10:25:00,64.0,64.18,64.0,64.16,9858.0,62.5055,62.6813,62.5055,62.6617,9858.0
2019-11-27 10:30:00,64.15,64.33,64.14,64.26,7487.0,62.652,62.8278,62.6422,62.7594,7487.0
2019-11-27 10:35:00,64.26,64.29,64.2,64.23,5221.0,62.7594,62.7887,62.7008,62.7301,5221.0
2019-11-27 10:40:00,64.22,64.23,64.16,64.2,6739.0,62.7203,62.7301,62.6617,62.7008,6739.0
2019-11-27 10:45:00,64.23,64.25,64.13,64.19,9235.0,62.7301,62.7496,62.6324,62.691,9235.0
2019-11-27 10:50:00,64.19,64.22,64.15,64.15,10213.0,62.691,62.7203,62.652,62.652,10213.0
2019-11-27 10:55:00,64.15,64.27,64.15,64.22,8744.0,62.652,62.7692,62.652,62.7203,8744.0
2019-11-27 11:00:00,64.21,64.28,64.21,64.25,6297.0,62.7106,62.7789,62.7106,62.7496,6297.0
2019-11-27 11:05:00,64.23,64.26,64.18,64.26,5224.0,62.7301,62.7594,62.6813,62.7594,5224.0
2019-11-27 11:10:00,64.26,64.34,64.2,64.34,12338.0,62.7594,62.8375,62.7008,62.8375,12338.0
2019-11-27 11:15:00,64.31,64.35,64.29,64.31,6436.0,62.8082,62.8473,62.7887,62.8082,6436.0
2019-11-27 11:20:00,64.32,64.36,64.28,64.28,7181.0,62.818,62.8571,62.7789,62.7789,7181.0
2019-11-27 11:25:00,64.29,64.35,64.28,64.31,8703.0,62.7887,62.8473,62.7789,62.8082,8703.0
2019-11-27 11:30:00,64.33,64.33,64.26,64.29,5474.0,62.8278,62.8278,62.7594,62.7887,5474.0
2019-11-27 11:35:00,64.28,64.37,64.27,64.35,6371.0,62.7789,62.8668,62.7692,62.8473,6371.0
2019-11-27 11:40:00,64.35,64.41,64.35,64.36,7894.0,62.8473,62.9059,62.8473,62.8571,7894.0
2019-11-27 11:45:00,64.36,64.39,64.3,64.39,4200.0,62.8571,62.8864,62.7985,62.8864,4200.0
2019-11-27 11:50:00,64.39,64.4,64.31,64.34,10573.0,62.8864,62.8961,62.8082,62.8375,10573.0
2019-11-27 11:55:00,64.33,64.33,64.27,64.28,4100.0,62.8278,62.8278,62.7692,62.7789,4100.0
2019-11-27 12:00:00,64.29,64.35,64.29,64.33,6347.0,62.7887,62.8473,62.7887,62.8278,6347.0
2019-11-27 12:05:00,64.34,64.36,64.32,64.36,3577.0,62.8375,62.8571,62.818,62.8571,3577.0
2019-11-27 12:10:00,64.36,64.4,64.35,64.38,7066.0,62.8571,62.8961,62.8473,62.8766,7066.0
2019-11-27 12:15:00,64.39,64.41,64.36,64.37,6713.0,62.8864,62.9059,62.8571,62.8668,6713.0
2019-11-27 12:20:00,64.36,64.44,64.33,64.34,10907.0,62.8571,62.9352,62.8278,62.8375,10907.0
2019-11-27 12:25:00,64.35,64.39,64.33,64.35,6527.0,62.8473,62.8864,62.8278,62.8473,6527.0
2019-11-27 12:30:00,64.35,64.39,64.31,64.32,5079.0,62.8473,62.8864,62.8082,62.818,5079.0
2019-11-27 12:35:00,64.32,64.36,64.31,64.35,12445.0,62.818,62.8571,62.8082,62.8473,12445.0
2019-11-27 12:40:00,64.34,64.35,64.31,64.31,2800.0,62.8375,62.8473,62.8082,62.8082,2800.0
2019-11-27 12:45:00,64.31,64.32,64.25,64.25,6998.0,62.8082,62.818,62.7496,62.7496,6998.0
2019-11-27 12:50:00,64.27,64.29,64.23,64.29,8911.0,62.7692,62.7887,62.7301,62.7887,8911.0
2019-11-27 12:55:00,64.29,64.35,64.29,64.32,5307.0,62.7887,62.8473,62.7887,62.818,5307.0
2019-11-27 13:00:00,64.33,64.33,64.28,64.28,4019.0,62.8278,62.8278,62.7789,62.7789,4019.0
2019-11-27 13:05:00,64.3,64.33,64.3,64.33,4072.0,62.7985,62.8278,62.7985,62.8278,4072.0
2019-11-27 13:10:00,64.33,64.35,64.28,64.3,6569.0,62.8278,62.8473,62.7789,62.7985,6569.0
2019-11-27 13:15:00,64.31,64.31,64.2,64.21,7964.0,62.8082,62.8082,62.7008,62.7106,7964.0
2019-11-27 13:20:00,64.22,64.23,64.2,64.23,4897.0,62.7203,62.7301,62.7008,62.7301,4897.0
2019-11-27 13:25:00,64.23,64.3,64.23,64.3,5042.0,62.7301,62.7985,62.7301,62.7985,5042.0
2019-11-27 13:30:00,64.27,64.27,64.21,64.21,6195.0,62.7692,62.7692,62.7106,62.7106,6195.0
2019-11-27 13:35:00,64.22,64.27,64.2,64.25,5839.0,62.7203,62.7692,62.7008,62.7496,5839.0
2019-11-27 13:40:00,64.26,64.26,64.17,64.19,4452.0,62.7594,62.7594,62.6715,62.691,4452.0
2019-11-27 13:45:00,64.18,64.18,64.12,64.15,7361.0,62.6813,62.6813,62.6227,62.652,7361.0
2019-11-27 13:50:00,64.16,64.22,64.16,64.16,4865.0,62.6617,62.7203,62.6617,62.6617,4865.0
2019-11-27 13:55:00,64.16,64.16,64.1,64.12,4249.0,62.6617,62.6617,62.6031,62.6227,4249.0
2019-11-27 14:00:00,64.13,64.17,64.12,64.16,7326.0,62.6324,62.6715,62.6227,62.6617,7326.0
2019-11-27 14:05:00,64.16,64.19,64.13,64.16,3807.0,62.6617,62.691,62.6324,62.6617,3807.0
2019-11-27 14:10:00,64.16,64.19,64.15,64.16,6022.0,62.6617,62.691,62.652,62.6617,6022.0
2019-11-27 14:15:00,64.15,64.17,64.14,64.15,6107.0,62.652,62.6715,62.6422,62.652,6107.0
2019-11-27 14:20:00,64.13,64.14,64.12,64.12,4507.0,62.6324,62.6422,62.6227,62.6227,4507.0
2019-11-27 14:25:00,64.13,64.14,64.09,64.14,4838.0,62.6324,62.6422,62.5934,62.6422,4838.0
2019-11-27 14:30:00,64.15,64.16,64.08,64.1,10536.0,62.652,62.6617,62.5836,62.6031,10536.0
2019-11-27 14:35:00,64.11,64.11,63.97,64.01,16254.0,62.6129,62.6129,62.4762,62.5152,16254.0
2019-11-27 14:40:00,64.01,64.03,64.0,64.03,10189.0,62.5152,62.5348,62.5055,62.5348,10189.0
2019-11-27 14:45:00,64.03,64.07,64.01,64.01,13392.0,62.5348,62.5738,62.5152,62.5152,13392.0
2019-11-27 14:50:00,64.01,64.02,63.92,63.92,10592.0,62.5152,62.525,62.4273,62.4273,10592.0
2019-11-27 14:55:00,63.92,64.0,63.91,63.99,8977.0,62.4273,62.5055,62.4176,62.4957,8977.0
2019-11-27 15:00:00,63.99,63.99,63.93,63.96,8633.0,62.4957,62.4957,62.4371,62.4664,8633.0
2019-11-27 15:05:00,63.96,63.98,63.95,63.97,5049.0,62.4664,62.4859,62.4566,62.4762,5049.0
2019-11-27 15:10:00,63.97,64.04,63.97,64.01,13535.0,62.4762,62.5445,62.4762,62.5152,13535.0
2019-11-27 15:15:00,64.01,64.02,63.97,64.0,16924.0,62.5152,62.525,62.4762,62.5055,16924.0
2019-11-27 15:20:00,64.0,64.02,63.97,63.98,12325.0,62.5055,62.525,62.4762,62.4859,12325.0
2019-11-27 15:25:00,63.99,63.99,63.94,63.96,3702.0,62.4957,62.4957,62.4469,62.4664,3702.0
2019-11-27 15:30:00,63.96,64.0,63.93,63.94,14341.0,62.4664,62.5055,62.4371,62.4469,14341.0
2019-11-27 15:35:00,63.93,63.95,63.87,63.9,16244.0,62.4371,62.4566,62.3785,62.4078,16244.0
2019-11-27 15:40:00,63.89,63.9,63.87,63.88,11606.0,62.398,62.4078,62.3785,62.3883,11606.0
2019-11-27 15:45:00,63.87,63.95,63.86,63.9,12681.0,62.3785,62.4566,62.3687,62.4078,12681.0
2019-11-27 15:50:00,63.9,63.98,63.84,63.95,33962.0,62.4078,62.4859,62.3492,62.4566,33962.0
2019-11-27 15:55:00,63.94,63.98,63.87,63.94,55812.0,62.4469,62.4859,62.3785,62.4469,55812.0
2019-11-29 09:30:00,63.7,64.06,63.57,63.99,25744.0,62.2125,62.5641,62.0855,62.4957,25744.0
2019-11-29 09:35:00,63.94,63.94,63.81,63.89,4617.0,62.4469,62.4469,62.3199,62.398,4617.0
2019-11-29 09:40:00,63.84,63.84,63.55,63.55,5158.0,62.3492,62.3492,62.066,62.066,5158.0
2019-11-29 09:45:00,63.5,63.55,63.34,63.55,13201.0,62.0171,62.066,61.8609,62.066,13201.0
2019-11-29 09:50:00,63.53,63.59,63.4,63.54,8605.0,62.0464,62.105,61.9195,62.0562,8605.0
2019-11-29 09:55:00,63.55,63.64,63.43,63.59,11029.0,62.066,62.1539,61.9488,62.105,11029.0
2019-11-29 10:00:00,63.6,63.6,63.39,63.49,11040.0,62.1148,62.1148,61.9097,62.0074,11040.0
2019-11-29 10:05:00,63.5,63.54,63.44,63.45,7136.0,62.0171,62.0562,61.9585,61.9683,7136.0
2019-11-29 10:10:00,63.44,63.54,63.39,63.48,7127.0,61.9585,62.0562,61.9097,61.9976,7127.0
2019-11-29 10:15:00,63.47,63.58,63.44,63.44,8469.0,61.9878,62.0953,61.9585,61.9585,8469.0
2019-11-29 10:20:00,63.44,63.52,63.44,63.52,8598.0,61.9585,62.0367,61.9585,62.0367,8598.0
2019-11-29 10:25:00,63.51,63.51,63.47,63.5,3272.0,62.0269,62.0269,61.9878,62.0171,3272.0
2019-11-29 10:30:00,63.52,63.62,63.47,63.62,5838.0,62.0367,62.1343,61.9878,62.1343,5838.0
2019-11-29 10:35:00,63.63,63.76,63.63,63.76,9521.0,62.1441,62.2711,62.1441,62.2711,9521.0
2019-11-29 10:40:00,63.76,63.8,63.72,63.79,6606.0,62.2711,62.3101,62.232,62.3004,6606.0
2019-11-29 10:45:00,63.79,63.82,63.73,63.8,9119.0,62.3004,62.3297,62.2418,62.3101,9119.0
2019-11-29 10:50:00,63.79,63.79,63.71,63.73,6190.0,62.3004,62.3004,62.2222,62.2418,6190.0
2019-11-29 10:55:00,63.72,63.74,63.68,63.73,4611.0,62.232,62.2515,62.1929,62.2418,4611.0
2019-11-29 11:00:00,63.74,63.74,63.65,63.65,6794.0,62.2515,62.2515,62.1636,62.1636,6794.0
2019-11-29 11:05:00,63.64,63.66,63.61,63.66,3771.0,62.1539,62.1734,62.1246,62.1734,3771.0
2019-11-29 11:10:00,63.65,63.71,63.57,63.6,10315.0,62.1636,62.2222,62.0855,62.1148,10315.0
2019-11-29 11:15:00,63.59,63.65,63.56,63.57,5553.0,62.105,62.1636,62.0757,62.0855,5553.0
2019-11-29 11:20:00,63.57,63.62,63.52,63.61,6050.0,62.0855,62.1343,62.0367,62.1246,6050.0
2019-11-29 11:25:00,63.6,63.6,63.5,63.52,5949.0,62.1148,62.1148,62.0171,62.0367,5949.0
2019-11-29 11:30:00,63.52,63.56,63.46,63.46,6671.0,62.0367,62.0757,61.9781,61.9781,6671.0
2019-11-29 11:35:00,63.46,63.47,63.39,63.42,4800.0,61.9781,61.9878,61.9097,61.939,4800.0
2019-11-29 11:40:00,63.43,63.44,63.3,63.3,4602.0,61.9488,61.9585,61.8218,61.8218,4602.0
2019-11-29 11:45:00,63.29,63.38,63.22,63.22,10158.0,61.812,61.8999,61.7437,61.7437,10158.0
2019-11-29 11:50:00,63.19,63.22,63.17,63.17,4968.0,61.7144,61.7437,61.6948,61.6948,4968.0
2019-11-29 11:55:00,63.18,63.26,63.18,63.21,5597.0,61.7046,61.7827,61.7046,61.7339,5597.0
2019-11-29 12:00:00,63.21,63.21,63.11,63.11,7250.0,61.7339,61.7339,61.6362,61.6362,7250.0
2019-11-29 12:05:00,63.1,63.14,63.03,63.05,10658.0,61.6265,61.6655,61.5581,61.5776,10658.0
2019-11-29 12:10:00,63.05,63.11,62.97,62.98,7505.0,61.5776,61.6362,61.4995,61.5093,7505.0
2019-11-29 12:15:00,62.97,63.0,62.86,62.89,9039.0,61.4995,61.5288,61.3921,61.4214,9039.0
2019-11-29 12:20:00,62.91,62.98,62.91,62.94,4811.0,61.4409,61.5093,61.4409,61.4702,4811.0
2019-11-29 12:25:00,62.93,62.93,62.79,62.8,6487.0,61.4604,61.4604,61.3237,61.3335,6487.0
2019-11-29 12:30:00,62.79,62.82,62.73,62.78,8866.0,61.3237,61.353,61.2651,61.314,8866.0
2019-11-29 12:35:00,62.79,62.84,62.69,62.72,14714.0,61.3237,61.3725,61.2261,61.2554,14714.0
2019-11-29 12:40:00,62.72,62.76,62.68,62.74,12063.0,61.2554,61.2944,61.2163,61.2749,12063.0
2019-11-29 12:45:00,62.75,62.81,62.71,62.81,8599.0,61.2847,61.3433,61.2456,61.3433,8599.0
2019-11-29 12:50:00,62.79,62.8,62.65,62.65,27869.0,61.3237,61.3335,61.187,61.187,27869.0
2019-11-29 12:55:00,62.63,62.7,62.52,62.63,39863.0,61.1675,61.2358,61.06,61.1675,39863.0
2019-12-02 09:30:00,62.57,63.04,62.49,62.86,65206.0,61.1089,61.5679,61.0307,61.3921,65206.0
2019-12-02 09:35:00,62.83,62.86,62.68,62.7,16965.0,61.3628,61.3921,61.2163,61.2358,16965.0
2019-12-02 09:40:00,62.7,63.12,62.59,63.0,34005.0,61.2358,61.646,61.1284,61.5288,34005.0
2019-12-02 09:45:00,62.99,62.99,62.7,62.7,13873.0,61.519,61.519,61.2358,61.2358,13873.0
2019-12-02 09:50:00,62.72,62.76,62.63,62.7,16577.0,61.2554,61.2944,61.1675,61.2358,16577.0
2019-12-02 09:55:00,62.75,62.78,62.58,62.63,13330.0,61.2847,61.314,61.1186,61.1675,13330.0
2019-12-02 10:00:00,62.63,62.63,62.08,62.11,22604.0,61.1675,61.1675,60.6303,60.6596,22604.0
2019-12-02 10:05:00,62.08,62.32,61.95,62.32,23980.0,60.6303,60.8647,60.5033,60.8647,23980.0
2019-12-02 10:10:00,62.29,62.64,62.26,62.6,16867.0,60.8354,61.1772,60.8061,61.1382,16867.0
2019-12-02 10:15:00,62.59,62.63,62.4,62.42,22616.0,61.1284,61.1675,60.9428,60.9624,22616.0
2019-12-02 10:20:00,62.42,62.45,62.25,62.25,9916.0,60.9624,60.9917,60.7963,60.7963,9916.0
2019-12-02 10:25:00,62.24,62.39,62.24,62.35,10209.0,60.7866,60.9331,60.7866,60.894,10209.0
2019-12-02 10:30:00,62.33,62.35,62.21,62.31,10295.0,60.8745,60.894,60.7573,60.8549,10295.0
2019-12-02 10:35:00,62.33,62.34,62.11,62.23,16232.0,60.8745,60.8842,60.6596,60.7768,16232.0
2019-12-02 10:40:00,62.19,62.39,62.17,62.38,6148.0,60.7377,60.9331,60.7182,60.9233,6148.0
2019-12-02 10:45:00,62.38,62.38,62.22,62.33,7516.0,60.9233,60.9233,60.767,60.8745,7516.0
2019-12-02 10:50:00,62.31,62.34,62.2,62.29,8325.0,60.8549,60.8842,60.7475,60.8354,8325.0
2019-12-02 10:55:00,62.28,62.45,62.26,62.43,6784.0,60.8256,60.9917,60.8061,60.9721,6784.0
2019-12-02 11:00:00,62.43,62.51,62.41,62.51,7700.0,60.9721,61.0503,60.9526,61.0503,7700.0
2019-12-02 11:05:00,62.49,62.55,62.46,62.49,6891.0,61.0307,61.0893,61.0014,61.0307,6891.0
2019-12-02 11:10:00,62.48,62.48,62.39,62.41,6692.0,61.021,61.021,60.9331,60.9526,6692.0
2019-12-02 11:15:00,62.43,62.46,62.37,62.45,13568.0,60.9721,61.0014,60.9135,60.9917,13568.0
2019-12-02 11:20:00,62.47,62.51,62.42,62.43,8133.0,61.0112,61.0503,60.9624,60.9721,8133.0
2019-12-02 11:25:00,62.45,62.51,62.41,62.47,5200.0,60.9917,61.0503,60.9526,61.0112,5200.0
2019-12-02 11:30:00,62.46,62.49,62.32,62.32,4876.0,61.0014,61.0307,60.8647,60.8647,4876.0
2019-12-02 11:35:00,62.33,62.41,62.28,62.4,5662.0,60.8745,60.9526,60.8256,60.9428,5662.0
2019-12-02 11:40:00,62.42,62.42,62.34,62.38,4750.0,60.9624,60.9624,60.8842,60.9233,4750.0
2019-12-02 11:45:00,62.39,62.46,62.38,62.45,5356.0,60.9331,61.0014,60.9233,60.9917,5356.0
2019-12-02 11:50:00,62.46,62.52,62.42,62.45,6092.0,61.0014,61.06,60.9624,60.9917,6092.0
2019-12-02 11:55:00,62.46,62.6,62.45,62.57,4900.0,61.0014,61.1382,60.9917,61.1089,4900.0
2019-12-02 12:00:00,62.59,62.66,62.56,62.65,5897.0,61.1284,61.1968,61.0991,61.187,5897.0
2019-12-02 12:05:00,62.66,62.66,62.57,62.57,9242.0,61.1968,61.1968,61.1089,61.1089,9242.0
2019-12-02 12:10:00,62.59,62.6,62.55,62.55,8544.0,61.1284,61.1382,61.0893,61.0893,8544.0
2019-12-02 12:15:00,62.57,62.57,62.48,62.5,7711.0,61.1089,61.1089,61.021,61.0405,7711.0
2019-12-02 12:20:00,62.5,62.52,62.46,62.46,8863.0,61.0405,61.06,61.0014,61.0014,8863.0
2019-12-02 12:25:00,62.46,62.54,62.3,62.47,18678.0,61.0014,61.0796,60.8452,61.0112,18678.0
2019-12-02 12:30:00,62.46,62.48,62.39,62.41,7355.0,61.0014,61.021,60.9331,60.9526,7355.0
2019-12-02 12:35:00,62.39,62.4,62.34,62.39,8244.0,60.9331,60.9428,60.8842,60.9331,8244.0
2019-12-02 12:40:00,62.4,62.45,62.38,62.45,6038.0,60.9428,60.9917,60.9233,60.9917,6038.0
2019-12-02 12:45:00,62.41,62.44,62.38,62.41,6701.0,60.9526,60.9819,60.9233,60.9526,6701.0
2019-12-02 12:50:00,62.41,62.46,62.39,62.43,4600.0,60.9526,61.0014,60.9331,60.9721,4600.0
2019-12-02 12:55:00,62.43,62.55,62.43,62.53,6060.0,60.9721,61.0893,60.9721,61.0698,6060.0
2019-12-02 13:00:00,62.52,62.59,62.51,62.58,3352.0,61.06,61.1284,61.0503,61.1186,3352.0
2019-12-02 13:05:00,62.57,62.71,62.57,62.69,5572.0,61.1089,61.2456,61.1089,61.2261,5572.0
2019-12-02 13:10:00,62.69,62.7,62.65,62.69,3471.0,61.2261,61.2358,61.187,61.2261,3471.0
2019-12-02 13:15:00,62.69,62.76,62.69,62.75,3019.0,61.2261,61.2944,61.2261,61.2847,3019.0
2019-12-02 13:20:00,62.74,62.75,62.66,62.67,4884.0,61.2749,61.2847,61.1968,61.2065,4884.0
2019-12-02 13:25:00,62.67,62.7,62.66,62.66,4002.0,61.2065,61.2358,61.1968,61.1968,4002.0
2019-12-02 13:30:00,62.66,62.66,62.54,62.55,4879.0,61.1968,61.1968,61.0796,61.0893,4879.0
2019-12-02 13:35:00,62.55,62.59,62.54,62.54,4205.0,61.0893,61.1284,61.0796,61.0796,4205.0
2019-12-02 13:40:00,62.53,62.58,62.51,62.57,7841.0,61.0698,61.1186,61.0503,61.1089,7841.0
2019-12-02 13:45:00,62.56,62.62,62.53,62.62,3571.0,61.0991,61.1577,61.0698,61.1577,3571.0
2019-12-02 13:50:00,62.63,62.7,62.62,62.68,6249.0,61.1675,61.2358,61.1577,61.2163,6249.0
2019-12-02 13:55:00,62.69,62.69,62.57,62.6,5000.0,61.2261,61.2261,61.1089,61.1382,5000.0
2019-12-02 14:00:00,62.61,62.64,62.59,62.62,4327.0,61.1479,61.1772,61.1284,61.1577,4327.0
2019-12-02 14:05:00,62.6,62.66,62.59,62.64,6053.0,61.1382,61.1968,61.1284,61.1772,6053.0
2019-12-02 14:10:00,62.65,62.67,62.61,62.62,6450.0,61.187,61.2065,61.1479,61.1577,6450.0
2019-12-02 14:15:00,62.63,62.64,62.6,62.63,3328.0,61.1675,61.1772,61.1382,61.1675,3328.0
2019-12-02 14:20:00,62.64,62.69,62.64,62.69,3384.0,61.1772,61.2261,61.1772,61.2261,3384.0
2019-12-02 14:25:00,62.69,62.69,62.63,62.64,3395.0,61.2261,61.2261,61.1675,61.1772,3395.0
2019-12-02 14:30:00,62.64,62.66,62.6,62.64,7108.0,61.1772,61.1968,61.1382,61.1772,7108.0
2019-12-02 14:35:00,62.63,62.65,62.58,62.61,4135.0,61.1675,61.187,61.1186,61.1479,4135.0
2019-12-02 14:40:00,62.61,62.61,62.57,62.58,6284.0,61.1479,61.1479,61.1089,61.1186,6284.0
2019-12-02 14:45:00,62.58,62.61,62.55,62.6,4259.0,61.1186,61.1479,61.0893,61.1382,4259.0
2019-12-02 14:50:00,62.6,62.61,62.51,62.53,14024.0,61.1382,61.1479,61.0503,61.0698,14024.0
2019-12-02 14:55:00,62.53,62.55,62.52,62.54,4801.0,61.0698,61.0893,61.06,61.0796,4801.0
2019-12-02 15:00:00,62.55,62.55,62.46,62.5,8925.0,61.0893,61.0893,61.0014,61.0405,8925.0
2019-12-02 15:05:00,62.5,62.5,62.44,62.47,8719.0,61.0405,61.0405,60.9819,61.0112,8719.0
2019-12-02 15:10:00,62.47,62.49,62.43,62.46,10630.0,61.0112,61.0307,60.9721,61.0014,10630.0
2019-12-02 15:15:00,62.45,62.54,62.44,62.54,8060.0,60.9917,61.0796,60.9819,61.0796,8060.0
2019-12-02 15:20:00,62.54,62.54,62.48,62.54,11171.0,61.0796,61.0796,61.021,61.0796,11171.0
2019-12-02 15:25:00,62.55,62.57,62.52,62.55,10786.0,61.0893,61.1089,61.06,61.0893,10786.0
2019-12-02 15:30:00,62.55,62.56,62.49,62.53,12200.0,61.0893,61.0991,61.0307,61.0698,12200.0
2019-12-02 15:35:00,62.53,62.62,62.52,62.54,15630.0,61.0698,61.1577,61.06,61.0796,15630.0
2019-12-02 15:40:00,62.54,62.57,62.52,62.57,15004.0,61.0796,61.1089,61.06,61.1089,15004.0
2019-12-02 15:45:00,62.57,62.61,62.54,62.57,16416.0,61.1089,61.1479,61.0796,61.1089,16416.0
2019-12-02 15:50:00,62.56,62.58,62.52,62.54,29424.0,61.0991,61.1186,61.06,61.0796,29424.0
2019-12-02 15:55:00,62.53,62.58,62.49,62.54,80722.0,61.0698,61.1186,61.0307,61.0796,80722.0
2019-12-03 09:30:00,61.17,61.94,61.02,61.67,70252.0,59.7415,60.4936,59.5951,60.2299,70252.0
2019-12-03 09:35:00,61.67,61.8,61.45,61.63,17906.0,60.2299,60.3568,60.015,60.1908,17906.0
2019-12-03 09:40:00,61.6,61.75,61.57,61.58,6916.0,60.1615,60.308,60.1322,60.142,6916.0
2019-12-03 09:45:00,61.58,61.76,61.46,61.51,26125.0,60.142,60.3178,60.0248,60.0736,26125.0
2019-12-03 09:50:00,61.47,61.55,61.34,61.36,21205.0,60.0345,60.1127,59.9076,59.9271,21205.0
2019-12-03 09:55:00,61.35,61.82,61.3,61.76,14121.0,59.9173,60.3764,59.8685,60.3178,14121.0
2019-12-03 10:00:00,61.71,61.95,61.71,61.9,17887.0,60.2689,60.5033,60.2689,60.4545,17887.0
2019-12-03 10:05:00,61.93,61.93,61.76,61.81,17177.0,60.4838,60.4838,60.3178,60.3666,17177.0
2019-12-03 10:10:00,61.81,61.98,61.74,61.98,12403.0,60.3666,60.5326,60.2982,60.5326,12403.0
2019-12-03 10:15:00,61.93,62.19,61.9,62.16,13448.0,60.4838,60.7377,60.4545,60.7084,13448.0
2019-12-03 10:20:00,62.16,62.2,62.09,62.19,8505.0,60.7084,60.7475,60.6401,60.7377,8505.0
2019-12-03 10:25:00,62.18,62.19,61.95,61.95,10590.0,60.728,60.7377,60.5033,60.5033,10590.0
2019-12-03 10:30:00,61.96,62.02,61.83,61.96,10305.0,60.5131,60.5717,60.3861,60.5131,10305.0
2019-12-03 10:35:00,61.95,61.97,61.74,61.83,9224.0,60.5033,60.5229,60.2982,60.3861,9224.0
2019-12-03 10:40:00,61.82,61.85,61.71,61.82,6209.0,60.3764,60.4057,60.2689,60.3764,6209.0
2019-12-03 10:45:00,61.82,61.82,61.49,61.49,4756.0,60.3764,60.3764,60.0541,60.0541,4756.0
2019-12-03 10:50:00,61.48,61.62,61.46,61.62,7410.0,60.0443,60.181,60.0248,60.181,7410.0
2019-12-03 10:55:00,61.6,61.65,61.53,61.65,5900.0,60.1615,60.2103,60.0931,60.2103,5900.0
2019-12-03 11:00:00,61.62,61.62,61.48,61.57,6046.0,60.181,60.181,60.0443,60.1322,6046.0
2019-12-03 11:05:00,61.55,61.57,61.48,61.57,6686.0,60.1127,60.1322,60.0443,60.1322,6686.0
2019-12-03 11:10:00,61.54,61.75,61.51,61.73,11225.0,60.1029,60.308,60.0736,60.2885,11225.0
2019-12-03 11:15:00,61.72,61.73,61.6,61.6,4320.0,60.2787,60.2885,60.1615,60.1615,4320.0
2019-12-03 11:20:00,61.59,61.67,61.55,61.6,5486.0,60.1517,60.2299,60.1127,60.1615,5486.0
2019-12-03 11:25:00,61.61,61.61,61.48,61.5,11748.0,60.1713,60.1713,60.0443,60.0638,11748.0
2019-12-03 11:30:00,61.5,61.53,61.43,61.48,7780.0,60.0638,60.0931,59.9955,60.0443,7780.0
2019-12-03 11:35:00,61.48,61.62,61.45,61.62,3252.0,60.0443,60.181,60.015,60.181,3252.0
2019-12-03 11:40:00,61.62,61.67,61.59,61.63,6002.0,60.181,60.2299,60.1517,60.1908,6002.0
2019-12-03 11:45:00,61.63,61.75,61.63,61.66,7467.0,60.1908,60.308,60.1908,60.2201,7467.0
2019-12-03 11:50:00,61.67,61.67,61.61,61.62,6728.0,60.2299,60.2299,60.1713,60.181,6728.0
2019-12-03 11:55:00,61.64,61.7,61.64,61.7,5865.0,60.2006,60.2592,60.2006,60.2592,5865.0
2019-12-03 12:00:00,61.71,61.71,61.61,61.62,6951.0,60.2689,60.2689,60.1713,60.181,6951.0
2019-12-03 12:05:00,61.6,61.72,61.6,61.7,8039.0,60.1615,60.2787,60.1615,60.2592,8039.0
2019-12-03 12:10:00,61.72,61.72,61.66,61.71,6284.0,60.2787,60.2787,60.2201,60.2689,6284.0
2019-12-03 12:15:00,61.72,61.75,61.69,61.74,9437.0,60.2787,60.308,60.2494,60.2982,9437.0
2019-12-03 12:20:00,61.72,61.72,61.62,61.62,4679.0,60.2787,60.2787,60.181,60.181,4679.0
2019-12-03 12:25:00,61.62,61.66,61.62,61.64,5821.0,60.181,60.2201,60.181,60.2006,5821.0
2019-12-03 12:30:00,61.66,61.73,61.65,61.69,7443.0,60.2201,60.2885,60.2103,60.2494,7443.0
2019-12-03 12:35:00,61.7,61.73,61.65,61.68,4415.0,60.2592,60.2885,60.2103,60.2396,4415.0
2019-12-03 12:40:00,61.69,61.69,61.62,61.62,2453.0,60.2494,60.2494,60.181,60.181,2453.0
2019-12-03 12:45:00,61.63,61.63,61.53,61.53,8636.0,60.1908,60.1908,60.0931,60.0931,8636.0
2019-12-03 12:50:00,61.54,61.58,61.52,61.56,4635.0,60.1029,60.142,60.0834,60.1224,4635.0
2019-12-03 12:55:00,61.57,61.62,61.57,61.62,4736.0,60.1322,60.181,60.1322,60.181,4736.0
2019-12-03 13:00:00,61.62,61.66,61.6,61.61,7556.0,60.181,60.2201,60.1615,60.1713,7556.0
2019-12-03 13:05:00,61.6,61.66,61.58,61.62,4024.0,60.1615,60.2201,60.142,60.181,4024.0
2019-12-03 13:10:00,61.61,61.63,61.6,61.63,4138.0,60.1713,60.1908,60.1615,60.1908,4138.0
2019-12-03 13:15:00,61.63,61.63,61.58,61.6,4779.0,60.1908,60.1908,60.142,60.1615,4779.0
2019-12-03 13:20:00,61.6,61.7,61.6,61.66,11256.0,60.1615,60.2592,60.1615,60.2201,11256.0
2019-12-03 13:25:00,61.65,61.74,61.65,61.72,5426.0,60.2103,60.2982,60.2103,60.2787,5426.0
2019-12-03 13:30:00,61.71,61.75,61.7,61.75,4054.0,60.2689,60.308,60.2592,60.308,4054.0
2019-12-03 13:35:00,61.74,61.75,61.71,61.72,5187.0,60.2982,60.308,60.2689,60.2787,5187.0
2019-12-03 13:40:00,61.72,61.74,61.7,61.72,3943.0,60.2787,60.2982,60.2592,60.2787,3943.0
2019-12-03 13:45:00,61.71,61.73,61.67,61.67,6151.0,60.2689,60.2885,60.2299,60.2299,6151.0
2019-12-03 13:50:00,61.65,61.66,61.6,61.66,3497.0,60.2103,60.2201,60.1615,60.2201,3497.0
2019-12-03 13:55:00,61.66,61.71,61.65,61.68,4561.0,60.2201,60.2689,60.2103,60.2396,4561.0
2019-12-03 14:00:00,61.69,61.75,61.69,61.7,7115.0,60.2494,60.308,60.2494,60.2592,7115.0
2019-12-03 14:05:00,61.7,61.71,61.65,61.66,6436.0,60.2592,60.2689,60.2103,60.2201,6436.0
2019-12-03 14:10:00,61.66,61.69,61.65,61.67,3086.0,60.2201,60.2494,60.2103,60.2299,3086.0
2019-12-03 14:15:00,61.67,61.67,61.62,61.62,5050.0,60.2299,60.2299,60.181,60.181,5050.0
2019-12-03 14:20:00,61.62,61.62,61.57,61.58,3800.0,60.181,60.181,60.1322,60.142,3800.0
2019-12-03 14:25:00,61.58,61.58,61.55,61.58,8427.0,60.142,60.142,60.1127,60.142,8427.0
2019-12-03 14:30:00,61.57,61.58,61.49,61.57,10119.0,60.1322,60.142,60.0541,60.1322,10119.0
2019-12-03 14:35:00,61.57,61.58,61.52,61.56,7032.0,60.1322,60.142,60.0834,60.1224,7032.0
2019-12-03 14:40:00,61.55,61.59,61.54,61.57,9775.0,60.1127,60.1517,60.1029,60.1322,9775.0
2019-12-03 14:45:00,61.58,61.58,61.53,61.54,7312.0,60.142,60.142,60.0931,60.1029,7312.0
2019-12-03 14:50:00,61.54,61.57,61.52,61.54,9210.0,60.1029,60.1322,60.0834,60.1029,9210.0
2019-12-03 14:55:00,61.54,61.64,61.53,61.64,11626.0,60.1029,60.2006,60.0931,60.2006,11626.0
2019-12-03 15:00:00,61.64,61.64,61.52,61.52,5717.0,60.2006,60.2006,60.0834,60.0834,5717.0
2019-12-03 15:05:00,61.51,61.57,61.5,61.52,7151.0,60.0736,60.1322,60.0638,60.0834,7151.0
2019-12-03 15:10:00,61.5,61.6,61.49,61.6,5041.0,60.0638,60.1615,60.0541,60.1615,5041.0
2019-12-03 15:15:00,61.61,61.67,61.59,61.66,8367.0,60.1713,60.2299,60.1517,60.2201,8367.0
2019-12-03 15:20:00,61.67,61.8,61.66,61.79,19185.0,60.2299,60.3568,60.2201,60.3471,19185.0
2019-12-03 15:25:00,61.79,61.82,61.75,61.81,6897.0,60.3471,60.3764,60.308,60.3666,6897.0
2019-12-03 15:30:00,61.82,61.83,61.78,61.79,18161.0,60.3764,60.3861,60.3373,60.3471,18161.0
2019-12-03 15:35:00,61.8,61.8,61.68,61.69,17674.0,60.3568,60.3568,60.2396,60.2494,17674.0
2019-12-03 15:40:00,61.69,61.72,61.63,61.66,20502.0,60.2494,60.2787,60.1908,60.2201,20502.0
2019-12-03 15:45:00,61.65,61.81,61.65,61.8,23074.0,60.2103,60.3666,60.2103,60.3568,23074.0
2019-12-03 15:50:00,61.8,61.86,61.76,61.86,33004.0,60.3568,60.4154,60.3178,60.4154,33004.0
2019-12-03 15:55:00,61.85,61.87,61.64,61.65,145368.0,60.4057,60.4252,60.2006,60.2103,145368.0
2019-12-04 09:30:00,62.21,62.7,62.21,62.68,39360.0,60.7573,61.2358,60.7573,61.2163,39360.0
2019-12-04 09:35:00,62.62,62.69,62.46,62.47,13729.0,61.1577,61.2261,61.0014,61.0112,13729.0
2019-12-04 09:40:00,62.56,62.56,62.39,62.51,8621.0,61.0991,61.0991,60.9331,61.0503,8621.0
2019-12-04 09:45:00,62.5,62.6,62.44,62.6,12361.0,61.0405,61.1382,60.9819,61.1382,12361.0
2019-12-04 09:50:00,62.6,62.88,62.6,62.88,12693.0,61.1382,61.4116,61.1382,61.4116,12693.0
2019-12-04 09:55:00,62.89,63.0,62.87,62.99,14641.0,61.4214,61.5288,61.4018,61.519,14641.0
2019-12-04 10:00:00,62.96,63.01,62.83,62.98,20749.0,61.4897,61.5386,61.3628,61.5093,20749.0
2019-12-04 10:05:00,62.98,63.1,62.97,63.07,17876.0,61.5093,61.6265,61.4995,61.5972,17876.0
2019-12-04 10:10:00,63.08,63.17,63.02,63.02,64087.0,61.6069,61.6948,61.5483,61.5483,64087.0
2019-12-04 10:15:00,63.04,63.09,63.01,63.09,5918.0,61.5679,61.6167,61.5386,61.6167,5918.0
2019-12-04 10:20:00,63.09,63.15,63.08,63.13,8486.0,61.6167,61.6753,61.6069,61.6558,8486.0
2019-12-04 10:25:00,63.11,63.12,62.97,63.08,16544.0,61.6362,61.646,61.4995,61.6069,16544.0
2019-12-04 10:30:00,63.06,63.1,63.02,63.1,8905.0,61.5874,61.6265,61.5483,61.6265,8905.0
2019-12-04 10:35:00,63.1,63.16,63.06,63.09,11887.0,61.6265,61.6851,61.5874,61.6167,11887.0
2019-12-04 10:40:00,63.1,63.11,63.01,63.01,7608.0,61.6265,61.6362,61.5386,61.5386,7608.0
2019-12-04 10:45:00,63.03,63.1,62.98,62.99,10039.0,61.5581,61.6265,61.5093,61.519,10039.0
2019-12-04 10:50:00,62.99,63.03,62.98,63.03,4475.0,61.519,61.5581,61.5093,61.5581,4475.0
2019-12-04 10:55:00,63.03,63.04,62.98,63.02,10208.0,61.5581,61.5679,61.5093,61.5483,10208.0
2019-12-04 11:00:00,63.03,63.05,62.95,62.98,11766.0,61.5581,61.5776,61.48,61.5093,11766.0
2019-12-04 11:05:00,62.96,62.98,62.85,62.85,7757.0,61.4897,61.5093,61.3823,61.3823,7757.0
2019-12-04 11:10:00,62.83,62.83,62.71,62.75,5847.0,61.3628,61.3628,61.2456,61.2847,5847.0
2019-12-04 11:15:00,62.79,62.81,62.75,62.77,9193.0,61.3237,61.3433,61.2847,61.3042,9193.0
2019-12-04 11:20:00,62.78,62.81,62.76,62.79,10578.0,61.314,61.3433,61.2944,61.3237,10578.0
2019-12-04 11:25:00,62.79,62.8,62.73,62.76,14969.0,61.3237,61.3335,61.2651,61.2944,14969.0
2019-12-04 11:30:00,62.76,62.85,62.76,62.85,5963.0,61.2944,61.3823,61.2944,61.3823,5963.0
2019-12-04 11:35:00,62.87,62.92,62.85,62.87,4447.0,61.4018,61.4507,61.3823,61.4018,4447.0
2019-12-04 11:40:00,62.89,62.92,62.85,62.85,7617.0,61.4214,61.4507,61.3823,61.3823,7617.0
2019-12-04 11:45:00,62.86,62.87,62.82,62.84,8509.0,61.3921,61.4018,61.353,61.3725,8509.0
2019-12-04 11:50:00,62.84,62.85,62.79,62.79,7632.0,61.3725,61.3823,61.3237,61.3237,7632.0
2019-12-04 11:55:00,62.78,62.79,62.67,62.69,8411.0,61.314,61.3237,61.2065,61.2261,8411.0
2019-12-04 12:00:00,62.7,62.75,62.68,62.75,7300.0,61.2358,61.2847,61.2163,61.2847,7300.0
2019-12-04 12:05:00,62.75,62.75,62.67,62.67,6277.0,61.2847,61.2847,61.2065,61.2065,6277.0
2019-12-04 12:10:00,62.66,62.73,62.66,62.73,5770.0,61.1968,61.2651,61.1968,61.2651,5770.0
2019-12-04 12:15:00,62.74,62.78,62.73,62.75,8774.0,61.2749,61.314,61.2651,61.2847,8774.0
2019-12-04 12:20:00,62.75,62.77,62.69,62.7,4200.0,61.2847,61.3042,61.2261,61.2358,4200.0
2019-12-04 12:25:00,62.7,62.7,62.66,62.67,6087.0,61.2358,61.2358,61.1968,61.2065,6087.0
2019-12-04 12:30:00,62.68,62.68,62.59,62.59,6482.0,61.2163,61.2163,61.1284,61.1284,6482.0
2019-12-04 12:35:00,62.6,62.61,62.52,62.58,35134.0,61.1382,61.1479,61.06,61.1186,35134.0
2019-12-04 12:40:00,62.58,62.67,62.57,62.65,4013.0,61.1186,61.2065,61.1089,61.187,4013.0
2019-12-04 12:45:00,62.66,62.67,62.6,62.65,10192.0,61.1968,61.2065,61.1382,61.187,10192.0
2019-12-04 12:50:00,62.64,62.67,62.63,62.67,5203.0,61.1772,61.2065,61.1675,61.2065,5203.0
2019-12-04 12:55:00,62.66,62.76,62.66,62.73,6042.0,61.1968,61.2944,61.1968,61.2651,6042.0
2019-12-04 13:00:00,62.74,62.75,62.64,62.68,10736.0,61.2749,61.2847,61.1772,61.2163,10736.0
2019-12-04 13:05:00,62.66,62.73,62.65,62.7,4751.0,61.1968,61.2651,61.187,61.2358,4751.0
2019-12-04 13:10:00,62.69,62.73,62.63,62.63,7946.0,61.2261,61.2651,61.1675,61.1675,7946.0
2019-12-04 13:15:00,62.64,62.66,62.6,62.64,4977.0,61.1772,61.1968,61.1382,61.1772,4977.0
2019-12-04 13:20:00,62.65,62.74,62.64,62.74,9387.0,61.187,61.2749,61.1772,61.2749,9387.0
2019-12-04 13:25:00,62.73,62.78,62.7,62.77,11442.0,61.2651,61.314,61.2358,61.3042,11442.0
2019-12-04 13:30:00,62.76,62.81,62.75,62.78,7447.0,61.2944,61.3433,61.2847,61.314,7447.0
2019-12-04 13:35:00,62.77,62.81,62.76,62.79,6071.0,61.3042,61.3433,61.2944,61.3237,6071.0
2019-12-04 13:40:00,62.79,62.85,62.78,62.83,8180.0,61.3237,61.3823,61.314,61.3628,8180.0
2019-12-04 13:45:00,62.82,62.82,62.76,62.76,4794.0,61.353,61.353,61.2944,61.2944,4794.0
2019-12-04 13:50:00,62.76,62.77,62.73,62.75,5637.0,61.2944,61.3042,61.2651,61.2847,5637.0
2019-12-04 13:55:00,62.75,62.8,62.75,62.79,4701.0,61.2847,61.3335,61.2847,61.3237,4701.0
2019-12-04 14:00:00,62.79,62.83,62.74,62.75,8482.0,61.3237,61.3628,61.2749,61.2847,8482.0
2019-12-04 14:05:00,62.76,62.8,62.74,62.79,4808.0,61.2944,61.3335,61.2749,61.3237,4808.0
2019-12-04 14:10:00,62.79,62.83,62.79,62.79,5329.0,61.3237,61.3628,61.3237,61.3237,5329.0
2019-12-04 14:15:00,62.78,62.78,62.71,62.72,6487.0,61.314,61.314,61.2456,61.2554,6487.0
2019-12-04 14:20:00,62.73,62.78,62.71,62.78,4864.0,61.2651,61.314,61.2456,61.314,4864.0
2019-12-04 14:25:00,62.78,62.81,62.76,62.79,2962.0,61.314,61.3433,61.2944,61.3237,2962.0
2019-12-04 14:30:00,62.81,62.84,62.8,62.81,4700.0,61.3433,61.3725,61.3335,61.3433,4700.0
2019-12-04 14:35:00,62.81,62.84,62.8,62.83,4824.0,61.3433,61.3725,61.3335,61.3628,4824.0
2019-12-04 14:40:00,62.83,62.88,62.82,62.86,7485.0,61.3628,61.4116,61.353,61.3921,7485.0
2019-12-04 14:45:00,62.87,62.89,62.85,62.87,3918.0,61.4018,61.4214,61.3823,61.4018,3918.0
2019-12-04 14:50:00,62.87,62.93,62.86,62.91,6526.0,61.4018,61.4604,61.3921,61.4409,6526.0
2019-12-04 14:55:00,62.9,62.93,62.87,62.89,4105.0,61.4311,61.4604,61.4018,61.4214,4105.0
2019-12-04 15:00:00,62.89,62.93,62.87,62.87,6751.0,61.4214,61.4604,61.4018,61.4018,6751.0
2019-12-04 15:05:00,62.87,62.87,62.8,62.8,7604.0,61.4018,61.4018,61.3335,61.3335,7604.0
2019-12-04 15:10:00,62.81,62.83,62.79,62.82,6475.0,61.3433,61.3628,61.3237,61.353,6475.0
2019-12-04 15:15:00,62.82,62.84,62.81,62.83,5454.0,61.353,61.3725,61.3433,61.3628,5454.0
2019-12-04 15:20:00,62.84,62.88,62.83,62.85,10053.0,61.3725,61.4116,61.3628,61.3823,10053.0
2019-12-04 15:25:00,62.85,62.85,62.81,62.83,9256.0,61.3823,61.3823,61.3433,61.3628,9256.0
2019-12-04 15:30:00,62.83,62.84,62.74,62.75,13447.0,61.3628,61.3725,61.2749,61.2847,13447.0
2019-12-04 15:35:00,62.76,62.77,62.66,62.66,13002.0,61.2944,61.3042,61.1968,61.1968,13002.0
2019-12-04 15:40:00,62.65,62.68,62.63,62.64,16836.0,61.187,61.2163,61.1675,61.1772,16836.0
2019-12-04 15:45:00,62.64,62.7,62.62,62.64,27394.0,61.1772,61.2358,61.1577,61.1772,27394.0
2019-12-04 15:50:00,62.65,62.69,62.53,62.53,31343.0,61.187,61.2261,61.0698,61.0698,31343.0
2019-12-04 15:55:00,62.53,62.71,62.53,62.7,87021.0,61.0698,61.2456,61.0698,61.2358,87021.0
2019-12-05 09:30:00,62.6,63.25,62.6,62.97,30181.0,61.1382,61.773,61.1382,61.4995,30181.0
2019-12-05 09:35:00,63.0,63.03,62.86,63.0,4300.0,61.5288,61.5581,61.3921,61.5288,4300.0
2019-12-05 09:40:00,62.98,63.12,62.9,63.01,5167.0,61.5093,61.646,61.4311,61.5386,5167.0
2019-12-05 09:45:00,63.03,63.13,63.01,63.04,3978.0,61.5581,61.6558,61.5386,61.5679,3978.0
2019-12-05 09:50:00,63.05,63.12,62.9,62.9,3787.0,61.5776,61.646,61.4311,61.4311,3787.0
2019-12-05 09:55:00,62.94,62.99,62.84,62.9,5226.0,61.4702,61.519,61.3725,61.4311,5226.0
2019-12-05 10:00:00,62.86,62.89,62.72,62.76,7785.0,61.3921,61.4214,61.2554,61.2944,7785.0
2019-12-05 10:05:00,62.76,62.77,62.47,62.52,7175.0,61.2944,61.3042,61.0112,61.06,7175.0
2019-12-05 10:10:00,62.48,62.52,62.43,62.45,7595.0,61.021,61.06,60.9721,60.9917,7595.0
2019-12-05 10:15:00,62.45,62.63,62.45,62.61,7032.0,60.9917,61.1675,60.9917,61.1479,7032.0
2019-12-05 10:20:00,62.57,62.6,62.52,62.58,4119.0,61.1089,61.1382,61.06,61.1186,4119.0
2019-12-05 10:25:00,62.59,62.6,62.55,62.6,3956.0,61.1284,61.1382,61.0893,61.1382,3956.0
2019-12-05 10:30:00,62.6,62.69,62.59,62.67,4651.0,61.1382,61.2261,61.1284,61.2065,4651.0
2019-12-05 10:35:00,62.67,62.67,62.56,62.56,4349.0,61.2065,61.2065,61.0991,61.0991,4349.0
2019-12-05 10:40:00,62.57,62.63,62.53,62.57,8283.0,61.1089,61.1675,61.0698,61.1089,8283.0
2019-12-05 10:45:00,62.59,62.64,62.55,62.62,3923.0,61.1284,61.1772,61.0893,61.1577,3923.0
2019-12-05 10:50:00,62.62,62.68,62.58,62.66,5540.0,61.1577,61.2163,61.1186,61.1968,5540.0
2019-12-05 10:55:00,62.64,62.68,62.61,62.66,5932.0,61.1772,61.2163,61.1479,61.1968,5932.0
2019-12-05 11:00:00,62.65,62.69,62.56,62.57,4687.0,61.187,61.2261,61.0991,61.1089,4687.0
2019-12-05 11:05:00,62.58,62.69,62.58,62.69,2834.0,61.1186,61.2261,61.1186,61.2261,2834.0
2019-12-05 11:10:00,62.7,62.72,62.64,62.7,3333.0,61.2358,61.2554,61.1772,61.2358,3333.0
2019-12-05 11:15:00,62.73,62.74,62.67,62.68,7379.0,61.2651,61.2749,61.2065,61.2163,7379.0
2019-12-05 11:20:00,62.67,62.67,62.55,62.58,2000.0,61.2065,61.2065,61.0893,61.1186,2000.0
2019-12-05 11:25:00,62.56,62.64,62.55,62.62,3250.0,61.0991,61.1772,61.0893,61.1577,3250.0
2019-12-05 11:30:00,62.64,62.66,62.52,62.54,5623.0,61.1772,61.1968,61.06,61.0796,5623.0
2019-12-05 11:35:00,62.53,62.53,62.42,62.43,7407.0,61.0698,61.0698,60.9624,60.9721,7407.0
2019-12-05 11:40:00,62.42,62.44,62.33,62.41,14792.0,60.9624,60.9819,60.8745,60.9526,14792.0
2019-12-05 11:45:00,62.42,62.5,62.41,62.5,4196.0,60.9624,61.0405,60.9526,61.0405,4196.0
2019-12-05 11:50:00,62.49,62.49,62.4,62.43,7764.0,61.0307,61.0307,60.9428,60.9721,7764.0
2019-12-05 11:55:00,62.43,62.44,62.41,62.42,2663.0,60.9721,60.9819,60.9526,60.9624,2663.0
2019-12-05 12:00:00,62.42,62.43,62.36,62.38,3952.0,60.9624,60.9721,60.9038,60.9233,3952.0
2019-12-05 12:05:00,62.38,62.39,62.35,62.39,2762.0,60.9233,60.9331,60.894,60.9331,2762.0
2019-12-05 12:10:00,62.41,62.47,62.41,62.45,4648.0,60.9526,61.0112,60.9526,60.9917,4648.0
2019-12-05 12:15:00,62.45,62.45,62.42,62.43,3289.0,60.9917,60.9917,60.9624,60.9721,3289.0
2019-12-05 12:20:00,62.43,62.43,62.4,62.42,1958.0,60.9721,60.9721,60.9428,60.9624,1958.0
2019-12-05 12:25:00,62.42,62.46,62.4,62.44,4211.0,60.9624,61.0014,60.9428,60.9819,4211.0
2019-12-05 12:30:00,62.43,62.43,62.37,62.41,5113.0,60.9721,60.9721,60.9135,60.9526,5113.0
2019-12-05 12:35:00,62.4,62.4,62.38,62.39,4300.0,60.9428,60.9428,60.9233,60.9331,4300.0
2019-12-05 12:40:00,62.4,62.42,62.35,62.37,6547.0,60.9428,60.9624,60.894,60.9135,6547.0
2019-12-05 12:45:00,62.36,62.4,62.35,62.36,3201.0,60.9038,60.9428,60.894,60.9038,3201.0
2019-12-05 12:50:00,62.36,62.39,62.36,62.37,3316.0,60.9038,60.9331,60.9038,60.9135,3316.0
2019-12-05 12:55:00,62.38,62.41,62.38,62.38,3821.0,60.9233,60.9526,60.9233,60.9233,3821.0
2019-12-05 13:00:00,62.4,62.45,62.4,62.41,5648.0,60.9428,60.9917,60.9428,60.9526,5648.0
2019-12-05 13:05:00,62.41,62.42,62.38,62.38,2636.0,60.9526,60.9624,60.9233,60.9233,2636.0
2019-12-05 13:10:00,62.39,62.42,62.38,62.4,5415.0,60.9331,60.9624,60.9233,60.9428,5415.0
2019-12-05 13:15:00,62.4,62.41,62.37,62.37,3338.0,60.9428,60.9526,60.9135,60.9135,3338.0
2019-12-05 13:20:00,62.37,62.4,62.35,62.35,6304.0,60.9135,60.9428,60.894,60.894,6304.0
2019-12-05 13:25:00,62.35,62.38,62.35,62.37,3837.0,60.894,60.9233,60.894,60.9135,3837.0
2019-12-05 13:30:00,62.37,62.39,62.33,62.33,5734.0,60.9135,60.9331,60.8745,60.8745,5734.0
2019-12-05 13:35:00,62.34,62.38,62.34,62.34,6909.0,60.8842,60.9233,60.8842,60.8842,6909.0
2019-12-05 13:40:00,62.36,62.38,62.34,62.38,3317.0,60.9038,60.9233,60.8842,60.9233,3317.0
2019-12-05 13:45:00,62.38,62.44,62.35,62.36,15885.0,60.9233,60.9819,60.894,60.9038,15885.0
2019-12-05 13:50:00,62.34,62.35,62.3,62.32,10617.0,60.8842,60.894,60.8452,60.8647,10617.0
2019-12-05 13:55:00,62.31,62.33,62.26,62.26,7207.0,60.8549,60.8745,60.8061,60.8061,7207.0
2019-12-05 14:00:00,62.26,62.27,62.24,62.27,4442.0,60.8061,60.8159,60.7866,60.8159,4442.0
2019-12-05 14:05:00,62.28,62.31,62.27,62.28,4551.0,60.8256,60.8549,60.8159,60.8256,4551.0
2019-12-05 14:10:00,62.29,62.36,62.29,62.36,4483.0,60.8354,60.9038,60.8354,60.9038,4483.0
2019-12-05 14:15:00,62.34,62.37,62.33,62.36,3601.0,60.8842,60.9135,60.8745,60.9038,3601.0
2019-12-05 14:20:00,62.36,62.36,62.33,62.34,4178.0,60.9038,60.9038,60.8745,60.8842,4178.0
2019-12-05 14:25:00,62.37,62.44,62.37,62.44,4636.0,60.9135,60.9819,60.9135,60.9819,4636.0
2019-12-05 14:30:00,62.43,62.43,62.39,62.4,4965.0,60.9721,60.9721,60.9331,60.9428,4965.0
2019-12-05 14:35:00,62.41,62.46,62.41,62.46,3335.0,60.9526,61.0014,60.9526,61.0014,3335.0
2019-12-05 14:40:00,62.46,62.48,62.45,62.48,4534.0,61.0014,61.021,60.9917,61.021,4534.0
2019-12-05 14:45:00,62.47,62.48,62.45,62.46,3633.0,61.0112,61.021,60.9917,61.0014,3633.0
2019-12-05 14:50:00,62.47,62.5,62.47,62.48,7099.0,61.0112,61.0405,61.0112,61.021,7099.0
2019-12-05 14:55:00,62.49,62.51,62.23,62.37,18317.0,61.0307,61.0503,60.7768,60.9135,18317.0
2019-12-05 15:00:00,62.39,62.44,62.38,62.43,7690.0,60.9331,60.9819,60.9233,60.9721,7690.0
2019-12-05 15:05:00,62.41,62.48,62.41,62.44,7578.0,60.9526,61.021,60.9526,60.9819,7578.0
2019-12-05 15:10:00,62.45,62.49,62.45,62.48,7308.0,60.9917,61.0307,60.9917,61.021,7308.0
2019-12-05 15:15:00,62.48,62.53,62.47,62.53,6614.0,61.021,61.0698,61.0112,61.0698,6614.0
2019-12-05 15:20:00,62.53,62.6,62.52,62.6,11996.0,61.0698,61.1382,61.06,61.1382,11996.0
2019-12-05 15:25:00,62.6,62.68,62.59,62.68,10633.0,61.1382,61.2163,61.1284,61.2163,10633.0
2019-12-05 15:30:00,62.67,62.72,62.67,62.67,20716.0,61.2065,61.2554,61.2065,61.2065,20716.0
2019-12-05 15:35:00,62.67,62.67,62.57,62.59,12801.0,61.2065,61.2065,61.1089,61.1284,12801.0
2019-12-05 15:40:00,62.58,62.6,62.57,62.59,9261.0,61.1186,61.1382,61.1089,61.1284,9261.0
2019-12-05 15:45:00,62.59,62.61,62.56,62.57,14069.0,61.1284,61.1479,61.0991,61.1089,14069.0
2019-12-05 15:50:00,62.56,62.59,62.54,62.58,24367.0,61.0991,61.1284,61.0796,61.1186,24367.0
2019-12-05 15:55:00,62.58,62.67,62.57,62.67,67272.0,61.1186,61.2065,61.1089,61.2065,67272.0
2019-12-06 09:30:00,62.5,63.53,62.33,63.48,86153.0,61.0405,62.0464,60.8745,61.9976,86153.0
2019-12-06 09:35:00,63.43,63.59,63.32,63.55,9412.0,61.9488,62.105,61.8413,62.066,9412.0
2019-12-06 09:40:00,63.53,63.83,63.53,63.79,21747.0,62.0464,62.3394,62.0464,62.3004,21747.0
2019-12-06 09:45:00,63.8,63.83,63.66,63.66,14566.0,62.3101,62.3394,62.1734,62.1734,14566.0
2019-12-06 09:50:00,63.64,63.66,63.48,63.51,12783.0,62.1539,62.1734,61.9976,62.0269,12783.0
2019-12-06 09:55:00,63.51,63.8,63.5,63.79,9146.0,62.0269,62.3101,62.0171,62.3004,9146.0
2019-12-06 10:00:00,63.83,63.9,63.64,63.85,34080.0,62.3394,62.4078,62.1539,62.359,34080.0
2019-12-06 10:05:00,63.87,63.99,63.75,63.77,8626.0,62.3785,62.4957,62.2613,62.2808,8626.0
2019-12-06 10:10:00,63.79,63.8,63.67,63.73,6156.0,62.3004,62.3101,62.1832,62.2418,6156.0
2019-12-06 10:15:00,63.74,63.74,63.47,63.55,8535.0,62.2515,62.2515,61.9878,62.066,8535.0
2019-12-06 10:20:00,63.58,63.7,63.58,63.6,5724.0,62.0953,62.2125,62.0953,62.1148,5724.0
2019-12-06 10:25:00,63.6,63.61,63.53,63.59,5874.0,62.1148,62.1246,62.0464,62.105,5874.0
2019-12-06 10:30:00,63.6,63.7,63.58,63.69,6243.0,62.1148,62.2125,62.0953,62.2027,6243.0
2019-12-06 10:35:00,63.7,63.71,63.58,63.63,5461.0,62.2125,62.2222,62.0953,62.1441,5461.0
2019-12-06 10:40:00,63.65,63.71,63.62,63.66,8263.0,62.1636,62.2222,62.1343,62.1734,8263.0
2019-12-06 10:45:00,63.68,63.76,63.67,63.7,4632.0,62.1929,62.2711,62.1832,62.2125,4632.0
2019-12-06 10:50:00,63.69,63.72,63.65,63.7,5050.0,62.2027,62.232,62.1636,62.2125,5050.0
2019-12-06 10:55:00,63.71,63.78,63.69,63.77,10940.0,62.2222,62.2906,62.2027,62.2808,10940.0
2019-12-06 11:00:00,63.77,63.88,63.77,63.85,6618.0,62.2808,62.3883,62.2808,62.359,6618.0
2019-12-06 11:05:00,63.84,63.87,63.74,63.74,9528.0,62.3492,62.3785,62.2515,62.2515,9528.0
2019-12-06 11:10:00,63.76,63.79,63.7,63.71,7073.0,62.2711,62.3004,62.2125,62.2222,7073.0
2019-12-06 11:15:00,63.71,63.72,63.65,63.72,7363.0,62.2222,62.232,62.1636,62.232,7363.0
2019-12-06 11:20:00,63.71,63.82,63.7,63.78,9923.0,62.2222,62.3297,62.2125,62.2906,9923.0
2019-12-06 11:25:00,63.79,63.91,63.78,63.87,9482.0,62.3004,62.4176,62.2906,62.3785,9482.0
2019-12-06 11:30:00,63.86,63.91,63.81,63.89,9510.0,62.3687,62.4176,62.3199,62.398,9510.0
2019-12-06 11:35:00,63.88,63.9,63.86,63.87,4753.0,62.3883,62.4078,62.3687,62.3785,4753.0
2019-12-06 11:40:00,63.86,63.88,63.79,63.79,8180.0,62.3687,62.3883,62.3004,62.3004,8180.0
2019-12-06 11:45:00,63.79,63.85,63.74,63.74,5477.0,62.3004,62.359,62.2515,62.2515,5477.0
2019-12-06 11:50:00,63.73,63.79,63.72,63.77,4060.0,62.2418,62.3004,62.232,62.2808,4060.0
2019-12-06 11:55:00,63.78,63.84,63.73,63.84,5957.0,62.2906,62.3492,62.2418,62.3492,5957.0
2019-12-06 12:00:00,63.82,63.83,63.77,63.77,7961.0,62.3297,62.3394,62.2808,62.2808,7961.0
2019-12-06 12:05:00,63.79,63.83,63.79,63.79,3118.0,62.3004,62.3394,62.3004,62.3004,3118.0
2019-12-06 12:10:00,63.8,63.82,63.76,63.76,5039.0,62.3101,62.3297,62.2711,62.2711,5039.0
2019-12-06 12:15:00,63.76,63.78,63.74,63.78,2646.0,62.2711,62.2906,62.2515,62.2906,2646.0
2019-12-06 12:20:00,63.77,63.77,63.72,63.75,4660.0,62.2808,62.2808,62.232,62.2613,4660.0
2019-12-06 12:25:00,63.74,63.75,63.67,63.67,5864.0,62.2515,62.2613,62.1832,62.1832,5864.0
2019-12-06 12:30:00,63.67,63.67,63.56,63.61,6333.0,62.1832,62.1832,62.0757,62.1246,6333.0
2019-12-06 12:35:00,63.61,63.65,63.61,63.62,4000.0,62.1246,62.1636,62.1246,62.1343,4000.0
2019-12-06 12:40:00,63.62,63.7,63.62,63.7,6946.0,62.1343,62.2125,62.1343,62.2125,6946.0
2019-12-06 12:45:00,63.71,63.71,63.65,63.71,3897.0,62.2222,62.2222,62.1636,62.2222,3897.0
2019-12-06 12:50:00,63.72,63.73,63.68,63.7,3550.0,62.232,62.2418,62.1929,62.2125,3550.0
2019-12-06 12:55:00,63.67,63.72,63.67,63.72,2878.0,62.1832,62.232,62.1832,62.232,2878.0
2019-12-06 13:00:00,63.7,63.73,63.69,63.72,5400.0,62.2125,62.2418,62.2027,62.232,5400.0
2019-12-06 13:05:00,63.73,63.74,63.69,63.7,7277.0,62.2418,62.2515,62.2027,62.2125,7277.0
2019-12-06 13:10:00,63.72,63.78,63.72,63.72,3391.0,62.232,62.2906,62.232,62.232,3391.0
2019-12-06 13:15:00,63.71,63.73,63.66,63.66,5147.0,62.2222,62.2418,62.1734,62.1734,5147.0
2019-12-06 13:20:00,63.67,63.67,63.52,63.54,4759.0,62.1832,62.1832,62.0367,62.0562,4759.0
2019-12-06 13:25:00,63.55,63.59,63.54,63.58,6280.0,62.066,62.105,62.0562,62.0953,6280.0
2019-12-06 13:30:00,63.58,63.61,63.57,63.58,4539.0,62.0953,62.1246,62.0855,62.0953,4539.0
2019-12-06 13:35:00,63.57,63.6,63.56,63.6,1800.0,62.0855,62.1148,62.0757,62.1148,1800.0
2019-12-06 13:40:00,63.61,63.62,63.6,63.62,5402.0,62.1246,62.1343,62.1148,62.1343,5402.0
2019-12-06 13:45:00,63.61,63.62,63.59,63.59,6933.0,62.1246,62.1343,62.105,62.105,6933.0
2019-12-06 13:50:00,63.6,63.62,63.6,63.62,3450.0,62.1148,62.1343,62.1148,62.1343,3450.0
2019-12-06 13:55:00,63.63,63.7,63.62,63.66,4535.0,62.1441,62.2125,62.1343,62.1734,4535.0
2019-12-06 14:00:00,63.63,63.67,63.63,63.67,8375.0,62.1441,62.1832,62.1441,62.1832,8375.0
2019-12-06 14:05:00,63.67,63.73,63.66,63.73,2116.0,62.1832,62.2418,62.1734,62.2418,2116.0
2019-12-06 14:10:00,63.73,63.73,63.68,63.7,6525.0,62.2418,62.2418,62.1929,62.2125,6525.0
2019-12-06 14:15:00,63.71,63.74,63.64,63.74,6946.0,62.2222,62.2515,62.1539,62.2515,6946.0
2019-12-06 14:20:00,63.74,63.79,63.72,63.79,4376.0,62.2515,62.3004,62.232,62.3004,4376.0
2019-12-06 14:25:00,63.78,63.81,63.76,63.8,7378.0,62.2906,62.3199,62.2711,62.3101,7378.0
2019-12-06 14:30:00,63.79,63.8,63.7,63.72,3985.0,62.3004,62.3101,62.2125,62.232,3985.0
2019-12-06 14:35:00,63.73,63.75,63.71,63.74,3400.0,62.2418,62.2613,62.2222,62.2515,3400.0
2019-12-06 14:40:00,63.75,63.76,63.71,63.72,3693.0,62.2613,62.2711,62.2222,62.232,3693.0
2019-12-06 14:45:00,63.72,63.76,63.71,63.75,5948.0,62.232,62.2711,62.2222,62.2613,5948.0
2019-12-06 14:50:00,63.75,63.8,63.73,63.79,5522.0,62.2613,62.3101,62.2418,62.3004,5522.0
2019-12-06 14:55:00,63.79,63.83,63.78,63.81,6220.0,62.3004,62.3394,62.2906,62.3199,6220.0
2019-12-06 15:00:00,63.83,63.83,63.79,63.81,2912.0,62.3394,62.3394,62.3004,62.3199,2912.0
2019-12-06 15:05:00,63.8,63.88,63.79,63.87,6743.0,62.3101,62.3883,62.3004,62.3785,6743.0
2019-12-06 15:10:00,63.87,63.9,63.86,63.89,4763.0,62.3785,62.4078,62.3687,62.398,4763.0
2019-12-06 15:15:00,63.9,63.92,63.85,63.89,8916.0,62.4078,62.4273,62.359,62.398,8916.0
2019-12-06 15:20:00,63.89,63.9,63.83,63.87,7843.0,62.398,62.4078,62.3394,62.3785,7843.0
2019-12-06 15:25:00,63.88,63.89,63.84,63.88,11144.0,62.3883,62.398,62.3492,62.3883,11144.0
2019-12-06 15:30:00,63.87,63.9,63.84,63.86,18750.0,62.3785,62.4078,62.3492,62.3687,18750.0
2019-12-06 15:35:00,63.86,63.89,63.85,63.88,13884.0,62.3687,62.398,62.359,62.3883,13884.0
2019-12-06 15:40:00,63.87,63.9,63.85,63.9,14514.0,62.3785,62.4078,62.359,62.4078,14514.0
2019-12-06 15:45:00,63.91,63.96,63.88,63.88,26206.0,62.4176,62.4664,62.3883,62.3883,26206.0
2019-12-06 15:50:00,63.89,63.93,63.86,63.89,52654.0,62.398,62.4371,62.3687,62.398,52654.0
2019-12-06 15:55:00,63.88,63.96,63.87,63.94,86750.0,62.3883,62.4664,62.3785,62.4469,86750.0
2019-12-09 09:30:00,64.0,64.0,63.61,63.82,16424.0,62.5055,62.5055,62.1246,62.3297,16424.0
2019-12-09 09:35:00,63.9,63.9,63.61,63.82,4870.0,62.4078,62.4078,62.1246,62.3297,4870.0
2019-12-09 09:40:00,63.82,63.85,63.67,63.7,8932.0,62.3297,62.359,62.1832,62.2125,8932.0
2019-12-09 09:45:00,63.71,63.96,63.71,63.87,12121.0,62.2222,62.4664,62.2222,62.3785,12121.0
2019-12-09 09:50:00,63.83,63.95,63.75,63.82,8573.0,62.3394,62.4566,62.2613,62.3297,8573.0
2019-12-09 09:55:00,63.8,63.8,63.68,63.71,3020.0,62.3101,62.3101,62.1929,62.2222,3020.0
2019-12-09 10:00:00,63.75,63.76,63.63,63.63,3709.0,62.2613,62.2711,62.1441,62.1441,3709.0
2019-12-09 10:05:00,63.66,63.72,63.63,63.65,5825.0,62.1734,62.232,62.1441,62.1636,5825.0
2019-12-09 10:10:00,63.66,63.71,63.61,63.7,5361.0,62.1734,62.2222,62.1246,62.2125,5361.0
2019-12-09 10:15:00,63.69,63.69,63.61,63.64,3950.0,62.2027,62.2027,62.1246,62.1539,3950.0
2019-12-09 10:20:00,63.65,63.8,63.63,63.8,6043.0,62.1636,62.3101,62.1441,62.3101,6043.0
2019-12-09 10:25:00,63.8,63.8,63.72,63.73,3900.0,62.3101,62.3101,62.232,62.2418,3900.0
2019-12-09 10:30:00,63.71,63.71,63.63,63.7,4000.0,62.2222,62.2222,62.1441,62.2125,4000.0
2019-12-09 10:35:00,63.74,63.84,63.7,63.84,28233.0,62.2515,62.3492,62.2125,62.3492,28233.0
2019-12-09 10:40:00,63.83,63.95,63.83,63.92,66935.0,62.3394,62.4566,62.3394,62.4273,66935.0
2019-12-09 10:45:00,63.92,63.96,63.81,63.86,56008.0,62.4273,62.4664,62.3199,62.3687,56008.0
2019-12-09 10:50:00,63.86,63.93,63.83,63.9,6715.0,62.3687,62.4371,62.3394,62.4078,6715.0
2019-12-09 10:55:00,63.91,63.97,63.9,63.94,7833.0,62.4176,62.4762,62.4078,62.4469,7833.0
2019-12-09 11:00:00,63.95,64.02,63.9,64.02,27769.0,62.4566,62.525,62.4078,62.525,27769.0
2019-12-09 11:05:00,64.01,64.06,63.98,64.05,20934.0,62.5152,62.5641,62.4859,62.5543,20934.0
2019-12-09 11:10:00,64.05,64.05,63.95,63.97,7017.0,62.5543,62.5543,62.4566,62.4762,7017.0
2019-12-09 11:15:00,63.99,64.0,63.85,63.93,12603.0,62.4957,62.5055,62.359,62.4371,12603.0
2019-12-09 11:20:00,63.93,64.02,63.93,63.99,8702.0,62.4371,62.525,62.4371,62.4957,8702.0
2019-12-09 11:25:00,63.98,64.04,63.96,64.04,5236.0,62.4859,62.5445,62.4664,62.5445,5236.0
2019-12-09 11:30:00,64.05,64.05,63.98,63.99,5561.0,62.5543,62.5543,62.4859,62.4957,5561.0
2019-12-09 11:35:00,63.99,64.02,63.93,63.96,17778.0,62.4957,62.525,62.4371,62.4664,17778.0
2019-12-09 11:40:00,63.95,63.97,63.75,63.75,3719.0,62.4566,62.4762,62.2613,62.2613,3719.0
2019-12-09 11:45:00,63.75,63.75,63.67,63.74,18057.0,62.2613,62.2613,62.1832,62.2515,18057.0
2019-12-09 11:50:00,63.74,63.74,63.69,63.71,6278.0,62.2515,62.2515,62.2027,62.2222,6278.0
2019-12-09 11:55:00,63.7,63.77,63.68,63.74,6401.0,62.2125,62.2808,62.1929,62.2515,6401.0
2019-12-09 12:00:00,63.74,63.84,63.73,63.84,4707.0,62.2515,62.3492,62.2418,62.3492,4707.0
2019-12-09 12:05:00,63.86,63.96,63.84,63.94,15950.0,62.3687,62.4664,62.3492,62.4469,15950.0
2019-12-09 12:10:00,63.95,64.01,63.95,63.96,4162.0,62.4566,62.5152,62.4566,62.4664,4162.0
2019-12-09 12:15:00,63.95,64.0,63.91,63.97,7412.0,62.4566,62.5055,62.4176,62.4762,7412.0
2019-12-09 12:20:00,63.96,63.96,63.89,63.91,5991.0,62.4664,62.4664,62.398,62.4176,5991.0
2019-12-09 12:25:00,63.91,63.94,63.91,63.93,9588.0,62.4176,62.4469,62.4176,62.4371,9588.0
2019-12-09 12:30:00,63.93,64.0,63.93,63.96,36401.0,62.4371,62.5055,62.4371,62.4664,36401.0
2019-12-09 12:35:00,63.96,63.96,63.88,63.88,11534.0,62.4664,62.4664,62.3883,62.3883,11534.0
2019-12-09 12:40:00,63.86,63.89,63.84,63.86,2743.0,62.3687,62.398,62.3492,62.3687,2743.0
2019-12-09 12:45:00,63.86,63.86,63.78,63.78,3856.0,62.3687,62.3687,62.2906,62.2906,3856.0
2019-12-09 12:50:00,63.8,63.86,63.8,63.85,2820.0,62.3101,62.3687,62.3101,62.359,2820.0
2019-12-09 12:55:00,63.85,63.95,63.85,63.95,2807.0,62.359,62.4566,62.359,62.4566,2807.0
2019-12-09 13:00:00,63.93,63.93,63.82,63.87,4100.0,62.4371,62.4371,62.3297,62.3785,4100.0
2019-12-09 13:05:00,63.88,63.89,63.84,63.84,3101.0,62.3883,62.398,62.3492,62.3492,3101.0
2019-12-09 13:10:00,63.84,63.87,63.83,63.87,6088.0,62.3492,62.3785,62.3394,62.3785,6088.0
2019-12-09 13:15:00,63.88,63.88,63.84,63.88,2700.0,62.3883,62.3883,62.3492,62.3883,2700.0
2019-12-09 13:20:00,63.87,63.89,63.87,63.88,1100.0,62.3785,62.398,62.3785,62.3883,1100.0
2019-12-09 13:25:00,63.87,63.88,63.83,63.85,1608.0,62.3785,62.3883,62.3394,62.359,1608.0
2019-12-09 13:30:00,63.87,63.87,63.85,63.86,2277.0,62.3785,62.3785,62.359,62.3687,2277.0
2019-12-09 13:35:00,63.86,63.88,63.85,63.87,6614.0,62.3687,62.3883,62.359,62.3785,6614.0
2019-12-09 13:40:00,63.87,63.93,63.86,63.92,2700.0,62.3785,62.4371,62.3687,62.4273,2700.0
2019-12-09 13:45:00,63.91,63.97,63.9,63.96,4482.0,62.4176,62.4762,62.4078,62.4664,4482.0
2019-12-09 13:50:00,63.97,63.97,63.92,63.92,2700.0,62.4762,62.4762,62.4273,62.4273,2700.0
2019-12-09 13:55:00,63.92,63.92,63.86,63.89,4297.0,62.4273,62.4273,62.3687,62.398,4297.0
2019-12-09 14:00:00,63.89,63.9,63.81,63.85,4038.0,62.398,62.4078,62.3199,62.359,4038.0
2019-12-09 14:05:00,63.86,63.87,63.78,63.83,31524.0,62.3687,62.3785,62.2906,62.3394,31524.0
2019-12-09 14:10:00,63.83,63.83,63.8,63.83,7688.0,62.3394,62.3394,62.3101,62.3394,7688.0
2019-12-09 14:15:00,63.82,63.85,63.78,63.79,9671.0,62.3297,62.359,62.2906,62.3004,9671.0
2019-12-09 14:20:00,63.8,63.82,63.79,63.8,11890.0,62.3101,62.3297,62.3004,62.3101,11890.0
2019-12-09 14:25:00,63.81,63.83,63.79,63.82,4686.0,62.3199,62.3394,62.3004,62.3297,4686.0
2019-12-09 14:30:00,63.82,63.83,63.8,63.83,2809.0,62.3297,62.3394,62.3101,62.3394,2809.0
2019-12-09 14:35:00,63.83,63.9,63.82,63.87,6463.0,62.3394,62.4078,62.3297,62.3785,6463.0
2019-12-09 14:40:00,63.87,63.88,63.77,63.8,29720.0,62.3785,62.3883,62.2808,62.3101,29720.0
2019-12-09 14:45:00,63.8,63.83,63.8,63.81,3396.0,62.3101,62.3394,62.3101,62.3199,3396.0
2019-12-09 14:50:00,63.82,63.85,63.81,63.83,4308.0,62.3297,62.359,62.3199,62.3394,4308.0
2019-12-09 14:55:00,63.82,63.83,63.81,63.82,3257.0,62.3297,62.3394,62.3199,62.3297,3257.0
2019-12-09 15:00:00,63.82,63.83,63.81,63.82,3100.0,62.3297,62.3394,62.3199,62.3297,3100.0
2019-12-09 15:05:00,63.82,63.84,63.8,63.81,5635.0,62.3297,62.3492,62.3101,62.3199,5635.0
2019-12-09 15:10:00,63.81,63.84,63.8,63.82,8665.0,62.3199,62.3492,62.3101,62.3297,8665.0
2019-12-09 15:15:00,63.81,63.86,63.78,63.79,14395.0,62.3199,62.3687,62.2906,62.3004,14395.0
2019-12-09 15:20:00,63.77,63.77,63.7,63.74,4902.0,62.2808,62.2808,62.2125,62.2515,4902.0
2019-12-09 15:25:00,63.73,63.74,63.7,63.73,4103.0,62.2418,62.2515,62.2125,62.2418,4103.0
2019-12-09 15:30:00,63.72,63.72,63.6,63.63,9306.0,62.232,62.232,62.1148,62.1441,9306.0
2019-12-09 15:35:00,63.63,63.65,63.58,63.6,6626.0,62.1441,62.1636,62.0953,62.1148,6626.0
2019-12-09 15:40:00,63.59,63.6,63.55,63.55,12955.0,62.105,62.1148,62.066,62.066,12955.0
2019-12-09 15:45:00,63.56,63.6,63.56,63.6,17394.0,62.0757,62.1148,62.0757,62.1148,17394.0
2019-12-09 15:50:00,63.59,63.66,63.57,63.59,49482.0,62.105,62.1734,62.0855,62.105,49482.0
2019-12-09 15:55:00,63.59,63.64,63.5,63.5,40186.0,62.105,62.1539,62.0171,62.0171,40186.0
2019-12-10 09:30:00,63.91,63.91,63.58,63.88,20643.0,62.4176,62.4176,62.0953,62.3883,20643.0
2019-12-10 09:35:00,63.85,63.94,63.7,63.78,3648.0,62.359,62.4469,62.2125,62.2906,3648.0
2019-12-10 09:40:00,63.75,63.93,63.75,63.88,1770.0,62.2613,62.4371,62.2613,62.3883,1770.0
2019-12-10 09:45:00,63.86,63.92,63.78,63.85,9207.0,62.3687,62.4273,62.2906,62.359,9207.0
2019-12-10 09:50:00,63.85,63.94,63.81,63.93,8526.0,62.359,62.4469,62.3199,62.4371,8526.0
2019-12-10 09:55:00,63.98,63.98,63.89,63.93,2364.0,62.4859,62.4859,62.398,62.4371,2364.0
2019-12-10 10:00:00,63.94,64.03,63.88,63.91,7081.0,62.4469,62.5348,62.3883,62.4176,7081.0
2019-12-10 10:05:00,63.91,64.03,63.91,63.97,3856.0,62.4176,62.5348,62.4176,62.4762,3856.0
2019-12-10 10:10:00,63.94,63.98,63.9,63.98,6772.0,62.4469,62.4859,62.4078,62.4859,6772.0
2019-12-10 10:15:00,63.93,64.07,63.9,64.02,6784.0,62.4371,62.5738,62.4078,62.525,6784.0
2019-12-10 10:20:00,64.02,64.22,64.01,64.15,5873.0,62.525,62.7203,62.5152,62.652,5873.0
2019-12-10 10:25:00,64.19,64.21,64.09,64.15,5999.0,62.691,62.7106,62.5934,62.652,5999.0
2019-12-10 10:30:00,64.15,64.15,64.04,64.06,3350.0,62.652,62.652,62.5445,62.5641,3350.0
2019-12-10 10:35:00,64.08,64.08,64.02,64.03,3500.0,62.5836,62.5836,62.525,62.5348,3500.0
2019-12-10 10:40:00,64.04,64.12,64.04,64.06,3700.0,62.5445,62.6227,62.5445,62.5641,3700.0
2019-12-10 10:45:00,64.06,64.11,63.99,64.02,2326.0,62.5641,62.6129,62.4957,62.525,2326.0
2019-12-10 10:50:00,64.02,64.08,64.0,64.04,3850.0,62.525,62.5836,62.5055,62.5445,3850.0
2019-12-10 10:55:00,64.03,64.11,64.03,64.1,3570.0,62.5348,62.6129,62.5348,62.6031,3570.0
2019-12-10 11:00:00,64.15,64.27,64.0,64.09,7112.0,62.652,62.7692,62.5055,62.5934,7112.0
2019-12-10 11:05:00,64.08,64.24,64.08,64.24,1550.0,62.5836,62.7399,62.5836,62.7399,1550.0
2019-12-10 11:10:00,64.21,64.25,64.13,64.17,2777.0,62.7106,62.7496,62.6324,62.6715,2777.0
2019-12-10 11:15:00,64.21,64.21,64.1,64.12,4457.0,62.7106,62.7106,62.6031,62.6227,4457.0
2019-12-10 11:20:00,64.14,64.14,64.07,64.1,3150.0,62.6422,62.6422,62.5738,62.6031,3150.0
2019-12-10 11:25:00,64.11,64.2,64.1,64.18,3638.0,62.6129,62.7008,62.6031,62.6813,3638.0
2019-12-10 11:30:00,64.18,64.21,64.13,64.17,4743.0,62.6813,62.7106,62.6324,62.6715,4743.0
2019-12-10 11:35:00,64.15,64.21,64.13,64.18,1339.0,62.652,62.7106,62.6324,62.6813,1339.0
2019-12-10 11:40:00,64.19,64.19,64.17,64.17,2200.0,62.691,62.691,62.6715,62.6715,2200.0
2019-12-10 11:45:00,64.18,64.25,64.18,64.18,8137.0,62.6813,62.7496,62.6813,62.6813,8137.0
2019-12-10 11:50:00,64.18,64.27,64.18,64.24,9191.0,62.6813,62.7692,62.6813,62.7399,9191.0
2019-12-10 11:55:00,64.21,64.21,64.17,64.21,1755.0,62.7106,62.7106,62.6715,62.7106,1755.0
2019-12-10 12:00:00,64.19,64.19,64.08,64.12,2900.0,62.691,62.691,62.5836,62.6227,2900.0
2019-12-10 12:05:00,64.12,64.13,64.09,64.11,2500.0,62.6227,62.6324,62.5934,62.6129,2500.0
2019-12-10 12:10:00,64.1,64.11,64.05,64.07,4566.0,62.6031,62.6129,62.5543,62.5738,4566.0
2019-12-10 12:15:00,64.06,64.08,64.04,64.08,2335.0,62.5641,62.5836,62.5445,62.5836,2335.0
2019-12-10 12:20:00,64.11,64.12,64.05,64.07,8840.0,62.6129,62.6227,62.5543,62.5738,8840.0
2019-12-10 12:25:00,64.04,64.06,64.0,64.01,29007.0,62.5445,62.5641,62.5055,62.5152,29007.0
2019-12-10 12:30:00,64.0,64.13,64.0,64.13,78581.0,62.5055,62.6324,62.5055,62.6324,78581.0
2019-12-10 12:35:00,64.13,64.13,64.04,64.04,5149.0,62.6324,62.6324,62.5445,62.5445,5149.0
2019-12-10 12:40:00,64.03,64.04,64.0,64.01,3138.0,62.5348,62.5445,62.5055,62.5152,3138.0
2019-12-10 12:45:00,64.01,64.04,64.0,64.02,5500.0,62.5152,62.5445,62.5055,62.525,5500.0
2019-12-10 12:50:00,64.03,64.07,64.02,64.06,3160.0,62.5348,62.5738,62.525,62.5641,3160.0
2019-12-10 12:55:00,64.06,64.13,64.06,64.12,2300.0,62.5641,62.6324,62.5641,62.6227,2300.0
2019-12-10 13:00:00,64.12,64.17,64.11,64.17,1901.0,62.6227,62.6715,62.6129,62.6715,1901.0
2019-12-10 13:05:00,64.16,64.17,64.11,64.12,10019.0,62.6617,62.6715,62.6129,62.6227,10019.0
2019-12-10 13:10:00,64.12,64.12,64.08,64.09,1732.0,62.6227,62.6227,62.5836,62.5934,1732.0
2019-12-10 13:15:00,64.07,64.09,64.07,64.08,1800.0,62.5738,62.5934,62.5738,62.5836,1800.0
2019-12-10 13:20:00,64.08,64.11,64.08,64.1,2600.0,62.5836,62.6129,62.5836,62.6031,2600.0
2019-12-10 13:25:00,64.08,64.11,64.07,64.11,4082.0,62.5836,62.6129,62.5738,62.6129,4082.0
2019-12-10 13:30:00,64.11,64.12,64.09,64.1,2344.0,62.6129,62.6227,62.5934,62.6031,2344.0
2019-12-10 13:35:00,64.1,64.13,64.09,64.11,4203.0,62.6031,62.6324,62.5934,62.6129,4203.0
2019-12-10 13:40:00,64.1,64.1,64.07,64.1,2500.0,62.6031,62.6031,62.5738,62.6031,2500.0
2019-12-10 13:45:00,64.1,64.12,64.07,64.08,3097.0,62.6031,62.6227,62.5738,62.5836,3097.0
2019-12-10 13:50:00,64.07,64.08,64.05,64.05,3500.0,62.5738,62.5836,62.5543,62.5543,3500.0
2019-12-10 13:55:00,64.03,64.06,64.0,64.04,8531.0,62.5348,62.5641,62.5055,62.5445,8531.0
2019-12-10 14:00:00,64.06,64.08,64.03,64.03,2398.0,62.5641,62.5836,62.5348,62.5348,2398.0
2019-12-10 14:05:00,64.04,64.09,64.04,64.07,2150.0,62.5445,62.5934,62.5445,62.5738,2150.0
2019-12-10 14:10:00,64.08,64.08,64.06,64.08,6174.0,62.5836,62.5836,62.5641,62.5836,6174.0
2019-12-10 14:15:00,64.08,64.11,64.06,64.1,4100.0,62.5836,62.6129,62.5641,62.6031,4100.0
2019-12-10 14:20:00,64.1,64.1,64.06,64.07,5448.0,62.6031,62.6031,62.5641,62.5738,5448.0
2019-12-10 14:25:00,64.07,64.08,64.04,64.06,6536.0,62.5738,62.5836,62.5445,62.5641,6536.0
2019-12-10 14:30:00,64.06,64.1,64.06,64.1,4098.0,62.5641,62.6031,62.5641,62.6031,4098.0
2019-12-10 14:35:00,64.08,64.08,64.03,64.04,6380.0,62.5836,62.5836,62.5348,62.5445,6380.0
2019-12-10 14:40:00,64.04,64.1,64.04,64.08,9336.0,62.5445,62.6031,62.5445,62.5836,9336.0
2019-12-10 14:45:00,64.08,64.14,64.07,64.11,6967.0,62.5836,62.6422,62.5738,62.6129,6967.0
2019-12-10 14:50:00,64.13,64.15,64.13,64.13,4639.0,62.6324,62.652,62.6324,62.6324,4639.0
2019-12-10 14:55:00,64.14,64.15,64.12,64.13,3004.0,62.6422,62.652,62.6227,62.6324,3004.0
2019-12-10 15:00:00,64.13,64.17,64.11,64.12,8796.0,62.6324,62.6715,62.6129,62.6227,8796.0
2019-12-10 15:05:00,64.12,64.12,64.05,64.05,6317.0,62.6227,62.6227,62.5543,62.5543,6317.0
2019-12-10 15:10:00,64.06,64.1,64.05,64.06,11218.0,62.5641,62.6031,62.5543,62.5641,11218.0
2019-12-10 15:15:00,64.06,64.06,64.0,64.01,13539.0,62.5641,62.5641,62.5055,62.5152,13539.0
2019-12-10 15:20:00,64.01,64.02,63.99,64.01,15016.0,62.5152,62.525,62.4957,62.5152,15016.0
2019-12-10 15:25:00,64.0,64.03,64.0,64.0,11253.0,62.5055,62.5348,62.5055,62.5055,11253.0
2019-12-10 15:30:00,64.0,64.02,63.95,63.95,33830.0,62.5055,62.525,62.4566,62.4566,33830.0
2019-12-10 15:35:00,63.95,64.02,63.93,64.01,19483.0,62.4566,62.525,62.4371,62.5152,19483.0
2019-12-10 15:40:00,64.0,64.03,63.99,64.02,20222.0,62.5055,62.5348,62.4957,62.525,20222.0
2019-12-10 15:45:00,64.01,64.08,63.99,64.07,28512.0,62.5152,62.5836,62.4957,62.5738,28512.0
2019-12-10 15:50:00,64.07,64.09,63.99,64.04,36824.0,62.5738,62.5934,62.4957,62.5445,36824.0
2019-12-10 15:55:00,64.04,64.1,64.03,64.04,44977.0,62.5445,62.6031,62.5348,62.5445,44977.0
2019-12-11 09:30:00,63.99,64.24,63.9,64.21,20909.0,62.4957,62.7399,62.4078,62.7106,20909.0
2019-12-11 09:35:00,64.17,64.47,64.17,64.43,16803.0,62.6715,62.9645,62.6715,62.9254,16803.0
2019-12-11 09:40:00,64.43,64.55,64.33,64.53,8387.0,62.9254,63.0426,62.8278,63.0231,8387.0
2019-12-11 09:45:00,64.51,64.58,64.42,64.56,20119.0,63.0036,63.0719,62.9157,63.0524,20119.0
2019-12-11 09:50:00,64.52,64.65,64.51,64.61,7507.0,63.0133,63.1403,63.0036,63.1012,7507.0
2019-12-11 09:55:00,64.64,64.86,64.6,64.86,10978.0,63.1305,63.3454,63.0914,63.3454,10978.0
2019-12-11 10:00:00,64.86,65.08,64.85,64.98,9008.0,63.3454,63.5602,63.3356,63.4626,9008.0
2019-12-11 10:05:00,64.94,64.96,64.8,64.81,4982.0,63.4235,63.443,63.2868,63.2965,4982.0
2019-12-11 10:10:00,64.78,64.88,64.77,64.77,4969.0,63.2672,63.3649,63.2575,63.2575,4969.0
2019-12-11 10:15:00,64.75,64.85,64.73,64.82,6190.0,63.2379,63.3356,63.2184,63.3063,6190.0
2019-12-11 10:20:00,64.8,64.88,64.78,64.85,7042.0,63.2868,63.3649,63.2672,63.3356,7042.0
2019-12-11 10:25:00,64.84,64.96,64.82,64.87,11174.0,63.3258,63.443,63.3063,63.3551,11174.0
2019-12-11 10:30:00,64.86,64.9,64.84,64.89,7551.0,63.3454,63.3844,63.3258,63.3747,7551.0
2019-12-11 10:35:00,64.9,64.99,64.9,64.95,5101.0,63.3844,63.4723,63.3844,63.4333,5101.0
2019-12-11 10:40:00,64.94,64.98,64.84,64.86,6773.0,63.4235,63.4626,63.3258,63.3454,6773.0
2019-12-11 10:45:00,64.86,64.89,64.8,64.81,5777.0,63.3454,63.3747,63.2868,63.2965,5777.0
2019-12-11 10:50:00,64.81,64.85,64.78,64.78,4734.0,63.2965,63.3356,63.2672,63.2672,4734.0
2019-12-11 10:55:00,64.78,64.79,64.71,64.72,6520.0,63.2672,63.277,63.1989,63.2086,6520.0
2019-12-11 11:00:00,64.71,64.74,64.64,64.65,5603.0,63.1989,63.2282,63.1305,63.1403,5603.0
2019-12-11 11:05:00,64.66,64.68,64.56,64.64,5963.0,63.15,63.1696,63.0524,63.1305,5963.0
2019-12-11 11:10:00,64.64,64.72,64.64,64.7,4360.0,63.1305,63.2086,63.1305,63.1891,4360.0
2019-12-11 11:15:00,64.7,64.76,64.69,64.75,4203.0,63.1891,63.2477,63.1793,63.2379,4203.0
2019-12-11 11:20:00,64.76,64.85,64.76,64.8,6584.0,63.2477,63.3356,63.2477,63.2868,6584.0
2019-12-11 11:25:00,64.8,64.82,64.77,64.79,4337.0,63.2868,63.3063,63.2575,63.277,4337.0
2019-12-11 11:30:00,64.81,64.93,64.81,64.88,14384.0,63.2965,63.4137,63.2965,63.3649,14384.0
2019-12-11 11:35:00,64.87,64.9,64.84,64.87,5962.0,63.3551,63.3844,63.3258,63.3551,5962.0
2019-12-11 11:40:00,64.87,64.88,64.82,64.85,6538.0,63.3551,63.3649,63.3063,63.3356,6538.0
2019-12-11 11:45:00,64.85,64.87,64.82,64.83,9561.0,63.3356,63.3551,63.3063,63.3161,9561.0
2019-12-11 11:50:00,64.85,64.9,64.85,64.89,9366.0,63.3356,63.3844,63.3356,63.3747,9366.0
2019-12-11 11:55:00,64.89,64.89,64.82,64.83,4500.0,63.3747,63.3747,63.3063,63.3161,4500.0
2019-12-11 12:00:00,64.82,64.87,64.82,64.87,4127.0,63.3063,63.3551,63.3063,63.3551,4127.0
2019-12-11 12:05:00,64.86,64.9,64.85,64.86,9795.0,63.3454,63.3844,63.3356,63.3454,9795.0
2019-12-11 12:10:00,64.87,64.87,64.84,64.86,5672.0,63.3551,63.3551,63.3258,63.3454,5672.0
2019-12-11 12:15:00,64.86,64.99,64.85,64.96,23507.0,63.3454,63.4723,63.3356,63.443,23507.0
2019-12-11 12:20:00,64.97,64.98,64.93,64.98,17341.0,63.4528,63.4626,63.4137,63.4626,17341.0
2019-12-11 12:25:00,64.98,65.02,64.97,65.0,6934.0,63.4626,63.5016,63.4528,63.4821,6934.0
2019-12-11 12:30:00,64.99,65.03,64.94,65.02,5652.0,63.4723,63.5114,63.4235,63.5016,5652.0
2019-12-11 12:35:00,65.02,65.02,64.94,64.95,4655.0,63.5016,63.5016,63.4235,63.4333,4655.0
2019-12-11 12:40:00,64.95,64.98,64.95,64.95,4947.0,63.4333,63.4626,63.4333,63.4333,4947.0
2019-12-11 12:45:00,64.94,64.95,64.92,64.94,3425.0,63.4235,63.4333,63.404,63.4235,3425.0
2019-12-11 12:50:00,64.95,64.99,64.93,64.98,4903.0,63.4333,63.4723,63.4137,63.4626,4903.0
2019-12-11 12:55:00,64.99,65.04,64.99,65.03,1358.0,63.4723,63.5212,63.4723,63.5114,1358.0
2019-12-11 13:00:00,65.03,65.11,65.03,65.08,5350.0,63.5114,63.5895,63.5114,63.5602,5350.0
2019-12-11 13:05:00,65.08,65.13,65.08,65.09,9090.0,63.5602,63.6091,63.5602,63.57,9090.0
2019-12-11 13:10:00,65.09,65.12,65.08,65.11,3936.0,63.57,63.5993,63.5602,63.5895,3936.0
2019-12-11 13:15:00,65.11,65.16,65.11,65.16,1926.0,63.5895,63.6384,63.5895,63.6384,1926.0
2019-12-11 13:20:00,65.16,65.21,65.15,65.2,2212.0,63.6384,63.6872,63.6286,63.6774,2212.0
2019-12-11 13:25:00,65.2,65.23,65.14,65.15,2944.0,63.6774,63.7067,63.6188,63.6286,2944.0
2019-12-11 13:30:00,65.15,65.15,65.12,65.13,3282.0,63.6286,63.6286,63.5993,63.6091,3282.0
2019-12-11 13:35:00,65.12,65.18,65.12,65.13,2267.0,63.5993,63.6579,63.5993,63.6091,2267.0
2019-12-11 13:40:00,65.14,65.16,65.12,65.14,5079.0,63.6188,63.6384,63.5993,63.6188,5079.0
2019-12-11 13:45:00,65.13,65.15,65.1,65.15,2571.0,63.6091,63.6286,63.5798,63.6286,2571.0
2019-12-11 13:50:00,65.16,65.17,65.15,65.16,3461.0,63.6384,63.6481,63.6286,63.6384,3461.0
2019-12-11 13:55:00,65.16,65.18,65.14,65.17,3707.0,63.6384,63.6579,63.6188,63.6481,3707.0
2019-12-11 14:00:00,65.12,65.27,65.12,65.27,8990.0,63.5993,63.7458,63.5993,63.7458,8990.0
2019-12-11 14:05:00,65.27,65.29,65.24,65.24,7984.0,63.7458,63.7653,63.7165,63.7165,7984.0
2019-12-11 14:10:00,65.25,65.27,65.2,65.2,13604.0,63.7263,63.7458,63.6774,63.6774,13604.0
2019-12-11 14:15:00,65.18,65.22,65.14,65.19,10289.0,63.6579,63.697,63.6188,63.6677,10289.0
2019-12-11 14:20:00,65.19,65.28,65.18,65.27,4102.0,63.6677,63.7556,63.6579,63.7458,4102.0
2019-12-11 14:25:00,65.27,65.28,65.21,65.28,4504.0,63.7458,63.7556,63.6872,63.7556,4504.0
2019-12-11 14:30:00,65.26,65.31,65.24,65.26,5881.0,63.736,63.7849,63.7165,63.736,5881.0
2019-12-11 14:35:00,65.27,65.4,65.24,65.36,6699.0,63.7458,63.8728,63.7165,63.8337,6699.0
2019-12-11 14:40:00,65.36,65.41,65.27,65.41,5564.0,63.8337,63.8825,63.7458,63.8825,5564.0
2019-12-11 14:45:00,65.4,65.4,65.35,65.35,7449.0,63.8728,63.8728,63.8239,63.8239,7449.0
2019-12-11 14:50:00,65.34,65.36,65.29,65.36,7885.0,63.8142,63.8337,63.7653,63.8337,7885.0
2019-12-11 14:55:00,65.36,65.37,65.29,65.32,6962.0,63.8337,63.8435,63.7653,63.7946,6962.0
2019-12-11 15:00:00,65.33,65.35,65.28,65.3,7711.0,63.8044,63.8239,63.7556,63.7751,7711.0
2019-12-11 15:05:00,65.31,65.36,65.3,65.33,9518.0,63.7849,63.8337,63.7751,63.8044,9518.0
2019-12-11 15:10:00,65.33,65.33,65.28,65.3,9764.0,63.8044,63.8044,63.7556,63.7751,9764.0
2019-12-11 15:15:00,65.28,65.31,65.26,65.27,5818.0,63.7556,63.7849,63.736,63.7458,5818.0
2019-12-11 15:20:00,65.28,65.37,65.28,65.37,10232.0,63.7556,63.8435,63.7556,63.8435,10232.0
2019-12-11 15:25:00,65.37,65.54,65.37,65.54,13787.0,63.8435,64.0095,63.8435,64.0095,13787.0
2019-12-11 15:30:00,65.55,65.55,65.47,65.49,21397.0,64.0193,64.0193,63.9411,63.9607,21397.0
2019-12-11 15:35:00,65.49,65.49,65.45,65.47,12545.0,63.9607,63.9607,63.9216,63.9411,12545.0
2019-12-11 15:40:00,65.48,65.49,65.45,65.48,19276.0,63.9509,63.9607,63.9216,63.9509,19276.0
2019-12-11 15:45:00,65.48,65.49,65.4,65.4,25607.0,63.9509,63.9607,63.8728,63.8728,25607.0
2019-12-11 15:50:00,65.41,65.58,65.4,65.56,47802.0,63.8825,64.0486,63.8728,64.029,47802.0
2019-12-11 15:55:00,65.56,65.62,65.5,65.55,88899.0,64.029,64.0876,63.9704,64.0193,88899.0
2019-12-12 09:30:00,65.59,65.84,65.24,65.65,22966.0,64.0583,64.3025,63.7165,64.1169,22966.0
2019-12-12 09:35:00,65.59,66.35,65.56,66.29,13572.0,64.0583,64.8006,64.029,64.742,13572.0
2019-12-12 09:40:00,66.27,66.36,66.1,66.28,30756.0,64.7225,64.8103,64.5564,64.7322,30756.0
2019-12-12 09:45:00,66.31,66.37,66.1,66.19,11944.0,64.7615,64.8201,64.5564,64.6443,11944.0
2019-12-12 09:50:00,66.2,66.44,66.19,66.36,12925.0,64.6541,64.8885,64.6443,64.8103,12925.0
2019-12-12 09:55:00,66.32,66.62,66.32,66.59,7883.0,64.7713,65.0643,64.7713,65.035,7883.0
2019-12-12 10:00:00,66.65,67.01,66.63,66.86,34977.0,65.0936,65.4452,65.074,65.2987,34977.0
2019-12-12 10:05:00,66.84,66.91,66.58,66.68,12133.0,65.2791,65.3475,65.0252,65.1229,12133.0
2019-12-12 10:10:00,66.68,66.85,66.64,66.83,39238.0,65.1229,65.2889,65.0838,65.2694,39238.0
2019-12-12 10:15:00,66.84,66.84,66.57,66.6,27142.0,65.2791,65.2791,65.0154,65.0447,27142.0
2019-12-12 10:20:00,66.6,66.75,66.59,66.63,29594.0,65.0447,65.1912,65.035,65.074,29594.0
2019-12-12 10:25:00,66.63,66.68,66.62,66.65,7700.0,65.074,65.1229,65.0643,65.0936,7700.0
2019-12-12 10:30:00,66.66,66.66,66.48,66.48,12693.0,65.1033,65.1033,64.9275,64.9275,12693.0
2019-12-12 10:35:00,66.49,66.51,66.37,66.42,9370.0,64.9373,64.9568,64.8201,64.8689,9370.0
2019-12-12 10:40:00,66.43,66.43,66.28,66.31,5031.0,64.8787,64.8787,64.7322,64.7615,5031.0
2019-12-12 10:45:00,66.3,66.3,66.17,66.23,8994.0,64.7518,64.7518,64.6248,64.6834,8994.0
2019-12-12 10:50:00,66.22,66.41,66.22,66.41,30482.0,64.6736,64.8592,64.6736,64.8592,30482.0
2019-12-12 10:55:00,66.42,66.43,66.25,66.28,8706.0,64.8689,64.8787,64.7029,64.7322,8706.0
2019-12-12 11:00:00,66.3,66.3,66.16,66.17,8858.0,64.7518,64.7518,64.615,64.6248,8858.0
2019-12-12 11:05:00,66.17,66.22,66.13,66.13,7708.0,64.6248,64.6736,64.5857,64.5857,7708.0
2019-12-12 11:10:00,66.13,66.13,65.98,66.02,11657.0,64.5857,64.5857,64.4392,64.4783,11657.0
2019-12-12 11:15:00,66.03,66.09,65.95,66.07,31675.0,64.4881,64.5467,64.4099,64.5271,31675.0
2019-12-12 11:20:00,66.06,66.1,65.95,66.06,32279.0,64.5174,64.5564,64.4099,64.5174,32279.0
2019-12-12 11:25:00,66.06,66.06,65.97,65.99,5495.0,64.5174,64.5174,64.4295,64.449,5495.0
2019-12-12 11:30:00,65.97,66.0,65.89,65.91,6505.0,64.4295,64.4588,64.3513,64.3709,6505.0
2019-12-12 11:35:00,65.91,66.05,65.89,66.02,10880.0,64.3709,64.5076,64.3513,64.4783,10880.0
2019-12-12 11:40:00,66.0,66.0,65.88,65.99,6232.0,64.4588,64.4588,64.3416,64.449,6232.0
2019-12-12 11:45:00,65.98,66.04,65.96,66.0,8584.0,64.4392,64.4978,64.4197,64.4588,8584.0
2019-12-12 11:50:00,65.97,66.07,65.94,65.99,9163.0,64.4295,64.5271,64.4002,64.449,9163.0
2019-12-12 11:55:00,65.96,66.07,65.82,65.98,9874.0,64.4197,64.5271,64.283,64.4392,9874.0
2019-12-12 12:00:00,65.98,66.0,65.86,65.88,11497.0,64.4392,64.4588,64.322,64.3416,11497.0
2019-12-12 12:05:00,65.9,66.01,65.9,65.98,7812.0,64.3611,64.4685,64.3611,64.4392,7812.0
2019-12-12 12:10:00,65.99,65.99,65.94,65.97,4306.0,64.449,64.449,64.4002,64.4295,4306.0
2019-12-12 12:15:00,65.94,65.96,65.86,65.91,4594.0,64.4002,64.4197,64.322,64.3709,4594.0
2019-12-12 12:20:00,65.91,65.94,65.82,65.84,4009.0,64.3709,64.4002,64.283,64.3025,4009.0
2019-12-12 12:25:00,65.82,65.86,65.78,65.85,6968.0,64.283,64.322,64.2439,64.3123,6968.0
2019-12-12 12:30:00,65.87,66.02,65.86,65.99,14629.0,64.3318,64.4783,64.322,64.449,14629.0
2019-12-12 12:35:00,65.99,66.03,65.97,66.0,7654.0,64.449,64.4881,64.4295,64.4588,7654.0
2019-12-12 12:40:00,66.0,66.03,65.98,66.02,7644.0,64.4588,64.4881,64.4392,64.4783,7644.0
2019-12-12 12:45:00,66.01,66.06,65.99,66.03,13973.0,64.4685,64.5174,64.449,64.4881,13973.0
2019-12-12 12:50:00,66.04,66.04,65.95,66.0,22029.0,64.4978,64.4978,64.4099,64.4588,22029.0
2019-12-12 12:55:00,65.99,66.02,65.93,65.93,6779.0,64.449,64.4783,64.3904,64.3904,6779.0
2019-12-12 13:00:00,65.89,66.01,65.89,65.98,9598.0,64.3513,64.4685,64.3513,64.4392,9598.0
2019-12-12 13:05:00,65.98,66.02,65.96,65.99,7332.0,64.4392,64.4783,64.4197,64.449,7332.0
2019-12-12 13:10:00,65.99,66.04,65.96,66.02,9740.0,64.449,64.4978,64.4197,64.4783,9740.0
2019-12-12 13:15:00,66.02,66.05,66.0,66.04,14223.0,64.4783,64.5076,64.4588,64.4978,14223.0
2019-12-12 13:20:00,66.03,66.05,66.01,66.01,9150.0,64.4881,64.5076,64.4685,64.4685,9150.0
2019-12-12 13:25:00,66.01,66.03,65.97,66.0,9263.0,64.4685,64.4881,64.4295,64.4588,9263.0
2019-12-12 13:30:00,66.0,66.04,65.99,65.99,8395.0,64.4588,64.4978,64.449,64.449,8395.0
2019-12-12 13:35:00,66.0,66.0,65.95,65.98,6624.0,64.4588,64.4588,64.4099,64.4392,6624.0
2019-12-12 13:40:00,65.98,66.01,65.95,65.97,5862.0,64.4392,64.4685,64.4099,64.4295,5862.0
2019-12-12 13:45:00,65.95,65.99,65.94,65.98,4577.0,64.4099,64.449,64.4002,64.4392,4577.0
2019-12-12 13:50:00,65.99,66.04,65.98,65.98,7870.0,64.449,64.4978,64.4392,64.4392,7870.0
2019-12-12 13:55:00,65.98,65.99,65.92,65.95,4217.0,64.4392,64.449,64.3806,64.4099,4217.0
2019-12-12 14:00:00,65.95,65.96,65.89,65.94,3067.0,64.4099,64.4197,64.3513,64.4002,3067.0
2019-12-12 14:05:00,65.94,66.02,65.93,65.99,3314.0,64.4002,64.4783,64.3904,64.449,3314.0
2019-12-12 14:10:00,65.99,66.03,65.83,65.89,5315.0,64.449,64.4881,64.2927,64.3513,5315.0
2019-12-12 14:15:00,65.98,65.98,65.93,65.94,3959.0,64.4392,64.4392,64.3904,64.4002,3959.0
2019-12-12 14:20:00,65.95,65.95,65.91,65.94,3129.0,64.4099,64.4099,64.3709,64.4002,3129.0
2019-12-12 14:25:00,65.93,65.97,65.91,65.96,4730.0,64.3904,64.4295,64.3709,64.4197,4730.0
2019-12-12 14:30:00,65.95,66.33,65.95,66.28,11562.0,64.4099,64.7811,64.4099,64.7322,11562.0
2019-12-12 14:35:00,66.35,66.35,66.13,66.17,6333.0,64.8006,64.8006,64.5857,64.6248,6333.0
2019-12-12 14:40:00,66.17,66.28,66.16,66.27,9125.0,64.6248,64.7322,64.615,64.7225,9125.0
2019-12-12 14:45:00,66.28,66.28,66.14,66.15,9896.0,64.7322,64.7322,64.5955,64.6053,9896.0
2019-12-12 14:50:00,66.12,66.22,66.12,66.2,6545.0,64.576,64.6736,64.576,64.6541,6545.0
2019-12-12 14:55:00,66.21,66.26,66.14,66.18,7571.0,64.6639,64.7127,64.5955,64.6346,7571.0
2019-12-12 15:00:00,66.2,66.26,66.18,66.23,6954.0,64.6541,64.7127,64.6346,64.6834,6954.0
2019-12-12 15:05:00,66.25,66.28,66.23,66.26,6890.0,64.7029,64.7322,64.6834,64.7127,6890.0
2019-12-12 15:10:00,66.26,66.27,66.22,66.23,5391.0,64.7127,64.7225,64.6736,64.6834,5391.0
2019-12-12 15:15:00,66.22,66.28,66.22,66.26,7558.0,64.6736,64.7322,64.6736,64.7127,7558.0
2019-12-12 15:20:00,66.25,66.3,66.23,66.3,12207.0,64.7029,64.7518,64.6834,64.7518,12207.0
2019-12-12 15:25:00,66.31,66.36,66.3,66.34,11133.0,64.7615,64.8103,64.7518,64.7908,11133.0
2019-12-12 15:30:00,66.34,66.35,66.21,66.22,16101.0,64.7908,64.8006,64.6639,64.6736,16101.0
2019-12-12 15:35:00,66.22,66.23,66.14,66.19,13620.0,64.6736,64.6834,64.5955,64.6443,13620.0
2019-12-12 15:40:00,66.19,66.3,66.19,66.24,16494.0,64.6443,64.7518,64.6443,64.6932,16494.0
2019-12-12 15:45:00,66.24,66.39,66.23,66.36,23524.0,64.6932,64.8396,64.6834,64.8103,23524.0
2019-12-12 15:50:00,66.37,66.51,66.37,66.51,51189.0,64.8201,64.9568,64.8201,64.9568,51189.0
2019-12-12 15:55:00,66.49,66.49,66.34,66.41,117754.0,64.9373,64.9373,64.7908,64.8592,117754.0
2019-12-13 09:30:00,66.34,66.43,66.2,66.29,22777.0,64.7908,64.8787,64.6541,64.742,22777.0
2019-12-13 09:35:00,66.32,66.75,66.25,66.67,9953.0,64.7713,65.1912,64.7029,65.1131,9953.0
2019-12-13 09:40:00,66.61,66.8,66.41,66.78,12464.0,65.0545,65.2401,64.8592,65.2205,12464.0
2019-12-13 09:45:00,66.81,66.84,66.58,66.59,5622.0,65.2498,65.2791,65.0252,65.035,5622.0
2019-12-13 09:50:00,66.67,66.94,66.59,66.91,5711.0,65.1131,65.3768,65.035,65.3475,5711.0
2019-12-13 09:55:00,66.9,66.97,66.78,66.84,2830.0,65.3377,65.4061,65.2205,65.2791,2830.0
2019-12-13 10:00:00,66.86,67.0,66.66,66.82,9531.0,65.2987,65.4354,65.1033,65.2596,9531.0
2019-12-13 10:05:00,66.91,67.18,66.91,67.11,11731.0,65.3475,65.6112,65.3475,65.5428,11731.0
2019-12-13 10:10:00,67.14,67.37,66.98,67.03,10089.0,65.5721,65.7968,65.4159,65.4647,10089.0
2019-12-13 10:15:00,67.0,67.29,66.91,67.25,7289.0,65.4354,65.7186,65.3475,65.6796,7289.0
2019-12-13 10:20:00,67.26,67.29,67.09,67.12,9073.0,65.6893,65.7186,65.5233,65.5526,9073.0
2019-12-13 10:25:00,67.2,67.27,67.07,67.08,12141.0,65.6307,65.6991,65.5038,65.5135,12141.0
2019-12-13 10:30:00,67.07,67.07,66.79,67.0,6517.0,65.5038,65.5038,65.2303,65.4354,6517.0
2019-12-13 10:35:00,66.95,66.97,66.54,66.61,16030.0,65.3866,65.4061,64.9861,65.0545,16030.0
2019-12-13 10:40:00,66.64,66.92,66.63,66.88,5554.0,65.0838,65.3573,65.074,65.3182,5554.0
2019-12-13 10:45:00,66.9,66.97,66.81,66.81,7508.0,65.3377,65.4061,65.2498,65.2498,7508.0
2019-12-13 10:50:00,66.81,66.83,66.68,66.73,3811.0,65.2498,65.2694,65.1229,65.1717,3811.0
2019-12-13 10:55:00,66.76,66.77,66.6,66.63,4928.0,65.201,65.2108,65.0447,65.074,4928.0
2019-12-13 11:00:00,66.61,66.72,66.56,66.63,7957.0,65.0545,65.1619,65.0057,65.074,7957.0
2019-12-13 11:05:00,66.64,66.75,66.62,66.71,5251.0,65.0838,65.1912,65.0643,65.1522,5251.0
2019-12-13 11:10:00,66.73,66.73,66.54,66.57,7098.0,65.1717,65.1717,64.9861,65.0154,7098.0
2019-12-13 11:15:00,66.56,66.58,66.47,66.47,5600.0,65.0057,65.0252,64.9178,64.9178,5600.0
2019-12-13 11:20:00,66.44,66.46,66.31,66.31,6735.0,64.8885,64.908,64.7615,64.7615,6735.0
2019-12-13 11:25:00,66.28,66.29,66.19,66.27,7597.0,64.7322,64.742,64.6443,64.7225,7597.0
2019-12-13 11:30:00,66.28,66.37,66.25,66.34,7670.0,64.7322,64.8201,64.7029,64.7908,7670.0
2019-12-13 11:35:00,66.35,66.53,66.35,66.51,4782.0,64.8006,64.9764,64.8006,64.9568,4782.0
2019-12-13 11:40:00,66.52,66.53,66.46,66.48,1935.0,64.9666,64.9764,64.908,64.9275,1935.0
2019-12-13 11:45:00,66.49,66.58,66.47,66.47,3041.0,64.9373,65.0252,64.9178,64.9178,3041.0
2019-12-13 11:50:00,66.48,66.58,66.48,66.53,2564.0,64.9275,65.0252,64.9275,64.9764,2564.0
2019-12-13 11:55:00,66.61,66.64,66.54,66.64,4147.0,65.0545,65.0838,64.9861,65.0838,4147.0
2019-12-13 12:00:00,66.64,66.67,66.57,66.58,5028.0,65.0838,65.1131,65.0154,65.0252,5028.0
2019-12-13 12:05:00,66.56,66.6,66.55,66.57,4935.0,65.0057,65.0447,64.9959,65.0154,4935.0
2019-12-13 12:10:00,66.56,66.61,66.47,66.5,6450.0,65.0057,65.0545,64.9178,64.9471,6450.0
2019-12-13 12:15:00,66.5,66.5,66.43,66.49,3491.0,64.9471,64.9471,64.8787,64.9373,3491.0
2019-12-13 12:20:00,66.52,66.54,66.47,66.51,2368.0,64.9666,64.9861,64.9178,64.9568,2368.0
2019-12-13 12:25:00,66.5,66.56,66.44,66.48,2866.0,64.9471,65.0057,64.8885,64.9275,2866.0
2019-12-13 12:30:00,66.47,66.55,66.46,66.52,3945.0,64.9178,64.9959,64.908,64.9666,3945.0
2019-12-13 12:35:00,66.54,66.6,66.49,66.59,1675.0,64.9861,65.0447,64.9373,65.035,1675.0
2019-12-13 12:40:00,66.58,66.6,66.54,66.57,3885.0,65.0252,65.0447,64.9861,65.0154,3885.0
2019-12-13 12:45:00,66.57,66.57,66.49,66.52,1957.0,65.0154,65.0154,64.9373,64.9666,1957.0
2019-12-13 12:50:00,66.52,66.55,66.48,66.49,5551.0,64.9666,64.9959,64.9275,64.9373,5551.0
2019-12-13 12:55:00,66.53,66.62,66.53,66.62,3095.0,64.9764,65.0643,64.9764,65.0643,3095.0
2019-12-13 13:00:00,66.67,66.7,66.65,66.67,5494.0,65.1131,65.1424,65.0936,65.1131,5494.0
2019-12-13 13:05:00,66.66,66.71,66.65,66.69,3813.0,65.1033,65.1522,65.0936,65.1326,3813.0
2019-12-13 13:10:00,66.66,66.68,66.63,66.65,3205.0,65.1033,65.1229,65.074,65.0936,3205.0
2019-12-13 13:15:00,66.65,66.65,66.6,66.63,2848.0,65.0936,65.0936,65.0447,65.074,2848.0
2019-12-13 13:20:00,66.64,66.72,66.64,66.7,16008.0,65.0838,65.1619,65.0838,65.1424,16008.0
2019-12-13 13:25:00,66.7,66.73,66.61,66.63,6853.0,65.1424,65.1717,65.0545,65.074,6853.0
2019-12-13 13:30:00,66.61,66.68,66.6,66.63,6044.0,65.0545,65.1229,65.0447,65.074,6044.0
2019-12-13 13:35:00,66.66,66.69,66.6,66.61,3035.0,65.1033,65.1326,65.0447,65.0545,3035.0
2019-12-13 13:40:00,66.64,66.64,66.48,66.52,5020.0,65.0838,65.0838,64.9275,64.9666,5020.0
2019-12-13 13:45:00,66.53,66.6,66.51,66.6,3585.0,64.9764,65.0447,64.9568,65.0447,3585.0
2019-12-13 13:50:00,66.6,66.63,66.56,66.56,2739.0,65.0447,65.074,65.0057,65.0057,2739.0
2019-12-13 13:55:00,66.54,66.57,66.51,66.56,2800.0,64.9861,65.0154,64.9568,65.0057,2800.0
2019-12-13 14:00:00,66.57,66.57,66.47,66.52,5085.0,65.0154,65.0154,64.9178,64.9666,5085.0
2019-12-13 14:05:00,66.5,66.58,66.49,66.57,3691.0,64.9471,65.0252,64.9373,65.0154,3691.0
2019-12-13 14:10:00,66.58,66.6,66.49,66.51,3692.0,65.0252,65.0447,64.9373,64.9568,3692.0
2019-12-13 14:15:00,66.54,66.58,66.51,66.53,6436.0,64.9861,65.0252,64.9568,64.9764,6436.0
2019-12-13 14:20:00,66.54,66.62,66.5,66.56,154125.0,64.9861,65.0643,64.9471,65.0057,154125.0
2019-12-13 14:25:00,66.57,66.59,66.54,66.55,4328.0,65.0154,65.035,64.9861,64.9959,4328.0
2019-12-13 14:30:00,66.53,66.58,66.5,66.55,4474.0,64.9764,65.0252,64.9471,64.9959,4474.0
2019-12-13 14:35:00,66.54,66.54,66.48,66.48,2786.0,64.9861,64.9861,64.9275,64.9275,2786.0
2019-12-13 14:40:00,66.5,66.5,66.43,66.5,4157.0,64.9471,64.9471,64.8787,64.9471,4157.0
2019-12-13 14:45:00,66.49,66.49,66.45,66.46,9511.0,64.9373,64.9373,64.8982,64.908,9511.0
2019-12-13 14:50:00,66.46,66.46,66.36,66.39,8338.0,64.908,64.908,64.8103,64.8396,8338.0
2019-12-13 14:55:00,66.38,66.43,66.38,66.41,6212.0,64.8299,64.8787,64.8299,64.8592,6212.0
2019-12-13 15:00:00,66.4,66.45,66.4,66.45,6738.0,64.8494,64.8982,64.8494,64.8982,6738.0
2019-12-13 15:05:00,66.45,66.5,66.44,66.5,8203.0,64.8982,64.9471,64.8885,64.9471,8203.0
2019-12-13 15:10:00,66.5,66.53,66.47,66.52,5134.0,64.9471,64.9764,64.9178,64.9666,5134.0
2019-12-13 15:15:00,66.51,66.54,66.47,66.49,5578.0,64.9568,64.9861,64.9178,64.9373,5578.0
2019-12-13 15:20:00,66.49,66.5,66.46,66.46,5102.0,64.9373,64.9471,64.908,64.908,5102.0
2019-12-13 15:25:00,66.48,66.49,66.44,66.48,5473.0,64.9275,64.9373,64.8885,64.9275,5473.0
2019-12-13 15:30:00,66.48,66.53,66.47,66.53,15631.0,64.9275,64.9764,64.9178,64.9764,15631.0
2019-12-13 15:35:00,66.53,66.63,66.5,66.61,14026.0,64.9764,65.074,64.9471,65.0545,14026.0
2019-12-13 15:40:00,66.6,66.66,66.59,66.65,14282.0,65.0447,65.1033,65.035,65.0936,14282.0
2019-12-13 15:45:00,66.64,66.65,66.56,66.59,12661.0,65.0838,65.0936,65.0057,65.035,12661.0
2019-12-13 15:50:00,66.6,66.72,66.59,66.62,21806.0,65.0447,65.1619,65.035,65.0643,21806.0
2019-12-13 15:55:00,66.63,66.72,66.62,66.7,53667.0,65.074,65.1619,65.0643,65.1424,53667.0
2019-12-16 09:30:00,67.72,68.49,67.41,68.4,90202.0,66.1386,66.8906,65.8358,66.8027,90202.0
2019-12-16 09:35:00,68.42,68.68,68.25,68.55,38080.0,66.8222,67.0762,66.6562,66.9492,38080.0
2019-12-16 09:40:00,68.54,68.96,68.51,68.96,55077.0,66.9394,67.3496,66.9101,67.3496,55077.0
2019-12-16 09:45:00,68.93,69.03,68.76,68.94,46515.0,67.3203,67.418,67.1543,67.3301,46515.0
2019-12-16 09:50:00,68.95,69.12,68.91,68.91,51046.0,67.3399,67.5059,67.3008,67.3008,51046.0
2019-12-16 09:55:00,68.91,68.91,68.64,68.67,21341.0,67.3008,67.3008,67.0371,67.0664,21341.0
2019-12-16 10:00:00,68.68,68.72,68.6,68.65,19103.0,67.0762,67.1152,66.998,67.0469,19103.0
2019-12-16 10:05:00,68.67,68.68,68.52,68.59,10384.0,67.0664,67.0762,66.9199,66.9883,10384.0
2019-12-16 10:10:00,68.59,68.7,68.57,68.68,9694.0,66.9883,67.0957,66.9687,67.0762,9694.0
2019-12-16 10:15:00,68.66,68.69,68.56,68.68,8005.0,67.0566,67.0859,66.959,67.0762,8005.0
2019-12-16 10:20:00,68.67,68.7,68.5,68.51,29076.0,67.0664,67.0957,66.9004,66.9101,29076.0
2019-12-16 10:25:00,68.52,68.63,68.48,68.48,11705.0,66.9199,67.0273,66.8808,66.8808,11705.0
2019-12-16 10:30:00,68.5,68.56,68.46,68.56,7239.0,66.9004,66.959,66.8613,66.959,7239.0
2019-12-16 10:35:00,68.52,68.54,68.41,68.46,7448.0,66.9199,66.9394,66.8125,66.8613,7448.0
2019-12-16 10:40:00,68.48,68.67,68.47,68.61,26712.0,66.8808,67.0664,66.8711,67.0078,26712.0
2019-12-16 10:45:00,68.62,68.63,68.51,68.51,10774.0,67.0176,67.0273,66.9101,66.9101,10774.0
2019-12-16 10:50:00,68.52,68.6,68.48,68.48,12356.0,66.9199,66.998,66.8808,66.8808,12356.0
2019-12-16 10:55:00,68.5,68.58,68.48,68.58,8422.0,66.9004,66.9785,66.8808,66.9785,8422.0
2019-12-16 11:00:00,68.59,68.69,68.57,68.66,9248.0,66.9883,67.0859,66.9687,67.0566,9248.0
2019-12-16 11:05:00,68.65,68.68,68.59,68.6,7697.0,67.0469,67.0762,66.9883,66.998,7697.0
2019-12-16 11:10:00,68.6,68.64,68.55,68.64,4758.0,66.998,67.0371,66.9492,67.0371,4758.0
2019-12-16 11:15:00,68.67,68.71,68.63,68.67,11906.0,67.0664,67.1055,67.0273,67.0664,11906.0
2019-12-16 11:20:00,68.67,68.79,68.65,68.78,10024.0,67.0664,67.1836,67.0469,67.1738,10024.0
2019-12-16 11:25:00,68.77,68.83,68.73,68.81,4125.0,67.1641,67.2227,67.125,67.2031,4125.0
2019-12-16 11:30:00,68.8,68.84,68.76,68.79,8398.0,67.1934,67.2324,67.1543,67.1836,8398.0
2019-12-16 11:35:00,68.79,68.8,68.74,68.75,7650.0,67.1836,67.1934,67.1348,67.1445,7650.0
2019-12-16 11:40:00,68.76,68.76,68.7,68.72,6787.0,67.1543,67.1543,67.0957,67.1152,6787.0
2019-12-16 11:45:00,68.72,68.73,68.63,68.65,11721.0,67.1152,67.125,67.0273,67.0469,11721.0
2019-12-16 11:50:00,68.64,68.65,68.59,68.62,9834.0,67.0371,67.0469,66.9883,67.0176,9834.0
2019-12-16 11:55:00,68.62,68.69,68.62,68.69,7188.0,67.0176,67.0859,67.0176,67.0859,7188.0
2019-12-16 12:00:00,68.67,68.85,68.67,68.83,4500.0,67.0664,67.2422,67.0664,67.2227,4500.0
2019-12-16 12:05:00,68.83,68.86,68.79,68.8,5750.0,67.2227,67.252,67.1836,67.1934,5750.0
2019-12-16 12:10:00,68.81,68.82,68.74,68.79,6914.0,67.2031,67.2129,67.1348,67.1836,6914.0
2019-12-16 12:15:00,68.77,68.78,68.73,68.78,33635.0,67.1641,67.1738,67.125,67.1738,33635.0
2019-12-16 12:20:00,68.77,68.82,68.76,68.82,11931.0,67.1641,67.2129,67.1543,67.2129,11931.0
2019-12-16 12:25:00,68.83,68.92,68.83,68.9,4400.0,67.2227,67.3106,67.2227,67.291,4400.0
2019-12-16 12:30:00,68.9,68.94,68.88,68.89,7630.0,67.291,67.3301,67.2715,67.2813,7630.0
2019-12-16 12:35:00,68.89,68.89,68.85,68.88,8455.0,67.2813,67.2813,67.2422,67.2715,8455.0
2019-12-16 12:40:00,68.87,68.87,68.72,68.73,9876.0,67.2617,67.2617,67.1152,67.125,9876.0
2019-12-16 12:45:00,68.74,68.75,68.67,68.69,8766.0,67.1348,67.1445,67.0664,67.0859,8766.0
2019-12-16 12:50:00,68.68,68.68,68.66,68.67,3680.0,67.0762,67.0762,67.0566,67.0664,3680.0
2019-12-16 12:55:00,68.67,68.73,68.63,68.69,10082.0,67.0664,67.125,67.0273,67.0859,10082.0
2019-12-16 13:00:00,68.69,68.72,68.67,68.72,5092.0,67.0859,67.1152,67.0664,67.1152,5092.0
2019-12-16 13:05:00,68.72,68.75,68.7,68.73,5185.0,67.1152,67.1445,67.0957,67.125,5185.0
2019-12-16 13:10:00,68.72,68.73,68.67,68.69,6231.0,67.1152,67.125,67.0664,67.0859,6231.0
2019-12-16 13:15:00,68.69,68.69,68.66,68.67,5212.0,67.0859,67.0859,67.0566,67.0664,5212.0
2019-12-16 13:20:00,68.67,68.72,68.67,68.7,5460.0,67.0664,67.1152,67.0664,67.0957,5460.0
2019-12-16 13:25:00,68.69,68.7,68.66,68.67,4955.0,67.0859,67.0957,67.0566,67.0664,4955.0
2019-12-16 13:30:00,68.67,68.68,68.65,68.66,11306.0,67.0664,67.0762,67.0469,67.0566,11306.0
2019-12-16 13:35:00,68.66,68.66,68.6,68.65,7854.0,67.0566,67.0566,66.998,67.0469,7854.0
2019-12-16 13:40:00,68.64,68.67,68.62,68.66,11326.0,67.0371,67.0664,67.0176,67.0566,11326.0
2019-12-16 13:45:00,68.65,68.7,68.62,68.68,4249.0,67.0469,67.0957,67.0176,67.0762,4249.0
2019-12-16 13:50:00,68.68,68.76,68.67,68.76,4673.0,67.0762,67.1543,67.0664,67.1543,4673.0
2019-12-16 13:55:00,68.77,68.78,68.75,68.77,11429.0,67.1641,67.1738,67.1445,67.1641,11429.0
2019-12-16 14:00:00,68.77,68.78,68.71,68.72,8463.0,67.1641,67.1738,67.1055,67.1152,8463.0
2019-12-16 14:05:00,68.72,68.72,68.64,68.65,6644.0,67.1152,67.1152,67.0371,67.0469,6644.0
2019-12-16 14:10:00,68.67,68.7,68.65,68.67,5923.0,67.0664,67.0957,67.0469,67.0664,5923.0
2019-12-16 14:15:00,68.67,68.69,68.64,68.69,3834.0,67.0664,67.0859,67.0371,67.0859,3834.0
2019-12-16 14:20:00,68.69,68.69,68.66,68.67,5764.0,67.0859,67.0859,67.0566,67.0664,5764.0
2019-12-16 14:25:00,68.68,68.73,68.66,68.66,6645.0,67.0762,67.125,67.0566,67.0566,6645.0
2019-12-16 14:30:00,68.66,68.67,68.64,68.66,5363.0,67.0566,67.0664,67.0371,67.0566,5363.0
2019-12-16 14:35:00,68.66,68.68,68.65,68.65,7191.0,67.0566,67.0762,67.0469,67.0469,7191.0
2019-12-16 14:40:00,68.65,68.69,68.63,68.67,14292.0,67.0469,67.0859,67.0273,67.0664,14292.0
2019-12-16 14:45:00,68.67,68.69,68.66,68.68,5842.0,67.0664,67.0859,67.0566,67.0762,5842.0
2019-12-16 14:50:00,68.67,68.67,68.59,68.61,5109.0,67.0664,67.0664,66.9883,67.0078,5109.0
2019-12-16 14:55:00,68.62,68.63,68.58,68.59,7157.0,67.0176,67.0273,66.9785,66.9883,7157.0
2019-12-16 15:00:00,68.58,68.58,68.53,68.53,8881.0,66.9785,66.9785,66.9297,66.9297,8881.0
2019-12-16 15:05:00,68.52,68.56,68.5,68.56,14937.0,66.9199,66.959,66.9004,66.959,14937.0
2019-12-16 15:10:00,68.56,68.63,68.56,68.6,8299.0,66.959,67.0273,66.959,66.998,8299.0
2019-12-16 15:15:00,68.61,68.63,68.57,68.57,10852.0,67.0078,67.0273,66.9687,66.9687,10852.0
2019-12-16 15:20:00,68.57,68.59,68.55,68.57,10178.0,66.9687,66.9883,66.9492,66.9687,10178.0
2019-12-16 15:25:00,68.56,68.58,68.53,68.53,11656.0,66.959,66.9785,66.9297,66.9297,11656.0
2019-12-16 15:30:00,68.53,68.54,68.44,68.47,16769.0,66.9297,66.9394,66.8418,66.8711,16769.0
2019-12-16 15:35:00,68.46,68.47,68.35,68.36,16696.0,66.8613,66.8711,66.7539,66.7636,16696.0
2019-12-16 15:40:00,68.35,68.36,68.27,68.34,23416.0,66.7539,66.7636,66.6757,66.7441,23416.0
2019-12-16 15:45:00,68.34,68.38,68.3,68.37,23041.0,66.7441,66.7832,66.705,66.7734,23041.0
2019-12-16 15:50:00,68.37,68.43,68.32,68.32,38539.0,66.7734,66.832,66.7246,66.7246,38539.0
2019-12-16 15:55:00,68.32,68.35,68.22,68.33,70697.0,66.7246,66.7539,66.6269,66.7343,70697.0
2019-12-17 09:30:00,68.66,68.85,68.47,68.75,48466.0,67.0566,67.2422,66.8711,67.1445,48466.0
2019-12-17 09:35:00,68.8,69.0,68.52,68.52,19040.0,67.1934,67.3887,66.9199,66.9199,19040.0
2019-12-17 09:40:00,68.53,68.58,68.3,68.58,23514.0,66.9297,66.9785,66.705,66.9785,23514.0
2019-12-17 09:45:00,68.57,68.6,68.27,68.27,55988.0,66.9687,66.998,66.6757,66.6757,55988.0
2019-12-17 09:50:00,68.3,68.31,67.94,68.06,23129.0,66.705,66.7148,66.3535,66.4707,23129.0
2019-12-17 09:55:00,68.06,68.11,67.94,68.02,20775.0,66.4707,66.5195,66.3535,66.4316,20775.0
2019-12-17 10:00:00,67.98,68.12,67.98,68.12,8650.0,66.3925,66.5293,66.3925,66.5293,8650.0
2019-12-17 10:05:00,68.14,68.18,68.05,68.12,7267.0,66.5488,66.5878,66.4609,66.5293,7267.0
2019-12-17 10:10:00,68.12,68.25,68.11,68.25,5287.0,66.5293,66.6562,66.5195,66.6562,5287.0
2019-12-17 10:15:00,68.23,68.3,68.13,68.24,6203.0,66.6367,66.705,66.539,66.6464,6203.0
2019-12-17 10:20:00,68.25,68.32,68.07,68.11,7214.0,66.6562,66.7246,66.4804,66.5195,7214.0
2019-12-17 10:25:00,68.13,68.24,68.13,68.15,4000.0,66.539,66.6464,66.539,66.5585,4000.0
2019-12-17 10:30:00,68.15,68.23,68.13,68.23,5400.0,66.5585,66.6367,66.539,66.6367,5400.0
2019-12-17 10:35:00,68.27,68.38,68.24,68.37,6800.0,66.6757,66.7832,66.6464,66.7734,6800.0
2019-12-17 10:40:00,68.38,68.45,68.37,68.39,5723.0,66.7832,66.8515,66.7734,66.7929,5723.0
2019-12-17 10:45:00,68.4,68.4,68.3,68.34,4906.0,66.8027,66.8027,66.705,66.7441,4906.0
2019-12-17 10:50:00,68.35,68.43,68.32,68.35,7906.0,66.7539,66.832,66.7246,66.7539,7906.0
2019-12-17 10:55:00,68.34,68.36,68.31,68.32,5065.0,66.7441,66.7636,66.7148,66.7246,5065.0
2019-12-17 11:00:00,68.32,68.37,68.31,68.31,4098.0,66.7246,66.7734,66.7148,66.7148,4098.0
2019-12-17 11:05:00,68.32,68.36,68.26,68.27,5441.0,66.7246,66.7636,66.666,66.6757,5441.0
2019-12-17 11:10:00,68.28,68.28,68.23,68.23,6037.0,66.6855,66.6855,66.6367,66.6367,6037.0
2019-12-17 11:15:00,68.26,68.29,68.26,68.28,4700.0,66.666,66.6953,66.666,66.6855,4700.0
2019-12-17 11:20:00,68.29,68.29,68.17,68.2,4119.0,66.6953,66.6953,66.5781,66.6074,4119.0
2019-12-17 11:25:00,68.22,68.23,68.16,68.18,3378.0,66.6269,66.6367,66.5683,66.5878,3378.0
2019-12-17 11:30:00,68.17,68.17,68.12,68.13,2700.0,66.5781,66.5781,66.5293,66.539,2700.0
2019-12-17 11:35:00,68.14,68.24,68.14,68.24,4830.0,66.5488,66.6464,66.5488,66.6464,4830.0
2019-12-17 11:40:00,68.25,68.27,68.22,68.26,4320.0,66.6562,66.6757,66.6269,66.666,4320.0
2019-12-17 11:45:00,68.26,68.38,68.25,68.37,9315.0,66.666,66.7832,66.6562,66.7734,9315.0
2019-12-17 11:50:00,68.37,68.38,68.31,68.37,7225.0,66.7734,66.7832,66.7148,66.7734,7225.0
2019-12-17 11:55:00,68.38,68.39,68.36,68.36,3667.0,66.7832,66.7929,66.7636,66.7636,3667.0
2019-12-17 12:00:00,68.36,68.43,68.36,68.41,4666.0,66.7636,66.832,66.7636,66.8125,4666.0
2019-12-17 12:05:00,68.42,68.47,68.42,68.46,5159.0,66.8222,66.8711,66.8222,66.8613,5159.0
2019-12-17 12:10:00,68.47,68.47,68.41,68.41,4194.0,66.8711,66.8711,66.8125,66.8125,4194.0
2019-12-17 12:15:00,68.41,68.51,68.4,68.51,6502.0,66.8125,66.9101,66.8027,66.9101,6502.0
2019-12-17 12:20:00,68.5,68.51,68.44,68.45,4384.0,66.9004,66.9101,66.8418,66.8515,4384.0
2019-12-17 12:25:00,68.44,68.5,68.44,68.5,7904.0,66.8418,66.9004,66.8418,66.9004,7904.0
2019-12-17 12:30:00,68.49,68.49,68.44,68.44,5280.0,66.8906,66.8906,66.8418,66.8418,5280.0
2019-12-17 12:35:00,68.43,68.46,68.4,68.45,6402.0,66.832,66.8613,66.8027,66.8515,6402.0
2019-12-17 12:40:00,68.45,68.49,68.43,68.45,5588.0,66.8515,66.8906,66.832,66.8515,5588.0
2019-12-17 12:45:00,68.44,68.47,68.41,68.43,4779.0,66.8418,66.8711,66.8125,66.832,4779.0
2019-12-17 12:50:00,68.42,68.44,68.39,68.42,3752.0,66.8222,66.8418,66.7929,66.8222,3752.0
2019-12-17 12:55:00,68.43,68.47,68.41,68.45,9259.0,66.832,66.8711,66.8125,66.8515,9259.0
2019-12-17 13:00:00,68.44,68.48,68.43,68.48,6797.0,66.8418,66.8808,66.832,66.8808,6797.0
2019-12-17 13:05:00,68.48,68.49,68.46,68.46,2200.0,66.8808,66.8906,66.8613,66.8613,2200.0
2019-12-17 13:10:00,68.46,68.46,68.42,68.42,3399.0,66.8613,66.8613,66.8222,66.8222,3399.0
2019-12-17 13:15:00,68.43,68.49,68.43,68.49,4973.0,66.832,66.8906,66.832,66.8906,4973.0
2019-12-17 13:20:00,68.49,68.5,68.45,68.47,5679.0,66.8906,66.9004,66.8515,66.8711,5679.0
2019-12-17 13:25:00,68.47,68.49,68.47,68.49,2752.0,66.8711,66.8906,66.8711,66.8906,2752.0
2019-12-17 13:30:00,68.47,68.51,68.44,68.5,5900.0,66.8711,66.9101,66.8418,66.9004,5900.0
2019-12-17 13:35:00,68.51,68.52,68.48,68.48,5971.0,66.9101,66.9199,66.8808,66.8808,5971.0
2019-12-17 13:40:00,68.5,68.52,68.5,68.51,3050.0,66.9004,66.9199,66.9004,66.9101,3050.0
2019-12-17 13:45:00,68.51,68.51,68.35,68.36,12205.0,66.9101,66.9101,66.7539,66.7636,12205.0
2019-12-17 13:50:00,68.36,68.39,68.35,68.37,7203.0,66.7636,66.7929,66.7539,66.7734,7203.0
2019-12-17 13:55:00,68.37,68.4,68.35,68.37,5794.0,66.7734,66.8027,66.7539,66.7734,5794.0
2019-12-17 14:00:00,68.37,68.46,68.37,68.45,14632.0,66.7734,66.8613,66.7734,66.8515,14632.0
2019-12-17 14:05:00,68.44,68.52,68.42,68.52,9386.0,66.8418,66.9199,66.8222,66.9199,9386.0
2019-12-17 14:10:00,68.51,68.52,68.49,68.51,5259.0,66.9101,66.9199,66.8906,66.9101,5259.0
2019-12-17 14:15:00,68.51,68.52,68.5,68.52,3300.0,66.9101,66.9199,66.9004,66.9199,3300.0
2019-12-17 14:20:00,68.52,68.52,68.47,68.47,6289.0,66.9199,66.9199,66.8711,66.8711,6289.0
2019-12-17 14:25:00,68.46,68.48,68.45,68.47,4020.0,66.8613,66.8808,66.8515,66.8711,4020.0
2019-12-17 14:30:00,68.45,68.5,68.45,68.46,4526.0,66.8515,66.9004,66.8515,66.8613,4526.0
2019-12-17 14:35:00,68.47,68.5,68.45,68.5,5748.0,66.8711,66.9004,66.8515,66.9004,5748.0
2019-12-17 14:40:00,68.51,68.53,68.5,68.53,4295.0,66.9101,66.9297,66.9004,66.9297,4295.0
2019-12-17 14:45:00,68.54,68.59,68.54,68.59,7257.0,66.9394,66.9883,66.9394,66.9883,7257.0
2019-12-17 14:50:00,68.58,68.59,68.53,68.54,4122.0,66.9785,66.9883,66.9297,66.9394,4122.0
2019-12-17 14:55:00,68.54,68.56,68.53,68.54,5665.0,66.9394,66.959,66.9297,66.9394,5665.0
2019-12-17 15:00:00,68.53,68.59,68.53,68.53,10563.0,66.9297,66.9883,66.9297,66.9297,10563.0
2019-12-17 15:05:00,68.54,68.54,68.49,68.51,12597.0,66.9394,66.9394,66.8906,66.9101,12597.0
2019-12-17 15:10:00,68.51,68.52,68.44,68.45,5669.0,66.9101,66.9199,66.8418,66.8515,5669.0
2019-12-17 15:15:00,68.45,68.46,68.39,68.46,13940.0,66.8515,66.8613,66.7929,66.8613,13940.0
2019-12-17 15:20:00,68.46,68.55,68.45,68.5,15958.0,66.8613,66.9492,66.8515,66.9004,15958.0
2019-12-17 15:25:00,68.5,68.52,68.44,68.44,12786.0,66.9004,66.9199,66.8418,66.8418,12786.0
2019-12-17 15:30:00,68.44,68.47,68.41,68.45,9437.0,66.8418,66.8711,66.8125,66.8515,9437.0
2019-12-17 15:35:00,68.45,68.48,68.41,68.42,10076.0,66.8515,66.8808,66.8125,66.8222,10076.0
2019-12-17 15:40:00,68.41,68.41,68.36,68.4,14122.0,66.8125,66.8125,66.7636,66.8027,14122.0
2019-12-17 15:45:00,68.39,68.47,68.39,68.42,15548.0,66.7929,66.8711,66.7929,66.8222,15548.0
2019-12-17 15:50:00,68.43,68.52,68.43,68.5,27263.0,66.832,66.9199,66.832,66.9004,27263.0
2019-12-17 15:55:00,68.5,68.55,68.47,68.52,57630.0,66.9004,66.9492,66.8711,66.9199,57630.0
2019-12-18 09:30:00,68.73,68.75,68.49,68.71,19411.0,67.125,67.1445,66.8906,67.1055,19411.0
2019-12-18 09:35:00,68.71,68.8,68.64,68.67,6856.0,67.1055,67.1934,67.0371,67.0664,6856.0
2019-12-18 09:40:00,68.67,68.67,68.5,68.58,11700.0,67.0664,67.0664,66.9004,66.9785,11700.0
2019-12-18 09:45:00,68.62,68.67,68.54,68.57,6326.0,67.0176,67.0664,66.9394,66.9687,6326.0
2019-12-18 09:50:00,68.56,68.58,68.45,68.58,4988.0,66.959,66.9785,66.8515,66.9785,4988.0
2019-12-18 09:55:00,68.58,68.58,68.48,68.51,7714.0,66.9785,66.9785,66.8808,66.9101,7714.0
2019-12-18 10:00:00,68.49,68.49,68.27,68.32,4904.0,66.8906,66.8906,66.6757,66.7246,4904.0
2019-12-18 10:05:00,68.31,68.33,68.19,68.19,2961.0,66.7148,66.7343,66.5976,66.5976,2961.0
2019-12-18 10:10:00,68.18,68.32,68.09,68.32,6702.0,66.5878,66.7246,66.5,66.7246,6702.0
2019-12-18 10:15:00,68.3,68.34,68.23,68.23,5398.0,66.705,66.7441,66.6367,66.6367,5398.0
2019-12-18 10:20:00,68.22,68.33,68.18,68.33,7390.0,66.6269,66.7343,66.5878,66.7343,7390.0
2019-12-18 10:25:00,68.31,68.39,68.3,68.31,4957.0,66.7148,66.7929,66.705,66.7148,4957.0
2019-12-18 10:30:00,68.29,68.3,68.21,68.23,4119.0,66.6953,66.705,66.6171,66.6367,4119.0
2019-12-18 10:35:00,68.24,68.35,68.23,68.35,6676.0,66.6464,66.7539,66.6367,66.7539,6676.0
2019-12-18 10:40:00,68.37,68.43,68.36,68.43,3543.0,66.7734,66.832,66.7636,66.832,3543.0
2019-12-18 10:45:00,68.45,68.48,68.43,68.44,2991.0,66.8515,66.8808,66.832,66.8418,2991.0
2019-12-18 10:50:00,68.43,68.46,68.41,68.46,1800.0,66.832,66.8613,66.8125,66.8613,1800.0
2019-12-18 10:55:00,68.47,68.51,68.44,68.45,4358.0,66.8711,66.9101,66.8418,66.8515,4358.0
2019-12-18 11:00:00,68.43,68.51,68.43,68.51,3839.0,66.832,66.9101,66.832,66.9101,3839.0
2019-12-18 11:05:00,68.51,68.52,68.47,68.48,2677.0,66.9101,66.9199,66.8711,66.8808,2677.0
2019-12-18 11:10:00,68.48,68.5,68.45,68.49,2800.0,66.8808,66.9004,66.8515,66.8906,2800.0
2019-12-18 11:15:00,68.51,68.6,68.51,68.58,3868.0,66.9101,66.998,66.9101,66.9785,3868.0
2019-12-18 11:20:00,68.57,68.58,68.53,68.53,1500.0,66.9687,66.9785,66.9297,66.9297,1500.0
2019-12-18 11:25:00,68.52,68.65,68.52,68.61,3291.0,66.9199,67.0469,66.9199,67.0078,3291.0
2019-12-18 11:30:00,68.61,68.62,68.55,68.56,2536.0,67.0078,67.0176,66.9492,66.959,2536.0
2019-12-18 11:35:00,68.53,68.64,68.53,68.64,4151.0,66.9297,67.0371,66.9297,67.0371,4151.0
2019-12-18 11:40:00,68.67,68.68,68.63,68.63,3434.0,67.0664,67.0762,67.0273,67.0273,3434.0
2019-12-18 11:45:00,68.65,68.66,68.54,68.58,3275.0,67.0469,67.0566,66.9394,66.9785,3275.0
2019-12-18 11:50:00,68.56,68.56,68.45,68.49,16101.0,66.959,66.959,66.8515,66.8906,16101.0
2019-12-18 11:55:00,68.49,68.58,68.48,68.53,19510.0,66.8906,66.9785,66.8808,66.9297,19510.0
2019-12-18 12:00:00,68.53,68.56,68.46,68.49,17928.0,66.9297,66.959,66.8613,66.8906,17928.0
2019-12-18 12:05:00,68.54,68.59,68.5,68.57,5563.0,66.9394,66.9883,66.9004,66.9687,5563.0
2019-12-18 12:10:00,68.58,68.61,68.54,68.57,6143.0,66.9785,67.0078,66.9394,66.9687,6143.0
2019-12-18 12:15:00,68.57,68.61,68.57,68.57,3401.0,66.9687,67.0078,66.9687,66.9687,3401.0
2019-12-18 12:20:00,68.57,68.59,68.54,68.59,2691.0,66.9687,66.9883,66.9394,66.9883,2691.0
2019-12-18 12:25:00,68.6,68.62,68.56,68.6,2307.0,66.998,67.0176,66.959,66.998,2307.0
2019-12-18 12:30:00,68.59,68.61,68.55,68.57,1850.0,66.9883,67.0078,66.9492,66.9687,1850.0
2019-12-18 12:35:00,68.57,68.61,68.54,68.61,3460.0,66.9687,67.0078,66.9394,67.0078,3460.0
2019-12-18 12:40:00,68.59,68.6,68.59,68.6,800.0,66.9883,66.998,66.9883,66.998,800.0
2019-12-18 12:45:00,68.59,68.63,68.58,68.63,2767.0,66.9883,67.0273,66.9785,67.0273,2767.0
2019-12-18 12:50:00,68.63,68.64,68.61,68.61,1693.0,67.0273,67.0371,67.0078,67.0078,1693.0
2019-12-18 12:55:00,68.62,68.62,68.53,68.55,7096.0,67.0176,67.0176,66.9297,66.9492,7096.0
2019-12-18 13:00:00,68.55,68.56,68.48,68.55,7102.0,66.9492,66.959,66.8808,66.9492,7102.0
2019-12-18 13:05:00,68.56,68.57,68.52,68.53,7129.0,66.959,66.9687,66.9199,66.9297,7129.0
2019-12-18 13:10:00,68.53,68.57,68.49,68.57,13368.0,66.9297,66.9687,66.8906,66.9687,13368.0
2019-12-18 13:15:00,68.58,68.58,68.52,68.52,5270.0,66.9785,66.9785,66.9199,66.9199,5270.0
2019-12-18 13:20:00,68.53,68.55,68.48,68.55,21480.0,66.9297,66.9492,66.8808,66.9492,21480.0
2019-12-18 13:25:00,68.55,68.56,68.47,68.53,15712.0,66.9492,66.959,66.8711,66.9297,15712.0
2019-12-18 13:30:00,68.53,68.55,68.45,68.46,12197.0,66.9297,66.9492,66.8515,66.8613,12197.0
2019-12-18 13:35:00,68.46,68.54,68.45,68.54,5127.0,66.8613,66.9394,66.8515,66.9394,5127.0
2019-12-18 13:40:00,68.52,68.52,68.48,68.51,5593.0,66.9199,66.9199,66.8808,66.9101,5593.0
2019-12-18 13:45:00,68.51,68.6,68.5,68.59,9443.0,66.9101,66.998,66.9004,66.9883,9443.0
2019-12-18 13:50:00,68.6,68.66,68.58,68.66,3311.0,66.998,67.0566,66.9785,67.0566,3311.0
2019-12-18 13:55:00,68.64,68.64,68.58,68.59,2535.0,67.0371,67.0371,66.9785,66.9883,2535.0
2019-12-18 14:00:00,68.6,68.61,68.51,68.54,11758.0,66.998,67.0078,66.9101,66.9394,11758.0
2019-12-18 14:05:00,68.56,68.57,68.54,68.55,3572.0,66.959,66.9687,66.9394,66.9492,3572.0
2019-12-18 14:10:00,68.56,68.59,68.56,68.57,2672.0,66.959,66.9883,66.959,66.9687,2672.0
2019-12-18 14:15:00,68.56,68.62,68.53,68.62,2825.0,66.959,67.0176,66.9297,67.0176,2825.0
2019-12-18 14:20:00,68.61,68.62,68.59,68.6,3024.0,67.0078,67.0176,66.9883,66.998,3024.0
2019-12-18 14:25:00,68.6,68.61,68.56,68.6,6511.0,66.998,67.0078,66.959,66.998,6511.0
2019-12-18 14:30:00,68.61,68.62,68.56,68.61,3510.0,67.0078,67.0176,66.959,67.0078,3510.0
2019-12-18 14:35:00,68.63,68.63,68.54,68.54,3974.0,67.0273,67.0273,66.9394,66.9394,3974.0
2019-12-18 14:40:00,68.55,68.6,68.54,68.55,5917.0,66.9492,66.998,66.9394,66.9492,5917.0
2019-12-18 14:45:00,68.57,68.61,68.56,68.58,5376.0,66.9687,67.0078,66.959,66.9785,5376.0
2019-12-18 14:50:00,68.57,68.62,68.57,68.62,2258.0,66.9687,67.0176,66.9687,67.0176,2258.0
2019-12-18 14:55:00,68.6,68.61,68.53,68.57,3826.0,66.998,67.0078,66.9297,66.9687,3826.0
2019-12-18 15:00:00,68.56,68.6,68.53,68.56,3320.0,66.959,66.998,66.9297,66.959,3320.0
2019-12-18 15:05:00,68.56,68.59,68.55,68.58,4924.0,66.959,66.9883,66.9492,66.9785,4924.0
2019-12-18 15:10:00,68.59,68.6,68.53,68.54,4300.0,66.9883,66.998,66.9297,66.9394,4300.0
2019-12-18 15:15:00,68.55,68.58,68.54,68.56,4517.0,66.9492,66.9785,66.9394,66.959,4517.0
2019-12-18 15:20:00,68.57,68.63,68.56,68.63,7761.0,66.9687,67.0273,66.959,67.0273,7761.0
2019-12-18 15:25:00,68.63,68.64,68.61,68.63,3500.0,67.0273,67.0371,67.0078,67.0273,3500.0
2019-12-18 15:30:00,68.63,68.67,68.59,68.59,6641.0,67.0273,67.0664,66.9883,66.9883,6641.0
2019-12-18 15:35:00,68.6,68.62,68.57,68.62,5803.0,66.998,67.0176,66.9687,67.0176,5803.0
2019-12-18 15:40:00,68.61,68.64,68.58,68.59,6081.0,67.0078,67.0371,66.9785,66.9883,6081.0
2019-12-18 15:45:00,68.59,68.59,68.52,68.55,9839.0,66.9883,66.9883,66.9199,66.9492,9839.0
2019-12-18 15:50:00,68.54,68.54,68.43,68.44,20485.0,66.9394,66.9394,66.832,66.8418,20485.0
2019-12-18 15:55:00,68.45,68.47,68.39,68.39,23131.0,66.8515,66.8711,66.7929,66.7929,23131.0
2019-12-19 09:30:00,68.49,68.55,68.39,68.53,21134.0,66.8906,66.9492,66.7929,66.9297,21134.0
2019-12-19 09:35:00,68.53,68.53,68.26,68.3,15583.0,66.9297,66.9297,66.666,66.705,15583.0
2019-12-19 09:40:00,68.25,68.49,68.25,68.45,3972.0,66.6562,66.8906,66.6562,66.8515,3972.0
2019-12-19 09:45:00,68.45,68.47,68.36,68.38,4290.0,66.8515,66.8711,66.7636,66.7832,4290.0
2019-12-19 09:50:00,68.36,68.4,68.22,68.23,4002.0,66.7636,66.8027,66.6269,66.6367,4002.0
2019-12-19 09:55:00,68.23,68.24,68.05,68.11,9435.0,66.6367,66.6464,66.4609,66.5195,9435.0
2019-12-19 10:00:00,68.13,68.28,68.13,68.17,5764.0,66.539,66.6855,66.539,66.5781,5764.0
2019-12-19 10:05:00,68.2,68.29,68.18,68.23,3382.0,66.6074,66.6953,66.5878,66.6367,3382.0
2019-12-19 10:10:00,68.2,68.2,68.11,68.15,5051.0,66.6074,66.6074,66.5195,66.5585,5051.0
2019-12-19 10:15:00,68.16,68.24,68.15,68.21,4636.0,66.5683,66.6464,66.5585,66.6171,4636.0
2019-12-19 10:20:00,68.21,68.32,68.21,68.3,4561.0,66.6171,66.7246,66.6171,66.705,4561.0
2019-12-19 10:25:00,68.3,68.52,68.3,68.49,6911.0,66.705,66.9199,66.705,66.8906,6911.0
2019-12-19 10:30:00,68.52,68.61,68.47,68.48,5975.0,66.9199,67.0078,66.8711,66.8808,5975.0
2019-12-19 10:35:00,68.49,68.52,68.45,68.5,2900.0,66.8906,66.9199,66.8515,66.9004,2900.0
2019-12-19 10:40:00,68.49,68.51,68.43,68.49,6638.0,66.8906,66.9101,66.832,66.8906,6638.0
2019-12-19 10:45:00,68.5,68.57,68.5,68.53,3000.0,66.9004,66.9687,66.9004,66.9297,3000.0
2019-12-19 10:50:00,68.52,68.55,68.46,68.47,3983.0,66.9199,66.9492,66.8613,66.8711,3983.0
2019-12-19 10:55:00,68.48,68.5,68.43,68.47,7254.0,66.8808,66.9004,66.832,66.8711,7254.0
2019-12-19 11:00:00,68.49,68.59,68.49,68.53,6520.0,66.8906,66.9883,66.8906,66.9297,6520.0
2019-12-19 11:05:00,68.52,68.54,68.47,68.49,6876.0,66.9199,66.9394,66.8711,66.8906,6876.0
2019-12-19 11:10:00,68.5,68.5,68.41,68.46,4726.0,66.9004,66.9004,66.8125,66.8613,4726.0
2019-12-19 11:15:00,68.45,68.5,68.41,68.5,5205.0,66.8515,66.9004,66.8125,66.9004,5205.0
2019-12-19 11:20:00,68.51,68.6,68.5,68.6,3735.0,66.9101,66.998,66.9004,66.998,3735.0
2019-12-19 11:25:00,68.61,68.61,68.56,68.59,4306.0,67.0078,67.0078,66.959,66.9883,4306.0
2019-12-19 11:30:00,68.58,68.69,68.58,68.69,5112.0,66.9785,67.0859,66.9785,67.0859,5112.0
2019-12-19 11:35:00,68.72,68.73,68.67,68.67,2507.0,67.1152,67.125,67.0664,67.0664,2507.0
2019-12-19 11:40:00,68.67,68.68,68.61,68.62,3393.0,67.0664,67.0762,67.0078,67.0176,3393.0
2019-12-19 11:45:00,68.62,68.65,68.59,68.62,5138.0,67.0176,67.0469,66.9883,67.0176,5138.0
2019-12-19 11:50:00,68.63,68.63,68.56,68.59,3750.0,67.0273,67.0273,66.959,66.9883,3750.0
2019-12-19 11:55:00,68.59,68.62,68.56,68.6,5115.0,66.9883,67.0176,66.959,66.998,5115.0
2019-12-19 12:00:00,68.61,68.66,68.59,68.63,4504.0,67.0078,67.0566,66.9883,67.0273,4504.0
2019-12-19 12:05:00,68.61,68.69,68.6,68.66,3751.0,67.0078,67.0859,66.998,67.0566,3751.0
2019-12-19 12:10:00,68.66,68.72,68.64,68.72,4466.0,67.0566,67.1152,67.0371,67.1152,4466.0
2019-12-19 12:15:00,68.74,68.75,68.7,68.73,6973.0,67.1348,67.1445,67.0957,67.125,6973.0
2019-12-19 12:20:00,68.72,68.76,68.72,68.76,3401.0,67.1152,67.1543,67.1152,67.1543,3401.0
2019-12-19 12:25:00,68.74,68.78,68.72,68.72,3096.0,67.1348,67.1738,67.1152,67.1152,3096.0
2019-12-19 12:30:00,68.72,68.72,68.69,68.7,4200.0,67.1152,67.1152,67.0859,67.0957,4200.0
2019-12-19 12:35:00,68.7,68.74,68.7,68.71,3395.0,67.0957,67.1348,67.0957,67.1055,3395.0
2019-12-19 12:40:00,68.72,68.72,68.6,68.6,11803.0,67.1152,67.1152,66.998,66.998,11803.0
2019-12-19 12:45:00,68.61,68.61,68.55,68.55,4740.0,67.0078,67.0078,66.9492,66.9492,4740.0
2019-12-19 12:50:00,68.55,68.61,68.55,68.57,6988.0,66.9492,67.0078,66.9492,66.9687,6988.0
2019-12-19 12:55:00,68.57,68.65,68.56,68.56,12828.0,66.9687,67.0469,66.959,66.959,12828.0
2019-12-19 13:00:00,68.56,68.57,68.5,68.53,6108.0,66.959,66.9687,66.9004,66.9297,6108.0
2019-12-19 13:05:00,68.53,68.58,68.51,68.58,5902.0,66.9297,66.9785,66.9101,66.9785,5902.0
2019-12-19 13:10:00,68.57,68.61,68.57,68.61,3705.0,66.9687,67.0078,66.9687,67.0078,3705.0
2019-12-19 13:15:00,68.61,68.68,68.6,68.64,4262.0,67.0078,67.0762,66.998,67.0371,4262.0
2019-12-19 13:20:00,68.63,68.65,68.62,68.63,4537.0,67.0273,67.0469,67.0176,67.0273,4537.0
2019-12-19 13:25:00,68.63,68.66,68.59,68.59,11688.0,67.0273,67.0566,66.9883,66.9883,11688.0
2019-12-19 13:30:00,68.6,68.61,68.58,68.6,4348.0,66.998,67.0078,66.9785,66.998,4348.0
2019-12-19 13:35:00,68.61,68.61,68.53,68.6,9455.0,67.0078,67.0078,66.9297,66.998,9455.0
2019-12-19 13:40:00,68.6,68.62,68.57,68.59,4904.0,66.998,67.0176,66.9687,66.9883,4904.0
2019-12-19 13:45:00,68.59,68.62,68.59,68.62,1900.0,66.9883,67.0176,66.9883,67.0176,1900.0
2019-12-19 13:50:00,68.62,68.66,68.6,68.62,3350.0,67.0176,67.0566,66.998,67.0176,3350.0
2019-12-19 13:55:00,68.62,68.72,68.62,68.71,5116.0,67.0176,67.1152,67.0176,67.1055,5116.0
2019-12-19 14:00:00,68.72,68.72,68.68,68.68,2550.0,67.1152,67.1152,67.0762,67.0762,2550.0
2019-12-19 14:05:00,68.67,68.68,68.61,68.62,14752.0,67.0664,67.0762,67.0078,67.0176,14752.0
2019-12-19 14:10:00,68.63,68.69,68.61,68.63,16819.0,67.0273,67.0859,67.0078,67.0273,16819.0
2019-12-19 14:15:00,68.64,68.64,68.6,68.62,13429.0,67.0371,67.0371,66.998,67.0176,13429.0
2019-12-19 14:20:00,68.62,68.66,68.58,68.64,8942.0,67.0176,67.0566,66.9785,67.0371,8942.0
2019-12-19 14:25:00,68.63,68.64,68.6,68.61,4883.0,67.0273,67.0371,66.998,67.0078,4883.0
2019-12-19 14:30:00,68.6,68.61,68.57,68.57,6519.0,66.998,67.0078,66.9687,66.9687,6519.0
2019-12-19 14:35:00,68.58,68.58,68.52,68.54,12001.0,66.9785,66.9785,66.9199,66.9394,12001.0
2019-12-19 14:40:00,68.53,68.61,68.53,68.6,7308.0,66.9297,67.0078,66.9297,66.998,7308.0
2019-12-19 14:45:00,68.59,68.63,68.57,68.59,10024.0,66.9883,67.0273,66.9687,66.9883,10024.0
2019-12-19 14:50:00,68.59,68.6,68.56,68.58,7725.0,66.9883,66.998,66.959,66.9785,7725.0
2019-12-19 14:55:00,68.57,68.6,68.56,68.56,8787.0,66.9687,66.998,66.959,66.959,8787.0
2019-12-19 15:00:00,68.57,68.69,68.56,68.69,7106.0,66.9687,67.0859,66.959,67.0859,7106.0
2019-12-19 15:05:00,68.69,68.74,68.67,68.68,7476.0,67.0859,67.1348,67.0664,67.0762,7476.0
2019-12-19 15:10:00,68.68,68.7,68.66,68.68,7036.0,67.0762,67.0957,67.0566,67.0762,7036.0
2019-12-19 15:15:00,68.68,68.72,68.63,68.71,8553.0,67.0762,67.1152,67.0273,67.1055,8553.0
2019-12-19 15:20:00,68.71,68.74,68.67,68.67,11067.0,67.1055,67.1348,67.0664,67.0664,11067.0
2019-12-19 15:25:00,68.66,68.67,68.59,68.59,8133.0,67.0566,67.0664,66.9883,66.9883,8133.0
2019-12-19 15:30:00,68.59,68.6,68.52,68.55,10068.0,66.9883,66.998,66.9199,66.9492,10068.0
2019-12-19 15:35:00,68.55,68.61,68.52,68.52,14322.0,66.9492,67.0078,66.9199,66.9199,14322.0
2019-12-19 15:40:00,68.53,68.54,68.47,68.48,10220.0,66.9297,66.9394,66.8711,66.8808,10220.0
2019-12-19 15:45:00,68.48,68.58,68.47,68.52,24702.0,66.8808,66.9785,66.8711,66.9199,24702.0
2019-12-19 15:50:00,68.5,68.6,68.45,68.5,48414.0,66.9004,66.998,66.8515,66.9004,48414.0
2019-12-19 15:55:00,68.5,68.55,68.48,68.55,69285.0,66.9004,66.9492,66.8808,66.9492,69285.0
2019-12-20 09:30:00,68.82,69.15,68.68,69.14,214218.0,67.2129,67.5352,67.0762,67.5254,214218.0
2019-12-20 09:35:00,69.13,69.23,68.96,69.01,6750.0,67.5157,67.6133,67.3496,67.3985,6750.0
2019-12-20 09:40:00,69.01,69.01,68.67,68.73,8255.0,67.3985,67.3985,67.0664,67.125,8255.0
2019-12-20 09:45:00,68.7,68.71,68.55,68.61,6524.0,67.0957,67.1055,66.9492,67.0078,6524.0
2019-12-20 09:50:00,68.7,68.74,68.61,68.68,4920.0,67.0957,67.1348,67.0078,67.0762,4920.0
2019-12-20 09:55:00,68.67,68.72,68.62,68.62,3914.0,67.0664,67.1152,67.0176,67.0176,3914.0
2019-12-20 10:00:00,68.62,68.73,68.61,68.7,11312.0,67.0176,67.125,67.0078,67.0957,11312.0
2019-12-20 10:05:00,68.71,68.73,68.63,68.66,13318.0,67.1055,67.125,67.0273,67.0566,13318.0
2019-12-20 10:10:00,68.68,68.74,68.64,68.72,6298.0,67.0762,67.1348,67.0371,67.1152,6298.0
2019-12-20 10:15:00,68.71,68.71,68.56,68.56,7279.0,67.1055,67.1055,66.959,66.959,7279.0
2019-12-20 10:20:00,68.56,68.65,68.56,68.57,4985.0,66.959,67.0469,66.959,66.9687,4985.0
2019-12-20 10:25:00,68.59,68.69,68.59,68.67,5667.0,66.9883,67.0859,66.9883,67.0664,5667.0
2019-12-20 10:30:00,68.67,68.72,68.64,68.69,5705.0,67.0664,67.1152,67.0371,67.0859,5705.0
2019-12-20 10:35:00,68.69,68.69,68.63,68.68,4329.0,67.0859,67.0859,67.0273,67.0762,4329.0
2019-12-20 10:40:00,68.7,68.75,68.66,68.73,6901.0,67.0957,67.1445,67.0566,67.125,6901.0
2019-12-20 10:45:00,68.75,68.8,68.74,68.77,6976.0,67.1445,67.1934,67.1348,67.1641,6976.0
2019-12-20 10:50:00,68.79,68.83,68.75,68.82,7163.0,67.1836,67.2227,67.1445,67.2129,7163.0
2019-12-20 10:55:00,68.83,68.88,68.82,68.88,3298.0,67.2227,67.2715,67.2129,67.2715,3298.0
2019-12-20 11:00:00,68.88,68.96,68.87,68.95,2020.0,67.2715,67.3496,67.2617,67.3399,2020.0
2019-12-20 11:05:00,68.95,68.99,68.94,68.98,5904.0,67.3399,67.3789,67.3301,67.3692,5904.0
2019-12-20 11:10:00,68.97,68.97,68.92,68.94,4717.0,67.3594,67.3594,67.3106,67.3301,4717.0
2019-12-20 11:15:00,68.95,68.97,68.93,68.97,3334.0,67.3399,67.3594,67.3203,67.3594,3334.0
2019-12-20 11:20:00,68.97,69.03,68.96,69.0,9562.0,67.3594,67.418,67.3496,67.3887,9562.0
2019-12-20 11:25:00,69.03,69.03,68.96,68.96,4686.0,67.418,67.418,67.3496,67.3496,4686.0
2019-12-20 11:30:00,68.99,69.05,68.99,68.99,5032.0,67.3789,67.4375,67.3789,67.3789,5032.0
2019-12-20 11:35:00,68.99,69.02,68.96,69.02,9979.0,67.3789,67.4082,67.3496,67.4082,9979.0
2019-12-20 11:40:00,69.02,69.03,68.94,68.98,13010.0,67.4082,67.418,67.3301,67.3692,13010.0
2019-12-20 11:45:00,69.0,69.01,68.95,69.0,4314.0,67.3887,67.3985,67.3399,67.3887,4314.0
2019-12-20 11:50:00,69.02,69.03,69.0,69.02,5347.0,67.4082,67.418,67.3887,67.4082,5347.0
2019-12-20 11:55:00,69.04,69.07,69.01,69.03,7166.0,67.4278,67.4571,67.3985,67.418,7166.0
2019-12-20 12:00:00,69.03,69.06,68.97,69.06,2791.0,67.418,67.4473,67.3594,67.4473,2791.0
2019-12-20 12:05:00,69.03,69.04,69.01,69.03,5058.0,67.418,67.4278,67.3985,67.418,5058.0
2019-12-20 12:10:00,69.04,69.04,68.99,68.99,1858.0,67.4278,67.4278,67.3789,67.3789,1858.0
2019-12-20 12:15:00,69.0,69.02,68.94,68.95,2593.0,67.3887,67.4082,67.3301,67.3399,2593.0
2019-12-20 12:20:00,68.96,68.97,68.9,68.93,2729.0,67.3496,67.3594,67.291,67.3203,2729.0
2019-12-20 12:25:00,68.93,68.95,68.91,68.95,3314.0,67.3203,67.3399,67.3008,67.3399,3314.0
2019-12-20 12:30:00,68.95,68.98,68.94,68.98,2389.0,67.3399,67.3692,67.3301,67.3692,2389.0
2019-12-20 12:35:00,68.99,69.0,68.96,68.98,5371.0,67.3789,67.3887,67.3496,67.3692,5371.0
2019-12-20 12:40:00,68.98,69.04,68.97,69.0,4846.0,67.3692,67.4278,67.3594,67.3887,4846.0
2019-12-20 12:45:00,68.99,69.02,68.99,68.99,1072.0,67.3789,67.4082,67.3789,67.3789,1072.0
2019-12-20 12:50:00,68.98,69.0,68.97,68.98,1443.0,67.3692,67.3887,67.3594,67.3692,1443.0
2019-12-20 12:55:00,68.98,69.03,68.97,69.03,3442.0,67.3692,67.418,67.3594,67.418,3442.0
2019-12-20 13:00:00,69.02,69.03,69.01,69.02,1950.0,67.4082,67.418,67.3985,67.4082,1950.0
2019-12-20 13:05:00,69.01,69.08,69.0,69.07,3810.0,67.3985,67.4668,67.3887,67.4571,3810.0
2019-12-20 13:10:00,69.07,69.14,69.06,69.11,203158.0,67.4571,67.5254,67.4473,67.4961,203158.0
2019-12-20 13:15:00,69.11,69.17,69.09,69.16,3344.0,67.4961,67.5547,67.4766,67.545,3344.0
2019-12-20 13:20:00,69.16,69.27,69.16,69.24,5728.0,67.545,67.6524,67.545,67.6231,5728.0
2019-12-20 13:25:00,69.25,69.37,69.25,69.34,5565.0,67.6329,67.7501,67.6329,67.7208,5565.0
2019-12-20 13:30:00,69.34,69.36,69.33,69.34,3923.0,67.7208,67.7403,67.711,67.7208,3923.0
2019-12-20 13:35:00,69.33,69.38,69.31,69.38,2969.0,67.711,67.7598,67.6915,67.7598,2969.0
2019-12-20 13:40:00,69.38,69.38,69.34,69.34,3296.0,67.7598,67.7598,67.7208,67.7208,3296.0
2019-12-20 13:45:00,69.34,69.35,69.31,69.32,2383.0,67.7208,67.7305,67.6915,67.7012,2383.0
2019-12-20 13:50:00,69.34,69.34,69.3,69.3,1402.0,67.7208,67.7208,67.6817,67.6817,1402.0
2019-12-20 13:55:00,69.31,69.31,69.22,69.23,2793.0,67.6915,67.6915,67.6036,67.6133,2793.0
2019-12-20 14:00:00,69.23,69.26,69.21,69.23,149402.0,67.6133,67.6426,67.5938,67.6133,149402.0
2019-12-20 14:05:00,69.23,69.28,69.22,69.24,5472.0,67.6133,67.6622,67.6036,67.6231,5472.0
2019-12-20 14:10:00,69.26,69.28,69.26,69.28,2268.0,67.6426,67.6622,67.6426,67.6622,2268.0
2019-12-20 14:15:00,69.28,69.28,69.21,69.22,4281.0,67.6622,67.6622,67.5938,67.6036,4281.0
2019-12-20 14:20:00,69.2,69.2,69.14,69.14,3313.0,67.584,67.584,67.5254,67.5254,3313.0
2019-12-20 14:25:00,69.15,69.18,69.14,69.17,1864.0,67.5352,67.5645,67.5254,67.5547,1864.0
2019-12-20 14:30:00,69.17,69.25,69.17,69.22,8194.0,67.5547,67.6329,67.5547,67.6036,8194.0
2019-12-20 14:35:00,69.23,69.25,69.21,69.23,3287.0,67.6133,67.6329,67.5938,67.6133,3287.0
2019-12-20 14:40:00,69.22,69.24,69.21,69.23,1791.0,67.6036,67.6231,67.5938,67.6133,1791.0
2019-12-20 14:45:00,69.23,69.35,69.23,69.34,9562.0,67.6133,67.7305,67.6133,67.7208,9562.0
2019-12-20 14:50:00,69.34,69.38,69.31,69.34,11652.0,67.7208,67.7598,67.6915,67.7208,11652.0
2019-12-20 14:55:00,69.33,69.33,69.27,69.31,3218.0,67.711,67.711,67.6524,67.6915,3218.0
2019-12-20 15:00:00,69.31,69.34,69.28,69.3,6977.0,67.6915,67.7208,67.6622,67.6817,6977.0
2019-12-20 15:05:00,69.3,69.33,69.27,69.27,4538.0,67.6817,67.711,67.6524,67.6524,4538.0
2019-12-20 15:10:00,69.28,69.32,69.27,69.31,3600.0,67.6622,67.7012,67.6524,67.6915,3600.0
2019-12-20 15:15:00,69.3,69.3,69.25,69.3,5100.0,67.6817,67.6817,67.6329,67.6817,5100.0
2019-12-20 15:20:00,69.28,69.29,69.23,69.23,6076.0,67.6622,67.6719,67.6133,67.6133,6076.0
2019-12-20 15:25:00,69.22,69.23,69.18,69.19,5642.0,67.6036,67.6133,67.5645,67.5743,5642.0
2019-12-20 15:30:00,69.18,69.25,69.17,69.23,6348.0,67.5645,67.6329,67.5547,67.6133,6348.0
2019-12-20 15:35:00,69.23,69.24,69.19,69.22,7870.0,67.6133,67.6231,67.5743,67.6036,7870.0
2019-12-20 15:40:00,69.22,69.28,69.22,69.28,6762.0,67.6036,67.6622,67.6036,67.6622,6762.0
2019-12-20 15:45:00,69.27,69.31,69.25,69.31,10109.0,67.6524,67.6915,67.6329,67.6915,10109.0
2019-12-20 15:50:00,69.32,69.35,69.25,69.34,33361.0,67.7012,67.7305,67.6329,67.7208,33361.0
2019-12-20 15:55:00,69.34,69.44,69.31,69.37,55804.0,67.7208,67.8184,67.6915,67.7501,55804.0
2019-12-23 09:30:00,69.73,69.8,69.47,69.77,39732.0,68.1017,68.17,67.8477,68.1407,39732.0
2019-12-23 09:35:00,69.63,69.72,69.42,69.62,27946.0,68.004,68.0919,67.7989,67.9942,27946.0
2019-12-23 09:40:00,69.59,69.7,69.26,69.47,18037.0,67.9649,68.0724,67.6426,67.8477,18037.0
2019-12-23 09:45:00,69.47,69.56,69.26,69.3,15874.0,67.8477,67.9356,67.6426,67.6817,15874.0
2019-12-23 09:50:00,69.28,69.38,69.25,69.35,4900.0,67.6622,67.7598,67.6329,67.7305,4900.0
2019-12-23 09:55:00,69.3,69.4,69.18,69.18,15486.0,67.6817,67.7794,67.5645,67.5645,15486.0
2019-12-23 10:00:00,69.24,69.39,69.22,69.37,6738.0,67.6231,67.7696,67.6036,67.7501,6738.0
2019-12-23 10:05:00,69.35,69.42,69.3,69.34,25077.0,67.7305,67.7989,67.6817,67.7208,25077.0
2019-12-23 10:10:00,69.34,69.45,69.34,69.4,5924.0,67.7208,67.8282,67.7208,67.7794,5924.0
2019-12-23 10:15:00,69.37,69.46,69.34,69.43,6736.0,67.7501,67.838,67.7208,67.8087,6736.0
2019-12-23 10:20:00,69.46,69.54,69.42,69.42,4791.0,67.838,67.9161,67.7989,67.7989,4791.0
2019-12-23 10:25:00,69.4,69.44,69.36,69.39,4847.0,67.7794,67.8184,67.7403,67.7696,4847.0
2019-12-23 10:30:00,69.41,69.41,69.34,69.39,4050.0,67.7891,67.7891,67.7208,67.7696,4050.0
2019-12-23 10:35:00,69.36,69.39,69.35,69.37,900.0,67.7403,67.7696,67.7305,67.7501,900.0
2019-12-23 10:40:00,69.37,69.39,69.34,69.36,1761.0,67.7501,67.7696,67.7208,67.7403,1761.0
2019-12-23 10:45:00,69.35,69.38,69.28,69.29,3171.0,67.7305,67.7598,67.6622,67.6719,3171.0
2019-12-23 10:50:00,69.29,69.39,69.27,69.34,5495.0,67.6719,67.7696,67.6524,67.7208,5495.0
2019-12-23 10:55:00,69.34,69.44,69.32,69.41,3650.0,67.7208,67.8184,67.7012,67.7891,3650.0
2019-12-23 11:00:00,69.4,69.42,69.37,69.41,2840.0,67.7794,67.7989,67.7501,67.7891,2840.0
2019-12-23 11:05:00,69.38,69.38,69.33,69.35,3444.0,67.7598,67.7598,67.711,67.7305,3444.0
2019-12-23 11:10:00,69.33,69.37,69.33,69.34,1210.0,67.711,67.7501,67.711,67.7208,1210.0
2019-12-23 11:15:00,69.35,69.36,69.34,69.35,1444.0,67.7305,67.7403,67.7208,67.7305,1444.0
2019-12-23 11:20:00,69.34,69.36,69.29,69.33,3200.0,67.7208,67.7403,67.6719,67.711,3200.0
2019-12-23 11:25:00,69.32,69.35,69.28,69.35,3857.0,67.7012,67.7305,67.6622,67.7305,3857.0
2019-12-23 11:30:00,69.35,69.39,69.33,69.34,3060.0,67.7305,67.7696,67.711,67.7208,3060.0
2019-12-23 11:35:00,69.34,69.5,69.34,69.49,3945.0,67.7208,67.877,67.7208,67.8673,3945.0
2019-12-23 11:40:00,69.5,69.51,69.47,69.48,8676.0,67.877,67.8868,67.8477,67.8575,8676.0
2019-12-23 11:45:00,69.49,69.49,69.42,69.43,6494.0,67.8673,67.8673,67.7989,67.8087,6494.0
2019-12-23 11:50:00,69.41,69.43,69.4,69.41,6783.0,67.7891,67.8087,67.7794,67.7891,6783.0
2019-12-23 11:55:00,69.4,69.45,69.37,69.4,7033.0,67.7794,67.8282,67.7501,67.7794,7033.0
2019-12-23 12:00:00,69.4,69.44,69.39,69.41,11873.0,67.7794,67.8184,67.7696,67.7891,11873.0
2019-12-23 12:05:00,69.41,69.43,69.39,69.42,7008.0,67.7891,67.8087,67.7696,67.7989,7008.0
2019-12-23 12:10:00,69.44,69.44,69.42,69.42,5904.0,67.8184,67.8184,67.7989,67.7989,5904.0
2019-12-23 12:15:00,69.42,69.43,69.32,69.36,17088.0,67.7989,67.8087,67.7012,67.7403,17088.0
2019-12-23 12:20:00,69.38,69.38,69.32,69.33,7927.0,67.7598,67.7598,67.7012,67.711,7927.0
2019-12-23 12:25:00,69.31,69.31,69.27,69.28,5700.0,67.6915,67.6915,67.6524,67.6622,5700.0
2019-12-23 12:30:00,69.28,69.29,69.25,69.26,5661.0,67.6622,67.6719,67.6329,67.6426,5661.0
2019-12-23 12:35:00,69.26,69.28,69.26,69.26,1380.0,67.6426,67.6622,67.6426,67.6426,1380.0
2019-12-23 12:40:00,69.26,69.26,69.22,69.24,7022.0,67.6426,67.6426,67.6036,67.6231,7022.0
2019-12-23 12:45:00,69.23,69.23,69.21,69.23,3364.0,67.6133,67.6133,67.5938,67.6133,3364.0
2019-12-23 12:50:00,69.22,69.23,69.16,69.19,3474.0,67.6036,67.6133,67.545,67.5743,3474.0
2019-12-23 12:55:00,69.2,69.22,69.2,69.21,3100.0,67.584,67.6036,67.584,67.5938,3100.0
2019-12-23 13:00:00,69.23,69.27,69.23,69.25,7657.0,67.6133,67.6524,67.6133,67.6329,7657.0
2019-12-23 13:05:00,69.24,69.24,69.19,69.2,15702.0,67.6231,67.6231,67.5743,67.584,15702.0
2019-12-23 13:10:00,69.19,69.22,69.15,69.21,5201.0,67.5743,67.6036,67.5352,67.5938,5201.0
2019-12-23 13:15:00,69.22,69.29,69.2,69.27,6888.0,67.6036,67.6719,67.584,67.6524,6888.0
2019-12-23 13:20:00,69.27,69.28,69.25,69.27,8530.0,67.6524,67.6622,67.6329,67.6524,8530.0
2019-12-23 13:25:00,69.27,69.28,69.24,69.25,5196.0,67.6524,67.6622,67.6231,67.6329,5196.0
2019-12-23 13:30:00,69.25,69.33,69.23,69.33,8384.0,67.6329,67.711,67.6133,67.711,8384.0
2019-12-23 13:35:00,69.33,69.33,69.25,69.26,10895.0,67.711,67.711,67.6329,67.6426,10895.0
2019-12-23 13:40:00,69.25,69.25,69.2,69.2,4117.0,67.6329,67.6329,67.584,67.584,4117.0
2019-12-23 13:45:00,69.21,69.24,69.2,69.21,1750.0,67.5938,67.6231,67.584,67.5938,1750.0
2019-12-23 13:50:00,69.22,69.26,69.22,69.25,4738.0,67.6036,67.6426,67.6036,67.6329,4738.0
2019-12-23 13:55:00,69.24,69.33,69.21,69.23,13277.0,67.6231,67.711,67.5938,67.6133,13277.0
2019-12-23 14:00:00,69.23,69.23,69.19,69.22,7833.0,67.6133,67.6133,67.5743,67.6036,7833.0
2019-12-23 14:05:00,69.21,69.25,69.21,69.25,2802.0,67.5938,67.6329,67.5938,67.6329,2802.0
2019-12-23 14:10:00,69.24,69.25,69.23,69.25,3943.0,67.6231,67.6329,67.6133,67.6329,3943.0
2019-12-23 14:15:00,69.25,69.27,69.21,69.23,8715.0,67.6329,67.6524,67.5938,67.6133,8715.0
2019-12-23 14:20:00,69.23,69.24,69.19,69.21,8413.0,67.6133,67.6231,67.5743,67.5938,8413.0
2019-12-23 14:25:00,69.21,69.25,69.2,69.24,5801.0,67.5938,67.6329,67.584,67.6231,5801.0
2019-12-23 14:30:00,69.24,69.26,69.22,69.23,1434.0,67.6231,67.6426,67.6036,67.6133,1434.0
2019-12-23 14:35:00,69.23,69.24,69.2,69.21,4250.0,67.6133,67.6231,67.584,67.5938,4250.0
2019-12-23 14:40:00,69.21,69.25,69.2,69.23,8611.0,67.5938,67.6329,67.584,67.6133,8611.0
2019-12-23 14:45:00,69.23,69.29,69.23,69.28,8507.0,67.6133,67.6719,67.6133,67.6622,8507.0
2019-12-23 14:50:00,69.28,69.28,69.24,69.25,10230.0,67.6622,67.6622,67.6231,67.6329,10230.0
2019-12-23 14:55:00,69.24,69.25,69.22,69.25,5617.0,67.6231,67.6329,67.6036,67.6329,5617.0
2019-12-23 15:00:00,69.25,69.26,69.23,69.24,7341.0,67.6329,67.6426,67.6133,67.6231,7341.0
2019-12-23 15:05:00,69.24,69.24,69.2,69.2,3063.0,67.6231,67.6231,67.584,67.584,3063.0
2019-12-23 15:10:00,69.2,69.21,69.19,69.2,3693.0,67.584,67.5938,67.5743,67.584,3693.0
2019-12-23 15:15:00,69.2,69.2,69.15,69.16,17857.0,67.584,67.584,67.5352,67.545,17857.0
2019-12-23 15:20:00,69.16,69.18,69.15,69.16,3000.0,67.545,67.5645,67.5352,67.545,3000.0
2019-12-23 15:25:00,69.16,69.16,69.06,69.06,7523.0,67.545,67.545,67.4473,67.4473,7523.0
2019-12-23 15:30:00,69.06,69.1,69.04,69.05,5587.0,67.4473,67.4864,67.4278,67.4375,5587.0
2019-12-23 15:35:00,69.04,69.04,68.99,69.01,4740.0,67.4278,67.4278,67.3789,67.3985,4740.0
2019-12-23 15:40:00,69.0,69.05,69.0,69.05,7936.0,67.3887,67.4375,67.3887,67.4375,7936.0
2019-12-23 15:45:00,69.06,69.09,69.04,69.08,8862.0,67.4473,67.4766,67.4278,67.4668,8862.0
2019-12-23 15:50:00,69.09,69.15,69.06,69.1,25616.0,67.4766,67.5352,67.4473,67.4864,25616.0
2019-12-23 15:55:00,69.11,69.13,69.01,69.08,27080.0,67.4961,67.5157,67.3985,67.4668,27080.0
2019-12-24 09:30:00,69.2,69.24,69.1,69.1,18156.0,67.584,67.6231,67.4864,67.4864,18156.0
2019-12-24 09:35:00,69.07,69.12,68.99,69.02,5927.0,67.4571,67.5059,67.3789,67.4082,5927.0
2019-12-24 09:40:00,68.98,69.0,68.88,68.88,6462.0,67.3692,67.3887,67.2715,67.2715,6462.0
2019-12-24 09:45:00,68.92,68.95,68.68,68.69,6252.0,67.3106,67.3399,67.0762,67.0859,6252.0
2019-12-24 09:50:00,68.69,68.85,68.69,68.85,8264.0,67.0859,67.2422,67.0859,67.2422,8264.0
2019-12-24 09:55:00,68.83,68.88,68.8,68.85,3541.0,67.2227,67.2715,67.1934,67.2422,3541.0
2019-12-24 10:00:00,68.92,68.92,68.84,68.89,2536.0,67.3106,67.3106,67.2324,67.2813,2536.0
2019-12-24 10:05:00,68.88,68.89,68.76,68.81,4500.0,67.2715,67.2813,67.1543,67.2031,4500.0
2019-12-24 10:10:00,68.8,68.82,68.77,68.81,1975.0,67.1934,67.2129,67.1641,67.2031,1975.0
2019-12-24 10:15:00,68.78,68.78,68.74,68.75,1211.0,67.1738,67.1738,67.1348,67.1445,1211.0
2019-12-24 10:20:00,68.73,68.73,68.63,68.64,1600.0,67.125,67.125,67.0273,67.0371,1600.0
2019-12-24 10:25:00,68.61,68.64,68.6,68.64,1220.0,67.0078,67.0371,66.998,67.0371,1220.0
2019-12-24 10:30:00,68.67,68.76,68.67,68.75,1983.0,67.0664,67.1543,67.0664,67.1445,1983.0
2019-12-24 10:35:00,68.77,68.77,68.7,68.74,2801.0,67.1641,67.1641,67.0957,67.1348,2801.0
2019-12-24 10:40:00,68.74,68.78,68.71,68.78,1500.0,67.1348,67.1738,67.1055,67.1738,1500.0
2019-12-24 10:45:00,68.78,68.78,68.66,68.67,2441.0,67.1738,67.1738,67.0566,67.0664,2441.0
2019-12-24 10:50:00,68.65,68.66,68.6,68.63,1258.0,67.0469,67.0566,66.998,67.0273,1258.0
2019-12-24 10:55:00,68.64,68.72,68.63,68.7,4955.0,67.0371,67.1152,67.0273,67.0957,4955.0
2019-12-24 11:00:00,68.74,68.81,68.73,68.8,3374.0,67.1348,67.2031,67.125,67.1934,3374.0
2019-12-24 11:05:00,68.8,68.91,68.79,68.9,4996.0,67.1934,67.3008,67.1836,67.291,4996.0
2019-12-24 11:10:00,68.89,68.97,68.87,68.95,1830.0,67.2813,67.3594,67.2617,67.3399,1830.0
2019-12-24 11:15:00,68.97,68.97,68.88,68.93,3574.0,67.3594,67.3594,67.2715,67.3203,3574.0
2019-12-24 11:20:00,68.9,68.91,68.87,68.89,1714.0,67.291,67.3008,67.2617,67.2813,1714.0
2019-12-24 11:25:00,68.88,68.89,68.84,68.87,3407.0,67.2715,67.2813,67.2324,67.2617,3407.0
2019-12-24 11:30:00,68.87,68.89,68.83,68.83,5051.0,67.2617,67.2813,67.2227,67.2227,5051.0
2019-12-24 11:35:00,68.85,68.9,68.85,68.9,1306.0,67.2422,67.291,67.2422,67.291,1306.0
2019-12-24 11:40:00,68.88,68.95,68.88,68.9,2381.0,67.2715,67.3399,67.2715,67.291,2381.0
2019-12-24 11:45:00,68.92,68.93,68.9,68.9,3163.0,67.3106,67.3203,67.291,67.291,3163.0
2019-12-24 11:50:00,68.9,68.9,68.85,68.89,4769.0,67.291,67.291,67.2422,67.2813,4769.0
2019-12-24 11:55:00,68.9,68.91,68.86,68.86,2945.0,67.291,67.3008,67.252,67.252,2945.0
2019-12-24 12:00:00,68.85,68.89,68.82,68.88,2684.0,67.2422,67.2813,67.2129,67.2715,2684.0
2019-12-24 12:05:00,68.88,68.88,68.85,68.86,2450.0,67.2715,67.2715,67.2422,67.252,2450.0
2019-12-24 12:10:00,68.86,68.88,68.82,68.83,3127.0,67.252,67.2715,67.2129,67.2227,3127.0
2019-12-24 12:15:00,68.84,68.85,68.79,68.8,4414.0,67.2324,67.2422,67.1836,67.1934,4414.0
2019-12-24 12:20:00,68.8,68.83,68.79,68.82,2250.0,67.1934,67.2227,67.1836,67.2129,2250.0
2019-12-24 12:25:00,68.82,68.89,68.81,68.87,5083.0,67.2129,67.2813,67.2031,67.2617,5083.0
2019-12-24 12:30:00,68.86,68.9,68.84,68.84,3672.0,67.252,67.291,67.2324,67.2324,3672.0
2019-12-24 12:35:00,68.83,68.85,68.81,68.84,3719.0,67.2227,67.2422,67.2031,67.2324,3719.0
2019-12-24 12:40:00,68.84,68.84,68.81,68.83,5479.0,67.2324,67.2324,67.2031,67.2227,5479.0
2019-12-24 12:45:00,68.84,68.86,68.82,68.84,5565.0,67.2324,67.252,67.2129,67.2324,5565.0
2019-12-24 12:50:00,68.84,68.91,68.81,68.9,18288.0,67.2324,67.3008,67.2031,67.291,18288.0
2019-12-24 12:55:00,68.88,69.01,68.88,69.0,20427.0,67.2715,67.3985,67.2715,67.3887,20427.0
2019-12-26 09:30:00,68.97,69.15,68.96,69.05,15501.0,67.3594,67.5352,67.3496,67.4375,15501.0
2019-12-26 09:35:00,69.05,69.14,68.79,69.1,4764.0,67.4375,67.5254,67.1836,67.4864,4764.0
2019-12-26 09:40:00,69.13,69.27,69.09,69.23,6200.0,67.5157,67.6524,67.4766,67.6133,6200.0
2019-12-26 09:45:00,69.21,69.29,69.2,69.23,4900.0,67.5938,67.6719,67.584,67.6133,4900.0
2019-12-26 09:50:00,69.2,69.27,69.17,69.27,3800.0,67.584,67.6524,67.5547,67.6524,3800.0
2019-12-26 09:55:00,69.25,69.28,69.2,69.27,6299.0,67.6329,67.6622,67.584,67.6524,6299.0
2019-12-26 10:00:00,69.29,69.29,69.16,69.2,21250.0,67.6719,67.6719,67.545,67.584,21250.0
2019-12-26 10:05:00,69.2,69.24,69.16,69.21,8863.0,67.584,67.6231,67.545,67.5938,8863.0
2019-12-26 10:10:00,69.2,69.23,69.13,69.19,50817.0,67.584,67.6133,67.5157,67.5743,50817.0
2019-12-26 10:15:00,69.19,69.27,69.19,69.22,20951.0,67.5743,67.6524,67.5743,67.6036,20951.0
2019-12-26 10:20:00,69.23,69.23,69.18,69.18,11506.0,67.6133,67.6133,67.5645,67.5645,11506.0
2019-12-26 10:25:00,69.18,69.28,69.18,69.21,13304.0,67.5645,67.6622,67.5645,67.5938,13304.0
2019-12-26 10:30:00,69.2,69.25,69.16,69.18,28529.0,67.584,67.6329,67.545,67.5645,28529.0
2019-12-26 10:35:00,69.18,69.23,69.17,69.18,42303.0,67.5645,67.6133,67.5547,67.5645,42303.0
2019-12-26 10:40:00,69.18,69.2,69.16,69.19,39727.0,67.5645,67.584,67.545,67.5743,39727.0
2019-12-26 10:45:00,69.19,69.22,69.18,69.19,31868.0,67.5743,67.6036,67.5645,67.5743,31868.0
2019-12-26 10:50:00,69.19,69.24,69.16,69.2,91349.0,67.5743,67.6231,67.545,67.584,91349.0
2019-12-26 10:55:00,69.2,69.22,69.19,69.2,56149.0,67.584,67.6036,67.5743,67.584,56149.0
2019-12-26 11:00:00,69.2,69.26,69.18,69.19,97892.0,67.584,67.6426,67.5645,67.5743,97892.0
2019-12-26 11:05:00,69.19,69.2,69.18,69.2,27364.0,67.5743,67.584,67.5645,67.584,27364.0
2019-12-26 11:10:00,69.2,69.21,69.19,69.2,28216.0,67.584,67.5938,67.5743,67.584,28216.0
2019-12-26 11:15:00,69.2,69.37,69.19,69.31,121770.0,67.584,67.7501,67.5743,67.6915,121770.0
2019-12-26 11:20:00,69.31,69.34,69.28,69.31,64142.0,67.6915,67.7208,67.6622,67.6915,64142.0
2019-12-26 11:25:00,69.31,69.39,69.29,69.39,72513.0,67.6915,67.7696,67.6719,67.7696,72513.0
2019-12-26 11:30:00,69.38,69.74,69.38,69.52,49566.0,67.7598,68.1114,67.7598,67.8966,49566.0
2019-12-26 11:35:00,69.51,69.51,69.4,69.42,73146.0,67.8868,67.8868,67.7794,67.7989,73146.0
2019-12-26 11:40:00,69.43,69.5,69.43,69.47,14346.0,67.8087,67.877,67.8087,67.8477,14346.0
2019-12-26 11:45:00,69.48,69.5,69.43,69.46,19265.0,67.8575,67.877,67.8087,67.838,19265.0
2019-12-26 11:50:00,69.45,69.46,69.43,69.46,5416.0,67.8282,67.838,67.8087,67.838,5416.0
2019-12-26 11:55:00,69.45,69.48,69.44,69.47,5436.0,67.8282,67.8575,67.8184,67.8477,5436.0
2019-12-26 12:00:00,69.48,69.54,69.48,69.53,24956.0,67.8575,67.9161,67.8575,67.9063,24956.0
2019-12-26 12:05:00,69.53,69.54,69.47,69.48,8866.0,67.9063,67.9161,67.8477,67.8575,8866.0
2019-12-26 12:10:00,69.48,69.51,69.32,69.37,9566.0,67.8575,67.8868,67.7012,67.7501,9566.0
2019-12-26 12:15:00,69.36,69.37,69.32,69.35,3650.0,67.7403,67.7501,67.7012,67.7305,3650.0
2019-12-26 12:20:00,69.39,69.4,69.28,69.29,13481.0,67.7696,67.7794,67.6622,67.6719,13481.0
2019-12-26 12:25:00,69.28,69.33,69.2,69.21,14830.0,67.6622,67.711,67.584,67.5938,14830.0
2019-12-26 12:30:00,69.23,69.24,69.19,69.22,6451.0,67.6133,67.6231,67.5743,67.6036,6451.0
2019-12-26 12:35:00,69.22,69.23,69.19,69.22,4419.0,67.6036,67.6133,67.5743,67.6036,4419.0
2019-12-26 12:40:00,69.21,69.22,69.2,69.2,2955.0,67.5938,67.6036,67.584,67.584,2955.0
2019-12-26 12:45:00,69.19,69.19,69.1,69.1,7841.0,67.5743,67.5743,67.4864,67.4864,7841.0
2019-12-26 12:50:00,69.08,69.15,69.03,69.06,18293.0,67.4668,67.5352,67.418,67.4473,18293.0
2019-12-26 12:55:00,69.06,69.11,69.06,69.09,2800.0,67.4473,67.4961,67.4473,67.4766,2800.0
2019-12-26 13:00:00,69.09,69.15,69.09,69.11,4026.0,67.4766,67.5352,67.4766,67.4961,4026.0
2019-12-26 13:05:00,69.15,69.15,69.1,69.12,3672.0,67.5352,67.5352,67.4864,67.5059,3672.0
2019-12-26 13:10:00,69.12,69.16,69.11,69.13,5127.0,67.5059,67.545,67.4961,67.5157,5127.0
2019-12-26 13:15:00,69.11,69.14,69.09,69.11,3798.0,67.4961,67.5254,67.4766,67.4961,3798.0
2019-12-26 13:20:00,69.11,69.14,69.1,69.1,3880.0,67.4961,67.5254,67.4864,67.4864,3880.0
2019-12-26 13:25:00,69.12,69.15,69.09,69.11,4100.0,67.5059,67.5352,67.4766,67.4961,4100.0
2019-12-26 13:30:00,69.13,69.16,69.11,69.15,25364.0,67.5157,67.545,67.4961,67.5352,25364.0
2019-12-26 13:35:00,69.16,69.2,69.14,69.18,7883.0,67.545,67.584,67.5254,67.5645,7883.0
2019-12-26 13:40:00,69.2,69.2,69.14,69.15,6908.0,67.584,67.584,67.5254,67.5352,6908.0
2019-12-26 13:45:00,69.16,69.18,69.16,69.16,3655.0,67.545,67.5645,67.545,67.545,3655.0
2019-12-26 13:50:00,69.18,69.31,69.18,69.3,2578.0,67.5645,67.6915,67.5645,67.6817,2578.0
2019-12-26 13:55:00,69.33,69.38,69.3,69.37,1900.0,67.711,67.7598,67.6817,67.7501,1900.0
2019-12-26 14:00:00,69.35,69.41,69.32,69.41,5377.0,67.7305,67.7891,67.7012,67.7891,5377.0
2019-12-26 14:05:00,69.41,69.42,69.36,69.37,2566.0,67.7891,67.7989,67.7403,67.7501,2566.0
2019-12-26 14:10:00,69.37,69.38,69.26,69.29,6012.0,67.7501,67.7598,67.6426,67.6719,6012.0
2019-12-26 14:15:00,69.3,69.4,69.3,69.4,3005.0,67.6817,67.7794,67.6817,67.7794,3005.0
2019-12-26 14:20:00,69.4,69.43,69.38,69.4,6845.0,67.7794,67.8087,67.7598,67.7794,6845.0
2019-12-26 14:25:00,69.41,69.43,69.39,69.43,3101.0,67.7891,67.8087,67.7696,67.8087,3101.0
2019-12-26 14:30:00,69.45,69.48,69.42,69.48,3900.0,67.8282,67.8575,67.7989,67.8575,3900.0
2019-12-26 14:35:00,69.48,69.51,69.46,69.5,6240.0,67.8575,67.8868,67.838,67.877,6240.0
2019-12-26 14:40:00,69.49,69.54,69.48,69.51,6698.0,67.8673,67.9161,67.8575,67.8868,6698.0
2019-12-26 14:45:00,69.52,69.55,69.51,69.53,4203.0,67.8966,67.9259,67.8868,67.9063,4203.0
2019-12-26 14:50:00,69.56,69.56,69.52,69.53,2736.0,67.9356,67.9356,67.8966,67.9063,2736.0
2019-12-26 14:55:00,69.54,69.56,69.54,69.56,3300.0,67.9161,67.9356,67.9161,67.9356,3300.0
2019-12-26 15:00:00,69.56,69.57,69.48,69.48,8000.0,67.9356,67.9454,67.8575,67.8575,8000.0
2019-12-26 15:05:00,69.48,69.48,69.42,69.44,3100.0,67.8575,67.8575,67.7989,67.8184,3100.0
2019-12-26 15:10:00,69.46,69.46,69.42,69.42,1756.0,67.838,67.838,67.7989,67.7989,1756.0
2019-12-26 15:15:00,69.43,69.44,69.4,69.4,2938.0,67.8087,67.8184,67.7794,67.7794,2938.0
2019-12-26 15:20:00,69.4,69.42,69.39,69.42,2240.0,67.7794,67.7989,67.7696,67.7989,2240.0
2019-12-26 15:25:00,69.4,69.42,69.38,69.41,3634.0,67.7794,67.7989,67.7598,67.7891,3634.0
2019-12-26 15:30:00,69.41,69.42,69.37,69.4,7963.0,67.7891,67.7989,67.7501,67.7794,7963.0
2019-12-26 15:35:00,69.4,69.41,69.36,69.4,5593.0,67.7794,67.7891,67.7403,67.7794,5593.0
2019-12-26 15:40:00,69.41,69.52,69.39,69.52,5223.0,67.7891,67.8966,67.7696,67.8966,5223.0
2019-12-26 15:45:00,69.52,69.53,69.45,69.48,6484.0,67.8966,67.9063,67.8282,67.8575,6484.0
2019-12-26 15:50:00,69.46,69.53,69.46,69.52,9672.0,67.838,67.9063,67.838,67.8966,9672.0
2019-12-26 15:55:00,69.52,69.65,69.52,69.62,31895.0,67.8966,68.0235,67.8966,67.9942,31895.0
2019-12-27 09:30:00,69.84,69.9,69.58,69.62,11499.0,68.2091,68.2677,67.9552,67.9942,11499.0
2019-12-27 09:35:00,69.71,69.74,69.61,69.61,1694.0,68.0821,68.1114,67.9845,67.9845,1694.0
2019-12-27 09:40:00,69.58,69.66,69.48,69.54,4099.0,67.9552,68.0333,67.8575,67.9161,4099.0
2019-12-27 09:45:00,69.44,69.47,69.33,69.42,4807.0,67.8184,67.8477,67.711,67.7989,4807.0
2019-12-27 09:50:00,69.41,69.41,69.26,69.26,2440.0,67.7891,67.7891,67.6426,67.6426,2440.0
2019-12-27 09:55:00,69.27,69.35,69.1,69.14,4973.0,67.6524,67.7305,67.4864,67.5254,4973.0
2019-12-27 10:00:00,69.07,69.15,69.06,69.08,2700.0,67.4571,67.5352,67.4473,67.4668,2700.0
2019-12-27 10:05:00,69.07,69.1,69.03,69.1,2967.0,67.4571,67.4864,67.418,67.4864,2967.0
2019-12-27 10:10:00,69.13,69.2,69.13,69.19,2490.0,67.5157,67.584,67.5157,67.5743,2490.0
2019-12-27 10:15:00,69.19,69.32,69.19,69.28,2170.0,67.5743,67.7012,67.5743,67.6622,2170.0
2019-12-27 10:20:00,69.29,69.32,69.27,69.31,4200.0,67.6719,67.7012,67.6524,67.6915,4200.0
2019-12-27 10:25:00,69.33,69.33,69.13,69.13,17232.0,67.711,67.711,67.5157,67.5157,17232.0
2019-12-27 10:30:00,69.14,69.16,69.05,69.05,6721.0,67.5254,67.545,67.4375,67.4375,6721.0
2019-12-27 10:35:00,69.07,69.14,69.07,69.12,4633.0,67.4571,67.5254,67.4571,67.5059,4633.0
2019-12-27 10:40:00,69.12,69.13,69.08,69.1,3113.0,67.5059,67.5157,67.4668,67.4864,3113.0
2019-12-27 10:45:00,69.07,69.1,69.05,69.08,1970.0,67.4571,67.4864,67.4375,67.4668,1970.0
2019-12-27 10:50:00,69.07,69.15,69.07,69.09,4300.0,67.4571,67.5352,67.4571,67.4766,4300.0
2019-12-27 10:55:00,69.1,69.12,69.08,69.09,2002.0,67.4864,67.5059,67.4668,67.4766,2002.0
2019-12-27 11:00:00,69.1,69.21,69.1,69.17,4710.0,67.4864,67.5938,67.4864,67.5547,4710.0
2019-12-27 11:05:00,69.18,69.21,69.14,69.21,2745.0,67.5645,67.5938,67.5254,67.5938,2745.0
2019-12-27 11:10:00,69.23,69.31,69.22,69.23,4993.0,67.6133,67.6915,67.6036,67.6133,4993.0
2019-12-27 11:15:00,69.22,69.22,69.17,69.17,2020.0,67.6036,67.6036,67.5547,67.5547,2020.0
2019-12-27 11:20:00,69.2,69.26,69.19,69.22,1350.0,67.584,67.6426,67.5743,67.6036,1350.0
2019-12-27 11:25:00,69.24,69.24,69.15,69.16,3043.0,67.6231,67.6231,67.5352,67.545,3043.0
2019-12-27 11:30:00,69.15,69.21,69.13,69.19,6455.0,67.5352,67.5938,67.5157,67.5743,6455.0
2019-12-27 11:35:00,69.17,69.19,69.07,69.07,4204.0,67.5547,67.5743,67.4571,67.4571,4204.0
2019-12-27 11:40:00,69.1,69.18,69.08,69.15,4250.0,67.4864,67.5645,67.4668,67.5352,4250.0
2019-12-27 11:45:00,69.15,69.21,69.12,69.2,5300.0,67.5352,67.5938,67.5059,67.584,5300.0
2019-12-27 11:50:00,69.19,69.28,69.18,69.28,6009.0,67.5743,67.6622,67.5645,67.6622,6009.0
2019-12-27 11:55:00,69.31,69.4,69.3,69.36,2809.0,67.6915,67.7794,67.6817,67.7403,2809.0
2019-12-27 12:00:00,69.36,69.37,69.3,69.3,1884.0,67.7403,67.7501,67.6817,67.6817,1884.0
2019-12-27 12:05:00,69.33,69.33,69.28,69.28,1837.0,67.711,67.711,67.6622,67.6622,1837.0
2019-12-27 12:10:00,69.28,69.31,69.24,69.29,3577.0,67.6622,67.6915,67.6231,67.6719,3577.0
2019-12-27 12:15:00,69.31,69.32,69.27,69.3,3107.0,67.6915,67.7012,67.6524,67.6817,3107.0
2019-12-27 12:20:00,69.28,69.29,69.22,69.29,4651.0,67.6622,67.6719,67.6036,67.6719,4651.0
2019-12-27 12:25:00,69.26,69.26,69.22,69.23,1734.0,67.6426,67.6426,67.6036,67.6133,1734.0
2019-12-27 12:30:00,69.22,69.23,69.16,69.21,2279.0,67.6036,67.6133,67.545,67.5938,2279.0
2019-12-27 12:35:00,69.2,69.2,69.13,69.16,1500.0,67.584,67.584,67.5157,67.545,1500.0
2019-12-27 12:40:00,69.15,69.16,69.1,69.11,2420.0,67.5352,67.545,67.4864,67.4961,2420.0
2019-12-27 12:45:00,69.11,69.18,69.11,69.18,2775.0,67.4961,67.5645,67.4961,67.5645,2775.0
2019-12-27 12:50:00,69.18,69.18,69.14,69.15,2085.0,67.5645,67.5645,67.5254,67.5352,2085.0
2019-12-27 12:55:00,69.15,69.22,69.14,69.22,2761.0,67.5352,67.6036,67.5254,67.6036,2761.0
2019-12-27 13:00:00,69.23,69.23,69.16,69.19,2897.0,67.6133,67.6133,67.545,67.5743,2897.0
2019-12-27 13:05:00,69.19,69.22,69.17,69.17,1950.0,67.5743,67.6036,67.5547,67.5547,1950.0
2019-12-27 13:10:00,69.14,69.15,69.13,69.13,900.0,67.5254,67.5352,67.5157,67.5157,900.0
2019-12-27 13:15:00,69.12,69.12,69.01,69.02,3128.0,67.5059,67.5059,67.3985,67.4082,3128.0
2019-12-27 13:20:00,69.05,69.06,69.04,69.05,1800.0,67.4375,67.4473,67.4278,67.4375,1800.0
2019-12-27 13:25:00,69.07,69.07,69.04,69.04,900.0,67.4571,67.4571,67.4278,67.4278,900.0
2019-12-27 13:30:00,69.05,69.14,69.05,69.14,2123.0,67.4375,67.5254,67.4375,67.5254,2123.0
2019-12-27 13:35:00,69.13,69.13,69.1,69.12,1444.0,67.5157,67.5157,67.4864,67.5059,1444.0
2019-12-27 13:40:00,69.14,69.15,69.1,69.15,1664.0,67.5254,67.5352,67.4864,67.5352,1664.0
2019-12-27 13:45:00,69.14,69.16,69.13,69.13,805.0,67.5254,67.545,67.5157,67.5157,805.0
2019-12-27 13:50:00,69.13,69.17,69.12,69.17,1600.0,67.5157,67.5547,67.5059,67.5547,1600.0
2019-12-27 13:55:00,69.18,69.21,69.18,69.2,2120.0,67.5645,67.5938,67.5645,67.584,2120.0
2019-12-27 14:00:00,69.21,69.23,69.17,69.18,3246.0,67.5938,67.6133,67.5547,67.5645,3246.0
2019-12-27 14:05:00,69.19,69.21,69.18,69.19,1294.0,67.5743,67.5938,67.5645,67.5743,1294.0
2019-12-27 14:10:00,69.18,69.19,69.15,69.19,1442.0,67.5645,67.5743,67.5352,67.5743,1442.0
2019-12-27 14:15:00,69.18,69.23,69.16,69.21,1298.0,67.5645,67.6133,67.545,67.5938,1298.0
2019-12-27 14:20:00,69.23,69.3,69.23,69.3,1850.0,67.6133,67.6817,67.6133,67.6817,1850.0
2019-12-27 14:25:00,69.29,69.29,69.25,69.27,2508.0,67.6719,67.6719,67.6329,67.6524,2508.0
2019-12-27 14:30:00,69.29,69.35,69.29,69.34,2600.0,67.6719,67.7305,67.6719,67.7208,2600.0
2019-12-27 14:35:00,69.34,69.36,69.31,69.33,7510.0,67.7208,67.7403,67.6915,67.711,7510.0
2019-12-27 14:40:00,69.33,69.34,69.31,69.31,1750.0,67.711,67.7208,67.6915,67.6915,1750.0
2019-12-27 14:45:00,69.31,69.33,69.29,69.33,2826.0,67.6915,67.711,67.6719,67.711,2826.0
2019-12-27 14:50:00,69.31,69.32,69.29,69.31,4186.0,67.6915,67.7012,67.6719,67.6915,4186.0
2019-12-27 14:55:00,69.29,69.29,69.27,69.28,1886.0,67.6719,67.6719,67.6524,67.6622,1886.0
2019-12-27 15:00:00,69.29,69.29,69.25,69.26,3094.0,67.6719,67.6719,67.6329,67.6426,3094.0
2019-12-27 15:05:00,69.25,69.26,69.21,69.23,3024.0,67.6329,67.6426,67.5938,67.6133,3024.0
2019-12-27 15:10:00,69.21,69.21,69.18,69.2,3556.0,67.5938,67.5938,67.5645,67.584,3556.0
2019-12-27 15:15:00,69.21,69.25,69.2,69.22,1671.0,67.5938,67.6329,67.584,67.6036,1671.0
2019-12-27 15:20:00,69.24,69.25,69.22,69.23,2664.0,67.6231,67.6329,67.6036,67.6133,2664.0
2019-12-27 15:25:00,69.22,69.24,69.15,69.15,4914.0,67.6036,67.6231,67.5352,67.5352,4914.0
2019-12-27 15:30:00,69.15,69.16,69.11,69.11,5499.0,67.5352,67.545,67.4961,67.4961,5499.0
2019-12-27 15:35:00,69.12,69.14,69.1,69.1,2969.0,67.5059,67.5254,67.4864,67.4864,2969.0
2019-12-27 15:40:00,69.11,69.12,69.04,69.06,6350.0,67.4961,67.5059,67.4278,67.4473,6350.0
2019-12-27 15:45:00,69.06,69.12,69.05,69.1,6200.0,67.4473,67.5059,67.4375,67.4864,6200.0
2019-12-27 15:50:00,69.05,69.08,69.0,69.08,20191.0,67.4375,67.4668,67.3887,67.4668,20191.0
2019-12-27 15:55:00,69.08,69.18,69.08,69.12,24521.0,67.4668,67.5645,67.4668,67.5059,24521.0
2019-12-30 09:30:00,69.16,69.3,68.69,68.96,21123.0,67.545,67.6817,67.0859,67.3496,21123.0
2019-12-30 09:35:00,68.93,68.93,68.34,68.34,6856.0,67.3203,67.3203,66.7441,66.7441,6856.0
2019-12-30 09:40:00,68.43,68.53,68.15,68.18,3028.0,66.832,66.9297,66.5585,66.5878,3028.0
2019-12-30 09:45:00,68.24,68.27,68.11,68.11,4591.0,66.6464,66.6757,66.5195,66.5195,4591.0
2019-12-30 09:50:00,68.03,68.3,68.03,68.3,8348.0,66.4414,66.705,66.4414,66.705,8348.0
2019-12-30 09:55:00,68.34,68.41,68.22,68.22,2398.0,66.7441,66.8125,66.6269,66.6269,2398.0
2019-12-30 10:00:00,68.21,68.36,68.21,68.29,2671.0,66.6171,66.7636,66.6171,66.6953,2671.0
2019-12-30 10:05:00,68.31,68.51,68.31,68.45,7866.0,66.7148,66.9101,66.7148,66.8515,7866.0
2019-12-30 10:10:00,68.5,68.5,68.24,68.3,4941.0,66.9004,66.9004,66.6464,66.705,4941.0
2019-12-30 10:15:00,68.24,68.37,68.19,68.35,1400.0,66.6464,66.7734,66.5976,66.7539,1400.0
2019-12-30 10:20:00,68.42,68.51,68.4,68.44,1800.0,66.8222,66.9101,66.8027,66.8418,1800.0
2019-12-30 10:25:00,68.46,68.5,68.41,68.5,2497.0,66.8613,66.9004,66.8125,66.9004,2497.0
2019-12-30 10:30:00,68.51,68.57,68.51,68.57,3102.0,66.9101,66.9687,66.9101,66.9687,3102.0
2019-12-30 10:35:00,68.56,68.71,68.56,68.71,3210.0,66.959,67.1055,66.959,67.1055,3210.0
2019-12-30 10:40:00,68.7,68.71,68.6,68.62,2843.0,67.0957,67.1055,66.998,67.0176,2843.0
2019-12-30 10:45:00,68.61,68.67,68.52,68.52,2476.0,67.0078,67.0664,66.9199,66.9199,2476.0
2019-12-30 10:50:00,68.54,68.6,68.43,68.6,5775.0,66.9394,66.998,66.832,66.998,5775.0
2019-12-30 10:55:00,68.59,68.67,68.54,68.67,5363.0,66.9883,67.0664,66.9394,67.0664,5363.0
2019-12-30 11:00:00,68.67,68.69,68.58,68.63,4000.0,67.0664,67.0859,66.9785,67.0273,4000.0
2019-12-30 11:05:00,68.61,68.65,68.5,68.5,13472.0,67.0078,67.0469,66.9004,66.9004,13472.0
2019-12-30 11:10:00,68.48,68.66,68.43,68.63,9154.0,66.8808,67.0566,66.832,67.0273,9154.0
2019-12-30 11:15:00,68.63,68.75,68.62,68.75,3033.0,67.0273,67.1445,67.0176,67.1445,3033.0
2019-12-30 11:20:00,68.75,68.91,68.74,68.89,6064.0,67.1445,67.3008,67.1348,67.2813,6064.0
2019-12-30 11:25:00,68.89,68.92,68.81,68.85,6293.0,67.2813,67.3106,67.2031,67.2422,6293.0
2019-12-30 11:30:00,68.86,68.89,68.82,68.87,4057.0,67.252,67.2813,67.2129,67.2617,4057.0
2019-12-30 11:35:00,68.9,68.93,68.87,68.9,1562.0,67.291,67.3203,67.2617,67.291,1562.0
2019-12-30 11:40:00,68.9,68.98,68.88,68.98,3282.0,67.291,67.3692,67.2715,67.3692,3282.0
2019-12-30 11:45:00,68.96,68.99,68.89,68.92,3514.0,67.3496,67.3789,67.2813,67.3106,3514.0
2019-12-30 11:50:00,68.91,69.02,68.9,68.97,3947.0,67.3008,67.4082,67.291,67.3594,3947.0
2019-12-30 11:55:00,68.96,68.96,68.86,68.95,3150.0,67.3496,67.3496,67.252,67.3399,3150.0
2019-12-30 12:00:00,68.92,68.94,68.91,68.91,2198.0,67.3106,67.3301,67.3008,67.3008,2198.0
2019-12-30 12:05:00,68.93,68.93,68.86,68.87,2774.0,67.3203,67.3203,67.252,67.2617,2774.0
2019-12-30 12:10:00,68.86,68.89,68.84,68.85,4750.0,67.252,67.2813,67.2324,67.2422,4750.0
2019-12-30 12:15:00,68.87,69.03,68.87,68.98,4808.0,67.2617,67.418,67.2617,67.3692,4808.0
2019-12-30 12:20:00,69.0,69.0,68.95,68.97,3163.0,67.3887,67.3887,67.3399,67.3594,3163.0
2019-12-30 12:25:00,69.01,69.06,69.01,69.02,2899.0,67.3985,67.4473,67.3985,67.4082,2899.0
2019-12-30 12:30:00,69.03,69.09,69.03,69.09,3831.0,67.418,67.4766,67.418,67.4766,3831.0
2019-12-30 12:35:00,69.07,69.08,69.04,69.08,950.0,67.4571,67.4668,67.4278,67.4668,950.0
2019-12-30 12:40:00,69.07,69.12,69.03,69.1,3467.0,67.4571,67.5059,67.418,67.4864,3467.0
2019-12-30 12:45:00,69.1,69.1,69.04,69.07,2349.0,67.4864,67.4864,67.4278,67.4571,2349.0
2019-12-30 12:50:00,69.08,69.12,69.08,69.1,1557.0,67.4668,67.5059,67.4668,67.4864,1557.0
2019-12-30 12:55:00,69.08,69.11,69.01,69.01,1850.0,67.4668,67.4961,67.3985,67.3985,1850.0
2019-12-30 13:00:00,69.0,69.02,68.92,68.94,1750.0,67.3887,67.4082,67.3106,67.3301,1750.0
2019-12-30 13:05:00,68.95,69.01,68.91,68.95,2764.0,67.3399,67.3985,67.3008,67.3399,2764.0
2019-12-30 13:10:00,68.97,69.01,68.96,69.01,1717.0,67.3594,67.3985,67.3496,67.3985,1717.0
2019-12-30 13:15:00,68.98,69.02,68.98,69.0,1417.0,67.3692,67.4082,67.3692,67.3887,1417.0
2019-12-30 13:20:00,68.99,69.05,68.99,69.03,1400.0,67.3789,67.4375,67.3789,67.418,1400.0
2019-12-30 13:25:00,69.04,69.05,69.0,69.0,1827.0,67.4278,67.4375,67.3887,67.3887,1827.0
2019-12-30 13:30:00,68.98,69.01,68.97,68.99,2627.0,67.3692,67.3985,67.3594,67.3789,2627.0
2019-12-30 13:35:00,69.01,69.05,69.01,69.05,4014.0,67.3985,67.4375,67.3985,67.4375,4014.0
2019-12-30 13:40:00,69.06,69.07,69.0,69.0,2700.0,67.4473,67.4571,67.3887,67.3887,2700.0
2019-12-30 13:45:00,69.0,69.03,68.95,68.99,2526.0,67.3887,67.418,67.3399,67.3789,2526.0
2019-12-30 13:50:00,68.99,69.06,68.99,69.0,4219.0,67.3789,67.4473,67.3789,67.3887,4219.0
2019-12-30 13:55:00,69.01,69.03,68.97,68.99,3714.0,67.3985,67.418,67.3594,67.3789,3714.0
2019-12-30 14:00:00,68.97,68.97,68.83,68.87,5349.0,67.3594,67.3594,67.2227,67.2617,5349.0
2019-12-30 14:05:00,68.85,68.87,68.84,68.87,1834.0,67.2422,67.2617,67.2324,67.2617,1834.0
2019-12-30 14:10:00,68.87,68.88,68.83,68.84,3800.0,67.2617,67.2715,67.2227,67.2324,3800.0
2019-12-30 14:15:00,68.85,68.86,68.83,68.84,2947.0,67.2422,67.252,67.2227,67.2324,2947.0
2019-12-30 14:20:00,68.82,68.82,68.74,68.74,2198.0,67.2129,67.2129,67.1348,67.1348,2198.0
2019-12-30 14:25:00,68.72,68.78,68.71,68.77,8297.0,67.1152,67.1738,67.1055,67.1641,8297.0
2019-12-30 14:30:00,68.75,68.75,68.66,68.73,7953.0,67.1445,67.1445,67.0566,67.125,7953.0
2019-12-30 14:35:00,68.73,68.75,68.7,68.71,2478.0,67.125,67.1445,67.0957,67.1055,2478.0
2019-12-30 14:40:00,68.7,68.76,68.7,68.75,1900.0,67.0957,67.1543,67.0957,67.1445,1900.0
2019-12-30 14:45:00,68.76,68.76,68.72,68.76,2913.0,67.1543,67.1543,67.1152,67.1543,2913.0
2019-12-30 14:50:00,68.76,68.81,68.73,68.78,5459.0,67.1543,67.2031,67.125,67.1738,5459.0
2019-12-30 14:55:00,68.76,68.76,68.7,68.72,2146.0,67.1543,67.1543,67.0957,67.1152,2146.0
2019-12-30 15:00:00,68.71,68.77,68.68,68.77,3200.0,67.1055,67.1641,67.0762,67.1641,3200.0
2019-12-30 15:05:00,68.81,68.84,68.79,68.82,2301.0,67.2031,67.2324,67.1836,67.2129,2301.0
2019-12-30 15:10:00,68.82,68.84,68.79,68.84,2550.0,67.2129,67.2324,67.1836,67.2324,2550.0
2019-12-30 15:15:00,68.85,68.91,68.84,68.87,7726.0,67.2422,67.3008,67.2324,67.2617,7726.0
2019-12-30 15:20:00,68.88,68.92,68.85,68.88,2215.0,67.2715,67.3106,67.2422,67.2715,2215.0
2019-12-30 15:25:00,68.89,68.9,68.87,68.87,2726.0,67.2813,67.291,67.2617,67.2617,2726.0
2019-12-30 15:30:00,68.89,68.94,68.86,68.87,7292.0,67.2813,67.3301,67.252,67.2617,7292.0
2019-12-30 15:35:00,68.87,68.92,68.87,68.91,6402.0,67.2617,67.3106,67.2617,67.3008,6402.0
2019-12-30 15:40:00,68.9,68.92,68.85,68.9,5399.0,67.291,67.3106,67.2422,67.291,5399.0
2019-12-30 15:45:00,68.89,68.89,68.83,68.87,7100.0,67.2813,67.2813,67.2227,67.2617,7100.0
2019-12-30 15:50:00,68.85,68.85,68.58,68.77,35970.0,67.2422,67.2422,66.9785,67.1641,35970.0
2019-12-30 15:55:00,68.77,68.8,68.71,68.76,45903.0,67.1641,67.1934,67.1055,67.1543,45903.0
2019-12-31 09:30:00,68.43,68.61,68.19,68.53,14289.0,66.832,67.0078,66.5976,66.9297,14289.0
2019-12-31 09:35:00,68.63,68.68,68.43,68.43,16885.0,67.0273,67.0762,66.832,66.832,16885.0
2019-12-31 09:40:00,68.45,68.54,68.41,68.46,9608.0,66.8515,66.9394,66.8125,66.8613,9608.0
2019-12-31 09:45:00,68.46,68.49,68.36,68.45,10742.0,66.8613,66.8906,66.7636,66.8515,10742.0
2019-12-31 09:50:00,68.44,68.45,68.35,68.35,8734.0,66.8418,66.8515,66.7539,66.7539,8734.0
2019-12-31 09:55:00,68.39,68.43,68.36,68.36,2452.0,66.7929,66.832,66.7636,66.7636,2452.0
2019-12-31 10:00:00,68.41,68.42,68.24,68.34,5550.0,66.8125,66.8222,66.6464,66.7441,5550.0
2019-12-31 10:05:00,68.28,68.47,68.26,68.44,4024.0,66.6855,66.8711,66.666,66.8418,4024.0
2019-12-31 10:10:00,68.44,68.44,68.36,68.44,5261.0,66.8418,66.8418,66.7636,66.8418,5261.0
2019-12-31 10:15:00,68.44,68.46,68.39,68.39,5703.0,66.8418,66.8613,66.7929,66.7929,5703.0
2019-12-31 10:20:00,68.37,68.44,68.33,68.33,5199.0,66.7734,66.8418,66.7343,66.7343,5199.0
2019-12-31 10:25:00,68.36,68.37,68.27,68.31,2600.0,66.7636,66.7734,66.6757,66.7148,2600.0
2019-12-31 10:30:00,68.3,68.3,68.22,68.24,3952.0,66.705,66.705,66.6269,66.6464,3952.0
2019-12-31 10:35:00,68.23,68.32,68.23,68.32,3600.0,66.6367,66.7246,66.6367,66.7246,3600.0
2019-12-31 10:40:00,68.3,68.32,68.24,68.24,4959.0,66.705,66.7246,66.6464,66.6464,4959.0
2019-12-31 10:45:00,68.24,68.24,68.14,68.15,5381.0,66.6464,66.6464,66.5488,66.5585,5381.0
2019-12-31 10:50:00,68.13,68.15,68.07,68.15,4650.0,66.539,66.5585,66.4804,66.5585,4650.0
2019-12-31 10:55:00,68.17,68.17,68.08,68.1,4434.0,66.5781,66.5781,66.4902,66.5097,4434.0
2019-12-31 11:00:00,68.08,68.11,67.95,67.96,17048.0,66.4902,66.5195,66.3632,66.373,17048.0
2019-12-31 11:05:00,67.96,67.97,67.89,67.93,7914.0,66.373,66.3828,66.3046,66.3437,7914.0
2019-12-31 11:10:00,67.92,67.96,67.88,67.9,6724.0,66.3339,66.373,66.2949,66.3144,6724.0
2019-12-31 11:15:00,67.93,68.08,67.92,68.08,4229.0,66.3437,66.4902,66.3339,66.4902,4229.0
2019-12-31 11:20:00,68.08,68.12,68.06,68.06,3645.0,66.4902,66.5293,66.4707,66.4707,3645.0
2019-12-31 11:25:00,68.07,68.07,68.02,68.03,3551.0,66.4804,66.4804,66.4316,66.4414,3551.0
2019-12-31 11:30:00,68.02,68.02,67.94,67.97,3714.0,66.4316,66.4316,66.3535,66.3828,3714.0
2019-12-31 11:35:00,68.0,68.12,67.99,68.12,5477.0,66.4121,66.5293,66.4023,66.5293,5477.0
2019-12-31 11:40:00,68.12,68.22,68.12,68.12,5465.0,66.5293,66.6269,66.5293,66.5293,5465.0
2019-12-31 11:45:00,68.13,68.14,68.08,68.11,7436.0,66.539,66.5488,66.4902,66.5195,7436.0
2019-12-31 11:50:00,68.1,68.12,68.05,68.06,6760.0,66.5097,66.5293,66.4609,66.4707,6760.0
2019-12-31 11:55:00,68.06,68.07,67.98,68.05,7176.0,66.4707,66.4804,66.3925,66.4609,7176.0
2019-12-31 12:00:00,68.03,68.04,67.97,68.03,6000.0,66.4414,66.4511,66.3828,66.4414,6000.0
2019-12-31 12:05:00,68.02,68.1,68.02,68.1,3500.0,66.4316,66.5097,66.4316,66.5097,3500.0
2019-12-31 12:10:00,68.09,68.1,68.06,68.08,6447.0,66.5,66.5097,66.4707,66.4902,6447.0
2019-12-31 12:15:00,68.07,68.09,68.06,68.06,3324.0,66.4804,66.5,66.4707,66.4707,3324.0
2019-12-31 12:20:00,68.06,68.08,68.02,68.03,6135.0,66.4707,66.4902,66.4316,66.4414,6135.0
2019-12-31 12:25:00,68.02,68.13,67.98,68.1,31701.0,66.4316,66.539,66.3925,66.5097,31701.0
2019-12-31 12:30:00,68.12,68.17,68.09,68.16,7605.0,66.5293,66.5781,66.5,66.5683,7605.0
2019-12-31 12:35:00,68.16,68.18,68.14,68.16,3247.0,66.5683,66.5878,66.5488,66.5683,3247.0
2019-12-31 12:40:00,68.16,68.18,68.15,68.17,5571.0,66.5683,66.5878,66.5585,66.5781,5571.0
2019-12-31 12:45:00,68.17,68.19,68.16,68.19,3148.0,66.5781,66.5976,66.5683,66.5976,3148.0
2019-12-31 12:50:00,68.2,68.23,68.2,68.23,2492.0,66.6074,66.6367,66.6074,66.6367,2492.0
2019-12-31 12:55:00,68.22,68.24,68.16,68.16,4485.0,66.6269,66.6464,66.5683,66.5683,4485.0
2019-12-31 13:00:00,68.17,68.24,68.17,68.2,5060.0,66.5781,66.6464,66.5781,66.6074,5060.0
2019-12-31 13:05:00,68.21,68.25,68.2,68.25,3187.0,66.6171,66.6562,66.6074,66.6562,3187.0
2019-12-31 13:10:00,68.24,68.24,68.2,68.22,3300.0,66.6464,66.6464,66.6074,66.6269,3300.0
2019-12-31 13:15:00,68.22,68.22,68.12,68.14,5249.0,66.6269,66.6269,66.5293,66.5488,5249.0
2019-12-31 13:20:00,68.15,68.17,68.09,68.09,7021.0,66.5585,66.5781,66.5,66.5,7021.0
2019-12-31 13:25:00,68.12,68.15,68.1,68.14,2905.0,66.5293,66.5585,66.5097,66.5488,2905.0
2019-12-31 13:30:00,68.15,68.19,68.15,68.17,5026.0,66.5585,66.5976,66.5585,66.5781,5026.0
2019-12-31 13:35:00,68.18,68.2,68.16,68.2,3400.0,66.5878,66.6074,66.5683,66.6074,3400.0
2019-12-31 13:40:00,68.23,68.26,68.21,68.21,3200.0,66.6367,66.666,66.6171,66.6171,3200.0
2019-12-31 13:45:00,68.22,68.25,68.21,68.23,3243.0,66.6269,66.6562,66.6171,66.6367,3243.0
2019-12-31 13:50:00,68.22,68.23,68.2,68.2,2700.0,66.6269,66.6367,66.6074,66.6074,2700.0
2019-12-31 13:55:00,68.2,68.21,68.18,68.2,2400.0,66.6074,66.6171,66.5878,66.6074,2400.0
2019-12-31 14:00:00,68.19,68.21,68.19,68.2,2612.0,66.5976,66.6171,66.5976,66.6074,2612.0
2019-12-31 14:05:00,68.21,68.26,68.21,68.24,4377.0,66.6171,66.666,66.6171,66.6464,4377.0
2019-12-31 14:10:00,68.23,68.27,68.22,68.25,3361.0,66.6367,66.6757,66.6269,66.6562,3361.0
2019-12-31 14:15:00,68.25,68.28,68.24,68.25,5775.0,66.6562,66.6855,66.6464,66.6562,5775.0
2019-12-31 14:20:00,68.25,68.32,68.25,68.3,3600.0,66.6562,66.7246,66.6562,66.705,3600.0
2019-12-31 14:25:00,68.31,68.34,68.3,68.34,5000.0,66.7148,66.7441,66.705,66.7441,5000.0
2019-12-31 14:30:00,68.33,68.34,68.29,68.3,3000.0,66.7343,66.7441,66.6953,66.705,3000.0
2019-12-31 14:35:00,68.29,68.31,68.26,68.28,3850.0,66.6953,66.7148,66.666,66.6855,3850.0
2019-12-31 14:40:00,68.28,68.34,68.28,68.34,1400.0,66.6855,66.7441,66.6855,66.7441,1400.0
2019-12-31 14:45:00,68.32,68.34,68.32,68.32,3300.0,66.7246,66.7441,66.7246,66.7246,3300.0
2019-12-31 14:50:00,68.31,68.32,68.29,68.29,3447.0,66.7148,66.7246,66.6953,66.6953,3447.0
2019-12-31 14:55:00,68.29,68.32,68.29,68.32,3451.0,66.6953,66.7246,66.6953,66.7246,3451.0
2019-12-31 15:00:00,68.31,68.37,68.31,68.36,3695.0,66.7148,66.7734,66.7148,66.7636,3695.0
2019-12-31 15:05:00,68.39,68.39,68.33,68.33,3138.0,66.7929,66.7929,66.7343,66.7343,3138.0
2019-12-31 15:10:00,68.34,68.38,68.33,68.36,5240.0,66.7441,66.7832,66.7343,66.7636,5240.0
2019-12-31 15:15:00,68.36,68.38,68.34,68.37,4275.0,66.7636,66.7832,66.7441,66.7734,4275.0
2019-12-31 15:20:00,68.38,68.4,68.32,68.33,4950.0,66.7832,66.8027,66.7246,66.7343,4950.0
2019-12-31 15:25:00,68.33,68.35,68.32,68.34,3744.0,66.7343,66.7539,66.7246,66.7441,3744.0
2019-12-31 15:30:00,68.35,68.4,68.35,68.37,7986.0,66.7539,66.8027,66.7539,66.7734,7986.0
2019-12-31 15:35:00,68.38,68.39,68.35,68.37,6350.0,66.7832,66.7929,66.7539,66.7734,6350.0
2019-12-31 15:40:00,68.37,68.41,68.37,68.39,13221.0,66.7734,66.8125,66.7734,66.7929,13221.0
2019-12-31 15:45:00,68.39,68.43,68.36,68.36,12851.0,66.7929,66.832,66.7636,66.7636,12851.0
2019-12-31 15:50:00,68.37,68.37,68.13,68.2,40537.0,66.7734,66.7734,66.539,66.6074,40537.0
2019-12-31 15:55:00,68.22,68.27,68.14,68.19,57105.0,66.6269,66.6757,66.5488,66.5976,57105.0
2020-01-02 09:30:00,68.84,69.42,68.54,69.42,40037.0,67.2324,67.7989,66.9394,67.7989,40037.0
2020-01-02 09:35:00,69.41,69.79,69.3,69.66,12856.0,67.7891,68.1603,67.6817,68.0333,12856.0
2020-01-02 09:40:00,69.79,69.79,69.49,69.61,6500.0,68.1603,68.1603,67.8673,67.9845,6500.0
2020-01-02 09:45:00,69.55,69.59,69.47,69.47,5520.0,67.9259,67.9649,67.8477,67.8477,5520.0
2020-01-02 09:50:00,69.53,69.55,69.41,69.52,11459.0,67.9063,67.9259,67.7891,67.8966,11459.0
2020-01-02 09:55:00,69.55,69.56,69.5,69.55,9588.0,67.9259,67.9356,67.877,67.9259,9588.0
2020-01-02 10:00:00,69.55,69.59,69.39,69.42,4965.0,67.9259,67.9649,67.7696,67.7989,4965.0
2020-01-02 10:05:00,69.46,69.47,69.37,69.4,9838.0,67.838,67.8477,67.7501,67.7794,9838.0
2020-01-02 10:10:00,69.41,69.43,69.16,69.16,4089.0,67.7891,67.8087,67.545,67.545,4089.0
2020-01-02 10:15:00,69.11,69.13,69.03,69.08,7892.0,67.4961,67.5157,67.418,67.4668,7892.0
2020-01-02 10:20:00,69.12,69.12,68.98,69.03,5276.0,67.5059,67.5059,67.3692,67.418,5276.0
2020-01-02 10:25:00,69.05,69.2,69.04,69.12,5237.0,67.4375,67.584,67.4278,67.5059,5237.0
2020-01-02 10:30:00,69.12,69.12,69.0,69.04,32439.0,67.5059,67.5059,67.3887,67.4278,32439.0
2020-01-02 10:35:00,69.09,69.11,68.8,68.84,7070.0,67.4766,67.4961,67.1934,67.2324,7070.0
2020-01-02 10:40:00,68.86,68.95,68.83,68.95,4775.0,67.252,67.3399,67.2227,67.3399,4775.0
2020-01-02 10:45:00,68.95,68.98,68.81,68.84,5566.0,67.3399,67.3692,67.2031,67.2324,5566.0
2020-01-02 10:50:00,68.85,68.95,68.83,68.91,4526.0,67.2422,67.3399,67.2227,67.3008,4526.0
2020-01-02 10:55:00,68.91,69.07,68.9,69.01,12957.0,67.3008,67.4571,67.291,67.3985,12957.0
2020-01-02 11:00:00,69.01,69.13,69.0,69.12,31178.0,67.3985,67.5157,67.3887,67.5059,31178.0
2020-01-02 11:05:00,69.12,69.2,69.08,69.13,5979.0,67.5059,67.584,67.4668,67.5157,5979.0
2020-01-02 11:10:00,69.11,69.17,69.08,69.08,4644.0,67.4961,67.5547,67.4668,67.4668,4644.0
2020-01-02 11:15:00,69.09,69.16,69.07,69.13,4704.0,67.4766,67.545,67.4571,67.5157,4704.0
2020-01-02 11:20:00,69.1,69.16,69.08,69.14,5979.0,67.4864,67.545,67.4668,67.5254,5979.0
2020-01-02 11:25:00,69.14,69.21,69.09,69.2,5101.0,67.5254,67.5938,67.4766,67.584,5101.0
2020-01-02 11:30:00,69.19,69.19,69.04,69.04,6609.0,67.5743,67.5743,67.4278,67.4278,6609.0
2020-01-02 11:35:00,69.03,69.03,68.86,68.93,8200.0,67.418,67.418,67.252,67.3203,8200.0
2020-01-02 11:40:00,68.94,68.98,68.93,68.97,3108.0,67.3301,67.3692,67.3203,67.3594,3108.0
2020-01-02 11:45:00,68.97,69.03,68.95,69.03,2368.0,67.3594,67.418,67.3399,67.418,2368.0
2020-01-02 11:50:00,69.04,69.11,69.04,69.06,7229.0,67.4278,67.4961,67.4278,67.4473,7229.0
2020-01-02 11:55:00,69.07,69.14,69.06,69.14,9385.0,67.4571,67.5254,67.4473,67.5254,9385.0
2020-01-02 12:00:00,69.16,69.19,69.15,69.19,2473.0,67.545,67.5743,67.5352,67.5743,2473.0
2020-01-02 12:05:00,69.18,69.21,69.13,69.21,3227.0,67.5645,67.5938,67.5157,67.5938,3227.0
2020-01-02 12:10:00,69.19,69.21,69.14,69.15,3173.0,67.5743,67.5938,67.5254,67.5352,3173.0
2020-01-02 12:15:00,69.13,69.17,69.1,69.17,3985.0,67.5157,67.5547,67.4864,67.5547,3985.0
2020-01-02 12:20:00,69.16,69.2,69.16,69.17,2068.0,67.545,67.584,67.545,67.5547,2068.0
2020-01-02 12:25:00,69.17,69.17,69.09,69.1,5946.0,67.5547,67.5547,67.4766,67.4864,5946.0
2020-01-02 12:30:00,69.11,69.15,69.08,69.15,7514.0,67.4961,67.5352,67.4668,67.5352,7514.0
2020-01-02 12:35:00,69.15,69.17,69.11,69.11,6679.0,67.5352,67.5547,67.4961,67.4961,6679.0
2020-01-02 12:40:00,69.09,69.14,69.08,69.1,3184.0,67.4766,67.5254,67.4668,67.4864,3184.0
2020-01-02 12:45:00,69.09,69.13,69.09,69.11,3007.0,67.4766,67.5157,67.4766,67.4961,3007.0
2020-01-02 12:50:00,69.12,69.14,69.09,69.09,3100.0,67.5059,67.5254,67.4766,67.4766,3100.0
2020-01-02 12:55:00,69.11,69.12,69.07,69.11,3352.0,67.4961,67.5059,67.4571,67.4961,3352.0
2020-01-02 13:00:00,69.1,69.11,69.03,69.11,7710.0,67.4864,67.4961,67.418,67.4961,7710.0
2020-01-02 13:05:00,69.13,69.25,69.12,69.22,6770.0,67.5157,67.6329,67.5059,67.6036,6770.0
2020-01-02 13:10:00,69.22,69.25,69.17,69.19,1995.0,67.6036,67.6329,67.5547,67.5743,1995.0
2020-01-02 13:15:00,69.15,69.16,69.13,69.15,1650.0,67.5352,67.545,67.5157,67.5352,1650.0
2020-01-02 13:20:00,69.16,69.2,69.16,69.2,1699.0,67.545,67.584,67.545,67.584,1699.0
2020-01-02 13:25:00,69.21,69.22,69.18,69.18,1400.0,67.5938,67.6036,67.5645,67.5645,1400.0
2020-01-02 13:30:00,69.17,69.19,69.13,69.15,2325.0,67.5547,67.5743,67.5157,67.5352,2325.0
2020-01-02 13:35:00,69.14,69.14,69.1,69.1,3522.0,67.5254,67.5254,67.4864,67.4864,3522.0
2020-01-02 13:40:00,69.1,69.1,69.0,69.01,2892.0,67.4864,67.4864,67.3887,67.3985,2892.0
2020-01-02 13:45:00,69.02,69.05,68.92,69.02,11554.0,67.4082,67.4375,67.3106,67.4082,11554.0
2020-01-02 13:50:00,69.02,69.05,69.02,69.04,2065.0,67.4082,67.4375,67.4082,67.4278,2065.0
2020-01-02 13:55:00,69.04,69.07,69.04,69.05,4061.0,67.4278,67.4571,67.4278,67.4375,4061.0
2020-01-02 14:00:00,69.05,69.08,69.04,69.06,9025.0,67.4375,67.4668,67.4278,67.4473,9025.0
2020-01-02 14:05:00,69.06,69.07,69.02,69.02,8793.0,67.4473,67.4571,67.4082,67.4082,8793.0
2020-01-02 14:10:00,69.04,69.12,69.0,69.12,4663.0,67.4278,67.5059,67.3887,67.5059,4663.0
2020-01-02 14:15:00,69.12,69.23,69.12,69.22,3583.0,67.5059,67.6133,67.5059,67.6036,3583.0
2020-01-02 14:20:00,69.24,69.3,69.22,69.27,10508.0,67.6231,67.6817,67.6036,67.6524,10508.0
2020-01-02 14:25:00,69.29,69.31,69.29,69.3,2515.0,67.6719,67.6915,67.6719,67.6817,2515.0
2020-01-02 14:30:00,69.3,69.3,69.27,69.28,2565.0,67.6817,67.6817,67.6524,67.6622,2565.0
2020-01-02 14:35:00,69.28,69.39,69.25,69.36,10452.0,67.6622,67.7696,67.6329,67.7403,10452.0
2020-01-02 14:40:00,69.37,69.43,69.35,69.42,7355.0,67.7501,67.8087,67.7305,67.7989,7355.0
2020-01-02 14:45:00,69.43,69.45,69.4,69.43,3150.0,67.8087,67.8282,67.7794,67.8087,3150.0
2020-01-02 14:50:00,69.41,69.46,69.41,69.46,3810.0,67.7891,67.838,67.7891,67.838,3810.0
2020-01-02 14:55:00,69.46,69.47,69.43,69.47,8536.0,67.838,67.8477,67.8087,67.8477,8536.0
2020-01-02 15:00:00,69.47,69.52,69.44,69.51,11251.0,67.8477,67.8966,67.8184,67.8868,11251.0
2020-01-02 15:05:00,69.49,69.51,69.47,69.49,16025.0,67.8673,67.8868,67.8477,67.8673,16025.0
2020-01-02 15:10:00,69.48,69.51,69.47,69.49,11575.0,67.8575,67.8868,67.8477,67.8673,11575.0
2020-01-02 15:15:00,69.48,69.49,69.27,69.37,20317.0,67.8575,67.8673,67.6524,67.7501,20317.0
2020-01-02 15:20:00,69.36,69.42,69.35,69.4,10197.0,67.7403,67.7989,67.7305,67.7794,10197.0
2020-01-02 15:25:00,69.41,69.42,69.37,69.41,8003.0,67.7891,67.7989,67.7501,67.7891,8003.0
2020-01-02 15:30:00,69.39,69.44,69.36,69.42,11502.0,67.7696,67.8184,67.7403,67.7989,11502.0
2020-01-02 15:35:00,69.42,69.44,69.4,69.41,8146.0,67.7989,67.8184,67.7794,67.7891,8146.0
2020-01-02 15:40:00,69.41,69.43,69.39,69.43,9566.0,67.7891,67.8087,67.7696,67.8087,9566.0
2020-01-02 15:45:00,69.42,69.44,69.37,69.39,13540.0,67.7989,67.8184,67.7501,67.7696,13540.0
2020-01-02 15:50:00,69.42,69.62,69.39,69.62,23053.0,67.7989,67.9942,67.7696,67.9942,23053.0
2020-01-02 15:55:00,69.6,69.7,69.53,69.68,55064.0,67.9747,68.0724,67.9063,68.0528,55064.0
2020-01-03 09:30:00,68.13,68.51,67.87,68.44,29924.0,66.539,66.9101,66.2851,66.8418,29924.0
2020-01-03 09:35:00,68.5,68.6,68.27,68.47,12251.0,66.9004,66.998,66.6757,66.8711,12251.0
2020-01-03 09:40:00,68.49,68.57,68.42,68.43,19989.0,66.8906,66.9687,66.8222,66.832,19989.0
2020-01-03 09:45:00,68.39,68.49,68.31,68.33,29398.0,66.7929,66.8906,66.7148,66.7343,29398.0
2020-01-03 09:50:00,68.29,68.38,68.15,68.17,8043.0,66.6953,66.7832,66.5585,66.5781,8043.0
2020-01-03 09:55:00,68.17,68.18,67.79,67.81,36753.0,66.5781,66.5878,66.207,66.2265,36753.0
2020-01-03 10:00:00,67.72,67.77,67.47,67.62,30983.0,66.1386,66.1874,65.8944,66.0409,30983.0
2020-01-03 10:05:00,67.59,68.06,67.54,68.06,7061.0,66.0116,66.4707,65.9628,66.4707,7061.0
2020-01-03 10:10:00,68.02,68.04,67.85,67.9,10236.0,66.4316,66.4511,66.2656,66.3144,10236.0
2020-01-03 10:15:00,67.9,68.08,67.9,67.99,3592.0,66.3144,66.4902,66.3144,66.4023,3592.0
2020-01-03 10:20:00,67.91,67.91,67.8,67.82,3402.0,66.3242,66.3242,66.2167,66.2363,3402.0
2020-01-03 10:25:00,67.83,67.98,67.79,67.95,7966.0,66.246,66.3925,66.207,66.3632,7966.0
2020-01-03 10:30:00,68.01,68.07,68.01,68.03,2450.0,66.4218,66.4804,66.4218,66.4414,2450.0
2020-01-03 10:35:00,68.06,68.06,67.91,67.92,8660.0,66.4707,66.4707,66.3242,66.3339,8660.0
2020-01-03 10:40:00,67.97,68.11,67.97,68.11,2700.0,66.3828,66.5195,66.3828,66.5195,2700.0
2020-01-03 10:45:00,68.19,68.21,68.09,68.09,6854.0,66.5976,66.6171,66.5,66.5,6854.0
2020-01-03 10:50:00,68.1,68.16,68.03,68.16,5635.0,66.5097,66.5683,66.4414,66.5683,5635.0
2020-01-03 10:55:00,68.14,68.25,68.13,68.21,6532.0,66.5488,66.6562,66.539,66.6171,6532.0
2020-01-03 11:00:00,68.2,68.22,68.12,68.12,37705.0,66.6074,66.6269,66.5293,66.5293,37705.0
2020-01-03 11:05:00,68.16,68.31,68.14,68.3,12676.0,66.5683,66.7148,66.5488,66.705,12676.0
2020-01-03 11:10:00,68.28,68.33,68.18,68.3,2532.0,66.6855,66.7343,66.5878,66.705,2532.0
2020-01-03 11:15:00,68.29,68.29,68.2,68.24,2824.0,66.6953,66.6953,66.6074,66.6464,2824.0
2020-01-03 11:20:00,68.25,68.36,68.25,68.33,4182.0,66.6562,66.7636,66.6562,66.7343,4182.0
2020-01-03 11:25:00,68.34,68.36,68.29,68.29,2004.0,66.7441,66.7636,66.6953,66.6953,2004.0
2020-01-03 11:30:00,68.31,68.5,68.31,68.49,3214.0,66.7148,66.9004,66.7148,66.8906,3214.0
2020-01-03 11:35:00,68.48,68.61,68.47,68.59,13505.0,66.8808,67.0078,66.8711,66.9883,13505.0
2020-01-03 11:40:00,68.59,68.66,68.51,68.53,11301.0,66.9883,67.0566,66.9101,66.9297,11301.0
2020-01-03 11:45:00,68.53,68.54,68.43,68.46,9677.0,66.9297,66.9394,66.832,66.8613,9677.0
2020-01-03 11:50:00,68.44,68.57,68.4,68.53,23400.0,66.8418,66.9687,66.8027,66.9297,23400.0
2020-01-03 11:55:00,68.54,68.54,68.4,68.41,3405.0,66.9394,66.9394,66.8027,66.8125,3405.0
2020-01-03 12:00:00,68.48,68.62,68.48,68.62,2410.0,66.8808,67.0176,66.8808,67.0176,2410.0
2020-01-03 12:05:00,68.66,68.82,68.66,68.78,4448.0,67.0566,67.2129,67.0566,67.1738,4448.0
2020-01-03 12:10:00,68.79,68.79,68.74,68.75,2905.0,67.1836,67.1836,67.1348,67.1445,2905.0
2020-01-03 12:15:00,68.76,68.81,68.67,68.77,4642.0,67.1543,67.2031,67.0664,67.1641,4642.0
2020-01-03 12:20:00,68.77,68.77,68.71,68.73,2190.0,67.1641,67.1641,67.1055,67.125,2190.0
2020-01-03 12:25:00,68.73,68.75,68.66,68.66,5880.0,67.125,67.1445,67.0566,67.0566,5880.0
2020-01-03 12:30:00,68.68,68.77,68.66,68.71,5947.0,67.0762,67.1641,67.0566,67.1055,5947.0
2020-01-03 12:35:00,68.73,68.82,68.72,68.8,3616.0,67.125,67.2129,67.1152,67.1934,3616.0
2020-01-03 12:40:00,68.82,68.88,68.79,68.83,2407.0,67.2129,67.2715,67.1836,67.2227,2407.0
2020-01-03 12:45:00,68.85,68.88,68.82,68.88,2257.0,67.2422,67.2715,67.2129,67.2715,2257.0
2020-01-03 12:50:00,68.88,68.91,68.85,68.9,1908.0,67.2715,67.3008,67.2422,67.291,1908.0
2020-01-03 12:55:00,68.9,68.9,68.77,68.77,6035.0,67.291,67.291,67.1641,67.1641,6035.0
2020-01-03 13:00:00,68.76,68.81,68.74,68.75,47447.0,67.1543,67.2031,67.1348,67.1445,47447.0
2020-01-03 13:05:00,68.75,68.78,68.71,68.71,2500.0,67.1445,67.1738,67.1055,67.1055,2500.0
2020-01-03 13:10:00,68.69,68.75,68.68,68.68,3297.0,67.0859,67.1445,67.0762,67.0762,3297.0
2020-01-03 13:15:00,68.67,68.67,68.51,68.53,6825.0,67.0664,67.0664,66.9101,66.9297,6825.0
2020-01-03 13:20:00,68.53,68.55,68.48,68.52,7762.0,66.9297,66.9492,66.8808,66.9199,7762.0
2020-01-03 13:25:00,68.52,68.57,68.48,68.51,6062.0,66.9199,66.9687,66.8808,66.9101,6062.0
2020-01-03 13:30:00,68.49,68.53,68.4,68.41,6773.0,66.8906,66.9297,66.8027,66.8125,6773.0
2020-01-03 13:35:00,68.42,68.42,68.2,68.31,5510.0,66.8222,66.8222,66.6074,66.7148,5510.0
2020-01-03 13:40:00,68.36,68.4,68.22,68.33,11694.0,66.7636,66.8027,66.6269,66.7343,11694.0
2020-01-03 13:45:00,68.31,68.35,68.28,68.33,6853.0,66.7148,66.7539,66.6855,66.7343,6853.0
2020-01-03 13:50:00,68.31,68.37,68.29,68.33,4405.0,66.7148,66.7734,66.6953,66.7343,4405.0
2020-01-03 13:55:00,68.31,68.33,68.27,68.31,3867.0,66.7148,66.7343,66.6757,66.7148,3867.0
2020-01-03 14:00:00,68.31,68.39,68.25,68.28,4103.0,66.7148,66.7929,66.6562,66.6855,4103.0
2020-01-03 14:05:00,68.31,68.31,68.19,68.22,3521.0,66.7148,66.7148,66.5976,66.6269,3521.0
2020-01-03 14:10:00,68.22,68.22,68.13,68.13,1766.0,66.6269,66.6269,66.539,66.539,1766.0
2020-01-03 14:15:00,68.12,68.14,68.07,68.1,5816.0,66.5293,66.5488,66.4804,66.5097,5816.0
2020-01-03 14:20:00,68.06,68.07,67.99,68.0,7000.0,66.4707,66.4804,66.4023,66.4121,7000.0
2020-01-03 14:25:00,67.99,68.05,67.93,68.03,8362.0,66.4023,66.4609,66.3437,66.4414,8362.0
2020-01-03 14:30:00,68.03,68.12,68.02,68.12,3663.0,66.4414,66.5293,66.4316,66.5293,3663.0
2020-01-03 14:35:00,68.12,68.25,68.1,68.25,4192.0,66.5293,66.6562,66.5097,66.6562,4192.0
2020-01-03 14:40:00,68.23,68.23,68.16,68.19,6149.0,66.6367,66.6367,66.5683,66.5976,6149.0
2020-01-03 14:45:00,68.2,68.23,68.15,68.23,3924.0,66.6074,66.6367,66.5585,66.6367,3924.0
2020-01-03 14:50:00,68.2,68.27,68.2,68.25,4655.0,66.6074,66.6757,66.6074,66.6562,4655.0
2020-01-03 14:55:00,68.25,68.3,68.25,68.28,1609.0,66.6562,66.705,66.6562,66.6855,1609.0
2020-01-03 15:00:00,68.28,68.45,68.28,68.43,6163.0,66.6855,66.8515,66.6855,66.832,6163.0
2020-01-03 15:05:00,68.42,68.43,68.36,68.36,2056.0,66.8222,66.832,66.7636,66.7636,2056.0
2020-01-03 15:10:00,68.34,68.37,68.3,68.33,2815.0,66.7441,66.7734,66.705,66.7343,2815.0
2020-01-03 15:15:00,68.35,68.37,68.31,68.34,5393.0,66.7539,66.7734,66.7148,66.7441,5393.0
2020-01-03 15:20:00,68.35,68.43,68.35,68.38,5875.0,66.7539,66.832,66.7539,66.7832,5875.0
2020-01-03 15:25:00,68.38,68.38,68.3,68.33,4692.0,66.7832,66.7832,66.705,66.7343,4692.0
2020-01-03 15:30:00,68.35,68.35,68.28,68.32,3449.0,66.7539,66.7539,66.6855,66.7246,3449.0
2020-01-03 15:35:00,68.33,68.39,68.33,68.33,4161.0,66.7343,66.7929,66.7343,66.7343,4161.0
2020-01-03 15:40:00,68.32,68.44,68.32,68.44,76578.0,66.7246,66.8418,66.7246,66.8418,76578.0
2020-01-03 15:45:00,68.44,68.44,68.25,68.33,8661.0,66.8418,66.8418,66.6562,66.7343,8661.0
2020-01-03 15:50:00,68.28,68.32,68.21,68.23,16728.0,66.6855,66.7246,66.6171,66.6367,16728.0
2020-01-03 15:55:00,68.21,68.31,68.19,68.26,41086.0,66.6171,66.7148,66.5976,66.666,41086.0
2020-01-06 09:30:00,67.31,67.35,66.65,66.92,42495.0,65.7382,65.7772,65.0936,65.3573,42495.0
2020-01-06 09:35:00,66.89,66.93,66.23,66.57,28157.0,65.328,65.367,64.6834,65.0154,28157.0
2020-01-06 09:40:00,66.46,66.67,66.38,66.44,11027.0,64.908,65.1131,64.8299,64.8885,11027.0
2020-01-06 09:45:00,66.47,66.68,66.4,66.6,17486.0,64.9178,65.1229,64.8494,65.0447,17486.0
2020-01-06 09:50:00,66.62,66.74,66.57,66.6,3982.0,65.0643,65.1815,65.0154,65.0447,3982.0
2020-01-06 09:55:00,66.58,66.8,66.57,66.69,8204.0,65.0252,65.2401,65.0154,65.1326,8204.0
2020-01-06 10:00:00,66.7,66.71,66.55,66.57,10750.0,65.1424,65.1522,64.9959,65.0154,10750.0
2020-01-06 10:05:00,66.59,66.63,66.51,66.59,10586.0,65.035,65.074,64.9568,65.035,10586.0
2020-01-06 10:10:00,66.57,66.72,66.57,66.65,11164.0,65.0154,65.1619,65.0154,65.0936,11164.0
2020-01-06 10:15:00,66.67,66.7,66.61,66.65,22673.0,65.1131,65.1424,65.0545,65.0936,22673.0
2020-01-06 10:20:00,66.66,66.73,66.61,66.7,11028.0,65.1033,65.1717,65.0545,65.1424,11028.0
2020-01-06 10:25:00,66.69,66.74,66.67,66.73,7462.0,65.1326,65.1815,65.1131,65.1717,7462.0
2020-01-06 10:30:00,66.75,66.79,66.64,66.69,14007.0,65.1912,65.2303,65.0838,65.1326,14007.0
2020-01-06 10:35:00,66.68,66.76,66.64,66.71,23551.0,65.1229,65.201,65.0838,65.1522,23551.0
2020-01-06 10:40:00,66.7,66.81,66.7,66.79,4300.0,65.1424,65.2498,65.1424,65.2303,4300.0
2020-01-06 10:45:00,66.79,66.82,66.74,66.8,6500.0,65.2303,65.2596,65.1815,65.2401,6500.0
2020-01-06 10:50:00,66.78,66.79,66.72,66.74,7329.0,65.2205,65.2303,65.1619,65.1815,7329.0
2020-01-06 10:55:00,66.74,66.74,66.66,66.68,8586.0,65.1815,65.1815,65.1033,65.1229,8586.0
2020-01-06 11:00:00,66.69,66.74,66.64,66.69,21730.0,65.1326,65.1815,65.0838,65.1326,21730.0
2020-01-06 11:05:00,66.68,66.71,66.63,66.7,11238.0,65.1229,65.1522,65.074,65.1424,11238.0
2020-01-06 11:10:00,66.71,66.74,66.68,66.68,4974.0,65.1522,65.1815,65.1229,65.1229,4974.0
2020-01-06 11:15:00,66.68,66.72,66.65,66.67,5258.0,65.1229,65.1619,65.0936,65.1131,5258.0
2020-01-06 11:20:00,66.66,66.69,66.6,66.66,30467.0,65.1033,65.1326,65.0447,65.1033,30467.0
2020-01-06 11:25:00,66.65,66.7,66.61,66.69,47517.0,65.0936,65.1424,65.0545,65.1326,47517.0
2020-01-06 11:30:00,66.7,66.74,66.69,66.72,7197.0,65.1424,65.1815,65.1326,65.1619,7197.0
2020-01-06 11:35:00,66.71,66.74,66.7,66.71,3986.0,65.1522,65.1815,65.1424,65.1522,3986.0
2020-01-06 11:40:00,66.71,66.72,66.69,66.69,5326.0,65.1522,65.1619,65.1326,65.1326,5326.0
2020-01-06 11:45:00,66.69,66.78,66.68,66.73,4432.0,65.1326,65.2205,65.1229,65.1717,4432.0
2020-01-06 11:50:00,66.72,66.74,66.7,66.72,1773.0,65.1619,65.1815,65.1424,65.1619,1773.0
2020-01-06 11:55:00,66.73,66.78,66.72,66.78,4495.0,65.1717,65.2205,65.1619,65.2205,4495.0
2020-01-06 12:00:00,66.77,66.79,66.69,66.69,2995.0,65.2108,65.2303,65.1326,65.1326,2995.0
2020-01-06 12:05:00,66.69,66.71,66.69,66.69,2200.0,65.1326,65.1522,65.1326,65.1326,2200.0
2020-01-06 12:10:00,66.69,66.7,66.6,66.62,15352.0,65.1326,65.1424,65.0447,65.0643,15352.0
2020-01-06 12:15:00,66.61,66.66,66.53,66.53,17814.0,65.0545,65.1033,64.9764,64.9764,17814.0
2020-01-06 12:20:00,66.52,66.54,66.47,66.51,2856.0,64.9666,64.9861,64.9178,64.9568,2856.0
2020-01-06 12:25:00,66.52,66.54,66.48,66.5,4335.0,64.9666,64.9861,64.9275,64.9471,4335.0
2020-01-06 12:30:00,66.49,66.51,66.43,66.43,4456.0,64.9373,64.9568,64.8787,64.8787,4456.0
2020-01-06 12:35:00,66.44,66.44,66.36,66.41,4555.0,64.8885,64.8885,64.8103,64.8592,4555.0
2020-01-06 12:40:00,66.44,66.48,66.4,66.48,4280.0,64.8885,64.9275,64.8494,64.9275,4280.0
2020-01-06 12:45:00,66.47,66.48,66.42,66.43,7688.0,64.9178,64.9275,64.8689,64.8787,7688.0
2020-01-06 12:50:00,66.45,66.45,66.41,66.43,1930.0,64.8982,64.8982,64.8592,64.8787,1930.0
2020-01-06 12:55:00,66.43,66.44,66.42,66.42,1470.0,64.8787,64.8885,64.8689,64.8689,1470.0
2020-01-06 13:00:00,66.42,66.47,66.41,66.46,5957.0,64.8689,64.9178,64.8592,64.908,5957.0
2020-01-06 13:05:00,66.44,66.51,66.44,66.47,6090.0,64.8885,64.9568,64.8885,64.9178,6090.0
2020-01-06 13:10:00,66.48,66.51,66.48,66.51,5461.0,64.9275,64.9568,64.9275,64.9568,5461.0
2020-01-06 13:15:00,66.51,66.57,66.51,66.57,4686.0,64.9568,65.0154,64.9568,65.0154,4686.0
2020-01-06 13:20:00,66.56,66.57,66.51,66.53,3504.0,65.0057,65.0154,64.9568,64.9764,3504.0
2020-01-06 13:25:00,66.53,66.56,66.53,66.55,2764.0,64.9764,65.0057,64.9764,64.9959,2764.0
2020-01-06 13:30:00,66.54,66.54,66.47,66.48,6628.0,64.9861,64.9861,64.9178,64.9275,6628.0
2020-01-06 13:35:00,66.48,66.52,66.47,66.51,2200.0,64.9275,64.9666,64.9178,64.9568,2200.0
2020-01-06 13:40:00,66.53,66.57,66.52,66.55,3293.0,64.9764,65.0154,64.9666,64.9959,3293.0
2020-01-06 13:45:00,66.55,66.57,66.54,66.57,1376.0,64.9959,65.0154,64.9861,65.0154,1376.0
2020-01-06 13:50:00,66.55,66.55,66.45,66.46,3538.0,64.9959,64.9959,64.8982,64.908,3538.0
2020-01-06 13:55:00,66.47,66.48,66.45,66.45,4341.0,64.9178,64.9275,64.8982,64.8982,4341.0
2020-01-06 14:00:00,66.45,66.45,66.35,66.38,5169.0,64.8982,64.8982,64.8006,64.8299,5169.0
2020-01-06 14:05:00,66.41,66.45,66.41,66.45,2837.0,64.8592,64.8982,64.8592,64.8982,2837.0
2020-01-06 14:10:00,66.45,66.59,66.44,66.54,5242.0,64.8982,65.035,64.8885,64.9861,5242.0
2020-01-06 14:15:00,66.53,66.57,66.52,66.57,3013.0,64.9764,65.0154,64.9666,65.0154,3013.0
2020-01-06 14:20:00,66.58,66.61,66.57,66.61,2700.0,65.0252,65.0545,65.0154,65.0545,2700.0
2020-01-06 14:25:00,66.58,66.6,66.57,66.59,4339.0,65.0252,65.0447,65.0154,65.035,4339.0
2020-01-06 14:30:00,66.58,66.59,66.5,66.53,4526.0,65.0252,65.035,64.9471,64.9764,4526.0
2020-01-06 14:35:00,66.52,66.53,66.43,66.43,4578.0,64.9666,64.9764,64.8787,64.8787,4578.0
2020-01-06 14:40:00,66.44,66.49,66.43,66.48,5274.0,64.8885,64.9373,64.8787,64.9275,5274.0
2020-01-06 14:45:00,66.48,66.5,66.45,66.45,2600.0,64.9275,64.9471,64.8982,64.8982,2600.0
2020-01-06 14:50:00,66.45,66.5,66.45,66.48,4484.0,64.8982,64.9471,64.8982,64.9275,4484.0
2020-01-06 14:55:00,66.48,66.48,66.42,66.43,6401.0,64.9275,64.9275,64.8689,64.8787,6401.0
2020-01-06 15:00:00,66.43,66.51,66.43,66.51,3496.0,64.8787,64.9568,64.8787,64.9568,3496.0
2020-01-06 15:05:00,66.49,66.53,66.48,66.52,3204.0,64.9373,64.9764,64.9275,64.9666,3204.0
2020-01-06 15:10:00,66.5,66.52,66.48,66.51,7719.0,64.9471,64.9666,64.9275,64.9568,7719.0
2020-01-06 15:15:00,66.51,66.52,66.46,66.47,5012.0,64.9568,64.9666,64.908,64.9178,5012.0
2020-01-06 15:20:00,66.47,66.48,66.45,66.48,5502.0,64.9178,64.9275,64.8982,64.9275,5502.0
2020-01-06 15:25:00,66.48,66.53,66.47,66.49,6284.0,64.9275,64.9764,64.9178,64.9373,6284.0
2020-01-06 15:30:00,66.48,66.49,66.44,66.49,10153.0,64.9275,64.9373,64.8885,64.9373,10153.0
2020-01-06 15:35:00,66.5,66.61,66.5,66.61,6037.0,64.9471,65.0545,64.9471,65.0545,6037.0
2020-01-06 15:40:00,66.61,66.63,66.5,66.57,11895.0,65.0545,65.074,64.9471,65.0154,11895.0
2020-01-06 15:45:00,66.57,66.65,66.52,66.62,15266.0,65.0154,65.0936,64.9666,65.0643,15266.0
2020-01-06 15:50:00,66.63,66.7,66.57,66.68,41171.0,65.074,65.1424,65.0154,65.1229,41171.0
2020-01-06 15:55:00,66.7,66.77,66.68,66.76,46248.0,65.1424,65.2108,65.1229,65.201,46248.0
2020-01-07 09:30:00,67.08,67.58,67.08,67.56,33819.0,65.5135,66.0019,65.5135,65.9823,33819.0
2020-01-07 09:35:00,67.52,67.6,67.16,67.16,10787.0,65.9433,66.0214,65.5917,65.5917,10787.0
2020-01-07 09:40:00,67.34,67.34,67.05,67.1,5495.0,65.7675,65.7675,65.4842,65.5331,5495.0
2020-01-07 09:45:00,67.1,67.14,66.96,67.03,11438.0,65.5331,65.5721,65.3963,65.4647,11438.0
2020-01-07 09:50:00,67.03,67.1,66.96,66.96,11153.0,65.4647,65.5331,65.3963,65.3963,11153.0
2020-01-07 09:55:00,66.95,67.04,66.85,66.99,167736.0,65.3866,65.4745,65.2889,65.4256,167736.0
2020-01-07 10:00:00,67.02,67.24,66.92,67.17,17404.0,65.4549,65.6698,65.3573,65.6014,17404.0
2020-01-07 10:05:00,67.17,67.18,67.11,67.16,9885.0,65.6014,65.6112,65.5428,65.5917,9885.0
2020-01-07 10:10:00,67.18,67.36,67.16,67.36,9740.0,65.6112,65.787,65.5917,65.787,9740.0
2020-01-07 10:15:00,67.35,67.49,67.3,67.49,14650.0,65.7772,65.914,65.7284,65.914,14650.0
2020-01-07 10:20:00,67.47,67.54,67.45,67.46,27515.0,65.8944,65.9628,65.8749,65.8847,27515.0
2020-01-07 10:25:00,67.46,67.64,67.39,67.64,9340.0,65.8847,66.0605,65.8163,66.0605,9340.0
2020-01-07 10:30:00,67.63,67.65,67.39,67.58,20834.0,66.0507,66.0702,65.8163,66.0019,20834.0
2020-01-07 10:35:00,67.58,67.6,67.48,67.52,10084.0,66.0019,66.0214,65.9042,65.9433,10084.0
2020-01-07 10:40:00,67.5,67.54,67.47,67.49,8796.0,65.9237,65.9628,65.8944,65.914,8796.0
2020-01-07 10:45:00,67.5,67.59,67.49,67.56,20437.0,65.9237,66.0116,65.914,65.9823,20437.0
2020-01-07 10:50:00,67.56,67.63,67.53,67.58,11278.0,65.9823,66.0507,65.953,66.0019,11278.0
2020-01-07 10:55:00,67.58,67.62,67.54,67.59,25400.0,66.0019,66.0409,65.9628,66.0116,25400.0
2020-01-07 11:00:00,67.6,67.71,67.6,67.63,36013.0,66.0214,66.1288,66.0214,66.0507,36013.0
2020-01-07 11:05:00,67.63,67.73,67.6,67.6,14324.0,66.0507,66.1484,66.0214,66.0214,14324.0
2020-01-07 11:10:00,67.61,67.61,67.5,67.54,49764.0,66.0312,66.0312,65.9237,65.9628,49764.0
2020-01-07 11:15:00,67.54,67.54,67.47,67.51,38267.0,65.9628,65.9628,65.8944,65.9335,38267.0
2020-01-07 11:20:00,67.51,67.53,67.45,67.52,21478.0,65.9335,65.953,65.8749,65.9433,21478.0
2020-01-07 11:25:00,67.52,67.93,67.51,67.93,21781.0,65.9433,66.3437,65.9335,66.3437,21781.0
2020-01-07 11:30:00,67.94,67.98,67.86,67.87,6168.0,66.3535,66.3925,66.2753,66.2851,6168.0
2020-01-07 11:35:00,67.87,67.92,67.86,67.9,6666.0,66.2851,66.3339,66.2753,66.3144,6666.0
2020-01-07 11:40:00,67.9,67.99,67.89,67.99,3907.0,66.3144,66.4023,66.3046,66.4023,3907.0
2020-01-07 11:45:00,68.0,68.06,67.99,68.04,3180.0,66.4121,66.4707,66.4023,66.4511,3180.0
2020-01-07 11:50:00,68.05,68.14,68.04,68.12,4600.0,66.4609,66.5488,66.4511,66.5293,4600.0
2020-01-07 11:55:00,68.11,68.23,68.11,68.19,5670.0,66.5195,66.6367,66.5195,66.5976,5670.0
2020-01-07 12:00:00,68.2,68.29,68.18,68.26,7167.0,66.6074,66.6953,66.5878,66.666,7167.0
2020-01-07 12:05:00,68.27,68.39,68.27,68.36,5156.0,66.6757,66.7929,66.6757,66.7636,5156.0
2020-01-07 12:10:00,68.36,68.36,68.27,68.34,10982.0,66.7636,66.7636,66.6757,66.7441,10982.0
2020-01-07 12:15:00,68.34,68.42,68.32,68.42,5276.0,66.7441,66.8222,66.7246,66.8222,5276.0
2020-01-07 12:20:00,68.42,68.46,68.38,68.45,7719.0,66.8222,66.8613,66.7832,66.8515,7719.0
2020-01-07 12:25:00,68.47,68.49,68.41,68.48,128351.0,66.8711,66.8906,66.8125,66.8808,128351.0
2020-01-07 12:30:00,68.48,68.53,68.39,68.52,11724.0,66.8808,66.9297,66.7929,66.9199,11724.0
2020-01-07 12:35:00,68.52,68.61,68.52,68.59,8697.0,66.9199,67.0078,66.9199,66.9883,8697.0
2020-01-07 12:40:00,68.58,68.65,68.57,68.62,5750.0,66.9785,67.0469,66.9687,67.0176,5750.0
2020-01-07 12:45:00,68.63,68.65,68.56,68.61,9407.0,67.0273,67.0469,66.959,67.0078,9407.0
2020-01-07 12:50:00,68.61,68.71,68.6,68.7,6916.0,67.0078,67.1055,66.998,67.0957,6916.0
2020-01-07 12:55:00,68.71,68.79,68.71,68.73,7792.0,67.1055,67.1836,67.1055,67.125,7792.0
2020-01-07 13:00:00,68.73,68.81,68.72,68.8,8415.0,67.125,67.2031,67.1152,67.1934,8415.0
2020-01-07 13:05:00,68.81,68.87,68.79,68.83,12030.0,67.2031,67.2617,67.1836,67.2227,12030.0
2020-01-07 13:10:00,68.82,68.84,68.78,68.82,8795.0,67.2129,67.2324,67.1738,67.2129,8795.0
2020-01-07 13:15:00,68.83,68.86,68.76,68.8,7306.0,67.2227,67.252,67.1543,67.1934,7306.0
2020-01-07 13:20:00,68.81,68.86,68.74,68.75,7354.0,67.2031,67.252,67.1348,67.1445,7354.0
2020-01-07 13:25:00,68.77,68.77,68.7,68.73,10366.0,67.1641,67.1641,67.0957,67.125,10366.0
2020-01-07 13:30:00,68.74,68.83,68.73,68.82,6283.0,67.1348,67.2227,67.125,67.2129,6283.0
2020-01-07 13:35:00,68.81,68.82,68.7,68.72,4845.0,67.2031,67.2129,67.0957,67.1152,4845.0
2020-01-07 13:40:00,68.73,68.74,68.71,68.74,5509.0,67.125,67.1348,67.1055,67.1348,5509.0
2020-01-07 13:45:00,68.73,68.76,68.68,68.75,7610.0,67.125,67.1543,67.0762,67.1445,7610.0
2020-01-07 13:50:00,68.77,68.79,68.74,68.79,6026.0,67.1641,67.1836,67.1348,67.1836,6026.0
2020-01-07 13:55:00,68.81,68.84,68.77,68.81,9963.0,67.2031,67.2324,67.1641,67.2031,9963.0
2020-01-07 14:00:00,68.81,68.81,68.75,68.78,7432.0,67.2031,67.2031,67.1445,67.1738,7432.0
2020-01-07 14:05:00,68.78,68.8,68.75,68.76,10320.0,67.1738,67.1934,67.1445,67.1543,10320.0
2020-01-07 14:10:00,68.76,68.77,68.6,68.61,10195.0,67.1543,67.1641,66.998,67.0078,10195.0
2020-01-07 14:15:00,68.6,68.65,68.47,68.47,27977.0,66.998,67.0469,66.8711,66.8711,27977.0
2020-01-07 14:20:00,68.49,68.51,68.38,68.38,10555.0,66.8906,66.9101,66.7832,66.7832,10555.0
2020-01-07 14:25:00,68.38,68.45,68.38,68.45,6430.0,66.7832,66.8515,66.7832,66.8515,6430.0
2020-01-07 14:30:00,68.47,68.56,68.47,68.55,5311.0,66.8711,66.959,66.8711,66.9492,5311.0
2020-01-07 14:35:00,68.57,68.59,68.39,68.41,11252.0,66.9687,66.9883,66.7929,66.8125,11252.0
2020-01-07 14:40:00,68.4,68.54,68.39,68.54,4436.0,66.8027,66.9394,66.7929,66.9394,4436.0
2020-01-07 14:45:00,68.54,68.56,68.52,68.52,5224.0,66.9394,66.959,66.9199,66.9199,5224.0
2020-01-07 14:50:00,68.51,68.55,68.51,68.52,6866.0,66.9101,66.9492,66.9101,66.9199,6866.0
2020-01-07 14:55:00,68.52,68.55,68.47,68.51,6128.0,66.9199,66.9492,66.8711,66.9101,6128.0
2020-01-07 15:00:00,68.51,68.54,68.48,68.48,6950.0,66.9101,66.9394,66.8808,66.8808,6950.0
2020-01-07 15:05:00,68.48,68.58,68.48,68.58,4669.0,66.8808,66.9785,66.8808,66.9785,4669.0
2020-01-07 15:10:00,68.58,68.64,68.58,68.63,8867.0,66.9785,67.0371,66.9785,67.0273,8867.0
2020-01-07 15:15:00,68.63,68.7,68.63,68.63,9334.0,67.0273,67.0957,67.0273,67.0273,9334.0
2020-01-07 15:20:00,68.63,68.63,68.53,68.53,10726.0,67.0273,67.0273,66.9297,66.9297,10726.0
2020-01-07 15:25:00,68.54,68.56,68.51,68.56,8762.0,66.9394,66.959,66.9101,66.959,8762.0
2020-01-07 15:30:00,68.57,68.57,68.48,68.53,16485.0,66.9687,66.9687,66.8808,66.9297,16485.0
2020-01-07 15:35:00,68.53,68.54,68.43,68.44,15523.0,66.9297,66.9394,66.832,66.8418,15523.0
2020-01-07 15:40:00,68.44,68.52,68.44,68.52,11089.0,66.8418,66.9199,66.8418,66.9199,11089.0
2020-01-07 15:45:00,68.51,68.51,68.44,68.44,37741.0,66.9101,66.9101,66.8418,66.8418,37741.0
2020-01-07 15:50:00,68.44,68.44,68.26,68.28,34589.0,66.8418,66.8418,66.666,66.6855,34589.0
2020-01-07 15:55:00,68.27,68.29,68.16,68.24,92601.0,66.6757,66.6953,66.5683,66.6464,92601.0
2020-01-08 09:30:00,68.39,68.69,68.0,68.14,16944.0,66.7929,67.0859,66.4121,66.5488,16944.0
2020-01-08 09:35:00,68.04,68.29,68.01,68.19,3765.0,66.4511,66.6953,66.4218,66.5976,3765.0
2020-01-08 09:40:00,68.21,68.45,68.14,68.45,16929.0,66.6171,66.8515,66.5488,66.8515,16929.0
2020-01-08 09:45:00,68.46,68.51,68.43,68.48,2268.0,66.8613,66.9101,66.832,66.8808,2268.0
2020-01-08 09:50:00,68.48,68.62,68.39,68.55,20368.0,66.8808,67.0176,66.7929,66.9492,20368.0
2020-01-08 09:55:00,68.59,68.66,68.54,68.57,4010.0,66.9883,67.0566,66.9394,66.9687,4010.0
2020-01-08 10:00:00,68.56,68.65,68.53,68.65,3929.0,66.959,67.0469,66.9297,67.0469,3929.0
2020-01-08 10:05:00,68.63,68.65,68.56,68.59,4145.0,67.0273,67.0469,66.959,66.9883,4145.0
2020-01-08 10:10:00,68.57,68.66,68.56,68.62,7952.0,66.9687,67.0566,66.959,67.0176,7952.0
2020-01-08 10:15:00,68.62,68.67,68.56,68.58,5570.0,67.0176,67.0664,66.959,66.9785,5570.0
2020-01-08 10:20:00,68.59,68.64,68.47,68.48,13187.0,66.9883,67.0371,66.8711,66.8808,13187.0
2020-01-08 10:25:00,68.5,68.55,68.48,68.51,11156.0,66.9004,66.9492,66.8808,66.9101,11156.0
2020-01-08 10:30:00,68.54,68.61,68.43,68.43,5890.0,66.9394,67.0078,66.832,66.832,5890.0
2020-01-08 10:35:00,68.41,68.55,68.41,68.54,5351.0,66.8125,66.9492,66.8125,66.9394,5351.0
2020-01-08 10:40:00,68.5,68.5,68.38,68.41,5352.0,66.9004,66.9004,66.7832,66.8125,5352.0
2020-01-08 10:45:00,68.38,68.43,68.23,68.27,4965.0,66.7832,66.832,66.6367,66.6757,4965.0
2020-01-08 10:50:00,68.25,68.37,68.25,68.35,3406.0,66.6562,66.7734,66.6562,66.7539,3406.0
2020-01-08 10:55:00,68.35,68.43,68.34,68.43,1800.0,66.7539,66.832,66.7441,66.832,1800.0
2020-01-08 11:00:00,68.41,68.42,68.28,68.33,2900.0,66.8125,66.8222,66.6855,66.7343,2900.0
2020-01-08 11:05:00,68.3,68.44,68.3,68.44,2688.0,66.705,66.8418,66.705,66.8418,2688.0
2020-01-08 11:10:00,68.41,68.47,68.41,68.42,3981.0,66.8125,66.8711,66.8125,66.8222,3981.0
2020-01-08 11:15:00,68.42,68.45,68.38,68.45,2235.0,66.8222,66.8515,66.7832,66.8515,2235.0
2020-01-08 11:20:00,68.45,68.45,68.38,68.41,2900.0,66.8515,66.8515,66.7832,66.8125,2900.0
2020-01-08 11:25:00,68.39,68.63,68.32,68.54,6902.0,66.7929,67.0273,66.7246,66.9394,6902.0
2020-01-08 11:30:00,68.54,68.55,68.4,68.46,7922.0,66.9394,66.9492,66.8027,66.8613,7922.0
2020-01-08 11:35:00,68.48,68.7,68.47,68.69,7541.0,66.8808,67.0957,66.8711,67.0859,7541.0
2020-01-08 11:40:00,68.72,68.86,68.7,68.8,15679.0,67.1152,67.252,67.0957,67.1934,15679.0
2020-01-08 11:45:00,68.82,68.83,68.74,68.83,5516.0,67.2129,67.2227,67.1348,67.2227,5516.0
2020-01-08 11:50:00,68.83,68.87,68.82,68.84,5736.0,67.2227,67.2617,67.2129,67.2324,5736.0
2020-01-08 11:55:00,68.84,68.84,68.7,68.7,3521.0,67.2324,67.2324,67.0957,67.0957,3521.0
2020-01-08 12:00:00,68.71,68.74,68.66,68.72,7918.0,67.1055,67.1348,67.0566,67.1152,7918.0
2020-01-08 12:05:00,68.72,68.74,68.67,68.72,7941.0,67.1152,67.1348,67.0664,67.1152,7941.0
2020-01-08 12:10:00,68.72,68.74,68.63,68.67,4663.0,67.1152,67.1348,67.0273,67.0664,4663.0
2020-01-08 12:15:00,68.67,68.7,68.63,68.68,3542.0,67.0664,67.0957,67.0273,67.0762,3542.0
2020-01-08 12:20:00,68.68,68.7,68.62,68.69,5628.0,67.0762,67.0957,67.0176,67.0859,5628.0
2020-01-08 12:25:00,68.68,68.72,68.64,68.66,7247.0,67.0762,67.1152,67.0371,67.0566,7247.0
2020-01-08 12:30:00,68.66,68.67,68.61,68.63,3648.0,67.0566,67.0664,67.0078,67.0273,3648.0
2020-01-08 12:35:00,68.62,68.64,68.6,68.62,6586.0,67.0176,67.0371,66.998,67.0176,6586.0
2020-01-08 12:40:00,68.61,68.64,68.59,68.6,5344.0,67.0078,67.0371,66.9883,66.998,5344.0
2020-01-08 12:45:00,68.61,68.64,68.61,68.61,2272.0,67.0078,67.0371,67.0078,67.0078,2272.0
2020-01-08 12:50:00,68.6,68.63,68.56,68.63,3699.0,66.998,67.0273,66.959,67.0273,3699.0
2020-01-08 12:55:00,68.63,68.64,68.61,68.61,2901.0,67.0273,67.0371,67.0078,67.0078,2901.0
2020-01-08 13:00:00,68.6,68.62,68.54,68.55,2690.0,66.998,67.0176,66.9394,66.9492,2690.0
2020-01-08 13:05:00,68.53,68.54,68.5,68.53,3250.0,66.9297,66.9394,66.9004,66.9297,3250.0
2020-01-08 13:10:00,68.51,68.53,68.5,68.51,1875.0,66.9101,66.9297,66.9004,66.9101,1875.0
2020-01-08 13:15:00,68.51,68.51,68.48,68.51,2004.0,66.9101,66.9101,66.8808,66.9101,2004.0
2020-01-08 13:20:00,68.5,68.5,68.47,68.49,2801.0,66.9004,66.9004,66.8711,66.8906,2801.0
2020-01-08 13:25:00,68.5,68.58,68.49,68.58,2250.0,66.9004,66.9785,66.8906,66.9785,2250.0
2020-01-08 13:30:00,68.57,68.58,68.53,68.55,5306.0,66.9687,66.9785,66.9297,66.9492,5306.0
2020-01-08 13:35:00,68.55,68.58,68.54,68.58,3406.0,66.9492,66.9785,66.9394,66.9785,3406.0
2020-01-08 13:40:00,68.58,68.62,68.56,68.6,1600.0,66.9785,67.0176,66.959,66.998,1600.0
2020-01-08 13:45:00,68.59,68.62,68.57,68.58,4100.0,66.9883,67.0176,66.9687,66.9785,4100.0
2020-01-08 13:50:00,68.57,68.6,68.5,68.5,3200.0,66.9687,66.998,66.9004,66.9004,3200.0
2020-01-08 13:55:00,68.51,68.51,68.42,68.42,2577.0,66.9101,66.9101,66.8222,66.8222,2577.0
2020-01-08 14:00:00,68.42,68.49,68.42,68.46,2462.0,66.8222,66.8906,66.8222,66.8613,2462.0
2020-01-08 14:05:00,68.47,68.52,68.47,68.52,9881.0,66.8711,66.9199,66.8711,66.9199,9881.0
2020-01-08 14:10:00,68.52,68.54,68.51,68.51,3484.0,66.9199,66.9394,66.9101,66.9101,3484.0
2020-01-08 14:15:00,68.5,68.51,68.47,68.48,2608.0,66.9004,66.9101,66.8711,66.8808,2608.0
2020-01-08 14:20:00,68.46,68.48,68.44,68.45,6339.0,66.8613,66.8808,66.8418,66.8515,6339.0
2020-01-08 14:25:00,68.44,68.51,68.44,68.5,13790.0,66.8418,66.9101,66.8418,66.9004,13790.0
2020-01-08 14:30:00,68.5,68.51,68.48,68.5,1504.0,66.9004,66.9101,66.8808,66.9004,1504.0
2020-01-08 14:35:00,68.5,68.53,68.47,68.49,6368.0,66.9004,66.9297,66.8711,66.8906,6368.0
2020-01-08 14:40:00,68.5,68.52,68.46,68.5,6966.0,66.9004,66.9199,66.8613,66.9004,6966.0
2020-01-08 14:45:00,68.48,68.57,68.48,68.54,8200.0,66.8808,66.9687,66.8808,66.9394,8200.0
2020-01-08 14:50:00,68.54,68.59,68.54,68.54,4000.0,66.9394,66.9883,66.9394,66.9394,4000.0
2020-01-08 14:55:00,68.52,68.61,68.5,68.61,5344.0,66.9199,67.0078,66.9004,67.0078,5344.0
2020-01-08 15:00:00,68.58,68.65,68.58,68.63,4692.0,66.9785,67.0469,66.9785,67.0273,4692.0
2020-01-08 15:05:00,68.62,68.62,68.56,68.56,5208.0,67.0176,67.0176,66.959,66.959,5208.0
2020-01-08 15:10:00,68.56,68.65,68.55,68.65,6046.0,66.959,67.0469,66.9492,67.0469,6046.0
2020-01-08 15:15:00,68.65,68.66,68.58,68.59,8277.0,67.0469,67.0566,66.9785,66.9883,8277.0
2020-01-08 15:20:00,68.6,68.6,68.54,68.55,9055.0,66.998,66.998,66.9394,66.9492,9055.0
2020-01-08 15:25:00,68.55,68.57,68.45,68.47,16886.0,66.9492,66.9687,66.8515,66.8711,16886.0
2020-01-08 15:30:00,68.47,68.5,68.45,68.48,11710.0,66.8711,66.9004,66.8515,66.8808,11710.0
2020-01-08 15:35:00,68.47,68.47,68.42,68.45,7598.0,66.8711,66.8711,66.8222,66.8515,7598.0
2020-01-08 15:40:00,68.47,68.5,68.44,68.44,16357.0,66.8711,66.9004,66.8418,66.8418,16357.0
2020-01-08 15:45:00,68.45,68.52,68.39,68.45,91896.0,66.8515,66.9199,66.7929,66.8515,91896.0
2020-01-08 15:50:00,68.41,68.44,68.25,68.33,33705.0,66.8125,66.8418,66.6562,66.7343,33705.0
2020-01-08 15:55:00,68.33,68.34,68.18,68.3,55695.0,66.7343,66.7441,66.5878,66.705,55695.0
2020-01-09 09:30:00,68.91,69.19,68.86,69.19,30527.0,67.3008,67.5743,67.252,67.5743,30527.0
2020-01-09 09:35:00,69.18,69.18,68.85,68.92,76671.0,67.5645,67.5645,67.2422,67.3106,76671.0
2020-01-09 09:40:00,68.98,69.24,68.8,69.21,11480.0,67.3692,67.6231,67.1934,67.5938,11480.0
2020-01-09 09:45:00,69.18,69.27,69.16,69.23,7009.0,67.5645,67.6524,67.545,67.6133,7009.0
2020-01-09 09:50:00,69.25,69.5,69.24,69.49,17334.0,67.6329,67.877,67.6231,67.8673,17334.0
2020-01-09 09:55:00,69.48,69.48,69.42,69.46,6797.0,67.8575,67.8575,67.7989,67.838,6797.0
2020-01-09 10:00:00,69.47,69.47,69.33,69.37,5900.0,67.8477,67.8477,67.711,67.7501,5900.0
2020-01-09 10:05:00,69.35,69.38,69.25,69.28,3950.0,67.7305,67.7598,67.6329,67.6622,3950.0
2020-01-09 10:10:00,69.3,69.4,69.24,69.35,6061.0,67.6817,67.7794,67.6231,67.7305,6061.0
2020-01-09 10:15:00,69.37,69.38,69.3,69.38,5369.0,67.7501,67.7598,67.6817,67.7598,5369.0
2020-01-09 10:20:00,69.38,69.4,69.36,69.37,3850.0,67.7598,67.7794,67.7403,67.7501,3850.0
2020-01-09 10:25:00,69.36,69.38,69.3,69.3,8002.0,67.7403,67.7598,67.6817,67.6817,8002.0
2020-01-09 10:30:00,69.3,69.38,69.3,69.38,4660.0,67.6817,67.7598,67.6817,67.7598,4660.0
2020-01-09 10:35:00,69.38,69.45,69.33,69.44,4200.0,67.7598,67.8282,67.711,67.8184,4200.0
2020-01-09 10:40:00,69.45,69.49,69.36,69.36,4450.0,67.8282,67.8673,67.7403,67.7403,4450.0
2020-01-09 10:45:00,69.35,69.35,69.24,69.27,7422.0,67.7305,67.7305,67.6231,67.6524,7422.0
2020-01-09 10:50:00,69.25,69.27,69.02,69.04,14059.0,67.6329,67.6524,67.4082,67.4278,14059.0
2020-01-09 10:55:00,69.04,69.04,68.87,68.9,26289.0,67.4278,67.4278,67.2617,67.291,26289.0
2020-01-09 11:00:00,68.89,68.92,68.76,68.78,13980.0,67.2813,67.3106,67.1543,67.1738,13980.0
2020-01-09 11:05:00,68.78,68.78,68.63,68.64,10461.0,67.1738,67.1738,67.0273,67.0371,10461.0
2020-01-09 11:10:00,68.65,68.67,68.62,68.67,3753.0,67.0469,67.0664,67.0176,67.0664,3753.0
2020-01-09 11:15:00,68.67,68.68,68.55,68.66,23633.0,67.0664,67.0762,66.9492,67.0566,23633.0
2020-01-09 11:20:00,68.65,68.68,68.44,68.44,8150.0,67.0469,67.0762,66.8418,66.8418,8150.0
2020-01-09 11:25:00,68.42,68.44,68.33,68.34,8802.0,66.8222,66.8418,66.7343,66.7441,8802.0
2020-01-09 11:30:00,68.36,68.47,68.33,68.43,9555.0,66.7636,66.8711,66.7343,66.832,9555.0
2020-01-09 11:35:00,68.41,68.42,68.35,68.39,5254.0,66.8125,66.8222,66.7539,66.7929,5254.0
2020-01-09 11:40:00,68.37,68.38,68.27,68.28,11227.0,66.7734,66.7832,66.6757,66.6855,11227.0
2020-01-09 11:45:00,68.29,68.33,68.28,68.33,8152.0,66.6953,66.7343,66.6855,66.7343,8152.0
2020-01-09 11:50:00,68.31,68.41,68.31,68.36,10497.0,66.7148,66.8125,66.7148,66.7636,10497.0
2020-01-09 11:55:00,68.36,68.36,68.18,68.24,29001.0,66.7636,66.7636,66.5878,66.6464,29001.0
2020-01-09 12:00:00,68.24,68.27,68.09,68.09,7450.0,66.6464,66.6757,66.5,66.5,7450.0
2020-01-09 12:05:00,68.11,68.17,68.0,68.02,5750.0,66.5195,66.5781,66.4121,66.4316,5750.0
2020-01-09 12:10:00,68.02,68.05,68.01,68.01,4320.0,66.4316,66.4609,66.4218,66.4218,4320.0
2020-01-09 12:15:00,68.01,68.02,67.95,67.97,9729.0,66.4218,66.4316,66.3632,66.3828,9729.0
2020-01-09 12:20:00,67.96,67.96,67.77,67.78,9329.0,66.373,66.373,66.1874,66.1972,9329.0
2020-01-09 12:25:00,67.79,67.88,67.74,67.88,6548.0,66.207,66.2949,66.1581,66.2949,6548.0
2020-01-09 12:30:00,67.86,67.95,67.72,67.72,9906.0,66.2753,66.3632,66.1386,66.1386,9906.0
2020-01-09 12:35:00,67.75,67.76,67.62,67.64,8278.0,66.1679,66.1777,66.0409,66.0605,8278.0
2020-01-09 12:40:00,67.63,67.63,67.47,67.48,5550.0,66.0507,66.0507,65.8944,65.9042,5550.0
2020-01-09 12:45:00,67.5,67.65,67.49,67.65,6433.0,65.9237,66.0702,65.914,66.0702,6433.0
2020-01-09 12:50:00,67.64,67.75,67.64,67.74,2845.0,66.0605,66.1679,66.0605,66.1581,2845.0
2020-01-09 12:55:00,67.75,67.75,67.7,67.74,3100.0,66.1679,66.1679,66.1191,66.1581,3100.0
2020-01-09 13:00:00,67.77,67.8,67.74,67.78,3935.0,66.1874,66.2167,66.1581,66.1972,3935.0
2020-01-09 13:05:00,67.8,67.8,67.69,67.7,3000.0,66.2167,66.2167,66.1093,66.1191,3000.0
2020-01-09 13:10:00,67.69,67.82,67.68,67.82,2700.0,66.1093,66.2363,66.0995,66.2363,2700.0
2020-01-09 13:15:00,67.82,67.91,67.78,67.8,4513.0,66.2363,66.3242,66.1972,66.2167,4513.0
2020-01-09 13:20:00,67.81,67.83,67.74,67.79,2890.0,66.2265,66.246,66.1581,66.207,2890.0
2020-01-09 13:25:00,67.78,67.85,67.76,67.85,3015.0,66.1972,66.2656,66.1777,66.2656,3015.0
2020-01-09 13:30:00,67.87,67.96,67.85,67.95,3328.0,66.2851,66.373,66.2656,66.3632,3328.0
2020-01-09 13:35:00,67.96,67.96,67.89,67.94,4800.0,66.373,66.373,66.3046,66.3535,4800.0
2020-01-09 13:40:00,67.95,67.98,67.94,67.95,2638.0,66.3632,66.3925,66.3535,66.3632,2638.0
2020-01-09 13:45:00,67.95,67.96,67.91,67.92,2318.0,66.3632,66.373,66.3242,66.3339,2318.0
2020-01-09 13:50:00,67.92,68.0,67.92,67.96,2700.0,66.3339,66.4121,66.3339,66.373,2700.0
2020-01-09 13:55:00,67.97,68.0,67.96,67.98,2700.0,66.3828,66.4121,66.373,66.3925,2700.0
2020-01-09 14:00:00,67.99,68.08,67.99,68.01,4271.0,66.4023,66.4902,66.4023,66.4218,4271.0
2020-01-09 14:05:00,68.02,68.02,67.97,68.0,4123.0,66.4316,66.4316,66.3828,66.4121,4123.0
2020-01-09 14:10:00,68.0,68.02,67.98,68.0,4003.0,66.4121,66.4316,66.3925,66.4121,4003.0
2020-01-09 14:15:00,68.0,68.04,68.0,68.02,3696.0,66.4121,66.4511,66.4121,66.4316,3696.0
2020-01-09 14:20:00,68.02,68.03,68.01,68.01,1701.0,66.4316,66.4414,66.4218,66.4218,1701.0
2020-01-09 14:25:00,68.01,68.01,67.98,68.0,3562.0,66.4218,66.4218,66.3925,66.4121,3562.0
2020-01-09 14:30:00,68.0,68.08,68.0,68.08,3200.0,66.4121,66.4902,66.4121,66.4902,3200.0
2020-01-09 14:35:00,68.09,68.14,68.06,68.09,11242.0,66.5,66.5488,66.4707,66.5,11242.0
2020-01-09 14:40:00,68.09,68.14,68.07,68.08,2100.0,66.5,66.5488,66.4804,66.4902,2100.0
2020-01-09 14:45:00,68.08,68.08,68.02,68.03,3192.0,66.4902,66.4902,66.4316,66.4414,3192.0
2020-01-09 14:50:00,68.03,68.05,67.95,67.95,2350.0,66.4414,66.4609,66.3632,66.3632,2350.0
2020-01-09 14:55:00,67.97,67.99,67.94,67.96,3401.0,66.3828,66.4023,66.3535,66.373,3401.0
2020-01-09 15:00:00,67.96,67.96,67.89,67.91,5264.0,66.373,66.373,66.3046,66.3242,5264.0
2020-01-09 15:05:00,67.9,67.91,67.87,67.88,3609.0,66.3144,66.3242,66.2851,66.2949,3609.0
2020-01-09 15:10:00,67.87,67.9,67.83,67.89,4672.0,66.2851,66.3144,66.246,66.3046,4672.0
2020-01-09 15:15:00,67.9,67.95,67.88,67.93,8521.0,66.3144,66.3632,66.2949,66.3437,8521.0
2020-01-09 15:20:00,67.94,67.94,67.91,67.94,5763.0,66.3535,66.3535,66.3242,66.3535,5763.0
2020-01-09 15:25:00,67.94,68.06,67.94,68.06,4685.0,66.3535,66.4707,66.3535,66.4707,4685.0
2020-01-09 15:30:00,68.06,68.11,68.01,68.01,12209.0,66.4707,66.5195,66.4218,66.4218,12209.0
2020-01-09 15:35:00,67.99,68.04,67.98,68.04,7430.0,66.4023,66.4511,66.3925,66.4511,7430.0
2020-01-09 15:40:00,68.05,68.14,68.04,68.14,8961.0,66.4609,66.5488,66.4511,66.5488,8961.0
2020-01-09 15:45:00,68.14,68.17,68.09,68.1,13935.0,66.5488,66.5781,66.5,66.5097,13935.0
2020-01-09 15:50:00,68.1,68.34,68.06,68.27,57011.0,66.5097,66.7441,66.4707,66.6757,57011.0
2020-01-09 15:55:00,68.3,68.36,68.23,68.3,116773.0,66.705,66.7636,66.6367,66.705,116773.0
2020-01-10 09:30:00,68.53,68.53,68.24,68.42,18575.0,66.9297,66.9297,66.6464,66.8222,18575.0
2020-01-10 09:35:00,68.42,68.68,68.32,68.43,19598.0,66.8222,67.0762,66.7246,66.832,19598.0
2020-01-10 09:40:00,68.39,68.7,68.35,68.69,8675.0,66.7929,67.0957,66.7539,67.0859,8675.0
2020-01-10 09:45:00,68.64,68.7,68.43,68.7,5761.0,67.0371,67.0957,66.832,67.0957,5761.0
2020-01-10 09:50:00,68.78,68.78,68.62,68.66,7401.0,67.1738,67.1738,67.0176,67.0566,7401.0
2020-01-10 09:55:00,68.67,68.74,68.61,68.74,7067.0,67.0664,67.1348,67.0078,67.1348,7067.0
2020-01-10 10:00:00,68.82,68.86,68.74,68.8,6189.0,67.2129,67.252,67.1348,67.1934,6189.0
2020-01-10 10:05:00,68.8,68.81,68.71,68.8,7274.0,67.1934,67.2031,67.1055,67.1934,7274.0
2020-01-10 10:10:00,68.78,68.78,68.56,68.57,5246.0,67.1738,67.1738,66.959,66.9687,5246.0
2020-01-10 10:15:00,68.58,68.65,68.48,68.48,9064.0,66.9785,67.0469,66.8808,66.8808,9064.0
2020-01-10 10:20:00,68.48,68.65,68.47,68.49,42268.0,66.8808,67.0469,66.8711,66.8906,42268.0
2020-01-10 10:25:00,68.51,68.53,68.37,68.53,7565.0,66.9101,66.9297,66.7734,66.9297,7565.0
2020-01-10 10:30:00,68.54,68.61,68.51,68.59,18490.0,66.9394,67.0078,66.9101,66.9883,18490.0
2020-01-10 10:35:00,68.58,68.88,68.57,68.87,49948.0,66.9785,67.2715,66.9687,67.2617,49948.0
2020-01-10 10:40:00,68.86,68.88,68.75,68.75,5420.0,67.252,67.2715,67.1445,67.1445,5420.0
2020-01-10 10:45:00,68.74,68.79,68.69,68.69,4183.0,67.1348,67.1836,67.0859,67.0859,4183.0
2020-01-10 10:50:00,68.65,68.65,68.51,68.64,7635.0,67.0469,67.0469,66.9101,67.0371,7635.0
2020-01-10 10:55:00,68.66,68.75,68.63,68.73,3050.0,67.0566,67.1445,67.0273,67.125,3050.0
2020-01-10 11:00:00,68.73,68.77,68.72,68.75,29467.0,67.125,67.1641,67.1152,67.1445,29467.0
2020-01-10 11:05:00,68.74,68.75,68.7,68.74,8544.0,67.1348,67.1445,67.0957,67.1348,8544.0
2020-01-10 11:10:00,68.74,68.77,68.7,68.76,4611.0,67.1348,67.1641,67.0957,67.1543,4611.0
2020-01-10 11:15:00,68.76,68.77,68.71,68.75,5151.0,67.1543,67.1641,67.1055,67.1445,5151.0
2020-01-10 11:20:00,68.74,68.76,68.65,68.66,3550.0,67.1348,67.1543,67.0469,67.0566,3550.0
2020-01-10 11:25:00,68.67,68.67,68.62,68.63,2100.0,67.0664,67.0664,67.0176,67.0273,2100.0
2020-01-10 11:30:00,68.61,68.62,68.49,68.49,4464.0,67.0078,67.0176,66.8906,66.8906,4464.0
2020-01-10 11:35:00,68.49,68.56,68.49,68.55,2500.0,66.8906,66.959,66.8906,66.9492,2500.0
2020-01-10 11:40:00,68.55,68.58,68.51,68.57,3850.0,66.9492,66.9785,66.9101,66.9687,3850.0
2020-01-10 11:45:00,68.58,68.59,68.48,68.5,3850.0,66.9785,66.9883,66.8808,66.9004,3850.0
2020-01-10 11:50:00,68.48,68.54,68.48,68.52,2500.0,66.8808,66.9394,66.8808,66.9199,2500.0
2020-01-10 11:55:00,68.53,68.57,68.5,68.53,3138.0,66.9297,66.9687,66.9004,66.9297,3138.0
2020-01-10 12:00:00,68.5,68.5,68.41,68.41,3207.0,66.9004,66.9004,66.8125,66.8125,3207.0
2020-01-10 12:05:00,68.44,68.47,68.34,68.36,6785.0,66.8418,66.8711,66.7441,66.7636,6785.0
2020-01-10 12:10:00,68.33,68.33,68.19,68.23,6890.0,66.7343,66.7343,66.5976,66.6367,6890.0
2020-01-10 12:15:00,68.22,68.22,68.12,68.15,2100.0,66.6269,66.6269,66.5293,66.5585,2100.0
2020-01-10 12:20:00,68.12,68.16,68.04,68.04,3116.0,66.5293,66.5683,66.4511,66.4511,3116.0
2020-01-10 12:25:00,68.06,68.08,68.0,68.0,6534.0,66.4707,66.4902,66.4121,66.4121,6534.0
2020-01-10 12:30:00,68.0,68.02,67.98,67.99,4347.0,66.4121,66.4316,66.3925,66.4023,4347.0
2020-01-10 12:35:00,67.98,68.04,67.96,68.01,2850.0,66.3925,66.4511,66.373,66.4218,2850.0
2020-01-10 12:40:00,68.02,68.06,68.01,68.04,7619.0,66.4316,66.4707,66.4218,66.4511,7619.0
2020-01-10 12:45:00,68.06,68.13,68.05,68.11,14417.0,66.4707,66.539,66.4609,66.5195,14417.0
2020-01-10 12:50:00,68.12,68.16,68.08,68.16,4209.0,66.5293,66.5683,66.4902,66.5683,4209.0
2020-01-10 12:55:00,68.21,68.25,68.19,68.22,5540.0,66.6171,66.6562,66.5976,66.6269,5540.0
2020-01-10 13:00:00,68.21,68.22,68.1,68.17,12210.0,66.6171,66.6269,66.5097,66.5781,12210.0
2020-01-10 13:05:00,68.18,68.35,68.17,68.29,5045.0,66.5878,66.7539,66.5781,66.6953,5045.0
2020-01-10 13:10:00,68.3,68.3,68.24,68.26,2300.0,66.705,66.705,66.6464,66.666,2300.0
2020-01-10 13:15:00,68.26,68.42,68.25,68.38,4610.0,66.666,66.8222,66.6562,66.7832,4610.0
2020-01-10 13:20:00,68.37,68.43,68.37,68.4,2750.0,66.7734,66.832,66.7734,66.8027,2750.0
2020-01-10 13:25:00,68.41,68.42,68.35,68.35,2200.0,66.8125,66.8222,66.7539,66.7539,2200.0
2020-01-10 13:30:00,68.37,68.42,68.35,68.39,1141.0,66.7734,66.8222,66.7539,66.7929,1141.0
2020-01-10 13:35:00,68.4,68.41,68.37,68.37,2262.0,66.8027,66.8125,66.7734,66.7734,2262.0
2020-01-10 13:40:00,68.36,68.45,68.36,68.45,1600.0,66.7636,66.8515,66.7636,66.8515,1600.0
2020-01-10 13:45:00,68.45,68.47,68.41,68.41,4521.0,66.8515,66.8711,66.8125,66.8125,4521.0
2020-01-10 13:50:00,68.43,68.44,68.41,68.41,1100.0,66.832,66.8418,66.8125,66.8125,1100.0
2020-01-10 13:55:00,68.4,68.43,68.36,68.37,2700.0,66.8027,66.832,66.7636,66.7734,2700.0
2020-01-10 14:00:00,68.37,68.41,68.35,68.41,3474.0,66.7734,66.8125,66.7539,66.8125,3474.0
2020-01-10 14:05:00,68.4,68.44,68.39,68.44,1639.0,66.8027,66.8418,66.7929,66.8418,1639.0
2020-01-10 14:10:00,68.44,68.44,68.33,68.33,3318.0,66.8418,66.8418,66.7343,66.7343,3318.0
2020-01-10 14:15:00,68.32,68.41,68.32,68.41,1300.0,66.7246,66.8125,66.7246,66.8125,1300.0
2020-01-10 14:20:00,68.39,68.39,68.31,68.31,3590.0,66.7929,66.7929,66.7148,66.7148,3590.0
2020-01-10 14:25:00,68.32,68.33,68.29,68.31,2652.0,66.7246,66.7343,66.6953,66.7148,2652.0
2020-01-10 14:30:00,68.31,68.31,68.25,68.25,2705.0,66.7148,66.7148,66.6562,66.6562,2705.0
2020-01-10 14:35:00,68.25,68.26,68.24,68.24,1100.0,66.6562,66.666,66.6464,66.6464,1100.0
2020-01-10 14:40:00,68.23,68.24,68.17,68.17,2300.0,66.6367,66.6464,66.5781,66.5781,2300.0
2020-01-10 14:45:00,68.17,68.2,68.14,68.14,3586.0,66.5781,66.6074,66.5488,66.5488,3586.0
2020-01-10 14:50:00,68.15,68.18,68.15,68.17,2113.0,66.5585,66.5878,66.5585,66.5781,2113.0
2020-01-10 14:55:00,68.16,68.2,68.16,68.19,2557.0,66.5683,66.6074,66.5683,66.5976,2557.0
2020-01-10 15:00:00,68.19,68.21,68.12,68.15,5359.0,66.5976,66.6171,66.5293,66.5585,5359.0
2020-01-10 15:05:00,68.16,68.16,68.07,68.07,2811.0,66.5683,66.5683,66.4804,66.4804,2811.0
2020-01-10 15:10:00,68.07,68.08,68.03,68.06,6376.0,66.4804,66.4902,66.4414,66.4707,6376.0
2020-01-10 15:15:00,68.07,68.1,68.05,68.09,3900.0,66.4804,66.5097,66.4609,66.5,3900.0
2020-01-10 15:20:00,68.08,68.1,68.07,68.1,6124.0,66.4902,66.5097,66.4804,66.5097,6124.0
2020-01-10 15:25:00,68.09,68.11,68.07,68.08,6127.0,66.5,66.5195,66.4804,66.4902,6127.0
2020-01-10 15:30:00,68.08,68.08,67.97,67.99,8010.0,66.4902,66.4902,66.3828,66.4023,8010.0
2020-01-10 15:35:00,67.98,68.0,67.93,67.93,7854.0,66.3925,66.4121,66.3437,66.3437,7854.0
2020-01-10 15:40:00,67.95,67.95,67.89,67.9,12780.0,66.3632,66.3632,66.3046,66.3144,12780.0
2020-01-10 15:45:00,67.91,67.91,67.87,67.88,24402.0,66.3242,66.3242,66.2851,66.2949,24402.0
2020-01-10 15:50:00,67.86,67.98,67.82,67.96,54318.0,66.2753,66.3925,66.2363,66.373,54318.0
2020-01-10 15:55:00,67.96,68.0,67.9,67.93,52889.0,66.373,66.4121,66.3144,66.3437,52889.0
2020-01-13 09:30:00,69.82,69.82,68.75,68.84,66953.0,68.1896,68.1896,67.1445,67.2324,66953.0
2020-01-13 09:35:00,68.89,69.31,68.76,69.24,20405.0,67.2813,67.6915,67.1543,67.6231,20405.0
2020-01-13 09:40:00,69.07,69.35,69.07,69.29,10337.0,67.4571,67.7305,67.4571,67.6719,10337.0
2020-01-13 09:45:00,69.35,69.35,69.0,69.17,23524.0,67.7305,67.7305,67.3887,67.5547,23524.0
2020-01-13 09:50:00,69.17,69.45,69.17,69.41,34575.0,67.5547,67.8282,67.5547,67.7891,34575.0
2020-01-13 09:55:00,69.42,69.63,69.42,69.59,16072.0,67.7989,68.004,67.7989,67.9649,16072.0
2020-01-13 10:00:00,69.61,69.7,69.44,69.49,16829.0,67.9845,68.0724,67.8184,67.8673,16829.0
2020-01-13 10:05:00,69.45,69.6,69.43,69.53,9651.0,67.8282,67.9747,67.8087,67.9063,9651.0
2020-01-13 10:10:00,69.51,69.51,69.37,69.44,5423.0,67.8868,67.8868,67.7501,67.8184,5423.0
2020-01-13 10:15:00,69.45,69.51,69.36,69.39,8291.0,67.8282,67.8868,67.7403,67.7696,8291.0
2020-01-13 10:20:00,69.35,69.42,69.33,69.33,5737.0,67.7305,67.7989,67.711,67.711,5737.0
2020-01-13 10:25:00,69.33,69.33,69.25,69.29,6472.0,67.711,67.711,67.6329,67.6719,6472.0
2020-01-13 10:30:00,69.3,69.31,69.17,69.17,8000.0,67.6817,67.6915,67.5547,67.5547,8000.0
2020-01-13 10:35:00,69.16,69.27,69.11,69.24,10610.0,67.545,67.6524,67.4961,67.6231,10610.0
2020-01-13 10:40:00,69.22,69.27,69.16,69.21,18423.0,67.6036,67.6524,67.545,67.5938,18423.0
2020-01-13 10:45:00,69.19,69.24,69.17,69.23,6946.0,67.5743,67.6231,67.5547,67.6133,6946.0
2020-01-13 10:50:00,69.21,69.32,69.2,69.27,11676.0,67.5938,67.7012,67.584,67.6524,11676.0
2020-01-13 10:55:00,69.27,69.28,69.17,69.18,8102.0,67.6524,67.6622,67.5547,67.5645,8102.0
2020-01-13 11:00:00,69.2,69.25,69.15,69.18,6896.0,67.584,67.6329,67.5352,67.5645,6896.0
2020-01-13 11:05:00,69.17,69.2,69.13,69.15,5593.0,67.5547,67.584,67.5157,67.5352,5593.0
2020-01-13 11:10:00,69.13,69.17,69.08,69.09,4446.0,67.5157,67.5547,67.4668,67.4766,4446.0
2020-01-13 11:15:00,69.07,69.09,68.97,68.97,11234.0,67.4571,67.4766,67.3594,67.3594,11234.0
2020-01-13 11:20:00,68.97,69.04,68.95,69.01,10199.0,67.3594,67.4278,67.3399,67.3985,10199.0
2020-01-13 11:25:00,69.02,69.11,68.94,69.07,12501.0,67.4082,67.4961,67.3301,67.4571,12501.0
2020-01-13 11:30:00,69.09,69.1,68.99,69.0,11925.0,67.4766,67.4864,67.3789,67.3887,11925.0
2020-01-13 11:35:00,69.01,69.03,68.96,69.0,5051.0,67.3985,67.418,67.3496,67.3887,5051.0
2020-01-13 11:40:00,69.0,69.08,68.96,68.97,6451.0,67.3887,67.4668,67.3496,67.3594,6451.0
2020-01-13 11:45:00,68.96,69.05,68.96,69.05,3250.0,67.3496,67.4375,67.3496,67.4375,3250.0
2020-01-13 11:50:00,69.06,69.07,69.01,69.02,4400.0,67.4473,67.4571,67.3985,67.4082,4400.0
2020-01-13 11:55:00,69.02,69.05,69.0,69.05,7534.0,67.4082,67.4375,67.3887,67.4375,7534.0
2020-01-13 12:00:00,69.06,69.08,68.99,68.99,10912.0,67.4473,67.4668,67.3789,67.3789,10912.0
2020-01-13 12:05:00,68.99,69.01,68.98,69.01,6149.0,67.3789,67.3985,67.3692,67.3985,6149.0
2020-01-13 12:10:00,69.0,69.05,68.99,69.05,5519.0,67.3887,67.4375,67.3789,67.4375,5519.0
2020-01-13 12:15:00,69.04,69.05,69.01,69.03,9285.0,67.4278,67.4375,67.3985,67.418,9285.0
2020-01-13 12:20:00,69.02,69.06,68.99,69.0,5911.0,67.4082,67.4473,67.3789,67.3887,5911.0
2020-01-13 12:25:00,69.0,69.0,68.97,68.99,2968.0,67.3887,67.3887,67.3594,67.3789,2968.0
2020-01-13 12:30:00,69.0,69.0,68.94,68.97,6518.0,67.3887,67.3887,67.3301,67.3594,6518.0
2020-01-13 12:35:00,68.97,68.99,68.93,68.96,3754.0,67.3594,67.3789,67.3203,67.3496,3754.0
2020-01-13 12:40:00,68.97,69.08,68.97,69.05,5178.0,67.3594,67.4668,67.3594,67.4375,5178.0
2020-01-13 12:45:00,69.06,69.06,69.01,69.02,6308.0,67.4473,67.4473,67.3985,67.4082,6308.0
2020-01-13 12:50:00,69.02,69.02,68.98,68.98,5106.0,67.4082,67.4082,67.3692,67.3692,5106.0
2020-01-13 12:55:00,68.98,69.03,68.98,69.03,3282.0,67.3692,67.418,67.3692,67.418,3282.0
2020-01-13 13:00:00,69.02,69.02,68.92,68.94,3840.0,67.4082,67.4082,67.3106,67.3301,3840.0
2020-01-13 13:05:00,68.94,68.95,68.89,68.9,2964.0,67.3301,67.3399,67.2813,67.291,2964.0
2020-01-13 13:10:00,68.88,68.89,68.87,68.88,1605.0,67.2715,67.2813,67.2617,67.2715,1605.0
2020-01-13 13:15:00,68.88,68.92,68.86,68.9,6068.0,67.2715,67.3106,67.252,67.291,6068.0
2020-01-13 13:20:00,68.9,68.95,68.9,68.92,3320.0,67.291,67.3399,67.291,67.3106,3320.0
2020-01-13 13:25:00,68.91,68.91,68.88,68.9,2600.0,67.3008,67.3008,67.2715,67.291,2600.0
2020-01-13 13:30:00,68.9,68.92,68.85,68.86,7600.0,67.291,67.3106,67.2422,67.252,7600.0
2020-01-13 13:35:00,68.85,68.92,68.85,68.89,4589.0,67.2422,67.3106,67.2422,67.2813,4589.0
2020-01-13 13:40:00,68.88,68.9,68.86,68.87,3845.0,67.2715,67.291,67.252,67.2617,3845.0
2020-01-13 13:45:00,68.85,68.91,68.85,68.89,3851.0,67.2422,67.3008,67.2422,67.2813,3851.0
2020-01-13 13:50:00,68.89,68.94,68.89,68.91,4407.0,67.2813,67.3301,67.2813,67.3008,4407.0
2020-01-13 13:55:00,68.91,68.92,68.88,68.91,4842.0,67.3008,67.3106,67.2715,67.3008,4842.0
2020-01-13 14:00:00,68.89,68.9,68.86,68.86,3100.0,67.2813,67.291,67.252,67.252,3100.0
2020-01-13 14:05:00,68.87,68.94,68.87,68.94,3076.0,67.2617,67.3301,67.2617,67.3301,3076.0
2020-01-13 14:10:00,68.93,68.98,68.93,68.98,12801.0,67.3203,67.3692,67.3203,67.3692,12801.0
2020-01-13 14:15:00,68.97,68.97,68.94,68.94,4281.0,67.3594,67.3594,67.3301,67.3301,4281.0
2020-01-13 14:20:00,68.97,68.98,68.94,68.98,3986.0,67.3594,67.3692,67.3301,67.3692,3986.0
2020-01-13 14:25:00,68.97,68.99,68.96,68.97,3407.0,67.3594,67.3789,67.3496,67.3594,3407.0
2020-01-13 14:30:00,68.97,68.97,68.93,68.93,7250.0,67.3594,67.3594,67.3203,67.3203,7250.0
2020-01-13 14:35:00,68.93,68.93,68.86,68.91,9484.0,67.3203,67.3203,67.252,67.3008,9484.0
2020-01-13 14:40:00,68.91,68.95,68.89,68.92,8908.0,67.3008,67.3399,67.2813,67.3106,8908.0
2020-01-13 14:45:00,68.92,68.93,68.81,68.83,6184.0,67.3106,67.3203,67.2031,67.2227,6184.0
2020-01-13 14:50:00,68.83,68.93,68.81,68.93,10297.0,67.2227,67.3203,67.2031,67.3203,10297.0
2020-01-13 14:55:00,68.92,69.0,68.91,69.0,6684.0,67.3106,67.3887,67.3008,67.3887,6684.0
2020-01-13 15:00:00,69.0,69.0,68.96,69.0,11854.0,67.3887,67.3887,67.3496,67.3887,11854.0
2020-01-13 15:05:00,68.99,69.03,68.92,68.97,23850.0,67.3789,67.418,67.3106,67.3594,23850.0
2020-01-13 15:10:00,68.97,68.97,68.94,68.95,12228.0,67.3594,67.3594,67.3301,67.3399,12228.0
2020-01-13 15:15:00,68.95,68.96,68.87,68.87,15609.0,67.3399,67.3496,67.2617,67.2617,15609.0
2020-01-13 15:20:00,68.86,68.88,68.83,68.88,14892.0,67.252,67.2715,67.2227,67.2715,14892.0
2020-01-13 15:25:00,68.87,68.97,68.86,68.95,16963.0,67.2617,67.3594,67.252,67.3399,16963.0
2020-01-13 15:30:00,68.95,69.0,68.92,69.0,22341.0,67.3399,67.3887,67.3106,67.3887,22341.0
2020-01-13 15:35:00,69.0,69.01,68.93,69.01,27150.0,67.3887,67.3985,67.3203,67.3985,27150.0
2020-01-13 15:40:00,69.0,69.05,68.98,69.01,22179.0,67.3887,67.4375,67.3692,67.3985,22179.0
2020-01-13 15:45:00,69.01,69.08,68.99,69.08,34493.0,67.3985,67.4668,67.3789,67.4668,34493.0
2020-01-13 15:50:00,69.08,69.16,69.05,69.11,61780.0,67.4668,67.545,67.4375,67.4961,61780.0
2020-01-13 15:55:00,69.12,69.27,69.11,69.27,81954.0,67.5059,67.6524,67.4961,67.6524,81954.0
2020-01-14 09:30:00,69.27,69.57,69.27,69.56,24751.0,67.6524,67.9454,67.6524,67.9356,24751.0
2020-01-14 09:35:00,69.58,69.58,69.44,69.47,8284.0,67.9552,67.9552,67.8184,67.8477,8284.0
2020-01-14 09:40:00,69.49,69.57,69.37,69.57,200890.0,67.8673,67.9454,67.7501,67.9454,200890.0
2020-01-14 09:45:00,69.5,69.8,69.5,69.56,15932.0,67.877,68.17,67.877,67.9356,15932.0
2020-01-14 09:50:00,69.6,69.64,69.43,69.64,7400.0,67.9747,68.0138,67.8087,68.0138,7400.0
2020-01-14 09:55:00,69.64,69.8,69.6,69.69,20640.0,68.0138,68.17,67.9747,68.0626,20640.0
2020-01-14 10:00:00,69.71,69.79,69.63,69.64,8405.0,68.0821,68.1603,68.004,68.0138,8405.0
2020-01-14 10:05:00,69.62,69.67,69.55,69.57,20991.0,67.9942,68.0431,67.9259,67.9454,20991.0
2020-01-14 10:10:00,69.55,69.62,69.47,69.49,8282.0,67.9259,67.9942,67.8477,67.8673,8282.0
2020-01-14 10:15:00,69.49,69.51,69.38,69.48,6036.0,67.8673,67.8868,67.7598,67.8575,6036.0
2020-01-14 10:20:00,69.48,69.61,69.46,69.57,24681.0,67.8575,67.9845,67.838,67.9454,24681.0
2020-01-14 10:25:00,69.58,69.7,69.58,69.65,5664.0,67.9552,68.0724,67.9552,68.0235,5664.0
2020-01-14 10:30:00,69.67,69.86,69.66,69.84,10625.0,68.0431,68.2286,68.0333,68.2091,10625.0
2020-01-14 10:35:00,69.84,69.92,69.83,69.84,6320.0,68.2091,68.2872,68.1993,68.2091,6320.0
2020-01-14 10:40:00,69.83,69.84,69.75,69.75,8519.0,68.1993,68.2091,68.1212,68.1212,8519.0
2020-01-14 10:45:00,69.74,69.82,69.68,69.71,6348.0,68.1114,68.1896,68.0528,68.0821,6348.0
2020-01-14 10:50:00,69.69,69.69,69.53,69.54,20849.0,68.0626,68.0626,67.9063,67.9161,20849.0
2020-01-14 10:55:00,69.51,69.65,69.5,69.65,9764.0,67.8868,68.0235,67.877,68.0235,9764.0
2020-01-14 11:00:00,69.65,69.81,69.64,69.81,10275.0,68.0235,68.1798,68.0138,68.1798,10275.0
2020-01-14 11:05:00,69.79,69.85,69.78,69.78,12758.0,68.1603,68.2189,68.1505,68.1505,12758.0
2020-01-14 11:10:00,69.78,69.79,69.72,69.75,7166.0,68.1505,68.1603,68.0919,68.1212,7166.0
2020-01-14 11:15:00,69.76,69.77,69.71,69.73,6167.0,68.131,68.1407,68.0821,68.1017,6167.0
2020-01-14 11:20:00,69.74,69.77,69.68,69.76,5649.0,68.1114,68.1407,68.0528,68.131,5649.0
2020-01-14 11:25:00,69.77,69.8,69.71,69.73,4078.0,68.1407,68.17,68.0821,68.1017,4078.0
2020-01-14 11:30:00,69.74,69.75,69.61,69.61,8220.0,68.1114,68.1212,67.9845,67.9845,8220.0
2020-01-14 11:35:00,69.61,69.63,69.57,69.58,10061.0,67.9845,68.004,67.9454,67.9552,10061.0
2020-01-14 11:40:00,69.58,69.58,69.54,69.55,7307.0,67.9552,67.9552,67.9161,67.9259,7307.0
2020-01-14 11:45:00,69.55,69.64,69.54,69.61,21385.0,67.9259,68.0138,67.9161,67.9845,21385.0
2020-01-14 11:50:00,69.63,69.66,69.59,69.65,9751.0,68.004,68.0333,67.9649,68.0235,9751.0
2020-01-14 11:55:00,69.65,69.84,69.6,69.83,15536.0,68.0235,68.2091,67.9747,68.1993,15536.0
2020-01-14 12:00:00,69.84,70.0,69.84,69.92,20855.0,68.2091,68.3653,68.2091,68.2872,20855.0
2020-01-14 12:05:00,69.89,69.97,69.89,69.95,10524.0,68.2579,68.336,68.2579,68.3165,10524.0
2020-01-14 12:10:00,69.95,70.22,69.95,70.22,17711.0,68.3165,68.5802,68.3165,68.5802,17711.0
2020-01-14 12:15:00,70.22,70.26,70.16,70.23,6889.0,68.5802,68.6193,68.5216,68.59,6889.0
2020-01-14 12:20:00,70.25,70.37,70.24,70.36,3886.0,68.6095,68.7267,68.5997,68.7169,3886.0
2020-01-14 12:25:00,70.37,70.42,70.35,70.42,7918.0,68.7267,68.7755,68.7072,68.7755,7918.0
2020-01-14 12:30:00,70.42,70.45,70.39,70.39,3876.0,68.7755,68.8048,68.7462,68.7462,3876.0
2020-01-14 12:35:00,70.37,70.47,70.37,70.46,5127.0,68.7267,68.8244,68.7267,68.8146,5127.0
2020-01-14 12:40:00,70.47,70.54,70.47,70.54,8704.0,68.8244,68.8927,68.8244,68.8927,8704.0
2020-01-14 12:45:00,70.53,70.53,70.48,70.51,7861.0,68.883,68.883,68.8341,68.8634,7861.0
2020-01-14 12:50:00,70.52,70.61,70.49,70.54,7213.0,68.8732,68.9611,68.8439,68.8927,7213.0
2020-01-14 12:55:00,70.55,70.57,70.49,70.5,3759.0,68.9025,68.922,68.8439,68.8537,3759.0
2020-01-14 13:00:00,70.52,70.58,70.52,70.58,7642.0,68.8732,68.9318,68.8732,68.9318,7642.0
2020-01-14 13:05:00,70.58,70.62,70.56,70.58,4126.0,68.9318,68.9709,68.9123,68.9318,4126.0
2020-01-14 13:10:00,70.57,70.58,70.5,70.58,5450.0,68.922,68.9318,68.8537,68.9318,5450.0
2020-01-14 13:15:00,70.57,70.65,70.57,70.58,6176.0,68.922,69.0002,68.922,68.9318,6176.0
2020-01-14 13:20:00,70.59,70.64,70.59,70.62,3489.0,68.9416,68.9904,68.9416,68.9709,3489.0
2020-01-14 13:25:00,70.62,70.64,70.6,70.63,3339.0,68.9709,68.9904,68.9513,68.9806,3339.0
2020-01-14 13:30:00,70.62,70.74,70.61,70.71,11430.0,68.9709,69.0881,68.9611,69.0588,11430.0
2020-01-14 13:35:00,70.72,70.72,70.28,70.59,13730.0,69.0685,69.0685,68.6388,68.9416,13730.0
2020-01-14 13:40:00,70.54,70.57,70.35,70.35,6650.0,68.8927,68.922,68.7072,68.7072,6650.0
2020-01-14 13:45:00,70.36,70.38,70.2,70.32,6858.0,68.7169,68.7365,68.5607,68.6779,6858.0
2020-01-14 13:50:00,70.32,70.39,70.31,70.31,5128.0,68.6779,68.7462,68.6681,68.6681,5128.0
2020-01-14 13:55:00,70.34,70.36,70.16,70.16,7021.0,68.6974,68.7169,68.5216,68.5216,7021.0
2020-01-14 14:00:00,70.19,70.2,69.98,70.0,6387.0,68.5509,68.5607,68.3458,68.3653,6387.0
2020-01-14 14:05:00,70.0,70.09,69.98,70.01,8069.0,68.3653,68.4532,68.3458,68.3751,8069.0
2020-01-14 14:10:00,70.02,70.06,69.88,69.94,9155.0,68.3849,68.4239,68.2482,68.3067,9155.0
2020-01-14 14:15:00,69.95,70.1,69.95,70.03,9191.0,68.3165,68.463,68.3165,68.3946,9191.0
2020-01-14 14:20:00,70.02,70.14,69.97,70.14,6128.0,68.3849,68.5021,68.336,68.5021,6128.0
2020-01-14 14:25:00,70.15,70.25,70.15,70.25,2751.0,68.5118,68.6095,68.5118,68.6095,2751.0
2020-01-14 14:30:00,70.27,70.29,70.22,70.28,5429.0,68.629,68.6486,68.5802,68.6388,5429.0
2020-01-14 14:35:00,70.27,70.45,70.27,70.45,100601.0,68.629,68.8048,68.629,68.8048,100601.0
2020-01-14 14:40:00,70.45,70.47,70.42,70.45,7085.0,68.8048,68.8244,68.7755,68.8048,7085.0
2020-01-14 14:45:00,70.41,70.45,70.37,70.37,6200.0,68.7658,68.8048,68.7267,68.7267,6200.0
2020-01-14 14:50:00,70.37,70.37,70.24,70.25,4400.0,68.7267,68.7267,68.5997,68.6095,4400.0
2020-01-14 14:55:00,70.25,70.28,70.21,70.25,6120.0,68.6095,68.6388,68.5704,68.6095,6120.0
2020-01-14 15:00:00,70.24,70.29,70.23,70.25,6600.0,68.5997,68.6486,68.59,68.6095,6600.0
2020-01-14 15:05:00,70.23,70.26,70.18,70.21,5032.0,68.59,68.6193,68.5411,68.5704,5032.0
2020-01-14 15:10:00,70.22,70.24,70.09,70.1,8635.0,68.5802,68.5997,68.4532,68.463,8635.0
2020-01-14 15:15:00,70.09,70.19,70.06,70.19,12059.0,68.4532,68.5509,68.4239,68.5509,12059.0
2020-01-14 15:20:00,70.18,70.23,70.18,70.23,10774.0,68.5411,68.59,68.5411,68.59,10774.0
2020-01-14 15:25:00,70.23,70.23,70.09,70.11,15739.0,68.59,68.59,68.4532,68.4728,15739.0
2020-01-14 15:30:00,70.12,70.2,70.05,70.18,18717.0,68.4825,68.5607,68.4142,68.5411,18717.0
2020-01-14 15:35:00,70.18,70.19,70.08,70.19,467702.0,68.5411,68.5509,68.4435,68.5509,467702.0
2020-01-14 15:40:00,70.19,70.39,70.19,70.37,16510.0,68.5509,68.7462,68.5509,68.7267,16510.0
2020-01-14 15:45:00,70.39,70.42,70.29,70.3,28081.0,68.7462,68.7755,68.6486,68.6583,28081.0
2020-01-14 15:50:00,70.28,70.28,70.09,70.2,35157.0,68.6388,68.6388,68.4532,68.5607,35157.0
2020-01-14 15:55:00,70.19,70.29,70.19,70.27,72248.0,68.5509,68.6486,68.5509,68.629,72248.0
2020-01-15 09:30:00,70.27,70.27,70.0,70.09,39858.0,68.629,68.629,68.3653,68.4532,39858.0
2020-01-15 09:35:00,70.09,70.11,69.85,69.92,14250.0,68.4532,68.4728,68.2189,68.2872,14250.0
2020-01-15 09:40:00,69.9,70.01,69.9,69.97,9395.0,68.2677,68.3751,68.2677,68.336,9395.0
2020-01-15 09:45:00,69.98,69.98,69.86,69.97,13566.0,68.3458,68.3458,68.2286,68.336,13566.0
2020-01-15 09:50:00,69.98,70.03,69.95,69.98,30370.0,68.3458,68.3946,68.3165,68.3458,30370.0
2020-01-15 09:55:00,69.99,70.01,69.87,69.98,16421.0,68.3556,68.3751,68.2384,68.3458,16421.0
2020-01-15 10:00:00,69.97,70.01,69.81,69.85,22217.0,68.336,68.3751,68.1798,68.2189,22217.0
2020-01-15 10:05:00,69.86,69.88,69.76,69.81,18154.0,68.2286,68.2482,68.131,68.1798,18154.0
2020-01-15 10:10:00,69.81,69.84,69.51,69.56,20302.0,68.1798,68.2091,67.8868,67.9356,20302.0
2020-01-15 10:15:00,69.57,69.68,69.49,69.56,17389.0,67.9454,68.0528,67.8673,67.9356,17389.0
2020-01-15 10:20:00,69.57,69.65,69.36,69.37,34027.0,67.9454,68.0235,67.7403,67.7501,34027.0
2020-01-15 10:25:00,69.37,69.46,69.36,69.38,52181.0,67.7501,67.838,67.7403,67.7598,52181.0
2020-01-15 10:30:00,69.39,69.47,69.27,69.28,16306.0,67.7696,67.8477,67.6524,67.6622,16306.0
2020-01-15 10:35:00,69.28,69.31,69.18,69.2,17228.0,67.6622,67.6915,67.5645,67.584,17228.0
2020-01-15 10:40:00,69.21,69.3,69.05,69.06,28685.0,67.5938,67.6817,67.4375,67.4473,28685.0
2020-01-15 10:45:00,69.06,69.08,68.86,68.86,27906.0,67.4473,67.4668,67.252,67.252,27906.0
2020-01-15 10:50:00,68.86,68.87,68.8,68.86,19791.0,67.252,67.2617,67.1934,67.252,19791.0
2020-01-15 10:55:00,68.85,68.87,68.77,68.85,23365.0,67.2422,67.2617,67.1641,67.2422,23365.0
2020-01-15 11:00:00,68.84,69.06,68.83,69.04,21252.0,67.2324,67.4473,67.2227,67.4278,21252.0
2020-01-15 11:05:00,69.03,69.03,68.9,68.98,9146.0,67.418,67.418,67.291,67.3692,9146.0
2020-01-15 11:10:00,68.96,69.13,68.88,69.11,11491.0,67.3496,67.5157,67.2715,67.4961,11491.0
2020-01-15 11:15:00,69.11,69.28,69.1,69.23,11546.0,67.4961,67.6622,67.4864,67.6133,11546.0
2020-01-15 11:20:00,69.22,69.31,69.21,69.23,6885.0,67.6036,67.6915,67.5938,67.6133,6885.0
2020-01-15 11:25:00,69.24,69.26,69.13,69.19,10253.0,67.6231,67.6426,67.5157,67.5743,10253.0
2020-01-15 11:30:00,69.22,69.31,69.19,69.23,14777.0,67.6036,67.6915,67.5743,67.6133,14777.0
2020-01-15 11:35:00,69.22,69.3,69.22,69.29,7281.0,67.6036,67.6817,67.6036,67.6719,7281.0
2020-01-15 11:40:00,69.28,69.28,69.18,69.23,6690.0,67.6622,67.6622,67.5645,67.6133,6690.0
2020-01-15 11:45:00,69.26,69.26,69.21,69.23,5465.0,67.6426,67.6426,67.5938,67.6133,5465.0
2020-01-15 11:50:00,69.22,69.31,69.22,69.27,6540.0,67.6036,67.6915,67.6036,67.6524,6540.0
2020-01-15 11:55:00,69.25,69.28,69.21,69.23,6350.0,67.6329,67.6622,67.5938,67.6133,6350.0
2020-01-15 12:00:00,69.21,69.23,69.14,69.16,5248.0,67.5938,67.6133,67.5254,67.545,5248.0
2020-01-15 12:05:00,69.16,69.21,69.13,69.14,7165.0,67.545,67.5938,67.5157,67.5254,7165.0
2020-01-15 12:10:00,69.14,69.21,69.13,69.19,6160.0,67.5254,67.5938,67.5157,67.5743,6160.0
2020-01-15 12:15:00,69.17,69.2,69.09,69.1,5161.0,67.5547,67.584,67.4766,67.4864,5161.0
2020-01-15 12:20:00,69.1,69.12,69.06,69.12,6143.0,67.4864,67.5059,67.4473,67.5059,6143.0
2020-01-15 12:25:00,69.12,69.13,69.0,69.01,4855.0,67.5059,67.5157,67.3887,67.3985,4855.0
2020-01-15 12:30:00,69.0,69.0,68.88,68.93,5397.0,67.3887,67.3887,67.2715,67.3203,5397.0
2020-01-15 12:35:00,68.92,69.03,68.91,69.02,5532.0,67.3106,67.418,67.3008,67.4082,5532.0
2020-01-15 12:40:00,69.02,69.09,69.01,69.07,3833.0,67.4082,67.4766,67.3985,67.4571,3833.0
2020-01-15 12:45:00,69.06,69.08,68.92,68.94,6968.0,67.4473,67.4668,67.3106,67.3301,6968.0
2020-01-15 12:50:00,68.92,68.95,68.86,68.87,10926.0,67.3106,67.3399,67.252,67.2617,10926.0
2020-01-15 12:55:00,68.87,68.93,68.83,68.83,6197.0,67.2617,67.3203,67.2227,67.2227,6197.0
2020-01-15 13:00:00,68.84,68.84,68.77,68.83,5765.0,67.2324,67.2324,67.1641,67.2227,5765.0
2020-01-15 13:05:00,68.84,68.88,68.7,68.77,13997.0,67.2324,67.2715,67.0957,67.1641,13997.0
2020-01-15 13:10:00,68.77,68.87,68.77,68.79,14599.0,67.1641,67.2617,67.1641,67.1836,14599.0
2020-01-15 13:15:00,68.78,68.8,68.64,68.8,23549.0,67.1738,67.1934,67.0371,67.1934,23549.0
2020-01-15 13:20:00,68.84,68.87,68.82,68.85,6566.0,67.2324,67.2617,67.2129,67.2422,6566.0
2020-01-15 13:25:00,68.82,68.94,68.81,68.94,6656.0,67.2129,67.3301,67.2031,67.3301,6656.0
2020-01-15 13:30:00,68.94,68.98,68.83,68.9,10896.0,67.3301,67.3692,67.2227,67.291,10896.0
2020-01-15 13:35:00,68.93,69.05,68.92,69.04,5055.0,67.3203,67.4375,67.3106,67.4278,5055.0
2020-01-15 13:40:00,69.02,69.11,69.02,69.09,4988.0,67.4082,67.4961,67.4082,67.4766,4988.0
2020-01-15 13:45:00,69.09,69.12,69.06,69.06,5200.0,67.4766,67.5059,67.4473,67.4473,5200.0
2020-01-15 13:50:00,69.06,69.08,69.01,69.06,5753.0,67.4473,67.4668,67.3985,67.4473,5753.0
2020-01-15 13:55:00,69.05,69.07,69.0,69.07,5238.0,67.4375,67.4571,67.3887,67.4571,5238.0
2020-01-15 14:00:00,69.07,69.15,69.06,69.15,5751.0,67.4571,67.5352,67.4473,67.5352,5751.0
2020-01-15 14:05:00,69.16,69.31,69.13,69.3,5350.0,67.545,67.6915,67.5157,67.6817,5350.0
2020-01-15 14:10:00,69.32,69.41,69.3,69.4,5722.0,67.7012,67.7891,67.6817,67.7794,5722.0
2020-01-15 14:15:00,69.41,69.44,69.34,69.35,12971.0,67.7891,67.8184,67.7208,67.7305,12971.0
2020-01-15 14:20:00,69.36,69.48,69.33,69.47,6225.0,67.7403,67.8575,67.711,67.8477,6225.0
2020-01-15 14:25:00,69.48,69.55,69.47,69.54,6316.0,67.8575,67.9259,67.8477,67.9161,6316.0
2020-01-15 14:30:00,69.52,69.55,69.46,69.46,5965.0,67.8966,67.9259,67.838,67.838,5965.0
2020-01-15 14:35:00,69.48,69.52,69.46,69.48,7464.0,67.8575,67.8966,67.838,67.8575,7464.0
2020-01-15 14:40:00,69.49,69.49,69.43,69.48,6679.0,67.8673,67.8673,67.8087,67.8575,6679.0
2020-01-15 14:45:00,69.48,69.53,69.45,69.46,4911.0,67.8575,67.9063,67.8282,67.838,4911.0
2020-01-15 14:50:00,69.45,69.48,69.4,69.41,6850.0,67.8282,67.8575,67.7794,67.7891,6850.0
2020-01-15 14:55:00,69.42,69.48,69.35,69.35,6472.0,67.7989,67.8575,67.7305,67.7305,6472.0
2020-01-15 15:00:00,69.36,69.38,69.21,69.22,12295.0,67.7403,67.7598,67.5938,67.6036,12295.0
2020-01-15 15:05:00,69.19,69.22,69.13,69.14,6224.0,67.5743,67.6036,67.5157,67.5254,6224.0
2020-01-15 15:10:00,69.13,69.19,69.08,69.18,6716.0,67.5157,67.5743,67.4668,67.5645,6716.0
2020-01-15 15:15:00,69.19,69.21,69.1,69.11,11572.0,67.5743,67.5938,67.4864,67.4961,11572.0
2020-01-15 15:20:00,69.11,69.15,69.09,69.14,8118.0,67.4961,67.5352,67.4766,67.5254,8118.0
2020-01-15 15:25:00,69.13,69.13,68.96,69.03,13003.0,67.5157,67.5157,67.3496,67.418,13003.0
2020-01-15 15:30:00,69.04,69.04,68.92,68.92,9057.0,67.4278,67.4278,67.3106,67.3106,9057.0
2020-01-15 15:35:00,68.91,69.01,68.89,68.96,12561.0,67.3008,67.3985,67.2813,67.3496,12561.0
2020-01-15 15:40:00,68.96,68.98,68.91,68.95,7048.0,67.3496,67.3692,67.3008,67.3399,7048.0
2020-01-15 15:45:00,68.95,69.04,68.93,69.02,17858.0,67.3399,67.4278,67.3203,67.4082,17858.0
2020-01-15 15:50:00,69.03,69.2,69.03,69.15,26848.0,67.418,67.584,67.418,67.5352,26848.0
2020-01-15 15:55:00,69.16,69.21,69.1,69.11,72694.0,67.545,67.5938,67.4864,67.4961,72694.0
2020-01-16 09:30:00,69.43,70.11,69.42,70.05,27661.0,67.8087,68.4728,67.7989,68.4142,27661.0
2020-01-16 09:35:00,70.03,70.58,70.02,70.53,24504.0,68.3946,68.9318,68.3849,68.883,24504.0
2020-01-16 09:40:00,70.53,70.73,70.48,70.73,13307.0,68.883,69.0783,68.8341,69.0783,13307.0
2020-01-16 09:45:00,70.73,70.82,70.51,70.6,11950.0,69.0783,69.1662,68.8634,68.9513,11950.0
2020-01-16 09:50:00,70.6,70.66,70.36,70.62,10057.0,68.9513,69.0099,68.7169,68.9709,10057.0
2020-01-16 09:55:00,70.6,70.64,70.45,70.5,22557.0,68.9513,68.9904,68.8048,68.8537,22557.0
2020-01-16 10:00:00,70.51,70.61,70.5,70.53,5591.0,68.8634,68.9611,68.8537,68.883,5591.0
2020-01-16 10:05:00,70.54,70.7,70.54,70.68,7547.0,68.8927,69.049,68.8927,69.0295,7547.0
2020-01-16 10:10:00,70.67,70.67,70.39,70.39,7665.0,69.0197,69.0197,68.7462,68.7462,7665.0
2020-01-16 10:15:00,70.4,70.44,70.22,70.23,5254.0,68.756,68.7951,68.5802,68.59,5254.0
2020-01-16 10:20:00,70.2,70.24,70.11,70.12,5971.0,68.5607,68.5997,68.4728,68.4825,5971.0
2020-01-16 10:25:00,70.07,70.24,70.06,70.2,8354.0,68.4337,68.5997,68.4239,68.5607,8354.0
2020-01-16 10:30:00,70.2,70.22,70.12,70.16,4352.0,68.5607,68.5802,68.4825,68.5216,4352.0
2020-01-16 10:35:00,70.15,70.2,70.12,70.12,6452.0,68.5118,68.5607,68.4825,68.4825,6452.0
2020-01-16 10:40:00,70.13,70.17,70.02,70.06,16233.0,68.4923,68.5314,68.3849,68.4239,16233.0
2020-01-16 10:45:00,70.05,70.06,69.98,70.01,5747.0,68.4142,68.4239,68.3458,68.3751,5747.0
2020-01-16 10:50:00,70.01,70.01,69.89,69.93,9056.0,68.3751,68.3751,68.2579,68.297,9056.0
2020-01-16 10:55:00,69.91,70.0,69.86,69.98,7382.0,68.2774,68.3653,68.2286,68.3458,7382.0
2020-01-16 11:00:00,69.99,70.03,69.88,69.92,6849.0,68.3556,68.3946,68.2482,68.2872,6849.0
2020-01-16 11:05:00,69.94,69.99,69.92,69.94,4659.0,68.3067,68.3556,68.2872,68.3067,4659.0
2020-01-16 11:10:00,69.93,69.96,69.74,69.77,7068.0,68.297,68.3263,68.1114,68.1407,7068.0
2020-01-16 11:15:00,69.78,69.78,69.63,69.64,4100.0,68.1505,68.1505,68.004,68.0138,4100.0
2020-01-16 11:20:00,69.59,69.64,69.54,69.64,4992.0,67.9649,68.0138,67.9161,68.0138,4992.0
2020-01-16 11:25:00,69.6,69.72,69.59,69.71,2033.0,67.9747,68.0919,67.9649,68.0821,2033.0
2020-01-16 11:30:00,69.7,69.74,69.65,69.65,3386.0,68.0724,68.1114,68.0235,68.0235,3386.0
2020-01-16 11:35:00,69.68,69.68,69.62,69.67,7159.0,68.0528,68.0528,67.9942,68.0431,7159.0
2020-01-16 11:40:00,69.67,69.71,69.57,69.57,26791.0,68.0431,68.0821,67.9454,67.9454,26791.0
2020-01-16 11:45:00,69.58,69.82,69.57,69.79,18600.0,67.9552,68.1896,67.9454,68.1603,18600.0
2020-01-16 11:50:00,69.79,69.84,69.74,69.75,2400.0,68.1603,68.2091,68.1114,68.1212,2400.0
2020-01-16 11:55:00,69.71,69.72,69.62,69.66,3040.0,68.0821,68.0919,67.9942,68.0333,3040.0
2020-01-16 12:00:00,69.66,69.73,69.66,69.68,3735.0,68.0333,68.1017,68.0333,68.0528,3735.0
2020-01-16 12:05:00,69.7,69.73,69.64,69.72,4079.0,68.0724,68.1017,68.0138,68.0919,4079.0
2020-01-16 12:10:00,69.75,69.77,69.7,69.73,3950.0,68.1212,68.1407,68.0724,68.1017,3950.0
2020-01-16 12:15:00,69.72,69.8,69.71,69.75,5600.0,68.0919,68.17,68.0821,68.1212,5600.0
2020-01-16 12:20:00,69.74,69.79,69.73,69.77,9105.0,68.1114,68.1603,68.1017,68.1407,9105.0
2020-01-16 12:25:00,69.77,69.77,69.74,69.76,7635.0,68.1407,68.1407,68.1114,68.131,7635.0
2020-01-16 12:30:00,69.77,69.87,69.77,69.87,7206.0,68.1407,68.2384,68.1407,68.2384,7206.0
2020-01-16 12:35:00,69.86,69.9,69.83,69.84,3700.0,68.2286,68.2677,68.1993,68.2091,3700.0
2020-01-16 12:40:00,69.85,69.85,69.72,69.76,4900.0,68.2189,68.2189,68.0919,68.131,4900.0
2020-01-16 12:45:00,69.76,69.84,69.76,69.84,4398.0,68.131,68.2091,68.131,68.2091,4398.0
2020-01-16 12:50:00,69.84,69.88,69.79,69.79,6256.0,68.2091,68.2482,68.1603,68.1603,6256.0
2020-01-16 12:55:00,69.78,69.82,69.77,69.81,6560.0,68.1505,68.1896,68.1407,68.1798,6560.0
2020-01-16 13:00:00,69.82,69.86,69.81,69.84,3500.0,68.1896,68.2286,68.1798,68.2091,3500.0
2020-01-16 13:05:00,69.84,69.86,69.83,69.85,3424.0,68.2091,68.2286,68.1993,68.2189,3424.0
2020-01-16 13:10:00,69.85,69.86,69.74,69.76,9317.0,68.2189,68.2286,68.1114,68.131,9317.0
2020-01-16 13:15:00,69.75,69.79,69.74,69.77,3519.0,68.1212,68.1603,68.1114,68.1407,3519.0
2020-01-16 13:20:00,69.78,69.8,69.76,69.77,12900.0,68.1505,68.17,68.131,68.1407,12900.0
2020-01-16 13:25:00,69.77,69.8,69.76,69.8,4500.0,68.1407,68.17,68.131,68.17,4500.0
2020-01-16 13:30:00,69.81,69.9,69.81,69.89,6713.0,68.1798,68.2677,68.1798,68.2579,6713.0
2020-01-16 13:35:00,69.89,69.98,69.89,69.96,4757.0,68.2579,68.3458,68.2579,68.3263,4757.0
2020-01-16 13:40:00,69.96,70.04,69.96,70.04,4475.0,68.3263,68.4044,68.3263,68.4044,4475.0
2020-01-16 13:45:00,70.04,70.04,69.99,70.04,11291.0,68.4044,68.4044,68.3556,68.4044,11291.0
2020-01-16 13:50:00,70.04,70.08,70.03,70.07,7265.0,68.4044,68.4435,68.3946,68.4337,7265.0
2020-01-16 13:55:00,70.07,70.15,70.06,70.09,14131.0,68.4337,68.5118,68.4239,68.4532,14131.0
2020-01-16 14:00:00,70.09,70.1,70.03,70.05,7102.0,68.4532,68.463,68.3946,68.4142,7102.0
2020-01-16 14:05:00,70.06,70.12,70.05,70.12,3952.0,68.4239,68.4825,68.4142,68.4825,3952.0
2020-01-16 14:10:00,70.12,70.12,69.99,70.0,23565.0,68.4825,68.4825,68.3556,68.3653,23565.0
2020-01-16 14:15:00,70.01,70.03,69.93,70.0,15281.0,68.3751,68.3946,68.297,68.3653,15281.0
2020-01-16 14:20:00,69.98,70.01,69.98,70.0,3600.0,68.3458,68.3751,68.3458,68.3653,3600.0
2020-01-16 14:25:00,70.0,70.08,70.0,70.06,6663.0,68.3653,68.4435,68.3653,68.4239,6663.0
2020-01-16 14:30:00,70.06,70.09,70.0,70.01,9457.0,68.4239,68.4532,68.3653,68.3751,9457.0
2020-01-16 14:35:00,70.02,70.05,69.99,70.03,3900.0,68.3849,68.4142,68.3556,68.3946,3900.0
2020-01-16 14:40:00,70.03,70.1,70.03,70.03,7600.0,68.3946,68.463,68.3946,68.3946,7600.0
2020-01-16 14:45:00,70.03,70.06,69.99,70.0,37148.0,68.3946,68.4239,68.3556,68.3653,37148.0
2020-01-16 14:50:00,70.01,70.15,70.01,70.09,15372.0,68.3751,68.5118,68.3751,68.4532,15372.0
2020-01-16 14:55:00,70.08,70.12,70.06,70.1,3851.0,68.4435,68.4825,68.4239,68.463,3851.0
2020-01-16 15:00:00,70.09,70.13,70.09,70.11,4280.0,68.4532,68.4923,68.4532,68.4728,4280.0
2020-01-16 15:05:00,70.11,70.11,70.05,70.1,5095.0,68.4728,68.4728,68.4142,68.463,5095.0
2020-01-16 15:10:00,70.09,70.11,70.07,70.11,5346.0,68.4532,68.4728,68.4337,68.4728,5346.0
2020-01-16 15:15:00,70.12,70.14,70.08,70.14,6750.0,68.4825,68.5021,68.4435,68.5021,6750.0
2020-01-16 15:20:00,70.14,70.18,70.14,70.17,6000.0,68.5021,68.5411,68.5021,68.5314,6000.0
2020-01-16 15:25:00,70.18,70.19,70.15,70.17,5101.0,68.5411,68.5509,68.5118,68.5314,5101.0
2020-01-16 15:30:00,70.17,70.27,70.17,70.23,10920.0,68.5314,68.629,68.5314,68.59,10920.0
2020-01-16 15:35:00,70.23,70.34,70.23,70.34,18050.0,68.59,68.6974,68.59,68.6974,18050.0
2020-01-16 15:40:00,70.34,70.37,70.3,70.37,13627.0,68.6974,68.7267,68.6583,68.7267,13627.0
2020-01-16 15:45:00,70.36,70.39,70.29,70.31,18716.0,68.7169,68.7462,68.6486,68.6681,18716.0
2020-01-16 15:50:00,70.32,70.47,70.32,70.45,55215.0,68.6779,68.8244,68.6779,68.8048,55215.0
2020-01-16 15:55:00,70.45,70.52,70.35,70.5,74604.0,68.8048,68.8732,68.7072,68.8537,74604.0
2020-01-17 09:30:00,70.55,70.72,70.44,70.6,45610.0,68.9025,69.0685,68.7951,68.9513,45610.0
2020-01-17 09:35:00,70.63,70.7,70.33,70.39,10002.0,68.9806,69.049,68.6876,68.7462,10002.0
2020-01-17 09:40:00,70.36,70.43,70.29,70.34,8639.0,68.7169,68.7853,68.6486,68.6974,8639.0
2020-01-17 09:45:00,70.36,70.49,70.33,70.44,13169.0,68.7169,68.8439,68.6876,68.7951,13169.0
2020-01-17 09:50:00,70.42,70.42,70.21,70.22,6490.0,68.7755,68.7755,68.5704,68.5802,6490.0
2020-01-17 09:55:00,70.22,70.5,70.22,70.47,5656.0,68.5802,68.8537,68.5802,68.8244,5656.0
2020-01-17 10:00:00,70.49,70.57,70.47,70.5,10909.0,68.8439,68.922,68.8244,68.8537,10909.0
2020-01-17 10:05:00,70.53,70.56,70.39,70.5,5587.0,68.883,68.9123,68.7462,68.8537,5587.0
2020-01-17 10:10:00,70.46,70.47,70.35,70.35,5238.0,68.8146,68.8244,68.7072,68.7072,5238.0
2020-01-17 10:15:00,70.32,70.43,70.31,70.43,3703.0,68.6779,68.7853,68.6681,68.7853,3703.0
2020-01-17 10:20:00,70.44,70.44,70.34,70.35,6951.0,68.7951,68.7951,68.6974,68.7072,6951.0
2020-01-17 10:25:00,70.35,70.36,70.3,70.35,3331.0,68.7072,68.7169,68.6583,68.7072,3331.0
2020-01-17 10:30:00,70.36,70.4,70.27,70.3,3405.0,68.7169,68.756,68.629,68.6583,3405.0
2020-01-17 10:35:00,70.28,70.29,70.19,70.25,5550.0,68.6388,68.6486,68.5509,68.6095,5550.0
2020-01-17 10:40:00,70.22,70.22,70.15,70.2,2400.0,68.5802,68.5802,68.5118,68.5607,2400.0
2020-01-17 10:45:00,70.21,70.26,70.12,70.15,15579.0,68.5704,68.6193,68.4825,68.5118,15579.0
2020-01-17 10:50:00,70.13,70.22,70.07,70.22,10261.0,68.4923,68.5802,68.4337,68.5802,10261.0
2020-01-17 10:55:00,70.22,70.28,70.18,70.27,4648.0,68.5802,68.6388,68.5411,68.629,4648.0
2020-01-17 11:00:00,70.27,70.48,70.27,70.46,6918.0,68.629,68.8341,68.629,68.8146,6918.0
2020-01-17 11:05:00,70.46,70.48,70.31,70.33,5835.0,68.8146,68.8341,68.6681,68.6876,5835.0
2020-01-17 11:10:00,70.32,70.37,70.14,70.16,13818.0,68.6779,68.7267,68.5021,68.5216,13818.0
2020-01-17 11:15:00,70.2,70.22,70.13,70.16,8468.0,68.5607,68.5802,68.4923,68.5216,8468.0
2020-01-17 11:20:00,70.17,70.18,70.04,70.11,8678.0,68.5314,68.5411,68.4044,68.4728,8678.0
2020-01-17 11:25:00,70.09,70.2,70.09,70.18,2598.0,68.4532,68.5607,68.4532,68.5411,2598.0
2020-01-17 11:30:00,70.17,70.3,70.16,70.26,5942.0,68.5314,68.6583,68.5216,68.6193,5942.0
2020-01-17 11:35:00,70.29,70.33,70.28,70.31,5284.0,68.6486,68.6876,68.6388,68.6681,5284.0
2020-01-17 11:40:00,70.32,70.33,70.26,70.28,10178.0,68.6779,68.6876,68.6193,68.6388,10178.0
2020-01-17 11:45:00,70.29,70.31,70.24,70.29,4735.0,68.6486,68.6681,68.5997,68.6486,4735.0
2020-01-17 11:50:00,70.32,70.32,70.25,70.3,3161.0,68.6779,68.6779,68.6095,68.6583,3161.0
2020-01-17 11:55:00,70.3,70.3,70.24,70.28,4309.0,68.6583,68.6583,68.5997,68.6388,4309.0
2020-01-17 12:00:00,70.28,70.32,70.27,70.32,3878.0,68.6388,68.6779,68.629,68.6779,3878.0
2020-01-17 12:05:00,70.31,70.32,70.25,70.28,4341.0,68.6681,68.6779,68.6095,68.6388,4341.0
2020-01-17 12:10:00,70.29,70.38,70.29,70.36,3511.0,68.6486,68.7365,68.6486,68.7169,3511.0
2020-01-17 12:15:00,70.35,70.36,70.32,70.35,2817.0,68.7072,68.7169,68.6779,68.7072,2817.0
2020-01-17 12:20:00,70.34,70.36,70.3,70.31,4852.0,68.6974,68.7169,68.6583,68.6681,4852.0
2020-01-17 12:25:00,70.29,70.32,70.27,70.32,4878.0,68.6486,68.6779,68.629,68.6779,4878.0
2020-01-17 12:30:00,70.31,70.35,70.24,70.34,6690.0,68.6681,68.7072,68.5997,68.6974,6690.0
2020-01-17 12:35:00,70.32,70.39,70.32,70.39,5200.0,68.6779,68.7462,68.6779,68.7462,5200.0
2020-01-17 12:40:00,70.39,70.41,70.34,70.39,4137.0,68.7462,68.7658,68.6974,68.7462,4137.0
2020-01-17 12:45:00,70.38,70.42,70.37,70.42,2029.0,68.7365,68.7755,68.7267,68.7755,2029.0
2020-01-17 12:50:00,70.42,70.43,70.35,70.38,3666.0,68.7755,68.7853,68.7072,68.7365,3666.0
2020-01-17 12:55:00,70.37,70.38,70.33,70.34,5294.0,68.7267,68.7365,68.6876,68.6974,5294.0
2020-01-17 13:00:00,70.32,70.42,70.32,70.42,3700.0,68.6779,68.7755,68.6779,68.7755,3700.0
2020-01-17 13:05:00,70.42,70.45,70.41,70.43,2204.0,68.7755,68.8048,68.7658,68.7853,2204.0
2020-01-17 13:10:00,70.44,70.46,70.43,70.45,2988.0,68.7951,68.8146,68.7853,68.8048,2988.0
2020-01-17 13:15:00,70.44,70.45,70.42,70.42,5310.0,68.7951,68.8048,68.7755,68.7755,5310.0
2020-01-17 13:20:00,70.42,70.42,70.39,70.41,2842.0,68.7755,68.7755,68.7462,68.7658,2842.0
2020-01-17 13:25:00,70.42,70.44,70.39,70.4,4219.0,68.7755,68.7951,68.7462,68.756,4219.0
2020-01-17 13:30:00,70.41,70.44,70.39,70.44,4772.0,68.7658,68.7951,68.7462,68.7951,4772.0
2020-01-17 13:35:00,70.44,70.44,70.41,70.43,3062.0,68.7951,68.7951,68.7658,68.7853,3062.0
2020-01-17 13:40:00,70.43,70.44,70.41,70.42,2911.0,68.7853,68.7951,68.7658,68.7755,2911.0
2020-01-17 13:45:00,70.42,70.45,70.41,70.42,5429.0,68.7755,68.8048,68.7658,68.7755,5429.0
2020-01-17 13:50:00,70.42,70.43,70.41,70.42,3550.0,68.7755,68.7853,68.7658,68.7755,3550.0
2020-01-17 13:55:00,70.43,70.44,70.42,70.42,6182.0,68.7853,68.7951,68.7755,68.7755,6182.0
2020-01-17 14:00:00,70.42,70.42,70.23,70.26,12357.0,68.7755,68.7755,68.59,68.6193,12357.0
2020-01-17 14:05:00,70.25,70.29,70.24,70.28,4354.0,68.6095,68.6486,68.5997,68.6388,4354.0
2020-01-17 14:10:00,70.28,70.28,70.2,70.22,3369.0,68.6388,68.6388,68.5607,68.5802,3369.0
2020-01-17 14:15:00,70.22,70.22,70.18,70.18,4000.0,68.5802,68.5802,68.5411,68.5411,4000.0
2020-01-17 14:20:00,70.19,70.21,70.14,70.16,7284.0,68.5509,68.5704,68.5021,68.5216,7284.0
2020-01-17 14:25:00,70.15,70.18,70.11,70.11,4437.0,68.5118,68.5411,68.4728,68.4728,4437.0
2020-01-17 14:30:00,70.11,70.15,70.1,70.13,5400.0,68.4728,68.5118,68.463,68.4923,5400.0
2020-01-17 14:35:00,70.14,70.27,70.12,70.27,6951.0,68.5021,68.629,68.4825,68.629,6951.0
2020-01-17 14:40:00,70.29,70.29,70.18,70.18,5003.0,68.6486,68.6486,68.5411,68.5411,5003.0
2020-01-17 14:45:00,70.19,70.25,70.19,70.24,3802.0,68.5509,68.6095,68.5509,68.5997,3802.0
2020-01-17 14:50:00,70.23,70.25,70.21,70.23,4317.0,68.59,68.6095,68.5704,68.59,4317.0
2020-01-17 14:55:00,70.23,70.29,70.22,70.29,6324.0,68.59,68.6486,68.5802,68.6486,6324.0
2020-01-17 15:00:00,70.29,70.34,70.27,70.28,6534.0,68.6486,68.6974,68.629,68.6388,6534.0
2020-01-17 15:05:00,70.27,70.27,70.17,70.21,6609.0,68.629,68.629,68.5314,68.5704,6609.0
2020-01-17 15:10:00,70.2,70.24,70.16,70.23,6203.0,68.5607,68.5997,68.5216,68.59,6203.0
2020-01-17 15:15:00,70.24,70.29,70.23,70.26,6382.0,68.5997,68.6486,68.59,68.6193,6382.0
2020-01-17 15:20:00,70.28,70.29,70.23,70.23,8966.0,68.6388,68.6486,68.59,68.59,8966.0
2020-01-17 15:25:00,70.24,70.28,70.2,70.22,10779.0,68.5997,68.6388,68.5607,68.5802,10779.0
2020-01-17 15:30:00,70.22,70.31,70.21,70.29,13072.0,68.5802,68.6681,68.5704,68.6486,13072.0
2020-01-17 15:35:00,70.29,70.34,70.25,70.26,13566.0,68.6486,68.6974,68.6095,68.6193,13566.0
2020-01-17 15:40:00,70.26,70.35,70.25,70.34,11200.0,68.6193,68.7072,68.6095,68.6974,11200.0
2020-01-17 15:45:00,70.34,70.39,70.32,70.39,16129.0,68.6974,68.7462,68.6779,68.7462,16129.0
2020-01-17 15:50:00,70.39,70.44,70.36,70.37,54201.0,68.7462,68.7951,68.7169,68.7267,54201.0
2020-01-17 15:55:00,70.36,70.4,70.28,70.29,71521.0,68.7169,68.756,68.6388,68.6486,71521.0
2020-01-21 09:30:00,70.46,70.48,70.29,70.4,39693.0,68.8146,68.8341,68.6486,68.756,39693.0
2020-01-21 09:35:00,70.4,70.5,70.25,70.36,17528.0,68.756,68.8537,68.6095,68.7169,17528.0
2020-01-21 09:40:00,70.35,70.46,70.34,70.46,3935.0,68.7072,68.8146,68.6974,68.8146,3935.0
2020-01-21 09:45:00,70.48,70.59,70.4,70.58,7818.0,68.8341,68.9416,68.756,68.9318,7818.0
2020-01-21 09:50:00,70.61,70.76,70.56,70.69,6799.0,68.9611,69.1076,68.9123,69.0392,6799.0
2020-01-21 09:55:00,70.7,70.77,70.66,70.76,11596.0,69.049,69.1174,69.0099,69.1076,11596.0
2020-01-21 10:00:00,70.72,70.92,70.72,70.89,9526.0,69.0685,69.2639,69.0685,69.2346,9526.0
2020-01-21 10:05:00,70.9,71.0,70.73,70.8,16014.0,69.2443,69.342,69.0783,69.1467,16014.0
2020-01-21 10:10:00,70.83,70.83,70.69,70.69,14703.0,69.176,69.176,69.0392,69.0392,14703.0
2020-01-21 10:15:00,70.72,71.02,70.71,70.92,16125.0,69.0685,69.3615,69.0588,69.2639,16125.0
2020-01-21 10:20:00,70.95,71.18,70.93,71.1,16936.0,69.2932,69.5178,69.2736,69.4397,16936.0
2020-01-21 10:25:00,71.11,71.2,71.04,71.04,15641.0,69.4494,69.5373,69.3811,69.3811,15641.0
2020-01-21 10:30:00,71.01,71.01,70.86,70.95,12136.0,69.3518,69.3518,69.2053,69.2932,12136.0
2020-01-21 10:35:00,70.95,71.1,70.91,71.03,33727.0,69.2932,69.4397,69.2541,69.3713,33727.0
2020-01-21 10:40:00,71.01,71.04,70.82,70.82,64299.0,69.3518,69.3811,69.1662,69.1662,64299.0
2020-01-21 10:45:00,70.81,70.89,70.75,70.89,22498.0,69.1564,69.2346,69.0978,69.2346,22498.0
2020-01-21 10:50:00,70.89,70.97,70.83,70.92,13754.0,69.2346,69.3127,69.176,69.2639,13754.0
2020-01-21 10:55:00,70.93,71.14,70.92,71.03,25453.0,69.2736,69.4787,69.2639,69.3713,25453.0
2020-01-21 11:00:00,71.03,71.14,71.03,71.13,16251.0,69.3713,69.4787,69.3713,69.469,16251.0
2020-01-21 11:05:00,71.13,71.26,71.13,71.23,9284.0,69.469,69.5959,69.469,69.5666,9284.0
2020-01-21 11:10:00,71.23,71.34,71.2,71.34,43896.0,69.5666,69.6741,69.5373,69.6741,43896.0
2020-01-21 11:15:00,71.34,71.48,71.3,71.48,73512.0,69.6741,69.8108,69.635,69.8108,73512.0
2020-01-21 11:20:00,71.47,71.54,71.33,71.38,42935.0,69.801,69.8694,69.6643,69.7131,42935.0
2020-01-21 11:25:00,71.38,71.63,71.35,71.53,61864.0,69.7131,69.9573,69.6838,69.8596,61864.0
2020-01-21 11:30:00,71.53,71.55,71.45,71.49,17745.0,69.8596,69.8792,69.7815,69.8206,17745.0
2020-01-21 11:35:00,71.48,71.67,71.47,71.65,22201.0,69.8108,69.9963,69.801,69.9768,22201.0
2020-01-21 11:40:00,71.65,71.7,71.5,71.5,20404.0,69.9768,70.0256,69.8303,69.8303,20404.0
2020-01-21 11:45:00,71.5,71.53,71.42,71.51,20197.0,69.8303,69.8596,69.7522,69.8401,20197.0
2020-01-21 11:50:00,71.51,71.58,71.44,71.53,33444.0,69.8401,69.9085,69.7717,69.8596,33444.0
2020-01-21 11:55:00,71.56,71.57,71.48,71.51,9963.0,69.8889,69.8987,69.8108,69.8401,9963.0
2020-01-21 12:00:00,71.5,71.67,71.48,71.63,33491.0,69.8303,69.9963,69.8108,69.9573,33491.0
2020-01-21 12:05:00,71.63,71.8,71.61,71.79,21300.0,69.9573,70.1233,69.9378,70.1135,21300.0
2020-01-21 12:10:00,71.79,71.86,71.75,71.84,25049.0,70.1135,70.1819,70.0745,70.1624,25049.0
2020-01-21 12:15:00,71.86,71.88,71.81,71.84,16043.0,70.1819,70.2014,70.1331,70.1624,16043.0
2020-01-21 12:20:00,71.83,71.93,71.83,71.92,13672.0,70.1526,70.2503,70.1526,70.2405,13672.0
2020-01-21 12:25:00,71.92,71.97,71.84,71.85,11246.0,70.2405,70.2893,70.1624,70.1721,11246.0
2020-01-21 12:30:00,71.85,71.88,71.79,71.86,30388.0,70.1721,70.2014,70.1135,70.1819,30388.0
2020-01-21 12:35:00,71.87,71.89,71.79,71.85,15011.0,70.1917,70.2112,70.1135,70.1721,15011.0
2020-01-21 12:40:00,71.83,71.9,71.8,71.87,9037.0,70.1526,70.221,70.1233,70.1917,9037.0
2020-01-21 12:45:00,71.86,71.98,71.85,71.96,16567.0,70.1819,70.2991,70.1721,70.2796,16567.0
2020-01-21 12:50:00,71.96,71.97,71.83,71.84,13967.0,70.2796,70.2893,70.1526,70.1624,13967.0
2020-01-21 12:55:00,71.85,71.87,71.8,71.8,7716.0,70.1721,70.1917,70.1233,70.1233,7716.0
2020-01-21 13:00:00,71.8,71.87,71.8,71.85,10443.0,70.1233,70.1917,70.1233,70.1721,10443.0
2020-01-21 13:05:00,71.85,71.86,71.74,71.75,24783.0,70.1721,70.1819,70.0647,70.0745,24783.0
2020-01-21 13:10:00,71.77,71.81,71.75,71.76,10480.0,70.094,70.1331,70.0745,70.0842,10480.0
2020-01-21 13:15:00,71.77,71.83,71.62,71.72,16532.0,70.094,70.1526,69.9475,70.0452,16532.0
2020-01-21 13:20:00,71.73,71.74,71.65,71.7,8863.0,70.0549,70.0647,69.9768,70.0256,8863.0
2020-01-21 13:25:00,71.7,71.72,71.64,71.69,5842.0,70.0256,70.0452,69.9671,70.0159,5842.0
2020-01-21 13:30:00,71.69,71.71,71.55,71.55,37924.0,70.0159,70.0354,69.8792,69.8792,37924.0
2020-01-21 13:35:00,71.51,71.52,71.38,71.48,28166.0,69.8401,69.8499,69.7131,69.8108,28166.0
2020-01-21 13:40:00,71.49,71.59,71.46,71.58,16973.0,69.8206,69.9182,69.7913,69.9085,16973.0
2020-01-21 13:45:00,71.58,71.59,71.37,71.39,12230.0,69.9085,69.9182,69.7034,69.7229,12230.0
2020-01-21 13:50:00,71.39,71.4,71.26,71.3,15806.0,69.7229,69.7327,69.5959,69.635,15806.0
2020-01-21 13:55:00,71.31,71.4,71.26,71.27,21718.0,69.6448,69.7327,69.5959,69.6057,21718.0
2020-01-21 14:00:00,71.26,71.26,71.17,71.25,7652.0,69.5959,69.5959,69.508,69.5862,7652.0
2020-01-21 14:05:00,71.23,71.23,71.13,71.22,10270.0,69.5666,69.5666,69.469,69.5569,10270.0
2020-01-21 14:10:00,71.23,71.26,71.2,71.26,4262.0,69.5666,69.5959,69.5373,69.5959,4262.0
2020-01-21 14:15:00,71.24,71.29,71.19,71.24,7511.0,69.5764,69.6252,69.5276,69.5764,7511.0
2020-01-21 14:20:00,71.23,71.23,71.14,71.16,5308.0,69.5666,69.5666,69.4787,69.4983,5308.0
2020-01-21 14:25:00,71.16,71.26,71.15,71.25,8018.0,69.4983,69.5959,69.4885,69.5862,8018.0
2020-01-21 14:30:00,71.24,71.25,71.16,71.19,8147.0,69.5764,69.5862,69.4983,69.5276,8147.0
2020-01-21 14:35:00,71.2,71.24,71.15,71.24,8437.0,69.5373,69.5764,69.4885,69.5764,8437.0
2020-01-21 14:40:00,71.24,71.33,71.22,71.28,8514.0,69.5764,69.6643,69.5569,69.6155,8514.0
2020-01-21 14:45:00,71.27,71.34,71.21,71.3,13655.0,69.6057,69.6741,69.5471,69.635,13655.0
2020-01-21 14:50:00,71.34,71.41,71.25,71.4,7056.0,69.6741,69.7424,69.5862,69.7327,7056.0
2020-01-21 14:55:00,71.41,71.49,71.38,71.46,6396.0,69.7424,69.8206,69.7131,69.7913,6396.0
2020-01-21 15:00:00,71.45,71.65,71.45,71.64,16195.0,69.7815,69.9768,69.7815,69.9671,16195.0
2020-01-21 15:05:00,71.63,71.68,71.6,71.67,11121.0,69.9573,70.0061,69.928,69.9963,11121.0
2020-01-21 15:10:00,71.67,71.68,71.59,71.65,12902.0,69.9963,70.0061,69.9182,69.9768,12902.0
2020-01-21 15:15:00,71.66,71.74,71.65,71.7,12763.0,69.9866,70.0647,69.9768,70.0256,12763.0
2020-01-21 15:20:00,71.7,71.74,71.68,71.74,15445.0,70.0256,70.0647,70.0061,70.0647,15445.0
2020-01-21 15:25:00,71.74,71.79,71.72,71.78,15009.0,70.0647,70.1135,70.0452,70.1038,15009.0
2020-01-21 15:30:00,71.78,71.87,71.74,71.75,34627.0,70.1038,70.1917,70.0647,70.0745,34627.0
2020-01-21 15:35:00,71.75,71.8,71.68,71.77,52780.0,70.0745,70.1233,70.0061,70.094,52780.0
2020-01-21 15:40:00,71.76,71.8,71.73,71.78,43647.0,70.0842,70.1233,70.0549,70.1038,43647.0
2020-01-21 15:45:00,71.77,71.8,71.55,71.56,46165.0,70.094,70.1233,69.8792,69.8889,46165.0
2020-01-21 15:50:00,71.56,71.56,71.47,71.49,58192.0,69.8889,69.8889,69.801,69.8206,58192.0
2020-01-21 15:55:00,71.49,71.64,71.49,71.55,104138.0,69.8206,69.9671,69.8206,69.8792,104138.0
2020-01-22 09:30:00,72.46,72.8,72.46,72.67,72965.0,70.7679,71.1,70.7679,70.973,72965.0
2020-01-22 09:35:00,72.68,73.21,72.68,73.11,43185.0,70.9828,71.5004,70.9828,71.4027,43185.0
2020-01-22 09:40:00,73.07,73.49,73.07,73.35,51858.0,71.3637,71.7738,71.3637,71.6371,51858.0
2020-01-22 09:45:00,73.38,73.38,73.09,73.09,40307.0,71.6664,71.6664,71.3832,71.3832,40307.0
2020-01-22 09:50:00,73.12,73.13,72.81,73.01,46986.0,71.4125,71.4223,71.1097,71.3051,46986.0
2020-01-22 09:55:00,73.03,73.18,72.92,73.11,26098.0,71.3246,71.4711,71.2172,71.4027,26098.0
2020-01-22 10:00:00,73.13,73.38,73.13,73.31,25122.0,71.4223,71.6664,71.4223,71.5981,25122.0
2020-01-22 10:05:00,73.27,73.38,73.12,73.25,26452.0,71.559,71.6664,71.4125,71.5395,26452.0
2020-01-22 10:10:00,73.24,73.33,73.21,73.22,22436.0,71.5297,71.6176,71.5004,71.5102,22436.0
2020-01-22 10:15:00,73.18,73.25,73.06,73.25,20971.0,71.4711,71.5395,71.3539,71.5395,20971.0
2020-01-22 10:20:00,73.26,73.41,73.21,73.37,22350.0,71.5492,71.6957,71.5004,71.6567,22350.0
2020-01-22 10:25:00,73.37,73.57,73.37,73.54,59591.0,71.6567,71.852,71.6567,71.8227,59591.0
2020-01-22 10:30:00,73.54,73.62,73.3,73.42,23648.0,71.8227,71.9008,71.5883,71.7055,23648.0
2020-01-22 10:35:00,73.41,73.5,73.26,73.46,22574.0,71.6957,71.7836,71.5492,71.7445,22574.0
2020-01-22 10:40:00,73.46,73.67,73.45,73.63,33022.0,71.7445,71.9496,71.7348,71.9106,33022.0
2020-01-22 10:45:00,73.62,73.66,73.52,73.56,19021.0,71.9008,71.9399,71.8031,71.8422,19021.0
2020-01-22 10:50:00,73.56,73.56,73.47,73.48,26283.0,71.8422,71.8422,71.7543,71.7641,26283.0
2020-01-22 10:55:00,73.48,73.51,73.34,73.38,35180.0,71.7641,71.7934,71.6274,71.6664,35180.0
2020-01-22 11:00:00,73.41,73.49,73.35,73.37,23188.0,71.6957,71.7738,71.6371,71.6567,23188.0
2020-01-22 11:05:00,73.34,73.44,73.26,73.44,29464.0,71.6274,71.725,71.5492,71.725,29464.0
2020-01-22 11:10:00,73.45,73.49,73.31,73.34,18055.0,71.7348,71.7738,71.5981,71.6274,18055.0
2020-01-22 11:15:00,73.34,73.41,73.31,73.4,16448.0,71.6274,71.6957,71.5981,71.686,16448.0
2020-01-22 11:20:00,73.41,73.5,73.34,73.5,11283.0,71.6957,71.7836,71.6274,71.7836,11283.0
2020-01-22 11:25:00,73.51,73.6,73.49,73.56,16282.0,71.7934,71.8813,71.7738,71.8422,16282.0
2020-01-22 11:30:00,73.55,73.72,73.52,73.71,17980.0,71.8324,71.9985,71.8031,71.9887,17980.0
2020-01-22 11:35:00,73.71,73.79,73.62,73.75,16211.0,71.9887,72.0668,71.9008,72.0278,16211.0
2020-01-22 11:40:00,73.76,73.79,73.62,73.67,17536.0,72.0375,72.0668,71.9008,71.9496,17536.0
2020-01-22 11:45:00,73.67,73.68,73.5,73.63,86835.0,71.9496,71.9594,71.7836,71.9106,86835.0
2020-01-22 11:50:00,73.61,73.68,73.56,73.62,14746.0,71.891,71.9594,71.8422,71.9008,14746.0
2020-01-22 11:55:00,73.63,73.65,73.52,73.61,13730.0,71.9106,71.9301,71.8031,71.891,13730.0
2020-01-22 12:00:00,73.61,73.66,73.42,73.43,43343.0,71.891,71.9399,71.7055,71.7152,43343.0
2020-01-22 12:05:00,73.44,73.54,73.43,73.53,12567.0,71.725,71.8227,71.7152,71.8129,12567.0
2020-01-22 12:10:00,73.53,73.62,73.44,73.44,16461.0,71.8129,71.9008,71.725,71.725,16461.0
2020-01-22 12:15:00,73.44,73.46,73.33,73.33,17310.0,71.725,71.7445,71.6176,71.6176,17310.0
2020-01-22 12:20:00,73.33,73.38,73.31,73.32,15113.0,71.6176,71.6664,71.5981,71.6078,15113.0
2020-01-22 12:25:00,73.32,73.37,73.29,73.34,22070.0,71.6078,71.6567,71.5785,71.6274,22070.0
2020-01-22 12:30:00,73.34,73.45,73.34,73.4,23277.0,71.6274,71.7348,71.6274,71.686,23277.0
2020-01-22 12:35:00,73.4,73.43,73.38,73.42,14421.0,71.686,71.7152,71.6664,71.7055,14421.0
2020-01-22 12:40:00,73.42,73.52,73.39,73.45,32124.0,71.7055,71.8031,71.6762,71.7348,32124.0
2020-01-22 12:45:00,73.46,73.55,73.43,73.5,62729.0,71.7445,71.8324,71.7152,71.7836,62729.0
2020-01-22 12:50:00,73.48,73.48,73.41,73.42,16193.0,71.7641,71.7641,71.6957,71.7055,16193.0
2020-01-22 12:55:00,73.41,73.43,73.4,73.42,13722.0,71.6957,71.7152,71.686,71.7055,13722.0
2020-01-22 13:00:00,73.43,73.47,73.41,73.47,25627.0,71.7152,71.7543,71.6957,71.7543,25627.0
2020-01-22 13:05:00,73.47,73.53,73.46,73.5,11933.0,71.7543,71.8129,71.7445,71.7836,11933.0
2020-01-22 13:10:00,73.5,73.54,73.43,73.45,62299.0,71.7836,71.8227,71.7152,71.7348,62299.0
2020-01-22 13:15:00,73.42,73.43,73.34,73.34,25373.0,71.7055,71.7152,71.6274,71.6274,25373.0
2020-01-22 13:20:00,73.34,73.39,73.31,73.37,46662.0,71.6274,71.6762,71.5981,71.6567,46662.0
2020-01-22 13:25:00,73.37,73.4,73.35,73.36,9715.0,71.6567,71.686,71.6371,71.6469,9715.0
2020-01-22 13:30:00,73.36,73.36,73.27,73.31,14757.0,71.6469,71.6469,71.559,71.5981,14757.0
2020-01-22 13:35:00,73.3,73.42,73.28,73.4,29559.0,71.5883,71.7055,71.5688,71.686,29559.0
2020-01-22 13:40:00,73.4,73.44,73.32,73.33,14690.0,71.686,71.725,71.6078,71.6176,14690.0
2020-01-22 13:45:00,73.33,73.37,73.32,73.34,15216.0,71.6176,71.6567,71.6078,71.6274,15216.0
2020-01-22 13:50:00,73.34,73.36,73.29,73.3,13866.0,71.6274,71.6469,71.5785,71.5883,13866.0
2020-01-22 13:55:00,73.29,73.29,73.11,73.11,15785.0,71.5785,71.5785,71.4027,71.4027,15785.0
2020-01-22 14:00:00,73.12,73.19,73.11,73.15,12937.0,71.4125,71.4809,71.4027,71.4418,12937.0
2020-01-22 14:05:00,73.15,73.18,73.01,73.02,15176.0,71.4418,71.4711,71.3051,71.3148,15176.0
2020-01-22 14:10:00,73.02,73.06,73.0,73.06,12225.0,71.3148,71.3539,71.2953,71.3539,12225.0
2020-01-22 14:15:00,73.06,73.07,73.0,73.02,11681.0,71.3539,71.3637,71.2953,71.3148,11681.0
2020-01-22 14:20:00,73.02,73.1,72.96,73.03,38194.0,71.3148,71.393,71.2562,71.3246,38194.0
2020-01-22 14:25:00,73.05,73.25,73.0,73.24,32372.0,71.3441,71.5395,71.2953,71.5297,32372.0
2020-01-22 14:30:00,73.25,73.26,73.14,73.15,21019.0,71.5395,71.5492,71.432,71.4418,21019.0
2020-01-22 14:35:00,73.16,73.32,73.15,73.26,23604.0,71.4516,71.6078,71.4418,71.5492,23604.0
2020-01-22 14:40:00,73.27,73.28,73.16,73.17,13236.0,71.559,71.5688,71.4516,71.4613,13236.0
2020-01-22 14:45:00,73.17,73.18,73.09,73.14,14863.0,71.4613,71.4711,71.3832,71.432,14863.0
2020-01-22 14:50:00,73.15,73.25,73.14,73.23,19578.0,71.4418,71.5395,71.432,71.5199,19578.0
2020-01-22 14:55:00,73.23,73.31,73.15,73.17,27869.0,71.5199,71.5981,71.4418,71.4613,27869.0
2020-01-22 15:00:00,73.17,73.21,73.05,73.08,24220.0,71.4613,71.5004,71.3441,71.3734,24220.0
2020-01-22 15:05:00,73.07,73.26,73.06,73.23,47855.0,71.3637,71.5492,71.3539,71.5199,47855.0
2020-01-22 15:10:00,73.23,73.34,73.13,73.15,45196.0,71.5199,71.6274,71.4223,71.4418,45196.0
2020-01-22 15:15:00,73.15,73.16,73.0,73.13,56381.0,71.4418,71.4516,71.2953,71.4223,56381.0
2020-01-22 15:20:00,73.12,73.12,73.01,73.04,36266.0,71.4125,71.4125,71.3051,71.3344,36266.0
2020-01-22 15:25:00,73.05,73.24,73.0,73.18,35027.0,71.3441,71.5297,71.2953,71.4711,35027.0
2020-01-22 15:30:00,73.19,73.36,73.18,73.27,94044.0,71.4809,71.6469,71.4711,71.559,94044.0
2020-01-22 15:35:00,73.28,73.29,73.15,73.21,51337.0,71.5688,71.5785,71.4418,71.5004,51337.0
2020-01-22 15:40:00,73.21,73.22,73.14,73.2,42983.0,71.5004,71.5102,71.432,71.4906,42983.0
2020-01-22 15:45:00,73.2,73.4,73.16,73.38,64928.0,71.4906,71.686,71.4516,71.6664,64928.0
2020-01-22 15:50:00,73.39,73.52,73.25,73.51,135025.0,71.6762,71.8031,71.5395,71.7934,135025.0
2020-01-22 15:55:00,73.52,73.69,73.52,73.56,238759.0,71.8031,71.9692,71.8031,71.8422,238759.0
2020-01-23 09:30:00,79.05,80.98,77.88,80.84,806184.0,77.204,79.0889,76.0613,78.9522,806184.0
2020-01-23 09:35:00,80.92,81.57,80.0,80.98,607374.0,79.0303,79.6652,78.1318,79.0889,607374.0
2020-01-23 09:40:00,81.04,81.48,80.3,80.62,281396.0,79.1475,79.5773,78.4248,78.7373,281396.0
2020-01-23 09:45:00,80.59,80.67,79.8,80.1,216457.0,78.708,78.7862,77.9365,78.2295,216457.0
2020-01-23 09:50:00,80.09,80.15,78.77,78.82,332093.0,78.2197,78.2783,76.9305,76.9794,332093.0
2020-01-23 09:55:00,78.82,79.92,78.66,79.28,284885.0,76.9794,78.0537,76.8231,77.4286,284885.0
2020-01-23 10:00:00,79.25,79.51,78.77,79.0,158904.0,77.3993,77.6533,76.9305,77.1552,158904.0
2020-01-23 10:05:00,79.0,79.12,78.08,78.24,263473.0,77.1552,77.2724,76.2567,76.4129,263473.0
2020-01-23 10:10:00,78.25,78.38,77.25,77.48,380040.0,76.4227,76.5497,75.446,75.6707,380040.0
2020-01-23 10:15:00,77.46,77.72,76.94,77.62,197812.0,75.6511,75.9051,75.1433,75.8074,197812.0
2020-01-23 10:20:00,77.6,78.34,77.57,77.98,185516.0,75.7879,76.5106,75.7586,76.159,185516.0
2020-01-23 10:25:00,77.99,78.61,77.72,78.06,104319.0,76.1688,76.7743,75.9051,76.2371,104319.0
2020-01-23 10:30:00,78.05,78.25,77.2,77.76,153225.0,76.2274,76.4227,75.3972,75.9441,153225.0
2020-01-23 10:35:00,77.75,77.88,77.2,77.21,291742.0,75.9344,76.0613,75.3972,75.407,291742.0
2020-01-23 10:40:00,77.21,77.3,76.36,76.53,199687.0,75.407,75.4949,74.5768,74.7429,199687.0
2020-01-23 10:45:00,76.53,76.95,76.12,76.41,175339.0,74.7429,75.1531,74.3424,74.6257,175339.0
2020-01-23 10:50:00,76.43,76.88,76.33,76.58,100905.0,74.6452,75.0847,74.5475,74.7917,100905.0
2020-01-23 10:55:00,76.59,76.65,75.65,75.65,173975.0,74.8015,74.8601,73.8834,73.8834,173975.0
2020-01-23 11:00:00,75.68,75.98,75.3,75.93,572775.0,73.9127,74.2057,73.5416,74.1569,572775.0
2020-01-23 11:05:00,75.91,76.25,75.1,75.25,183523.0,74.1373,74.4694,73.3463,73.4927,183523.0
2020-01-23 11:10:00,75.25,75.54,75.16,75.38,188037.0,73.4927,73.776,73.4049,73.6197,188037.0
2020-01-23 11:15:00,75.42,75.94,74.95,75.81,180421.0,73.6588,74.1666,73.1998,74.0397,180421.0
2020-01-23 11:20:00,75.82,76.37,75.59,76.24,197222.0,74.0494,74.5866,73.8248,74.4596,197222.0
2020-01-23 11:25:00,76.25,76.27,75.35,75.76,148664.0,74.4694,74.4889,73.5904,73.9908,148664.0
2020-01-23 11:30:00,75.79,76.17,75.75,76.03,142387.0,74.0201,74.3913,73.9811,74.2545,142387.0
2020-01-23 11:35:00,76.01,76.45,75.93,76.31,97597.0,74.235,74.6647,74.1569,74.528,97597.0
2020-01-23 11:40:00,76.29,76.56,76.11,76.4,81555.0,74.5085,74.7722,74.3327,74.6159,81555.0
2020-01-23 11:45:00,76.37,76.46,75.62,75.69,70723.0,74.5866,74.6745,73.8541,73.9225,70723.0
2020-01-23 11:50:00,75.71,76.18,75.63,76.06,89619.0,73.942,74.401,73.8639,74.2838,89619.0
2020-01-23 11:55:00,76.08,76.39,76.05,76.28,60320.0,74.3034,74.6061,74.2741,74.4987,60320.0
2020-01-23 12:00:00,76.28,76.31,75.75,75.88,62355.0,74.4987,74.528,73.9811,74.108,62355.0
2020-01-23 12:05:00,75.88,76.03,75.79,76.0,37482.0,74.108,74.2545,74.0201,74.2252,37482.0
2020-01-23 12:10:00,75.99,75.99,75.6,75.7,76014.0,74.2155,74.2155,73.8346,73.9322,76014.0
2020-01-23 12:15:00,75.71,75.92,75.43,75.49,236637.0,73.942,74.1471,73.6685,73.7271,236637.0
2020-01-23 12:20:00,75.48,76.21,75.43,76.13,135064.0,73.7174,74.4303,73.6685,74.3522,135064.0
2020-01-23 12:25:00,76.12,76.6,76.02,76.32,100208.0,74.3424,74.8112,74.2448,74.5378,100208.0
2020-01-23 12:30:00,76.29,77.07,76.29,76.93,140214.0,74.5085,75.2702,74.5085,75.1335,140214.0
2020-01-23 12:35:00,76.91,76.95,76.35,76.39,56950.0,75.114,75.1531,74.5671,74.6061,56950.0
2020-01-23 12:40:00,76.41,76.42,76.16,76.31,39948.0,74.6257,74.6354,74.3815,74.528,39948.0
2020-01-23 12:45:00,76.32,76.72,76.3,76.63,71014.0,74.5378,74.9284,74.5182,74.8405,71014.0
2020-01-23 12:50:00,76.6,76.95,76.57,76.77,78972.0,74.8112,75.1531,74.7819,74.9773,78972.0
2020-01-23 12:55:00,76.75,76.76,75.87,76.03,101405.0,74.9577,74.9675,74.0983,74.2545,101405.0
2020-01-23 13:00:00,76.0,76.28,75.89,76.28,56019.0,74.2252,74.4987,74.1178,74.4987,56019.0
2020-01-23 13:05:00,76.28,76.3,76.01,76.05,18364.0,74.4987,74.5182,74.235,74.2741,18364.0
2020-01-23 13:10:00,76.03,76.1,75.74,75.87,60226.0,74.2545,74.3229,73.9713,74.0983,60226.0
2020-01-23 13:15:00,75.83,76.34,75.82,76.34,49017.0,74.0592,74.5573,74.0494,74.5573,49017.0
2020-01-23 13:20:00,76.33,76.53,76.23,76.46,43182.0,74.5475,74.7429,74.4499,74.6745,43182.0
2020-01-23 13:25:00,76.46,76.49,76.21,76.27,27244.0,74.6745,74.7038,74.4303,74.4889,27244.0
2020-01-23 13:30:00,76.28,76.29,76.09,76.23,40688.0,74.4987,74.5085,74.3131,74.4499,40688.0
2020-01-23 13:35:00,76.24,76.31,76.11,76.2,17097.0,74.4596,74.528,74.3327,74.4206,17097.0
2020-01-23 13:40:00,76.22,76.57,76.2,76.4,33927.0,74.4401,74.7819,74.4206,74.6159,33927.0
2020-01-23 13:45:00,76.42,76.44,76.22,76.23,24339.0,74.6354,74.655,74.4401,74.4499,24339.0
2020-01-23 13:50:00,76.19,76.28,76.12,76.14,20294.0,74.4108,74.4987,74.3424,74.362,20294.0
2020-01-23 13:55:00,76.16,76.24,76.14,76.15,20248.0,74.3815,74.4596,74.362,74.3717,20248.0
2020-01-23 14:00:00,76.16,76.18,75.92,75.98,39661.0,74.3815,74.401,74.1471,74.2057,39661.0
2020-01-23 14:05:00,75.97,76.42,75.96,76.41,87641.0,74.1959,74.6354,74.1862,74.6257,87641.0
2020-01-23 14:10:00,76.41,76.52,76.19,76.34,64785.0,74.6257,74.7331,74.4108,74.5573,64785.0
2020-01-23 14:15:00,76.33,76.43,76.3,76.3,67225.0,74.5475,74.6452,74.5182,74.5182,67225.0
2020-01-23 14:20:00,76.31,76.35,76.08,76.17,43884.0,74.528,74.5671,74.3034,74.3913,43884.0
2020-01-23 14:25:00,76.16,76.19,75.93,75.98,35065.0,74.3815,74.4108,74.1569,74.2057,35065.0
2020-01-23 14:30:00,75.99,76.26,75.97,76.22,46202.0,74.2155,74.4792,74.1959,74.4401,46202.0
2020-01-23 14:35:00,76.22,76.62,76.22,76.62,49954.0,74.4401,74.8308,74.4401,74.8308,49954.0
2020-01-23 14:40:00,76.59,76.78,76.44,76.78,58832.0,74.8015,74.987,74.655,74.987,58832.0
2020-01-23 14:45:00,76.79,76.83,76.38,76.41,54063.0,74.9968,75.0359,74.5964,74.6257,54063.0
2020-01-23 14:50:00,76.41,76.78,76.4,76.63,37897.0,74.6257,74.987,74.6159,74.8405,37897.0
2020-01-23 14:55:00,76.65,76.73,76.56,76.71,33032.0,74.8601,74.9382,74.7722,74.9187,33032.0
2020-01-23 15:00:00,76.7,76.74,76.52,76.53,44718.0,74.9089,74.948,74.7331,74.7429,44718.0
2020-01-23 15:05:00,76.53,76.66,76.53,76.61,55906.0,74.7429,74.8698,74.7429,74.821,55906.0
2020-01-23 15:10:00,76.6,76.67,76.44,76.6,29875.0,74.8112,74.8796,74.655,74.8112,29875.0
2020-01-23 15:15:00,76.6,76.89,76.58,76.89,148038.0,74.8112,75.0945,74.7917,75.0945,148038.0
2020-01-23 15:20:00,76.9,77.1,76.83,77.05,132710.0,75.1042,75.2995,75.0359,75.2507,132710.0
2020-01-23 15:25:00,77.05,77.05,76.62,76.71,105961.0,75.2507,75.2507,74.8308,74.9187,105961.0
2020-01-23 15:30:00,76.71,76.71,76.36,76.39,85465.0,74.9187,74.9187,74.5768,74.6061,85465.0
2020-01-23 15:35:00,76.38,76.54,76.33,76.54,79847.0,74.5964,74.7526,74.5475,74.7526,79847.0
2020-01-23 15:40:00,76.53,76.55,76.2,76.25,93751.0,74.7429,74.7624,74.4206,74.4694,93751.0
2020-01-23 15:45:00,76.26,76.27,75.95,76.05,162355.0,74.4792,74.4889,74.1764,74.2741,162355.0
2020-01-23 15:50:00,76.05,76.18,75.98,76.13,180512.0,74.2741,74.401,74.2057,74.3522,180512.0
2020-01-23 15:55:00,76.12,76.29,75.99,76.22,350841.0,74.3424,74.5085,74.2155,74.4401,350841.0
2020-01-24 09:30:00,75.87,76.2,74.61,75.07,205056.0,74.0983,74.4206,72.8677,73.317,205056.0
2020-01-24 09:35:00,75.04,75.26,74.64,75.24,169636.0,73.2877,73.5025,72.897,73.483,169636.0
2020-01-24 09:40:00,75.2,75.53,74.74,74.82,95509.0,73.4439,73.7662,72.9947,73.0728,95509.0
2020-01-24 09:45:00,74.81,74.9,74.64,74.74,73999.0,73.063,73.1509,72.897,72.9947,73999.0
2020-01-24 09:50:00,74.73,74.86,73.73,74.03,146235.0,72.9849,73.1119,72.0082,72.3012,146235.0
2020-01-24 09:55:00,74.0,74.1,73.67,73.77,133559.0,72.2719,72.3696,71.9496,72.0473,133559.0
2020-01-24 10:00:00,73.76,73.77,73.01,73.26,177169.0,72.0375,72.0473,71.3051,71.5492,177169.0
2020-01-24 10:05:00,73.26,73.4,72.9,73.02,88387.0,71.5492,71.686,71.1976,71.3148,88387.0
2020-01-24 10:10:00,73.02,73.3,72.78,72.86,95880.0,71.3148,71.5883,71.0804,71.1586,95880.0
2020-01-24 10:15:00,72.84,73.14,72.54,72.61,144444.0,71.139,71.432,70.846,70.9144,144444.0
2020-01-24 10:20:00,72.63,72.8,72.38,72.65,84875.0,70.9339,71.1,70.6898,70.9535,84875.0
2020-01-24 10:25:00,72.64,72.75,72.23,72.25,79747.0,70.9437,71.0511,70.5433,70.5628,79747.0
2020-01-24 10:30:00,72.25,72.76,72.25,72.62,85156.0,70.5628,71.0609,70.5628,70.9242,85156.0
2020-01-24 10:35:00,72.63,72.9,72.56,72.87,45055.0,70.9339,71.1976,70.8656,71.1683,45055.0
2020-01-24 10:40:00,72.88,72.92,72.55,72.65,59259.0,71.1781,71.2172,70.8558,70.9535,59259.0
2020-01-24 10:45:00,72.67,72.8,72.42,72.47,59694.0,70.973,71.1,70.7288,70.7777,59694.0
2020-01-24 10:50:00,72.5,72.67,72.42,72.67,51456.0,70.807,70.973,70.7288,70.973,51456.0
2020-01-24 10:55:00,72.67,72.84,72.58,72.72,65641.0,70.973,71.139,70.8851,71.0218,65641.0
2020-01-24 11:00:00,72.72,72.72,72.48,72.56,63856.0,71.0218,71.0218,70.7874,70.8656,63856.0
2020-01-24 11:05:00,72.55,72.55,72.35,72.41,34440.0,70.8558,70.8558,70.6605,70.7191,34440.0
2020-01-24 11:10:00,72.42,72.43,72.27,72.3,44300.0,70.7288,70.7386,70.5823,70.6116,44300.0
2020-01-24 11:15:00,72.31,72.85,72.29,72.81,79117.0,70.6214,71.1488,70.6019,71.1097,79117.0
2020-01-24 11:20:00,72.79,72.86,72.68,72.77,68427.0,71.0902,71.1586,70.9828,71.0707,68427.0
2020-01-24 11:25:00,72.77,73.19,72.75,73.17,62088.0,71.0707,71.4809,71.0511,71.4613,62088.0
2020-01-24 11:30:00,73.2,73.22,72.92,73.18,52523.0,71.4906,71.5102,71.2172,71.4711,52523.0
2020-01-24 11:35:00,73.15,73.2,72.97,73.03,22507.0,71.4418,71.4906,71.266,71.3246,22507.0
2020-01-24 11:40:00,73.02,73.46,73.0,73.43,72000.0,71.3148,71.7445,71.2953,71.7152,72000.0
2020-01-24 11:45:00,73.4,73.4,72.88,72.93,43179.0,71.686,71.686,71.1781,71.2269,43179.0
2020-01-24 11:50:00,72.97,73.06,72.91,72.93,30454.0,71.266,71.3539,71.2074,71.2269,30454.0
2020-01-24 11:55:00,72.94,72.97,72.67,72.67,28780.0,71.2367,71.266,70.973,70.973,28780.0
2020-01-24 12:00:00,72.7,72.72,72.55,72.68,15712.0,71.0023,71.0218,70.8558,70.9828,15712.0
2020-01-24 12:05:00,72.68,72.69,72.54,72.64,25204.0,70.9828,70.9925,70.846,70.9437,25204.0
2020-01-24 12:10:00,72.61,72.69,72.44,72.45,31048.0,70.9144,70.9925,70.7484,70.7581,31048.0
2020-01-24 12:15:00,72.46,72.55,72.21,72.27,26569.0,70.7679,70.8558,70.5237,70.5823,26569.0
2020-01-24 12:20:00,72.25,72.5,72.22,72.5,30352.0,70.5628,70.807,70.5335,70.807,30352.0
2020-01-24 12:25:00,72.48,72.52,72.24,72.36,55051.0,70.7874,70.8265,70.553,70.6702,55051.0
2020-01-24 12:30:00,72.38,72.54,72.33,72.5,31919.0,70.6898,70.846,70.6409,70.807,31919.0
2020-01-24 12:35:00,72.49,72.55,72.46,72.51,17429.0,70.7972,70.8558,70.7679,70.8167,17429.0
2020-01-24 12:40:00,72.51,72.69,72.5,72.56,21772.0,70.8167,70.9925,70.807,70.8656,21772.0
2020-01-24 12:45:00,72.54,72.63,72.45,72.63,17316.0,70.846,70.9339,70.7581,70.9339,17316.0
2020-01-24 12:50:00,72.62,72.64,72.45,72.54,11837.0,70.9242,70.9437,70.7581,70.846,11837.0
2020-01-24 12:55:00,72.55,72.63,72.5,72.62,9377.0,70.8558,70.9339,70.807,70.9242,9377.0
2020-01-24 13:00:00,72.6,72.6,72.33,72.33,19517.0,70.9046,70.9046,70.6409,70.6409,19517.0
2020-01-24 13:05:00,72.32,72.37,72.27,72.33,13186.0,70.6312,70.68,70.5823,70.6409,13186.0
2020-01-24 13:10:00,72.33,72.36,72.19,72.21,18193.0,70.6409,70.6702,70.5042,70.5237,18193.0
2020-01-24 13:15:00,72.21,72.28,72.12,72.14,32010.0,70.5237,70.5921,70.4358,70.4554,32010.0
2020-01-24 13:20:00,72.13,72.15,72.02,72.11,23902.0,70.4456,70.4651,70.3382,70.4261,23902.0
2020-01-24 13:25:00,72.11,72.11,71.9,71.91,35352.0,70.4261,70.4261,70.221,70.2307,35352.0
2020-01-24 13:30:00,71.91,71.98,71.8,71.8,26479.0,70.2307,70.2991,70.1233,70.1233,26479.0
2020-01-24 13:35:00,71.8,72.03,71.69,72.01,28984.0,70.1233,70.3479,70.0159,70.3284,28984.0
2020-01-24 13:40:00,71.99,72.02,71.86,71.88,21486.0,70.3089,70.3382,70.1819,70.2014,21486.0
2020-01-24 13:45:00,71.88,72.0,71.75,71.76,16880.0,70.2014,70.3186,70.0745,70.0842,16880.0
2020-01-24 13:50:00,71.76,71.76,71.59,71.72,14588.0,70.0842,70.0842,69.9182,70.0452,14588.0
2020-01-24 13:55:00,71.7,71.95,71.7,71.95,16191.0,70.0256,70.2698,70.0256,70.2698,16191.0
2020-01-24 14:00:00,71.99,72.0,71.82,71.84,18841.0,70.3089,70.3186,70.1428,70.1624,18841.0
2020-01-24 14:05:00,71.88,72.03,71.87,72.01,11783.0,70.2014,70.3479,70.1917,70.3284,11783.0
2020-01-24 14:10:00,71.99,72.01,71.81,71.81,11794.0,70.3089,70.3284,70.1331,70.1331,11794.0
2020-01-24 14:15:00,71.82,71.82,71.59,71.63,29375.0,70.1428,70.1428,69.9182,69.9573,29375.0
2020-01-24 14:20:00,71.63,71.63,71.4,71.42,27079.0,69.9573,69.9573,69.7327,69.7522,27079.0
2020-01-24 14:25:00,71.43,71.62,71.41,71.46,15842.0,69.762,69.9475,69.7424,69.7913,15842.0
2020-01-24 14:30:00,71.46,71.68,71.46,71.63,14019.0,69.7913,70.0061,69.7913,69.9573,14019.0
2020-01-24 14:35:00,71.63,71.65,71.46,71.55,12173.0,69.9573,69.9768,69.7913,69.8792,12173.0
2020-01-24 14:40:00,71.58,71.64,71.4,71.45,21094.0,69.9085,69.9671,69.7327,69.7815,21094.0
2020-01-24 14:45:00,71.43,71.65,71.42,71.65,15224.0,69.762,69.9768,69.7522,69.9768,15224.0
2020-01-24 14:50:00,71.66,71.79,71.63,71.76,33739.0,69.9866,70.1135,69.9573,70.0842,33739.0
2020-01-24 14:55:00,71.79,71.87,71.76,71.8,41163.0,70.1135,70.1917,70.0842,70.1233,41163.0
2020-01-24 15:00:00,71.8,72.17,71.78,72.1,58744.0,70.1233,70.4847,70.1038,70.4163,58744.0
2020-01-24 15:05:00,72.11,72.15,72.0,72.12,23381.0,70.4261,70.4651,70.3186,70.4358,23381.0
2020-01-24 15:10:00,72.12,72.18,72.04,72.13,18769.0,70.4358,70.4944,70.3577,70.4456,18769.0
2020-01-24 15:15:00,72.13,72.25,72.08,72.2,55817.0,70.4456,70.5628,70.3968,70.514,55817.0
2020-01-24 15:20:00,72.2,72.22,71.94,72.03,41798.0,70.514,70.5335,70.26,70.3479,41798.0
2020-01-24 15:25:00,72.03,72.12,71.97,72.12,34359.0,70.3479,70.4358,70.2893,70.4358,34359.0
2020-01-24 15:30:00,72.14,72.16,71.76,71.81,58948.0,70.4554,70.4749,70.0842,70.1331,58948.0
2020-01-24 15:35:00,71.81,72.07,71.81,71.82,37887.0,70.1331,70.387,70.1331,70.1428,37887.0
2020-01-24 15:40:00,71.81,71.86,71.72,71.82,50236.0,70.1331,70.1819,70.0452,70.1428,50236.0
2020-01-24 15:45:00,71.84,72.05,71.83,72.05,63227.0,70.1624,70.3675,70.1526,70.3675,63227.0
2020-01-24 15:50:00,72.04,72.27,71.95,72.26,102088.0,70.3577,70.5823,70.2698,70.5726,102088.0
2020-01-24 15:55:00,72.25,72.26,72.04,72.09,214015.0,70.5628,70.5726,70.3577,70.4065,214015.0
2020-01-27 09:30:00,70.51,70.51,69.64,70.46,105572.0,68.8634,68.8634,68.0138,68.8146,105572.0
2020-01-27 09:35:00,70.38,70.39,70.0,70.17,49230.0,68.7365,68.7462,68.3653,68.5314,49230.0
2020-01-27 09:40:00,70.22,70.24,69.82,70.09,40072.0,68.5802,68.5997,68.1896,68.4532,40072.0
2020-01-27 09:45:00,70.16,70.27,70.02,70.11,22343.0,68.5216,68.629,68.3849,68.4728,22343.0
2020-01-27 09:50:00,70.09,70.32,70.03,70.25,21645.0,68.4532,68.6779,68.3946,68.6095,21645.0
2020-01-27 09:55:00,70.27,70.35,70.05,70.23,34091.0,68.629,68.7072,68.4142,68.59,34091.0
2020-01-27 10:00:00,70.27,70.27,69.64,69.81,28481.0,68.629,68.629,68.0138,68.1798,28481.0
2020-01-27 10:05:00,69.86,69.93,69.67,69.82,39705.0,68.2286,68.297,68.0431,68.1896,39705.0
2020-01-27 10:10:00,69.82,69.86,69.22,69.51,50920.0,68.1896,68.2286,67.6036,67.8868,50920.0
2020-01-27 10:15:00,69.54,69.54,69.2,69.45,23471.0,67.9161,67.9161,67.584,67.8282,23471.0
2020-01-27 10:20:00,69.46,69.68,69.35,69.68,27985.0,67.838,68.0528,67.7305,68.0528,27985.0
2020-01-27 10:25:00,69.68,69.81,69.58,69.66,12494.0,68.0528,68.1798,67.9552,68.0333,12494.0
2020-01-27 10:30:00,69.7,69.73,69.49,69.54,42663.0,68.0724,68.1017,67.8673,67.9161,42663.0
2020-01-27 10:35:00,69.6,69.62,69.43,69.45,9850.0,67.9747,67.9942,67.8087,67.8282,9850.0
2020-01-27 10:40:00,69.48,69.48,69.29,69.38,31302.0,67.8575,67.8575,67.6719,67.7598,31302.0
2020-01-27 10:45:00,69.38,69.39,69.29,69.33,7260.0,67.7598,67.7696,67.6719,67.711,7260.0
2020-01-27 10:50:00,69.35,69.35,69.05,69.05,18664.0,67.7305,67.7305,67.4375,67.4375,18664.0
2020-01-27 10:55:00,69.03,69.39,69.03,69.36,15567.0,67.418,67.7696,67.418,67.7403,15567.0
2020-01-27 11:00:00,69.37,69.57,69.33,69.57,21671.0,67.7501,67.9454,67.711,67.9454,21671.0
2020-01-27 11:05:00,69.53,69.64,69.46,69.54,19512.0,67.9063,68.0138,67.838,67.9161,19512.0
2020-01-27 11:10:00,69.55,69.57,69.34,69.5,15251.0,67.9259,67.9454,67.7208,67.877,15251.0
2020-01-27 11:15:00,69.52,69.54,69.36,69.38,16700.0,67.8966,67.9161,67.7403,67.7598,16700.0
2020-01-27 11:20:00,69.36,69.49,69.27,69.48,15882.0,67.7403,67.8673,67.6524,67.8575,15882.0
2020-01-27 11:25:00,69.51,69.8,69.51,69.78,16649.0,67.8868,68.17,67.8868,68.1505,16649.0
2020-01-27 11:30:00,69.73,69.83,69.68,69.83,52468.0,68.1017,68.1993,68.0528,68.1993,52468.0
2020-01-27 11:35:00,69.84,70.0,69.83,69.99,17932.0,68.2091,68.3653,68.1993,68.3556,17932.0
2020-01-27 11:40:00,70.0,70.06,69.92,70.05,27505.0,68.3653,68.4239,68.2872,68.4142,27505.0
2020-01-27 11:45:00,70.05,70.08,69.96,70.01,9533.0,68.4142,68.4435,68.3263,68.3751,9533.0
2020-01-27 11:50:00,70.03,70.08,69.96,69.98,14377.0,68.3946,68.4435,68.3263,68.3458,14377.0
2020-01-27 11:55:00,69.98,70.11,69.96,70.04,8481.0,68.3458,68.4728,68.3263,68.4044,8481.0
2020-01-27 12:00:00,70.01,70.01,69.83,69.93,9699.0,68.3751,68.3751,68.1993,68.297,9699.0
2020-01-27 12:05:00,69.93,70.16,69.93,70.16,13075.0,68.297,68.5216,68.297,68.5216,13075.0
2020-01-27 12:10:00,70.17,70.25,70.16,70.17,18366.0,68.5314,68.6095,68.5216,68.5314,18366.0
2020-01-27 12:15:00,70.18,70.44,70.18,70.34,17745.0,68.5411,68.7951,68.5411,68.6974,17745.0
2020-01-27 12:20:00,70.32,70.47,70.24,70.26,23442.0,68.6779,68.8244,68.5997,68.6193,23442.0
2020-01-27 12:25:00,70.23,70.37,70.21,70.27,10818.0,68.59,68.7267,68.5704,68.629,10818.0
2020-01-27 12:30:00,70.27,70.39,70.27,70.36,12951.0,68.629,68.7462,68.629,68.7169,12951.0
2020-01-27 12:35:00,70.35,70.35,70.21,70.23,7625.0,68.7072,68.7072,68.5704,68.59,7625.0
2020-01-27 12:40:00,70.25,70.34,70.22,70.29,3785.0,68.6095,68.6974,68.5802,68.6486,3785.0
2020-01-27 12:45:00,70.28,70.34,70.23,70.25,14586.0,68.6388,68.6974,68.59,68.6095,14586.0
2020-01-27 12:50:00,70.28,70.28,70.11,70.15,11343.0,68.6388,68.6388,68.4728,68.5118,11343.0
2020-01-27 12:55:00,70.13,70.17,70.07,70.17,8481.0,68.4923,68.5314,68.4337,68.5314,8481.0
2020-01-27 13:00:00,70.16,70.25,70.14,70.24,10044.0,68.5216,68.6095,68.5021,68.5997,10044.0
2020-01-27 13:05:00,70.25,70.25,70.09,70.12,9798.0,68.6095,68.6095,68.4532,68.4825,9798.0
2020-01-27 13:10:00,70.1,70.13,70.03,70.09,11225.0,68.463,68.4923,68.3946,68.4532,11225.0
2020-01-27 13:15:00,70.08,70.25,70.07,70.22,7179.0,68.4435,68.6095,68.4337,68.5802,7179.0
2020-01-27 13:20:00,70.23,70.31,70.22,70.24,7954.0,68.59,68.6681,68.5802,68.5997,7954.0
2020-01-27 13:25:00,70.23,70.3,70.17,70.28,5499.0,68.59,68.6583,68.5314,68.6388,5499.0
2020-01-27 13:30:00,70.27,70.31,70.22,70.31,6938.0,68.629,68.6681,68.5802,68.6681,6938.0
2020-01-27 13:35:00,70.31,70.37,70.27,70.27,9371.0,68.6681,68.7267,68.629,68.629,9371.0
2020-01-27 13:40:00,70.3,70.32,70.21,70.23,6382.0,68.6583,68.6779,68.5704,68.59,6382.0
2020-01-27 13:45:00,70.22,70.26,70.17,70.22,8093.0,68.5802,68.6193,68.5314,68.5802,8093.0
2020-01-27 13:50:00,70.25,70.25,70.08,70.08,5245.0,68.6095,68.6095,68.4435,68.4435,5245.0
2020-01-27 13:55:00,70.1,70.21,70.1,70.21,6176.0,68.463,68.5704,68.463,68.5704,6176.0
2020-01-27 14:00:00,70.22,70.23,70.09,70.16,7174.0,68.5802,68.59,68.4532,68.5216,7174.0
2020-01-27 14:05:00,70.15,70.2,70.12,70.15,6016.0,68.5118,68.5607,68.4825,68.5118,6016.0
2020-01-27 14:10:00,70.17,70.25,70.17,70.25,8778.0,68.5314,68.6095,68.5314,68.6095,8778.0
2020-01-27 14:15:00,70.23,70.32,70.23,70.32,14204.0,68.59,68.6779,68.59,68.6779,14204.0
2020-01-27 14:20:00,70.31,70.31,70.2,70.24,7550.0,68.6681,68.6681,68.5607,68.5997,7550.0
2020-01-27 14:25:00,70.27,70.37,70.26,70.35,13920.0,68.629,68.7267,68.6193,68.7072,13920.0
2020-01-27 14:30:00,70.36,70.37,70.22,70.22,7447.0,68.7169,68.7267,68.5802,68.5802,7447.0
2020-01-27 14:35:00,70.25,70.28,70.14,70.23,8341.0,68.6095,68.6388,68.5021,68.59,8341.0
2020-01-27 14:40:00,70.24,70.28,70.12,70.13,7683.0,68.5997,68.6388,68.4825,68.4923,7683.0
2020-01-27 14:45:00,70.12,70.12,69.98,69.99,8152.0,68.4825,68.4825,68.3458,68.3556,8152.0
2020-01-27 14:50:00,70.0,70.07,69.89,69.92,13568.0,68.3653,68.4337,68.2579,68.2872,13568.0
2020-01-27 14:55:00,69.9,69.97,69.82,69.87,16311.0,68.2677,68.336,68.1896,68.2384,16311.0
2020-01-27 15:00:00,69.86,69.89,69.75,69.8,20238.0,68.2286,68.2579,68.1212,68.17,20238.0
2020-01-27 15:05:00,69.79,69.86,69.77,69.81,15373.0,68.1603,68.2286,68.1407,68.1798,15373.0
2020-01-27 15:10:00,69.81,69.81,69.69,69.72,13784.0,68.1798,68.1798,68.0626,68.0919,13784.0
2020-01-27 15:15:00,69.75,69.82,69.74,69.82,23158.0,68.1212,68.1896,68.1114,68.1896,23158.0
2020-01-27 15:20:00,69.8,69.82,69.67,69.68,20357.0,68.17,68.1896,68.0431,68.0528,20357.0
2020-01-27 15:25:00,69.68,69.71,69.62,69.65,18949.0,68.0528,68.0821,67.9942,68.0235,18949.0
2020-01-27 15:30:00,69.65,69.69,69.56,69.65,45335.0,68.0235,68.0626,67.9356,68.0235,45335.0
2020-01-27 15:35:00,69.65,69.81,69.61,69.78,184349.0,68.0235,68.1798,67.9845,68.1505,184349.0
2020-01-27 15:40:00,69.77,69.81,69.73,69.78,25188.0,68.1407,68.1798,68.1017,68.1505,25188.0
2020-01-27 15:45:00,69.8,69.87,69.68,69.73,24600.0,68.17,68.2384,68.0528,68.1017,24600.0
2020-01-27 15:50:00,69.71,69.77,69.56,69.59,116944.0,68.0821,68.1407,67.9356,67.9649,116944.0
2020-01-27 15:55:00,69.58,69.63,69.41,69.46,237753.0,67.9552,68.004,67.7891,67.838,237753.0
2020-01-28 09:30:00,69.96,70.74,69.96,70.25,109382.0,68.3263,69.0881,68.3263,68.6095,109382.0
2020-01-28 09:35:00,70.28,70.35,69.49,69.49,47458.0,68.6388,68.7072,67.8673,67.8673,47458.0
2020-01-28 09:40:00,69.47,69.49,69.02,69.47,31867.0,67.8477,67.8673,67.4082,67.8477,31867.0
2020-01-28 09:45:00,69.49,69.52,69.09,69.4,32357.0,67.8673,67.8966,67.4766,67.7794,32357.0
2020-01-28 09:50:00,69.37,69.69,69.36,69.69,29118.0,67.7501,68.0626,67.7403,68.0626,29118.0
2020-01-28 09:55:00,69.7,69.87,69.69,69.8,19523.0,68.0724,68.2384,68.0626,68.17,19523.0
2020-01-28 10:00:00,69.82,69.95,69.78,69.83,16149.0,68.1896,68.3165,68.1505,68.1993,16149.0
2020-01-28 10:05:00,69.89,70.05,69.88,70.03,13487.0,68.2579,68.4142,68.2482,68.3946,13487.0
2020-01-28 10:10:00,70.04,70.14,69.97,70.14,20342.0,68.4044,68.5021,68.336,68.5021,20342.0
2020-01-28 10:15:00,70.16,70.16,69.98,70.01,12910.0,68.5216,68.5216,68.3458,68.3751,12910.0
2020-01-28 10:20:00,70.01,70.24,69.97,70.24,17325.0,68.3751,68.5997,68.336,68.5997,17325.0
2020-01-28 10:25:00,70.27,70.45,70.25,70.25,23792.0,68.629,68.8048,68.6095,68.6095,23792.0
2020-01-28 10:30:00,70.38,70.52,70.36,70.41,18798.0,68.7365,68.8732,68.7169,68.7658,18798.0
2020-01-28 10:35:00,70.41,70.66,70.38,70.61,32919.0,68.7658,69.0099,68.7365,68.9611,32919.0
2020-01-28 10:40:00,70.62,70.81,70.61,70.73,27049.0,68.9709,69.1564,68.9611,69.0783,27049.0
2020-01-28 10:45:00,70.72,70.9,70.72,70.87,38931.0,69.0685,69.2443,69.0685,69.215,38931.0
2020-01-28 10:50:00,70.89,71.09,70.87,71.04,38282.0,69.2346,69.4299,69.215,69.3811,38282.0
2020-01-28 10:55:00,71.05,71.15,71.04,71.13,34943.0,69.3908,69.4885,69.3811,69.469,34943.0
2020-01-28 11:00:00,71.12,71.12,70.98,71.01,45134.0,69.4592,69.4592,69.3225,69.3518,45134.0
2020-01-28 11:05:00,71.04,71.08,71.0,71.03,33524.0,69.3811,69.4201,69.342,69.3713,33524.0
2020-01-28 11:10:00,71.04,71.29,71.01,71.24,47119.0,69.3811,69.6252,69.3518,69.5764,47119.0
2020-01-28 11:15:00,71.24,71.34,71.14,71.26,16840.0,69.5764,69.6741,69.4787,69.5959,16840.0
2020-01-28 11:20:00,71.25,71.3,71.15,71.29,19171.0,69.5862,69.635,69.4885,69.6252,19171.0
2020-01-28 11:25:00,71.28,71.36,71.27,71.32,13837.0,69.6155,69.6936,69.6057,69.6545,13837.0
2020-01-28 11:30:00,71.31,71.37,71.25,71.34,12198.0,69.6448,69.7034,69.5862,69.6741,12198.0
2020-01-28 11:35:00,71.32,71.34,71.11,71.11,17529.0,69.6545,69.6741,69.4494,69.4494,17529.0
2020-01-28 11:40:00,71.11,71.39,71.09,71.37,31582.0,69.4494,69.7229,69.4299,69.7034,31582.0
2020-01-28 11:45:00,71.36,71.41,71.26,71.4,27061.0,69.6936,69.7424,69.5959,69.7327,27061.0
2020-01-28 11:50:00,71.39,71.5,71.31,71.35,23238.0,69.7229,69.8303,69.6448,69.6838,23238.0
2020-01-28 11:55:00,71.33,71.33,71.19,71.27,8813.0,69.6643,69.6643,69.5276,69.6057,8813.0
2020-01-28 12:00:00,71.25,71.27,71.06,71.18,14259.0,69.5862,69.6057,69.4006,69.5178,14259.0
2020-01-28 12:05:00,71.21,71.25,71.18,71.23,6127.0,69.5471,69.5862,69.5178,69.5666,6127.0
2020-01-28 12:10:00,71.23,71.35,71.22,71.35,5931.0,69.5666,69.6838,69.5569,69.6838,5931.0
2020-01-28 12:15:00,71.36,71.39,71.31,71.38,9405.0,69.6936,69.7229,69.6448,69.7131,9405.0
2020-01-28 12:20:00,71.39,71.42,71.33,71.38,14532.0,69.7229,69.7522,69.6643,69.7131,14532.0
2020-01-28 12:25:00,71.39,71.42,71.3,71.3,7402.0,69.7229,69.7522,69.635,69.635,7402.0
2020-01-28 12:30:00,71.27,71.41,71.24,71.39,8448.0,69.6057,69.7424,69.5764,69.7229,8448.0
2020-01-28 12:35:00,71.39,71.4,71.32,71.33,7208.0,69.7229,69.7327,69.6545,69.6643,7208.0
2020-01-28 12:40:00,71.32,71.41,71.3,71.4,7260.0,69.6545,69.7424,69.635,69.7327,7260.0
2020-01-28 12:45:00,71.41,71.45,71.37,71.41,6352.0,69.7424,69.7815,69.7034,69.7424,6352.0
2020-01-28 12:50:00,71.42,71.42,71.27,71.3,6346.0,69.7522,69.7522,69.6057,69.635,6346.0
2020-01-28 12:55:00,71.3,71.38,71.29,71.33,10833.0,69.635,69.7131,69.6252,69.6643,10833.0
2020-01-28 13:00:00,71.31,71.59,71.31,71.51,128489.0,69.6448,69.9182,69.6448,69.8401,128489.0
2020-01-28 13:05:00,71.51,71.52,71.29,71.33,18227.0,69.8401,69.8499,69.6252,69.6643,18227.0
2020-01-28 13:10:00,71.33,71.56,71.29,71.56,16227.0,69.6643,69.8889,69.6252,69.8889,16227.0
2020-01-28 13:15:00,71.57,71.61,71.51,71.58,17362.0,69.8987,69.9378,69.8401,69.9085,17362.0
2020-01-28 13:20:00,71.58,71.61,71.55,71.55,13027.0,69.9085,69.9378,69.8792,69.8792,13027.0
2020-01-28 13:25:00,71.54,71.63,71.49,71.51,15669.0,69.8694,69.9573,69.8206,69.8401,15669.0
2020-01-28 13:30:00,71.51,71.51,71.4,71.44,9308.0,69.8401,69.8401,69.7327,69.7717,9308.0
2020-01-28 13:35:00,71.44,71.45,71.28,71.28,10482.0,69.7717,69.7815,69.6155,69.6155,10482.0
2020-01-28 13:40:00,71.3,71.36,71.26,71.35,13866.0,69.635,69.6936,69.5959,69.6838,13866.0
2020-01-28 13:45:00,71.33,71.39,71.28,71.37,13152.0,69.6643,69.7229,69.6155,69.7034,13152.0
2020-01-28 13:50:00,71.42,71.42,71.33,71.37,7628.0,69.7522,69.7522,69.6643,69.7034,7628.0
2020-01-28 13:55:00,71.39,71.39,71.24,71.27,12372.0,69.7229,69.7229,69.5764,69.6057,12372.0
2020-01-28 14:00:00,71.3,71.37,71.28,71.37,11773.0,69.635,69.7034,69.6155,69.7034,11773.0
2020-01-28 14:05:00,71.37,71.44,71.37,71.39,11169.0,69.7034,69.7717,69.7034,69.7229,11169.0
2020-01-28 14:10:00,71.39,71.5,71.34,71.5,57797.0,69.7229,69.8303,69.6741,69.8303,57797.0
2020-01-28 14:15:00,71.5,71.5,71.41,71.45,9266.0,69.8303,69.8303,69.7424,69.7815,9266.0
2020-01-28 14:20:00,71.44,71.5,71.4,71.41,9167.0,69.7717,69.8303,69.7327,69.7424,9167.0
2020-01-28 14:25:00,71.42,71.46,71.36,71.38,9350.0,69.7522,69.7913,69.6936,69.7131,9350.0
2020-01-28 14:30:00,71.41,71.48,71.4,71.46,6778.0,69.7424,69.8108,69.7327,69.7913,6778.0
2020-01-28 14:35:00,71.47,71.56,71.43,71.45,10371.0,69.801,69.8889,69.762,69.7815,10371.0
2020-01-28 14:40:00,71.44,71.48,71.41,71.45,10611.0,69.7717,69.8108,69.7424,69.7815,10611.0
2020-01-28 14:45:00,71.45,71.47,71.37,71.41,10800.0,69.7815,69.801,69.7034,69.7424,10800.0
2020-01-28 14:50:00,71.41,71.41,71.29,71.29,7722.0,69.7424,69.7424,69.6252,69.6252,7722.0
2020-01-28 14:55:00,71.31,71.34,71.29,71.31,12995.0,69.6448,69.6741,69.6252,69.6448,12995.0
2020-01-28 15:00:00,71.32,71.37,71.29,71.36,11669.0,69.6545,69.7034,69.6252,69.6936,11669.0
2020-01-28 15:05:00,71.36,71.38,71.3,71.31,13694.0,69.6936,69.7131,69.635,69.6448,13694.0
2020-01-28 15:10:00,71.3,71.41,71.28,71.38,12883.0,69.635,69.7424,69.6155,69.7131,12883.0
2020-01-28 15:15:00,71.39,71.43,71.35,71.42,14337.0,69.7229,69.762,69.6838,69.7522,14337.0
2020-01-28 15:20:00,71.43,71.49,71.4,71.48,15119.0,69.762,69.8206,69.7327,69.8108,15119.0
2020-01-28 15:25:00,71.48,71.49,71.42,71.47,15454.0,69.8108,69.8206,69.7522,69.801,15454.0
2020-01-28 15:30:00,71.46,71.46,71.39,71.42,20552.0,69.7913,69.7913,69.7229,69.7522,20552.0
2020-01-28 15:35:00,71.42,71.44,71.23,71.26,32674.0,69.7522,69.7717,69.5666,69.5959,32674.0
2020-01-28 15:40:00,71.25,71.26,71.15,71.21,39634.0,69.5862,69.5959,69.4885,69.5471,39634.0
2020-01-28 15:45:00,71.21,71.26,71.17,71.21,27177.0,69.5471,69.5959,69.508,69.5471,27177.0
2020-01-28 15:50:00,71.21,71.24,71.09,71.16,64677.0,69.5471,69.5764,69.4299,69.4983,64677.0
2020-01-28 15:55:00,71.17,71.26,71.12,71.13,96596.0,69.508,69.5959,69.4592,69.469,96596.0
2020-01-29 09:30:00,71.57,71.62,71.25,71.56,36457.0,69.8987,69.9475,69.5862,69.8889,36457.0
2020-01-29 09:35:00,71.59,71.63,71.2,71.2,21274.0,69.9182,69.9573,69.5373,69.5373,21274.0
2020-01-29 09:40:00,71.27,71.77,71.17,71.73,32719.0,69.6057,70.094,69.508,70.0549,32719.0
2020-01-29 09:45:00,71.77,71.95,71.7,71.72,21424.0,70.094,70.2698,70.0256,70.0452,21424.0
2020-01-29 09:50:00,71.75,71.92,71.63,71.63,18833.0,70.0745,70.2405,69.9573,69.9573,18833.0
2020-01-29 09:55:00,71.65,71.66,71.1,71.15,33039.0,69.9768,69.9866,69.4397,69.4885,33039.0
2020-01-29 10:00:00,71.1,71.12,70.48,70.54,60671.0,69.4397,69.4592,68.8341,68.8927,60671.0
2020-01-29 10:05:00,70.53,70.72,70.29,70.42,54375.0,68.883,69.0685,68.6486,68.7755,54375.0
2020-01-29 10:10:00,70.43,70.71,70.41,70.59,51354.0,68.7853,69.0588,68.7658,68.9416,51354.0
2020-01-29 10:15:00,70.63,70.74,70.55,70.6,19842.0,68.9806,69.0881,68.9025,68.9513,19842.0
2020-01-29 10:20:00,70.66,70.93,70.6,70.92,14912.0,69.0099,69.2736,68.9513,69.2639,14912.0
2020-01-29 10:25:00,70.91,71.18,70.91,71.09,17547.0,69.2541,69.5178,69.2541,69.4299,17547.0
2020-01-29 10:30:00,71.03,71.07,70.87,71.0,39567.0,69.3713,69.4104,69.215,69.342,39567.0
2020-01-29 10:35:00,71.0,71.12,70.99,71.11,15295.0,69.342,69.4592,69.3322,69.4494,15295.0
2020-01-29 10:40:00,71.08,71.1,70.84,70.94,21124.0,69.4201,69.4397,69.1857,69.2834,21124.0
2020-01-29 10:45:00,70.94,71.04,70.87,70.87,17335.0,69.2834,69.3811,69.215,69.215,17335.0
2020-01-29 10:50:00,70.88,70.88,70.73,70.81,11224.0,69.2248,69.2248,69.0783,69.1564,11224.0
2020-01-29 10:55:00,70.81,70.85,70.78,70.8,5405.0,69.1564,69.1955,69.1271,69.1467,5405.0
2020-01-29 11:00:00,70.8,70.82,70.67,70.68,11584.0,69.1467,69.1662,69.0197,69.0295,11584.0
2020-01-29 11:05:00,70.69,70.71,70.51,70.54,18408.0,69.0392,69.0588,68.8634,68.8927,18408.0
2020-01-29 11:10:00,70.52,70.59,70.37,70.58,40116.0,68.8732,68.9416,68.7267,68.9318,40116.0
2020-01-29 11:15:00,70.6,70.68,70.5,70.5,9400.0,68.9513,69.0295,68.8537,68.8537,9400.0
2020-01-29 11:20:00,70.5,70.63,70.37,70.61,9046.0,68.8537,68.9806,68.7267,68.9611,9046.0
2020-01-29 11:25:00,70.64,70.64,70.49,70.51,10911.0,68.9904,68.9904,68.8439,68.8634,10911.0
2020-01-29 11:30:00,70.48,70.48,70.28,70.31,7170.0,68.8341,68.8341,68.6388,68.6681,7170.0
2020-01-29 11:35:00,70.3,70.34,70.2,70.22,13727.0,68.6583,68.6974,68.5607,68.5802,13727.0
2020-01-29 11:40:00,70.24,70.29,70.14,70.23,8513.0,68.5997,68.6486,68.5021,68.59,8513.0
2020-01-29 11:45:00,70.23,70.26,70.14,70.23,9746.0,68.59,68.6193,68.5021,68.59,9746.0
2020-01-29 11:50:00,70.24,70.3,70.19,70.3,5986.0,68.5997,68.6583,68.5509,68.6583,5986.0
2020-01-29 11:55:00,70.29,70.32,70.25,70.29,12218.0,68.6486,68.6779,68.6095,68.6486,12218.0
2020-01-29 12:00:00,70.28,70.29,70.13,70.24,13718.0,68.6388,68.6486,68.4923,68.5997,13718.0
2020-01-29 12:05:00,70.26,70.29,70.22,70.29,5506.0,68.6193,68.6486,68.5802,68.6486,5506.0
2020-01-29 12:10:00,70.27,70.32,70.25,70.25,19135.0,68.629,68.6779,68.6095,68.6095,19135.0
2020-01-29 12:15:00,70.26,70.28,70.19,70.19,8041.0,68.6193,68.6388,68.5509,68.5509,8041.0
2020-01-29 12:20:00,70.19,70.26,70.16,70.21,33777.0,68.5509,68.6193,68.5216,68.5704,33777.0
2020-01-29 12:25:00,70.23,70.28,70.22,70.25,16117.0,68.59,68.6388,68.5802,68.6095,16117.0
2020-01-29 12:30:00,70.25,70.25,70.16,70.17,21627.0,68.6095,68.6095,68.5216,68.5314,21627.0
2020-01-29 12:35:00,70.17,70.27,70.16,70.25,12643.0,68.5314,68.629,68.5216,68.6095,12643.0
2020-01-29 12:40:00,70.25,70.38,70.25,70.34,5885.0,68.6095,68.7365,68.6095,68.6974,5885.0
2020-01-29 12:45:00,70.34,70.36,70.29,70.31,3530.0,68.6974,68.7169,68.6486,68.6681,3530.0
2020-01-29 12:50:00,70.31,70.38,70.29,70.32,5647.0,68.6681,68.7365,68.6486,68.6779,5647.0
2020-01-29 12:55:00,70.3,70.31,70.13,70.18,42363.0,68.6583,68.6681,68.4923,68.5411,42363.0
2020-01-29 13:00:00,70.17,70.18,70.03,70.17,11584.0,68.5314,68.5411,68.3946,68.5314,11584.0
2020-01-29 13:05:00,70.19,70.19,70.02,70.03,5280.0,68.5509,68.5509,68.3849,68.3946,5280.0
2020-01-29 13:10:00,70.04,70.2,70.04,70.2,6305.0,68.4044,68.5607,68.4044,68.5607,6305.0
2020-01-29 13:15:00,70.18,70.24,70.15,70.19,11829.0,68.5411,68.5997,68.5118,68.5509,11829.0
2020-01-29 13:20:00,70.22,70.31,70.21,70.22,7211.0,68.5802,68.6681,68.5704,68.5802,7211.0
2020-01-29 13:25:00,70.22,70.24,70.16,70.21,6529.0,68.5802,68.5997,68.5216,68.5704,6529.0
2020-01-29 13:30:00,70.22,70.22,70.12,70.2,6429.0,68.5802,68.5802,68.4825,68.5607,6429.0
2020-01-29 13:35:00,70.17,70.17,70.09,70.09,3713.0,68.5314,68.5314,68.4532,68.4532,3713.0
2020-01-29 13:40:00,70.1,70.1,70.04,70.08,7033.0,68.463,68.463,68.4044,68.4435,7033.0
2020-01-29 13:45:00,70.08,70.12,69.9,70.1,33440.0,68.4435,68.4825,68.2677,68.463,33440.0
2020-01-29 13:50:00,70.09,70.1,70.02,70.02,6148.0,68.4532,68.463,68.3849,68.3849,6148.0
2020-01-29 13:55:00,70.03,70.17,70.03,70.17,6191.0,68.3946,68.5314,68.3946,68.5314,6191.0
2020-01-29 14:00:00,70.17,70.28,70.03,70.28,41781.0,68.5314,68.6388,68.3946,68.6388,41781.0
2020-01-29 14:05:00,70.27,70.31,70.13,70.13,5821.0,68.629,68.6681,68.4923,68.4923,5821.0
2020-01-29 14:10:00,70.15,70.15,70.04,70.09,9500.0,68.5118,68.5118,68.4044,68.4532,9500.0
2020-01-29 14:15:00,70.1,70.15,70.07,70.13,8160.0,68.463,68.5118,68.4337,68.4923,8160.0
2020-01-29 14:20:00,70.14,70.16,70.09,70.11,9436.0,68.5021,68.5216,68.4532,68.4728,9436.0
2020-01-29 14:25:00,70.09,70.09,69.94,70.03,26330.0,68.4532,68.4532,68.3067,68.3946,26330.0
2020-01-29 14:30:00,70.03,70.13,69.95,70.11,9641.0,68.3946,68.4923,68.3165,68.4728,9641.0
2020-01-29 14:35:00,70.1,70.1,69.93,69.96,14925.0,68.463,68.463,68.297,68.3263,14925.0
2020-01-29 14:40:00,69.94,69.95,69.75,69.81,15537.0,68.3067,68.3165,68.1212,68.1798,15537.0
2020-01-29 14:45:00,69.82,69.99,69.79,69.99,31342.0,68.1896,68.3556,68.1603,68.3556,31342.0
2020-01-29 14:50:00,70.0,70.0,69.92,69.96,9005.0,68.3653,68.3653,68.2872,68.3263,9005.0
2020-01-29 14:55:00,69.98,69.99,69.91,69.98,15686.0,68.3458,68.3556,68.2774,68.3458,15686.0
2020-01-29 15:00:00,70.0,70.09,69.97,69.98,35204.0,68.3653,68.4532,68.336,68.3458,35204.0
2020-01-29 15:05:00,70.0,70.1,69.98,69.98,25620.0,68.3653,68.463,68.3458,68.3458,25620.0
2020-01-29 15:10:00,69.98,70.01,69.81,69.81,21955.0,68.3458,68.3751,68.1798,68.1798,21955.0
2020-01-29 15:15:00,69.79,69.84,69.71,69.83,7699.0,68.1603,68.2091,68.0821,68.1993,7699.0
2020-01-29 15:20:00,69.82,69.91,69.76,69.9,22348.0,68.1896,68.2774,68.131,68.2677,22348.0
2020-01-29 15:25:00,69.93,69.99,69.91,69.98,16987.0,68.297,68.3556,68.2774,68.3458,16987.0
2020-01-29 15:30:00,69.99,70.33,69.97,70.32,57462.0,68.3556,68.6876,68.336,68.6779,57462.0
2020-01-29 15:35:00,70.31,70.39,70.29,70.34,26359.0,68.6681,68.7462,68.6486,68.6974,26359.0
2020-01-29 15:40:00,70.33,70.4,70.29,70.34,25924.0,68.6876,68.756,68.6486,68.6974,25924.0
2020-01-29 15:45:00,70.34,70.37,70.29,70.37,34665.0,68.6974,68.7267,68.6486,68.7267,34665.0
2020-01-29 15:50:00,70.36,70.36,70.18,70.21,59366.0,68.7169,68.7169,68.5411,68.5704,59366.0
2020-01-29 15:55:00,70.19,70.19,69.97,70.03,60893.0,68.5509,68.5509,68.336,68.3946,60893.0
2020-01-30 09:30:00,69.72,70.32,69.65,70.26,36480.0,68.0919,68.6779,68.0235,68.6193,36480.0
2020-01-30 09:35:00,70.22,70.5,70.13,70.45,26421.0,68.5802,68.8537,68.4923,68.8048,26421.0
2020-01-30 09:40:00,70.55,70.66,70.31,70.42,9137.0,68.9025,69.0099,68.6681,68.7755,9137.0
2020-01-30 09:45:00,70.44,70.64,70.31,70.5,26116.0,68.7951,68.9904,68.6681,68.8537,26116.0
2020-01-30 09:50:00,70.48,70.48,70.07,70.19,11455.0,68.8341,68.8341,68.4337,68.5509,11455.0
2020-01-30 09:55:00,70.1,70.23,69.78,69.83,12007.0,68.463,68.59,68.1505,68.1993,12007.0
2020-01-30 10:00:00,69.95,70.23,69.95,70.05,13554.0,68.3165,68.59,68.3165,68.4142,13554.0
2020-01-30 10:05:00,70.1,70.3,70.1,70.17,10216.0,68.463,68.6583,68.463,68.5314,10216.0
2020-01-30 10:10:00,70.17,70.25,69.95,70.01,15572.0,68.5314,68.6095,68.3165,68.3751,15572.0
2020-01-30 10:15:00,70.0,70.0,69.69,69.78,10249.0,68.3653,68.3653,68.0626,68.1505,10249.0
2020-01-30 10:20:00,69.74,69.76,69.41,69.49,16826.0,68.1114,68.131,67.7891,67.8673,16826.0
2020-01-30 10:25:00,69.48,69.55,69.34,69.41,21534.0,67.8575,67.9259,67.7208,67.7891,21534.0
2020-01-30 10:30:00,69.39,69.39,69.17,69.17,20978.0,67.7696,67.7696,67.5547,67.5547,20978.0
2020-01-30 10:35:00,69.22,69.24,69.06,69.06,4644.0,67.6036,67.6231,67.4473,67.4473,4644.0
2020-01-30 10:40:00,69.03,69.04,68.77,68.83,50915.0,67.418,67.4278,67.1641,67.2227,50915.0
2020-01-30 10:45:00,68.81,68.82,68.54,68.73,28482.0,67.2031,67.2129,66.9394,67.125,28482.0
2020-01-30 10:50:00,68.71,68.72,68.33,68.36,27510.0,67.1055,67.1152,66.7343,66.7636,27510.0
2020-01-30 10:55:00,68.37,68.58,68.35,68.38,40719.0,66.7734,66.9785,66.7539,66.7832,40719.0
2020-01-30 11:00:00,68.38,68.64,68.35,68.63,14380.0,66.7832,67.0371,66.7539,67.0273,14380.0
2020-01-30 11:05:00,68.63,68.72,68.6,68.66,4203.0,67.0273,67.1152,66.998,67.0566,4203.0
2020-01-30 11:10:00,68.66,68.92,68.64,68.92,10775.0,67.0566,67.3106,67.0371,67.3106,10775.0
2020-01-30 11:15:00,68.91,68.97,68.84,68.88,5245.0,67.3008,67.3594,67.2324,67.2715,5245.0
2020-01-30 11:20:00,68.88,68.96,68.81,68.9,11082.0,67.2715,67.3496,67.2031,67.291,11082.0
2020-01-30 11:25:00,68.89,69.03,68.88,69.03,9310.0,67.2813,67.418,67.2715,67.418,9310.0
2020-01-30 11:30:00,69.06,69.19,69.03,69.14,14692.0,67.4473,67.5743,67.418,67.5254,14692.0
2020-01-30 11:35:00,69.13,69.23,69.09,69.09,5550.0,67.5157,67.6133,67.4766,67.4766,5550.0
2020-01-30 11:40:00,69.09,69.22,68.98,68.98,7618.0,67.4766,67.6036,67.3692,67.3692,7618.0
2020-01-30 11:45:00,68.99,69.12,68.97,69.09,2679.0,67.3789,67.5059,67.3594,67.4766,2679.0
2020-01-30 11:50:00,69.12,69.24,69.08,69.22,3364.0,67.5059,67.6231,67.4668,67.6036,3364.0
2020-01-30 11:55:00,69.15,69.18,69.01,69.01,7009.0,67.5352,67.5645,67.3985,67.3985,7009.0
2020-01-30 12:00:00,69.0,69.08,68.96,69.04,6130.0,67.3887,67.4668,67.3496,67.4278,6130.0
2020-01-30 12:05:00,69.02,69.02,68.85,68.87,4318.0,67.4082,67.4082,67.2422,67.2617,4318.0
2020-01-30 12:10:00,68.85,68.89,68.76,68.76,5970.0,67.2422,67.2813,67.1543,67.1543,5970.0
2020-01-30 12:15:00,68.75,68.87,68.73,68.86,4391.0,67.1445,67.2617,67.125,67.252,4391.0
2020-01-30 12:20:00,68.83,68.9,68.8,68.83,3691.0,67.2227,67.291,67.1934,67.2227,3691.0
2020-01-30 12:25:00,68.84,68.85,68.63,68.65,6145.0,67.2324,67.2422,67.0273,67.0469,6145.0
2020-01-30 12:30:00,68.67,68.68,68.62,68.64,4100.0,67.0664,67.0762,67.0176,67.0371,4100.0
2020-01-30 12:35:00,68.63,68.63,68.45,68.5,12273.0,67.0273,67.0273,66.8515,66.9004,12273.0
2020-01-30 12:40:00,68.51,68.59,68.48,68.59,6880.0,66.9101,66.9883,66.8808,66.9883,6880.0
2020-01-30 12:45:00,68.57,68.6,68.48,68.48,4895.0,66.9687,66.998,66.8808,66.8808,4895.0
2020-01-30 12:50:00,68.51,68.67,68.5,68.56,2427.0,66.9101,67.0664,66.9004,66.959,2427.0
2020-01-30 12:55:00,68.55,68.65,68.55,68.63,10842.0,66.9492,67.0469,66.9492,67.0273,10842.0
2020-01-30 13:00:00,68.61,68.75,68.6,68.68,12406.0,67.0078,67.1445,66.998,67.0762,12406.0
2020-01-30 13:05:00,68.65,68.65,68.49,68.53,23962.0,67.0469,67.0469,66.8906,66.9297,23962.0
2020-01-30 13:10:00,68.51,68.65,68.49,68.57,9360.0,66.9101,67.0469,66.8906,66.9687,9360.0
2020-01-30 13:15:00,68.59,68.6,68.49,68.49,73332.0,66.9883,66.998,66.8906,66.8906,73332.0
2020-01-30 13:20:00,68.5,68.64,68.5,68.62,8250.0,66.9004,67.0371,66.9004,67.0176,8250.0
2020-01-30 13:25:00,68.62,68.65,68.56,68.61,9558.0,67.0176,67.0469,66.959,67.0078,9558.0
2020-01-30 13:30:00,68.63,68.69,68.58,68.67,3137.0,67.0273,67.0859,66.9785,67.0664,3137.0
2020-01-30 13:35:00,68.64,68.66,68.52,68.56,4923.0,67.0371,67.0566,66.9199,66.959,4923.0
2020-01-30 13:40:00,68.55,68.62,68.52,68.59,6424.0,66.9492,67.0176,66.9199,66.9883,6424.0
2020-01-30 13:45:00,68.6,68.66,68.59,68.59,3680.0,66.998,67.0566,66.9883,66.9883,3680.0
2020-01-30 13:50:00,68.59,68.68,68.58,68.68,18339.0,66.9883,67.0762,66.9785,67.0762,18339.0
2020-01-30 13:55:00,68.66,68.68,68.61,68.66,22458.0,67.0566,67.0762,67.0078,67.0566,22458.0
2020-01-30 14:00:00,68.67,68.7,68.58,68.67,13418.0,67.0664,67.0957,66.9785,67.0664,13418.0
2020-01-30 14:05:00,68.69,68.85,68.63,68.83,15566.0,67.0859,67.2422,67.0273,67.2227,15566.0
2020-01-30 14:10:00,68.84,69.06,68.81,69.06,14482.0,67.2324,67.4473,67.2031,67.4473,14482.0
2020-01-30 14:15:00,69.06,69.2,68.96,69.19,14813.0,67.4473,67.584,67.3496,67.5743,14813.0
2020-01-30 14:20:00,69.21,69.25,69.17,69.19,7780.0,67.5938,67.6329,67.5547,67.5743,7780.0
2020-01-30 14:25:00,69.19,69.27,69.15,69.17,9665.0,67.5743,67.6524,67.5352,67.5547,9665.0
2020-01-30 14:30:00,69.15,69.2,69.05,69.08,8712.0,67.5352,67.584,67.4375,67.4668,8712.0
2020-01-30 14:35:00,69.09,69.09,68.97,69.0,5012.0,67.4766,67.4766,67.3594,67.3887,5012.0
2020-01-30 14:40:00,68.99,69.37,68.93,68.99,18011.0,67.3789,67.7501,67.3203,67.3789,18011.0
2020-01-30 14:45:00,68.99,69.17,68.96,69.06,9701.0,67.3789,67.5547,67.3496,67.4473,9701.0
2020-01-30 14:50:00,69.08,69.12,68.88,68.9,6228.0,67.4668,67.5059,67.2715,67.291,6228.0
2020-01-30 14:55:00,68.95,69.12,68.9,69.0,10933.0,67.3399,67.5059,67.291,67.3887,10933.0
2020-01-30 15:00:00,68.99,69.13,68.96,69.07,12414.0,67.3789,67.5157,67.3496,67.4571,12414.0
2020-01-30 15:05:00,69.04,69.07,68.88,68.88,11342.0,67.4278,67.4571,67.2715,67.2715,11342.0
2020-01-30 15:10:00,68.88,68.93,68.84,68.91,7908.0,67.2715,67.3203,67.2324,67.3008,7908.0
2020-01-30 15:15:00,68.92,69.02,68.84,68.97,11739.0,67.3106,67.4082,67.2324,67.3594,11739.0
2020-01-30 15:20:00,68.97,69.1,68.94,69.02,19044.0,67.3594,67.4864,67.3301,67.4082,19044.0
2020-01-30 15:25:00,69.03,69.08,68.91,68.97,16810.0,67.418,67.4668,67.3008,67.3594,16810.0
2020-01-30 15:30:00,69.0,69.02,68.87,68.91,25165.0,67.3887,67.4082,67.2617,67.3008,25165.0
2020-01-30 15:35:00,68.92,68.95,68.73,68.81,27714.0,67.3106,67.3399,67.125,67.2031,27714.0
2020-01-30 15:40:00,68.8,68.89,68.76,68.85,81828.0,67.1934,67.2813,67.1543,67.2422,81828.0
2020-01-30 15:45:00,68.86,68.86,68.74,68.75,48585.0,67.252,67.252,67.1348,67.1445,48585.0
2020-01-30 15:50:00,68.76,68.85,68.66,68.67,61114.0,67.1543,67.2422,67.0566,67.0664,61114.0
2020-01-30 15:55:00,68.68,68.86,68.64,68.84,125118.0,67.0762,67.252,67.0371,67.2324,125118.0
2020-01-31 09:30:00,68.36,68.68,68.12,68.46,42961.0,66.7636,67.0762,66.5293,66.8613,42961.0
2020-01-31 09:35:00,68.42,68.77,68.3,68.67,29033.0,66.8222,67.1641,66.705,67.0664,29033.0
2020-01-31 09:40:00,68.6,68.65,68.44,68.63,20345.0,66.998,67.0469,66.8418,67.0273,20345.0
2020-01-31 09:45:00,68.54,68.67,68.45,68.67,11419.0,66.9394,67.0664,66.8515,67.0664,11419.0
2020-01-31 09:50:00,68.72,68.72,68.4,68.51,76514.0,67.1152,67.1152,66.8027,66.9101,76514.0
2020-01-31 09:55:00,68.55,68.76,68.55,68.76,14551.0,66.9492,67.1543,66.9492,67.1543,14551.0
2020-01-31 10:00:00,68.72,68.72,68.3,68.35,24698.0,67.1152,67.1152,66.705,66.7539,24698.0
2020-01-31 10:05:00,68.38,68.62,68.36,68.45,12053.0,66.7832,67.0176,66.7636,66.8515,12053.0
2020-01-31 10:10:00,68.39,68.41,68.0,68.09,99279.0,66.7929,66.8125,66.4121,66.5,99279.0
2020-01-31 10:15:00,68.08,68.21,68.04,68.21,36085.0,66.4902,66.6171,66.4511,66.6171,36085.0
2020-01-31 10:20:00,68.2,68.26,67.99,67.99,26350.0,66.6074,66.666,66.4023,66.4023,26350.0
2020-01-31 10:25:00,67.83,68.03,67.65,67.66,28097.0,66.246,66.4414,66.0702,66.08,28097.0
2020-01-31 10:30:00,67.65,67.84,67.6,67.83,15789.0,66.0702,66.2558,66.0214,66.246,15789.0
2020-01-31 10:35:00,67.76,67.89,67.68,67.8,11919.0,66.1777,66.3046,66.0995,66.2167,11919.0
2020-01-31 10:40:00,67.81,67.87,67.66,67.66,6226.0,66.2265,66.2851,66.08,66.08,6226.0
2020-01-31 10:45:00,67.59,67.65,67.44,67.44,30835.0,66.0116,66.0702,65.8651,65.8651,30835.0
2020-01-31 10:50:00,67.42,67.5,67.33,67.47,28167.0,65.8456,65.9237,65.7577,65.8944,28167.0
2020-01-31 10:55:00,67.47,67.52,67.38,67.48,13463.0,65.8944,65.9433,65.8065,65.9042,13463.0
2020-01-31 11:00:00,67.45,67.53,67.42,67.46,33240.0,65.8749,65.953,65.8456,65.8847,33240.0
2020-01-31 11:05:00,67.43,67.43,67.2,67.22,12025.0,65.8554,65.8554,65.6307,65.6503,12025.0
2020-01-31 11:10:00,67.23,67.43,67.15,67.16,31743.0,65.66,65.8554,65.5819,65.5917,31743.0
2020-01-31 11:15:00,67.14,67.24,66.93,67.2,26493.0,65.5721,65.6698,65.367,65.6307,26493.0
2020-01-31 11:20:00,67.2,67.27,67.13,67.16,15315.0,65.6307,65.6991,65.5624,65.5917,15315.0
2020-01-31 11:25:00,67.14,67.24,66.97,66.97,14707.0,65.5721,65.6698,65.4061,65.4061,14707.0
2020-01-31 11:30:00,67.03,67.18,66.98,67.16,4872.0,65.4647,65.6112,65.4159,65.5917,4872.0
2020-01-31 11:35:00,67.18,67.21,66.92,67.02,9117.0,65.6112,65.6405,65.3573,65.4549,9117.0
2020-01-31 11:40:00,67.06,67.32,67.06,67.25,7500.0,65.494,65.7479,65.494,65.6796,7500.0
2020-01-31 11:45:00,67.29,67.44,67.29,67.39,5165.0,65.7186,65.8651,65.7186,65.8163,5165.0
2020-01-31 11:50:00,67.41,67.63,67.32,67.63,20275.0,65.8358,66.0507,65.7479,66.0507,20275.0
2020-01-31 11:55:00,67.59,67.64,67.55,67.58,11275.0,66.0116,66.0605,65.9726,66.0019,11275.0
2020-01-31 12:00:00,67.58,67.61,67.51,67.56,8130.0,66.0019,66.0312,65.9335,65.9823,8130.0
2020-01-31 12:05:00,67.54,67.55,67.44,67.5,11033.0,65.9628,65.9726,65.8651,65.9237,11033.0
2020-01-31 12:10:00,67.51,67.55,67.42,67.44,8414.0,65.9335,65.9726,65.8456,65.8651,8414.0
2020-01-31 12:15:00,67.42,67.42,67.31,67.39,6582.0,65.8456,65.8456,65.7382,65.8163,6582.0
2020-01-31 12:20:00,67.39,67.42,67.27,67.31,27205.0,65.8163,65.8456,65.6991,65.7382,27205.0
2020-01-31 12:25:00,67.3,67.42,67.19,67.4,5621.0,65.7284,65.8456,65.621,65.8261,5621.0
2020-01-31 12:30:00,67.37,67.37,67.23,67.23,4050.0,65.7968,65.7968,65.66,65.66,4050.0
2020-01-31 12:35:00,67.18,67.23,67.08,67.23,3950.0,65.6112,65.66,65.5135,65.66,3950.0
2020-01-31 12:40:00,67.19,67.41,67.15,67.41,7986.0,65.621,65.8358,65.5819,65.8358,7986.0
2020-01-31 12:45:00,67.47,67.47,67.22,67.22,5858.0,65.8944,65.8944,65.6503,65.6503,5858.0
2020-01-31 12:50:00,67.22,67.23,66.98,67.11,9870.0,65.6503,65.66,65.4159,65.5428,9870.0
2020-01-31 12:55:00,67.16,67.16,67.04,67.04,4803.0,65.5917,65.5917,65.4745,65.4745,4803.0
2020-01-31 13:00:00,67.07,67.25,67.06,67.18,6143.0,65.5038,65.6796,65.494,65.6112,6143.0
2020-01-31 13:05:00,67.19,67.23,67.08,67.14,6766.0,65.621,65.66,65.5135,65.5721,6766.0
2020-01-31 13:10:00,67.12,67.14,67.06,67.07,6021.0,65.5526,65.5721,65.494,65.5038,6021.0
2020-01-31 13:15:00,67.07,67.22,67.05,67.18,7341.0,65.5038,65.6503,65.4842,65.6112,7341.0
2020-01-31 13:20:00,67.17,67.3,67.13,67.23,10277.0,65.6014,65.7284,65.5624,65.66,10277.0
2020-01-31 13:25:00,67.27,67.27,67.2,67.23,5779.0,65.6991,65.6991,65.6307,65.66,5779.0
2020-01-31 13:30:00,67.2,67.21,66.96,67.04,12475.0,65.6307,65.6405,65.3963,65.4745,12475.0
2020-01-31 13:35:00,67.06,67.08,67.01,67.01,3993.0,65.494,65.5135,65.4452,65.4452,3993.0
2020-01-31 13:40:00,67.05,67.09,66.92,66.94,7968.0,65.4842,65.5233,65.3573,65.3768,7968.0
2020-01-31 13:45:00,66.99,67.09,66.91,67.09,9501.0,65.4256,65.5233,65.3475,65.5233,9501.0
2020-01-31 13:50:00,67.06,67.1,66.96,67.08,10591.0,65.494,65.5331,65.3963,65.5135,10591.0
2020-01-31 13:55:00,67.1,67.25,67.09,67.17,6340.0,65.5331,65.6796,65.5233,65.6014,6340.0
2020-01-31 14:00:00,67.19,67.25,67.13,67.22,10286.0,65.621,65.6796,65.5624,65.6503,10286.0
2020-01-31 14:05:00,67.2,67.2,67.07,67.07,7513.0,65.6307,65.6307,65.5038,65.5038,7513.0
2020-01-31 14:10:00,67.09,67.12,66.97,66.97,11315.0,65.5233,65.5526,65.4061,65.4061,11315.0
2020-01-31 14:15:00,66.96,67.03,66.83,66.89,25787.0,65.3963,65.4647,65.2694,65.328,25787.0
2020-01-31 14:20:00,66.9,66.9,66.61,66.62,32437.0,65.3377,65.3377,65.0545,65.0643,32437.0
2020-01-31 14:25:00,66.63,66.67,66.47,66.49,24523.0,65.074,65.1131,64.9178,64.9373,24523.0
2020-01-31 14:30:00,66.49,66.59,66.46,66.51,77338.0,64.9373,65.035,64.908,64.9568,77338.0
2020-01-31 14:35:00,66.53,66.55,66.41,66.43,28672.0,64.9764,64.9959,64.8592,64.8787,28672.0
2020-01-31 14:40:00,66.46,66.51,66.36,66.45,17959.0,64.908,64.9568,64.8103,64.8982,17959.0
2020-01-31 14:45:00,66.43,66.51,66.38,66.38,27783.0,64.8787,64.9568,64.8299,64.8299,27783.0
2020-01-31 14:50:00,66.38,66.44,66.21,66.29,26106.0,64.8299,64.8885,64.6639,64.742,26106.0
2020-01-31 14:55:00,66.26,66.42,66.26,66.3,7961.0,64.7127,64.8689,64.7127,64.7518,7961.0
2020-01-31 15:00:00,66.32,66.34,66.13,66.13,11735.0,64.7713,64.7908,64.5857,64.5857,11735.0
2020-01-31 15:05:00,66.15,66.21,66.06,66.07,19935.0,64.6053,64.6639,64.5174,64.5271,19935.0
2020-01-31 15:10:00,66.07,66.1,65.88,65.91,28726.0,64.5271,64.5564,64.3416,64.3709,28726.0
2020-01-31 15:15:00,65.92,66.05,65.87,65.93,21444.0,64.3806,64.5076,64.3318,64.3904,21444.0
2020-01-31 15:20:00,65.97,66.09,65.9,66.07,23988.0,64.4295,64.5467,64.3611,64.5271,23988.0
2020-01-31 15:25:00,66.08,66.1,65.96,65.98,21803.0,64.5369,64.5564,64.4197,64.4392,21803.0
2020-01-31 15:30:00,65.98,65.98,65.85,65.88,29823.0,64.4392,64.4392,64.3123,64.3416,29823.0
2020-01-31 15:35:00,65.88,65.89,65.75,65.77,43393.0,64.3416,64.3513,64.2146,64.2341,43393.0
2020-01-31 15:40:00,65.78,65.95,65.58,65.95,113032.0,64.2439,64.4099,64.0486,64.4099,113032.0
2020-01-31 15:45:00,65.95,66.02,65.82,65.87,52025.0,64.4099,64.4783,64.283,64.3318,52025.0
2020-01-31 15:50:00,65.85,66.07,65.77,65.98,110365.0,64.3123,64.5271,64.2341,64.4392,110365.0
2020-01-31 15:55:00,65.99,66.09,65.86,65.95,97721.0,64.449,64.5467,64.322,64.4099,97721.0
2020-02-03 09:30:00,66.38,67.3,66.31,66.97,56907.0,64.8299,65.7284,64.7615,65.4061,56907.0
2020-02-03 09:35:00,67.18,67.37,66.77,66.91,10722.0,65.6112,65.7968,65.2108,65.3475,10722.0
2020-02-03 09:40:00,66.98,67.02,66.74,66.8,7196.0,65.4159,65.4549,65.1815,65.2401,7196.0
2020-02-03 09:45:00,66.73,66.73,66.41,66.42,21923.0,65.1717,65.1717,64.8592,64.8689,21923.0
2020-02-03 09:50:00,66.44,66.62,66.37,66.54,25474.0,64.8885,65.0643,64.8201,64.9861,25474.0
2020-02-03 09:55:00,66.62,66.82,66.62,66.76,12074.0,65.0643,65.2596,65.0643,65.201,12074.0
2020-02-03 10:00:00,66.79,67.22,66.79,67.17,13486.0,65.2303,65.6503,65.2303,65.6014,13486.0
2020-02-03 10:05:00,67.13,67.13,66.95,67.1,6642.0,65.5624,65.5624,65.3866,65.5331,6642.0
2020-02-03 10:10:00,67.18,67.24,67.11,67.11,4996.0,65.6112,65.6698,65.5428,65.5428,4996.0
2020-02-03 10:15:00,67.16,67.21,66.99,66.99,7468.0,65.5917,65.6405,65.4256,65.4256,7468.0
2020-02-03 10:20:00,66.99,67.0,66.91,66.97,8028.0,65.4256,65.4354,65.3475,65.4061,8028.0
2020-02-03 10:25:00,66.99,67.08,66.93,67.07,6748.0,65.4256,65.5135,65.367,65.5038,6748.0
2020-02-03 10:30:00,67.14,67.29,67.11,67.26,15450.0,65.5721,65.7186,65.5428,65.6893,15450.0
2020-02-03 10:35:00,67.26,67.5,67.26,67.41,11836.0,65.6893,65.9237,65.6893,65.8358,11836.0
2020-02-03 10:40:00,67.4,67.44,67.35,67.36,9753.0,65.8261,65.8651,65.7772,65.787,9753.0
2020-02-03 10:45:00,67.34,67.35,67.25,67.32,3837.0,65.7675,65.7772,65.6796,65.7479,3837.0
2020-02-03 10:50:00,67.3,67.3,67.19,67.23,10204.0,65.7284,65.7284,65.621,65.66,10204.0
2020-02-03 10:55:00,67.27,67.32,67.1,67.28,33044.0,65.6991,65.7479,65.5331,65.7089,33044.0
2020-02-03 11:00:00,67.28,67.31,67.19,67.28,32276.0,65.7089,65.7382,65.621,65.7089,32276.0
2020-02-03 11:05:00,67.26,67.42,67.17,67.39,27320.0,65.6893,65.8456,65.6014,65.8163,27320.0
2020-02-03 11:10:00,67.39,67.4,67.06,67.13,19170.0,65.8163,65.8261,65.494,65.5624,19170.0
2020-02-03 11:15:00,67.13,67.33,67.13,67.33,28039.0,65.5624,65.7577,65.5624,65.7577,28039.0
2020-02-03 11:20:00,67.34,67.44,67.29,67.31,29671.0,65.7675,65.8651,65.7186,65.7382,29671.0
2020-02-03 11:25:00,67.29,67.3,67.18,67.23,5949.0,65.7186,65.7284,65.6112,65.66,5949.0
2020-02-03 11:30:00,67.2,67.25,67.15,67.18,5948.0,65.6307,65.6796,65.5819,65.6112,5948.0
2020-02-03 11:35:00,67.16,67.16,67.01,67.02,3851.0,65.5917,65.5917,65.4452,65.4549,3851.0
2020-02-03 11:40:00,67.05,67.09,66.98,67.02,7652.0,65.4842,65.5233,65.4159,65.4549,7652.0
2020-02-03 11:45:00,67.03,67.09,67.02,67.06,3549.0,65.4647,65.5233,65.4549,65.494,3549.0
2020-02-03 11:50:00,67.09,67.16,67.08,67.15,6882.0,65.5233,65.5917,65.5135,65.5819,6882.0
2020-02-03 11:55:00,67.17,67.26,67.15,67.19,10522.0,65.6014,65.6893,65.5819,65.621,10522.0
2020-02-03 12:00:00,67.17,67.2,67.14,67.2,4085.0,65.6014,65.6307,65.5721,65.6307,4085.0
2020-02-03 12:05:00,67.19,67.2,67.06,67.08,3870.0,65.621,65.6307,65.494,65.5135,3870.0
2020-02-03 12:10:00,67.05,67.09,66.91,67.09,18964.0,65.4842,65.5233,65.3475,65.5233,18964.0
2020-02-03 12:15:00,67.08,67.2,67.07,67.17,7374.0,65.5135,65.6307,65.5038,65.6014,7374.0
2020-02-03 12:20:00,67.17,67.23,67.17,67.21,5847.0,65.6014,65.66,65.6014,65.6405,5847.0
2020-02-03 12:25:00,67.2,67.29,67.19,67.27,5170.0,65.6307,65.7186,65.621,65.6991,5170.0
2020-02-03 12:30:00,67.26,67.28,67.17,67.2,6746.0,65.6893,65.7089,65.6014,65.6307,6746.0
2020-02-03 12:35:00,67.18,67.24,67.18,67.24,6726.0,65.6112,65.6698,65.6112,65.6698,6726.0
2020-02-03 12:40:00,67.28,67.34,67.27,67.34,4400.0,65.7089,65.7675,65.6991,65.7675,4400.0
2020-02-03 12:45:00,67.33,67.4,67.28,67.4,4000.0,65.7577,65.8261,65.7089,65.8261,4000.0
2020-02-03 12:50:00,67.39,67.48,67.35,67.48,5334.0,65.8163,65.9042,65.7772,65.9042,5334.0
2020-02-03 12:55:00,67.48,67.64,67.46,67.55,28814.0,65.9042,66.0605,65.8847,65.9726,28814.0
2020-02-03 13:00:00,67.55,67.58,67.47,67.57,10706.0,65.9726,66.0019,65.8944,65.9921,10706.0
2020-02-03 13:05:00,67.58,67.67,67.48,67.51,6547.0,66.0019,66.0898,65.9042,65.9335,6547.0
2020-02-03 13:10:00,67.55,67.55,67.38,67.48,13649.0,65.9726,65.9726,65.8065,65.9042,13649.0
2020-02-03 13:15:00,67.48,67.51,67.44,67.48,3696.0,65.9042,65.9335,65.8651,65.9042,3696.0
2020-02-03 13:20:00,67.52,67.7,67.5,67.7,10503.0,65.9433,66.1191,65.9237,66.1191,10503.0
2020-02-03 13:25:00,67.7,67.75,67.6,67.6,10834.0,66.1191,66.1679,66.0214,66.0214,10834.0
2020-02-03 13:30:00,67.61,67.69,67.59,67.69,7850.0,66.0312,66.1093,66.0116,66.1093,7850.0
2020-02-03 13:35:00,67.67,67.78,67.66,67.75,8623.0,66.0898,66.1972,66.08,66.1679,8623.0
2020-02-03 13:40:00,67.73,67.75,67.64,67.7,8313.0,66.1484,66.1679,66.0605,66.1191,8313.0
2020-02-03 13:45:00,67.7,67.72,67.62,67.69,9210.0,66.1191,66.1386,66.0409,66.1093,9210.0
2020-02-03 13:50:00,67.68,67.69,67.54,67.64,5961.0,66.0995,66.1093,65.9628,66.0605,5961.0
2020-02-03 13:55:00,67.66,67.74,67.66,67.7,7050.0,66.08,66.1581,66.08,66.1191,7050.0
2020-02-03 14:00:00,67.66,67.66,67.55,67.56,5114.0,66.08,66.08,65.9726,65.9823,5114.0
2020-02-03 14:05:00,67.54,67.54,67.47,67.48,8008.0,65.9628,65.9628,65.8944,65.9042,8008.0
2020-02-03 14:10:00,67.45,67.48,67.4,67.42,4012.0,65.8749,65.9042,65.8261,65.8456,4012.0
2020-02-03 14:15:00,67.43,67.48,67.43,67.45,5729.0,65.8554,65.9042,65.8554,65.8749,5729.0
2020-02-03 14:20:00,67.48,67.51,67.37,67.37,53875.0,65.9042,65.9335,65.7968,65.7968,53875.0
2020-02-03 14:25:00,67.39,67.54,67.39,67.52,9212.0,65.8163,65.9628,65.8163,65.9433,9212.0
2020-02-03 14:30:00,67.5,67.5,67.42,67.43,6028.0,65.9237,65.9237,65.8456,65.8554,6028.0
2020-02-03 14:35:00,67.42,67.49,67.4,67.42,3285.0,65.8456,65.914,65.8261,65.8456,3285.0
2020-02-03 14:40:00,67.42,67.51,67.39,67.5,4633.0,65.8456,65.9335,65.8163,65.9237,4633.0
2020-02-03 14:45:00,67.5,67.5,67.44,67.5,5617.0,65.9237,65.9237,65.8651,65.9237,5617.0
2020-02-03 14:50:00,67.51,67.54,67.45,67.53,5613.0,65.9335,65.9628,65.8749,65.953,5613.0
2020-02-03 14:55:00,67.51,67.68,67.5,67.66,14468.0,65.9335,66.0995,65.9237,66.08,14468.0
2020-02-03 15:00:00,67.65,67.77,67.56,67.75,27037.0,66.0702,66.1874,65.9823,66.1679,27037.0
2020-02-03 15:05:00,67.74,67.84,67.72,67.79,36474.0,66.1581,66.2558,66.1386,66.207,36474.0
2020-02-03 15:10:00,67.81,67.88,67.75,67.77,42397.0,66.2265,66.2949,66.1679,66.1874,42397.0
2020-02-03 15:15:00,67.77,67.77,67.65,67.71,38104.0,66.1874,66.1874,66.0702,66.1288,38104.0
2020-02-03 15:20:00,67.69,67.82,67.69,67.81,26754.0,66.1093,66.2363,66.1093,66.2265,26754.0
2020-02-03 15:25:00,67.82,67.82,67.72,67.73,36142.0,66.2363,66.2363,66.1386,66.1484,36142.0
2020-02-03 15:30:00,67.73,67.73,67.6,67.64,36517.0,66.1484,66.1484,66.0214,66.0605,36517.0
2020-02-03 15:35:00,67.64,67.66,67.59,67.62,34262.0,66.0605,66.08,66.0116,66.0409,34262.0
2020-02-03 15:40:00,67.63,67.66,67.53,67.55,36526.0,66.0507,66.08,65.953,65.9726,36526.0
2020-02-03 15:45:00,67.53,67.59,67.48,67.54,42567.0,65.953,66.0116,65.9042,65.9628,42567.0
2020-02-03 15:50:00,67.52,67.72,67.5,67.71,75056.0,65.9433,66.1386,65.9237,66.1288,75056.0
2020-02-03 15:55:00,67.7,67.86,67.69,67.8,162867.0,66.1191,66.2753,66.1093,66.2167,162867.0
2020-02-04 09:30:00,69.01,69.49,69.0,69.38,61004.0,67.3985,67.8673,67.3887,67.7598,61004.0
2020-02-04 09:35:00,69.39,69.44,68.91,68.96,15939.0,67.7696,67.8184,67.3008,67.3496,15939.0
2020-02-04 09:40:00,69.03,69.76,69.03,69.76,12153.0,67.418,68.131,67.418,68.131,12153.0
2020-02-04 09:45:00,69.71,69.82,69.56,69.77,15855.0,68.0821,68.1896,67.9356,68.1407,15855.0
2020-02-04 09:50:00,69.81,69.81,69.59,69.59,7288.0,68.1798,68.1798,67.9649,67.9649,7288.0
2020-02-04 09:55:00,69.53,69.59,69.34,69.34,18094.0,67.9063,67.9649,67.7208,67.7208,18094.0
2020-02-04 10:00:00,69.39,69.44,69.25,69.34,7326.0,67.7696,67.8184,67.6329,67.7208,7326.0
2020-02-04 10:05:00,69.37,69.64,69.3,69.64,9410.0,67.7501,68.0138,67.6817,68.0138,9410.0
2020-02-04 10:10:00,69.7,69.71,69.28,69.33,8315.0,68.0724,68.0821,67.6622,67.711,8315.0
2020-02-04 10:15:00,69.3,69.42,69.25,69.39,8297.0,67.6817,67.7989,67.6329,67.7696,8297.0
2020-02-04 10:20:00,69.42,69.53,69.35,69.53,10865.0,67.7989,67.9063,67.7305,67.9063,10865.0
2020-02-04 10:25:00,69.53,69.57,69.48,69.5,4533.0,67.9063,67.9454,67.8575,67.877,4533.0
2020-02-04 10:30:00,69.52,69.66,69.47,69.6,16389.0,67.8966,68.0333,67.8477,67.9747,16389.0
2020-02-04 10:35:00,69.6,69.67,69.57,69.59,11266.0,67.9747,68.0431,67.9454,67.9649,11266.0
2020-02-04 10:40:00,69.61,69.8,69.59,69.67,16666.0,67.9845,68.17,67.9649,68.0431,16666.0
2020-02-04 10:45:00,69.67,69.84,69.63,69.81,10197.0,68.0431,68.2091,68.004,68.1798,10197.0
2020-02-04 10:50:00,69.83,69.97,69.78,69.84,12717.0,68.1993,68.336,68.1505,68.2091,12717.0
2020-02-04 10:55:00,69.85,69.91,69.73,69.78,7118.0,68.2189,68.2774,68.1017,68.1505,7118.0
2020-02-04 11:00:00,69.8,69.84,69.67,69.67,7321.0,68.17,68.2091,68.0431,68.0431,7321.0
2020-02-04 11:05:00,69.66,69.81,69.62,69.67,11285.0,68.0333,68.1798,67.9942,68.0431,11285.0
2020-02-04 11:10:00,69.67,69.78,69.61,69.63,10289.0,68.0431,68.1505,67.9845,68.004,10289.0
2020-02-04 11:15:00,69.67,69.89,69.67,69.88,38425.0,68.0431,68.2579,68.0431,68.2482,38425.0
2020-02-04 11:20:00,69.86,69.93,69.75,69.93,18650.0,68.2286,68.297,68.1212,68.297,18650.0
2020-02-04 11:25:00,69.93,70.11,69.92,70.06,24148.0,68.297,68.4728,68.2872,68.4239,24148.0
2020-02-04 11:30:00,70.1,70.33,70.08,70.3,13477.0,68.463,68.6876,68.4435,68.6583,13477.0
2020-02-04 11:35:00,70.3,70.42,70.23,70.33,7090.0,68.6583,68.7755,68.59,68.6876,7090.0
2020-02-04 11:40:00,70.37,70.39,70.28,70.31,8668.0,68.7267,68.7462,68.6388,68.6681,8668.0
2020-02-04 11:45:00,70.32,70.43,70.26,70.32,10639.0,68.6779,68.7853,68.6193,68.6779,10639.0
2020-02-04 11:50:00,70.32,70.4,70.22,70.39,9102.0,68.6779,68.756,68.5802,68.7462,9102.0
2020-02-04 11:55:00,70.36,70.46,70.36,70.45,8903.0,68.7169,68.8146,68.7169,68.8048,8903.0
2020-02-04 12:00:00,70.43,70.46,70.38,70.45,7048.0,68.7853,68.8146,68.7365,68.8048,7048.0
2020-02-04 12:05:00,70.47,70.52,70.4,70.42,8734.0,68.8244,68.8732,68.756,68.7755,8734.0
2020-02-04 12:10:00,70.41,70.5,70.41,70.47,7672.0,68.7658,68.8537,68.7658,68.8244,7672.0
2020-02-04 12:15:00,70.46,70.51,70.3,70.33,13992.0,68.8146,68.8634,68.6583,68.6876,13992.0
2020-02-04 12:20:00,70.34,70.48,70.33,70.44,8531.0,68.6974,68.8341,68.6876,68.7951,8531.0
2020-02-04 12:25:00,70.43,70.48,70.4,70.41,8871.0,68.7853,68.8341,68.756,68.7658,8871.0
2020-02-04 12:30:00,70.4,70.4,70.22,70.28,9880.0,68.756,68.756,68.5802,68.6388,9880.0
2020-02-04 12:35:00,70.28,70.32,70.17,70.2,10272.0,68.6388,68.6779,68.5314,68.5607,10272.0
2020-02-04 12:40:00,70.19,70.25,70.1,70.21,7784.0,68.5509,68.6095,68.463,68.5704,7784.0
2020-02-04 12:45:00,70.23,70.27,70.16,70.17,4219.0,68.59,68.629,68.5216,68.5314,4219.0
2020-02-04 12:50:00,70.17,70.31,70.16,70.31,7618.0,68.5314,68.6681,68.5216,68.6681,7618.0
2020-02-04 12:55:00,70.3,70.3,70.17,70.25,8487.0,68.6583,68.6583,68.5314,68.6095,8487.0
2020-02-04 13:00:00,70.25,70.33,70.24,70.3,6766.0,68.6095,68.6876,68.5997,68.6583,6766.0
2020-02-04 13:05:00,70.28,70.29,70.24,70.28,3597.0,68.6388,68.6486,68.5997,68.6388,3597.0
2020-02-04 13:10:00,70.25,70.31,70.25,70.26,3385.0,68.6095,68.6681,68.6095,68.6193,3385.0
2020-02-04 13:15:00,70.26,70.3,70.24,70.3,6967.0,68.6193,68.6583,68.5997,68.6583,6967.0
2020-02-04 13:20:00,70.31,70.36,70.26,70.32,6086.0,68.6681,68.7169,68.6193,68.6779,6086.0
2020-02-04 13:25:00,70.33,70.33,70.24,70.28,7248.0,68.6876,68.6876,68.5997,68.6388,7248.0
2020-02-04 13:30:00,70.28,70.34,70.28,70.31,5882.0,68.6388,68.6974,68.6388,68.6681,5882.0
2020-02-04 13:35:00,70.33,70.37,70.32,70.35,5684.0,68.6876,68.7267,68.6779,68.7072,5684.0
2020-02-04 13:40:00,70.34,70.38,70.28,70.38,7592.0,68.6974,68.7365,68.6388,68.7365,7592.0
2020-02-04 13:45:00,70.38,70.44,70.38,70.41,6246.0,68.7365,68.7951,68.7365,68.7658,6246.0
2020-02-04 13:50:00,70.41,70.47,70.39,70.45,8591.0,68.7658,68.8244,68.7462,68.8048,8591.0
2020-02-04 13:55:00,70.45,70.46,70.36,70.37,10630.0,68.8048,68.8146,68.7169,68.7267,10630.0
2020-02-04 14:00:00,70.39,70.4,70.28,70.39,11014.0,68.7462,68.756,68.6388,68.7462,11014.0
2020-02-04 14:05:00,70.39,70.41,70.34,70.36,8841.0,68.7462,68.7658,68.6974,68.7169,8841.0
2020-02-04 14:10:00,70.37,70.41,70.31,70.4,6151.0,68.7267,68.7658,68.6681,68.756,6151.0
2020-02-04 14:15:00,70.39,70.4,70.25,70.29,6873.0,68.7462,68.756,68.6095,68.6486,6873.0
2020-02-04 14:20:00,70.31,70.39,70.3,70.3,6509.0,68.6681,68.7462,68.6583,68.6583,6509.0
2020-02-04 14:25:00,70.3,70.36,70.3,70.33,6475.0,68.6583,68.7169,68.6583,68.6876,6475.0
2020-02-04 14:30:00,70.32,70.42,70.3,70.36,7959.0,68.6779,68.7755,68.6583,68.7169,7959.0
2020-02-04 14:35:00,70.36,70.5,70.35,70.45,10245.0,68.7169,68.8537,68.7072,68.8048,10245.0
2020-02-04 14:40:00,70.46,70.56,70.46,70.56,12354.0,68.8146,68.9123,68.8146,68.9123,12354.0
2020-02-04 14:45:00,70.59,70.59,70.51,70.54,6464.0,68.9416,68.9416,68.8634,68.8927,6464.0
2020-02-04 14:50:00,70.54,70.54,70.44,70.45,7679.0,68.8927,68.8927,68.7951,68.8048,7679.0
2020-02-04 14:55:00,70.44,70.47,70.39,70.4,10520.0,68.7951,68.8244,68.7462,68.756,10520.0
2020-02-04 15:00:00,70.39,70.49,70.37,70.46,18178.0,68.7462,68.8439,68.7267,68.8146,18178.0
2020-02-04 15:05:00,70.46,70.5,70.4,70.46,7961.0,68.8146,68.8537,68.756,68.8146,7961.0
2020-02-04 15:10:00,70.47,70.5,70.39,70.41,12987.0,68.8244,68.8537,68.7462,68.7658,12987.0
2020-02-04 15:15:00,70.41,70.41,70.28,70.28,18724.0,68.7658,68.7658,68.6388,68.6388,18724.0
2020-02-04 15:20:00,70.28,70.39,70.27,70.31,16365.0,68.6388,68.7462,68.629,68.6681,16365.0
2020-02-04 15:25:00,70.32,70.36,70.29,70.34,17524.0,68.6779,68.7169,68.6486,68.6974,17524.0
2020-02-04 15:30:00,70.34,70.48,70.3,70.39,31552.0,68.6974,68.8341,68.6583,68.7462,31552.0
2020-02-04 15:35:00,70.38,70.41,70.29,70.35,29746.0,68.7365,68.7658,68.6486,68.7072,29746.0
2020-02-04 15:40:00,70.35,70.39,70.3,70.37,31524.0,68.7072,68.7462,68.6583,68.7267,31524.0
2020-02-04 15:45:00,70.37,70.52,70.35,70.47,38466.0,68.7267,68.8732,68.7072,68.8244,38466.0
2020-02-04 15:50:00,70.46,70.6,70.34,70.6,81087.0,68.8146,68.9513,68.6974,68.9513,81087.0
2020-02-04 15:55:00,70.6,70.66,70.45,70.45,92089.0,68.9513,69.0099,68.8048,68.8048,92089.0
2020-02-05 09:30:00,71.75,71.83,71.35,71.38,43001.0,70.0745,70.1526,69.6838,69.7131,43001.0
2020-02-05 09:35:00,71.27,71.28,70.79,70.84,28132.0,69.6057,69.6155,69.1369,69.1857,28132.0
2020-02-05 09:40:00,70.79,70.96,70.69,70.88,9762.0,69.1369,69.3029,69.0392,69.2248,9762.0
2020-02-05 09:45:00,70.92,71.35,70.87,71.27,11454.0,69.2639,69.6838,69.215,69.6057,11454.0
2020-02-05 09:50:00,71.29,71.39,70.91,70.91,10128.0,69.6252,69.7229,69.2541,69.2541,10128.0
2020-02-05 09:55:00,70.94,71.14,70.93,71.12,4019.0,69.2834,69.4787,69.2736,69.4592,4019.0
2020-02-05 10:00:00,71.16,71.31,71.14,71.15,17595.0,69.4983,69.6448,69.4787,69.4885,17595.0
2020-02-05 10:05:00,71.19,71.21,70.79,70.79,14421.0,69.5276,69.5471,69.1369,69.1369,14421.0
2020-02-05 10:10:00,70.8,70.88,70.58,70.58,11637.0,69.1467,69.2248,68.9318,68.9318,11637.0
2020-02-05 10:15:00,70.59,70.62,70.39,70.44,10218.0,68.9416,68.9709,68.7462,68.7951,10218.0
2020-02-05 10:20:00,70.43,70.63,70.43,70.57,12118.0,68.7853,68.9806,68.7853,68.922,12118.0
2020-02-05 10:25:00,70.53,70.55,70.25,70.37,10934.0,68.883,68.9025,68.6095,68.7267,10934.0
2020-02-05 10:30:00,70.31,70.49,70.2,70.47,14942.0,68.6681,68.8439,68.5607,68.8244,14942.0
2020-02-05 10:35:00,70.44,70.6,70.35,70.41,9650.0,68.7951,68.9513,68.7072,68.7658,9650.0
2020-02-05 10:40:00,70.4,70.53,70.31,70.53,7038.0,68.756,68.883,68.6681,68.883,7038.0
2020-02-05 10:45:00,70.59,70.6,70.5,70.56,3002.0,68.9416,68.9513,68.8537,68.9123,3002.0
2020-02-05 10:50:00,70.54,70.72,70.53,70.68,20615.0,68.8927,69.0685,68.883,69.0295,20615.0
2020-02-05 10:55:00,70.68,70.7,70.6,70.6,12348.0,69.0295,69.049,68.9513,68.9513,12348.0
2020-02-05 11:00:00,70.56,70.64,70.5,70.55,14409.0,68.9123,68.9904,68.8537,68.9025,14409.0
2020-02-05 11:05:00,70.54,70.61,70.51,70.6,6134.0,68.8927,68.9611,68.8634,68.9513,6134.0
2020-02-05 11:10:00,70.61,70.61,70.51,70.57,4589.0,68.9611,68.9611,68.8634,68.922,4589.0
2020-02-05 11:15:00,70.62,70.64,70.54,70.6,6073.0,68.9709,68.9904,68.8927,68.9513,6073.0
2020-02-05 11:20:00,70.57,70.64,70.53,70.53,5273.0,68.922,68.9904,68.883,68.883,5273.0
2020-02-05 11:25:00,70.53,70.54,70.44,70.53,7577.0,68.883,68.8927,68.7951,68.883,7577.0
2020-02-05 11:30:00,70.57,70.64,70.55,70.61,2114.0,68.922,68.9904,68.9025,68.9611,2114.0
2020-02-05 11:35:00,70.58,70.62,70.49,70.49,19928.0,68.9318,68.9709,68.8439,68.8439,19928.0
2020-02-05 11:40:00,70.5,70.5,70.3,70.36,6419.0,68.8537,68.8537,68.6583,68.7169,6419.0
2020-02-05 11:45:00,70.39,70.55,70.34,70.55,8138.0,68.7462,68.9025,68.6974,68.9025,8138.0
2020-02-05 11:50:00,70.52,70.59,70.48,70.59,4265.0,68.8732,68.9416,68.8341,68.9416,4265.0
2020-02-05 11:55:00,70.57,70.66,70.53,70.64,8906.0,68.922,69.0099,68.883,68.9904,8906.0
2020-02-05 12:00:00,70.64,70.75,70.61,70.75,2871.0,68.9904,69.0978,68.9611,69.0978,2871.0
2020-02-05 12:05:00,70.76,70.86,70.76,70.86,1985.0,69.1076,69.2053,69.1076,69.2053,1985.0
2020-02-05 12:10:00,70.86,70.86,70.78,70.81,2735.0,69.2053,69.2053,69.1271,69.1564,2735.0
2020-02-05 12:15:00,70.82,70.9,70.82,70.83,3801.0,69.1662,69.2443,69.1662,69.176,3801.0
2020-02-05 12:20:00,70.84,71.11,70.84,71.08,23823.0,69.1857,69.4494,69.1857,69.4201,23823.0
2020-02-05 12:25:00,71.11,71.21,71.07,71.15,15203.0,69.4494,69.5471,69.4104,69.4885,15203.0
2020-02-05 12:30:00,71.17,71.21,71.14,71.18,11822.0,69.508,69.5471,69.4787,69.5178,11822.0
2020-02-05 12:35:00,71.18,71.18,71.12,71.13,7516.0,69.5178,69.5178,69.4592,69.469,7516.0
2020-02-05 12:40:00,71.12,71.15,71.07,71.15,10490.0,69.4592,69.4885,69.4104,69.4885,10490.0
2020-02-05 12:45:00,71.17,71.2,71.11,71.11,13814.0,69.508,69.5373,69.4494,69.4494,13814.0
2020-02-05 12:50:00,71.11,71.23,71.11,71.15,8418.0,69.4494,69.5666,69.4494,69.4885,8418.0
2020-02-05 12:55:00,71.14,71.16,71.07,71.09,7892.0,69.4787,69.4983,69.4104,69.4299,7892.0
2020-02-05 13:00:00,71.08,71.09,70.97,71.02,12134.0,69.4201,69.4299,69.3127,69.3615,12134.0
2020-02-05 13:05:00,71.02,71.07,70.99,71.0,5807.0,69.3615,69.4104,69.3322,69.342,5807.0
2020-02-05 13:10:00,70.97,71.02,70.96,70.97,3481.0,69.3127,69.3615,69.3029,69.3127,3481.0
2020-02-05 13:15:00,70.98,70.99,70.9,70.95,3670.0,69.3225,69.3322,69.2443,69.2932,3670.0
2020-02-05 13:20:00,70.95,71.06,70.95,71.04,15139.0,69.2932,69.4006,69.2932,69.3811,15139.0
2020-02-05 13:25:00,71.05,71.08,70.99,71.04,5850.0,69.3908,69.4201,69.3322,69.3811,5850.0
2020-02-05 13:30:00,71.04,71.08,71.0,71.05,6870.0,69.3811,69.4201,69.342,69.3908,6870.0
2020-02-05 13:35:00,71.03,71.05,71.0,71.0,4394.0,69.3713,69.3908,69.342,69.342,4394.0
2020-02-05 13:40:00,71.0,71.05,70.98,71.02,6321.0,69.342,69.3908,69.3225,69.3615,6321.0
2020-02-05 13:45:00,71.06,71.06,70.89,70.91,5738.0,69.4006,69.4006,69.2346,69.2541,5738.0
2020-02-05 13:50:00,70.91,70.93,70.84,70.84,4672.0,69.2541,69.2736,69.1857,69.1857,4672.0
2020-02-05 13:55:00,70.84,70.91,70.84,70.84,4896.0,69.1857,69.2541,69.1857,69.1857,4896.0
2020-02-05 14:00:00,70.83,70.84,70.73,70.77,4450.0,69.176,69.1857,69.0783,69.1174,4450.0
2020-02-05 14:05:00,70.78,70.78,70.69,70.74,4455.0,69.1271,69.1271,69.0392,69.0881,4455.0
2020-02-05 14:10:00,70.71,70.71,70.67,70.69,5916.0,69.0588,69.0588,69.0197,69.0392,5916.0
2020-02-05 14:15:00,70.69,70.79,70.65,70.76,9821.0,69.0392,69.1369,69.0002,69.1076,9821.0
2020-02-05 14:20:00,70.76,70.85,70.76,70.85,9238.0,69.1076,69.1955,69.1076,69.1955,9238.0
2020-02-05 14:25:00,70.85,70.93,70.85,70.9,4669.0,69.1955,69.2736,69.1955,69.2443,4669.0
2020-02-05 14:30:00,70.89,70.92,70.85,70.9,6467.0,69.2346,69.2639,69.1955,69.2443,6467.0
2020-02-05 14:35:00,70.89,71.0,70.89,71.0,2438.0,69.2346,69.342,69.2346,69.342,2438.0
2020-02-05 14:40:00,70.97,71.04,70.96,71.02,5240.0,69.3127,69.3811,69.3029,69.3615,5240.0
2020-02-05 14:45:00,71.02,71.09,70.98,71.07,31199.0,69.3615,69.4299,69.3225,69.4104,31199.0
2020-02-05 14:50:00,71.07,71.16,71.06,71.14,4575.0,69.4104,69.4983,69.4006,69.4787,4575.0
2020-02-05 14:55:00,71.2,71.24,71.13,71.17,5809.0,69.5373,69.5764,69.469,69.508,5809.0
2020-02-05 15:00:00,71.15,71.27,71.12,71.24,8120.0,69.4885,69.6057,69.4592,69.5764,8120.0
2020-02-05 15:05:00,71.24,71.3,71.23,71.23,12674.0,69.5764,69.635,69.5666,69.5666,12674.0
2020-02-05 15:10:00,71.23,71.24,71.16,71.17,18560.0,69.5666,69.5764,69.4983,69.508,18560.0
2020-02-05 15:15:00,71.17,71.2,71.1,71.13,6612.0,69.508,69.5373,69.4397,69.469,6612.0
2020-02-05 15:20:00,71.16,71.25,71.13,71.23,6802.0,69.4983,69.5862,69.469,69.5666,6802.0
2020-02-05 15:25:00,71.22,71.22,71.09,71.1,7941.0,69.5569,69.5569,69.4299,69.4397,7941.0
2020-02-05 15:30:00,71.12,71.14,71.04,71.07,11836.0,69.4592,69.4787,69.3811,69.4104,11836.0
2020-02-05 15:35:00,71.07,71.12,70.99,71.11,87856.0,69.4104,69.4592,69.3322,69.4494,87856.0
2020-02-05 15:40:00,71.1,71.17,71.08,71.1,14352.0,69.4397,69.508,69.4201,69.4397,14352.0
2020-02-05 15:45:00,71.11,71.23,71.05,71.16,26766.0,69.4494,69.5666,69.3908,69.4983,26766.0
2020-02-05 15:50:00,71.15,71.23,71.08,71.21,38586.0,69.4885,69.5666,69.4201,69.5471,38586.0
2020-02-05 15:55:00,71.18,71.3,71.18,71.28,50965.0,69.5178,69.635,69.5178,69.6155,50965.0
2020-02-06 09:30:00,71.28,71.43,71.03,71.23,26860.0,69.6155,69.762,69.3713,69.5666,26860.0
2020-02-06 09:35:00,71.15,71.15,70.87,70.92,4103.0,69.4885,69.4885,69.215,69.2639,4103.0
2020-02-06 09:40:00,70.97,71.03,70.74,70.85,3819.0,69.3127,69.3713,69.0881,69.1955,3819.0
2020-02-06 09:45:00,70.76,70.83,70.73,70.75,3409.0,69.1076,69.176,69.0783,69.0978,3409.0
2020-02-06 09:50:00,70.78,71.04,70.76,71.0,4117.0,69.1271,69.3811,69.1076,69.342,4117.0
2020-02-06 09:55:00,71.04,71.27,71.04,71.27,3500.0,69.3811,69.6057,69.3811,69.6057,3500.0
2020-02-06 10:00:00,71.29,71.37,71.26,71.33,6485.0,69.6252,69.7034,69.5959,69.6643,6485.0
2020-02-06 10:05:00,71.34,71.41,71.3,71.36,6967.0,69.6741,69.7424,69.635,69.6936,6967.0
2020-02-06 10:10:00,71.37,71.47,71.34,71.37,7798.0,69.7034,69.801,69.6741,69.7034,7798.0
2020-02-06 10:15:00,71.4,71.4,71.09,71.09,4279.0,69.7327,69.7327,69.4299,69.4299,4279.0
2020-02-06 10:20:00,71.11,71.15,71.02,71.08,3300.0,69.4494,69.4885,69.3615,69.4201,3300.0
2020-02-06 10:25:00,71.08,71.17,71.01,71.02,5464.0,69.4201,69.508,69.3518,69.3615,5464.0
2020-02-06 10:30:00,71.06,71.14,70.98,71.11,9590.0,69.4006,69.4787,69.3225,69.4494,9590.0
2020-02-06 10:35:00,71.14,71.29,71.13,71.24,5979.0,69.4787,69.6252,69.469,69.5764,5979.0
2020-02-06 10:40:00,71.2,71.23,71.18,71.19,3601.0,69.5373,69.5666,69.5178,69.5276,3601.0
2020-02-06 10:45:00,71.19,71.35,71.12,71.18,15612.0,69.5276,69.6838,69.4592,69.5178,15612.0
2020-02-06 10:50:00,71.18,71.19,70.91,70.95,9154.0,69.5178,69.5276,69.2541,69.2932,9154.0
2020-02-06 10:55:00,70.94,71.05,70.94,71.05,7604.0,69.2834,69.3908,69.2834,69.3908,7604.0
2020-02-06 11:00:00,71.02,71.05,70.84,70.88,33918.0,69.3615,69.3908,69.1857,69.2248,33918.0
2020-02-06 11:05:00,70.92,70.96,70.86,70.86,7310.0,69.2639,69.3029,69.2053,69.2053,7310.0
2020-02-06 11:10:00,70.93,71.03,70.89,70.95,8431.0,69.2736,69.3713,69.2346,69.2932,8431.0
2020-02-06 11:15:00,70.96,71.0,70.88,70.88,7327.0,69.3029,69.342,69.2248,69.2248,7327.0
2020-02-06 11:20:00,70.87,71.02,70.86,70.99,5328.0,69.215,69.3615,69.2053,69.3322,5328.0
2020-02-06 11:25:00,71.04,71.16,70.99,71.03,13433.0,69.3811,69.4983,69.3322,69.3713,13433.0
2020-02-06 11:30:00,71.05,71.1,70.99,71.09,2502.0,69.3908,69.4397,69.3322,69.4299,2502.0
2020-02-06 11:35:00,71.1,71.15,71.07,71.15,2109.0,69.4397,69.4885,69.4104,69.4885,2109.0
2020-02-06 11:40:00,71.11,71.14,71.0,71.02,2725.0,69.4494,69.4787,69.342,69.3615,2725.0
2020-02-06 11:45:00,71.03,71.06,70.99,71.02,3688.0,69.3713,69.4006,69.3322,69.3615,3688.0
2020-02-06 11:50:00,71.02,71.08,70.98,71.0,3978.0,69.3615,69.4201,69.3225,69.342,3978.0
2020-02-06 11:55:00,71.0,71.03,71.0,71.01,2734.0,69.342,69.3713,69.342,69.3518,2734.0
2020-02-06 12:00:00,71.02,71.1,71.02,71.09,2851.0,69.3615,69.4397,69.3615,69.4299,2851.0
2020-02-06 12:05:00,71.12,71.25,71.1,71.2,4100.0,69.4592,69.5862,69.4397,69.5373,4100.0
2020-02-06 12:10:00,71.19,71.19,71.13,71.13,1163.0,69.5276,69.5276,69.469,69.469,1163.0
2020-02-06 12:15:00,71.13,71.19,71.13,71.19,1200.0,69.469,69.5276,69.469,69.5276,1200.0
2020-02-06 12:20:00,71.21,71.27,71.19,71.27,1350.0,69.5471,69.6057,69.5276,69.6057,1350.0
2020-02-06 12:25:00,71.28,71.32,71.25,71.31,5150.0,69.6155,69.6545,69.5862,69.6448,5150.0
2020-02-06 12:30:00,71.3,71.37,71.26,71.37,7783.0,69.635,69.7034,69.5959,69.7034,7783.0
2020-02-06 12:35:00,71.37,71.38,71.34,71.35,2300.0,69.7034,69.7131,69.6741,69.6838,2300.0
2020-02-06 12:40:00,71.35,71.39,71.32,71.39,2902.0,69.6838,69.7229,69.6545,69.7229,2902.0
2020-02-06 12:45:00,71.38,71.43,71.33,71.43,4700.0,69.7131,69.762,69.6643,69.762,4700.0
2020-02-06 12:50:00,71.44,71.47,71.39,71.47,5821.0,69.7717,69.801,69.7229,69.801,5821.0
2020-02-06 12:55:00,71.48,71.6,71.42,71.55,41316.0,69.8108,69.928,69.7522,69.8792,41316.0
2020-02-06 13:00:00,71.55,71.72,71.43,71.52,72285.0,69.8792,70.0452,69.762,69.8499,72285.0
2020-02-06 13:05:00,71.51,71.57,71.47,71.52,11967.0,69.8401,69.8987,69.801,69.8499,11967.0
2020-02-06 13:10:00,71.56,71.62,71.49,71.49,11755.0,69.8889,69.9475,69.8206,69.8206,11755.0
2020-02-06 13:15:00,71.48,71.53,71.46,71.52,9052.0,69.8108,69.8596,69.7913,69.8499,9052.0
2020-02-06 13:20:00,71.52,71.6,71.52,71.54,13126.0,69.8499,69.928,69.8499,69.8694,13126.0
2020-02-06 13:25:00,71.53,71.54,71.49,71.54,3278.0,69.8596,69.8694,69.8206,69.8694,3278.0
2020-02-06 13:30:00,71.53,71.54,71.48,71.5,3981.0,69.8596,69.8694,69.8108,69.8303,3981.0
2020-02-06 13:35:00,71.49,71.52,71.46,71.5,7611.0,69.8206,69.8499,69.7913,69.8303,7611.0
2020-02-06 13:40:00,71.51,71.51,71.38,71.48,9097.0,69.8401,69.8401,69.7131,69.8108,9097.0
2020-02-06 13:45:00,71.48,71.52,71.47,71.5,5300.0,69.8108,69.8499,69.801,69.8303,5300.0
2020-02-06 13:50:00,71.53,71.67,71.53,71.65,2210.0,69.8596,69.9963,69.8596,69.9768,2210.0
2020-02-06 13:55:00,71.66,71.66,71.57,71.58,4300.0,69.9866,69.9866,69.8987,69.9085,4300.0
2020-02-06 14:00:00,71.55,71.6,71.48,71.5,8376.0,69.8792,69.928,69.8108,69.8303,8376.0
2020-02-06 14:05:00,71.51,71.55,71.48,71.52,3571.0,69.8401,69.8792,69.8108,69.8499,3571.0
2020-02-06 14:10:00,71.5,71.5,71.46,71.49,2117.0,69.8303,69.8303,69.7913,69.8206,2117.0
2020-02-06 14:15:00,71.5,71.51,71.39,71.39,4099.0,69.8303,69.8401,69.7229,69.7229,4099.0
2020-02-06 14:20:00,71.37,71.39,71.28,71.32,12422.0,69.7034,69.7229,69.6155,69.6545,12422.0
2020-02-06 14:25:00,71.33,71.4,71.33,71.4,1650.0,69.6643,69.7327,69.6643,69.7327,1650.0
2020-02-06 14:30:00,71.41,71.43,71.36,71.36,2599.0,69.7424,69.762,69.6936,69.6936,2599.0
2020-02-06 14:35:00,71.36,71.36,71.29,71.3,3314.0,69.6936,69.6936,69.6252,69.635,3314.0
2020-02-06 14:40:00,71.28,71.32,71.27,71.28,1962.0,69.6155,69.6545,69.6057,69.6155,1962.0
2020-02-06 14:45:00,71.27,71.34,71.26,71.33,2602.0,69.6057,69.6741,69.5959,69.6643,2602.0
2020-02-06 14:50:00,71.35,71.37,71.34,71.36,2175.0,69.6838,69.7034,69.6741,69.6936,2175.0
2020-02-06 14:55:00,71.37,71.37,71.25,71.25,2970.0,69.7034,69.7034,69.5862,69.5862,2970.0
2020-02-06 15:00:00,71.21,71.24,71.19,71.23,3653.0,69.5471,69.5764,69.5276,69.5666,3653.0
2020-02-06 15:05:00,71.27,71.27,71.21,71.25,1350.0,69.6057,69.6057,69.5471,69.5862,1350.0
2020-02-06 15:10:00,71.29,71.29,71.21,71.24,3352.0,69.6252,69.6252,69.5471,69.5764,3352.0
2020-02-06 15:15:00,71.26,71.34,71.2,71.23,8858.0,69.5959,69.6741,69.5373,69.5666,8858.0
2020-02-06 15:20:00,71.25,71.27,71.19,71.24,2921.0,69.5862,69.6057,69.5276,69.5764,2921.0
2020-02-06 15:25:00,71.24,71.26,71.22,71.24,4350.0,69.5764,69.5959,69.5569,69.5764,4350.0
2020-02-06 15:30:00,71.26,71.31,71.26,71.3,11505.0,69.5959,69.6448,69.5959,69.635,11505.0
2020-02-06 15:35:00,71.28,71.33,71.26,71.28,5584.0,69.6155,69.6643,69.5959,69.6155,5584.0
2020-02-06 15:40:00,71.28,71.37,71.28,71.32,9823.0,69.6155,69.7034,69.6155,69.6545,9823.0
2020-02-06 15:45:00,71.31,71.34,71.29,71.31,15138.0,69.6448,69.6741,69.6252,69.6448,15138.0
2020-02-06 15:50:00,71.31,71.35,71.29,71.33,22610.0,69.6448,69.6838,69.6252,69.6643,22610.0
2020-02-06 15:55:00,71.33,71.44,71.32,71.37,52667.0,69.6643,69.7717,69.6545,69.7034,52667.0
2020-02-07 09:30:00,70.69,71.0,70.36,70.5,31100.0,69.0392,69.342,68.7169,68.8537,31100.0
2020-02-07 09:35:00,70.33,70.61,70.33,70.42,8844.0,68.6876,68.9611,68.6876,68.7755,8844.0
2020-02-07 09:40:00,70.4,70.47,70.15,70.42,14167.0,68.756,68.8244,68.5118,68.7755,14167.0
2020-02-07 09:45:00,70.39,70.41,70.21,70.31,4550.0,68.7462,68.7658,68.5704,68.6681,4550.0
2020-02-07 09:50:00,70.44,70.44,70.14,70.16,6607.0,68.7951,68.7951,68.5021,68.5216,6607.0
2020-02-07 09:55:00,70.16,70.18,69.8,69.8,15758.0,68.5216,68.5411,68.17,68.17,15758.0
2020-02-07 10:00:00,69.78,69.8,69.44,69.51,13047.0,68.1505,68.17,67.8184,67.8868,13047.0
2020-02-07 10:05:00,69.54,69.63,69.28,69.35,10303.0,67.9161,68.004,67.6622,67.7305,10303.0
2020-02-07 10:10:00,69.41,69.52,69.33,69.45,6989.0,67.7891,67.8966,67.711,67.8282,6989.0
2020-02-07 10:15:00,69.43,69.5,69.37,69.45,5199.0,67.8087,67.877,67.7501,67.8282,5199.0
2020-02-07 10:20:00,69.48,69.66,69.47,69.6,6450.0,67.8575,68.0333,67.8477,67.9747,6450.0
2020-02-07 10:25:00,69.57,69.67,69.57,69.65,5665.0,67.9454,68.0431,67.9454,68.0235,5665.0
2020-02-07 10:30:00,69.65,69.98,69.65,69.94,11948.0,68.0235,68.3458,68.0235,68.3067,11948.0
2020-02-07 10:35:00,69.97,70.11,69.97,70.06,7310.0,68.336,68.4728,68.336,68.4239,7310.0
2020-02-07 10:40:00,70.05,70.31,70.02,70.24,8226.0,68.4142,68.6681,68.3849,68.5997,8226.0
2020-02-07 10:45:00,70.28,70.28,70.09,70.22,6747.0,68.6388,68.6388,68.4532,68.5802,6747.0
2020-02-07 10:50:00,70.23,70.23,70.09,70.1,4693.0,68.59,68.59,68.4532,68.463,4693.0
2020-02-07 10:55:00,70.15,70.18,70.06,70.06,4881.0,68.5118,68.5411,68.4239,68.4239,4881.0
2020-02-07 11:00:00,70.01,70.04,69.84,69.86,6549.0,68.3751,68.4044,68.2091,68.2286,6549.0
2020-02-07 11:05:00,69.85,69.95,69.83,69.85,4350.0,68.2189,68.3165,68.1993,68.2189,4350.0
2020-02-07 11:10:00,69.84,69.86,69.69,69.71,7550.0,68.2091,68.2286,68.0626,68.0821,7550.0
2020-02-07 11:15:00,69.71,69.73,69.65,69.7,9730.0,68.0821,68.1017,68.0235,68.0724,9730.0
2020-02-07 11:20:00,69.7,69.83,69.7,69.83,19679.0,68.0724,68.1993,68.0724,68.1993,19679.0
2020-02-07 11:25:00,69.81,69.86,69.78,69.78,11383.0,68.1798,68.2286,68.1505,68.1505,11383.0
2020-02-07 11:30:00,69.81,69.95,69.8,69.82,5000.0,68.1798,68.3165,68.17,68.1896,5000.0
2020-02-07 11:35:00,69.82,69.94,69.82,69.9,6389.0,68.1896,68.3067,68.1896,68.2677,6389.0
2020-02-07 11:40:00,69.86,69.95,69.86,69.88,3726.0,68.2286,68.3165,68.2286,68.2482,3726.0
2020-02-07 11:45:00,69.88,69.89,69.59,69.6,8773.0,68.2482,68.2579,67.9649,67.9747,8773.0
2020-02-07 11:50:00,69.64,69.64,69.57,69.59,3255.0,68.0138,68.0138,67.9454,67.9649,3255.0
2020-02-07 11:55:00,69.59,69.7,69.58,69.7,3409.0,67.9649,68.0724,67.9552,68.0724,3409.0
2020-02-07 12:00:00,69.7,69.83,69.7,69.8,7804.0,68.0724,68.1993,68.0724,68.17,7804.0
2020-02-07 12:05:00,69.81,69.86,69.8,69.83,3170.0,68.1798,68.2286,68.17,68.1993,3170.0
2020-02-07 12:10:00,69.8,69.86,69.77,69.85,4329.0,68.17,68.2286,68.1407,68.2189,4329.0
2020-02-07 12:15:00,69.85,69.94,69.78,69.89,7551.0,68.2189,68.3067,68.1505,68.2579,7551.0
2020-02-07 12:20:00,69.89,70.08,69.87,70.08,17362.0,68.2579,68.4435,68.2384,68.4435,17362.0
2020-02-07 12:25:00,70.07,70.14,70.03,70.12,7197.0,68.4337,68.5021,68.3946,68.4825,7197.0
2020-02-07 12:30:00,70.12,70.17,70.03,70.05,7655.0,68.4825,68.5314,68.3946,68.4142,7655.0
2020-02-07 12:35:00,70.06,70.33,70.06,70.2,48253.0,68.4239,68.6876,68.4239,68.5607,48253.0
2020-02-07 12:40:00,70.25,70.26,70.12,70.12,4758.0,68.6095,68.6193,68.4825,68.4825,4758.0
2020-02-07 12:45:00,70.13,70.18,70.11,70.11,3350.0,68.4923,68.5411,68.4728,68.4728,3350.0
2020-02-07 12:50:00,70.13,70.28,70.12,70.14,88063.0,68.4923,68.6388,68.4825,68.5021,88063.0
2020-02-07 12:55:00,70.14,70.24,70.13,70.22,3243.0,68.5021,68.5997,68.4923,68.5802,3243.0
2020-02-07 13:00:00,70.19,70.21,70.15,70.21,6359.0,68.5509,68.5704,68.5118,68.5704,6359.0
2020-02-07 13:05:00,70.23,70.24,70.15,70.2,4333.0,68.59,68.5997,68.5118,68.5607,4333.0
2020-02-07 13:10:00,70.23,70.23,70.1,70.1,3400.0,68.59,68.59,68.463,68.463,3400.0
2020-02-07 13:15:00,70.1,70.11,70.02,70.02,4000.0,68.463,68.4728,68.3849,68.3849,4000.0
2020-02-07 13:20:00,70.04,70.06,70.0,70.04,3327.0,68.4044,68.4239,68.3653,68.4044,3327.0
2020-02-07 13:25:00,70.06,70.09,69.94,69.95,9001.0,68.4239,68.4532,68.3067,68.3165,9001.0
2020-02-07 13:30:00,69.95,70.07,69.93,69.95,24718.0,68.3165,68.4337,68.297,68.3165,24718.0
2020-02-07 13:35:00,69.97,70.07,69.89,69.9,13738.0,68.336,68.4337,68.2579,68.2677,13738.0
2020-02-07 13:40:00,69.92,70.03,69.92,70.03,21515.0,68.2872,68.3946,68.2872,68.3946,21515.0
2020-02-07 13:45:00,70.05,70.11,70.01,70.06,5425.0,68.4142,68.4728,68.3751,68.4239,5425.0
2020-02-07 13:50:00,70.05,70.12,69.97,69.97,8031.0,68.4142,68.4825,68.336,68.336,8031.0
2020-02-07 13:55:00,69.92,69.95,69.83,69.84,8849.0,68.2872,68.3165,68.1993,68.2091,8849.0
2020-02-07 14:00:00,69.81,69.82,69.63,69.63,8336.0,68.1798,68.1896,68.004,68.004,8336.0
2020-02-07 14:05:00,69.62,69.68,69.51,69.52,11045.0,67.9942,68.0528,67.8868,67.8966,11045.0
2020-02-07 14:10:00,69.55,69.58,69.39,69.39,25496.0,67.9259,67.9552,67.7696,67.7696,25496.0
2020-02-07 14:15:00,69.4,69.5,69.39,69.49,8826.0,67.7794,67.877,67.7696,67.8673,8826.0
2020-02-07 14:20:00,69.48,69.51,69.44,69.44,3792.0,67.8575,67.8868,67.8184,67.8184,3792.0
2020-02-07 14:25:00,69.5,69.58,69.48,69.56,73249.0,67.877,67.9552,67.8575,67.9356,73249.0
2020-02-07 14:30:00,69.61,69.61,69.43,69.45,4495.0,67.9845,67.9845,67.8087,67.8282,4495.0
2020-02-07 14:35:00,69.42,69.47,69.41,69.45,11486.0,67.7989,67.8477,67.7891,67.8282,11486.0
2020-02-07 14:40:00,69.41,69.45,69.31,69.42,10544.0,67.7891,67.8282,67.6915,67.7989,10544.0
2020-02-07 14:45:00,69.43,69.45,69.32,69.32,4770.0,67.8087,67.8282,67.7012,67.7012,4770.0
2020-02-07 14:50:00,69.3,69.33,69.21,69.29,12852.0,67.6817,67.711,67.5938,67.6719,12852.0
2020-02-07 14:55:00,69.34,69.36,69.25,69.34,4166.0,67.7208,67.7403,67.6329,67.7208,4166.0
2020-02-07 15:00:00,69.34,69.39,69.3,69.31,6606.0,67.7208,67.7696,67.6817,67.6915,6606.0
2020-02-07 15:05:00,69.3,69.35,69.25,69.29,5818.0,67.6817,67.7305,67.6329,67.6719,5818.0
2020-02-07 15:10:00,69.32,69.35,69.28,69.28,4892.0,67.7012,67.7305,67.6622,67.6622,4892.0
2020-02-07 15:15:00,69.3,69.33,69.27,69.28,7041.0,67.6817,67.711,67.6524,67.6622,7041.0
2020-02-07 15:20:00,69.27,69.31,69.24,69.29,24617.0,67.6524,67.6915,67.6231,67.6719,24617.0
2020-02-07 15:25:00,69.28,69.4,69.25,69.38,14912.0,67.6622,67.7794,67.6329,67.7598,14912.0
2020-02-07 15:30:00,69.38,69.48,69.37,69.48,15217.0,67.7598,67.8575,67.7501,67.8575,15217.0
2020-02-07 15:35:00,69.49,69.49,69.38,69.4,29996.0,67.8673,67.8673,67.7598,67.7794,29996.0
2020-02-07 15:40:00,69.39,69.54,69.39,69.54,22018.0,67.7696,67.9161,67.7696,67.9161,22018.0
2020-02-07 15:45:00,69.53,69.61,69.5,69.58,42619.0,67.9063,67.9845,67.877,67.9552,42619.0
2020-02-07 15:50:00,69.57,69.61,69.33,69.47,70733.0,67.9454,67.9845,67.711,67.8477,70733.0
2020-02-07 15:55:00,69.45,69.53,69.4,69.45,56873.0,67.8282,67.9063,67.7794,67.8282,56873.0
2020-02-10 09:30:00,69.0,69.53,68.83,69.44,37775.0,67.3887,67.9063,67.2227,67.8184,37775.0
2020-02-10 09:35:00,69.4,69.65,69.4,69.64,9779.0,67.7794,68.0235,67.7794,68.0138,9779.0
2020-02-10 09:40:00,69.59,69.8,69.59,69.66,8739.0,67.9649,68.17,67.9649,68.0333,8739.0
2020-02-10 09:45:00,69.66,69.67,69.32,69.38,9083.0,68.0333,68.0431,67.7012,67.7598,9083.0
2020-02-10 09:50:00,69.4,69.57,69.32,69.57,4881.0,67.7794,67.9454,67.7012,67.9454,4881.0
2020-02-10 09:55:00,69.61,69.76,69.6,69.69,6218.0,67.9845,68.131,67.9747,68.0626,6218.0
2020-02-10 10:00:00,69.74,69.75,69.67,69.67,6722.0,68.1114,68.1212,68.0431,68.0431,6722.0
2020-02-10 10:05:00,69.66,69.92,69.65,69.91,20429.0,68.0333,68.2872,68.0235,68.2774,20429.0
2020-02-10 10:10:00,69.89,69.89,69.75,69.76,12261.0,68.2579,68.2579,68.1212,68.131,12261.0
2020-02-10 10:15:00,69.79,69.85,69.76,69.84,8041.0,68.1603,68.2189,68.131,68.2091,8041.0
2020-02-10 10:20:00,69.84,69.89,69.74,69.84,8687.0,68.2091,68.2579,68.1114,68.2091,8687.0
2020-02-10 10:25:00,69.83,69.83,69.74,69.8,5115.0,68.1993,68.1993,68.1114,68.17,5115.0
2020-02-10 10:30:00,69.8,69.8,69.68,69.74,8109.0,68.17,68.17,68.0528,68.1114,8109.0
2020-02-10 10:35:00,69.74,69.78,69.64,69.76,9081.0,68.1114,68.1505,68.0138,68.131,9081.0
2020-02-10 10:40:00,69.76,69.82,69.72,69.81,10258.0,68.131,68.1896,68.0919,68.1798,10258.0
2020-02-10 10:45:00,69.81,69.88,69.78,69.88,6169.0,68.1798,68.2482,68.1505,68.2482,6169.0
2020-02-10 10:50:00,69.89,69.92,69.82,69.87,5577.0,68.2579,68.2872,68.1896,68.2384,5577.0
2020-02-10 10:55:00,69.85,69.87,69.8,69.84,6830.0,68.2189,68.2384,68.17,68.2091,6830.0
2020-02-10 11:00:00,69.85,69.87,69.83,69.86,4544.0,68.2189,68.2384,68.1993,68.2286,4544.0
2020-02-10 11:05:00,69.87,69.9,69.81,69.84,6563.0,68.2384,68.2677,68.1798,68.2091,6563.0
2020-02-10 11:10:00,69.83,69.85,69.8,69.81,5940.0,68.1993,68.2189,68.17,68.1798,5940.0
2020-02-10 11:15:00,69.8,69.89,69.78,69.88,9528.0,68.17,68.2579,68.1505,68.2482,9528.0
2020-02-10 11:20:00,69.88,69.99,69.86,69.99,7000.0,68.2482,68.3556,68.2286,68.3556,7000.0
2020-02-10 11:25:00,69.98,70.06,69.96,70.02,20919.0,68.3458,68.4239,68.3263,68.3849,20919.0
2020-02-10 11:30:00,70.03,70.08,70.01,70.05,8437.0,68.3946,68.4435,68.3751,68.4142,8437.0
2020-02-10 11:35:00,70.07,70.18,70.05,70.18,4535.0,68.4337,68.5411,68.4142,68.5411,4535.0
2020-02-10 11:40:00,70.16,70.2,70.13,70.16,8195.0,68.5216,68.5607,68.4923,68.5216,8195.0
2020-02-10 11:45:00,70.17,70.25,70.17,70.2,8993.0,68.5314,68.6095,68.5314,68.5607,8993.0
2020-02-10 11:50:00,70.21,70.23,70.17,70.17,6808.0,68.5704,68.59,68.5314,68.5314,6808.0
2020-02-10 11:55:00,70.19,70.23,70.15,70.23,11160.0,68.5509,68.59,68.5118,68.59,11160.0
2020-02-10 12:00:00,70.22,70.25,70.13,70.2,16616.0,68.5802,68.6095,68.4923,68.5607,16616.0
2020-02-10 12:05:00,70.22,70.27,70.2,70.26,6257.0,68.5802,68.629,68.5607,68.6193,6257.0
2020-02-10 12:10:00,70.26,70.29,70.25,70.26,4319.0,68.6193,68.6486,68.6095,68.6193,4319.0
2020-02-10 12:15:00,70.27,70.28,70.2,70.2,6464.0,68.629,68.6388,68.5607,68.5607,6464.0
2020-02-10 12:20:00,70.23,70.23,70.11,70.11,8855.0,68.59,68.59,68.4728,68.4728,8855.0
2020-02-10 12:25:00,70.11,70.18,70.08,70.18,8706.0,68.4728,68.5411,68.4435,68.5411,8706.0
2020-02-10 12:30:00,70.15,70.16,70.05,70.05,4267.0,68.5118,68.5216,68.4142,68.4142,4267.0
2020-02-10 12:35:00,70.01,70.07,69.96,70.0,7469.0,68.3751,68.4337,68.3263,68.3653,7469.0
2020-02-10 12:40:00,70.0,70.08,69.98,70.06,7834.0,68.3653,68.4435,68.3458,68.4239,7834.0
2020-02-10 12:45:00,70.05,70.08,69.98,70.02,7348.0,68.4142,68.4435,68.3458,68.3849,7348.0
2020-02-10 12:50:00,70.01,70.08,70.0,70.07,10902.0,68.3751,68.4435,68.3653,68.4337,10902.0
2020-02-10 12:55:00,70.08,70.09,70.03,70.04,2493.0,68.4435,68.4532,68.3946,68.4044,2493.0
2020-02-10 13:00:00,70.05,70.05,69.99,70.03,4680.0,68.4142,68.4142,68.3556,68.3946,4680.0
2020-02-10 13:05:00,70.05,70.08,70.04,70.08,2822.0,68.4142,68.4435,68.4044,68.4435,2822.0
2020-02-10 13:10:00,70.07,70.08,70.0,70.02,3735.0,68.4337,68.4435,68.3653,68.3849,3735.0
2020-02-10 13:15:00,70.02,70.03,69.95,69.96,7042.0,68.3849,68.3946,68.3165,68.3263,7042.0
2020-02-10 13:20:00,69.96,69.99,69.91,69.98,4169.0,68.3263,68.3556,68.2774,68.3458,4169.0
2020-02-10 13:25:00,69.98,70.05,69.98,70.02,4866.0,68.3458,68.4142,68.3458,68.3849,4866.0
2020-02-10 13:30:00,70.0,70.05,69.99,70.05,8037.0,68.3653,68.4142,68.3556,68.4142,8037.0
2020-02-10 13:35:00,70.04,70.05,70.02,70.04,3012.0,68.4044,68.4142,68.3849,68.4044,3012.0
2020-02-10 13:40:00,70.03,70.06,70.01,70.05,3228.0,68.3946,68.4239,68.3751,68.4142,3228.0
2020-02-10 13:45:00,70.05,70.08,70.01,70.08,4689.0,68.4142,68.4435,68.3751,68.4435,4689.0
2020-02-10 13:50:00,70.08,70.14,70.07,70.13,3842.0,68.4435,68.5021,68.4337,68.4923,3842.0
2020-02-10 13:55:00,70.15,70.15,70.1,70.11,4814.0,68.5118,68.5118,68.463,68.4728,4814.0
2020-02-10 14:00:00,70.09,70.14,70.07,70.12,4403.0,68.4532,68.5021,68.4337,68.4825,4403.0
2020-02-10 14:05:00,70.12,70.18,70.12,70.15,5548.0,68.4825,68.5411,68.4825,68.5118,5548.0
2020-02-10 14:10:00,70.17,70.22,70.17,70.21,2200.0,68.5314,68.5802,68.5314,68.5704,2200.0
2020-02-10 14:15:00,70.2,70.28,70.2,70.24,5563.0,68.5607,68.6388,68.5607,68.5997,5563.0
2020-02-10 14:20:00,70.24,70.32,70.23,70.31,4466.0,68.5997,68.6779,68.59,68.6681,4466.0
2020-02-10 14:25:00,70.32,70.37,70.32,70.36,6140.0,68.6779,68.7267,68.6779,68.7169,6140.0
2020-02-10 14:30:00,70.35,70.38,70.33,70.35,3760.0,68.7072,68.7365,68.6876,68.7072,3760.0
2020-02-10 14:35:00,70.37,70.38,70.32,70.36,4920.0,68.7267,68.7365,68.6779,68.7169,4920.0
2020-02-10 14:40:00,70.36,70.36,70.24,70.26,8126.0,68.7169,68.7169,68.5997,68.6193,8126.0
2020-02-10 14:45:00,70.27,70.33,70.25,70.25,7881.0,68.629,68.6876,68.6095,68.6095,7881.0
2020-02-10 14:50:00,70.3,70.35,70.29,70.31,1600.0,68.6583,68.7072,68.6486,68.6681,1600.0
2020-02-10 14:55:00,70.32,70.42,70.32,70.4,5060.0,68.6779,68.7755,68.6779,68.756,5060.0
2020-02-10 15:00:00,70.4,70.49,70.4,70.48,4562.0,68.756,68.8439,68.756,68.8341,4562.0
2020-02-10 15:05:00,70.47,70.54,70.47,70.5,9450.0,68.8244,68.8927,68.8244,68.8537,9450.0
2020-02-10 15:10:00,70.52,70.63,70.52,70.58,6911.0,68.8732,68.9806,68.8732,68.9318,6911.0
2020-02-10 15:15:00,70.56,70.57,70.54,70.54,4573.0,68.9123,68.922,68.8927,68.8927,4573.0
2020-02-10 15:20:00,70.55,70.56,70.48,70.53,9400.0,68.9025,68.9123,68.8341,68.883,9400.0
2020-02-10 15:25:00,70.54,70.58,70.53,70.56,7420.0,68.8927,68.9318,68.883,68.9123,7420.0
2020-02-10 15:30:00,70.57,70.57,70.48,70.54,10369.0,68.922,68.922,68.8341,68.8927,10369.0
2020-02-10 15:35:00,70.54,70.57,70.46,70.52,21658.0,68.8927,68.922,68.8146,68.8732,21658.0
2020-02-10 15:40:00,70.52,70.53,70.45,70.48,10766.0,68.8732,68.883,68.8048,68.8341,10766.0
2020-02-10 15:45:00,70.48,70.49,70.43,70.45,20983.0,68.8341,68.8439,68.7853,68.8048,20983.0
2020-02-10 15:50:00,70.46,70.6,70.44,70.56,43627.0,68.8146,68.9513,68.7951,68.9123,43627.0
2020-02-10 15:55:00,70.53,70.61,70.5,70.56,45775.0,68.883,68.9611,68.8537,68.9123,45775.0
2020-02-11 09:30:00,70.75,72.15,70.75,71.6,73519.0,69.0978,70.4651,69.0978,69.928,73519.0
2020-02-11 09:35:00,71.61,71.81,71.24,71.41,32736.0,69.9378,70.1331,69.5764,69.7424,32736.0
2020-02-11 09:40:00,71.42,72.05,71.37,72.0,12230.0,69.7522,70.3675,69.7034,70.3186,12230.0
2020-02-11 09:45:00,72.04,72.34,71.94,72.34,14319.0,70.3577,70.6507,70.26,70.6507,14319.0
2020-02-11 09:50:00,72.33,72.54,72.28,72.47,26709.0,70.6409,70.846,70.5921,70.7777,26709.0
2020-02-11 09:55:00,72.52,72.56,72.27,72.41,26689.0,70.8265,70.8656,70.5823,70.7191,26689.0
2020-02-11 10:00:00,72.44,72.82,72.42,72.81,28195.0,70.7484,71.1195,70.7288,71.1097,28195.0
2020-02-11 10:05:00,72.82,73.01,72.79,73.0,34491.0,71.1195,71.3051,71.0902,71.2953,34491.0
2020-02-11 10:10:00,73.0,73.04,72.96,73.0,18788.0,71.2953,71.3344,71.2562,71.2953,18788.0
2020-02-11 10:15:00,72.97,72.99,72.75,72.88,12267.0,71.266,71.2855,71.0511,71.1781,12267.0
2020-02-11 10:20:00,72.87,72.88,72.69,72.7,11051.0,71.1683,71.1781,70.9925,71.0023,11051.0
2020-02-11 10:25:00,72.68,72.76,72.68,72.73,13749.0,70.9828,71.0609,70.9828,71.0316,13749.0
2020-02-11 10:30:00,72.74,72.87,72.69,72.69,9984.0,71.0414,71.1683,70.9925,70.9925,9984.0
2020-02-11 10:35:00,72.65,72.73,72.63,72.7,6712.0,70.9535,71.0316,70.9339,71.0023,6712.0
2020-02-11 10:40:00,72.74,72.74,72.6,72.66,2814.0,71.0414,71.0414,70.9046,70.9632,2814.0
2020-02-11 10:45:00,72.67,72.75,72.67,72.74,5595.0,70.973,71.0511,70.973,71.0414,5595.0
2020-02-11 10:50:00,72.75,72.85,72.74,72.77,10837.0,71.0511,71.1488,71.0414,71.0707,10837.0
2020-02-11 10:55:00,72.77,72.77,72.65,72.69,6857.0,71.0707,71.0707,70.9535,70.9925,6857.0
2020-02-11 11:00:00,72.67,72.69,72.56,72.62,6764.0,70.973,70.9925,70.8656,70.9242,6764.0
2020-02-11 11:05:00,72.63,72.63,72.53,72.54,5128.0,70.9339,70.9339,70.8363,70.846,5128.0
2020-02-11 11:10:00,72.53,72.53,72.36,72.36,6491.0,70.8363,70.8363,70.6702,70.6702,6491.0
2020-02-11 11:15:00,72.38,72.48,72.3,72.47,11117.0,70.6898,70.7874,70.6116,70.7777,11117.0
2020-02-11 11:20:00,72.47,72.47,72.34,72.43,5417.0,70.7777,70.7777,70.6507,70.7386,5417.0
2020-02-11 11:25:00,72.4,72.53,72.4,72.49,4712.0,70.7093,70.8363,70.7093,70.7972,4712.0
2020-02-11 11:30:00,72.45,72.51,72.33,72.42,9162.0,70.7581,70.8167,70.6409,70.7288,9162.0
2020-02-11 11:35:00,72.4,72.49,72.29,72.31,5782.0,70.7093,70.7972,70.6019,70.6214,5782.0
2020-02-11 11:40:00,72.33,72.36,72.21,72.34,7421.0,70.6409,70.6702,70.5237,70.6507,7421.0
2020-02-11 11:45:00,72.34,72.46,72.34,72.46,5441.0,70.6507,70.7679,70.6507,70.7679,5441.0
2020-02-11 11:50:00,72.43,72.46,72.42,72.45,4600.0,70.7386,70.7679,70.7288,70.7581,4600.0
2020-02-11 11:55:00,72.44,72.5,72.41,72.41,3895.0,70.7484,70.807,70.7191,70.7191,3895.0
2020-02-11 12:00:00,72.44,72.59,72.41,72.58,4067.0,70.7484,70.8949,70.7191,70.8851,4067.0
2020-02-11 12:05:00,72.58,72.6,72.54,72.56,1000.0,70.8851,70.9046,70.846,70.8656,1000.0
2020-02-11 12:10:00,72.58,72.62,72.54,72.58,3905.0,70.8851,70.9242,70.846,70.8851,3905.0
2020-02-11 12:15:00,72.58,72.73,72.58,72.73,2680.0,70.8851,71.0316,70.8851,71.0316,2680.0
2020-02-11 12:20:00,72.75,72.75,72.63,72.64,4259.0,71.0511,71.0511,70.9339,70.9437,4259.0
2020-02-11 12:25:00,72.65,72.65,72.58,72.64,2700.0,70.9535,70.9535,70.8851,70.9437,2700.0
2020-02-11 12:30:00,72.69,72.71,72.64,72.67,2994.0,70.9925,71.0121,70.9437,70.973,2994.0
2020-02-11 12:35:00,72.68,72.71,72.62,72.7,3448.0,70.9828,71.0121,70.9242,71.0023,3448.0
2020-02-11 12:40:00,72.7,72.76,72.69,72.74,2957.0,71.0023,71.0609,70.9925,71.0414,2957.0
2020-02-11 12:45:00,72.74,72.75,72.67,72.68,8464.0,71.0414,71.0511,70.973,70.9828,8464.0
2020-02-11 12:50:00,72.68,72.74,72.65,72.73,30325.0,70.9828,71.0414,70.9535,71.0316,30325.0
2020-02-11 12:55:00,72.72,72.73,72.64,72.7,19769.0,71.0218,71.0316,70.9437,71.0023,19769.0
2020-02-11 13:00:00,72.71,72.74,72.67,72.73,5383.0,71.0121,71.0414,70.973,71.0316,5383.0
2020-02-11 13:05:00,72.72,72.72,72.66,72.71,98108.0,71.0218,71.0218,70.9632,71.0121,98108.0
2020-02-11 13:10:00,72.7,72.7,72.6,72.61,24321.0,71.0023,71.0023,70.9046,70.9144,24321.0
2020-02-11 13:15:00,72.59,72.61,72.55,72.58,4019.0,70.8949,70.9144,70.8558,70.8851,4019.0
2020-02-11 13:20:00,72.56,72.56,72.51,72.54,4049.0,70.8656,70.8656,70.8167,70.846,4049.0
2020-02-11 13:25:00,72.53,72.57,72.52,72.53,1950.0,70.8363,70.8753,70.8265,70.8363,1950.0
2020-02-11 13:30:00,72.55,72.56,72.42,72.42,4591.0,70.8558,70.8656,70.7288,70.7288,4591.0
2020-02-11 13:35:00,72.46,72.5,72.3,72.32,4200.0,70.7679,70.807,70.6116,70.6312,4200.0
2020-02-11 13:40:00,72.34,72.44,72.34,72.4,1943.0,70.6507,70.7484,70.6507,70.7093,1943.0
2020-02-11 13:45:00,72.39,72.39,72.35,72.35,800.0,70.6995,70.6995,70.6605,70.6605,800.0
2020-02-11 13:50:00,72.3,72.31,72.04,72.04,4288.0,70.6116,70.6214,70.3577,70.3577,4288.0
2020-02-11 13:55:00,72.06,72.14,72.03,72.1,6602.0,70.3772,70.4554,70.3479,70.4163,6602.0
2020-02-11 14:00:00,72.12,72.12,71.99,72.0,6675.0,70.4358,70.4358,70.3089,70.3186,6675.0
2020-02-11 14:05:00,72.02,72.16,72.0,72.16,3914.0,70.3382,70.4749,70.3186,70.4749,3914.0
2020-02-11 14:10:00,72.17,72.22,72.12,72.12,5159.0,70.4847,70.5335,70.4358,70.4358,5159.0
2020-02-11 14:15:00,72.15,72.21,72.11,72.18,4977.0,70.4651,70.5237,70.4261,70.4944,4977.0
2020-02-11 14:20:00,72.21,72.21,72.05,72.1,10808.0,70.5237,70.5237,70.3675,70.4163,10808.0
2020-02-11 14:25:00,72.07,72.22,72.07,72.21,6243.0,70.387,70.5335,70.387,70.5237,6243.0
2020-02-11 14:30:00,72.21,72.25,72.15,72.24,11445.0,70.5237,70.5628,70.4651,70.553,11445.0
2020-02-11 14:35:00,72.22,72.3,72.22,72.3,5249.0,70.5335,70.6116,70.5335,70.6116,5249.0
2020-02-11 14:40:00,72.31,72.35,72.25,72.35,3445.0,70.6214,70.6605,70.5628,70.6605,3445.0
2020-02-11 14:45:00,72.32,72.43,72.3,72.41,4738.0,70.6312,70.7386,70.6116,70.7191,4738.0
2020-02-11 14:50:00,72.43,72.48,72.36,72.36,5450.0,70.7386,70.7874,70.6702,70.6702,5450.0
2020-02-11 14:55:00,72.37,72.42,72.31,72.31,4733.0,70.68,70.7288,70.6214,70.6214,4733.0
2020-02-11 15:00:00,72.35,72.43,72.24,72.25,5207.0,70.6605,70.7386,70.553,70.5628,5207.0
2020-02-11 15:05:00,72.25,72.31,72.2,72.2,8038.0,70.5628,70.6214,70.514,70.514,8038.0
2020-02-11 15:10:00,72.21,72.21,72.1,72.12,12802.0,70.5237,70.5237,70.4163,70.4358,12802.0
2020-02-11 15:15:00,72.12,72.15,71.99,72.01,35496.0,70.4358,70.4651,70.3089,70.3284,35496.0
2020-02-11 15:20:00,72.0,72.1,71.99,72.09,22341.0,70.3186,70.4163,70.3089,70.4065,22341.0
2020-02-11 15:25:00,72.08,72.15,72.07,72.15,19585.0,70.3968,70.4651,70.387,70.4651,19585.0
2020-02-11 15:30:00,72.17,72.25,72.15,72.17,28998.0,70.4847,70.5628,70.4651,70.4847,28998.0
2020-02-11 15:35:00,72.17,72.23,72.16,72.21,19374.0,70.4847,70.5433,70.4749,70.5237,19374.0
2020-02-11 15:40:00,72.22,72.41,72.2,72.34,21830.0,70.5335,70.7191,70.514,70.6507,21830.0
2020-02-11 15:45:00,72.34,72.34,72.22,72.25,20704.0,70.6507,70.6507,70.5335,70.5628,20704.0
2020-02-11 15:50:00,72.25,72.48,72.22,72.45,47800.0,70.5628,70.7874,70.5335,70.7581,47800.0
2020-02-11 15:55:00,72.43,72.5,72.34,72.4,83685.0,70.7386,70.807,70.6507,70.7093,83685.0
2020-02-12 09:30:00,72.77,73.54,72.59,73.44,61916.0,71.0707,71.8227,70.8949,71.725,61916.0
2020-02-12 09:35:00,73.42,73.43,72.78,72.78,21558.0,71.7055,71.7152,71.0804,71.0804,21558.0
2020-02-12 09:40:00,72.83,72.85,72.46,72.58,18638.0,71.1293,71.1488,70.7679,70.8851,18638.0
2020-02-12 09:45:00,72.54,72.97,72.5,72.97,15436.0,70.846,71.266,70.807,71.266,15436.0
2020-02-12 09:50:00,72.95,73.25,72.9,73.21,15274.0,71.2465,71.5395,71.1976,71.5004,15274.0
2020-02-12 09:55:00,73.24,73.25,73.14,73.17,35005.0,71.5297,71.5395,71.432,71.4613,35005.0
2020-02-12 10:00:00,73.16,73.48,72.76,72.76,16380.0,71.4516,71.7641,71.0609,71.0609,16380.0
2020-02-12 10:05:00,72.79,72.98,72.77,72.96,10164.0,71.0902,71.2758,71.0707,71.2562,10164.0
2020-02-12 10:10:00,72.97,73.01,72.83,72.84,9590.0,71.266,71.3051,71.1293,71.139,9590.0
2020-02-12 10:15:00,72.84,72.92,72.77,72.91,5647.0,71.139,71.2172,71.0707,71.2074,5647.0
2020-02-12 10:20:00,72.95,72.98,72.78,72.81,8187.0,71.2465,71.2758,71.0804,71.1097,8187.0
2020-02-12 10:25:00,72.8,72.82,72.71,72.73,3510.0,71.1,71.1195,71.0121,71.0316,3510.0
2020-02-12 10:30:00,72.7,72.87,72.7,72.72,5812.0,71.0023,71.1683,71.0023,71.0218,5812.0
2020-02-12 10:35:00,72.77,72.8,72.72,72.73,5215.0,71.0707,71.1,71.0218,71.0316,5215.0
2020-02-12 10:40:00,72.74,72.79,72.62,72.73,19002.0,71.0414,71.0902,70.9242,71.0316,19002.0
2020-02-12 10:45:00,72.7,72.74,72.63,72.69,5736.0,71.0023,71.0414,70.9339,70.9925,5736.0
2020-02-12 10:50:00,72.69,72.73,72.65,72.7,3491.0,70.9925,71.0316,70.9535,71.0023,3491.0
2020-02-12 10:55:00,72.7,72.73,72.6,72.6,2826.0,71.0023,71.0316,70.9046,70.9046,2826.0
2020-02-12 11:00:00,72.62,72.66,72.6,72.65,5200.0,70.9242,70.9632,70.9046,70.9535,5200.0
2020-02-12 11:05:00,72.65,72.72,72.59,72.72,5933.0,70.9535,71.0218,70.8949,71.0218,5933.0
2020-02-12 11:10:00,72.75,72.84,72.75,72.79,6202.0,71.0511,71.139,71.0511,71.0902,6202.0
2020-02-12 11:15:00,72.81,72.9,72.76,72.78,4185.0,71.1097,71.1976,71.0609,71.0804,4185.0
2020-02-12 11:20:00,72.79,72.84,72.75,72.78,6305.0,71.0902,71.139,71.0511,71.0804,6305.0
2020-02-12 11:25:00,72.79,72.85,72.75,72.76,4714.0,71.0902,71.1488,71.0511,71.0609,4714.0
2020-02-12 11:30:00,72.77,72.77,72.64,72.71,12841.0,71.0707,71.0707,70.9437,71.0121,12841.0
2020-02-12 11:35:00,72.72,72.87,72.72,72.87,4608.0,71.0218,71.1683,71.0218,71.1683,4608.0
2020-02-12 11:40:00,72.87,72.89,72.79,72.83,3127.0,71.1683,71.1879,71.0902,71.1293,3127.0
2020-02-12 11:45:00,72.8,72.8,72.71,72.74,3478.0,71.1,71.1,71.0121,71.0414,3478.0
2020-02-12 11:50:00,72.76,72.79,72.71,72.78,9392.0,71.0609,71.0902,71.0121,71.0804,9392.0
2020-02-12 11:55:00,72.75,72.79,72.71,72.77,3902.0,71.0511,71.0902,71.0121,71.0707,3902.0
2020-02-12 12:00:00,72.78,72.87,72.72,72.84,6100.0,71.0804,71.1683,71.0218,71.139,6100.0
2020-02-12 12:05:00,72.85,72.9,72.85,72.86,5780.0,71.1488,71.1976,71.1488,71.1586,5780.0
2020-02-12 12:10:00,72.87,72.88,72.74,72.74,3712.0,71.1683,71.1781,71.0414,71.0414,3712.0
2020-02-12 12:15:00,72.7,72.81,72.69,72.81,4286.0,71.0023,71.1097,70.9925,71.1097,4286.0
2020-02-12 12:20:00,72.82,72.86,72.78,72.82,6070.0,71.1195,71.1586,71.0804,71.1195,6070.0
2020-02-12 12:25:00,72.83,72.86,72.81,72.84,7340.0,71.1293,71.1586,71.1097,71.139,7340.0
2020-02-12 12:30:00,72.84,73.12,72.81,73.01,16301.0,71.139,71.4125,71.1097,71.3051,16301.0
2020-02-12 12:35:00,73.05,73.09,73.02,73.09,4000.0,71.3441,71.3832,71.3148,71.3832,4000.0
2020-02-12 12:40:00,73.09,73.17,73.07,73.17,3521.0,71.3832,71.4613,71.3637,71.4613,3521.0
2020-02-12 12:45:00,73.17,73.2,73.12,73.13,3508.0,71.4613,71.4906,71.4125,71.4223,3508.0
2020-02-12 12:50:00,73.12,73.18,73.11,73.13,3528.0,71.4125,71.4711,71.4027,71.4223,3528.0
2020-02-12 12:55:00,73.13,73.13,73.07,73.1,2856.0,71.4223,71.4223,71.3637,71.393,2856.0
2020-02-12 13:00:00,73.09,73.15,73.09,73.13,6242.0,71.3832,71.4418,71.3832,71.4223,6242.0
2020-02-12 13:05:00,73.13,73.19,73.13,73.15,6980.0,71.4223,71.4809,71.4223,71.4418,6980.0
2020-02-12 13:10:00,73.14,73.18,73.08,73.18,3376.0,71.432,71.4711,71.3734,71.4711,3376.0
2020-02-12 13:15:00,73.18,73.23,73.18,73.22,3424.0,71.4711,71.5199,71.4711,71.5102,3424.0
2020-02-12 13:20:00,73.22,73.22,73.14,73.15,2925.0,71.5102,71.5102,71.432,71.4418,2925.0
2020-02-12 13:25:00,73.14,73.28,73.14,73.26,12865.0,71.432,71.5688,71.432,71.5492,12865.0
2020-02-12 13:30:00,73.28,73.39,73.27,73.37,4887.0,71.5688,71.6762,71.559,71.6567,4887.0
2020-02-12 13:35:00,73.39,73.39,73.34,73.35,4280.0,71.6762,71.6762,71.6274,71.6371,4280.0
2020-02-12 13:40:00,73.32,73.35,73.27,73.33,6734.0,71.6078,71.6371,71.559,71.6176,6734.0
2020-02-12 13:45:00,73.33,73.36,73.27,73.33,13511.0,71.6176,71.6469,71.559,71.6176,13511.0
2020-02-12 13:50:00,73.32,73.35,73.2,73.2,2912.0,71.6078,71.6371,71.4906,71.4906,2912.0
2020-02-12 13:55:00,73.2,73.28,73.18,73.27,6578.0,71.4906,71.5688,71.4711,71.559,6578.0
2020-02-12 14:00:00,73.27,73.29,73.27,73.28,2374.0,71.559,71.5785,71.559,71.5688,2374.0
2020-02-12 14:05:00,73.29,73.37,73.26,73.36,4935.0,71.5785,71.6567,71.5492,71.6469,4935.0
2020-02-12 14:10:00,73.38,73.43,73.36,73.41,14490.0,71.6664,71.7152,71.6469,71.6957,14490.0
2020-02-12 14:15:00,73.43,73.49,73.4,73.48,6522.0,71.7152,71.7738,71.686,71.7641,6522.0
2020-02-12 14:20:00,73.49,73.51,73.37,73.38,12743.0,71.7738,71.7934,71.6567,71.6664,12743.0
2020-02-12 14:25:00,73.4,73.49,73.37,73.49,4054.0,71.686,71.7738,71.6567,71.7738,4054.0
2020-02-12 14:30:00,73.48,73.51,73.45,73.49,9869.0,71.7641,71.7934,71.7348,71.7738,9869.0
2020-02-12 14:35:00,73.47,73.51,73.43,73.44,5614.0,71.7543,71.7934,71.7152,71.725,5614.0
2020-02-12 14:40:00,73.45,73.47,73.39,73.41,6127.0,71.7348,71.7543,71.6762,71.6957,6127.0
2020-02-12 14:45:00,73.42,73.56,73.42,73.55,8972.0,71.7055,71.8422,71.7055,71.8324,8972.0
2020-02-12 14:50:00,73.56,73.56,73.48,73.48,4767.0,71.8422,71.8422,71.7641,71.7641,4767.0
2020-02-12 14:55:00,73.47,73.48,73.4,73.44,3504.0,71.7543,71.7641,71.686,71.725,3504.0
2020-02-12 15:00:00,73.43,73.46,73.34,73.46,8385.0,71.7152,71.7445,71.6274,71.7445,8385.0
2020-02-12 15:05:00,73.46,73.53,73.42,73.43,15730.0,71.7445,71.8129,71.7055,71.7152,15730.0
2020-02-12 15:10:00,73.42,73.42,73.28,73.28,4632.0,71.7055,71.7055,71.5688,71.5688,4632.0
2020-02-12 15:15:00,73.27,73.29,73.2,73.28,12376.0,71.559,71.5785,71.4906,71.5688,12376.0
2020-02-12 15:20:00,73.28,73.28,73.21,73.25,5048.0,71.5688,71.5688,71.5004,71.5395,5048.0
2020-02-12 15:25:00,73.25,73.32,73.23,73.31,9590.0,71.5395,71.6078,71.5199,71.5981,9590.0
2020-02-12 15:30:00,73.28,73.28,73.19,73.23,14910.0,71.5688,71.5688,71.4809,71.5199,14910.0
2020-02-12 15:35:00,73.23,73.3,73.21,73.26,17052.0,71.5199,71.5883,71.5004,71.5492,17052.0
2020-02-12 15:40:00,73.27,73.35,73.25,73.34,11349.0,71.559,71.6371,71.5395,71.6274,11349.0
2020-02-12 15:45:00,73.34,73.4,73.33,73.34,18900.0,71.6274,71.686,71.6176,71.6274,18900.0
2020-02-12 15:50:00,73.36,73.4,73.27,73.38,25440.0,71.6469,71.686,71.559,71.6664,25440.0
2020-02-12 15:55:00,73.39,73.41,72.97,73.09,263099.0,71.6762,71.6957,71.266,71.3832,263099.0
2020-02-13 09:30:00,72.72,73.13,72.31,72.88,42410.0,71.0218,71.4223,70.6214,71.1781,42410.0
2020-02-13 09:35:00,72.91,72.95,72.62,72.72,5985.0,71.2074,71.2465,70.9242,71.0218,5985.0
2020-02-13 09:40:00,72.74,72.88,72.69,72.86,4439.0,71.0414,71.1781,70.9925,71.1586,4439.0
2020-02-13 09:45:00,72.89,73.15,72.89,73.08,13009.0,71.1879,71.4418,71.1879,71.3734,13009.0
2020-02-13 09:50:00,73.16,73.2,72.67,72.86,27888.0,71.4516,71.4906,70.973,71.1586,27888.0
2020-02-13 09:55:00,72.88,72.9,72.4,72.4,6938.0,71.1781,71.1976,70.7093,70.7093,6938.0
2020-02-13 10:00:00,72.45,72.53,72.18,72.3,10819.0,70.7581,70.8363,70.4944,70.6116,10819.0
2020-02-13 10:05:00,72.28,72.44,72.23,72.35,11275.0,70.5921,70.7484,70.5433,70.6605,11275.0
2020-02-13 10:10:00,72.38,72.38,72.11,72.22,25835.0,70.6898,70.6898,70.4261,70.5335,25835.0
2020-02-13 10:15:00,72.26,72.67,72.22,72.58,14062.0,70.5726,70.973,70.5335,70.8851,14062.0
2020-02-13 10:20:00,72.53,72.66,72.49,72.52,5432.0,70.8363,70.9632,70.7972,70.8265,5432.0
2020-02-13 10:25:00,72.52,72.79,72.52,72.75,7267.0,70.8265,71.0902,70.8265,71.0511,7267.0
2020-02-13 10:30:00,72.72,72.83,72.68,72.83,8528.0,71.0218,71.1293,70.9828,71.1293,8528.0
2020-02-13 10:35:00,72.81,72.93,72.77,72.84,8429.0,71.1097,71.2269,71.0707,71.139,8429.0
2020-02-13 10:40:00,72.88,73.04,72.85,73.01,10099.0,71.1781,71.3344,71.1488,71.3051,10099.0
2020-02-13 10:45:00,73.02,73.16,73.02,73.09,6656.0,71.3148,71.4516,71.3148,71.3832,6656.0
2020-02-13 10:50:00,73.1,73.24,73.1,73.19,5729.0,71.393,71.5297,71.393,71.4809,5729.0
2020-02-13 10:55:00,73.19,73.2,73.03,73.14,4018.0,71.4809,71.4906,71.3246,71.432,4018.0
2020-02-13 11:00:00,73.14,73.2,73.09,73.13,9980.0,71.432,71.4906,71.3832,71.4223,9980.0
2020-02-13 11:05:00,73.17,73.22,73.12,73.12,5353.0,71.4613,71.5102,71.4125,71.4125,5353.0
2020-02-13 11:10:00,73.1,73.15,73.02,73.06,3684.0,71.393,71.4418,71.3148,71.3539,3684.0
2020-02-13 11:15:00,73.03,73.06,72.94,73.05,24815.0,71.3246,71.3539,71.2367,71.3441,24815.0
2020-02-13 11:20:00,73.09,73.29,73.06,73.21,2636.0,71.3832,71.5785,71.3539,71.5004,2636.0
2020-02-13 11:25:00,73.26,73.27,73.2,73.27,4997.0,71.5492,71.559,71.4906,71.559,4997.0
2020-02-13 11:30:00,73.3,73.41,73.24,73.41,12847.0,71.5883,71.6957,71.5297,71.6957,12847.0
2020-02-13 11:35:00,73.41,73.49,73.4,73.47,3912.0,71.6957,71.7738,71.686,71.7543,3912.0
2020-02-13 11:40:00,73.45,73.55,73.44,73.48,4446.0,71.7348,71.8324,71.725,71.7641,4446.0
2020-02-13 11:45:00,73.48,73.51,73.42,73.49,3450.0,71.7641,71.7934,71.7055,71.7738,3450.0
2020-02-13 11:50:00,73.48,73.48,73.39,73.39,11284.0,71.7641,71.7641,71.6762,71.6762,11284.0
2020-02-13 11:55:00,73.38,73.4,73.33,73.38,3561.0,71.6664,71.686,71.6176,71.6664,3561.0
2020-02-13 12:00:00,73.39,73.48,73.36,73.48,5750.0,71.6762,71.7641,71.6469,71.7641,5750.0
2020-02-13 12:05:00,73.45,73.52,73.45,73.52,8345.0,71.7348,71.8031,71.7348,71.8031,8345.0
2020-02-13 12:10:00,73.54,73.55,73.45,73.48,3411.0,71.8227,71.8324,71.7348,71.7641,3411.0
2020-02-13 12:15:00,73.44,73.5,73.43,73.48,2536.0,71.725,71.7836,71.7152,71.7641,2536.0
2020-02-13 12:20:00,73.46,73.49,73.38,73.48,2891.0,71.7445,71.7738,71.6664,71.7641,2891.0
2020-02-13 12:25:00,73.48,73.49,73.37,73.38,3050.0,71.7641,71.7738,71.6567,71.6664,3050.0
2020-02-13 12:30:00,73.38,73.6,73.37,73.56,37747.0,71.6664,71.8813,71.6567,71.8422,37747.0
2020-02-13 12:35:00,73.56,73.59,73.51,73.52,19601.0,71.8422,71.8715,71.7934,71.8031,19601.0
2020-02-13 12:40:00,73.53,73.57,73.41,73.44,12218.0,71.8129,71.852,71.6957,71.725,12218.0
2020-02-13 12:45:00,73.44,73.46,73.29,73.33,5731.0,71.725,71.7445,71.5785,71.6176,5731.0
2020-02-13 12:50:00,73.32,73.35,73.1,73.1,15060.0,71.6078,71.6371,71.393,71.393,15060.0
2020-02-13 12:55:00,73.1,73.13,72.8,72.81,47730.0,71.393,71.4223,71.1,71.1097,47730.0
2020-02-13 13:00:00,72.81,72.97,72.73,72.73,109585.0,71.1097,71.266,71.0316,71.0316,109585.0
2020-02-13 13:05:00,72.73,72.78,72.61,72.73,34932.0,71.0316,71.0804,70.9144,71.0316,34932.0
2020-02-13 13:10:00,72.75,72.82,72.69,72.71,20059.0,71.0511,71.1195,70.9925,71.0121,20059.0
2020-02-13 13:15:00,72.66,72.69,72.63,72.66,6781.0,70.9632,70.9925,70.9339,70.9632,6781.0
2020-02-13 13:20:00,72.67,72.79,72.67,72.78,11761.0,70.973,71.0902,70.973,71.0804,11761.0
2020-02-13 13:25:00,72.78,72.83,72.77,72.78,10912.0,71.0804,71.1293,71.0707,71.0804,10912.0
2020-02-13 13:30:00,72.8,72.92,72.75,72.9,8544.0,71.1,71.2172,71.0511,71.1976,8544.0
2020-02-13 13:35:00,72.9,73.0,72.89,72.96,10110.0,71.1976,71.2953,71.1879,71.2562,10110.0
2020-02-13 13:40:00,72.98,73.08,72.98,73.07,3550.0,71.2758,71.3734,71.2758,71.3637,3550.0
2020-02-13 13:45:00,73.07,73.21,73.07,73.2,5560.0,71.3637,71.5004,71.3637,71.4906,5560.0
2020-02-13 13:50:00,73.19,73.29,73.11,73.12,14417.0,71.4809,71.5785,71.4027,71.4125,14417.0
2020-02-13 13:55:00,73.09,73.21,73.05,73.17,6209.0,71.3832,71.5004,71.3441,71.4613,6209.0
2020-02-13 14:00:00,73.13,73.17,73.12,73.17,2801.0,71.4223,71.4613,71.4125,71.4613,2801.0
2020-02-13 14:05:00,73.14,73.14,73.09,73.09,3550.0,71.432,71.432,71.3832,71.3832,3550.0
2020-02-13 14:10:00,73.04,73.04,72.89,72.95,6602.0,71.3344,71.3344,71.1879,71.2465,6602.0
2020-02-13 14:15:00,72.96,73.0,72.83,72.89,16692.0,71.2562,71.2953,71.1293,71.1879,16692.0
2020-02-13 14:20:00,72.9,73.0,72.89,72.99,14796.0,71.1976,71.2953,71.1879,71.2855,14796.0
2020-02-13 14:25:00,73.0,73.0,72.91,72.91,11283.0,71.2953,71.2953,71.2074,71.2074,11283.0
2020-02-13 14:30:00,72.93,73.01,72.92,73.01,4799.0,71.2269,71.3051,71.2172,71.3051,4799.0
2020-02-13 14:35:00,73.0,73.01,72.85,72.85,9090.0,71.2953,71.3051,71.1488,71.1488,9090.0
2020-02-13 14:40:00,72.84,72.84,72.68,72.77,20463.0,71.139,71.139,70.9828,71.0707,20463.0
2020-02-13 14:45:00,72.78,72.78,72.51,72.51,25790.0,71.0804,71.0804,70.8167,70.8167,25790.0
2020-02-13 14:50:00,72.53,72.72,72.52,72.72,10738.0,70.8363,71.0218,70.8265,71.0218,10738.0
2020-02-13 14:55:00,72.76,72.76,72.67,72.68,4664.0,71.0609,71.0609,70.973,70.9828,4664.0
2020-02-13 15:00:00,72.68,72.72,72.49,72.51,9688.0,70.9828,71.0218,70.7972,70.8167,9688.0
2020-02-13 15:05:00,72.52,72.58,72.5,72.56,11806.0,70.8265,70.8851,70.807,70.8656,11806.0
2020-02-13 15:10:00,72.56,72.56,72.31,72.35,23554.0,70.8656,70.8656,70.6214,70.6605,23554.0
2020-02-13 15:15:00,72.35,72.43,72.34,72.42,11529.0,70.6605,70.7386,70.6507,70.7288,11529.0
2020-02-13 15:20:00,72.45,72.53,72.43,72.47,6751.0,70.7581,70.8363,70.7386,70.7777,6751.0
2020-02-13 15:25:00,72.49,72.51,72.39,72.41,11492.0,70.7972,70.8167,70.6995,70.7191,11492.0
2020-02-13 15:30:00,72.41,72.44,72.21,72.3,20163.0,70.7191,70.7484,70.5237,70.6116,20163.0
2020-02-13 15:35:00,72.3,72.37,72.23,72.36,11963.0,70.6116,70.68,70.5433,70.6702,11963.0
2020-02-13 15:40:00,72.36,72.39,72.34,72.39,14952.0,70.6702,70.6995,70.6507,70.6995,14952.0
2020-02-13 15:45:00,72.39,72.48,72.36,72.43,19195.0,70.6995,70.7874,70.6702,70.7386,19195.0
2020-02-13 15:50:00,72.42,72.6,72.42,72.54,33094.0,70.7288,70.9046,70.7288,70.846,33094.0
2020-02-13 15:55:00,72.55,72.64,72.52,72.58,94290.0,70.8558,70.9437,70.8265,70.8851,94290.0
2020-02-14 09:30:00,72.8,72.88,72.6,72.69,22850.0,71.1,71.1781,70.9046,70.9925,22850.0
2020-02-14 09:35:00,72.75,72.76,72.36,72.6,7486.0,71.0511,71.0609,70.6702,70.9046,7486.0
2020-02-14 09:40:00,72.55,72.66,72.3,72.3,4138.0,70.8558,70.9632,70.6116,70.6116,4138.0
2020-02-14 09:45:00,72.41,72.54,72.41,72.54,4065.0,70.7191,70.846,70.7191,70.846,4065.0
2020-02-14 09:50:00,72.48,72.48,72.26,72.38,5492.0,70.7874,70.7874,70.5726,70.6898,5492.0
2020-02-14 09:55:00,72.33,72.37,72.25,72.26,5230.0,70.6409,70.68,70.5628,70.5726,5230.0
2020-02-14 10:00:00,72.34,72.39,72.1,72.16,10949.0,70.6507,70.6995,70.4163,70.4749,10949.0
2020-02-14 10:05:00,72.15,72.18,71.93,71.97,16088.0,70.4651,70.4944,70.2503,70.2893,16088.0
2020-02-14 10:10:00,71.96,71.96,71.74,71.75,2839.0,70.2796,70.2796,70.0647,70.0745,2839.0
2020-02-14 10:15:00,71.79,71.91,71.79,71.91,10301.0,70.1135,70.2307,70.1135,70.2307,10301.0
2020-02-14 10:20:00,71.92,71.97,71.85,71.95,3673.0,70.2405,70.2893,70.1721,70.2698,3673.0
2020-02-14 10:25:00,71.9,71.9,71.67,71.75,21486.0,70.221,70.221,69.9963,70.0745,21486.0
2020-02-14 10:30:00,71.74,71.75,71.66,71.72,3580.0,70.0647,70.0745,69.9866,70.0452,3580.0
2020-02-14 10:35:00,71.73,71.81,71.73,71.76,9517.0,70.0549,70.1331,70.0549,70.0842,9517.0
2020-02-14 10:40:00,71.77,71.84,71.65,71.67,5597.0,70.094,70.1624,69.9768,69.9963,5597.0
2020-02-14 10:45:00,71.67,71.83,71.65,71.8,4507.0,69.9963,70.1526,69.9768,70.1233,4507.0
2020-02-14 10:50:00,71.81,71.85,71.78,71.84,9875.0,70.1331,70.1721,70.1038,70.1624,9875.0
2020-02-14 10:55:00,71.86,71.9,71.83,71.88,10273.0,70.1819,70.221,70.1526,70.2014,10273.0
2020-02-14 11:00:00,71.87,71.93,71.87,71.9,4423.0,70.1917,70.2503,70.1917,70.221,4423.0
2020-02-14 11:05:00,71.88,71.93,71.83,71.85,6971.0,70.2014,70.2503,70.1526,70.1721,6971.0
2020-02-14 11:10:00,71.85,71.88,71.72,71.73,18386.0,70.1721,70.2014,70.0452,70.0549,18386.0
2020-02-14 11:15:00,71.71,71.79,71.7,71.77,4340.0,70.0354,70.1135,70.0256,70.094,4340.0
2020-02-14 11:20:00,71.73,71.74,71.55,71.61,11590.0,70.0549,70.0647,69.8792,69.9378,11590.0
2020-02-14 11:25:00,71.64,71.64,71.53,71.56,5600.0,69.9671,69.9671,69.8596,69.8889,5600.0
2020-02-14 11:30:00,71.55,71.62,71.51,71.61,6061.0,69.8792,69.9475,69.8401,69.9378,6061.0
2020-02-14 11:35:00,71.61,71.7,71.61,71.62,6592.0,69.9378,70.0256,69.9378,69.9475,6592.0
2020-02-14 11:40:00,71.6,71.61,71.53,71.55,5610.0,69.928,69.9378,69.8596,69.8792,5610.0
2020-02-14 11:45:00,71.56,71.58,71.42,71.42,8309.0,69.8889,69.9085,69.7522,69.7522,8309.0
2020-02-14 11:50:00,71.39,71.43,71.32,71.35,6682.0,69.7229,69.762,69.6545,69.6838,6682.0
2020-02-14 11:55:00,71.34,71.41,71.34,71.39,2702.0,69.6741,69.7424,69.6741,69.7229,2702.0
2020-02-14 12:00:00,71.39,71.48,71.39,71.46,6341.0,69.7229,69.8108,69.7229,69.7913,6341.0
2020-02-14 12:05:00,71.47,71.55,71.47,71.53,8464.0,69.801,69.8792,69.801,69.8596,8464.0
2020-02-14 12:10:00,71.52,71.54,71.45,71.47,13380.0,69.8499,69.8694,69.7815,69.801,13380.0
2020-02-14 12:15:00,71.47,71.48,71.39,71.39,17803.0,69.801,69.8108,69.7229,69.7229,17803.0
2020-02-14 12:20:00,71.39,71.4,71.32,71.34,11169.0,69.7229,69.7327,69.6545,69.6741,11169.0
2020-02-14 12:25:00,71.36,71.38,71.32,71.36,2769.0,69.6936,69.7131,69.6545,69.6936,2769.0
2020-02-14 12:30:00,71.37,71.43,71.36,71.4,6962.0,69.7034,69.762,69.6936,69.7327,6962.0
2020-02-14 12:35:00,71.4,71.4,71.32,71.37,3530.0,69.7327,69.7327,69.6545,69.7034,3530.0
2020-02-14 12:40:00,71.35,71.36,71.31,71.32,2600.0,69.6838,69.6936,69.6448,69.6545,2600.0
2020-02-14 12:45:00,71.33,71.34,71.31,71.32,3611.0,69.6643,69.6741,69.6448,69.6545,3611.0
2020-02-14 12:50:00,71.32,71.32,71.19,71.2,4414.0,69.6545,69.6545,69.5276,69.5373,4414.0
2020-02-14 12:55:00,71.2,71.2,71.11,71.16,9075.0,69.5373,69.5373,69.4494,69.4983,9075.0
2020-02-14 13:00:00,71.15,71.17,70.83,70.91,27458.0,69.4885,69.508,69.176,69.2541,27458.0
2020-02-14 13:05:00,70.93,71.02,70.82,70.83,10199.0,69.2736,69.3615,69.1662,69.176,10199.0
2020-02-14 13:10:00,70.8,70.89,70.79,70.89,8303.0,69.1467,69.2346,69.1369,69.2346,8303.0
2020-02-14 13:15:00,70.88,70.93,70.8,70.8,6866.0,69.2248,69.2736,69.1467,69.1467,6866.0
2020-02-14 13:20:00,70.78,70.81,70.75,70.8,11685.0,69.1271,69.1564,69.0978,69.1467,11685.0
2020-02-14 13:25:00,70.79,70.8,70.66,70.7,23321.0,69.1369,69.1467,69.0099,69.049,23321.0
2020-02-14 13:30:00,70.68,70.68,70.56,70.64,12496.0,69.0295,69.0295,68.9123,68.9904,12496.0
2020-02-14 13:35:00,70.63,70.69,70.54,70.6,77079.0,68.9806,69.0392,68.8927,68.9513,77079.0
2020-02-14 13:40:00,70.6,70.62,70.33,70.36,55843.0,68.9513,68.9709,68.6876,68.7169,55843.0
2020-02-14 13:45:00,70.36,70.4,70.3,70.31,16732.0,68.7169,68.756,68.6583,68.6681,16732.0
2020-02-14 13:50:00,70.29,70.37,70.2,70.2,17513.0,68.6486,68.7267,68.5607,68.5607,17513.0
2020-02-14 13:55:00,70.22,70.25,70.17,70.18,9988.0,68.5802,68.6095,68.5314,68.5411,9988.0
2020-02-14 14:00:00,70.19,70.29,70.12,70.29,32054.0,68.5509,68.6486,68.4825,68.6486,32054.0
2020-02-14 14:05:00,70.28,70.29,70.13,70.14,32145.0,68.6388,68.6486,68.4923,68.5021,32145.0
2020-02-14 14:10:00,70.15,70.15,69.9,69.93,34185.0,68.5118,68.5118,68.2677,68.297,34185.0
2020-02-14 14:15:00,69.93,70.0,69.71,69.89,28916.0,68.297,68.3653,68.0821,68.2579,28916.0
2020-02-14 14:20:00,69.87,70.06,69.86,70.06,17921.0,68.2384,68.4239,68.2286,68.4239,17921.0
2020-02-14 14:25:00,70.1,70.1,69.89,69.94,15524.0,68.463,68.463,68.2579,68.3067,15524.0
2020-02-14 14:30:00,69.92,69.92,69.71,69.88,31043.0,68.2872,68.2872,68.0821,68.2482,31043.0
2020-02-14 14:35:00,69.87,70.07,69.85,69.88,27246.0,68.2384,68.4337,68.2189,68.2482,27246.0
2020-02-14 14:40:00,69.85,70.01,69.83,70.0,11100.0,68.2189,68.3751,68.1993,68.3653,11100.0
2020-02-14 14:45:00,70.02,70.02,69.84,69.9,8340.0,68.3849,68.3849,68.2091,68.2677,8340.0
2020-02-14 14:50:00,69.9,69.96,69.83,69.91,11404.0,68.2677,68.3263,68.1993,68.2774,11404.0
2020-02-14 14:55:00,69.91,70.04,69.89,69.97,54419.0,68.2774,68.4044,68.2579,68.336,54419.0
2020-02-14 15:00:00,69.99,70.02,69.96,69.96,17181.0,68.3556,68.3849,68.3263,68.3263,17181.0
2020-02-14 15:05:00,69.95,69.99,69.83,69.83,10292.0,68.3165,68.3556,68.1993,68.1993,10292.0
2020-02-14 15:10:00,69.84,69.88,69.79,69.81,18993.0,68.2091,68.2482,68.1603,68.1798,18993.0
2020-02-14 15:15:00,69.83,69.84,69.7,69.71,23689.0,68.1993,68.2091,68.0724,68.0821,23689.0
2020-02-14 15:20:00,69.71,69.81,69.66,69.79,14417.0,68.0821,68.1798,68.0333,68.1603,14417.0
2020-02-14 15:25:00,69.79,69.81,69.73,69.73,17714.0,68.1603,68.1798,68.1017,68.1017,17714.0
2020-02-14 15:30:00,69.74,69.82,69.73,69.8,17921.0,68.1114,68.1896,68.1017,68.17,17921.0
2020-02-14 15:35:00,69.81,69.9,69.79,69.87,16901.0,68.1798,68.2677,68.1603,68.2384,16901.0
2020-02-14 15:40:00,69.87,69.93,69.83,69.91,16757.0,68.2384,68.297,68.1993,68.2774,16757.0
2020-02-14 15:45:00,69.92,69.95,69.83,69.94,29577.0,68.2872,68.3165,68.1993,68.3067,29577.0
2020-02-14 15:50:00,69.95,70.29,69.94,70.23,89782.0,68.3165,68.6486,68.3067,68.59,89782.0
2020-02-14 15:55:00,70.25,70.28,70.12,70.12,139177.0,68.6095,68.6388,68.4825,68.4825,139177.0
2020-02-18 09:30:00,67.95,68.16,67.51,67.64,142699.0,66.3632,66.5683,65.9335,66.0605,142699.0
2020-02-18 09:35:00,67.66,67.79,67.23,67.76,91062.0,66.08,66.207,65.66,66.1777,91062.0
2020-02-18 09:40:00,67.76,68.24,67.75,67.83,199493.0,66.1777,66.6464,66.1679,66.246,199493.0
2020-02-18 09:45:00,67.88,68.22,67.5,68.14,73990.0,66.2949,66.6269,65.9237,66.5488,73990.0
2020-02-18 09:50:00,68.11,68.31,67.98,68.24,32288.0,66.5195,66.7148,66.3925,66.6464,32288.0
2020-02-18 09:55:00,68.23,68.25,67.79,67.93,32556.0,66.6367,66.6562,66.207,66.3437,32556.0
2020-02-18 10:00:00,67.89,67.95,67.61,67.61,28724.0,66.3046,66.3632,66.0312,66.0312,28724.0
2020-02-18 10:05:00,67.59,67.76,67.45,67.73,42252.0,66.0116,66.1777,65.8749,66.1484,42252.0
2020-02-18 10:10:00,67.73,67.95,67.61,67.82,33416.0,66.1484,66.3632,66.0312,66.2363,33416.0
2020-02-18 10:15:00,67.82,67.89,67.73,67.73,30222.0,66.2363,66.3046,66.1484,66.1484,30222.0
2020-02-18 10:20:00,67.74,67.82,67.48,67.53,37989.0,66.1581,66.2363,65.9042,65.953,37989.0
2020-02-18 10:25:00,67.54,67.58,67.21,67.22,34104.0,65.9628,66.0019,65.6405,65.6503,34104.0
2020-02-18 10:30:00,67.22,67.44,67.2,67.42,28008.0,65.6503,65.8651,65.6307,65.8456,28008.0
2020-02-18 10:35:00,67.42,67.51,67.33,67.34,19045.0,65.8456,65.9335,65.7577,65.7675,19045.0
2020-02-18 10:40:00,67.34,67.34,67.12,67.17,38593.0,65.7675,65.7675,65.5526,65.6014,38593.0
2020-02-18 10:45:00,67.18,67.56,67.18,67.56,38318.0,65.6112,65.9823,65.6112,65.9823,38318.0
2020-02-18 10:50:00,67.54,67.55,67.12,67.12,31093.0,65.9628,65.9726,65.5526,65.5526,31093.0
2020-02-18 10:55:00,67.12,67.13,66.96,67.04,51479.0,65.5526,65.5624,65.3963,65.4745,51479.0
2020-02-18 11:00:00,67.04,67.23,67.0,67.23,24118.0,65.4745,65.66,65.4354,65.66,24118.0
2020-02-18 11:05:00,67.25,67.44,67.16,67.16,16207.0,65.6796,65.8651,65.5917,65.5917,16207.0
2020-02-18 11:10:00,67.17,67.17,66.93,67.01,42923.0,65.6014,65.6014,65.367,65.4452,42923.0
2020-02-18 11:15:00,67.01,67.02,66.91,66.98,31036.0,65.4452,65.4549,65.3475,65.4159,31036.0
2020-02-18 11:20:00,66.98,67.02,66.78,66.81,56438.0,65.4159,65.4549,65.2205,65.2498,56438.0
2020-02-18 11:25:00,66.8,66.89,66.75,66.84,83358.0,65.2401,65.328,65.1912,65.2791,83358.0
2020-02-18 11:30:00,66.84,66.95,66.83,66.86,12573.0,65.2791,65.3866,65.2694,65.2987,12573.0
2020-02-18 11:35:00,66.87,66.91,66.79,66.81,10367.0,65.3084,65.3475,65.2303,65.2498,10367.0
2020-02-18 11:40:00,66.81,66.85,66.72,66.78,49947.0,65.2498,65.2889,65.1619,65.2205,49947.0
2020-02-18 11:45:00,66.78,66.9,66.77,66.9,28666.0,65.2205,65.3377,65.2108,65.3377,28666.0
2020-02-18 11:50:00,66.9,67.0,66.9,66.9,16629.0,65.3377,65.4354,65.3377,65.3377,16629.0
2020-02-18 11:55:00,66.86,66.88,66.76,66.8,41555.0,65.2987,65.3182,65.201,65.2401,41555.0
2020-02-18 12:00:00,66.85,66.92,66.78,66.89,9176.0,65.2889,65.3573,65.2205,65.328,9176.0
2020-02-18 12:05:00,66.9,66.94,66.82,66.83,6148.0,65.3377,65.3768,65.2596,65.2694,6148.0
2020-02-18 12:10:00,66.85,66.91,66.84,66.87,5322.0,65.2889,65.3475,65.2791,65.3084,5322.0
2020-02-18 12:15:00,66.89,66.91,66.84,66.84,8554.0,65.328,65.3475,65.2791,65.2791,8554.0
2020-02-18 12:20:00,66.85,66.86,66.8,66.86,6183.0,65.2889,65.2987,65.2401,65.2987,6183.0
2020-02-18 12:25:00,66.83,66.88,66.8,66.82,3993.0,65.2694,65.3182,65.2401,65.2596,3993.0
2020-02-18 12:30:00,66.84,66.91,66.84,66.9,4181.0,65.2791,65.3475,65.2791,65.3377,4181.0
2020-02-18 12:35:00,66.88,67.01,66.88,66.95,6179.0,65.3182,65.4452,65.3182,65.3866,6179.0
2020-02-18 12:40:00,66.95,66.98,66.9,66.98,5835.0,65.3866,65.4159,65.3377,65.4159,5835.0
2020-02-18 12:45:00,66.97,67.1,66.97,67.1,9476.0,65.4061,65.5331,65.4061,65.5331,9476.0
2020-02-18 12:50:00,67.1,67.15,67.06,67.12,10448.0,65.5331,65.5819,65.494,65.5526,10448.0
2020-02-18 12:55:00,67.13,67.15,67.08,67.1,6500.0,65.5624,65.5819,65.5135,65.5331,6500.0
2020-02-18 13:00:00,67.1,67.29,67.09,67.27,12178.0,65.5331,65.7186,65.5233,65.6991,12178.0
2020-02-18 13:05:00,67.28,67.36,67.27,67.36,13789.0,65.7089,65.787,65.6991,65.787,13789.0
2020-02-18 13:10:00,67.37,67.49,67.37,67.46,10536.0,65.7968,65.914,65.7968,65.8847,10536.0
2020-02-18 13:15:00,67.46,67.6,67.46,67.48,14764.0,65.8847,66.0214,65.8847,65.9042,14764.0
2020-02-18 13:20:00,67.46,67.46,67.23,67.23,6657.0,65.8847,65.8847,65.66,65.66,6657.0
2020-02-18 13:25:00,67.27,67.27,67.2,67.23,8362.0,65.6991,65.6991,65.6307,65.66,8362.0
2020-02-18 13:30:00,67.22,67.25,67.2,67.21,4000.0,65.6503,65.6796,65.6307,65.6405,4000.0
2020-02-18 13:35:00,67.2,67.2,67.09,67.09,5774.0,65.6307,65.6307,65.5233,65.5233,5774.0
2020-02-18 13:40:00,67.09,67.1,66.92,66.92,12560.0,65.5233,65.5331,65.3573,65.3573,12560.0
2020-02-18 13:45:00,66.93,66.96,66.88,66.92,4395.0,65.367,65.3963,65.3182,65.3573,4395.0
2020-02-18 13:50:00,66.94,66.94,66.82,66.82,5632.0,65.3768,65.3768,65.2596,65.2596,5632.0
2020-02-18 13:55:00,66.82,66.91,66.82,66.86,6036.0,65.2596,65.3475,65.2596,65.2987,6036.0
2020-02-18 14:00:00,66.88,66.97,66.88,66.96,6632.0,65.3182,65.4061,65.3182,65.3963,6632.0
2020-02-18 14:05:00,66.94,66.94,66.8,66.81,10326.0,65.3768,65.3768,65.2401,65.2498,10326.0
2020-02-18 14:10:00,66.82,66.83,66.73,66.77,77712.0,65.2596,65.2694,65.1717,65.2108,77712.0
2020-02-18 14:15:00,66.77,67.05,66.76,67.03,16361.0,65.2108,65.4842,65.201,65.4647,16361.0
2020-02-18 14:20:00,67.03,67.12,67.01,67.12,17641.0,65.4647,65.5526,65.4452,65.5526,17641.0
2020-02-18 14:25:00,67.16,67.16,67.0,67.07,11810.0,65.5917,65.5917,65.4354,65.5038,11810.0
2020-02-18 14:30:00,67.05,67.1,67.04,67.07,9631.0,65.4842,65.5331,65.4745,65.5038,9631.0
2020-02-18 14:35:00,67.07,67.21,67.06,67.16,18459.0,65.5038,65.6405,65.494,65.5917,18459.0
2020-02-18 14:40:00,67.18,67.3,67.15,67.29,16002.0,65.6112,65.7284,65.5819,65.7186,16002.0
2020-02-18 14:45:00,67.3,67.34,67.23,67.23,13131.0,65.7284,65.7675,65.66,65.66,13131.0
2020-02-18 14:50:00,67.22,67.25,67.09,67.1,25764.0,65.6503,65.6796,65.5233,65.5331,25764.0
2020-02-18 14:55:00,67.1,67.13,66.98,66.98,14197.0,65.5331,65.5624,65.4159,65.4159,14197.0
2020-02-18 15:00:00,66.99,67.05,66.94,67.04,33846.0,65.4256,65.4842,65.3768,65.4745,33846.0
2020-02-18 15:05:00,67.06,67.14,67.05,67.13,21660.0,65.494,65.5721,65.4842,65.5624,21660.0
2020-02-18 15:10:00,67.14,67.22,67.12,67.13,24081.0,65.5721,65.6503,65.5526,65.5624,24081.0
2020-02-18 15:15:00,67.12,67.13,67.04,67.09,44361.0,65.5526,65.5624,65.4745,65.5233,44361.0
2020-02-18 15:20:00,67.1,67.1,67.02,67.08,19768.0,65.5331,65.5331,65.4549,65.5135,19768.0
2020-02-18 15:25:00,67.09,67.1,66.89,66.9,43421.0,65.5233,65.5331,65.328,65.3377,43421.0
2020-02-18 15:30:00,66.91,67.04,66.91,67.04,42306.0,65.3475,65.4745,65.3475,65.4745,42306.0
2020-02-18 15:35:00,67.05,67.27,67.05,67.26,219718.0,65.4842,65.6991,65.4842,65.6893,219718.0
2020-02-18 15:40:00,67.26,67.38,67.2,67.38,89706.0,65.6893,65.8065,65.6307,65.8065,89706.0
2020-02-18 15:45:00,67.39,67.54,67.34,67.53,93530.0,65.8163,65.9628,65.7675,65.953,93530.0
2020-02-18 15:50:00,67.52,67.56,67.46,67.56,92120.0,65.9433,65.9823,65.8847,65.9823,92120.0
2020-02-18 15:55:00,67.55,67.56,67.3,67.4,146995.0,65.9726,65.9823,65.7284,65.8261,146995.0
2020-02-19 09:30:00,68.33,68.7,68.23,68.44,44954.0,66.7343,67.0957,66.6367,66.8418,44954.0
2020-02-19 09:35:00,68.42,68.55,68.03,68.03,27816.0,66.8222,66.9492,66.4414,66.4414,27816.0
2020-02-19 09:40:00,68.1,68.12,67.9,68.03,49613.0,66.5097,66.5293,66.3144,66.4414,49613.0
2020-02-19 09:45:00,68.07,68.47,67.91,68.44,45312.0,66.4804,66.8711,66.3242,66.8418,45312.0
2020-02-19 09:50:00,68.45,68.59,68.25,68.26,83667.0,66.8515,66.9883,66.6562,66.666,83667.0
2020-02-19 09:55:00,68.25,68.25,68.02,68.06,13976.0,66.6562,66.6562,66.4316,66.4707,13976.0
2020-02-19 10:00:00,68.04,68.1,67.85,67.86,22585.0,66.4511,66.5097,66.2656,66.2753,22585.0
2020-02-19 10:05:00,67.87,68.29,67.86,68.26,16016.0,66.2851,66.6953,66.2753,66.666,16016.0
2020-02-19 10:10:00,68.25,68.29,68.08,68.15,9486.0,66.6562,66.6953,66.4902,66.5585,9486.0
2020-02-19 10:15:00,68.18,68.41,68.18,68.35,11365.0,66.5878,66.8125,66.5878,66.7539,11365.0
2020-02-19 10:20:00,68.4,68.54,68.38,68.43,49514.0,66.8027,66.9394,66.7832,66.832,49514.0
2020-02-19 10:25:00,68.41,68.43,68.18,68.25,7772.0,66.8125,66.832,66.5878,66.6562,7772.0
2020-02-19 10:30:00,68.29,68.41,68.27,68.34,13952.0,66.6953,66.8125,66.6757,66.7441,13952.0
2020-02-19 10:35:00,68.33,68.33,68.17,68.21,5490.0,66.7343,66.7343,66.5781,66.6171,5490.0
2020-02-19 10:40:00,68.22,68.37,68.2,68.24,9902.0,66.6269,66.7734,66.6074,66.6464,9902.0
2020-02-19 10:45:00,68.27,68.28,68.08,68.11,5220.0,66.6757,66.6855,66.4902,66.5195,5220.0
2020-02-19 10:50:00,68.11,68.19,68.1,68.19,3600.0,66.5195,66.5976,66.5097,66.5976,3600.0
2020-02-19 10:55:00,68.21,68.29,68.17,68.17,4264.0,66.6171,66.6953,66.5781,66.5781,4264.0
2020-02-19 11:00:00,68.16,68.21,68.13,68.21,5843.0,66.5683,66.6171,66.539,66.6171,5843.0
2020-02-19 11:05:00,68.18,68.23,68.14,68.18,7316.0,66.5878,66.6367,66.5488,66.5878,7316.0
2020-02-19 11:10:00,68.2,68.26,68.16,68.23,6259.0,66.6074,66.666,66.5683,66.6367,6259.0
2020-02-19 11:15:00,68.24,68.33,68.22,68.25,8820.0,66.6464,66.7343,66.6269,66.6562,8820.0
2020-02-19 11:20:00,68.3,68.32,68.25,68.25,5853.0,66.705,66.7246,66.6562,66.6562,5853.0
2020-02-19 11:25:00,68.26,68.34,68.23,68.33,11960.0,66.666,66.7441,66.6367,66.7343,11960.0
2020-02-19 11:30:00,68.37,68.38,68.3,68.3,8578.0,66.7734,66.7832,66.705,66.705,8578.0
2020-02-19 11:35:00,68.3,68.38,68.3,68.3,13943.0,66.705,66.7832,66.705,66.705,13943.0
2020-02-19 11:40:00,68.29,68.36,68.28,68.32,7532.0,66.6953,66.7636,66.6855,66.7246,7532.0
2020-02-19 11:45:00,68.35,68.48,68.28,68.45,14651.0,66.7539,66.8808,66.6855,66.8515,14651.0
2020-02-19 11:50:00,68.47,68.51,68.3,68.31,12594.0,66.8711,66.9101,66.705,66.7148,12594.0
2020-02-19 11:55:00,68.31,68.34,68.18,68.18,12189.0,66.7148,66.7441,66.5878,66.5878,12189.0
2020-02-19 12:00:00,68.17,68.18,68.11,68.11,8719.0,66.5781,66.5878,66.5195,66.5195,8719.0
2020-02-19 12:05:00,68.09,68.17,68.09,68.11,13071.0,66.5,66.5781,66.5,66.5195,13071.0
2020-02-19 12:10:00,68.1,68.2,68.1,68.2,7467.0,66.5097,66.6074,66.5097,66.6074,7467.0
2020-02-19 12:15:00,68.19,68.25,68.17,68.23,7439.0,66.5976,66.6562,66.5781,66.6367,7439.0
2020-02-19 12:20:00,68.22,68.24,68.12,68.12,9165.0,66.6269,66.6464,66.5293,66.5293,9165.0
2020-02-19 12:25:00,68.11,68.12,68.06,68.06,5650.0,66.5195,66.5293,66.4707,66.4707,5650.0
2020-02-19 12:30:00,68.06,68.1,68.02,68.02,9504.0,66.4707,66.5097,66.4316,66.4316,9504.0
2020-02-19 12:35:00,68.03,68.11,68.02,68.08,11887.0,66.4414,66.5195,66.4316,66.4902,11887.0
2020-02-19 12:40:00,68.07,68.1,68.03,68.05,5034.0,66.4804,66.5097,66.4414,66.4609,5034.0
2020-02-19 12:45:00,68.06,68.24,68.05,68.23,8384.0,66.4707,66.6464,66.4609,66.6367,8384.0
2020-02-19 12:50:00,68.25,68.29,68.19,68.19,8948.0,66.6562,66.6953,66.5976,66.5976,8948.0
2020-02-19 12:55:00,68.2,68.2,68.07,68.13,19065.0,66.6074,66.6074,66.4804,66.539,19065.0
2020-02-19 13:00:00,68.12,68.31,68.06,68.3,43840.0,66.5293,66.7148,66.4707,66.705,43840.0
2020-02-19 13:05:00,68.29,68.32,68.23,68.23,21570.0,66.6953,66.7246,66.6367,66.6367,21570.0
2020-02-19 13:10:00,68.23,68.31,68.2,68.29,11457.0,66.6367,66.7148,66.6074,66.6953,11457.0
2020-02-19 13:15:00,68.29,68.31,68.21,68.27,18072.0,66.6953,66.7148,66.6171,66.6757,18072.0
2020-02-19 13:20:00,68.27,68.27,68.13,68.14,12161.0,66.6757,66.6757,66.539,66.5488,12161.0
2020-02-19 13:25:00,68.13,68.18,68.1,68.17,12149.0,66.539,66.5878,66.5097,66.5781,12149.0
2020-02-19 13:30:00,68.17,68.17,68.06,68.09,9260.0,66.5781,66.5781,66.4707,66.5,9260.0
2020-02-19 13:35:00,68.09,68.14,68.06,68.06,10124.0,66.5,66.5488,66.4707,66.4707,10124.0
2020-02-19 13:40:00,68.08,68.13,68.08,68.13,5223.0,66.4902,66.539,66.4902,66.539,5223.0
2020-02-19 13:45:00,68.13,68.15,68.08,68.1,10673.0,66.539,66.5585,66.4902,66.5097,10673.0
2020-02-19 13:50:00,68.09,68.09,68.02,68.02,6623.0,66.5,66.5,66.4316,66.4316,6623.0
2020-02-19 13:55:00,68.01,68.05,67.97,68.02,14991.0,66.4218,66.4609,66.3828,66.4316,14991.0
2020-02-19 14:00:00,67.98,68.11,67.97,68.09,15763.0,66.3925,66.5195,66.3828,66.5,15763.0
2020-02-19 14:05:00,68.12,68.32,68.1,68.25,12453.0,66.5293,66.7246,66.5097,66.6562,12453.0
2020-02-19 14:10:00,68.25,68.37,68.23,68.36,14533.0,66.6562,66.7734,66.6367,66.7636,14533.0
2020-02-19 14:15:00,68.35,68.4,68.32,68.36,17205.0,66.7539,66.8027,66.7246,66.7636,17205.0
2020-02-19 14:20:00,68.38,68.42,68.32,68.38,18710.0,66.7832,66.8222,66.7246,66.7832,18710.0
2020-02-19 14:25:00,68.39,68.43,68.37,68.41,10424.0,66.7929,66.832,66.7734,66.8125,10424.0
2020-02-19 14:30:00,68.42,68.45,68.36,68.39,12140.0,66.8222,66.8515,66.7636,66.7929,12140.0
2020-02-19 14:35:00,68.4,68.44,68.36,68.37,14042.0,66.8027,66.8418,66.7636,66.7734,14042.0
2020-02-19 14:40:00,68.37,68.43,68.35,68.43,13775.0,66.7734,66.832,66.7539,66.832,13775.0
2020-02-19 14:45:00,68.42,68.45,68.38,68.4,19098.0,66.8222,66.8515,66.7832,66.8027,19098.0
2020-02-19 14:50:00,68.4,68.44,68.39,68.44,11542.0,66.8027,66.8418,66.7929,66.8418,11542.0
2020-02-19 14:55:00,68.45,68.49,68.39,68.45,15839.0,66.8515,66.8906,66.7929,66.8515,15839.0
2020-02-19 15:00:00,68.46,68.48,68.39,68.42,15156.0,66.8613,66.8808,66.7929,66.8222,15156.0
2020-02-19 15:05:00,68.41,68.41,68.18,68.18,23785.0,66.8125,66.8125,66.5878,66.5878,23785.0
2020-02-19 15:10:00,68.19,68.19,68.1,68.11,27828.0,66.5976,66.5976,66.5097,66.5195,27828.0
2020-02-19 15:15:00,68.11,68.18,68.1,68.18,16144.0,66.5195,66.5878,66.5097,66.5878,16144.0
2020-02-19 15:20:00,68.17,68.22,68.14,68.2,10338.0,66.5781,66.6269,66.5488,66.6074,10338.0
2020-02-19 15:25:00,68.2,68.23,68.13,68.14,15340.0,66.6074,66.6367,66.539,66.5488,15340.0
2020-02-19 15:30:00,68.14,68.32,68.12,68.25,45527.0,66.5488,66.7246,66.5293,66.6562,45527.0
2020-02-19 15:35:00,68.25,68.27,68.17,68.18,26062.0,66.6562,66.6757,66.5781,66.5878,26062.0
2020-02-19 15:40:00,68.18,68.21,68.14,68.14,30943.0,66.5878,66.6171,66.5488,66.5488,30943.0
2020-02-19 15:45:00,68.13,68.13,68.03,68.04,37886.0,66.539,66.539,66.4414,66.4511,37886.0
2020-02-19 15:50:00,68.03,68.04,67.95,67.99,56538.0,66.4414,66.4511,66.3632,66.4023,56538.0
2020-02-19 15:55:00,67.98,68.03,67.91,67.97,120266.0,66.3925,66.4414,66.3242,66.3828,120266.0
2020-02-20 09:30:00,67.86,68.09,67.66,68.01,29042.0,66.3729,66.5979,66.1773,66.5197,29042.0
2020-02-20 09:35:00,68.02,68.1,67.68,67.98,31148.0,66.5294,66.6077,66.1969,66.4903,31148.0
2020-02-20 09:40:00,67.98,68.11,67.91,68.0,21131.0,66.4903,66.6175,66.4218,66.5099,21131.0
2020-02-20 09:45:00,67.93,67.96,67.75,67.95,14805.0,66.4414,66.4708,66.2654,66.461,14805.0
2020-02-20 09:50:00,68.01,68.3,68.01,68.3,39081.0,66.5197,66.8033,66.5197,66.8033,39081.0
2020-02-20 09:55:00,68.33,68.4,68.27,68.36,21421.0,66.8326,66.9011,66.774,66.862,21421.0
2020-02-20 10:00:00,68.37,68.49,68.27,68.48,15877.0,66.8718,66.9891,66.774,66.9794,15877.0
2020-02-20 10:05:00,68.5,68.57,68.44,68.49,21332.0,66.9989,67.0674,66.9402,66.9891,21332.0
2020-02-20 10:10:00,68.5,68.5,68.39,68.45,8718.0,66.9989,66.9989,66.8913,66.95,8718.0
2020-02-20 10:15:00,68.45,68.51,68.35,68.4,15204.0,66.95,67.0087,66.8522,66.9011,15204.0
2020-02-20 10:20:00,68.41,68.42,68.12,68.14,10612.0,66.9109,66.9207,66.6272,66.6468,10612.0
2020-02-20 10:25:00,68.13,68.31,68.13,68.26,11918.0,66.637,66.8131,66.637,66.7642,11918.0
2020-02-20 10:30:00,68.24,68.25,68.16,68.2,9954.0,66.7446,66.7544,66.6664,66.7055,9954.0
2020-02-20 10:35:00,68.19,68.38,68.19,68.36,9539.0,66.6957,66.8815,66.6957,66.862,9539.0
2020-02-20 10:40:00,68.35,68.47,68.35,68.38,6360.0,66.8522,66.9696,66.8522,66.8815,6360.0
2020-02-20 10:45:00,68.4,68.45,68.28,68.31,4788.0,66.9011,66.95,66.7837,66.8131,4788.0
2020-02-20 10:50:00,68.25,68.37,68.24,68.26,10455.0,66.7544,66.8718,66.7446,66.7642,10455.0
2020-02-20 10:55:00,68.21,68.24,68.13,68.17,11365.0,66.7153,66.7446,66.637,66.6761,11365.0
2020-02-20 11:00:00,68.1,68.1,67.94,67.96,7957.0,66.6077,66.6077,66.4512,66.4708,7957.0
2020-02-20 11:05:00,67.93,67.98,67.8,67.81,6597.0,66.4414,66.4903,66.3143,66.324,6597.0
2020-02-20 11:10:00,67.81,67.81,67.52,67.53,28094.0,66.324,66.324,66.0404,66.0502,28094.0
2020-02-20 11:15:00,67.52,67.52,67.33,67.44,14846.0,66.0404,66.0404,65.8546,65.9621,14846.0
2020-02-20 11:20:00,67.41,67.51,67.27,67.32,9094.0,65.9328,66.0306,65.7959,65.8448,9094.0
2020-02-20 11:25:00,67.32,67.32,66.91,66.92,21765.0,65.8448,65.8448,65.4438,65.4535,21765.0
2020-02-20 11:30:00,66.91,66.97,66.25,66.6,44377.0,65.4438,65.5024,64.7982,65.1406,44377.0
2020-02-20 11:35:00,66.53,67.13,66.43,67.13,23656.0,65.0721,65.6589,64.9743,65.6589,23656.0
2020-02-20 11:40:00,66.99,67.1,66.77,66.85,46069.0,65.522,65.6296,65.3068,65.3851,46069.0
2020-02-20 11:45:00,66.89,66.89,66.76,66.8,22567.0,65.4242,65.4242,65.297,65.3362,22567.0
2020-02-20 11:50:00,66.78,67.1,66.69,67.09,34054.0,65.3166,65.6296,65.2286,65.6198,34054.0
2020-02-20 11:55:00,67.07,67.16,66.93,66.96,11590.0,65.6003,65.6883,65.4633,65.4927,11590.0
2020-02-20 12:00:00,66.92,66.92,66.74,66.8,12342.0,65.4535,65.4535,65.2775,65.3362,12342.0
2020-02-20 12:05:00,66.83,66.88,66.74,66.8,10199.0,65.3655,65.4144,65.2775,65.3362,10199.0
2020-02-20 12:10:00,66.79,67.12,66.78,67.1,12822.0,65.3264,65.6492,65.3166,65.6296,12822.0
2020-02-20 12:15:00,67.09,67.11,67.0,67.05,10749.0,65.6198,65.6394,65.5318,65.5807,10749.0
2020-02-20 12:20:00,67.01,67.02,66.79,66.79,16915.0,65.5416,65.5514,65.3264,65.3264,16915.0
2020-02-20 12:25:00,66.8,66.89,66.8,66.8,5739.0,65.3362,65.4242,65.3362,65.3362,5739.0
2020-02-20 12:30:00,66.84,67.02,66.84,66.94,8099.0,65.3753,65.5514,65.3753,65.4731,8099.0
2020-02-20 12:35:00,67.0,67.07,66.95,66.98,6775.0,65.5318,65.6003,65.4829,65.5122,6775.0
2020-02-20 12:40:00,66.99,67.03,66.94,66.96,81559.0,65.522,65.5611,65.4731,65.4927,81559.0
2020-02-20 12:45:00,66.94,67.15,66.94,67.07,11001.0,65.4731,65.6785,65.4731,65.6003,11001.0
2020-02-20 12:50:00,67.07,67.21,67.06,67.18,12025.0,65.6003,65.7372,65.5905,65.7078,12025.0
2020-02-20 12:55:00,67.17,67.4,67.17,67.4,9332.0,65.6981,65.923,65.6981,65.923,9332.0
2020-02-20 13:00:00,67.39,67.39,67.19,67.27,8437.0,65.9132,65.9132,65.7176,65.7959,8437.0
2020-02-20 13:05:00,67.27,67.46,67.24,67.46,10096.0,65.7959,65.9817,65.7665,65.9817,10096.0
2020-02-20 13:10:00,67.44,67.61,67.42,67.6,13241.0,65.9621,66.1284,65.9426,66.1186,13241.0
2020-02-20 13:15:00,67.6,67.62,67.34,67.39,8567.0,66.1186,66.1382,65.8643,65.9132,8567.0
2020-02-20 13:20:00,67.41,67.42,67.37,67.37,4779.0,65.9328,65.9426,65.8937,65.8937,4779.0
2020-02-20 13:25:00,67.4,67.61,67.36,67.52,5100.0,65.923,66.1284,65.8839,66.0404,5100.0
2020-02-20 13:30:00,67.55,67.61,67.49,67.61,3314.0,66.0697,66.1284,66.0111,66.1284,3314.0
2020-02-20 13:35:00,67.56,67.56,67.36,67.42,5115.0,66.0795,66.0795,65.8839,65.9426,5115.0
2020-02-20 13:40:00,67.45,67.47,67.34,67.39,5056.0,65.9719,65.9915,65.8643,65.9132,5056.0
2020-02-20 13:45:00,67.33,67.48,67.33,67.48,1600.0,65.8546,66.0013,65.8546,66.0013,1600.0
2020-02-20 13:50:00,67.46,67.52,67.45,67.47,3563.0,65.9817,66.0404,65.9719,65.9915,3563.0
2020-02-20 13:55:00,67.49,67.52,67.44,67.48,5227.0,66.0111,66.0404,65.9621,66.0013,5227.0
2020-02-20 14:00:00,67.57,67.7,67.57,67.64,10996.0,66.0893,66.2164,66.0893,66.1578,10996.0
2020-02-20 14:05:00,67.65,67.76,67.65,67.72,4923.0,66.1675,66.2751,66.1675,66.236,4923.0
2020-02-20 14:10:00,67.74,67.85,67.72,67.75,3810.0,66.2556,66.3632,66.236,66.2654,3810.0
2020-02-20 14:15:00,67.77,67.79,67.72,67.74,13110.0,66.2849,66.3045,66.236,66.2556,13110.0
2020-02-20 14:20:00,67.73,67.89,67.72,67.87,11778.0,66.2458,66.4023,66.236,66.3827,11778.0
2020-02-20 14:25:00,67.87,67.87,67.73,67.75,4180.0,66.3827,66.3827,66.2458,66.2654,4180.0
2020-02-20 14:30:00,67.77,67.97,67.74,67.96,10125.0,66.2849,66.4805,66.2556,66.4708,10125.0
2020-02-20 14:35:00,67.97,68.04,67.95,67.97,11713.0,66.4805,66.549,66.461,66.4805,11713.0
2020-02-20 14:40:00,67.97,67.97,67.79,67.79,15529.0,66.4805,66.4805,66.3045,66.3045,15529.0
2020-02-20 14:45:00,67.81,67.87,67.8,67.85,15390.0,66.324,66.3827,66.3143,66.3632,15390.0
2020-02-20 14:50:00,67.84,67.85,67.7,67.84,14056.0,66.3534,66.3632,66.2164,66.3534,14056.0
2020-02-20 14:55:00,67.84,67.94,67.81,67.85,11355.0,66.3534,66.4512,66.324,66.3632,11355.0
2020-02-20 15:00:00,67.85,67.85,67.77,67.83,12511.0,66.3632,66.3632,66.2849,66.3436,12511.0
2020-02-20 15:05:00,67.84,67.95,67.82,67.85,8586.0,66.3534,66.461,66.3338,66.3632,8586.0
2020-02-20 15:10:00,67.86,67.89,67.74,67.85,14317.0,66.3729,66.4023,66.2556,66.3632,14317.0
2020-02-20 15:15:00,67.84,67.97,67.82,67.94,12387.0,66.3534,66.4805,66.3338,66.4512,12387.0
2020-02-20 15:20:00,67.95,68.0,67.92,67.98,8987.0,66.461,66.5099,66.4316,66.4903,8987.0
2020-02-20 15:25:00,67.99,68.04,67.98,68.0,8182.0,66.5001,66.549,66.4903,66.5099,8182.0
2020-02-20 15:30:00,68.0,68.12,67.97,67.98,24630.0,66.5099,66.6272,66.4805,66.4903,24630.0
2020-02-20 15:35:00,67.99,68.01,67.9,67.98,12263.0,66.5001,66.5197,66.4121,66.4903,12263.0
2020-02-20 15:40:00,67.99,68.08,67.95,68.07,12339.0,66.5001,66.5881,66.461,66.5783,12339.0
2020-02-20 15:45:00,68.08,68.08,67.86,67.87,16878.0,66.5881,66.5881,66.3729,66.3827,16878.0
2020-02-20 15:50:00,67.86,67.93,67.83,67.91,29527.0,66.3729,66.4414,66.3436,66.4218,29527.0
2020-02-20 15:55:00,67.92,67.99,67.89,67.89,42777.0,66.4316,66.5001,66.4023,66.4023,42777.0
2020-02-21 09:30:00,67.56,67.56,67.0,67.12,28444.0,66.0795,66.0795,65.5318,65.6492,28444.0
2020-02-21 09:35:00,67.11,67.19,66.8,66.81,13778.0,65.6394,65.7176,65.3362,65.346,13778.0
2020-02-21 09:40:00,66.78,66.86,66.41,66.66,13670.0,65.3166,65.3949,64.9547,65.1992,13670.0
2020-02-21 09:45:00,66.59,66.73,65.8,65.87,37884.0,65.1308,65.2677,64.3581,64.4266,37884.0
2020-02-21 09:50:00,65.87,66.46,65.87,66.38,25604.0,64.4266,65.0036,64.4266,64.9254,25604.0
2020-02-21 09:55:00,66.4,66.53,66.22,66.31,15034.0,64.9449,65.0721,64.7689,64.8569,15034.0
2020-02-21 10:00:00,66.3,66.38,66.05,66.25,50253.0,64.8471,64.9254,64.6026,64.7982,50253.0
2020-02-21 10:05:00,66.25,66.54,66.18,66.37,20420.0,64.7982,65.0819,64.7298,64.9156,20420.0
2020-02-21 10:10:00,66.38,66.44,66.21,66.28,18178.0,64.9254,64.9841,64.7591,64.8276,18178.0
2020-02-21 10:15:00,66.26,66.57,66.26,66.49,21981.0,64.808,65.1112,64.808,65.033,21981.0
2020-02-21 10:20:00,66.5,66.66,66.45,66.66,11502.0,65.0427,65.1992,64.9938,65.1992,11502.0
2020-02-21 10:25:00,66.62,66.71,66.55,66.56,6719.0,65.1601,65.2481,65.0917,65.1014,6719.0
2020-02-21 10:30:00,66.54,66.54,66.29,66.33,10157.0,65.0819,65.0819,64.8373,64.8765,10157.0
2020-02-21 10:35:00,66.29,66.36,66.2,66.21,6245.0,64.8373,64.9058,64.7493,64.7591,6245.0
2020-02-21 10:40:00,66.2,66.26,66.1,66.21,20423.0,64.7493,64.808,64.6515,64.7591,20423.0
2020-02-21 10:45:00,66.2,66.53,66.11,66.53,11825.0,64.7493,65.0721,64.6613,65.0721,11825.0
2020-02-21 10:50:00,66.48,66.62,66.38,66.62,11301.0,65.0232,65.1601,64.9254,65.1601,11301.0
2020-02-21 10:55:00,66.63,66.75,66.63,66.71,9577.0,65.1699,65.2873,65.1699,65.2481,9577.0
2020-02-21 11:00:00,66.69,66.74,66.6,66.66,22903.0,65.2286,65.2775,65.1406,65.1992,22903.0
2020-02-21 11:05:00,66.7,66.71,66.51,66.54,7681.0,65.2384,65.2481,65.0525,65.0819,7681.0
2020-02-21 11:10:00,66.49,66.7,66.49,66.68,10164.0,65.033,65.2384,65.033,65.2188,10164.0
2020-02-21 11:15:00,66.71,66.73,66.61,66.62,4258.0,65.2481,65.2677,65.1503,65.1601,4258.0
2020-02-21 11:20:00,66.53,66.81,66.5,66.79,13017.0,65.0721,65.346,65.0427,65.3264,13017.0
2020-02-21 11:25:00,66.79,66.87,66.74,66.79,3959.0,65.3264,65.4046,65.2775,65.3264,3959.0
2020-02-21 11:30:00,66.82,66.9,66.79,66.79,8477.0,65.3557,65.434,65.3264,65.3264,8477.0
2020-02-21 11:35:00,66.8,66.8,66.71,66.79,6239.0,65.3362,65.3362,65.2481,65.3264,6239.0
2020-02-21 11:40:00,66.77,66.77,66.69,66.69,7186.0,65.3068,65.3068,65.2286,65.2286,7186.0
2020-02-21 11:45:00,66.69,66.69,66.63,66.66,5249.0,65.2286,65.2286,65.1699,65.1992,5249.0
2020-02-21 11:50:00,66.64,66.7,66.6,66.64,4964.0,65.1797,65.2384,65.1406,65.1797,4964.0
2020-02-21 11:55:00,66.66,66.72,66.61,66.62,2799.0,65.1992,65.2579,65.1503,65.1601,2799.0
2020-02-21 12:00:00,66.65,66.71,66.62,66.71,2996.0,65.1895,65.2481,65.1601,65.2481,2996.0
2020-02-21 12:05:00,66.73,66.74,66.6,66.62,2268.0,65.2677,65.2775,65.1406,65.1601,2268.0
2020-02-21 12:10:00,66.57,66.75,66.56,66.72,9742.0,65.1112,65.2873,65.1014,65.2579,9742.0
2020-02-21 12:15:00,66.73,66.73,66.62,66.63,5310.0,65.2677,65.2677,65.1601,65.1699,5310.0
2020-02-21 12:20:00,66.64,66.66,66.59,66.61,4340.0,65.1797,65.1992,65.1308,65.1503,4340.0
2020-02-21 12:25:00,66.51,66.58,66.5,66.5,3859.0,65.0525,65.121,65.0427,65.0427,3859.0
2020-02-21 12:30:00,66.45,66.48,66.34,66.37,17110.0,64.9938,65.0232,64.8863,64.9156,17110.0
2020-02-21 12:35:00,66.34,66.41,66.28,66.4,6967.0,64.8863,64.9547,64.8276,64.9449,6967.0
2020-02-21 12:40:00,66.36,66.36,66.21,66.28,5694.0,64.9058,64.9058,64.7591,64.8276,5694.0
2020-02-21 12:45:00,66.27,66.28,66.12,66.17,3851.0,64.8178,64.8276,64.6711,64.72,3851.0
2020-02-21 12:50:00,66.15,66.18,66.04,66.09,22466.0,64.7004,64.7298,64.5928,64.6417,22466.0
2020-02-21 12:55:00,66.07,66.21,66.05,66.19,5794.0,64.6222,64.7591,64.6026,64.7395,5794.0
2020-02-21 13:00:00,66.18,66.24,66.14,66.24,8069.0,64.7298,64.7884,64.6906,64.7884,8069.0
2020-02-21 13:05:00,66.2,66.21,66.04,66.04,3820.0,64.7493,64.7591,64.5928,64.5928,3820.0
2020-02-21 13:10:00,66.04,66.04,65.89,65.89,24781.0,64.5928,64.5928,64.4461,64.4461,24781.0
2020-02-21 13:15:00,65.89,66.0,65.89,65.99,4929.0,64.4461,64.5537,64.4461,64.5439,4929.0
2020-02-21 13:20:00,66.04,66.05,65.93,66.03,4785.0,64.5928,64.6026,64.4852,64.583,4785.0
2020-02-21 13:25:00,66.01,66.07,65.89,65.92,6738.0,64.5635,64.6222,64.4461,64.4755,6738.0
2020-02-21 13:30:00,65.94,65.97,65.85,65.85,25446.0,64.495,64.5244,64.407,64.407,25446.0
2020-02-21 13:35:00,65.84,65.97,65.78,65.97,20333.0,64.3972,64.5244,64.3385,64.5244,20333.0
2020-02-21 13:40:00,65.98,66.0,65.87,65.87,4123.0,64.5341,64.5537,64.4266,64.4266,4123.0
2020-02-21 13:45:00,65.85,65.9,65.77,65.8,10059.0,64.407,64.4559,64.3287,64.3581,10059.0
2020-02-21 13:50:00,65.8,65.84,65.64,65.67,85967.0,64.3581,64.3972,64.2016,64.2309,85967.0
2020-02-21 13:55:00,65.69,65.99,65.69,65.99,11348.0,64.2505,64.5439,64.2505,64.5439,11348.0
2020-02-21 14:00:00,65.96,66.15,65.96,66.13,12923.0,64.5146,64.7004,64.5146,64.6809,12923.0
2020-02-21 14:05:00,66.12,66.12,66.0,66.02,4701.0,64.6711,64.6711,64.5537,64.5733,4701.0
2020-02-21 14:10:00,65.99,66.01,65.88,65.89,15214.0,64.5439,64.5635,64.4363,64.4461,15214.0
2020-02-21 14:15:00,65.91,65.93,65.78,65.87,21391.0,64.4657,64.4852,64.3385,64.4266,21391.0
2020-02-21 14:20:00,65.85,65.95,65.76,65.76,8807.0,64.407,64.5048,64.319,64.319,8807.0
2020-02-21 14:25:00,65.79,65.98,65.78,65.98,21094.0,64.3483,64.5341,64.3385,64.5341,21094.0
2020-02-21 14:30:00,65.97,66.04,65.95,65.97,7119.0,64.5244,64.5928,64.5048,64.5244,7119.0
2020-02-21 14:35:00,65.97,65.98,65.87,65.89,8402.0,64.5244,64.5341,64.4266,64.4461,8402.0
2020-02-21 14:40:00,65.89,66.08,65.85,66.06,5540.0,64.4461,64.6319,64.407,64.6124,5540.0
2020-02-21 14:45:00,66.04,66.04,65.94,65.94,4017.0,64.5928,64.5928,64.495,64.495,4017.0
2020-02-21 14:50:00,65.95,66.09,65.95,66.0,5699.0,64.5048,64.6417,64.5048,64.5537,5699.0
2020-02-21 14:55:00,66.01,66.16,66.0,66.07,7377.0,64.5635,64.7102,64.5537,64.6222,7377.0
2020-02-21 15:00:00,66.06,66.07,66.01,66.05,10285.0,64.6124,64.6222,64.5635,64.6026,10285.0
2020-02-21 15:05:00,66.04,66.05,65.94,66.0,12574.0,64.5928,64.6026,64.495,64.5537,12574.0
2020-02-21 15:10:00,65.99,66.06,65.96,66.03,9135.0,64.5439,64.6124,64.5146,64.583,9135.0
2020-02-21 15:15:00,66.03,66.04,65.97,65.98,11576.0,64.583,64.5928,64.5244,64.5341,11576.0
2020-02-21 15:20:00,65.96,66.04,65.93,66.02,19086.0,64.5146,64.5928,64.4852,64.5733,19086.0
2020-02-21 15:25:00,66.0,66.04,65.94,65.99,11441.0,64.5537,64.5928,64.495,64.5439,11441.0
2020-02-21 15:30:00,65.98,66.04,65.86,65.9,16093.0,64.5341,64.5928,64.4168,64.4559,16093.0
2020-02-21 15:35:00,65.9,65.98,65.89,65.96,16332.0,64.4559,64.5341,64.4461,64.5146,16332.0
2020-02-21 15:40:00,65.95,66.05,65.94,66.03,33128.0,64.5048,64.6026,64.495,64.583,33128.0
2020-02-21 15:45:00,66.03,66.14,66.03,66.12,31645.0,64.583,64.6906,64.583,64.6711,31645.0
2020-02-21 15:50:00,66.12,66.28,66.02,66.05,95790.0,64.6711,64.8276,64.5733,64.6026,95790.0
2020-02-21 15:55:00,66.03,66.07,65.98,66.01,157412.0,64.583,64.6222,64.5341,64.5635,157412.0
2020-02-24 09:30:00,63.19,63.64,62.67,63.5,226247.0,61.8053,62.2454,61.2967,62.1085,226247.0
2020-02-24 09:35:00,63.5,64.1,63.48,63.73,71730.0,62.1085,62.6953,62.0889,62.3334,71730.0
2020-02-24 09:40:00,63.8,64.16,63.65,64.09,167227.0,62.4019,62.754,62.2552,62.6856,167227.0
2020-02-24 09:45:00,64.07,64.2,63.81,63.88,94352.0,62.666,62.7931,62.4117,62.4802,94352.0
2020-02-24 09:50:00,63.88,64.18,63.83,64.03,44991.0,62.4802,62.7736,62.4313,62.6269,44991.0
2020-02-24 09:55:00,64.03,64.04,63.83,63.97,108270.0,62.6269,62.6367,62.4313,62.5682,108270.0
2020-02-24 10:00:00,63.97,64.15,63.95,64.0,55517.0,62.5682,62.7442,62.5486,62.5975,55517.0
2020-02-24 10:05:00,64.0,64.21,63.98,64.21,27423.0,62.5975,62.8029,62.578,62.8029,27423.0
2020-02-24 10:10:00,64.2,64.51,64.13,64.51,110872.0,62.7931,63.0964,62.7247,63.0964,110872.0
2020-02-24 10:15:00,64.48,64.48,64.28,64.33,14992.0,63.067,63.067,62.8714,62.9203,14992.0
2020-02-24 10:20:00,64.33,64.38,64.27,64.37,24397.0,62.9203,62.9692,62.8616,62.9594,24397.0
2020-02-24 10:25:00,64.42,64.47,64.18,64.3,36262.0,63.0083,63.0572,62.7736,62.891,36262.0
2020-02-24 10:30:00,64.28,64.29,63.9,64.0,63102.0,62.8714,62.8812,62.4997,62.5975,63102.0
2020-02-24 10:35:00,63.98,64.1,63.94,64.02,25594.0,62.578,62.6953,62.5388,62.6171,25594.0
2020-02-24 10:40:00,63.98,64.08,63.87,64.08,19741.0,62.578,62.6758,62.4704,62.6758,19741.0
2020-02-24 10:45:00,64.08,64.08,63.81,63.94,17278.0,62.6758,62.6758,62.4117,62.5388,17278.0
2020-02-24 10:50:00,63.99,64.19,63.99,64.14,7326.0,62.5877,62.7834,62.5877,62.7345,7326.0
2020-02-24 10:55:00,64.16,64.25,64.1,64.13,9648.0,62.754,62.8421,62.6953,62.7247,9648.0
2020-02-24 11:00:00,64.1,64.1,63.67,63.67,12048.0,62.6953,62.6953,62.2748,62.2748,12048.0
2020-02-24 11:05:00,63.69,63.95,63.65,63.77,18577.0,62.2943,62.5486,62.2552,62.3726,18577.0
2020-02-24 11:10:00,63.74,63.93,63.74,63.9,33321.0,62.3432,62.5291,62.3432,62.4997,33321.0
2020-02-24 11:15:00,63.89,64.09,63.8,64.08,10770.0,62.4899,62.6856,62.4019,62.6758,10770.0
2020-02-24 11:20:00,64.1,64.15,64.0,64.09,7151.0,62.6953,62.7442,62.5975,62.6856,7151.0
2020-02-24 11:25:00,64.12,64.15,64.01,64.15,6105.0,62.7149,62.7442,62.6073,62.7442,6105.0
2020-02-24 11:30:00,64.15,64.21,63.95,63.98,6100.0,62.7442,62.8029,62.5486,62.578,6100.0
2020-02-24 11:35:00,63.95,64.06,63.9,64.03,4927.0,62.5486,62.6562,62.4997,62.6269,4927.0
2020-02-24 11:40:00,64.04,64.04,63.85,63.91,20894.0,62.6367,62.6367,62.4508,62.5095,20894.0
2020-02-24 11:45:00,63.92,63.95,63.85,63.88,35271.0,62.5193,62.5486,62.4508,62.4802,35271.0
2020-02-24 11:50:00,63.9,63.95,63.84,63.9,20258.0,62.4997,62.5486,62.441,62.4997,20258.0
2020-02-24 11:55:00,63.86,64.18,63.85,64.03,14567.0,62.4606,62.7736,62.4508,62.6269,14567.0
2020-02-24 12:00:00,63.97,63.97,63.77,63.81,10205.0,62.5682,62.5682,62.3726,62.4117,10205.0
2020-02-24 12:05:00,63.81,63.81,63.64,63.69,5828.0,62.4117,62.4117,62.2454,62.2943,5828.0
2020-02-24 12:10:00,63.68,63.8,63.67,63.7,5016.0,62.2845,62.4019,62.2748,62.3041,5016.0
2020-02-24 12:15:00,63.72,63.83,63.66,63.8,5707.0,62.3237,62.4313,62.265,62.4019,5707.0
2020-02-24 12:20:00,63.79,63.88,63.72,63.73,8074.0,62.3921,62.4802,62.3237,62.3334,8074.0
2020-02-24 12:25:00,63.71,63.89,63.7,63.74,11605.0,62.3139,62.4899,62.3041,62.3432,11605.0
2020-02-24 12:30:00,63.7,63.77,63.53,63.58,10205.0,62.3041,62.3726,62.1378,62.1867,10205.0
2020-02-24 12:35:00,63.61,63.84,63.61,63.83,12688.0,62.2161,62.441,62.2161,62.4313,12688.0
2020-02-24 12:40:00,63.84,63.87,63.71,63.83,9196.0,62.441,62.4704,62.3139,62.4313,9196.0
2020-02-24 12:45:00,63.78,63.79,63.64,63.69,4370.0,62.3824,62.3921,62.2454,62.2943,4370.0
2020-02-24 12:50:00,63.66,63.72,63.61,63.7,2819.0,62.265,62.3237,62.2161,62.3041,2819.0
2020-02-24 12:55:00,63.68,63.69,63.6,63.64,4407.0,62.2845,62.2943,62.2063,62.2454,4407.0
2020-02-24 13:00:00,63.62,63.66,63.55,63.55,8401.0,62.2259,62.265,62.1574,62.1574,8401.0
2020-02-24 13:05:00,63.58,63.68,63.55,63.55,7886.0,62.1867,62.2845,62.1574,62.1574,7886.0
2020-02-24 13:10:00,63.56,63.56,63.46,63.48,6411.0,62.1672,62.1672,62.0694,62.0889,6411.0
2020-02-24 13:15:00,63.48,63.52,63.38,63.49,5402.0,62.0889,62.128,61.9911,62.0987,5402.0
2020-02-24 13:20:00,63.49,63.58,63.48,63.52,6408.0,62.0987,62.1867,62.0889,62.128,6408.0
2020-02-24 13:25:00,63.55,63.8,63.55,63.8,10137.0,62.1574,62.4019,62.1574,62.4019,10137.0
2020-02-24 13:30:00,63.78,63.8,63.71,63.76,4946.0,62.3824,62.4019,62.3139,62.3628,4946.0
2020-02-24 13:35:00,63.72,63.86,63.72,63.74,4983.0,62.3237,62.4606,62.3237,62.3432,4983.0
2020-02-24 13:40:00,63.71,63.72,63.6,63.63,5164.0,62.3139,62.3237,62.2063,62.2356,5164.0
2020-02-24 13:45:00,63.62,63.7,63.6,63.66,12067.0,62.2259,62.3041,62.2063,62.265,12067.0
2020-02-24 13:50:00,63.67,63.69,63.6,63.67,5863.0,62.2748,62.2943,62.2063,62.2748,5863.0
2020-02-24 13:55:00,63.63,63.7,63.53,63.67,16758.0,62.2356,62.3041,62.1378,62.2748,16758.0
2020-02-24 14:00:00,63.65,63.71,63.54,63.56,9941.0,62.2552,62.3139,62.1476,62.1672,9941.0
2020-02-24 14:05:00,63.59,63.59,63.42,63.49,5170.0,62.1965,62.1965,62.0302,62.0987,5170.0
2020-02-24 14:10:00,63.51,63.56,63.44,63.5,13501.0,62.1183,62.1672,62.0498,62.1085,13501.0
2020-02-24 14:15:00,63.47,63.56,63.43,63.46,6763.0,62.0791,62.1672,62.04,62.0694,6763.0
2020-02-24 14:20:00,63.49,63.63,63.48,63.6,22687.0,62.0987,62.2356,62.0889,62.2063,22687.0
2020-02-24 14:25:00,63.62,63.95,63.62,63.88,11787.0,62.2259,62.5486,62.2259,62.4802,11787.0
2020-02-24 14:30:00,63.88,63.91,63.82,63.88,4276.0,62.4802,62.5095,62.4215,62.4802,4276.0
2020-02-24 14:35:00,63.84,63.92,63.73,63.89,9492.0,62.441,62.5193,62.3334,62.4899,9492.0
2020-02-24 14:40:00,63.87,63.87,63.75,63.82,4317.0,62.4704,62.4704,62.353,62.4215,4317.0
2020-02-24 14:45:00,63.78,63.87,63.78,63.85,9796.0,62.3824,62.4704,62.3824,62.4508,9796.0
2020-02-24 14:50:00,63.86,63.89,63.72,63.87,22454.0,62.4606,62.4899,62.3237,62.4704,22454.0
2020-02-24 14:55:00,63.84,64.04,63.79,64.04,14338.0,62.441,62.6367,62.3921,62.6367,14338.0
2020-02-24 15:00:00,64.06,64.39,64.04,64.38,33823.0,62.6562,62.979,62.6367,62.9692,33823.0
2020-02-24 15:05:00,64.39,64.45,64.29,64.33,23765.0,62.979,63.0377,62.8812,62.9203,23765.0
2020-02-24 15:10:00,64.33,64.33,64.11,64.13,6616.0,62.9203,62.9203,62.7051,62.7247,6616.0
2020-02-24 15:15:00,64.13,64.21,64.05,64.18,16081.0,62.7247,62.8029,62.6464,62.7736,16081.0
2020-02-24 15:20:00,64.21,64.34,64.16,64.2,20349.0,62.8029,62.9301,62.754,62.7931,20349.0
2020-02-24 15:25:00,64.18,64.25,64.09,64.21,24427.0,62.7736,62.8421,62.6856,62.8029,24427.0
2020-02-24 15:30:00,64.2,64.34,64.1,64.25,29668.0,62.7931,62.9301,62.6953,62.8421,29668.0
2020-02-24 15:35:00,64.25,64.31,64.11,64.13,34442.0,62.8421,62.9007,62.7051,62.7247,34442.0
2020-02-24 15:40:00,64.14,64.15,64.04,64.05,26932.0,62.7345,62.7442,62.6367,62.6464,26932.0
2020-02-24 15:45:00,64.06,64.32,64.05,64.31,45182.0,62.6562,62.9105,62.6464,62.9007,45182.0
2020-02-24 15:50:00,64.27,64.27,64.06,64.09,174718.0,62.8616,62.8616,62.6562,62.6856,174718.0
2020-02-24 15:55:00,64.09,64.12,63.84,63.9,137208.0,62.6856,62.7149,62.441,62.4997,137208.0
2020-02-25 09:30:00,64.7,64.78,64.1,64.24,40894.0,63.2822,63.3604,62.6953,62.8323,40894.0
2020-02-25 09:35:00,64.09,64.46,64.0,64.32,7768.0,62.6856,63.0474,62.5975,62.9105,7768.0
2020-02-25 09:40:00,64.33,64.33,63.89,63.92,12401.0,62.9203,62.9203,62.4899,62.5193,12401.0
2020-02-25 09:45:00,63.97,63.97,63.38,63.67,14641.0,62.5682,62.5682,61.9911,62.2748,14641.0
2020-02-25 09:50:00,63.7,63.98,63.65,63.96,12762.0,62.3041,62.578,62.2552,62.5584,12762.0
2020-02-25 09:55:00,63.91,63.95,63.68,63.72,18975.0,62.5095,62.5486,62.2845,62.3237,18975.0
2020-02-25 10:00:00,63.71,63.96,63.71,63.74,6797.0,62.3139,62.5584,62.3139,62.3432,6797.0
2020-02-25 10:05:00,63.66,63.76,63.61,63.61,17850.0,62.265,62.3628,62.2161,62.2161,17850.0
2020-02-25 10:10:00,63.55,63.8,63.38,63.46,33320.0,62.1574,62.4019,61.9911,62.0694,33320.0
2020-02-25 10:15:00,63.51,63.54,63.3,63.34,8304.0,62.1183,62.1476,61.9129,61.952,8304.0
2020-02-25 10:20:00,63.32,63.32,63.12,63.18,25756.0,61.9324,61.9324,61.7368,61.7955,25756.0
2020-02-25 10:25:00,63.05,63.19,62.93,63.07,38969.0,61.6683,61.8053,61.551,61.6879,38969.0
2020-02-25 10:30:00,63.08,63.19,62.63,62.83,30251.0,61.6977,61.8053,61.2576,61.4532,30251.0
2020-02-25 10:35:00,62.8,62.87,62.52,62.62,45460.0,61.4238,61.4923,61.15,61.2478,45460.0
2020-02-25 10:40:00,62.6,63.03,62.47,63.03,23965.0,61.2282,61.6488,61.1011,61.6488,23965.0
2020-02-25 10:45:00,62.95,63.03,62.5,62.5,11513.0,61.5705,61.6488,61.1304,61.1304,11513.0
2020-02-25 10:50:00,62.53,62.53,62.09,62.29,32035.0,61.1597,61.1597,60.7294,60.925,32035.0
2020-02-25 10:55:00,62.27,62.73,62.22,62.6,53137.0,60.9054,61.3554,60.8565,61.2282,53137.0
2020-02-25 11:00:00,62.6,62.81,62.43,62.48,18715.0,61.2282,61.4336,61.0619,61.1108,18715.0
2020-02-25 11:05:00,62.41,62.74,62.36,62.46,22308.0,61.0424,61.3651,60.9935,61.0913,22308.0
2020-02-25 11:10:00,62.4,62.56,62.11,62.39,65068.0,61.0326,61.1891,60.7489,61.0228,65068.0
2020-02-25 11:15:00,62.35,62.38,61.79,62.11,34539.0,60.9837,61.013,60.436,60.7489,34539.0
2020-02-25 11:20:00,62.03,62.17,61.9,62.12,14327.0,60.6707,60.8076,60.5435,60.7587,14327.0
2020-02-25 11:25:00,62.05,62.43,62.05,62.33,13570.0,60.6903,61.0619,60.6903,60.9641,13570.0
2020-02-25 11:30:00,62.4,62.65,62.24,62.6,13839.0,61.0326,61.2771,60.8761,61.2282,13839.0
2020-02-25 11:35:00,62.62,62.68,62.45,62.55,7732.0,61.2478,61.3065,61.0815,61.1793,7732.0
2020-02-25 11:40:00,62.56,62.63,62.41,62.42,8933.0,61.1891,61.2576,61.0424,61.0522,8933.0
2020-02-25 11:45:00,62.41,62.8,62.37,62.78,5034.0,61.0424,61.4238,61.0032,61.4043,5034.0
2020-02-25 11:50:00,62.77,62.9,62.66,62.9,9316.0,61.3945,61.5216,61.2869,61.5216,9316.0
2020-02-25 11:55:00,62.9,62.92,62.76,62.85,9828.0,61.5216,61.5412,61.3847,61.4727,9828.0
2020-02-25 12:00:00,62.84,62.97,62.76,62.8,29297.0,61.4629,61.5901,61.3847,61.4238,29297.0
2020-02-25 12:05:00,62.81,62.91,62.61,62.91,55840.0,61.4336,61.5314,61.238,61.5314,55840.0
2020-02-25 12:10:00,62.88,63.05,62.86,62.86,10016.0,61.5021,61.6683,61.4825,61.4825,10016.0
2020-02-25 12:15:00,62.87,63.1,62.74,62.79,36062.0,61.4923,61.7173,61.3651,61.414,36062.0
2020-02-25 12:20:00,62.79,62.86,62.7,62.8,12439.0,61.414,61.4825,61.326,61.4238,12439.0
2020-02-25 12:25:00,62.79,62.86,62.65,62.81,13883.0,61.414,61.4825,61.2771,61.4336,13883.0
2020-02-25 12:30:00,62.82,62.91,62.76,62.87,7433.0,61.4434,61.5314,61.3847,61.4923,7433.0
2020-02-25 12:35:00,62.86,62.96,62.83,62.87,6171.0,61.4825,61.5803,61.4532,61.4923,6171.0
2020-02-25 12:40:00,62.85,62.87,62.67,62.75,33731.0,61.4727,61.4923,61.2967,61.3749,33731.0
2020-02-25 12:45:00,62.73,62.77,62.52,62.6,16094.0,61.3554,61.3945,61.15,61.2282,16094.0
2020-02-25 12:50:00,62.59,62.67,62.49,62.67,9689.0,61.2184,61.2967,61.1206,61.2967,9689.0
2020-02-25 12:55:00,62.65,62.65,62.48,62.53,13251.0,61.2771,61.2771,61.1108,61.1597,13251.0
2020-02-25 13:00:00,62.54,62.7,62.39,62.57,27473.0,61.1695,61.326,61.0228,61.1989,27473.0
2020-02-25 13:05:00,62.59,62.71,62.46,62.53,24116.0,61.2184,61.3358,61.0913,61.1597,24116.0
2020-02-25 13:10:00,62.55,62.72,62.44,62.48,10538.0,61.1793,61.3456,61.0717,61.1108,10538.0
2020-02-25 13:15:00,62.43,62.48,62.27,62.38,15344.0,61.0619,61.1108,60.9054,61.013,15344.0
2020-02-25 13:20:00,62.35,62.44,62.28,62.4,13473.0,60.9837,61.0717,60.9152,61.0326,13473.0
2020-02-25 13:25:00,62.41,62.52,62.35,62.44,5487.0,61.0424,61.15,60.9837,61.0717,5487.0
2020-02-25 13:30:00,62.41,62.41,62.29,62.36,8475.0,61.0424,61.0424,60.925,60.9935,8475.0
2020-02-25 13:35:00,62.37,62.37,62.13,62.22,33113.0,61.0032,61.0032,60.7685,60.8565,33113.0
2020-02-25 13:40:00,62.19,62.35,62.08,62.35,19830.0,60.8272,60.9837,60.7196,60.9837,19830.0
2020-02-25 13:45:00,62.28,62.34,62.08,62.09,34352.0,60.9152,60.9739,60.7196,60.7294,34352.0
2020-02-25 13:50:00,62.12,62.23,61.91,61.98,24576.0,60.7587,60.8663,60.5533,60.6218,24576.0
2020-02-25 13:55:00,61.98,61.99,61.68,61.69,18630.0,60.6218,60.6316,60.3284,60.3382,18630.0
2020-02-25 14:00:00,61.69,61.73,61.44,61.65,36451.0,60.3382,60.3773,60.0936,60.299,36451.0
2020-02-25 14:05:00,61.68,61.7,61.25,61.37,34441.0,60.3284,60.3479,59.9078,60.0252,34441.0
2020-02-25 14:10:00,61.36,61.62,61.26,61.61,72755.0,60.0154,60.2697,59.9176,60.2599,72755.0
2020-02-25 14:15:00,61.64,61.7,61.37,61.41,32832.0,60.2892,60.3479,60.0252,60.0643,32832.0
2020-02-25 14:20:00,61.38,61.63,61.34,61.42,27213.0,60.0349,60.2795,59.9958,60.0741,27213.0
2020-02-25 14:25:00,61.42,61.54,61.26,61.28,15819.0,60.0741,60.1914,59.9176,59.9371,15819.0
2020-02-25 14:30:00,61.27,61.55,61.19,61.4,14256.0,59.9274,60.2012,59.8491,60.0545,14256.0
2020-02-25 14:35:00,61.32,61.5,61.22,61.23,6219.0,59.9763,60.1523,59.8784,59.8882,6219.0
2020-02-25 14:40:00,61.27,61.84,61.2,61.83,30443.0,59.9274,60.4849,59.8589,60.4751,30443.0
2020-02-25 14:45:00,61.77,61.99,61.66,61.99,37915.0,60.4164,60.6316,60.3088,60.6316,37915.0
2020-02-25 14:50:00,62.01,62.17,61.88,62.15,21406.0,60.6511,60.8076,60.524,60.7881,21406.0
2020-02-25 14:55:00,62.18,62.31,62.11,62.19,26042.0,60.8174,60.9446,60.7489,60.8272,26042.0
2020-02-25 15:00:00,62.22,62.58,62.22,62.41,31204.0,60.8565,61.2086,60.8565,61.0424,31204.0
2020-02-25 15:05:00,62.39,62.68,62.39,62.47,29391.0,61.0228,61.3065,61.0228,61.1011,29391.0
2020-02-25 15:10:00,62.46,62.48,62.07,62.08,17187.0,61.0913,61.1108,60.7098,60.7196,17187.0
2020-02-25 15:15:00,62.05,62.42,62.05,62.21,32478.0,60.6903,61.0522,60.6903,60.8468,32478.0
2020-02-25 15:20:00,62.23,62.29,61.76,61.96,21215.0,60.8663,60.925,60.4066,60.6022,21215.0
2020-02-25 15:25:00,61.93,62.12,61.85,61.88,30971.0,60.5729,60.7587,60.4946,60.524,30971.0
2020-02-25 15:30:00,61.88,61.9,61.57,61.74,48272.0,60.524,60.5435,60.2208,60.3871,48272.0
2020-02-25 15:35:00,61.73,61.74,61.51,61.55,34628.0,60.3773,60.3871,60.1621,60.2012,34628.0
2020-02-25 15:40:00,61.57,61.95,61.57,61.91,34880.0,60.2208,60.5925,60.2208,60.5533,34880.0
2020-02-25 15:45:00,61.92,62.21,61.89,61.91,50730.0,60.5631,60.8468,60.5338,60.5533,50730.0
2020-02-25 15:50:00,61.92,61.94,61.69,61.81,48551.0,60.5631,60.5827,60.3382,60.4555,48551.0
2020-02-25 15:55:00,61.82,61.87,61.58,61.62,102307.0,60.4653,60.5142,60.2306,60.2697,102307.0
2020-02-26 09:30:00,61.98,62.4,61.72,61.93,72699.0,60.6218,61.0326,60.3675,60.5729,72699.0
2020-02-26 09:35:00,62.08,62.68,62.08,62.46,18875.0,60.7196,61.3065,60.7196,61.0913,18875.0
2020-02-26 09:40:00,62.46,62.96,62.34,62.69,34024.0,61.0913,61.5803,60.9739,61.3162,34024.0
2020-02-26 09:45:00,62.62,62.71,62.41,62.54,21305.0,61.2478,61.3358,61.0424,61.1695,21305.0
2020-02-26 09:50:00,62.58,62.64,62.27,62.6,9400.0,61.2086,61.2673,60.9054,61.2282,9400.0
2020-02-26 09:55:00,62.58,62.6,62.25,62.35,13639.0,61.2086,61.2282,60.8859,60.9837,13639.0
2020-02-26 10:00:00,62.35,62.49,62.17,62.27,8059.0,60.9837,61.1206,60.8076,60.9054,8059.0
2020-02-26 10:05:00,62.26,62.29,62.09,62.29,12721.0,60.8957,60.925,60.7294,60.925,12721.0
2020-02-26 10:10:00,62.35,62.46,62.06,62.41,9390.0,60.9837,61.0913,60.7,61.0424,9390.0
2020-02-26 10:15:00,62.35,62.44,62.18,62.3,11607.0,60.9837,61.0717,60.8174,60.9348,11607.0
2020-02-26 10:20:00,62.3,62.37,62.17,62.31,17900.0,60.9348,61.0032,60.8076,60.9446,17900.0
2020-02-26 10:25:00,62.32,62.54,62.26,62.37,20105.0,60.9543,61.1695,60.8957,61.0032,20105.0
2020-02-26 10:30:00,62.4,62.48,62.25,62.42,9277.0,61.0326,61.1108,60.8859,61.0522,9277.0
2020-02-26 10:35:00,62.48,62.53,62.29,62.29,13744.0,61.1108,61.1597,60.925,60.925,13744.0
2020-02-26 10:40:00,62.36,62.65,62.28,62.65,14498.0,60.9935,61.2771,60.9152,61.2771,14498.0
2020-02-26 10:45:00,62.63,62.7,62.5,62.64,10750.0,61.2576,61.326,61.1304,61.2673,10750.0
2020-02-26 10:50:00,62.66,62.79,62.58,62.58,5576.0,61.2869,61.414,61.2086,61.2086,5576.0
2020-02-26 10:55:00,62.61,62.62,62.43,62.5,11322.0,61.238,61.2478,61.0619,61.1304,11322.0
2020-02-26 11:00:00,62.46,62.47,62.23,62.24,17672.0,61.0913,61.1011,60.8663,60.8761,17672.0
2020-02-26 11:05:00,62.26,62.27,62.14,62.19,6241.0,60.8957,60.9054,60.7783,60.8272,6241.0
2020-02-26 11:10:00,62.17,62.21,62.06,62.17,8407.0,60.8076,60.8468,60.7,60.8076,8407.0
2020-02-26 11:15:00,62.17,62.34,62.17,62.34,11293.0,60.8076,60.9739,60.8076,60.9739,11293.0
2020-02-26 11:20:00,62.35,62.47,62.33,62.46,24249.0,60.9837,61.1011,60.9641,61.0913,24249.0
2020-02-26 11:25:00,62.5,62.51,62.42,62.46,15049.0,61.1304,61.1402,61.0522,61.0913,15049.0
2020-02-26 11:30:00,62.49,62.49,62.21,62.31,10647.0,61.1206,61.1206,60.8468,60.9446,10647.0
2020-02-26 11:35:00,62.33,62.33,62.18,62.28,12293.0,60.9641,60.9641,60.8174,60.9152,12293.0
2020-02-26 11:40:00,62.28,62.33,62.12,62.15,11930.0,60.9152,60.9641,60.7587,60.7881,11930.0
2020-02-26 11:45:00,62.15,62.15,62.02,62.07,20323.0,60.7881,60.7881,60.6609,60.7098,20323.0
2020-02-26 11:50:00,62.09,62.11,61.85,61.95,14084.0,60.7294,60.7489,60.4946,60.5925,14084.0
2020-02-26 11:55:00,61.89,61.95,61.77,61.77,6925.0,60.5338,60.5925,60.4164,60.4164,6925.0
2020-02-26 12:00:00,61.79,61.86,61.63,61.66,13837.0,60.436,60.5044,60.2795,60.3088,13837.0
2020-02-26 12:05:00,61.67,61.7,61.32,61.49,22975.0,60.3186,60.3479,59.9763,60.1425,22975.0
2020-02-26 12:10:00,61.47,61.68,61.46,61.64,21670.0,60.123,60.3284,60.1132,60.2892,21670.0
2020-02-26 12:15:00,61.63,61.66,61.3,61.58,38172.0,60.2795,60.3088,59.9567,60.2306,38172.0
2020-02-26 12:20:00,61.57,61.79,61.53,61.78,17154.0,60.2208,60.436,60.1817,60.4262,17154.0
2020-02-26 12:25:00,61.79,61.79,61.67,61.77,8120.0,60.436,60.436,60.3186,60.4164,8120.0
2020-02-26 12:30:00,61.79,62.07,61.79,62.01,11672.0,60.436,60.7098,60.436,60.6511,11672.0
2020-02-26 12:35:00,62.07,62.12,61.95,62.04,5459.0,60.7098,60.7587,60.5925,60.6805,5459.0
2020-02-26 12:40:00,62.01,62.07,61.92,61.92,6043.0,60.6511,60.7098,60.5631,60.5631,6043.0
2020-02-26 12:45:00,61.92,62.18,61.92,62.07,5030.0,60.5631,60.8174,60.5631,60.7098,5030.0
2020-02-26 12:50:00,62.15,62.19,61.99,62.0,4113.0,60.7881,60.8272,60.6316,60.6414,4113.0
2020-02-26 12:55:00,61.97,62.1,61.9,62.05,4340.0,60.612,60.7392,60.5435,60.6903,4340.0
2020-02-26 13:00:00,62.07,62.14,62.03,62.04,4800.0,60.7098,60.7783,60.6707,60.6805,4800.0
2020-02-26 13:05:00,62.05,62.09,61.9,61.92,8523.0,60.6903,60.7294,60.5435,60.5631,8523.0
2020-02-26 13:10:00,61.95,61.97,61.85,61.87,6927.0,60.5925,60.612,60.4946,60.5142,6927.0
2020-02-26 13:15:00,61.91,62.01,61.87,61.94,3225.0,60.5533,60.6511,60.5142,60.5827,3225.0
2020-02-26 13:20:00,61.94,62.0,61.87,61.95,4262.0,60.5827,60.6414,60.5142,60.5925,4262.0
2020-02-26 13:25:00,61.96,62.06,61.92,62.0,36583.0,60.6022,60.7,60.5631,60.6414,36583.0
2020-02-26 13:30:00,62.01,62.01,61.62,61.63,3700.0,60.6511,60.6511,60.2697,60.2795,3700.0
2020-02-26 13:35:00,61.63,61.64,61.25,61.25,13376.0,60.2795,60.2892,59.9078,59.9078,13376.0
2020-02-26 13:40:00,61.24,61.39,61.11,61.17,6841.0,59.898,60.0447,59.7709,59.8295,6841.0
2020-02-26 13:45:00,61.19,61.79,61.17,61.67,9855.0,59.8491,60.436,59.8295,60.3186,9855.0
2020-02-26 13:50:00,61.62,61.73,61.52,61.65,5346.0,60.2697,60.3773,60.1719,60.299,5346.0
2020-02-26 13:55:00,61.46,61.49,61.29,61.32,6111.0,60.1132,60.1425,59.9469,59.9763,6111.0
2020-02-26 14:00:00,61.35,61.62,61.23,61.46,7849.0,60.0056,60.2697,59.8882,60.1132,7849.0
2020-02-26 14:05:00,61.5,61.68,61.45,61.48,7670.0,60.1523,60.3284,60.1034,60.1328,7670.0
2020-02-26 14:10:00,61.44,61.75,61.36,61.75,8413.0,60.0936,60.3968,60.0154,60.3968,8413.0
2020-02-26 14:15:00,61.71,61.73,61.41,61.42,6924.0,60.3577,60.3773,60.0643,60.0741,6924.0
2020-02-26 14:20:00,61.43,61.67,61.39,61.62,4737.0,60.0838,60.3186,60.0447,60.2697,4737.0
2020-02-26 14:25:00,61.63,61.79,61.51,61.51,3956.0,60.2795,60.436,60.1621,60.1621,3956.0
2020-02-26 14:30:00,61.5,61.75,61.38,61.51,5460.0,60.1523,60.3968,60.0349,60.1621,5460.0
2020-02-26 14:35:00,61.53,61.81,61.49,61.62,6700.0,60.1817,60.4555,60.1425,60.2697,6700.0
2020-02-26 14:40:00,61.56,61.65,61.38,61.47,8431.0,60.211,60.299,60.0349,60.123,8431.0
2020-02-26 14:45:00,61.48,61.65,61.4,61.59,6000.0,60.1328,60.299,60.0545,60.2403,6000.0
2020-02-26 14:50:00,61.56,61.61,61.4,61.61,6251.0,60.211,60.2599,60.0545,60.2599,6251.0
2020-02-26 14:55:00,61.6,61.69,61.4,61.4,6350.0,60.2501,60.3382,60.0545,60.0545,6350.0
2020-02-26 15:00:00,61.45,61.7,61.44,61.58,5179.0,60.1034,60.3479,60.0936,60.2306,5179.0
2020-02-26 15:05:00,61.63,61.63,61.42,61.57,4837.0,60.2795,60.2795,60.0741,60.2208,4837.0
2020-02-26 15:10:00,61.63,61.8,61.52,61.75,6675.0,60.2795,60.4457,60.1719,60.3968,6675.0
2020-02-26 15:15:00,61.74,61.88,61.69,61.8,7604.0,60.3871,60.524,60.3382,60.4457,7604.0
2020-02-26 15:20:00,61.77,61.82,61.55,61.59,10719.0,60.4164,60.4653,60.2012,60.2403,10719.0
2020-02-26 15:25:00,61.58,61.61,61.42,61.52,7876.0,60.2306,60.2599,60.0741,60.1719,7876.0
2020-02-26 15:30:00,61.54,61.54,61.33,61.34,12610.0,60.1914,60.1914,59.986,59.9958,12610.0
2020-02-26 15:35:00,61.36,61.48,61.32,61.48,34572.0,60.0154,60.1328,59.9763,60.1328,34572.0
2020-02-26 15:40:00,61.48,61.48,61.33,61.44,20677.0,60.1328,60.1328,59.986,60.0936,20677.0
2020-02-26 15:45:00,61.42,61.44,61.32,61.34,26192.0,60.0741,60.0936,59.9763,59.9958,26192.0
2020-02-26 15:50:00,61.35,61.54,61.26,61.34,68732.0,60.0056,60.1914,59.9176,59.9958,68732.0
2020-02-26 15:55:00,61.33,61.47,61.23,61.46,100549.0,59.986,60.123,59.8882,60.1132,100549.0
2020-02-27 09:30:00,59.56,59.9,58.84,59.21,77618.0,58.2548,58.5874,57.5506,57.9125,77618.0
2020-02-27 09:35:00,59.2,59.58,59.11,59.48,27371.0,57.9027,58.2744,57.8147,58.1766,27371.0
2020-02-27 09:40:00,59.47,59.58,59.19,59.26,22603.0,58.1668,58.2744,57.8929,57.9614,22603.0
2020-02-27 09:45:00,59.26,59.26,58.75,58.79,16267.0,57.9614,57.9614,57.4626,57.5017,16267.0
2020-02-27 09:50:00,58.86,58.93,58.56,58.88,56696.0,57.5702,57.6386,57.2767,57.5897,56696.0
2020-02-27 09:55:00,58.89,59.1,58.63,58.74,34428.0,57.5995,57.8049,57.3452,57.4528,34428.0
2020-02-27 10:00:00,58.69,58.94,58.41,58.46,47751.0,57.4039,57.6484,57.13,57.1789,47751.0
2020-02-27 10:05:00,58.47,58.8,58.33,58.42,20757.0,57.1887,57.5115,57.0518,57.1398,20757.0
2020-02-27 10:10:00,58.43,58.74,58.3,58.74,29897.0,57.1496,57.4528,57.0224,57.4528,29897.0
2020-02-27 10:15:00,58.67,58.67,58.4,58.46,23694.0,57.3843,57.3843,57.1202,57.1789,23694.0
2020-02-27 10:20:00,58.52,58.6,58.24,58.38,19077.0,57.2376,57.3159,56.9638,57.1007,19077.0
2020-02-27 10:25:00,58.32,58.32,57.85,58.02,39035.0,57.042,57.042,56.5823,56.7486,39035.0
2020-02-27 10:30:00,58.02,58.02,57.58,57.63,36165.0,56.7486,56.7486,56.3182,56.3671,36165.0
2020-02-27 10:35:00,57.65,58.35,57.58,58.32,33794.0,56.3867,57.0713,56.3182,57.042,33794.0
2020-02-27 10:40:00,58.32,58.33,57.97,58.15,20143.0,57.042,57.0518,56.6997,56.8757,20143.0
2020-02-27 10:45:00,58.16,58.54,58.16,58.43,26051.0,56.8855,57.2572,56.8855,57.1496,26051.0
2020-02-27 10:50:00,58.43,58.62,58.33,58.37,20993.0,57.1496,57.3354,57.0518,57.0909,20993.0
2020-02-27 10:55:00,58.36,58.7,58.21,58.7,20648.0,57.0811,57.4137,56.9344,57.4137,20648.0
2020-02-27 11:00:00,58.76,58.86,58.62,58.79,18530.0,57.4724,57.5702,57.3354,57.5017,18530.0
2020-02-27 11:05:00,58.8,59.14,58.75,59.08,35742.0,57.5115,57.844,57.4626,57.7853,35742.0
2020-02-27 11:10:00,59.08,59.12,58.87,59.07,35585.0,57.7853,57.8245,57.5799,57.7756,35585.0
2020-02-27 11:15:00,59.07,59.39,58.95,59.39,31223.0,57.7756,58.0886,57.6582,58.0886,31223.0
2020-02-27 11:20:00,59.37,59.37,58.89,58.91,20419.0,58.069,58.069,57.5995,57.6191,20419.0
2020-02-27 11:25:00,58.93,59.0,58.63,58.64,34712.0,57.6386,57.7071,57.3452,57.355,34712.0
2020-02-27 11:30:00,58.66,58.89,58.58,58.8,20174.0,57.3745,57.5995,57.2963,57.5115,20174.0
2020-02-27 11:35:00,58.83,58.91,58.5,58.65,19049.0,57.5408,57.6191,57.2181,57.3648,19049.0
2020-02-27 11:40:00,58.66,59.0,58.66,58.86,22033.0,57.3745,57.7071,57.3745,57.5702,22033.0
2020-02-27 11:45:00,58.83,59.15,58.64,59.11,10330.0,57.5408,57.8538,57.355,57.8147,10330.0
2020-02-27 11:50:00,59.05,59.38,59.04,59.25,15062.0,57.756,58.0788,57.7462,57.9516,15062.0
2020-02-27 11:55:00,59.24,59.49,59.11,59.41,14345.0,57.9418,58.1864,57.8147,58.1081,14345.0
2020-02-27 12:00:00,59.39,59.44,59.18,59.27,16671.0,58.0886,58.1375,57.8832,57.9712,16671.0
2020-02-27 12:05:00,59.23,59.35,59.16,59.29,5035.0,57.9321,58.0494,57.8636,57.9907,5035.0
2020-02-27 12:10:00,59.32,59.46,59.3,59.46,11819.0,58.0201,58.157,58.0005,58.157,11819.0
2020-02-27 12:15:00,59.53,59.58,59.32,59.55,12348.0,58.2255,58.2744,58.0201,58.245,12348.0
2020-02-27 12:20:00,59.53,59.54,59.08,59.11,13334.0,58.2255,58.2353,57.7853,57.8147,13334.0
2020-02-27 12:25:00,59.13,59.51,59.12,59.49,6280.0,57.8342,58.2059,57.8245,58.1864,6280.0
2020-02-27 12:30:00,59.52,59.71,59.48,59.62,15793.0,58.2157,58.4015,58.1766,58.3135,15793.0
2020-02-27 12:35:00,59.64,59.82,59.62,59.82,9486.0,58.3331,58.5091,58.3135,58.5091,9486.0
2020-02-27 12:40:00,59.81,59.83,59.65,59.67,8090.0,58.4993,58.5189,58.3429,58.3624,8090.0
2020-02-27 12:45:00,59.67,59.93,59.62,59.93,21717.0,58.3624,58.6167,58.3135,58.6167,21717.0
2020-02-27 12:50:00,59.97,59.97,59.76,59.92,6525.0,58.6558,58.6558,58.4504,58.6069,6525.0
2020-02-27 12:55:00,59.87,59.93,59.6,59.65,19232.0,58.558,58.6167,58.2939,58.3429,19232.0
2020-02-27 13:00:00,59.64,59.98,59.56,59.94,15399.0,58.3331,58.6656,58.2548,58.6265,15399.0
2020-02-27 13:05:00,59.94,60.03,59.8,59.92,17107.0,58.6265,58.7145,58.4896,58.6069,17107.0
2020-02-27 13:10:00,59.93,60.2,59.92,60.16,9324.0,58.6167,58.8808,58.6069,58.8417,9324.0
2020-02-27 13:15:00,60.16,60.16,59.85,60.0,11871.0,58.8417,58.8417,58.5385,58.6852,11871.0
2020-02-27 13:20:00,60.0,60.03,59.77,59.81,16306.0,58.6852,58.7145,58.4602,58.4993,16306.0
2020-02-27 13:25:00,59.82,59.96,59.62,59.65,7622.0,58.5091,58.6461,58.3135,58.3429,7622.0
2020-02-27 13:30:00,59.59,59.8,59.55,59.67,7909.0,58.2842,58.4896,58.245,58.3624,7909.0
2020-02-27 13:35:00,59.57,59.6,59.42,59.45,9655.0,58.2646,58.2939,58.1179,58.1472,9655.0
2020-02-27 13:40:00,59.51,59.62,59.11,59.4,9719.0,58.2059,58.3135,57.8147,58.0983,9719.0
2020-02-27 13:45:00,59.3,59.63,59.29,59.58,10426.0,58.0005,58.3233,57.9907,58.2744,10426.0
2020-02-27 13:50:00,59.52,59.94,59.39,59.93,11179.0,58.2157,58.6265,58.0886,58.6167,11179.0
2020-02-27 13:55:00,59.87,59.94,59.34,59.48,26905.0,58.558,58.6265,58.0396,58.1766,26905.0
2020-02-27 14:00:00,59.44,59.63,59.37,59.49,14304.0,58.1375,58.3233,58.069,58.1864,14304.0
2020-02-27 14:05:00,59.53,59.64,59.22,59.22,16442.0,58.2255,58.3331,57.9223,57.9223,16442.0
2020-02-27 14:10:00,59.18,59.44,59.15,59.41,12335.0,57.8832,58.1375,57.8538,58.1081,12335.0
2020-02-27 14:15:00,59.45,59.53,59.26,59.26,15481.0,58.1472,58.2255,57.9614,57.9614,15481.0
2020-02-27 14:20:00,59.28,59.45,59.23,59.45,11361.0,57.981,58.1472,57.9321,58.1472,11361.0
2020-02-27 14:25:00,59.44,59.65,59.43,59.62,7100.0,58.1375,58.3429,58.1277,58.3135,7100.0
2020-02-27 14:30:00,59.59,59.65,59.41,59.65,21890.0,58.2842,58.3429,58.1081,58.3429,21890.0
2020-02-27 14:35:00,59.61,59.77,59.55,59.61,19822.0,58.3037,58.4602,58.245,58.3037,19822.0
2020-02-27 14:40:00,59.58,59.77,59.5,59.72,13486.0,58.2744,58.4602,58.1961,58.4113,13486.0
2020-02-27 14:45:00,59.73,59.77,59.49,59.61,22266.0,58.4211,58.4602,58.1864,58.3037,22266.0
2020-02-27 14:50:00,59.64,59.71,59.53,59.54,15420.0,58.3331,58.4015,58.2255,58.2353,15420.0
2020-02-27 14:55:00,59.51,59.54,59.39,59.42,25896.0,58.2059,58.2353,58.0886,58.1179,25896.0
2020-02-27 15:00:00,59.39,59.56,59.31,59.56,18609.0,58.0886,58.2548,58.0103,58.2548,18609.0
2020-02-27 15:05:00,59.55,59.82,59.48,59.79,29779.0,58.245,58.5091,58.1766,58.4798,29779.0
2020-02-27 15:10:00,59.81,59.86,59.66,59.67,21455.0,58.4993,58.5483,58.3526,58.3624,21455.0
2020-02-27 15:15:00,59.66,59.79,59.58,59.63,26645.0,58.3526,58.4798,58.2744,58.3233,26645.0
2020-02-27 15:20:00,59.64,59.68,59.49,59.54,29517.0,58.3331,58.3722,58.1864,58.2353,29517.0
2020-02-27 15:25:00,59.55,59.64,59.46,59.48,30035.0,58.245,58.3331,58.157,58.1766,30035.0
2020-02-27 15:30:00,59.46,59.73,59.38,59.7,64976.0,58.157,58.4211,58.0788,58.3918,64976.0
2020-02-27 15:35:00,59.69,59.7,59.34,59.38,36017.0,58.382,58.3918,58.0396,58.0788,36017.0
2020-02-27 15:40:00,59.37,59.4,59.27,59.28,32284.0,58.069,58.0983,57.9712,57.981,32284.0
2020-02-27 15:45:00,59.27,59.46,59.22,59.25,40589.0,57.9712,58.157,57.9223,57.9516,40589.0
2020-02-27 15:50:00,59.27,59.31,58.79,58.85,101262.0,57.9712,58.0103,57.5017,57.5604,101262.0
2020-02-27 15:55:00,58.84,58.88,58.42,58.45,155150.0,57.5506,57.5897,57.1398,57.1692,155150.0
2020-02-28 09:30:00,55.77,56.5,55.32,56.31,111051.0,54.5479,55.2619,54.1077,55.076,111051.0
2020-02-28 09:35:00,56.36,57.0,56.35,56.65,66065.0,55.1249,55.7509,55.1152,55.4086,66065.0
2020-02-28 09:40:00,56.64,56.94,56.34,56.52,64049.0,55.3988,55.6922,55.1054,55.2814,64049.0
2020-02-28 09:45:00,56.48,57.15,56.05,56.91,42335.0,55.2423,55.8976,54.8217,55.6629,42335.0
2020-02-28 09:50:00,57.05,57.29,56.81,56.86,61486.0,55.7998,56.0346,55.5651,55.614,61486.0
2020-02-28 09:55:00,56.84,56.84,56.28,56.55,43818.0,55.5944,55.5944,55.0467,55.3108,43818.0
2020-02-28 10:00:00,56.51,56.51,56.15,56.2,35026.0,55.2717,55.2717,54.9196,54.9685,35026.0
2020-02-28 10:05:00,56.19,56.77,56.18,56.41,33651.0,54.9587,55.526,54.9489,55.1739,33651.0
2020-02-28 10:10:00,56.38,56.64,56.16,56.6,16013.0,55.1445,55.3988,54.9293,55.3597,16013.0
2020-02-28 10:15:00,56.56,57.15,56.49,57.03,31426.0,55.3206,55.8976,55.2521,55.7803,31426.0
2020-02-28 10:20:00,57.07,57.14,56.83,57.02,19677.0,55.8194,55.8879,55.5847,55.7705,19677.0
2020-02-28 10:25:00,57.03,57.25,56.69,56.75,33086.0,55.7803,55.9954,55.4477,55.5064,33086.0
2020-02-28 10:30:00,56.75,57.32,56.67,57.29,40032.0,55.5064,56.0639,55.4282,56.0346,40032.0
2020-02-28 10:35:00,57.35,57.54,56.99,57.04,17668.0,56.0933,56.2791,55.7411,55.79,17668.0
2020-02-28 10:40:00,57.05,57.22,56.93,57.0,19674.0,55.7998,55.9661,55.6825,55.7509,19674.0
2020-02-28 10:45:00,56.98,57.25,56.9,56.97,17982.0,55.7314,55.9954,55.6531,55.7216,17982.0
2020-02-28 10:50:00,56.95,57.62,56.95,57.6,29370.0,55.702,56.3573,55.702,56.3378,29370.0
2020-02-28 10:55:00,57.57,57.71,57.42,57.64,19271.0,56.3084,56.4454,56.1617,56.3769,19271.0
2020-02-28 11:00:00,57.7,57.7,57.28,57.32,20874.0,56.4356,56.4356,56.0248,56.0639,20874.0
2020-02-28 11:05:00,57.29,57.29,57.0,57.08,11903.0,56.0346,56.0346,55.7509,55.8292,11903.0
2020-02-28 11:10:00,57.12,57.47,57.12,57.43,24561.0,55.8683,56.2106,55.8683,56.1715,24561.0
2020-02-28 11:15:00,57.4,57.71,57.4,57.7,22859.0,56.1422,56.4454,56.1422,56.4356,22859.0
2020-02-28 11:20:00,57.66,57.89,57.5,57.75,29834.0,56.3965,56.6214,56.24,56.4845,29834.0
2020-02-28 11:25:00,57.73,57.97,57.5,57.97,8829.0,56.4649,56.6997,56.24,56.6997,8829.0
2020-02-28 11:30:00,58.0,58.23,57.89,57.93,11245.0,56.729,56.954,56.6214,56.6605,11245.0
2020-02-28 11:35:00,57.95,58.33,57.91,58.29,15224.0,56.6801,57.0518,56.641,57.0127,15224.0
2020-02-28 11:40:00,58.27,58.87,58.2,58.61,24894.0,56.9931,57.5799,56.9246,57.3256,24894.0
2020-02-28 11:45:00,58.57,58.59,58.2,58.47,72380.0,57.2865,57.3061,56.9246,57.1887,72380.0
2020-02-28 11:50:00,58.49,58.6,58.11,58.31,71408.0,57.2083,57.3159,56.8366,57.0322,71408.0
2020-02-28 11:55:00,58.25,58.51,58.1,58.51,13211.0,56.9735,57.2278,56.8268,57.2278,13211.0
2020-02-28 12:00:00,58.4,58.54,58.15,58.34,11873.0,57.1202,57.2572,56.8757,57.0616,11873.0
2020-02-28 12:05:00,58.37,58.57,58.21,58.31,14145.0,57.0909,57.2865,56.9344,57.0322,14145.0
2020-02-28 12:10:00,58.33,58.42,58.09,58.09,5830.0,57.0518,57.1398,56.817,56.817,5830.0
2020-02-28 12:15:00,58.06,58.06,57.82,58.0,10964.0,56.7877,56.7877,56.553,56.729,10964.0
2020-02-28 12:20:00,57.99,58.22,57.99,58.12,6977.0,56.7192,56.9442,56.7192,56.8464,6977.0
2020-02-28 12:25:00,58.11,58.57,58.0,58.5,19020.0,56.8366,57.2865,56.729,57.2181,19020.0
2020-02-28 12:30:00,58.64,58.79,58.47,58.79,16226.0,57.355,57.5017,57.1887,57.5017,16226.0
2020-02-28 12:35:00,58.75,58.9,58.51,58.68,16490.0,57.4626,57.6093,57.2278,57.3941,16490.0
2020-02-28 12:40:00,58.68,58.87,58.5,58.55,9090.0,57.3941,57.5799,57.2181,57.267,9090.0
2020-02-28 12:45:00,58.59,58.59,58.19,58.26,11495.0,57.3061,57.3061,56.9148,56.9833,11495.0
2020-02-28 12:50:00,58.24,58.56,58.19,58.56,20147.0,56.9638,57.2767,56.9148,57.2767,20147.0
2020-02-28 12:55:00,58.45,58.84,58.42,58.76,11210.0,57.1692,57.5506,57.1398,57.4724,11210.0
2020-02-28 13:00:00,58.78,58.97,58.55,58.59,26499.0,57.4919,57.6778,57.267,57.3061,26499.0
2020-02-28 13:05:00,58.52,58.86,58.52,58.75,8601.0,57.2376,57.5702,57.2376,57.4626,8601.0
2020-02-28 13:10:00,58.7,58.7,58.29,58.31,9366.0,57.4137,57.4137,57.0127,57.0322,9366.0
2020-02-28 13:15:00,58.3,58.68,58.29,58.51,11524.0,57.0224,57.3941,57.0127,57.2278,11524.0
2020-02-28 13:20:00,58.46,58.52,58.32,58.42,10559.0,57.1789,57.2376,57.042,57.1398,10559.0
2020-02-28 13:25:00,58.44,58.59,58.27,58.3,11382.0,57.1594,57.3061,56.9931,57.0224,11382.0
2020-02-28 13:30:00,58.27,58.3,58.0,58.01,17305.0,56.9931,57.0224,56.729,56.7388,17305.0
2020-02-28 13:35:00,58.02,58.2,57.98,58.11,16135.0,56.7486,56.9246,56.7094,56.8366,16135.0
2020-02-28 13:40:00,58.13,58.13,57.83,57.93,19576.0,56.8562,56.8562,56.5627,56.6605,19576.0
2020-02-28 13:45:00,57.93,58.05,57.78,58.02,20991.0,56.6605,56.7779,56.5138,56.7486,20991.0
2020-02-28 13:50:00,58.05,58.11,57.82,57.9,9710.0,56.7779,56.8366,56.553,56.6312,9710.0
2020-02-28 13:55:00,57.93,58.11,57.8,58.04,9862.0,56.6605,56.8366,56.5334,56.7681,9862.0
2020-02-28 14:00:00,57.96,57.96,57.61,57.62,11516.0,56.6899,56.6899,56.3476,56.3573,11516.0
2020-02-28 14:05:00,57.59,57.7,57.53,57.65,11280.0,56.328,56.4356,56.2693,56.3867,11280.0
2020-02-28 14:10:00,57.64,57.88,57.63,57.82,16404.0,56.3769,56.6116,56.3671,56.553,16404.0
2020-02-28 14:15:00,57.82,57.97,57.72,57.97,18277.0,56.553,56.6997,56.4551,56.6997,18277.0
2020-02-28 14:20:00,57.88,58.24,57.79,58.0,12321.0,56.6116,56.9638,56.5236,56.729,12321.0
2020-02-28 14:25:00,58.05,58.05,57.64,57.76,33162.0,56.7779,56.7779,56.3769,56.4943,33162.0
2020-02-28 14:30:00,57.77,58.25,57.67,57.88,58078.0,56.5041,56.9735,56.4062,56.6116,58078.0
2020-02-28 14:35:00,57.85,57.91,57.56,57.64,29650.0,56.5823,56.641,56.2987,56.3769,29650.0
2020-02-28 14:40:00,57.68,58.4,57.64,58.29,19492.0,56.416,57.1202,56.3769,57.0127,19492.0
2020-02-28 14:45:00,58.32,58.36,57.98,58.1,23755.0,57.042,57.0811,56.7094,56.8268,23755.0
2020-02-28 14:50:00,58.1,58.22,57.86,58.02,33415.0,56.8268,56.9442,56.5921,56.7486,33415.0
2020-02-28 14:55:00,57.94,57.96,57.48,57.57,22734.0,56.6703,56.6899,56.2204,56.3084,22734.0
2020-02-28 15:00:00,57.59,57.7,57.27,57.34,19352.0,56.328,56.4356,56.015,56.0835,19352.0
2020-02-28 15:05:00,57.32,57.41,57.13,57.22,36855.0,56.0639,56.1519,55.8781,55.9661,36855.0
2020-02-28 15:10:00,57.21,57.71,57.19,57.55,43017.0,55.9563,56.4454,55.9368,56.2889,43017.0
2020-02-28 15:15:00,57.49,57.97,57.48,57.86,18836.0,56.2302,56.6997,56.2204,56.5921,18836.0
2020-02-28 15:20:00,57.91,57.91,57.54,57.68,27346.0,56.641,56.641,56.2791,56.416,27346.0
2020-02-28 15:25:00,57.71,57.88,57.34,57.36,20446.0,56.4454,56.6116,56.0835,56.103,20446.0
2020-02-28 15:30:00,57.32,57.84,57.32,57.68,43643.0,56.0639,56.5725,56.0639,56.416,43643.0
2020-02-28 15:35:00,57.74,57.94,57.66,57.88,26010.0,56.4747,56.6703,56.3965,56.6116,26010.0
2020-02-28 15:40:00,57.89,57.95,57.55,57.63,45003.0,56.6214,56.6801,56.2889,56.3671,45003.0
2020-02-28 15:45:00,57.62,58.02,57.61,57.95,34958.0,56.3573,56.7486,56.3476,56.6801,34958.0
2020-02-28 15:50:00,57.93,58.11,57.75,58.08,59000.0,56.6605,56.8366,56.4845,56.8073,59000.0
2020-02-28 15:55:00,58.04,58.81,58.04,58.79,168316.0,56.7681,57.5213,56.7681,57.5017,168316.0
2020-03-02 09:30:00,59.41,59.69,58.84,59.04,65542.0,58.1081,58.382,57.5506,57.7462,65542.0
2020-03-02 09:35:00,59.02,59.02,58.33,58.63,19436.0,57.7267,57.7267,57.0518,57.3452,19436.0
2020-03-02 09:40:00,58.62,58.82,58.41,58.63,9415.0,57.3354,57.531,57.13,57.3452,9415.0
2020-03-02 09:45:00,58.73,59.0,58.5,58.6,12984.0,57.443,57.7071,57.2181,57.3159,12984.0
2020-03-02 09:50:00,58.62,58.83,58.51,58.68,13279.0,57.3354,57.5408,57.2278,57.3941,13279.0
2020-03-02 09:55:00,58.73,58.8,58.29,58.41,14354.0,57.443,57.5115,57.0127,57.13,14354.0
2020-03-02 10:00:00,58.36,58.58,58.29,58.54,15925.0,57.0811,57.2963,57.0127,57.2572,15925.0
2020-03-02 10:05:00,58.56,58.56,58.13,58.19,27599.0,57.2767,57.2767,56.8562,56.9148,27599.0
2020-03-02 10:10:00,58.29,58.54,58.29,58.31,16264.0,57.0127,57.2572,57.0127,57.0322,16264.0
2020-03-02 10:15:00,58.35,58.37,57.78,58.12,29281.0,57.0713,57.0909,56.5138,56.8464,29281.0
2020-03-02 10:20:00,58.12,58.12,57.59,57.83,23162.0,56.8464,56.8464,56.328,56.5627,23162.0
2020-03-02 10:25:00,57.83,58.12,57.75,57.97,12536.0,56.5627,56.8464,56.4845,56.6997,12536.0
2020-03-02 10:30:00,57.94,58.05,57.58,57.9,10177.0,56.6703,56.7779,56.3182,56.6312,10177.0
2020-03-02 10:35:00,57.87,58.51,57.87,58.43,15715.0,56.6019,57.2278,56.6019,57.1496,15715.0
2020-03-02 10:40:00,58.48,58.63,58.27,58.57,14348.0,57.1985,57.3452,56.9931,57.2865,14348.0
2020-03-02 10:45:00,58.62,58.86,58.53,58.86,8084.0,57.3354,57.5702,57.2474,57.5702,8084.0
2020-03-02 10:50:00,58.84,59.12,58.81,58.94,10170.0,57.5506,57.8245,57.5213,57.6484,10170.0
2020-03-02 10:55:00,59.01,59.02,58.7,58.7,7478.0,57.7169,57.7267,57.4137,57.4137,7478.0
2020-03-02 11:00:00,58.63,58.89,58.63,58.88,8718.0,57.3452,57.5995,57.3452,57.5897,8718.0
2020-03-02 11:05:00,58.82,58.86,58.6,58.66,7576.0,57.531,57.5702,57.3159,57.3745,7576.0
2020-03-02 11:10:00,58.67,59.09,58.67,58.98,34469.0,57.3843,57.7951,57.3843,57.6875,34469.0
2020-03-02 11:15:00,58.98,59.04,58.7,58.71,12718.0,57.6875,57.7462,57.4137,57.4235,12718.0
2020-03-02 11:20:00,58.8,58.98,58.79,58.95,11794.0,57.5115,57.6875,57.5017,57.6582,11794.0
2020-03-02 11:25:00,58.93,59.05,58.83,58.89,18708.0,57.6386,57.756,57.5408,57.5995,18708.0
2020-03-02 11:30:00,58.95,58.97,58.68,58.68,8674.0,57.6582,57.6778,57.3941,57.3941,8674.0
2020-03-02 11:35:00,58.68,59.2,58.64,59.2,8128.0,57.3941,57.9027,57.355,57.9027,8128.0
2020-03-02 11:40:00,59.18,59.18,59.01,59.07,5966.0,57.8832,57.8832,57.7169,57.7756,5966.0
2020-03-02 11:45:00,59.07,59.11,58.96,59.06,7638.0,57.7756,57.8147,57.668,57.7658,7638.0
2020-03-02 11:50:00,59.08,59.08,58.95,59.0,8801.0,57.7853,57.7853,57.6582,57.7071,8801.0
2020-03-02 11:55:00,58.97,59.15,58.97,59.14,12629.0,57.6778,57.8538,57.6778,57.844,12629.0
2020-03-02 12:00:00,59.14,59.29,59.14,59.24,9058.0,57.844,57.9907,57.844,57.9418,9058.0
2020-03-02 12:05:00,59.24,59.24,59.13,59.22,7282.0,57.9418,57.9418,57.8342,57.9223,7282.0
2020-03-02 12:10:00,59.21,59.24,58.99,59.06,11041.0,57.9125,57.9418,57.6973,57.7658,11041.0
2020-03-02 12:15:00,59.07,59.13,58.98,59.13,4765.0,57.7756,57.8342,57.6875,57.8342,4765.0
2020-03-02 12:20:00,59.11,59.22,59.05,59.11,3857.0,57.8147,57.9223,57.756,57.8147,3857.0
2020-03-02 12:25:00,59.07,59.2,59.0,59.1,9609.0,57.7756,57.9027,57.7071,57.8049,9609.0
2020-03-02 12:30:00,59.17,59.31,59.15,59.17,6688.0,57.8734,58.0103,57.8538,57.8734,6688.0
2020-03-02 12:35:00,59.21,59.52,59.19,59.46,11468.0,57.9125,58.2157,57.8929,58.157,11468.0
2020-03-02 12:40:00,59.48,59.51,59.24,59.34,7933.0,58.1766,58.2059,57.9418,58.0396,7933.0
2020-03-02 12:45:00,59.39,59.53,59.39,59.4,7160.0,58.0886,58.2255,58.0886,58.0983,7160.0
2020-03-02 12:50:00,59.41,59.53,59.34,59.47,6954.0,58.1081,58.2255,58.0396,58.1668,6954.0
2020-03-02 12:55:00,59.49,59.68,59.44,59.66,32960.0,58.1864,58.3722,58.1375,58.3526,32960.0
2020-03-02 13:00:00,59.68,59.76,59.58,59.73,5865.0,58.3722,58.4504,58.2744,58.4211,5865.0
2020-03-02 13:05:00,59.74,59.75,59.46,59.52,6726.0,58.4309,58.4407,58.157,58.2157,6726.0
2020-03-02 13:10:00,59.51,59.53,59.44,59.53,5056.0,58.2059,58.2255,58.1375,58.2255,5056.0
2020-03-02 13:15:00,59.5,59.5,59.39,59.42,4865.0,58.1961,58.1961,58.0886,58.1179,4865.0
2020-03-02 13:20:00,59.43,59.47,59.27,59.34,5908.0,58.1277,58.1668,57.9712,58.0396,5908.0
2020-03-02 13:25:00,59.35,59.39,59.13,59.27,5067.0,58.0494,58.0886,57.8342,57.9712,5067.0
2020-03-02 13:30:00,59.33,59.35,59.2,59.34,8961.0,58.0299,58.0494,57.9027,58.0396,8961.0
2020-03-02 13:35:00,59.29,59.47,59.28,59.47,6495.0,57.9907,58.1668,57.981,58.1668,6495.0
2020-03-02 13:40:00,59.48,59.53,59.42,59.53,6859.0,58.1766,58.2255,58.1179,58.2255,6859.0
2020-03-02 13:45:00,59.54,59.55,59.32,59.34,6466.0,58.2353,58.245,58.0201,58.0396,6466.0
2020-03-02 13:50:00,59.36,59.48,59.25,59.25,21837.0,58.0592,58.1766,57.9516,57.9516,21837.0
2020-03-02 13:55:00,59.26,59.57,59.26,59.57,3380.0,57.9614,58.2646,57.9614,58.2646,3380.0
2020-03-02 14:00:00,59.57,59.69,59.51,59.6,8192.0,58.2646,58.382,58.2059,58.2939,8192.0
2020-03-02 14:05:00,59.6,59.71,59.48,59.7,8919.0,58.2939,58.4015,58.1766,58.3918,8919.0
2020-03-02 14:10:00,59.71,59.72,59.62,59.7,5934.0,58.4015,58.4113,58.3135,58.3918,5934.0
2020-03-02 14:15:00,59.71,59.73,59.59,59.61,4716.0,58.4015,58.4211,58.2842,58.3037,4716.0
2020-03-02 14:20:00,59.57,59.64,59.5,59.53,4804.0,58.2646,58.3331,58.1961,58.2255,4804.0
2020-03-02 14:25:00,59.46,59.53,59.32,59.32,6547.0,58.157,58.2255,58.0201,58.0201,6547.0
2020-03-02 14:30:00,59.36,59.42,59.3,59.33,7845.0,58.0592,58.1179,58.0005,58.0299,7845.0
2020-03-02 14:35:00,59.28,59.28,59.06,59.08,5290.0,57.981,57.981,57.7658,57.7853,5290.0
2020-03-02 14:40:00,59.02,59.05,58.83,59.01,16048.0,57.7267,57.756,57.5408,57.7169,16048.0
2020-03-02 14:45:00,58.95,59.26,58.86,59.18,6623.0,57.6582,57.9614,57.5702,57.8832,6623.0
2020-03-02 14:50:00,59.11,59.41,59.11,59.41,9208.0,57.8147,58.1081,57.8147,58.1081,9208.0
2020-03-02 14:55:00,59.43,59.43,59.05,59.2,11237.0,58.1277,58.1277,57.756,57.9027,11237.0
2020-03-02 15:00:00,59.15,59.5,59.15,59.48,10770.0,57.8538,58.1961,57.8538,58.1766,10770.0
2020-03-02 15:05:00,59.41,59.65,59.4,59.5,11531.0,58.1081,58.3429,58.0983,58.1961,11531.0
2020-03-02 15:10:00,59.47,59.61,59.42,59.61,9094.0,58.1668,58.3037,58.1179,58.3037,9094.0
2020-03-02 15:15:00,59.52,59.64,59.46,59.48,9442.0,58.2157,58.3331,58.157,58.1766,9442.0
2020-03-02 15:20:00,59.49,59.83,59.47,59.82,15754.0,58.1864,58.5189,58.1668,58.5091,15754.0
2020-03-02 15:25:00,59.8,59.83,59.71,59.81,9469.0,58.4896,58.5189,58.4015,58.4993,9469.0
2020-03-02 15:30:00,59.81,59.87,59.7,59.77,15998.0,58.4993,58.558,58.3918,58.4602,15998.0
2020-03-02 15:35:00,59.77,60.0,59.77,59.97,15494.0,58.4602,58.6852,58.4602,58.6558,15494.0
2020-03-02 15:40:00,59.96,60.0,59.83,59.85,15116.0,58.6461,58.6852,58.5189,58.5385,15116.0
2020-03-02 15:45:00,59.89,60.08,59.88,60.03,38174.0,58.5776,58.7634,58.5678,58.7145,38174.0
2020-03-02 15:50:00,60.11,60.42,60.07,60.42,39130.0,58.7928,59.096,58.7537,59.096,39130.0
2020-03-02 15:55:00,60.4,60.68,60.31,60.5,102069.0,59.0764,59.3503,58.9884,59.1742,102069.0
2020-03-03 09:30:00,60.51,60.71,60.05,60.19,47843.0,59.184,59.3796,58.7341,58.871,47843.0
2020-03-03 09:35:00,60.1,60.35,59.71,60.35,24694.0,58.783,59.0275,58.4015,59.0275,24694.0
2020-03-03 09:40:00,60.35,60.5,60.19,60.37,9969.0,59.0275,59.1742,58.871,59.0471,9969.0
2020-03-03 09:45:00,60.29,60.31,59.91,60.04,11082.0,58.9688,58.9884,58.5972,58.7243,11082.0
2020-03-03 09:50:00,59.98,60.04,59.56,59.61,12763.0,58.6656,58.7243,58.2548,58.3037,12763.0
2020-03-03 09:55:00,59.56,60.06,59.56,59.99,9061.0,58.2548,58.7439,58.2548,58.6754,9061.0
2020-03-03 10:00:00,59.94,61.44,59.88,61.25,21615.0,58.6265,60.0936,58.5678,59.9078,21615.0
2020-03-03 10:05:00,61.44,61.44,60.66,61.08,15565.0,60.0936,60.0936,59.3307,59.7415,15565.0
2020-03-03 10:10:00,61.16,61.24,60.22,60.22,17035.0,59.8198,59.898,58.9004,58.9004,17035.0
2020-03-03 10:15:00,60.33,60.46,60.01,60.31,9159.0,59.008,59.1351,58.695,58.9884,9159.0
2020-03-03 10:20:00,60.2,60.68,60.14,60.57,14168.0,58.8808,59.3503,58.8221,59.2427,14168.0
2020-03-03 10:25:00,60.63,60.7,60.41,60.41,26373.0,59.3014,59.3698,59.0862,59.0862,26373.0
2020-03-03 10:30:00,60.39,60.76,60.3,60.3,13293.0,59.0666,59.4285,58.9786,58.9786,13293.0
2020-03-03 10:35:00,60.3,60.67,60.26,60.54,8404.0,58.9786,59.3405,58.9395,59.2134,8404.0
2020-03-03 10:40:00,60.54,60.82,60.52,60.81,21610.0,59.2134,59.4872,59.1938,59.4774,21610.0
2020-03-03 10:45:00,60.82,60.85,60.53,60.54,11407.0,59.4872,59.5166,59.2036,59.2134,11407.0
2020-03-03 10:50:00,60.59,60.67,60.45,60.53,9397.0,59.2623,59.3405,59.1253,59.2036,9397.0
2020-03-03 10:55:00,60.47,61.0,60.47,60.9,7829.0,59.1449,59.6633,59.1449,59.5655,7829.0
2020-03-03 11:00:00,60.96,61.0,60.57,60.58,33601.0,59.6241,59.6633,59.2427,59.2525,33601.0
2020-03-03 11:05:00,60.54,60.54,60.17,60.19,9292.0,59.2134,59.2134,58.8515,58.871,9292.0
2020-03-03 11:10:00,60.16,60.18,59.77,59.81,13691.0,58.8417,58.8612,58.4602,58.4993,13691.0
2020-03-03 11:15:00,59.85,60.11,59.77,59.83,12617.0,58.5385,58.7928,58.4602,58.5189,12617.0
2020-03-03 11:20:00,59.8,59.86,59.34,59.34,33051.0,58.4896,58.5483,58.0396,58.0396,33051.0
2020-03-03 11:25:00,59.35,59.56,59.16,59.35,51880.0,58.0494,58.2548,57.8636,58.0494,51880.0
2020-03-03 11:30:00,59.48,59.69,59.31,59.68,13067.0,58.1766,58.382,58.0103,58.3722,13067.0
2020-03-03 11:35:00,59.69,59.94,59.52,59.94,13618.0,58.382,58.6265,58.2157,58.6265,13618.0
2020-03-03 11:40:00,59.92,60.02,59.77,60.01,9343.0,58.6069,58.7047,58.4602,58.695,9343.0
2020-03-03 11:45:00,60.08,60.08,59.65,59.76,17729.0,58.7634,58.7634,58.3429,58.4504,17729.0
2020-03-03 11:50:00,59.76,60.2,59.76,60.11,9067.0,58.4504,58.8808,58.4504,58.7928,9067.0
2020-03-03 11:55:00,60.15,60.22,60.02,60.22,9496.0,58.8319,58.9004,58.7047,58.9004,9496.0
2020-03-03 12:00:00,60.23,60.31,60.15,60.31,4697.0,58.9101,58.9884,58.8319,58.9884,4697.0
2020-03-03 12:05:00,60.36,60.57,60.3,60.57,2785.0,59.0373,59.2427,58.9786,59.2427,2785.0
2020-03-03 12:10:00,60.48,60.59,60.25,60.25,41146.0,59.1547,59.2623,58.9297,58.9297,41146.0
2020-03-03 12:15:00,60.22,60.33,60.19,60.22,12595.0,58.9004,59.008,58.871,58.9004,12595.0
2020-03-03 12:20:00,60.21,60.37,60.13,60.34,18252.0,58.8906,59.0471,58.8123,59.0177,18252.0
2020-03-03 12:25:00,60.37,60.39,60.03,60.08,24185.0,59.0471,59.0666,58.7145,58.7634,24185.0
2020-03-03 12:30:00,60.11,60.15,59.93,60.07,14334.0,58.7928,58.8319,58.6167,58.7537,14334.0
2020-03-03 12:35:00,60.05,60.13,59.97,60.13,9616.0,58.7341,58.8123,58.6558,58.8123,9616.0
2020-03-03 12:40:00,60.12,60.21,59.93,59.93,11615.0,58.8026,58.8906,58.6167,58.6167,11615.0
2020-03-03 12:45:00,59.97,60.27,59.97,60.15,12004.0,58.6558,58.9493,58.6558,58.8319,12004.0
2020-03-03 12:50:00,60.11,60.11,59.83,59.85,11657.0,58.7928,58.7928,58.5189,58.5385,11657.0
2020-03-03 12:55:00,59.85,59.91,59.62,59.68,14033.0,58.5385,58.5972,58.3135,58.3722,14033.0
2020-03-03 13:00:00,59.67,59.67,59.43,59.48,18354.0,58.3624,58.3624,58.1277,58.1766,18354.0
2020-03-03 13:05:00,59.47,59.47,59.28,59.3,14200.0,58.1668,58.1668,57.981,58.0005,14200.0
2020-03-03 13:10:00,59.32,59.36,59.13,59.19,19836.0,58.0201,58.0592,57.8342,57.8929,19836.0
2020-03-03 13:15:00,59.22,59.3,59.07,59.16,28778.0,57.9223,58.0005,57.7756,57.8636,28778.0
2020-03-03 13:20:00,59.17,59.35,58.86,58.93,15665.0,57.8734,58.0494,57.5702,57.6386,15665.0
2020-03-03 13:25:00,58.92,59.03,58.72,59.0,12966.0,57.6289,57.7364,57.4332,57.7071,12966.0
2020-03-03 13:30:00,59.02,59.18,58.76,59.14,20441.0,57.7267,57.8832,57.4724,57.844,20441.0
2020-03-03 13:35:00,59.08,59.19,58.96,59.09,11025.0,57.7853,57.8929,57.668,57.7951,11025.0
2020-03-03 13:40:00,59.08,59.08,58.54,58.58,14825.0,57.7853,57.7853,57.2572,57.2963,14825.0
2020-03-03 13:45:00,58.53,58.72,58.43,58.5,15017.0,57.2474,57.4332,57.1496,57.2181,15017.0
2020-03-03 13:50:00,58.49,58.63,58.41,58.53,10419.0,57.2083,57.3452,57.13,57.2474,10419.0
2020-03-03 13:55:00,58.48,58.67,58.37,58.38,12363.0,57.1985,57.3843,57.0909,57.1007,12363.0
2020-03-03 14:00:00,58.46,58.59,58.21,58.26,11501.0,57.1789,57.3061,56.9344,56.9833,11501.0
2020-03-03 14:05:00,58.2,58.24,57.91,57.98,17061.0,56.9246,56.9638,56.641,56.7094,17061.0
2020-03-03 14:10:00,58.02,58.41,57.92,58.41,12284.0,56.7486,57.13,56.6508,57.13,12284.0
2020-03-03 14:15:00,58.34,58.34,57.99,58.11,15601.0,57.0616,57.0616,56.7192,56.8366,15601.0
2020-03-03 14:20:00,57.98,58.42,57.9,58.12,18439.0,56.7094,57.1398,56.6312,56.8464,18439.0
2020-03-03 14:25:00,58.06,58.57,58.06,58.57,11569.0,56.7877,57.2865,56.7877,57.2865,11569.0
2020-03-03 14:30:00,58.51,58.74,58.41,58.62,5597.0,57.2278,57.4528,57.13,57.3354,5597.0
2020-03-03 14:35:00,58.51,58.52,58.17,58.19,18593.0,57.2278,57.2376,56.8953,56.9148,18593.0
2020-03-03 14:40:00,58.17,58.35,58.07,58.11,13256.0,56.8953,57.0713,56.7975,56.8366,13256.0
2020-03-03 14:45:00,58.1,58.67,58.06,58.6,12290.0,56.8268,57.3843,56.7877,57.3159,12290.0
2020-03-03 14:50:00,58.54,58.7,58.4,58.69,17842.0,57.2572,57.4137,57.1202,57.4039,17842.0
2020-03-03 14:55:00,58.69,58.74,58.52,58.69,14170.0,57.4039,57.4528,57.2376,57.4039,14170.0
2020-03-03 15:00:00,58.63,58.96,58.62,58.95,3407.0,57.3452,57.668,57.3354,57.6582,3407.0
2020-03-03 15:05:00,58.86,58.9,58.57,58.71,6247.0,57.5702,57.6093,57.2865,57.4235,6247.0
2020-03-03 15:10:00,58.73,59.07,58.63,58.87,15117.0,57.443,57.7756,57.3452,57.5799,15117.0
2020-03-03 15:15:00,58.91,59.08,58.77,59.01,11493.0,57.6191,57.7853,57.4821,57.7169,11493.0
2020-03-03 15:20:00,58.97,59.0,58.52,58.71,16667.0,57.6778,57.7071,57.2376,57.4235,16667.0
2020-03-03 15:25:00,58.7,59.28,58.69,59.22,11485.0,57.4137,57.981,57.4039,57.9223,11485.0
2020-03-03 15:30:00,59.17,59.18,58.75,58.94,22113.0,57.8734,57.8832,57.4626,57.6484,22113.0
2020-03-03 15:35:00,58.99,59.0,58.5,58.54,20145.0,57.6973,57.7071,57.2181,57.2572,20145.0
2020-03-03 15:40:00,58.54,59.06,58.5,59.06,16996.0,57.2572,57.7658,57.2181,57.7658,16996.0
2020-03-03 15:45:00,59.0,59.19,58.73,58.73,19394.0,57.7071,57.8929,57.443,57.443,19394.0
2020-03-03 15:50:00,58.72,58.91,58.43,58.89,33184.0,57.4332,57.6191,57.1496,57.5995,33184.0
2020-03-03 15:55:00,58.89,59.01,58.33,58.46,87171.0,57.5995,57.7169,57.0518,57.1789,87171.0
2020-03-04 09:30:00,59.59,60.22,59.59,60.02,44319.0,58.2842,58.9004,58.2842,58.7047,44319.0
2020-03-04 09:35:00,59.75,60.12,59.59,59.73,24000.0,58.4407,58.8026,58.2842,58.4211,24000.0
2020-03-04 09:40:00,59.72,60.06,59.57,60.06,28216.0,58.4113,58.7439,58.2646,58.7439,28216.0
2020-03-04 09:45:00,60.0,60.07,59.71,59.98,17670.0,58.6852,58.7537,58.4015,58.6656,17670.0
2020-03-04 09:50:00,59.99,60.2,59.96,59.96,24453.0,58.6754,58.8808,58.6461,58.6461,24453.0
2020-03-04 09:55:00,60.0,60.2,59.94,60.2,24162.0,58.6852,58.8808,58.6265,58.8808,24162.0
2020-03-04 10:00:00,60.2,60.56,60.04,60.31,28867.0,58.8808,59.2329,58.7243,58.9884,28867.0
2020-03-04 10:05:00,60.31,60.31,60.09,60.23,28059.0,58.9884,58.9884,58.7732,58.9101,28059.0
2020-03-04 10:10:00,60.27,60.52,60.19,60.46,12767.0,58.9493,59.1938,58.871,59.1351,12767.0
2020-03-04 10:15:00,60.42,60.83,60.35,60.82,17809.0,59.096,59.497,59.0275,59.4872,17809.0
2020-03-04 10:20:00,60.87,60.97,60.71,60.9,25030.0,59.5361,59.6339,59.3796,59.5655,25030.0
2020-03-04 10:25:00,60.84,60.9,60.73,60.9,21294.0,59.5068,59.5655,59.3992,59.5655,21294.0
2020-03-04 10:30:00,60.76,60.76,60.44,60.52,8029.0,59.4285,59.4285,59.1155,59.1938,8029.0
2020-03-04 10:35:00,60.52,60.68,60.25,60.42,12343.0,59.1938,59.3503,58.9297,59.096,12343.0
2020-03-04 10:40:00,60.48,60.6,60.32,60.58,17032.0,59.1547,59.272,58.9982,59.2525,17032.0
2020-03-04 10:45:00,60.56,60.69,60.38,60.58,10638.0,59.2329,59.3601,59.0569,59.2525,10638.0
2020-03-04 10:50:00,60.6,60.62,60.3,60.3,20264.0,59.272,59.2916,58.9786,58.9786,20264.0
2020-03-04 10:55:00,60.3,60.34,60.1,60.17,15783.0,58.9786,59.0177,58.783,58.8515,15783.0
2020-03-04 11:00:00,60.2,60.42,60.11,60.11,7747.0,58.8808,59.096,58.7928,58.7928,7747.0
2020-03-04 11:05:00,60.11,60.25,59.92,60.04,8038.0,58.7928,58.9297,58.6069,58.7243,8038.0
2020-03-04 11:10:00,59.97,60.2,59.97,60.12,9556.0,58.6558,58.8808,58.6558,58.8026,9556.0
2020-03-04 11:15:00,60.12,60.2,59.96,60.15,12101.0,58.8026,58.8808,58.6461,58.8319,12101.0
2020-03-04 11:20:00,60.21,60.29,60.08,60.27,24610.0,58.8906,58.9688,58.7634,58.9493,24610.0
2020-03-04 11:25:00,60.26,60.36,60.23,60.32,22750.0,58.9395,59.0373,58.9101,58.9982,22750.0
2020-03-04 11:30:00,60.34,60.47,60.23,60.39,11127.0,59.0177,59.1449,58.9101,59.0666,11127.0
2020-03-04 11:35:00,60.5,60.51,60.26,60.34,5875.0,59.1742,59.184,58.9395,59.0177,5875.0
2020-03-04 11:40:00,60.29,60.39,60.2,60.38,8235.0,58.9688,59.0666,58.8808,59.0569,8235.0
2020-03-04 11:45:00,60.39,60.43,60.15,60.17,13501.0,59.0666,59.1058,58.8319,58.8515,13501.0
2020-03-04 11:50:00,60.17,60.41,60.17,60.3,14587.0,58.8515,59.0862,58.8515,58.9786,14587.0
2020-03-04 11:55:00,60.23,60.51,60.23,60.48,9514.0,58.9101,59.184,58.9101,59.1547,9514.0
2020-03-04 12:00:00,60.49,60.66,60.49,60.65,8786.0,59.1644,59.3307,59.1644,59.3209,8786.0
2020-03-04 12:05:00,60.67,60.68,60.54,60.64,6987.0,59.3405,59.3503,59.2134,59.3112,6987.0
2020-03-04 12:10:00,60.63,60.71,60.63,60.67,10782.0,59.3014,59.3796,59.3014,59.3405,10782.0
2020-03-04 12:15:00,60.68,60.89,60.68,60.74,9580.0,59.3503,59.5557,59.3503,59.409,9580.0
2020-03-04 12:20:00,60.74,60.76,60.63,60.71,9303.0,59.409,59.4285,59.3014,59.3796,9303.0
2020-03-04 12:25:00,60.69,60.89,60.68,60.86,7572.0,59.3601,59.5557,59.3503,59.5263,7572.0
2020-03-04 12:30:00,60.89,60.92,60.8,60.82,5221.0,59.5557,59.585,59.4677,59.4872,5221.0
2020-03-04 12:35:00,60.85,60.88,60.78,60.79,5244.0,59.5166,59.5459,59.4481,59.4579,5244.0
2020-03-04 12:40:00,60.8,60.84,60.73,60.84,14796.0,59.4677,59.5068,59.3992,59.5068,14796.0
2020-03-04 12:45:00,60.87,61.09,60.85,61.09,4947.0,59.5361,59.7513,59.5166,59.7513,4947.0
2020-03-04 12:50:00,61.12,61.14,61.06,61.09,10088.0,59.7806,59.8002,59.722,59.7513,10088.0
2020-03-04 12:55:00,61.07,61.31,61.04,61.28,13974.0,59.7317,59.9665,59.7024,59.9371,13974.0
2020-03-04 13:00:00,61.29,61.33,61.22,61.27,11987.0,59.9469,59.986,59.8784,59.9274,11987.0
2020-03-04 13:05:00,61.26,61.36,61.24,61.3,12039.0,59.9176,60.0154,59.898,59.9567,12039.0
2020-03-04 13:10:00,61.3,61.31,61.19,61.26,14807.0,59.9567,59.9665,59.8491,59.9176,14807.0
2020-03-04 13:15:00,61.28,61.43,61.26,61.4,11036.0,59.9371,60.0838,59.9176,60.0545,11036.0
2020-03-04 13:20:00,61.41,61.61,61.37,61.56,12075.0,60.0643,60.2599,60.0252,60.211,12075.0
2020-03-04 13:25:00,61.62,61.62,61.45,61.56,9336.0,60.2697,60.2697,60.1034,60.211,9336.0
2020-03-04 13:30:00,61.55,61.68,61.52,61.64,10898.0,60.2012,60.3284,60.1719,60.2892,10898.0
2020-03-04 13:35:00,61.65,61.68,61.47,61.47,9686.0,60.299,60.3284,60.123,60.123,9686.0
2020-03-04 13:40:00,61.5,61.69,61.48,61.67,13560.0,60.1523,60.3382,60.1328,60.3186,13560.0
2020-03-04 13:45:00,61.65,61.72,61.61,61.7,10179.0,60.299,60.3675,60.2599,60.3479,10179.0
2020-03-04 13:50:00,61.7,61.87,61.7,61.85,16696.0,60.3479,60.5142,60.3479,60.4946,16696.0
2020-03-04 13:55:00,61.85,61.85,61.66,61.7,15158.0,60.4946,60.4946,60.3088,60.3479,15158.0
2020-03-04 14:00:00,61.72,61.81,61.5,61.56,15769.0,60.3675,60.4555,60.1523,60.211,15769.0
2020-03-04 14:05:00,61.57,61.59,61.46,61.5,8759.0,60.2208,60.2403,60.1132,60.1523,8759.0
2020-03-04 14:10:00,61.49,61.57,61.42,61.43,12998.0,60.1425,60.2208,60.0741,60.0838,12998.0
2020-03-04 14:15:00,61.44,61.68,61.4,61.65,8299.0,60.0936,60.3284,60.0545,60.299,8299.0
2020-03-04 14:20:00,61.65,61.7,61.57,61.67,8380.0,60.299,60.3479,60.2208,60.3186,8380.0
2020-03-04 14:25:00,61.68,61.84,61.68,61.76,13101.0,60.3284,60.4849,60.3284,60.4066,13101.0
2020-03-04 14:30:00,61.79,61.86,61.7,61.7,13724.0,60.436,60.5044,60.3479,60.3479,13724.0
2020-03-04 14:35:00,61.7,61.81,61.65,61.67,23757.0,60.3479,60.4555,60.299,60.3186,23757.0
2020-03-04 14:40:00,61.68,61.8,61.59,61.8,14628.0,60.3284,60.4457,60.2403,60.4457,14628.0
2020-03-04 14:45:00,61.77,61.77,61.57,61.6,6629.0,60.4164,60.4164,60.2208,60.2501,6629.0
2020-03-04 14:50:00,61.6,61.69,61.48,61.61,9392.0,60.2501,60.3382,60.1328,60.2599,9392.0
2020-03-04 14:55:00,61.61,61.89,61.61,61.86,13437.0,60.2599,60.5338,60.2599,60.5044,13437.0
2020-03-04 15:00:00,61.86,61.97,61.85,61.88,41417.0,60.5044,60.612,60.4946,60.524,41417.0
2020-03-04 15:05:00,61.85,62.04,61.82,61.92,27357.0,60.4946,60.6805,60.4653,60.5631,27357.0
2020-03-04 15:10:00,61.95,62.02,61.9,62.02,21320.0,60.5925,60.6609,60.5435,60.6609,21320.0
2020-03-04 15:15:00,62.01,62.05,61.94,61.95,26961.0,60.6511,60.6903,60.5827,60.5925,26961.0
2020-03-04 15:20:00,61.96,62.22,61.95,62.16,24022.0,60.6022,60.8565,60.5925,60.7979,24022.0
2020-03-04 15:25:00,62.17,62.2,62.09,62.13,15948.0,60.8076,60.837,60.7294,60.7685,15948.0
2020-03-04 15:30:00,62.16,62.19,62.02,62.15,31681.0,60.7979,60.8272,60.6609,60.7881,31681.0
2020-03-04 15:35:00,62.16,62.18,62.04,62.09,43073.0,60.7979,60.8174,60.6805,60.7294,43073.0
2020-03-04 15:40:00,62.1,62.11,61.95,61.98,29875.0,60.7392,60.7489,60.5925,60.6218,29875.0
2020-03-04 15:45:00,61.97,62.05,61.92,62.02,40989.0,60.612,60.6903,60.5631,60.6609,40989.0
2020-03-04 15:50:00,62.07,62.27,61.99,62.22,89949.0,60.7098,60.9054,60.6316,60.8565,89949.0
2020-03-04 15:55:00,62.24,62.5,62.2,62.5,94750.0,60.8761,61.1304,60.837,61.1304,94750.0
2020-03-05 09:30:00,60.64,60.96,60.37,60.96,42593.0,59.3112,59.6241,59.0471,59.6241,42593.0
2020-03-05 09:35:00,61.02,61.44,60.96,61.26,14675.0,59.6828,60.0936,59.6241,59.9176,14675.0
2020-03-05 09:40:00,61.26,61.27,60.78,60.97,29479.0,59.9176,59.9274,59.4481,59.6339,29479.0
2020-03-05 09:45:00,60.84,61.02,60.72,60.74,13096.0,59.5068,59.6828,59.3894,59.409,13096.0
2020-03-05 09:50:00,60.78,60.85,60.48,60.57,11742.0,59.4481,59.5166,59.1547,59.2427,11742.0
2020-03-05 09:55:00,60.56,60.64,60.38,60.59,8644.0,59.2329,59.3112,59.0569,59.2623,8644.0
2020-03-05 10:00:00,60.59,60.77,60.41,60.41,4280.0,59.2623,59.4383,59.0862,59.0862,4280.0
2020-03-05 10:05:00,60.46,60.5,60.32,60.35,10590.0,59.1351,59.1742,58.9982,59.0275,10590.0
2020-03-05 10:10:00,60.3,60.78,60.3,60.75,15455.0,58.9786,59.4481,58.9786,59.4187,15455.0
2020-03-05 10:15:00,60.74,61.02,60.68,61.02,4932.0,59.409,59.6828,59.3503,59.6828,4932.0
2020-03-05 10:20:00,60.99,61.31,60.98,61.11,6878.0,59.6535,59.9665,59.6437,59.7709,6878.0
2020-03-05 10:25:00,61.02,61.07,60.73,60.77,7764.0,59.6828,59.7317,59.3992,59.4383,7764.0
2020-03-05 10:30:00,60.73,60.8,60.64,60.77,6091.0,59.3992,59.4677,59.3112,59.4383,6091.0
2020-03-05 10:35:00,60.73,60.75,60.5,60.58,5448.0,59.3992,59.4187,59.1742,59.2525,5448.0
2020-03-05 10:40:00,60.53,60.77,60.51,60.69,7250.0,59.2036,59.4383,59.184,59.3601,7250.0
2020-03-05 10:45:00,60.64,60.9,60.58,60.84,9594.0,59.3112,59.5655,59.2525,59.5068,9594.0
2020-03-05 10:50:00,60.81,60.97,60.78,60.97,2900.0,59.4774,59.6339,59.4481,59.6339,2900.0
2020-03-05 10:55:00,60.96,60.97,60.71,60.71,4801.0,59.6241,59.6339,59.3796,59.3796,4801.0
2020-03-05 11:00:00,60.73,60.9,60.68,60.82,5850.0,59.3992,59.5655,59.3503,59.4872,5850.0
2020-03-05 11:05:00,60.85,61.09,60.83,61.07,4250.0,59.5166,59.7513,59.497,59.7317,4250.0
2020-03-05 11:10:00,61.08,61.41,61.06,61.37,5559.0,59.7415,60.0643,59.722,60.0252,5559.0
2020-03-05 11:15:00,61.41,61.54,61.34,61.45,9165.0,60.0643,60.1914,59.9958,60.1034,9165.0
2020-03-05 11:20:00,61.48,61.48,61.15,61.19,6062.0,60.1328,60.1328,59.81,59.8491,6062.0
2020-03-05 11:25:00,61.18,61.52,61.18,61.36,5722.0,59.8393,60.1719,59.8393,60.0154,5722.0
2020-03-05 11:30:00,61.43,61.47,61.22,61.29,8689.0,60.0838,60.123,59.8784,59.9469,8689.0
2020-03-05 11:35:00,61.27,61.36,61.21,61.28,9621.0,59.9274,60.0154,59.8687,59.9371,9621.0
2020-03-05 11:40:00,61.27,61.32,61.14,61.2,6615.0,59.9274,59.9763,59.8002,59.8589,6615.0
2020-03-05 11:45:00,61.19,61.43,61.14,61.34,4800.0,59.8491,60.0838,59.8002,59.9958,4800.0
2020-03-05 11:50:00,61.4,61.42,61.27,61.41,6953.0,60.0545,60.0741,59.9274,60.0643,6953.0
2020-03-05 11:55:00,61.41,61.41,61.18,61.31,5304.0,60.0643,60.0643,59.8393,59.9665,5304.0
2020-03-05 12:00:00,61.3,61.33,61.15,61.22,8064.0,59.9567,59.986,59.81,59.8784,8064.0
2020-03-05 12:05:00,61.2,61.21,61.07,61.15,11776.0,59.8589,59.8687,59.7317,59.81,11776.0
2020-03-05 12:10:00,61.07,61.22,61.06,61.14,7803.0,59.7317,59.8784,59.722,59.8002,7803.0
2020-03-05 12:15:00,61.09,61.21,61.06,61.18,10105.0,59.7513,59.8687,59.722,59.8393,10105.0
2020-03-05 12:20:00,61.17,61.29,61.14,61.16,11809.0,59.8295,59.9469,59.8002,59.8198,11809.0
2020-03-05 12:25:00,61.13,61.32,61.07,61.29,21344.0,59.7904,59.9763,59.7317,59.9469,21344.0
2020-03-05 12:30:00,61.27,61.4,61.27,61.33,5698.0,59.9274,60.0545,59.9274,59.986,5698.0
2020-03-05 12:35:00,61.32,61.32,61.0,61.01,5812.0,59.9763,59.9763,59.6633,59.6731,5812.0
2020-03-05 12:40:00,60.96,61.0,60.68,60.68,18519.0,59.6241,59.6633,59.3503,59.3503,18519.0
2020-03-05 12:45:00,60.69,60.77,60.58,60.74,6574.0,59.3601,59.4383,59.2525,59.409,6574.0
2020-03-05 12:50:00,60.78,60.78,60.64,60.74,5001.0,59.4481,59.4481,59.3112,59.409,5001.0
2020-03-05 12:55:00,60.73,60.76,60.51,60.55,3042.0,59.3992,59.4285,59.184,59.2231,3042.0
2020-03-05 13:00:00,60.54,60.61,60.44,60.51,11839.0,59.2134,59.2818,59.1155,59.184,11839.0
2020-03-05 13:05:00,60.56,60.65,60.43,60.46,10962.0,59.2329,59.3209,59.1058,59.1351,10962.0
2020-03-05 13:10:00,60.48,60.56,60.33,60.43,14172.0,59.1547,59.2329,59.008,59.1058,14172.0
2020-03-05 13:15:00,60.43,60.5,60.3,60.43,11265.0,59.1058,59.1742,58.9786,59.1058,11265.0
2020-03-05 13:20:00,60.37,60.54,60.37,60.44,3895.0,59.0471,59.2134,59.0471,59.1155,3895.0
2020-03-05 13:25:00,60.48,60.62,60.46,60.59,6387.0,59.1547,59.2916,59.1351,59.2623,6387.0
2020-03-05 13:30:00,60.58,60.72,60.52,60.67,11050.0,59.2525,59.3894,59.1938,59.3405,11050.0
2020-03-05 13:35:00,60.76,60.86,60.6,60.63,11424.0,59.4285,59.5263,59.272,59.3014,11424.0
2020-03-05 13:40:00,60.64,60.66,60.51,60.53,9565.0,59.3112,59.3307,59.184,59.2036,9565.0
2020-03-05 13:45:00,60.5,60.95,60.5,60.95,7698.0,59.1742,59.6144,59.1742,59.6144,7698.0
2020-03-05 13:50:00,60.96,61.0,60.74,60.77,17043.0,59.6241,59.6633,59.409,59.4383,17043.0
2020-03-05 13:55:00,60.78,60.9,60.73,60.8,7566.0,59.4481,59.5655,59.3992,59.4677,7566.0
2020-03-05 14:00:00,60.78,60.8,60.39,60.44,14542.0,59.4481,59.4677,59.0666,59.1155,14542.0
2020-03-05 14:05:00,60.41,60.59,60.41,60.53,11788.0,59.0862,59.2623,59.0862,59.2036,11788.0
2020-03-05 14:10:00,60.54,60.8,60.51,60.74,6500.0,59.2134,59.4677,59.184,59.409,6500.0
2020-03-05 14:15:00,60.71,60.72,60.36,60.39,4787.0,59.3796,59.3894,59.0373,59.0666,4787.0
2020-03-05 14:20:00,60.4,60.4,60.17,60.17,5887.0,59.0764,59.0764,58.8515,58.8515,5887.0
2020-03-05 14:25:00,60.18,60.28,60.08,60.22,7469.0,58.8612,58.959,58.7634,58.9004,7469.0
2020-03-05 14:30:00,60.24,60.44,60.24,60.29,4573.0,58.9199,59.1155,58.9199,58.9688,4573.0
2020-03-05 14:35:00,60.29,60.55,60.27,60.52,5200.0,58.9688,59.2231,58.9493,59.1938,5200.0
2020-03-05 14:40:00,60.49,60.57,60.34,60.39,4653.0,59.1644,59.2427,59.0177,59.0666,4653.0
2020-03-05 14:45:00,60.34,60.4,60.17,60.32,25298.0,59.0177,59.0764,58.8515,58.9982,25298.0
2020-03-05 14:50:00,60.36,60.47,60.26,60.31,6390.0,59.0373,59.1449,58.9395,58.9884,6390.0
2020-03-05 14:55:00,60.25,60.43,60.23,60.33,8297.0,58.9297,59.1058,58.9101,59.008,8297.0
2020-03-05 15:00:00,60.36,60.37,60.14,60.15,9270.0,59.0373,59.0471,58.8221,58.8319,9270.0
2020-03-05 15:05:00,60.18,60.24,60.1,60.22,19570.0,58.8612,58.9199,58.783,58.9004,19570.0
2020-03-05 15:10:00,60.23,60.24,59.9,59.91,24164.0,58.9101,58.9199,58.5874,58.5972,24164.0
2020-03-05 15:15:00,59.93,59.99,59.79,59.99,28215.0,58.6167,58.6754,58.4798,58.6754,28215.0
2020-03-05 15:20:00,60.01,60.13,59.88,59.98,12843.0,58.695,58.8123,58.5678,58.6656,12843.0
2020-03-05 15:25:00,59.97,60.12,59.84,60.0,12271.0,58.6558,58.8026,58.5287,58.6852,12271.0
2020-03-05 15:30:00,59.95,60.49,59.94,60.4,15059.0,58.6363,59.1644,58.6265,59.0764,15059.0
2020-03-05 15:35:00,60.4,60.43,60.25,60.25,17575.0,59.0764,59.1058,58.9297,58.9297,17575.0
2020-03-05 15:40:00,60.24,60.33,60.05,60.29,26882.0,58.9199,59.008,58.7341,58.9688,26882.0
2020-03-05 15:45:00,60.32,60.38,60.08,60.31,36329.0,58.9982,59.0569,58.7634,58.9884,36329.0
2020-03-05 15:50:00,60.28,60.55,60.22,60.35,48835.0,58.959,59.2231,58.9004,59.0275,48835.0
2020-03-05 15:55:00,60.36,60.73,60.32,60.61,74746.0,59.0373,59.3992,58.9982,59.2818,74746.0
2020-03-06 09:30:00,58.66,59.24,58.45,58.67,52623.0,57.3745,57.9418,57.1692,57.3843,52623.0
2020-03-06 09:35:00,58.79,59.27,58.78,59.17,24559.0,57.5017,57.9712,57.4919,57.8734,24559.0
2020-03-06 09:40:00,59.13,59.13,58.8,58.9,20555.0,57.8342,57.8342,57.5115,57.6093,20555.0
2020-03-06 09:45:00,58.82,58.86,58.15,58.28,18537.0,57.531,57.5702,56.8757,57.0029,18537.0
2020-03-06 09:50:00,58.24,58.52,58.17,58.52,19861.0,56.9638,57.2376,56.8953,57.2376,19861.0
2020-03-06 09:55:00,58.47,58.78,58.35,58.7,6374.0,57.1887,57.4919,57.0713,57.4137,6374.0
2020-03-06 10:00:00,58.67,59.01,58.66,58.87,14851.0,57.3843,57.7169,57.3745,57.5799,14851.0
2020-03-06 10:05:00,58.92,59.04,58.57,58.71,9613.0,57.6289,57.7462,57.2865,57.4235,9613.0
2020-03-06 10:10:00,58.63,58.87,58.42,58.83,6411.0,57.3452,57.5799,57.1398,57.5408,6411.0
2020-03-06 10:15:00,58.87,59.08,58.87,58.98,4660.0,57.5799,57.7853,57.5799,57.6875,4660.0
2020-03-06 10:20:00,58.92,59.13,58.75,59.11,6933.0,57.6289,57.8342,57.4626,57.8147,6933.0
2020-03-06 10:25:00,59.16,59.51,59.16,59.49,7581.0,57.8636,58.2059,57.8636,58.1864,7581.0
2020-03-06 10:30:00,59.52,59.65,59.29,59.33,7263.0,58.2157,58.3429,57.9907,58.0299,7263.0
2020-03-06 10:35:00,59.26,59.6,59.18,59.55,6715.0,57.9614,58.2939,57.8832,58.245,6715.0
2020-03-06 10:40:00,59.51,59.71,59.4,59.55,7005.0,58.2059,58.4015,58.0983,58.245,7005.0
2020-03-06 10:45:00,59.58,59.65,59.44,59.6,5065.0,58.2744,58.3429,58.1375,58.2939,5065.0
2020-03-06 10:50:00,59.66,59.67,59.41,59.54,5412.0,58.3526,58.3624,58.1081,58.2353,5412.0
2020-03-06 10:55:00,59.54,59.55,59.17,59.36,7171.0,58.2353,58.245,57.8734,58.0592,7171.0
2020-03-06 11:00:00,59.38,59.4,59.1,59.13,5143.0,58.0788,58.0983,57.8049,57.8342,5143.0
2020-03-06 11:05:00,59.16,59.21,58.91,59.02,5080.0,57.8636,57.9125,57.6191,57.7267,5080.0
2020-03-06 11:10:00,58.98,59.19,58.83,58.85,2028.0,57.6875,57.8929,57.5408,57.5604,2028.0
2020-03-06 11:15:00,58.89,59.06,58.81,58.89,4300.0,57.5995,57.7658,57.5213,57.5995,4300.0
2020-03-06 11:20:00,58.88,58.92,58.64,58.77,4305.0,57.5897,57.6289,57.355,57.4821,4305.0
2020-03-06 11:25:00,58.72,58.93,58.61,58.71,4270.0,57.4332,57.6386,57.3256,57.4235,4270.0
2020-03-06 11:30:00,58.74,58.88,58.66,58.74,9400.0,57.4528,57.5897,57.3745,57.4528,9400.0
2020-03-06 11:35:00,58.66,58.74,58.39,58.58,8942.0,57.3745,57.4528,57.1105,57.2963,8942.0
2020-03-06 11:40:00,58.48,58.55,58.29,58.32,10200.0,57.1985,57.267,57.0127,57.042,10200.0
2020-03-06 11:45:00,58.35,58.35,58.16,58.31,6148.0,57.0713,57.0713,56.8855,57.0322,6148.0
2020-03-06 11:50:00,58.28,58.54,58.28,58.54,5675.0,57.0029,57.2572,57.0029,57.2572,5675.0
2020-03-06 11:55:00,58.5,58.54,58.35,58.49,6300.0,57.2181,57.2572,57.0713,57.2083,6300.0
2020-03-06 12:00:00,58.51,58.51,58.31,58.35,5396.0,57.2278,57.2278,57.0322,57.0713,5396.0
2020-03-06 12:05:00,58.31,58.38,58.22,58.22,9575.0,57.0322,57.1007,56.9442,56.9442,9575.0
2020-03-06 12:10:00,58.19,58.3,58.16,58.25,10886.0,56.9148,57.0224,56.8855,56.9735,10886.0
2020-03-06 12:15:00,58.25,58.38,58.22,58.24,9400.0,56.9735,57.1007,56.9442,56.9638,9400.0
2020-03-06 12:20:00,58.22,58.39,58.22,58.25,9025.0,56.9442,57.1105,56.9442,56.9735,9025.0
2020-03-06 12:25:00,58.24,58.31,58.17,58.2,8982.0,56.9638,57.0322,56.8953,56.9246,8982.0
2020-03-06 12:30:00,58.23,58.47,58.2,58.47,9018.0,56.954,57.1887,56.9246,57.1887,9018.0
2020-03-06 12:35:00,58.5,58.59,58.38,58.45,15913.0,57.2181,57.3061,57.1007,57.1692,15913.0
2020-03-06 12:40:00,58.4,58.5,58.36,58.47,9450.0,57.1202,57.2181,57.0811,57.1887,9450.0
2020-03-06 12:45:00,58.49,58.51,58.19,58.2,16046.0,57.2083,57.2278,56.9148,56.9246,16046.0
2020-03-06 12:50:00,58.19,58.24,58.06,58.09,13056.0,56.9148,56.9638,56.7877,56.817,13056.0
2020-03-06 12:55:00,58.1,58.15,58.04,58.08,11937.0,56.8268,56.8757,56.7681,56.8073,11937.0
2020-03-06 13:00:00,58.08,58.31,58.08,58.2,11245.0,56.8073,57.0322,56.8073,56.9246,11245.0
2020-03-06 13:05:00,58.21,58.37,58.21,58.24,9358.0,56.9344,57.0909,56.9344,56.9638,9358.0
2020-03-06 13:10:00,58.26,58.33,58.14,58.2,10012.0,56.9833,57.0518,56.8659,56.9246,10012.0
2020-03-06 13:15:00,58.21,58.24,58.12,58.16,5475.0,56.9344,56.9638,56.8464,56.8855,5475.0
2020-03-06 13:20:00,58.19,58.36,58.1,58.34,41268.0,56.9148,57.0811,56.8268,57.0616,41268.0
2020-03-06 13:25:00,58.27,58.3,58.01,58.04,11008.0,56.9931,57.0224,56.7388,56.7681,11008.0
2020-03-06 13:30:00,58.02,58.14,57.91,57.95,9770.0,56.7486,56.8659,56.641,56.6801,9770.0
2020-03-06 13:35:00,57.93,57.98,57.79,57.98,16606.0,56.6605,56.7094,56.5236,56.7094,16606.0
2020-03-06 13:40:00,57.95,58.07,57.86,57.87,9339.0,56.6801,56.7975,56.5921,56.6019,9339.0
2020-03-06 13:45:00,57.84,57.87,57.67,57.72,8395.0,56.5725,56.6019,56.4062,56.4551,8395.0
2020-03-06 13:50:00,57.68,57.73,57.58,57.62,11524.0,56.416,56.4649,56.3182,56.3573,11524.0
2020-03-06 13:55:00,57.63,57.67,57.54,57.59,6983.0,56.3671,56.4062,56.2791,56.328,6983.0
2020-03-06 14:00:00,57.56,57.63,57.48,57.58,10315.0,56.2987,56.3671,56.2204,56.3182,10315.0
2020-03-06 14:05:00,57.58,57.66,57.45,57.5,6583.0,56.3182,56.3965,56.1911,56.24,6583.0
2020-03-06 14:10:00,57.46,57.62,57.44,57.54,6700.0,56.2008,56.3573,56.1813,56.2791,6700.0
2020-03-06 14:15:00,57.55,57.64,57.52,57.59,7222.0,56.2889,56.3769,56.2595,56.328,7222.0
2020-03-06 14:20:00,57.57,57.72,57.53,57.7,8058.0,56.3084,56.4551,56.2693,56.4356,8058.0
2020-03-06 14:25:00,57.71,57.82,57.65,57.66,8660.0,56.4454,56.553,56.3867,56.3965,8660.0
2020-03-06 14:30:00,57.71,57.78,57.48,57.5,8779.0,56.4454,56.5138,56.2204,56.24,8779.0
2020-03-06 14:35:00,57.5,57.52,57.41,57.47,10281.0,56.24,56.2595,56.1519,56.2106,10281.0
2020-03-06 14:40:00,57.49,57.69,57.44,57.61,6301.0,56.2302,56.4258,56.1813,56.3476,6301.0
2020-03-06 14:45:00,57.64,57.77,57.52,57.58,14579.0,56.3769,56.5041,56.2595,56.3182,14579.0
2020-03-06 14:50:00,57.57,57.66,57.52,57.59,11299.0,56.3084,56.3965,56.2595,56.328,11299.0
2020-03-06 14:55:00,57.59,57.78,57.51,57.53,26060.0,56.328,56.5138,56.2497,56.2693,26060.0
2020-03-06 15:00:00,57.57,57.66,57.46,57.5,19316.0,56.3084,56.3965,56.2008,56.24,19316.0
2020-03-06 15:05:00,57.5,57.5,57.25,57.36,16191.0,56.24,56.24,55.9954,56.103,16191.0
2020-03-06 15:10:00,57.34,57.72,57.33,57.49,16361.0,56.0835,56.4551,56.0737,56.2302,16361.0
2020-03-06 15:15:00,57.49,57.91,57.49,57.87,22192.0,56.2302,56.641,56.2302,56.6019,22192.0
2020-03-06 15:20:00,57.87,57.95,57.71,57.95,27763.0,56.6019,56.6801,56.4454,56.6801,27763.0
2020-03-06 15:25:00,57.98,58.03,57.73,57.76,19399.0,56.7094,56.7584,56.4649,56.4943,19399.0
2020-03-06 15:30:00,57.75,58.25,57.66,58.15,36675.0,56.4845,56.9735,56.3965,56.8757,36675.0
2020-03-06 15:35:00,58.15,58.31,57.83,57.84,23824.0,56.8757,57.0322,56.5627,56.5725,23824.0
2020-03-06 15:40:00,57.9,58.27,57.83,58.25,59855.0,56.6312,56.9931,56.5627,56.9735,59855.0
2020-03-06 15:45:00,58.26,58.45,58.12,58.34,41495.0,56.9833,57.1692,56.8464,57.0616,41495.0
2020-03-06 15:50:00,58.37,58.92,58.37,58.79,63121.0,57.0909,57.6289,57.0909,57.5017,63121.0
2020-03-06 15:55:00,58.8,59.05,58.76,58.93,117411.0,57.5115,57.756,57.4724,57.6386,117411.0
2020-03-09 09:30:00,53.4,54.81,53.01,54.81,46554.0,52.2298,53.6089,51.8484,53.6089,46554.0
2020-03-09 09:35:00,54.81,54.81,54.81,54.81,0.0,53.6089,53.6089,53.6089,53.6089,0.0
2020-03-09 09:40:00,54.81,54.81,54.81,54.81,0.0,53.6089,53.6089,53.6089,53.6089,0.0
2020-03-09 09:45:00,54.72,55.0,53.47,54.37,12646.0,53.5209,53.7948,52.2983,53.1786,12646.0
2020-03-09 09:50:00,54.36,55.45,53.71,55.41,33023.0,53.1688,54.2349,52.533,54.1958,33023.0
2020-03-09 09:55:00,55.45,56.03,55.42,55.42,8514.0,54.2349,54.8022,54.2055,54.2055,8514.0
2020-03-09 10:00:00,55.5,55.87,55.15,55.66,20275.0,54.2838,54.6457,53.9415,54.4403,20275.0
2020-03-09 10:05:00,55.62,56.31,55.58,56.31,35652.0,54.4012,55.076,54.362,55.076,35652.0
2020-03-09 10:10:00,56.18,56.32,55.7,55.74,24406.0,54.9489,55.0858,54.4794,54.5185,24406.0
2020-03-09 10:15:00,55.77,56.19,55.76,56.08,16810.0,54.5479,54.9587,54.5381,54.8511,16810.0
2020-03-09 10:20:00,56.0,56.08,55.63,55.7,20091.0,54.7728,54.8511,54.4109,54.4794,20091.0
2020-03-09 10:25:00,55.72,55.91,55.62,55.78,12387.0,54.499,54.6848,54.4012,54.5577,12387.0
2020-03-09 10:30:00,55.76,55.77,55.47,55.55,13327.0,54.5381,54.5479,54.2545,54.3327,13327.0
2020-03-09 10:35:00,55.56,55.61,55.24,55.36,17657.0,54.3425,54.3914,54.0295,54.1469,17657.0
2020-03-09 10:40:00,55.37,55.6,55.17,55.24,23971.0,54.1566,54.3816,53.961,54.0295,23971.0
2020-03-09 10:45:00,55.29,55.32,55.09,55.09,9585.0,54.0784,54.1077,53.8828,53.8828,9585.0
2020-03-09 10:50:00,55.09,55.09,54.83,54.9,8671.0,53.8828,53.8828,53.6285,53.6969,8671.0
2020-03-09 10:55:00,54.91,55.03,54.73,54.94,22500.0,53.7067,53.8241,53.5307,53.7361,22500.0
2020-03-09 11:00:00,54.92,55.12,54.88,54.98,19211.0,53.7165,53.9121,53.6774,53.7752,19211.0
2020-03-09 11:05:00,54.99,55.08,54.88,54.99,21097.0,53.785,53.873,53.6774,53.785,21097.0
2020-03-09 11:10:00,55.05,55.23,55.04,55.2,18853.0,53.8437,54.0197,53.8339,53.9904,18853.0
2020-03-09 11:15:00,55.16,55.55,55.16,55.49,12993.0,53.9512,54.3327,53.9512,54.274,12993.0
2020-03-09 11:20:00,55.44,55.61,55.31,55.61,15316.0,54.2251,54.3914,54.098,54.3914,15316.0
2020-03-09 11:25:00,55.58,55.66,55.46,55.61,14662.0,54.362,54.4403,54.2447,54.3914,14662.0
2020-03-09 11:30:00,55.61,55.74,55.42,55.71,15250.0,54.3914,54.5185,54.2055,54.4892,15250.0
2020-03-09 11:35:00,55.76,56.0,55.76,55.97,9550.0,54.5381,54.7728,54.5381,54.7435,9550.0
2020-03-09 11:40:00,55.93,55.97,55.84,55.93,13862.0,54.7044,54.7435,54.6163,54.7044,13862.0
2020-03-09 11:45:00,55.96,56.12,55.93,56.12,8869.0,54.7337,54.8902,54.7044,54.8902,8869.0
2020-03-09 11:50:00,56.09,56.17,55.86,55.98,10625.0,54.8609,54.9391,54.6359,54.7533,10625.0
2020-03-09 11:55:00,56.02,56.22,55.93,56.12,9946.0,54.7924,54.988,54.7044,54.8902,9946.0
2020-03-09 12:00:00,56.11,56.11,55.89,55.93,9544.0,54.8804,54.8804,54.6652,54.7044,9544.0
2020-03-09 12:05:00,55.95,56.43,55.95,56.33,9992.0,54.7239,55.1934,54.7239,55.0956,9992.0
2020-03-09 12:10:00,56.39,56.51,56.16,56.19,9037.0,55.1543,55.2717,54.9293,54.9587,9037.0
2020-03-09 12:15:00,56.18,56.31,55.83,55.85,7575.0,54.9489,55.076,54.6066,54.6261,7575.0
2020-03-09 12:20:00,55.84,55.91,55.66,55.68,8918.0,54.6163,54.6848,54.4403,54.4599,8918.0
2020-03-09 12:25:00,55.67,55.7,55.44,55.45,7162.0,54.4501,54.4794,54.2251,54.2349,7162.0
2020-03-09 12:30:00,55.47,55.56,55.27,55.29,14414.0,54.2545,54.3425,54.0588,54.0784,14414.0
2020-03-09 12:35:00,55.34,55.56,55.25,55.5,26032.0,54.1273,54.3425,54.0393,54.2838,26032.0
2020-03-09 12:40:00,55.54,55.58,55.3,55.33,15998.0,54.3229,54.362,54.0882,54.1175,15998.0
2020-03-09 12:45:00,55.34,55.34,55.06,55.11,25965.0,54.1273,54.1273,53.8534,53.9023,25965.0
2020-03-09 12:50:00,55.17,55.3,55.09,55.29,13937.0,53.961,54.0882,53.8828,54.0784,13937.0
2020-03-09 12:55:00,55.21,55.34,55.12,55.18,10604.0,54.0002,54.1273,53.9121,53.9708,10604.0
2020-03-09 13:00:00,55.19,55.46,55.16,55.26,13122.0,53.9806,54.2447,53.9512,54.0491,13122.0
2020-03-09 13:05:00,55.22,55.25,55.05,55.09,10117.0,54.0099,54.0393,53.8437,53.8828,10117.0
2020-03-09 13:10:00,55.1,55.35,55.09,55.31,9572.0,53.8926,54.1371,53.8828,54.098,9572.0
2020-03-09 13:15:00,55.29,55.35,55.14,55.18,7842.0,54.0784,54.1371,53.9317,53.9708,7842.0
2020-03-09 13:20:00,55.19,55.3,55.07,55.28,12068.0,53.9806,54.0882,53.8632,54.0686,12068.0
2020-03-09 13:25:00,55.2,55.23,55.12,55.19,6117.0,53.9904,54.0197,53.9121,53.9806,6117.0
2020-03-09 13:30:00,55.12,55.18,54.96,54.96,9217.0,53.9121,53.9708,53.7556,53.7556,9217.0
2020-03-09 13:35:00,54.95,55.0,54.74,54.75,11355.0,53.7458,53.7948,53.5404,53.5502,11355.0
2020-03-09 13:40:00,54.78,54.89,54.59,54.67,15987.0,53.5796,53.6872,53.3937,53.472,15987.0
2020-03-09 13:45:00,54.65,54.88,54.63,54.65,19456.0,53.4524,53.6774,53.4329,53.4524,19456.0
2020-03-09 13:50:00,54.62,54.62,54.36,54.39,13135.0,53.4231,53.4231,53.1688,53.1981,13135.0
2020-03-09 13:55:00,54.38,54.6,54.32,54.4,30407.0,53.1883,53.4035,53.1297,53.2079,30407.0
2020-03-09 14:00:00,54.43,54.49,54.27,54.3,18593.0,53.2372,53.2959,53.0807,53.1101,18593.0
2020-03-09 14:05:00,54.3,54.35,54.11,54.13,16640.0,53.1101,53.159,52.9243,52.9438,16640.0
2020-03-09 14:10:00,54.12,54.32,54.05,54.27,31758.0,52.934,53.1297,52.8656,53.0807,31758.0
2020-03-09 14:15:00,54.3,54.63,54.3,54.54,18132.0,53.1101,53.4329,53.1101,53.3448,18132.0
2020-03-09 14:20:00,54.55,54.77,54.53,54.56,21513.0,53.3546,53.5698,53.3351,53.3644,21513.0
2020-03-09 14:25:00,54.55,54.56,54.25,54.25,12550.0,53.3546,53.3644,53.0612,53.0612,12550.0
2020-03-09 14:30:00,54.28,54.39,54.12,54.26,17829.0,53.0905,53.1981,52.934,53.071,17829.0
2020-03-09 14:35:00,54.24,54.46,54.14,54.38,19043.0,53.0514,53.2666,52.9536,53.1883,19043.0
2020-03-09 14:40:00,54.43,54.43,54.0,54.17,15156.0,53.2372,53.2372,52.8167,52.9829,15156.0
2020-03-09 14:45:00,54.14,54.38,54.01,54.27,28704.0,52.9536,53.1883,52.8264,53.0807,28704.0
2020-03-09 14:50:00,54.25,54.64,54.25,54.59,18254.0,53.0612,53.4426,53.0612,53.3937,18254.0
2020-03-09 14:55:00,54.62,54.85,54.57,54.73,16723.0,53.4231,53.648,53.3742,53.5307,16723.0
2020-03-09 15:00:00,54.76,55.13,54.6,55.13,21014.0,53.56,53.9219,53.4035,53.9219,21014.0
2020-03-09 15:05:00,55.09,55.27,55.05,55.23,44317.0,53.8828,54.0588,53.8437,54.0197,44317.0
2020-03-09 15:10:00,55.23,55.26,55.0,55.18,57633.0,54.0197,54.0491,53.7948,53.9708,57633.0
2020-03-09 15:15:00,55.18,55.61,55.16,55.5,49023.0,53.9708,54.3914,53.9512,54.2838,49023.0
2020-03-09 15:20:00,55.5,55.64,55.33,55.63,38383.0,54.2838,54.4207,54.1175,54.4109,38383.0
2020-03-09 15:25:00,55.63,55.88,55.61,55.71,29570.0,54.4109,54.6555,54.3914,54.4892,29570.0
2020-03-09 15:30:00,55.7,55.72,55.47,55.62,40914.0,54.4794,54.499,54.2545,54.4012,40914.0
2020-03-09 15:35:00,55.64,55.96,55.64,55.9,36343.0,54.4207,54.7337,54.4207,54.675,36343.0
2020-03-09 15:40:00,55.9,56.04,55.76,55.89,34069.0,54.675,54.812,54.5381,54.6652,34069.0
2020-03-09 15:45:00,55.89,56.21,55.75,56.08,49123.0,54.6652,54.9782,54.5283,54.8511,49123.0
2020-03-09 15:50:00,56.07,56.07,55.65,55.85,77629.0,54.8413,54.8413,54.4305,54.6261,77629.0
2020-03-09 15:55:00,55.85,55.85,55.08,55.08,102148.0,54.6261,54.6261,53.873,53.873,102148.0
2020-03-10 09:30:00,56.88,57.82,56.86,56.87,64547.0,55.6336,56.553,55.614,55.6238,64547.0
2020-03-10 09:35:00,56.86,56.93,56.18,56.43,25141.0,55.614,55.6825,54.9489,55.1934,25141.0
2020-03-10 09:40:00,56.4,56.45,56.09,56.36,26049.0,55.1641,55.213,54.8609,55.1249,26049.0
2020-03-10 09:45:00,56.31,56.45,56.03,56.13,31274.0,55.076,55.213,54.8022,54.9,31274.0
2020-03-10 09:50:00,56.13,56.14,55.87,56.08,24236.0,54.9,54.9098,54.6457,54.8511,24236.0
2020-03-10 09:55:00,56.08,56.35,56.06,56.23,32862.0,54.8511,55.1152,54.8315,54.9978,32862.0
2020-03-10 10:00:00,56.23,56.82,56.08,56.77,25208.0,54.9978,55.5749,54.8511,55.526,25208.0
2020-03-10 10:05:00,56.78,57.18,56.7,57.13,48625.0,55.5357,55.927,55.4575,55.8781,48625.0
2020-03-10 10:10:00,57.13,57.43,57.09,57.37,57359.0,55.8781,56.1715,55.839,56.1128,57359.0
2020-03-10 10:15:00,57.36,57.45,57.16,57.32,32954.0,56.103,56.1911,55.9074,56.0639,32954.0
2020-03-10 10:20:00,57.33,57.52,57.1,57.2,33148.0,56.0737,56.2595,55.8487,55.9465,33148.0
2020-03-10 10:25:00,57.17,57.17,57.0,57.07,15875.0,55.9172,55.9172,55.7509,55.8194,15875.0
2020-03-10 10:30:00,57.07,57.07,56.7,56.81,15826.0,55.8194,55.8194,55.4575,55.5651,15826.0
2020-03-10 10:35:00,56.82,56.86,56.57,56.62,15494.0,55.5749,55.614,55.3303,55.3793,15494.0
2020-03-10 10:40:00,56.66,56.7,56.6,56.69,8653.0,55.4184,55.4575,55.3597,55.4477,8653.0
2020-03-10 10:45:00,56.67,56.72,56.44,56.44,9472.0,55.4282,55.4771,55.2032,55.2032,9472.0
2020-03-10 10:50:00,56.45,56.53,56.38,56.38,9101.0,55.213,55.2912,55.1445,55.1445,9101.0
2020-03-10 10:55:00,56.37,56.72,56.37,56.52,14687.0,55.1347,55.4771,55.1347,55.2814,14687.0
2020-03-10 11:00:00,56.54,56.7,56.44,56.62,10296.0,55.301,55.4575,55.2032,55.3793,10296.0
2020-03-10 11:05:00,56.61,56.85,56.59,56.75,15824.0,55.3695,55.6042,55.3499,55.5064,15824.0
2020-03-10 11:10:00,56.73,56.73,56.28,56.32,15468.0,55.4868,55.4868,55.0467,55.0858,15468.0
2020-03-10 11:15:00,56.27,56.4,56.07,56.08,14081.0,55.0369,55.1641,54.8413,54.8511,14081.0
2020-03-10 11:20:00,56.08,56.18,55.72,55.73,44003.0,54.8511,54.9489,54.499,54.5088,44003.0
2020-03-10 11:25:00,55.71,55.74,55.49,55.5,15723.0,54.4892,54.5185,54.274,54.2838,15723.0
2020-03-10 11:30:00,55.43,55.55,55.19,55.2,32994.0,54.2153,54.3327,53.9806,53.9904,32994.0
2020-03-10 11:35:00,55.18,55.3,55.08,55.22,15847.0,53.9708,54.0882,53.873,54.0099,15847.0
2020-03-10 11:40:00,55.27,55.6,55.21,55.6,15039.0,54.0588,54.3816,54.0002,54.3816,15039.0
2020-03-10 11:45:00,55.55,55.99,55.53,55.79,15867.0,54.3327,54.7631,54.3131,54.5674,15867.0
2020-03-10 11:50:00,55.87,55.91,55.46,55.61,14991.0,54.6457,54.6848,54.2447,54.3914,14991.0
2020-03-10 11:55:00,55.59,55.81,55.49,55.67,15904.0,54.3718,54.587,54.274,54.4501,15904.0
2020-03-10 12:00:00,55.69,56.12,55.67,56.06,16526.0,54.4696,54.8902,54.4501,54.8315,16526.0
2020-03-10 12:05:00,56.03,56.37,56.01,56.35,11552.0,54.8022,55.1347,54.7826,55.1152,11552.0
2020-03-10 12:10:00,56.35,56.7,56.34,56.63,25134.0,55.1152,55.4575,55.1054,55.389,25134.0
2020-03-10 12:15:00,56.63,56.66,56.39,56.61,14567.0,55.389,55.4184,55.1543,55.3695,14567.0
2020-03-10 12:20:00,56.58,56.58,56.33,56.39,7072.0,55.3401,55.3401,55.0956,55.1543,7072.0
2020-03-10 12:25:00,56.39,56.39,56.04,56.04,7569.0,55.1543,55.1543,54.812,54.812,7569.0
2020-03-10 12:30:00,56.0,56.09,55.73,55.89,10861.0,54.7728,54.8609,54.5088,54.6652,10861.0
2020-03-10 12:35:00,55.86,56.06,55.78,56.01,5584.0,54.6359,54.8315,54.5577,54.7826,5584.0
2020-03-10 12:40:00,56.04,56.19,55.88,56.19,12503.0,54.812,54.9587,54.6555,54.9587,12503.0
2020-03-10 12:45:00,56.18,56.25,56.0,56.01,17106.0,54.9489,55.0174,54.7728,54.7826,17106.0
2020-03-10 12:50:00,56.01,56.21,55.92,56.21,7352.0,54.7826,54.9782,54.6946,54.9782,7352.0
2020-03-10 12:55:00,56.17,56.3,56.09,56.1,9937.0,54.9391,55.0663,54.8609,54.8706,9937.0
2020-03-10 13:00:00,56.09,56.09,55.76,55.92,7246.0,54.8609,54.8609,54.5381,54.6946,7246.0
2020-03-10 13:05:00,55.91,56.21,55.78,56.21,10041.0,54.6848,54.9782,54.5577,54.9782,10041.0
2020-03-10 13:10:00,56.18,56.19,56.01,56.1,11411.0,54.9489,54.9587,54.7826,54.8706,11411.0
2020-03-10 13:15:00,56.09,56.2,55.86,56.15,9916.0,54.8609,54.9685,54.6359,54.9196,9916.0
2020-03-10 13:20:00,56.18,56.28,56.13,56.15,10764.0,54.9489,55.0467,54.9,54.9196,10764.0
2020-03-10 13:25:00,56.15,56.16,55.94,56.08,10314.0,54.9196,54.9293,54.7142,54.8511,10314.0
2020-03-10 13:30:00,56.13,56.31,56.01,56.3,9806.0,54.9,55.076,54.7826,55.0663,9806.0
2020-03-10 13:35:00,56.35,56.36,56.09,56.13,8978.0,55.1152,55.1249,54.8609,54.9,8978.0
2020-03-10 13:40:00,56.16,56.22,55.93,56.02,6585.0,54.9293,54.988,54.7044,54.7924,6585.0
2020-03-10 13:45:00,55.93,55.93,55.64,55.67,10635.0,54.7044,54.7044,54.4207,54.4501,10635.0
2020-03-10 13:50:00,55.68,55.78,55.63,55.64,7240.0,54.4599,54.5577,54.4109,54.4207,7240.0
2020-03-10 13:55:00,55.63,55.72,55.58,55.67,9001.0,54.4109,54.499,54.362,54.4501,9001.0
2020-03-10 14:00:00,55.68,55.68,55.46,55.48,16673.0,54.4599,54.4599,54.2447,54.2642,16673.0
2020-03-10 14:05:00,55.49,55.73,55.47,55.73,9497.0,54.274,54.5088,54.2545,54.5088,9497.0
2020-03-10 14:10:00,55.73,55.99,55.7,55.97,11054.0,54.5088,54.7631,54.4794,54.7435,11054.0
2020-03-10 14:15:00,55.96,56.08,55.96,56.03,8258.0,54.7337,54.8511,54.7337,54.8022,8258.0
2020-03-10 14:20:00,56.04,56.17,55.93,55.93,6454.0,54.812,54.9391,54.7044,54.7044,6454.0
2020-03-10 14:25:00,55.95,56.3,55.92,56.28,11304.0,54.7239,55.0663,54.6946,55.0467,11304.0
2020-03-10 14:30:00,56.28,56.46,56.26,56.45,9173.0,55.0467,55.2228,55.0271,55.213,9173.0
2020-03-10 14:35:00,56.47,56.69,56.45,56.65,17386.0,55.2325,55.4477,55.213,55.4086,17386.0
2020-03-10 14:40:00,56.65,57.07,56.62,57.05,17328.0,55.4086,55.8194,55.3793,55.7998,17328.0
2020-03-10 14:45:00,57.05,57.55,57.01,57.55,19866.0,55.7998,56.2889,55.7607,56.2889,19866.0
2020-03-10 14:50:00,57.5,57.55,57.3,57.48,36216.0,56.24,56.2889,56.0444,56.2204,36216.0
2020-03-10 14:55:00,57.52,57.63,57.32,57.55,25721.0,56.2595,56.3671,56.0639,56.2889,25721.0
2020-03-10 15:00:00,57.6,57.99,57.57,57.96,27060.0,56.3378,56.7192,56.3084,56.6899,27060.0
2020-03-10 15:05:00,57.99,58.04,57.78,57.8,37470.0,56.7192,56.7681,56.5138,56.5334,37470.0
2020-03-10 15:10:00,57.83,57.98,57.7,57.83,30254.0,56.5627,56.7094,56.4356,56.5627,30254.0
2020-03-10 15:15:00,57.88,58.27,57.68,58.27,32824.0,56.6116,56.9931,56.416,56.9931,32824.0
2020-03-10 15:20:00,58.25,58.37,58.11,58.26,46782.0,56.9735,57.0909,56.8366,56.9833,46782.0
2020-03-10 15:25:00,58.25,58.26,58.08,58.12,41020.0,56.9735,56.9833,56.8073,56.8464,41020.0
2020-03-10 15:30:00,58.11,58.6,57.98,58.44,52199.0,56.8366,57.3159,56.7094,57.1594,52199.0
2020-03-10 15:35:00,58.43,58.84,58.38,58.83,58971.0,57.1496,57.5506,57.1007,57.5408,58971.0
2020-03-10 15:40:00,58.82,58.88,58.72,58.73,61449.0,57.531,57.5897,57.4332,57.443,61449.0
2020-03-10 15:45:00,58.73,58.82,58.7,58.82,62107.0,57.443,57.531,57.4137,57.531,62107.0
2020-03-10 15:50:00,58.81,58.89,58.7,58.89,73295.0,57.5213,57.5995,57.4137,57.5995,73295.0
2020-03-10 15:55:00,58.85,59.16,58.78,59.0,94435.0,57.5604,57.8636,57.4919,57.7071,94435.0
2020-03-11 09:30:00,57.29,57.59,56.79,57.59,36425.0,56.0346,56.328,55.5455,56.328,36425.0
2020-03-11 09:35:00,57.59,57.8,57.22,57.23,31510.0,56.328,56.5334,55.9661,55.9759,31510.0
2020-03-11 09:40:00,57.3,57.48,57.03,57.31,39974.0,56.0444,56.2204,55.7803,56.0541,39974.0
2020-03-11 09:45:00,57.29,57.62,57.16,57.24,24688.0,56.0346,56.3573,55.9074,55.9857,24688.0
2020-03-11 09:50:00,57.22,57.69,57.15,57.55,23064.0,55.9661,56.4258,55.8976,56.2889,23064.0
2020-03-11 09:55:00,57.55,57.77,57.32,57.33,11339.0,56.2889,56.5041,56.0639,56.0737,11339.0
2020-03-11 10:00:00,57.46,57.72,57.25,57.39,23217.0,56.2008,56.4551,55.9954,56.1324,23217.0
2020-03-11 10:05:00,57.46,57.89,57.38,57.81,21501.0,56.2008,56.6214,56.1226,56.5432,21501.0
2020-03-11 10:10:00,57.86,58.02,57.73,57.9,19325.0,56.5921,56.7486,56.4649,56.6312,19325.0
2020-03-11 10:15:00,57.91,58.09,57.8,58.09,18442.0,56.641,56.817,56.5334,56.817,18442.0
2020-03-11 10:20:00,58.09,58.09,57.45,57.45,12705.0,56.817,56.817,56.1911,56.1911,12705.0
2020-03-11 10:25:00,57.48,57.67,56.94,57.0,24615.0,56.2204,56.4062,55.6922,55.7509,24615.0
2020-03-11 10:30:00,56.94,57.01,56.67,56.79,22447.0,55.6922,55.7607,55.4282,55.5455,22447.0
2020-03-11 10:35:00,56.79,56.92,56.36,56.83,25653.0,55.5455,55.6727,55.1249,55.5847,25653.0
2020-03-11 10:40:00,56.85,56.93,56.35,56.35,19068.0,55.6042,55.6825,55.1152,55.1152,19068.0
2020-03-11 10:45:00,56.26,56.75,56.12,56.19,16115.0,55.0271,55.5064,54.8902,54.9587,16115.0
2020-03-11 10:50:00,56.18,56.34,56.08,56.17,18424.0,54.9489,55.1054,54.8511,54.9391,18424.0
2020-03-11 10:55:00,56.18,56.51,56.1,56.41,17360.0,54.9489,55.2717,54.8706,55.1739,17360.0
2020-03-11 11:00:00,56.37,56.6,56.37,56.43,12707.0,55.1347,55.3597,55.1347,55.1934,12707.0
2020-03-11 11:05:00,56.47,56.77,56.43,56.71,25941.0,55.2325,55.526,55.1934,55.4673,25941.0
2020-03-11 11:10:00,56.71,56.76,56.45,56.58,11460.0,55.4673,55.5162,55.213,55.3401,11460.0
2020-03-11 11:15:00,56.57,56.6,56.13,56.13,7883.0,55.3303,55.3597,54.9,54.9,7883.0
2020-03-11 11:20:00,56.21,56.24,55.94,55.98,16589.0,54.9782,55.0076,54.7142,54.7533,16589.0
2020-03-11 11:25:00,55.99,56.27,55.98,56.23,11933.0,54.7631,55.0369,54.7533,54.9978,11933.0
2020-03-11 11:30:00,56.26,56.4,56.04,56.35,10303.0,55.0271,55.1641,54.812,55.1152,10303.0
2020-03-11 11:35:00,56.32,56.57,56.26,56.55,10127.0,55.0858,55.3303,55.0271,55.3108,10127.0
2020-03-11 11:40:00,56.56,56.58,56.34,56.34,12382.0,55.3206,55.3401,55.1054,55.1054,12382.0
2020-03-11 11:45:00,56.36,56.49,56.2,56.45,9345.0,55.1249,55.2521,54.9685,55.213,9345.0
2020-03-11 11:50:00,56.45,56.63,56.39,56.39,12127.0,55.213,55.389,55.1543,55.1543,12127.0
2020-03-11 11:55:00,56.33,56.43,56.11,56.3,8562.0,55.0956,55.1934,54.8804,55.0663,8562.0
2020-03-11 12:00:00,56.31,56.51,56.06,56.47,5736.0,55.076,55.2717,54.8315,55.2325,5736.0
2020-03-11 12:05:00,56.5,56.69,56.4,56.67,9750.0,55.2619,55.4477,55.1641,55.4282,9750.0
2020-03-11 12:10:00,56.7,56.86,56.51,56.84,8020.0,55.4575,55.614,55.2717,55.5944,8020.0
2020-03-11 12:15:00,56.82,57.15,56.82,57.13,14216.0,55.5749,55.8976,55.5749,55.8781,14216.0
2020-03-11 12:20:00,57.13,57.2,56.86,56.9,10235.0,55.8781,55.9465,55.614,55.6531,10235.0
2020-03-11 12:25:00,56.93,57.03,56.74,56.85,50218.0,55.6825,55.7803,55.4966,55.6042,50218.0
2020-03-11 12:30:00,56.9,56.99,56.67,56.75,19337.0,55.6531,55.7411,55.4282,55.5064,19337.0
2020-03-11 12:35:00,56.78,56.78,56.48,56.55,10133.0,55.5357,55.5357,55.2423,55.3108,10133.0
2020-03-11 12:40:00,56.54,56.63,56.36,56.43,13901.0,55.301,55.389,55.1249,55.1934,13901.0
2020-03-11 12:45:00,56.48,56.54,56.26,56.31,9414.0,55.2423,55.301,55.0271,55.076,9414.0
2020-03-11 12:50:00,56.29,56.48,56.24,56.29,12728.0,55.0565,55.2423,55.0076,55.0565,12728.0
2020-03-11 12:55:00,56.27,56.37,56.14,56.27,11433.0,55.0369,55.1347,54.9098,55.0369,11433.0
2020-03-11 13:00:00,56.34,56.34,56.02,56.05,11303.0,55.1054,55.1054,54.7924,54.8217,11303.0
2020-03-11 13:05:00,56.08,56.11,55.89,55.91,14271.0,54.8511,54.8804,54.6652,54.6848,14271.0
2020-03-11 13:10:00,55.91,56.11,55.91,56.03,17074.0,54.6848,54.8804,54.6848,54.8022,17074.0
2020-03-11 13:15:00,55.97,56.18,55.97,56.14,8991.0,54.7435,54.9489,54.7435,54.9098,8991.0
2020-03-11 13:20:00,56.16,56.27,56.04,56.08,14141.0,54.9293,55.0369,54.812,54.8511,14141.0
2020-03-11 13:25:00,56.05,56.38,56.05,56.32,13061.0,54.8217,55.1445,54.8217,55.0858,13061.0
2020-03-11 13:30:00,56.39,56.46,56.24,56.27,7675.0,55.1543,55.2228,55.0076,55.0369,7675.0
2020-03-11 13:35:00,56.27,56.3,56.15,56.19,16739.0,55.0369,55.0663,54.9196,54.9587,16739.0
2020-03-11 13:40:00,56.15,56.2,56.05,56.09,19979.0,54.9196,54.9685,54.8217,54.8609,19979.0
2020-03-11 13:45:00,56.07,56.29,56.0,56.18,13743.0,54.8413,55.0565,54.7728,54.9489,13743.0
2020-03-11 13:50:00,56.12,56.16,55.94,56.03,12787.0,54.8902,54.9293,54.7142,54.8022,12787.0
2020-03-11 13:55:00,56.08,56.22,55.99,56.04,8376.0,54.8511,54.988,54.7631,54.812,8376.0
2020-03-11 14:00:00,56.13,56.15,55.89,55.91,10460.0,54.9,54.9196,54.6652,54.6848,10460.0
2020-03-11 14:05:00,55.92,56.05,55.78,55.8,11736.0,54.6946,54.8217,54.5577,54.5772,11736.0
2020-03-11 14:10:00,55.79,55.83,55.52,55.52,6042.0,54.5674,54.6066,54.3034,54.3034,6042.0
2020-03-11 14:15:00,55.48,55.68,55.48,55.49,11122.0,54.2642,54.4599,54.2642,54.274,11122.0
2020-03-11 14:20:00,55.5,55.56,55.41,55.46,14268.0,54.2838,54.3425,54.1958,54.2447,14268.0
2020-03-11 14:25:00,55.46,55.46,55.32,55.38,11150.0,54.2447,54.2447,54.1077,54.1664,11150.0
2020-03-11 14:30:00,55.4,55.69,55.33,55.54,11668.0,54.186,54.4696,54.1175,54.3229,11668.0
2020-03-11 14:35:00,55.48,55.68,55.35,55.63,12777.0,54.2642,54.4599,54.1371,54.4109,12777.0
2020-03-11 14:40:00,55.59,55.86,55.41,55.41,11292.0,54.3718,54.6359,54.1958,54.1958,11292.0
2020-03-11 14:45:00,55.47,55.75,55.42,55.42,20178.0,54.2545,54.5283,54.2055,54.2055,20178.0
2020-03-11 14:50:00,55.42,55.58,55.3,55.36,12244.0,54.2055,54.362,54.0882,54.1469,12244.0
2020-03-11 14:55:00,55.49,55.53,55.22,55.26,10633.0,54.274,54.3131,54.0099,54.0491,10633.0
2020-03-11 15:00:00,55.28,55.31,55.01,55.07,13676.0,54.0686,54.098,53.8045,53.8632,13676.0
2020-03-11 15:05:00,55.12,55.12,54.8,54.98,32453.0,53.9121,53.9121,53.5991,53.7752,32453.0
2020-03-11 15:10:00,54.97,55.12,54.84,54.86,13323.0,53.7654,53.9121,53.6383,53.6578,13323.0
2020-03-11 15:15:00,54.86,55.17,54.78,55.05,43772.0,53.6578,53.961,53.5796,53.8437,43772.0
2020-03-11 15:20:00,55.04,55.05,54.67,54.72,25588.0,53.8339,53.8437,53.472,53.5209,25588.0
2020-03-11 15:25:00,54.74,55.15,54.73,55.12,21947.0,53.5404,53.9415,53.5307,53.9121,21947.0
2020-03-11 15:30:00,55.11,55.36,54.97,55.24,50461.0,53.9023,54.1469,53.7654,54.0295,50461.0
2020-03-11 15:35:00,55.27,55.33,55.04,55.23,122489.0,54.0588,54.1175,53.8339,54.0197,122489.0
2020-03-11 15:40:00,55.27,55.47,55.11,55.16,39506.0,54.0588,54.2545,53.9023,53.9512,39506.0
2020-03-11 15:45:00,55.24,55.42,55.01,55.28,47593.0,54.0295,54.2055,53.8045,54.0686,47593.0
2020-03-11 15:50:00,55.28,55.41,54.83,54.98,65083.0,54.0686,54.1958,53.6285,53.7752,65083.0
2020-03-11 15:55:00,55.01,55.16,54.83,54.88,98070.0,53.8045,53.9512,53.6285,53.6774,98070.0
2020-03-12 09:30:00,50.8,51.0,50.15,50.8,50801.0,49.6868,49.8824,49.051,49.6868,50801.0
2020-03-12 09:35:00,50.63,51.01,50.63,50.8,3302.0,49.5205,49.8922,49.5205,49.6868,3302.0
2020-03-12 09:40:00,50.8,50.8,50.8,50.8,0.0,49.6868,49.6868,49.6868,49.6868,0.0
2020-03-12 09:45:00,50.8,50.8,50.8,50.8,0.0,49.6868,49.6868,49.6868,49.6868,0.0
2020-03-12 09:50:00,50.29,51.26,50.29,50.83,207385.0,49.188,50.1367,49.188,49.7161,207385.0
2020-03-12 09:55:00,50.69,52.18,50.69,52.1,35189.0,49.5792,51.0365,49.5792,50.9583,35189.0
2020-03-12 10:00:00,52.05,52.2,51.51,51.64,22893.0,50.9094,51.0561,50.3812,50.5084,22893.0
2020-03-12 10:05:00,51.57,52.24,51.39,52.2,40352.0,50.4399,51.0952,50.2639,51.0561,40352.0
2020-03-12 10:10:00,52.18,52.18,51.76,51.99,22763.0,51.0365,51.0365,50.6258,50.8507,22763.0
2020-03-12 10:15:00,52.04,52.27,51.41,51.58,18980.0,50.8996,51.1246,50.2834,50.4497,18980.0
2020-03-12 10:20:00,51.66,51.7,51.28,51.51,15633.0,50.5279,50.5671,50.1563,50.3812,15633.0
2020-03-12 10:25:00,51.54,51.88,51.43,51.44,20088.0,50.4106,50.7431,50.303,50.3128,20088.0
2020-03-12 10:30:00,51.47,51.76,50.93,51.24,32692.0,50.3421,50.6258,49.8139,50.1171,32692.0
2020-03-12 10:35:00,51.12,51.19,50.53,50.66,30158.0,49.9998,50.0682,49.4227,49.5499,30158.0
2020-03-12 10:40:00,50.58,50.98,50.36,50.52,21905.0,49.4716,49.8628,49.2564,49.4129,21905.0
2020-03-12 10:45:00,50.61,50.88,50.57,50.75,24527.0,49.501,49.765,49.4618,49.6379,24527.0
2020-03-12 10:50:00,50.67,51.4,50.61,51.3,20702.0,49.5596,50.2736,49.501,50.1758,20702.0
2020-03-12 10:55:00,51.3,51.35,50.93,51.04,28409.0,50.1758,50.2247,49.8139,49.9215,28409.0
2020-03-12 11:00:00,51.05,51.05,50.65,50.83,19968.0,49.9313,49.9313,49.5401,49.7161,19968.0
2020-03-12 11:05:00,50.83,50.9,50.4,50.46,21965.0,49.7161,49.7846,49.2956,49.3542,21965.0
2020-03-12 11:10:00,50.45,50.5,50.16,50.18,24030.0,49.3445,49.3934,49.0608,49.0804,24030.0
2020-03-12 11:15:00,50.16,50.45,49.93,49.94,47228.0,49.0608,49.3445,48.8359,48.8456,47228.0
2020-03-12 11:20:00,49.93,50.36,49.88,50.34,50127.0,48.8359,49.2564,48.7869,49.2369,50127.0
2020-03-12 11:25:00,50.33,50.55,50.2,50.22,22485.0,49.2271,49.4423,49.0999,49.1195,22485.0
2020-03-12 11:30:00,50.28,50.62,50.13,50.17,10773.0,49.1782,49.5107,49.0315,49.0706,10773.0
2020-03-12 11:35:00,50.18,50.35,49.98,50.02,9507.0,49.0804,49.2467,48.8848,48.9239,9507.0
2020-03-12 11:40:00,50.04,50.1,49.9,50.05,28976.0,48.9434,49.0021,48.8065,48.9532,28976.0
2020-03-12 11:45:00,50.06,50.08,49.76,49.86,31486.0,48.963,48.9826,48.6696,48.7674,31486.0
2020-03-12 11:50:00,49.8,49.91,49.66,49.76,39334.0,48.7087,48.8163,48.5718,48.6696,39334.0
2020-03-12 11:55:00,49.82,50.19,49.82,50.15,24381.0,48.7283,49.0902,48.7283,49.051,24381.0
2020-03-12 12:00:00,50.09,50.24,49.88,50.05,24250.0,48.9923,49.1391,48.7869,48.9532,24250.0
2020-03-12 12:05:00,50.08,50.18,50.02,50.02,5614.0,48.9826,49.0804,48.9239,48.9239,5614.0
2020-03-12 12:10:00,50.03,50.23,49.84,50.18,13480.0,48.9337,49.1293,48.7478,49.0804,13480.0
2020-03-12 12:15:00,50.2,50.42,50.08,50.19,20381.0,49.0999,49.3151,48.9826,49.0902,20381.0
2020-03-12 12:20:00,50.18,50.61,50.17,50.6,17607.0,49.0804,49.501,49.0706,49.4912,17607.0
2020-03-12 12:25:00,50.61,50.77,50.51,50.55,15499.0,49.501,49.6574,49.4031,49.4423,15499.0
2020-03-12 12:30:00,50.47,50.51,50.29,50.37,20420.0,49.364,49.4031,49.188,49.2662,20420.0
2020-03-12 12:35:00,50.33,50.48,50.25,50.36,17544.0,49.2271,49.3738,49.1488,49.2564,17544.0
2020-03-12 12:40:00,50.38,50.38,50.12,50.3,19038.0,49.276,49.276,49.0217,49.1977,19038.0
2020-03-12 12:45:00,50.3,50.46,50.09,50.09,16979.0,49.1977,49.3542,48.9923,48.9923,16979.0
2020-03-12 12:50:00,50.14,51.24,50.14,51.22,21176.0,49.0413,50.1171,49.0413,50.0976,21176.0
2020-03-12 12:55:00,51.05,52.14,50.94,51.76,34353.0,49.9313,50.9974,49.8237,50.6258,34353.0
2020-03-12 13:00:00,51.69,52.82,51.41,52.69,36582.0,50.5573,51.6625,50.2834,51.5354,36582.0
2020-03-12 13:05:00,52.7,53.06,52.26,52.69,25643.0,51.5452,51.8973,51.1148,51.5354,25643.0
2020-03-12 13:10:00,52.65,52.65,51.65,51.91,27430.0,51.4962,51.4962,50.5182,50.7725,27430.0
2020-03-12 13:15:00,51.91,52.41,51.53,51.72,39755.0,50.7725,51.2615,50.4008,50.5866,39755.0
2020-03-12 13:20:00,51.75,51.88,51.52,51.7,11481.0,50.616,50.7431,50.391,50.5671,11481.0
2020-03-12 13:25:00,51.71,51.74,51.21,51.48,26359.0,50.5768,50.6062,50.0878,50.3519,26359.0
2020-03-12 13:30:00,51.48,51.7,51.22,51.36,26318.0,50.3519,50.5671,50.0976,50.2345,26318.0
2020-03-12 13:35:00,51.31,51.33,50.56,50.71,20555.0,50.1856,50.2052,49.452,49.5988,20555.0
2020-03-12 13:40:00,50.69,50.99,50.59,50.85,29197.0,49.5792,49.8726,49.4814,49.7357,29197.0
2020-03-12 13:45:00,50.84,51.25,50.74,51.13,12497.0,49.7259,50.1269,49.6281,50.0096,12497.0
2020-03-12 13:50:00,51.18,51.27,50.93,50.94,9041.0,50.0585,50.1465,49.8139,49.8237,9041.0
2020-03-12 13:55:00,51.04,51.53,50.96,51.53,9178.0,49.9215,50.4008,49.8433,50.4008,9178.0
2020-03-12 14:00:00,51.48,51.9,51.23,51.84,41339.0,50.3519,50.7627,50.1074,50.704,41339.0
2020-03-12 14:05:00,51.84,52.06,51.79,51.94,18379.0,50.704,50.9192,50.6551,50.8018,18379.0
2020-03-12 14:10:00,51.95,52.02,51.56,51.75,10708.0,50.8116,50.8801,50.4301,50.616,10708.0
2020-03-12 14:15:00,51.61,51.92,51.57,51.6,13967.0,50.479,50.7822,50.4399,50.4693,13967.0
2020-03-12 14:20:00,51.6,51.77,51.46,51.52,7887.0,50.4693,50.6355,50.3323,50.391,7887.0
2020-03-12 14:25:00,51.6,51.72,51.51,51.55,14024.0,50.4693,50.5866,50.3812,50.4204,14024.0
2020-03-12 14:30:00,51.47,51.67,51.33,51.33,24886.0,50.3421,50.5377,50.2052,50.2052,24886.0
2020-03-12 14:35:00,51.36,51.49,51.31,51.48,14918.0,50.2345,50.3617,50.1856,50.3519,14918.0
2020-03-12 14:40:00,51.37,51.64,51.34,51.64,10599.0,50.2443,50.5084,50.215,50.5084,10599.0
2020-03-12 14:45:00,51.69,51.95,51.45,51.91,13153.0,50.5573,50.8116,50.3225,50.7725,13153.0
2020-03-12 14:50:00,51.9,52.06,51.48,51.48,21458.0,50.7627,50.9192,50.3519,50.3519,21458.0
2020-03-12 14:55:00,51.43,51.59,51.23,51.25,16187.0,50.303,50.4595,50.1074,50.1269,16187.0
2020-03-12 15:00:00,51.3,51.55,51.28,51.39,17353.0,50.1758,50.4204,50.1563,50.2639,17353.0
2020-03-12 15:05:00,51.39,51.75,51.15,51.48,20746.0,50.2639,50.616,50.0291,50.3519,20746.0
2020-03-12 15:10:00,51.48,51.85,51.42,51.47,25846.0,50.3519,50.7138,50.2932,50.3421,25846.0
2020-03-12 15:15:00,51.43,51.46,51.23,51.31,23179.0,50.303,50.3323,50.1074,50.1856,23179.0
2020-03-12 15:20:00,51.31,51.49,51.14,51.3,24003.0,50.1856,50.3617,50.0193,50.1758,24003.0
2020-03-12 15:25:00,51.25,51.32,51.04,51.08,19057.0,50.1269,50.1954,49.9215,49.9607,19057.0
2020-03-12 15:30:00,51.02,51.15,50.89,51.0,52616.0,49.902,50.0291,49.7748,49.8824,52616.0
2020-03-12 15:35:00,50.97,51.11,50.94,51.0,37751.0,49.8531,49.99,49.8237,49.8824,37751.0
2020-03-12 15:40:00,50.97,51.4,50.97,51.15,54840.0,49.8531,50.2736,49.8531,50.0291,54840.0
2020-03-12 15:45:00,51.16,51.28,50.95,51.18,72947.0,50.0389,50.1563,49.8335,50.0585,72947.0
2020-03-12 15:50:00,51.23,51.39,50.62,50.69,72030.0,50.1074,50.2639,49.5107,49.5792,72030.0
2020-03-12 15:55:00,50.66,50.72,49.6,49.75,152209.0,49.5499,49.6085,48.5131,48.6598,152209.0
2020-03-13 09:30:00,53.23,53.91,52.66,52.88,57271.0,52.0635,52.7286,51.506,51.7212,57271.0
2020-03-13 09:35:00,53.09,53.11,51.61,51.61,37185.0,51.9266,51.9462,50.479,50.479,37185.0
2020-03-13 09:40:00,51.61,51.8,50.81,51.35,42097.0,50.479,50.6649,49.6966,50.2247,42097.0
2020-03-13 09:45:00,51.37,51.96,51.22,51.44,13655.0,50.2443,50.8214,50.0976,50.3128,13655.0
2020-03-13 09:50:00,51.44,51.44,50.31,50.32,25680.0,50.3128,50.3128,49.2075,49.2173,25680.0
2020-03-13 09:55:00,50.35,50.85,50.2,50.64,15109.0,49.2467,49.7357,49.0999,49.5303,15109.0
2020-03-13 10:00:00,50.58,50.85,50.38,50.78,34919.0,49.4716,49.7357,49.276,49.6672,34919.0
2020-03-13 10:05:00,50.82,50.95,50.47,50.77,23347.0,49.7064,49.8335,49.364,49.6574,23347.0
2020-03-13 10:10:00,50.54,50.77,49.58,49.78,59890.0,49.4325,49.6574,48.4935,48.6891,59890.0
2020-03-13 10:15:00,49.92,50.45,49.63,50.43,67135.0,48.8261,49.3445,48.5424,49.3249,67135.0
2020-03-13 10:20:00,50.47,51.27,50.3,51.21,39432.0,49.364,50.1465,49.1977,50.0878,39432.0
2020-03-13 10:25:00,51.2,51.55,50.92,51.08,26642.0,50.078,50.4204,49.8042,49.9607,26642.0
2020-03-13 10:30:00,51.16,51.65,51.03,51.26,25765.0,50.0389,50.5182,49.9117,50.1367,25765.0
2020-03-13 10:35:00,51.26,51.33,51.0,51.0,14761.0,50.1367,50.2052,49.8824,49.8824,14761.0
2020-03-13 10:40:00,51.19,51.44,51.11,51.4,14652.0,50.0682,50.3128,49.99,50.2736,14652.0
2020-03-13 10:45:00,51.46,51.6,51.24,51.28,8523.0,50.3323,50.4693,50.1171,50.1563,8523.0
2020-03-13 10:50:00,51.34,51.46,50.99,50.99,7031.0,50.215,50.3323,49.8726,49.8726,7031.0
2020-03-13 10:55:00,50.89,50.89,50.1,50.13,22278.0,49.7748,49.7748,49.0021,49.0315,22278.0
2020-03-13 11:00:00,50.13,50.64,50.13,50.3,18114.0,49.0315,49.5303,49.0315,49.1977,18114.0
2020-03-13 11:05:00,50.3,50.42,50.0,50.1,25053.0,49.1977,49.3151,48.9043,49.0021,25053.0
2020-03-13 11:10:00,50.08,50.38,49.91,50.27,21422.0,48.9826,49.276,48.8163,49.1684,21422.0
2020-03-13 11:15:00,50.22,50.22,49.88,50.08,5500.0,49.1195,49.1195,48.7869,48.9826,5500.0
2020-03-13 11:20:00,50.17,50.32,49.9,49.9,15373.0,49.0706,49.2173,48.8065,48.8065,15373.0
2020-03-13 11:25:00,49.95,50.01,49.49,49.49,10020.0,48.8554,48.9141,48.4055,48.4055,10020.0
2020-03-13 11:30:00,49.48,49.61,49.21,49.34,8551.0,48.3957,48.5229,48.1316,48.2588,8551.0
2020-03-13 11:35:00,49.37,49.66,49.12,49.17,13456.0,48.2881,48.5718,48.0436,48.0925,13456.0
2020-03-13 11:40:00,49.23,49.27,49.01,49.03,12881.0,48.1512,48.1903,47.936,47.9556,12881.0
2020-03-13 11:45:00,49.04,49.19,48.68,48.76,16498.0,47.9654,48.1121,47.6132,47.6915,16498.0
2020-03-13 11:50:00,48.73,49.36,48.72,49.36,19979.0,47.6622,48.2783,47.6524,48.2783,19979.0
2020-03-13 11:55:00,49.4,50.02,49.4,49.83,23584.0,48.3175,48.9239,48.3175,48.738,23584.0
2020-03-13 12:00:00,49.87,50.03,49.71,49.89,34238.0,48.7772,48.9337,48.6207,48.7967,34238.0
2020-03-13 12:05:00,49.94,49.99,49.74,49.86,24549.0,48.8456,48.8945,48.65,48.7674,24549.0
2020-03-13 12:10:00,49.87,50.07,49.65,50.01,12287.0,48.7772,48.9728,48.562,48.9141,12287.0
2020-03-13 12:15:00,49.97,50.07,49.83,49.95,6284.0,48.875,48.9728,48.738,48.8554,6284.0
2020-03-13 12:20:00,49.93,50.1,49.8,49.91,10948.0,48.8359,49.0021,48.7087,48.8163,10948.0
2020-03-13 12:25:00,49.89,50.14,49.8,49.95,7243.0,48.7967,49.0413,48.7087,48.8554,7243.0
2020-03-13 12:30:00,49.99,50.68,49.98,50.48,7009.0,48.8945,49.5694,48.8848,49.3738,7009.0
2020-03-13 12:35:00,50.53,50.57,50.37,50.5,6950.0,49.4227,49.4618,49.2662,49.3934,6950.0
2020-03-13 12:40:00,50.5,51.03,50.5,51.0,13521.0,49.3934,49.9117,49.3934,49.8824,13521.0
2020-03-13 12:45:00,51.03,51.13,50.93,51.03,6614.0,49.9117,50.0096,49.8139,49.9117,6614.0
2020-03-13 12:50:00,51.17,51.31,51.06,51.06,4702.0,50.0487,50.1856,49.9411,49.9411,4702.0
2020-03-13 12:55:00,51.04,51.09,50.8,50.8,14272.0,49.9215,49.9704,49.6868,49.6868,14272.0
2020-03-13 13:00:00,50.84,51.03,50.74,50.82,23785.0,49.7259,49.9117,49.6281,49.7064,23785.0
2020-03-13 13:05:00,50.79,50.92,50.75,50.83,10472.0,49.677,49.8042,49.6379,49.7161,10472.0
2020-03-13 13:10:00,50.79,51.16,50.75,51.01,12007.0,49.677,50.0389,49.6379,49.8922,12007.0
2020-03-13 13:15:00,51.16,51.27,51.03,51.26,4714.0,50.0389,50.1465,49.9117,50.1367,4714.0
2020-03-13 13:20:00,51.2,51.29,51.13,51.24,4300.0,50.078,50.1661,50.0096,50.1171,4300.0
2020-03-13 13:25:00,51.22,51.47,51.22,51.43,5442.0,50.0976,50.3421,50.0976,50.303,5442.0
2020-03-13 13:30:00,51.45,51.51,51.26,51.26,6067.0,50.3225,50.3812,50.1367,50.1367,6067.0
2020-03-13 13:35:00,51.19,51.3,51.0,51.12,7097.0,50.0682,50.1758,49.8824,49.9998,7097.0
2020-03-13 13:40:00,51.17,51.5,51.17,51.3,5000.0,50.0487,50.3714,50.0487,50.1758,5000.0
2020-03-13 13:45:00,51.34,51.54,51.32,51.49,10343.0,50.215,50.4106,50.1954,50.3617,10343.0
2020-03-13 13:50:00,51.51,51.6,51.37,51.56,5358.0,50.3812,50.4693,50.2443,50.4301,5358.0
2020-03-13 13:55:00,51.57,51.65,51.45,51.59,16834.0,50.4399,50.5182,50.3225,50.4595,16834.0
2020-03-13 14:00:00,51.5,51.65,51.35,51.44,23648.0,50.3714,50.5182,50.2247,50.3128,23648.0
2020-03-13 14:05:00,51.42,51.53,50.84,50.91,4674.0,50.2932,50.4008,49.7259,49.7944,4674.0
2020-03-13 14:10:00,50.84,51.07,50.84,50.99,11156.0,49.7259,49.9509,49.7259,49.8726,11156.0
2020-03-13 14:15:00,50.99,51.14,50.85,50.85,10945.0,49.8726,50.0193,49.7357,49.7357,10945.0
2020-03-13 14:20:00,50.95,51.0,50.69,50.86,13339.0,49.8335,49.8824,49.5792,49.7455,13339.0
2020-03-13 14:25:00,50.84,50.84,50.46,50.6,9121.0,49.7259,49.7259,49.3542,49.4912,9121.0
2020-03-13 14:30:00,50.53,50.6,50.32,50.6,9717.0,49.4227,49.4912,49.2173,49.4912,9717.0
2020-03-13 14:35:00,50.62,50.62,50.36,50.4,3711.0,49.5107,49.5107,49.2564,49.2956,3711.0
2020-03-13 14:40:00,50.49,51.15,50.34,51.15,12024.0,49.3836,50.0291,49.2369,50.0291,12024.0
2020-03-13 14:45:00,51.08,51.16,50.89,51.06,12322.0,49.9607,50.0389,49.7748,49.9411,12322.0
2020-03-13 14:50:00,51.04,51.42,51.01,51.35,13560.0,49.9215,50.2932,49.8922,50.2247,13560.0
2020-03-13 14:55:00,51.26,51.63,51.23,51.5,17648.0,50.1367,50.4986,50.1074,50.3714,17648.0
2020-03-13 15:00:00,51.46,52.11,51.45,52.07,27861.0,50.3323,50.9681,50.3225,50.929,27861.0
2020-03-13 15:05:00,52.03,52.26,51.72,51.75,15505.0,50.8898,51.1148,50.5866,50.616,15505.0
2020-03-13 15:10:00,51.81,52.29,51.78,52.29,29643.0,50.6747,51.1441,50.6453,51.1441,29643.0
2020-03-13 15:15:00,52.22,52.33,52.01,52.02,26306.0,51.0757,51.1833,50.8703,50.8801,26306.0
2020-03-13 15:20:00,52.11,52.63,52.08,52.46,33252.0,50.9681,51.4767,50.9387,51.3104,33252.0
2020-03-13 15:25:00,52.54,52.72,52.42,52.59,31849.0,51.3887,51.5647,51.2713,51.4376,31849.0
2020-03-13 15:30:00,52.7,53.13,52.37,52.61,59321.0,51.5452,51.9657,51.2224,51.4571,59321.0
2020-03-13 15:35:00,52.62,52.87,52.11,52.61,91619.0,51.4669,51.7114,50.9681,51.4571,91619.0
2020-03-13 15:40:00,52.56,53.0,52.29,52.67,40523.0,51.4082,51.8386,51.1441,51.5158,40523.0
2020-03-13 15:45:00,52.68,53.3,52.67,53.3,45233.0,51.5256,52.132,51.5158,52.132,45233.0
2020-03-13 15:50:00,53.24,53.49,52.95,53.45,135646.0,52.0733,52.3178,51.7897,52.2787,135646.0
2020-03-13 15:55:00,53.47,54.88,53.3,54.75,194918.0,52.2983,53.6774,52.132,53.5502,194918.0
2020-03-16 09:30:00,48.1,48.76,48.1,48.76,46671.0,47.046,47.6915,47.046,47.6915,46671.0
2020-03-16 09:35:00,48.76,48.76,48.76,48.76,0.0,47.6915,47.6915,47.6915,47.6915,0.0
2020-03-16 09:40:00,48.76,48.76,48.76,48.76,0.0,47.6915,47.6915,47.6915,47.6915,0.0
2020-03-16 09:45:00,47.0,49.47,46.77,49.43,36264.0,45.9701,48.3859,45.7451,48.3468,36264.0
2020-03-16 09:50:00,49.52,51.25,49.47,51.25,48800.0,48.4348,50.1269,48.3859,50.1269,48800.0
2020-03-16 09:55:00,51.24,51.92,51.24,51.73,44015.0,50.1171,50.7822,50.1171,50.5964,44015.0
2020-03-16 10:00:00,51.74,52.07,51.5,51.57,36313.0,50.6062,50.929,50.3714,50.4399,36313.0
2020-03-16 10:05:00,51.53,51.87,51.39,51.74,17423.0,50.4008,50.7333,50.2639,50.6062,17423.0
2020-03-16 10:10:00,51.69,51.72,51.5,51.65,15724.0,50.5573,50.5866,50.3714,50.5182,15724.0
2020-03-16 10:15:00,51.67,51.9,51.61,51.76,33621.0,50.5377,50.7627,50.479,50.6258,33621.0
2020-03-16 10:20:00,51.75,52.21,51.75,52.09,27304.0,50.616,51.0659,50.616,50.9485,27304.0
2020-03-16 10:25:00,52.1,52.1,51.69,51.69,29692.0,50.9583,50.9583,50.5573,50.5573,29692.0
2020-03-16 10:30:00,51.63,52.56,51.61,52.56,18979.0,50.4986,51.4082,50.479,51.4082,18979.0
2020-03-16 10:35:00,52.62,52.88,52.45,52.84,25861.0,51.4669,51.7212,51.3006,51.6821,25861.0
2020-03-16 10:40:00,52.77,52.99,52.71,52.84,15690.0,51.6136,51.8288,51.5549,51.6821,15690.0
2020-03-16 10:45:00,52.87,53.26,52.85,52.85,26757.0,51.7114,52.0929,51.6919,51.6919,26757.0
2020-03-16 10:50:00,52.91,52.92,52.15,52.65,8608.0,51.7506,51.7603,51.0072,51.4962,8608.0
2020-03-16 10:55:00,52.64,52.89,52.08,52.08,12419.0,51.4865,51.731,50.9387,50.9387,12419.0
2020-03-16 11:00:00,52.2,52.58,52.09,52.14,15816.0,51.0561,51.4278,50.9485,50.9974,15816.0
2020-03-16 11:05:00,52.04,52.66,52.02,52.33,15483.0,50.8996,51.506,50.8801,51.1833,15483.0
2020-03-16 11:10:00,52.38,52.77,52.32,52.6,15952.0,51.2322,51.6136,51.1735,51.4473,15952.0
2020-03-16 11:15:00,52.61,53.17,52.43,53.07,23440.0,51.4571,52.0049,51.2811,51.907,23440.0
2020-03-16 11:20:00,53.04,53.56,52.94,53.56,11158.0,51.8777,52.3863,51.7799,52.3863,11158.0
2020-03-16 11:25:00,53.67,53.7,53.46,53.54,11272.0,52.4939,52.5232,52.2885,52.3667,11272.0
2020-03-16 11:30:00,53.49,53.84,53.49,53.59,38781.0,52.3178,52.6602,52.3178,52.4157,38781.0
2020-03-16 11:35:00,53.59,53.92,53.52,53.66,16776.0,52.4157,52.7384,52.3472,52.4841,16776.0
2020-03-16 11:40:00,53.56,53.62,53.01,53.01,11200.0,52.3863,52.445,51.8484,51.8484,11200.0
2020-03-16 11:45:00,53.01,53.15,52.68,52.89,11468.0,51.8484,51.9853,51.5256,51.731,11468.0
2020-03-16 11:50:00,52.77,52.89,52.31,52.35,21248.0,51.6136,51.731,51.1637,51.2028,21248.0
2020-03-16 11:55:00,52.3,52.57,52.02,52.3,21912.0,51.1539,51.418,50.8801,51.1539,21912.0
2020-03-16 12:00:00,52.41,52.58,52.04,52.53,16957.0,51.2615,51.4278,50.8996,51.3789,16957.0
2020-03-16 12:05:00,52.52,52.55,52.16,52.29,8903.0,51.3691,51.3984,51.017,51.1441,8903.0
2020-03-16 12:10:00,52.23,52.3,51.76,51.81,16786.0,51.0855,51.1539,50.6258,50.6747,16786.0
2020-03-16 12:15:00,51.8,51.86,51.28,51.36,25361.0,50.6649,50.7236,50.1563,50.2345,25361.0
2020-03-16 12:20:00,51.31,51.5,51.25,51.32,25461.0,50.1856,50.3714,50.1269,50.1954,25461.0
2020-03-16 12:25:00,51.36,51.59,51.24,51.48,16773.0,50.2345,50.4595,50.1171,50.3519,16773.0
2020-03-16 12:30:00,51.48,51.61,51.26,51.44,13322.0,50.3519,50.479,50.1367,50.3128,13322.0
2020-03-16 12:35:00,51.45,51.82,51.33,51.33,13917.0,50.3225,50.6844,50.2052,50.2052,13917.0
2020-03-16 12:40:00,51.27,51.55,51.26,51.4,16132.0,50.1465,50.4204,50.1367,50.2736,16132.0
2020-03-16 12:45:00,51.43,51.53,51.25,51.34,9557.0,50.303,50.4008,50.1269,50.215,9557.0
2020-03-16 12:50:00,51.36,51.36,50.98,51.14,14606.0,50.2345,50.2345,49.8628,50.0193,14606.0
2020-03-16 12:55:00,51.11,51.15,50.86,51.07,33251.0,49.99,50.0291,49.7455,49.9509,33251.0
2020-03-16 13:00:00,51.02,51.08,50.88,51.01,10933.0,49.902,49.9607,49.765,49.8922,10933.0
2020-03-16 13:05:00,50.98,50.98,50.44,50.56,10901.0,49.8628,49.8628,49.3347,49.452,10901.0
2020-03-16 13:10:00,50.56,50.88,50.42,50.64,15104.0,49.452,49.765,49.3151,49.5303,15104.0
2020-03-16 13:15:00,50.58,50.58,50.2,50.21,10138.0,49.4716,49.4716,49.0999,49.1097,10138.0
2020-03-16 13:20:00,50.1,50.21,49.92,50.21,13392.0,49.0021,49.1097,48.8261,49.1097,13392.0
2020-03-16 13:25:00,50.07,50.08,49.66,49.87,15766.0,48.9728,48.9826,48.5718,48.7772,15766.0
2020-03-16 13:30:00,49.78,49.83,49.6,49.76,12356.0,48.6891,48.738,48.5131,48.6696,12356.0
2020-03-16 13:35:00,49.78,49.99,49.48,49.78,10920.0,48.6891,48.8945,48.3957,48.6891,10920.0
2020-03-16 13:40:00,49.69,49.83,49.37,49.37,16745.0,48.6011,48.738,48.2881,48.2881,16745.0
2020-03-16 13:45:00,49.36,49.76,49.34,49.71,9155.0,48.2783,48.6696,48.2588,48.6207,9155.0
2020-03-16 13:50:00,49.75,49.86,49.57,49.72,13709.0,48.6598,48.7674,48.4837,48.6305,13709.0
2020-03-16 13:55:00,49.83,50.29,49.83,50.09,18853.0,48.738,49.188,48.738,48.9923,18853.0
2020-03-16 14:00:00,49.86,50.04,49.77,49.86,18960.0,48.7674,48.9434,48.6794,48.7674,18960.0
2020-03-16 14:05:00,49.91,50.05,49.69,49.81,15188.0,48.8163,48.9532,48.6011,48.7185,15188.0
2020-03-16 14:10:00,49.74,49.75,49.32,49.4,19935.0,48.65,48.6598,48.2392,48.3175,19935.0
2020-03-16 14:15:00,49.39,49.44,48.95,48.95,26995.0,48.3077,48.3566,47.8773,47.8773,26995.0
2020-03-16 14:20:00,48.94,48.98,48.76,48.87,37412.0,47.8675,47.9067,47.6915,47.7991,37412.0
2020-03-16 14:25:00,48.78,49.16,48.64,49.11,13943.0,47.7111,48.0827,47.5741,48.0338,13943.0
2020-03-16 14:30:00,49.15,49.64,49.04,49.64,14022.0,48.0729,48.5522,47.9654,48.5522,14022.0
2020-03-16 14:35:00,49.7,49.79,49.2,49.25,16483.0,48.6109,48.6989,48.1219,48.1708,16483.0
2020-03-16 14:40:00,49.18,49.18,48.72,49.01,42918.0,48.1023,48.1023,47.6524,47.936,42918.0
2020-03-16 14:45:00,49.05,49.22,48.61,48.81,21793.0,47.9751,48.1414,47.5448,47.7404,21793.0
2020-03-16 14:50:00,48.87,49.21,48.58,48.9,19885.0,47.7991,48.1316,47.5154,47.8284,19885.0
2020-03-16 14:55:00,49.04,49.24,48.71,49.05,17418.0,47.9654,48.161,47.6426,47.9751,17418.0
2020-03-16 15:00:00,49.1,49.41,48.96,49.3,18608.0,48.024,48.3272,47.8871,48.2197,18608.0
2020-03-16 15:05:00,49.31,49.57,49.2,49.44,17871.0,48.2294,48.4837,48.1219,48.3566,17871.0
2020-03-16 15:10:00,49.44,49.68,49.23,49.25,29612.0,48.3566,48.5913,48.1512,48.1708,29612.0
2020-03-16 15:15:00,49.26,49.69,49.26,49.59,27777.0,48.1805,48.6011,48.1805,48.5033,27777.0
2020-03-16 15:20:00,49.59,49.76,49.31,49.54,32419.0,48.5033,48.6696,48.2294,48.4544,32419.0
2020-03-16 15:25:00,49.59,50.0,49.59,49.76,36311.0,48.5033,48.9043,48.5033,48.6696,36311.0
2020-03-16 15:30:00,49.74,49.76,49.54,49.66,51108.0,48.65,48.6696,48.4544,48.5718,51108.0
2020-03-16 15:35:00,49.7,49.7,49.42,49.57,62517.0,48.6109,48.6109,48.337,48.4837,62517.0
2020-03-16 15:40:00,49.55,49.93,49.39,49.93,37304.0,48.4642,48.8359,48.3077,48.8359,37304.0
2020-03-16 15:45:00,49.89,50.16,49.64,49.97,52220.0,48.7967,49.0608,48.5522,48.875,52220.0
2020-03-16 15:50:00,49.91,49.99,49.09,49.26,60583.0,48.8163,48.8945,48.0143,48.1805,60583.0
2020-03-16 15:55:00,49.21,49.26,48.15,48.16,174915.0,48.1316,48.1805,47.0949,47.1046,174915.0
2020-03-17 09:30:00,49.55,49.99,49.26,49.3,33296.0,48.4642,48.8945,48.1805,48.2197,33296.0
2020-03-17 09:35:00,49.41,49.41,48.85,48.96,19645.0,48.3272,48.3272,47.7795,47.8871,19645.0
2020-03-17 09:40:00,48.85,48.93,48.06,48.07,20948.0,47.7795,47.8578,47.0068,47.0166,20948.0
2020-03-17 09:45:00,48.07,48.78,47.84,48.04,49925.0,47.0166,47.7111,46.7917,46.9873,49925.0
2020-03-17 09:50:00,48.08,48.22,47.82,47.91,38764.0,47.0264,47.1633,46.7721,46.8601,38764.0
2020-03-17 09:55:00,47.92,48.25,47.7,47.7,17157.0,46.8699,47.1927,46.6547,46.6547,17157.0
2020-03-17 10:00:00,47.78,47.79,47.39,47.79,21052.0,46.733,46.7427,46.3515,46.7427,21052.0
2020-03-17 10:05:00,47.84,48.38,47.84,48.32,13941.0,46.7917,47.3198,46.7917,47.2611,13941.0
2020-03-17 10:10:00,48.23,48.64,48.16,48.45,13179.0,47.1731,47.5741,47.1046,47.3883,13179.0
2020-03-17 10:15:00,48.44,48.62,48.1,48.24,16332.0,47.3785,47.5546,47.046,47.1829,16332.0
2020-03-17 10:20:00,48.25,48.35,47.56,47.56,17061.0,47.1927,47.2905,46.5178,46.5178,17061.0
2020-03-17 10:25:00,47.64,48.02,47.53,47.81,18914.0,46.596,46.9677,46.4884,46.7623,18914.0
2020-03-17 10:30:00,47.85,48.13,47.72,47.79,29303.0,46.8014,47.0753,46.6743,46.7427,29303.0
2020-03-17 10:35:00,47.63,48.22,47.62,48.16,22806.0,46.5863,47.1633,46.5765,47.1046,22806.0
2020-03-17 10:40:00,48.2,48.63,47.96,48.59,29878.0,47.1438,47.5643,46.909,47.5252,29878.0
2020-03-17 10:45:00,48.68,48.92,48.38,48.77,26841.0,47.6132,47.848,47.3198,47.7013,26841.0
2020-03-17 10:50:00,48.77,48.8,48.29,48.57,26086.0,47.7013,47.7306,47.2318,47.5057,26086.0
2020-03-17 10:55:00,48.53,48.72,48.35,48.66,23394.0,47.4665,47.6524,47.2905,47.5937,23394.0
2020-03-17 11:00:00,48.69,48.85,48.45,48.83,19182.0,47.623,47.7795,47.3883,47.76,19182.0
2020-03-17 11:05:00,48.86,49.58,48.86,49.58,22125.0,47.7893,48.4935,47.7893,48.4935,22125.0
2020-03-17 11:10:00,49.46,50.29,49.46,50.28,17655.0,48.3762,49.188,48.3762,49.1782,17655.0
2020-03-17 11:15:00,50.25,50.7,50.12,50.14,54115.0,49.1488,49.589,49.0217,49.0413,54115.0
2020-03-17 11:20:00,50.14,50.15,49.68,49.74,14358.0,49.0413,49.051,48.5913,48.65,14358.0
2020-03-17 11:25:00,49.77,50.07,49.71,50.02,18838.0,48.6794,48.9728,48.6207,48.9239,18838.0
2020-03-17 11:30:00,49.98,50.31,49.91,50.13,18657.0,48.8848,49.2075,48.8163,49.0315,18657.0
2020-03-17 11:35:00,50.06,50.06,49.64,49.83,20781.0,48.963,48.963,48.5522,48.738,20781.0
2020-03-17 11:40:00,49.85,50.17,49.76,50.1,15830.0,48.7576,49.0706,48.6696,49.0021,15830.0
2020-03-17 11:45:00,50.05,50.41,50.0,50.41,11936.0,48.9532,49.3053,48.9043,49.3053,11936.0
2020-03-17 11:50:00,50.36,50.81,50.26,50.57,12512.0,49.2564,49.6966,49.1586,49.4618,12512.0
2020-03-17 11:55:00,50.68,50.75,50.23,50.61,15419.0,49.5694,49.6379,49.1293,49.501,15419.0
2020-03-17 12:00:00,50.65,51.18,50.51,51.11,34089.0,49.5401,50.0585,49.4031,49.99,34089.0
2020-03-17 12:05:00,51.05,51.4,51.05,51.31,20643.0,49.9313,50.2736,49.9313,50.1856,20643.0
2020-03-17 12:10:00,51.36,51.67,51.26,51.57,15105.0,50.2345,50.5377,50.1367,50.4399,15105.0
2020-03-17 12:15:00,51.53,51.86,51.34,51.71,39302.0,50.4008,50.7236,50.215,50.5768,39302.0
2020-03-17 12:20:00,51.54,51.54,51.02,51.02,10067.0,50.4106,50.4106,49.902,49.902,10067.0
2020-03-17 12:25:00,51.06,51.07,50.35,50.45,27587.0,49.9411,49.9509,49.2467,49.3445,27587.0
2020-03-17 12:30:00,50.49,50.83,50.49,50.54,12228.0,49.3836,49.7161,49.3836,49.4325,12228.0
2020-03-17 12:35:00,50.51,50.58,50.04,50.09,9919.0,49.4031,49.4716,48.9434,48.9923,9919.0
2020-03-17 12:40:00,50.11,50.11,49.65,49.81,7409.0,49.0119,49.0119,48.562,48.7185,7409.0
2020-03-17 12:45:00,49.82,49.95,49.73,49.83,15270.0,48.7283,48.8554,48.6402,48.738,15270.0
2020-03-17 12:50:00,49.81,49.81,49.38,49.56,19073.0,48.7185,48.7185,48.2979,48.474,19073.0
2020-03-17 12:55:00,49.59,49.67,49.43,49.67,12099.0,48.5033,48.5816,48.3468,48.5816,12099.0
2020-03-17 13:00:00,49.73,50.04,49.59,49.61,19142.0,48.6402,48.9434,48.5033,48.5229,19142.0
2020-03-17 13:05:00,49.65,49.69,49.11,49.19,15864.0,48.562,48.6011,48.0338,48.1121,15864.0
2020-03-17 13:10:00,49.19,49.19,48.72,48.72,24653.0,48.1121,48.1121,47.6524,47.6524,24653.0
2020-03-17 13:15:00,48.64,48.73,48.37,48.7,16950.0,47.5741,47.6622,47.31,47.6328,16950.0
2020-03-17 13:20:00,48.67,48.93,48.5,48.93,15145.0,47.6035,47.8578,47.4372,47.8578,15145.0
2020-03-17 13:25:00,48.81,48.93,48.49,48.59,19767.0,47.7404,47.8578,47.4274,47.5252,19767.0
2020-03-17 13:30:00,48.59,48.94,48.42,48.8,15033.0,47.5252,47.8675,47.3589,47.7306,15033.0
2020-03-17 13:35:00,48.81,49.13,48.59,49.1,16662.0,47.7404,48.0534,47.5252,48.024,16662.0
2020-03-17 13:40:00,49.1,49.51,49.1,49.46,10306.0,48.024,48.4251,48.024,48.3762,10306.0
2020-03-17 13:45:00,49.46,49.69,49.37,49.63,16527.0,48.3762,48.6011,48.2881,48.5424,16527.0
2020-03-17 13:50:00,49.63,49.83,49.55,49.68,7300.0,48.5424,48.738,48.4642,48.5913,7300.0
2020-03-17 13:55:00,49.61,49.85,49.57,49.75,7305.0,48.5229,48.7576,48.4837,48.6598,7305.0
2020-03-17 14:00:00,49.75,49.93,49.5,49.89,21065.0,48.6598,48.8359,48.4153,48.7967,21065.0
2020-03-17 14:05:00,49.87,50.47,49.87,50.46,9645.0,48.7772,49.364,48.7772,49.3542,9645.0
2020-03-17 14:10:00,50.46,50.66,50.4,50.61,10847.0,49.3542,49.5499,49.2956,49.501,10847.0
2020-03-17 14:15:00,50.58,51.23,50.58,51.15,18046.0,49.4716,50.1074,49.4716,50.0291,18046.0
2020-03-17 14:20:00,51.17,51.21,50.88,51.0,24921.0,50.0487,50.0878,49.765,49.8824,24921.0
2020-03-17 14:25:00,51.0,51.92,50.97,51.83,25577.0,49.8824,50.7822,49.8531,50.6942,25577.0
2020-03-17 14:30:00,51.88,52.14,51.85,52.01,23124.0,50.7431,50.9974,50.7138,50.8703,23124.0
2020-03-17 14:35:00,52.03,52.15,51.71,51.98,21562.0,50.8898,51.0072,50.5768,50.8409,21562.0
2020-03-17 14:40:00,52.02,52.03,51.61,51.61,10832.0,50.8801,50.8898,50.479,50.479,10832.0
2020-03-17 14:45:00,51.64,51.82,51.18,51.19,15299.0,50.5084,50.6844,50.0585,50.0682,15299.0
2020-03-17 14:50:00,51.21,51.63,51.14,51.35,17338.0,50.0878,50.4986,50.0193,50.2247,17338.0
2020-03-17 14:55:00,51.44,51.79,51.4,51.7,12503.0,50.3128,50.6551,50.2736,50.5671,12503.0
2020-03-17 15:00:00,51.79,51.79,51.29,51.49,21384.0,50.6551,50.6551,50.1661,50.3617,21384.0
2020-03-17 15:05:00,51.52,51.87,51.23,51.71,20808.0,50.391,50.7333,50.1074,50.5768,20808.0
2020-03-17 15:10:00,51.73,51.89,51.52,51.58,26922.0,50.5964,50.7529,50.391,50.4497,26922.0
2020-03-17 15:15:00,51.57,51.57,51.31,51.37,24215.0,50.4399,50.4399,50.1856,50.2443,24215.0
2020-03-17 15:20:00,51.37,51.41,51.08,51.19,27790.0,50.2443,50.2834,49.9607,50.0682,27790.0
2020-03-17 15:25:00,51.2,51.23,50.78,50.78,20020.0,50.078,50.1074,49.6672,49.6672,20020.0
2020-03-17 15:30:00,50.78,51.02,50.7,50.97,27625.0,49.6672,49.902,49.589,49.8531,27625.0
2020-03-17 15:35:00,50.98,51.53,50.98,51.52,34904.0,49.8628,50.4008,49.8628,50.391,34904.0
2020-03-17 15:40:00,51.51,52.11,51.51,51.88,43077.0,50.3812,50.9681,50.3812,50.7431,43077.0
2020-03-17 15:45:00,51.88,51.96,51.39,51.41,44736.0,50.7431,50.8214,50.2639,50.2834,44736.0
2020-03-17 15:50:00,51.35,51.84,51.18,51.64,74025.0,50.2247,50.704,50.0585,50.5084,74025.0
2020-03-17 15:55:00,51.62,51.96,51.28,51.87,94439.0,50.4888,50.8214,50.1563,50.7333,94439.0
2020-03-18 09:30:00,47.57,50.5,47.56,49.58,31543.0,46.5276,49.3934,46.5178,48.4935,31543.0
2020-03-18 09:35:00,49.41,49.91,48.81,49.34,26108.0,48.3272,48.8163,47.7404,48.2588,26108.0
2020-03-18 09:40:00,49.17,50.5,49.12,50.13,5185.0,48.0925,49.3934,48.0436,49.0315,5185.0
2020-03-18 09:45:00,50.14,50.31,49.5,49.74,18618.0,49.0413,49.2075,48.4153,48.65,18618.0
2020-03-18 09:50:00,49.75,50.73,49.67,50.56,15384.0,48.6598,49.6183,48.5816,49.452,15384.0
2020-03-18 09:55:00,50.64,50.9,50.18,50.37,11575.0,49.5303,49.7846,49.0804,49.2662,11575.0
2020-03-18 10:00:00,50.33,51.1,50.12,51.06,21466.0,49.2271,49.9802,49.0217,49.9411,21466.0
2020-03-18 10:05:00,51.1,51.1,50.05,50.09,16345.0,49.9802,49.9802,48.9532,48.9923,16345.0
2020-03-18 10:10:00,50.11,50.21,49.57,49.96,19435.0,49.0119,49.1097,48.4837,48.8652,19435.0
2020-03-18 10:15:00,50.06,50.15,49.61,49.8,15500.0,48.963,49.051,48.5229,48.7087,15500.0
2020-03-18 10:20:00,49.74,49.89,49.13,49.14,7335.0,48.65,48.7967,48.0534,48.0632,7335.0
2020-03-18 10:25:00,49.13,49.71,49.04,49.71,22929.0,48.0534,48.6207,47.9654,48.6207,22929.0
2020-03-18 10:30:00,49.7,49.7,49.12,49.38,17615.0,48.6109,48.6109,48.0436,48.2979,17615.0
2020-03-18 10:35:00,49.29,49.29,48.94,49.23,14193.0,48.2099,48.2099,47.8675,48.1512,14193.0
2020-03-18 10:40:00,49.29,49.48,49.16,49.34,14590.0,48.2099,48.3957,48.0827,48.2588,14590.0
2020-03-18 10:45:00,49.26,49.27,48.29,48.29,7832.0,48.1805,48.1903,47.2318,47.2318,7832.0
2020-03-18 10:50:00,48.31,48.43,47.9,47.91,12086.0,47.2514,47.3687,46.8503,46.8601,12086.0
2020-03-18 10:55:00,47.87,48.18,47.65,48.0,32623.0,46.821,47.1242,46.6058,46.9481,32623.0
2020-03-18 11:00:00,48.04,48.22,47.81,47.93,8642.0,46.9873,47.1633,46.7623,46.8797,8642.0
2020-03-18 11:05:00,47.88,47.9,47.48,47.48,15060.0,46.8308,46.8503,46.4395,46.4395,15060.0
2020-03-18 11:10:00,47.51,47.55,47.16,47.3,14843.0,46.4689,46.508,46.1266,46.2635,14843.0
2020-03-18 11:15:00,47.32,47.47,47.21,47.41,10760.0,46.283,46.4298,46.1755,46.3711,10760.0
2020-03-18 11:20:00,47.52,47.74,47.39,47.64,34908.0,46.4787,46.6938,46.3515,46.596,34908.0
2020-03-18 11:25:00,47.71,47.88,47.41,47.44,17051.0,46.6645,46.8308,46.3711,46.4004,17051.0
2020-03-18 11:30:00,47.45,47.76,47.08,47.27,27119.0,46.4102,46.7134,46.0483,46.2341,27119.0
2020-03-18 11:35:00,47.29,47.58,47.09,47.09,8315.0,46.2537,46.5374,46.0581,46.0581,8315.0
2020-03-18 11:40:00,47.08,47.08,46.67,46.75,13469.0,46.0483,46.0483,45.6473,45.7255,13469.0
2020-03-18 11:45:00,46.67,47.22,46.59,47.18,13681.0,45.6473,46.1852,45.569,46.1461,13681.0
2020-03-18 11:50:00,47.25,47.56,47.16,47.5,14939.0,46.2146,46.5178,46.1266,46.4591,14939.0
2020-03-18 11:55:00,47.52,47.58,47.26,47.4,10610.0,46.4787,46.5374,46.2244,46.3613,10610.0
2020-03-18 12:00:00,47.4,47.4,46.95,47.11,9668.0,46.3613,46.3613,45.9212,46.0777,9668.0
2020-03-18 12:05:00,47.03,47.48,46.89,47.27,10084.0,45.9994,46.4395,45.8625,46.2341,10084.0
2020-03-18 12:10:00,47.22,47.35,47.17,47.19,6125.0,46.1852,46.3124,46.1363,46.1559,6125.0
2020-03-18 12:15:00,46.93,46.93,46.51,46.81,11804.0,45.9016,45.9016,45.4908,45.7842,11804.0
2020-03-18 12:20:00,46.97,47.14,46.76,46.97,4633.0,45.9407,46.107,45.7353,45.9407,4633.0
2020-03-18 12:25:00,46.98,47.16,46.81,47.11,7562.0,45.9505,46.1266,45.7842,46.0777,7562.0
2020-03-18 12:30:00,47.09,47.17,46.53,46.56,6040.0,46.0581,46.1363,45.5104,45.5397,6040.0
2020-03-18 12:35:00,46.56,46.61,46.19,46.31,9478.0,45.5397,45.5886,45.1778,45.2952,9478.0
2020-03-18 12:40:00,46.23,46.57,46.15,46.57,8736.0,45.2169,45.5495,45.1387,45.5495,8736.0
2020-03-18 12:45:00,46.56,46.6,46.06,46.08,9324.0,45.5397,45.5788,45.0507,45.0702,9324.0
2020-03-18 12:50:00,46.08,46.13,45.6,45.65,13180.0,45.0702,45.1191,44.6007,44.6496,13180.0
2020-03-18 12:55:00,45.59,45.6,45.32,45.35,6413.0,44.591,44.6007,44.3269,44.3562,6413.0
2020-03-18 13:00:00,45.35,45.35,45.35,45.35,0.0,44.3562,44.3562,44.3562,44.3562,0.0
2020-03-18 13:05:00,45.35,45.35,45.35,45.35,0.0,44.3562,44.3562,44.3562,44.3562,0.0
2020-03-18 13:10:00,44.89,45.35,44.89,45.24,13358.0,43.9063,44.3562,43.9063,44.2486,13358.0
2020-03-18 13:15:00,45.16,45.71,44.7,45.71,23102.0,44.1704,44.7083,43.7205,44.7083,23102.0
2020-03-18 13:20:00,45.85,46.06,45.66,45.79,42032.0,44.8453,45.0507,44.6594,44.7866,42032.0
2020-03-18 13:25:00,45.79,45.85,44.93,45.04,18247.0,44.7866,44.8453,43.9454,44.053,18247.0
2020-03-18 13:30:00,45.0,45.04,44.14,44.27,21554.0,44.0139,44.053,43.1727,43.2999,21554.0
2020-03-18 13:35:00,44.19,44.8,44.18,44.66,51412.0,43.2216,43.8183,43.2119,43.6813,51412.0
2020-03-18 13:40:00,44.69,45.06,44.51,44.83,23797.0,43.7107,44.0726,43.5346,43.8476,23797.0
2020-03-18 13:45:00,44.82,44.97,44.59,44.94,22702.0,43.8378,43.9845,43.6129,43.9552,22702.0
2020-03-18 13:50:00,44.9,44.93,44.57,44.66,15071.0,43.9161,43.9454,43.5933,43.6813,15071.0
2020-03-18 13:55:00,44.64,44.7,44.38,44.54,23324.0,43.6618,43.7205,43.4075,43.564,23324.0
2020-03-18 14:00:00,44.56,44.63,44.21,44.21,12491.0,43.5835,43.652,43.2412,43.2412,12491.0
2020-03-18 14:05:00,44.18,44.55,44.1,44.23,14881.0,43.2119,43.5737,43.1336,43.2608,14881.0
2020-03-18 14:10:00,44.22,44.22,43.67,43.67,16128.0,43.251,43.251,42.713,42.713,16128.0
2020-03-18 14:15:00,43.67,43.78,43.16,43.16,26070.0,42.713,42.8206,42.2142,42.2142,26070.0
2020-03-18 14:20:00,43.14,43.4,42.87,43.32,23662.0,42.1946,42.4489,41.9306,42.3707,23662.0
2020-03-18 14:25:00,43.32,43.32,42.96,43.29,27546.0,42.3707,42.3707,42.0186,42.3414,27546.0
2020-03-18 14:30:00,43.22,43.46,43.01,43.18,31504.0,42.2729,42.5076,42.0675,42.2338,31504.0
2020-03-18 14:35:00,43.27,43.72,43.18,43.69,30706.0,42.3218,42.7619,42.2338,42.7326,30706.0
2020-03-18 14:40:00,43.71,43.71,43.01,43.29,30511.0,42.7522,42.7522,42.0675,42.3414,30511.0
2020-03-18 14:45:00,43.29,43.54,42.94,43.07,30567.0,42.3414,42.5859,41.999,42.1262,30567.0
2020-03-18 14:50:00,43.07,43.59,42.92,43.59,19166.0,42.1262,42.6348,41.9795,42.6348,19166.0
2020-03-18 14:55:00,43.51,43.84,43.48,43.82,26257.0,42.5565,42.8793,42.5272,42.8597,26257.0
2020-03-18 15:00:00,43.84,43.92,43.12,43.19,29655.0,42.8793,42.9576,42.1751,42.2436,29655.0
2020-03-18 15:05:00,43.16,43.61,43.01,43.34,27994.0,42.2142,42.6543,42.0675,42.3903,27994.0
2020-03-18 15:10:00,43.37,44.01,43.36,43.94,28008.0,42.4196,43.0456,42.4098,42.9771,28008.0
2020-03-18 15:15:00,43.96,44.01,43.61,43.74,31240.0,42.9967,43.0456,42.6543,42.7815,31240.0
2020-03-18 15:20:00,43.8,43.97,43.66,43.96,30559.0,42.8402,43.0065,42.7033,42.9967,30559.0
2020-03-18 15:25:00,44.0,44.37,44.0,44.31,29531.0,43.0358,43.3977,43.0358,43.339,29531.0
2020-03-18 15:30:00,44.33,44.56,44.22,44.24,39611.0,43.3586,43.5835,43.251,43.2705,39611.0
2020-03-18 15:35:00,44.26,44.33,44.1,44.13,51983.0,43.2901,43.3586,43.1336,43.163,51983.0
2020-03-18 15:40:00,44.13,44.57,44.12,44.56,50182.0,43.163,43.5933,43.1532,43.5835,50182.0
2020-03-18 15:45:00,44.5,45.16,44.47,45.16,58309.0,43.5248,44.1704,43.4955,44.1704,58309.0
2020-03-18 15:50:00,45.22,45.79,45.02,45.64,126247.0,44.2291,44.7866,44.0334,44.6399,126247.0
2020-03-18 15:55:00,45.64,46.57,45.17,46.56,183788.0,44.6399,45.5495,44.1802,45.5397,183788.0
2020-03-19 09:30:00,45.77,46.16,45.57,45.89,32219.0,44.767,45.1485,44.5714,44.8844,32219.0
2020-03-19 09:35:00,45.91,46.72,45.83,46.26,19515.0,44.9039,45.6962,44.8257,45.2463,19515.0
2020-03-19 09:40:00,46.32,46.45,45.86,46.36,12730.0,45.305,45.4321,44.855,45.3441,12730.0
2020-03-19 09:45:00,46.45,46.95,46.11,46.82,12461.0,45.4321,45.9212,45.0996,45.794,12461.0
2020-03-19 09:50:00,46.96,48.47,46.8,48.38,15651.0,45.9309,47.4078,45.7744,47.3198,15651.0
2020-03-19 09:55:00,48.38,49.42,48.37,49.14,25799.0,47.3198,48.337,47.31,48.0632,25799.0
2020-03-19 10:00:00,49.07,49.07,48.3,48.5,16332.0,47.9947,47.9947,47.2416,47.4372,16332.0
2020-03-19 10:05:00,48.5,48.87,48.13,48.24,35093.0,47.4372,47.7991,47.0753,47.1829,35093.0
2020-03-19 10:10:00,48.27,48.89,48.02,48.78,26855.0,47.2122,47.8186,46.9677,47.7111,26855.0
2020-03-19 10:15:00,48.73,48.9,48.15,48.29,31119.0,47.6622,47.8284,47.0949,47.2318,31119.0
2020-03-19 10:20:00,48.28,48.61,47.79,48.41,18265.0,47.222,47.5448,46.7427,47.3492,18265.0
2020-03-19 10:25:00,48.42,48.99,48.22,48.92,48173.0,47.3589,47.9165,47.1633,47.848,48173.0
2020-03-19 10:30:00,48.92,49.76,48.65,49.66,29872.0,47.848,48.6696,47.5839,48.5718,29872.0
2020-03-19 10:35:00,49.68,50.08,48.78,48.9,61434.0,48.5913,48.9826,47.7111,47.8284,61434.0
2020-03-19 10:40:00,48.91,48.95,48.3,48.32,24930.0,47.8382,47.8773,47.2416,47.2611,24930.0
2020-03-19 10:45:00,48.34,48.53,48.09,48.14,15747.0,47.2807,47.4665,47.0362,47.0851,15747.0
2020-03-19 10:50:00,48.1,48.1,47.81,47.95,9792.0,47.046,47.046,46.7623,46.8992,9792.0
2020-03-19 10:55:00,48.0,48.47,47.94,47.94,18366.0,46.9481,47.4078,46.8895,46.8895,18366.0
2020-03-19 11:00:00,47.92,48.16,47.84,47.93,10681.0,46.8699,47.1046,46.7917,46.8797,10681.0
2020-03-19 11:05:00,47.93,47.98,47.57,47.57,7260.0,46.8797,46.9286,46.5276,46.5276,7260.0
2020-03-19 11:10:00,47.68,47.68,47.11,47.67,16583.0,46.6352,46.6352,46.0777,46.6254,16583.0
2020-03-19 11:15:00,47.67,47.68,47.31,47.48,8379.0,46.6254,46.6352,46.2733,46.4395,8379.0
2020-03-19 11:20:00,47.48,47.96,47.48,47.71,12030.0,46.4395,46.909,46.4395,46.6645,12030.0
2020-03-19 11:25:00,47.74,48.03,47.7,47.91,13689.0,46.6938,46.9775,46.6547,46.8601,13689.0
2020-03-19 11:30:00,47.88,47.97,47.64,47.85,22646.0,46.8308,46.9188,46.596,46.8014,22646.0
2020-03-19 11:35:00,47.86,48.0,47.69,47.81,16998.0,46.8112,46.9481,46.6449,46.7623,16998.0
2020-03-19 11:40:00,47.82,47.9,47.47,47.86,29419.0,46.7721,46.8503,46.4298,46.8112,29419.0
2020-03-19 11:45:00,47.9,47.9,47.55,47.6,6407.0,46.8503,46.8503,46.508,46.5569,6407.0
2020-03-19 11:50:00,47.6,47.91,47.6,47.87,12496.0,46.5569,46.8601,46.5569,46.821,12496.0
2020-03-19 11:55:00,47.82,48.46,47.64,47.64,25465.0,46.7721,47.3981,46.596,46.596,25465.0
2020-03-19 12:00:00,47.74,47.87,47.29,47.4,11415.0,46.6938,46.821,46.2537,46.3613,11415.0
2020-03-19 12:05:00,47.45,47.49,47.16,47.22,18190.0,46.4102,46.4493,46.1266,46.1852,18190.0
2020-03-19 12:10:00,47.19,47.19,46.71,46.87,16258.0,46.1559,46.1559,45.6864,45.8429,16258.0
2020-03-19 12:15:00,46.86,46.86,46.02,46.02,46998.0,45.8331,45.8331,45.0115,45.0115,46998.0
2020-03-19 12:20:00,46.0,46.35,45.93,46.15,15481.0,44.992,45.3343,44.9235,45.1387,15481.0
2020-03-19 12:25:00,46.11,46.52,46.09,46.48,11393.0,45.0996,45.5006,45.08,45.4615,11393.0
2020-03-19 12:30:00,46.63,46.63,46.06,46.06,11649.0,45.6082,45.6082,45.0507,45.0507,11649.0
2020-03-19 12:35:00,46.06,46.41,46.06,46.2,7379.0,45.0507,45.393,45.0507,45.1876,7379.0
2020-03-19 12:40:00,46.2,46.67,46.01,46.67,18622.0,45.1876,45.6473,45.0018,45.6473,18622.0
2020-03-19 12:45:00,46.68,46.81,46.6,46.71,13730.0,45.6571,45.7842,45.5788,45.6864,13730.0
2020-03-19 12:50:00,46.6,47.12,46.51,47.12,8172.0,45.5788,46.0874,45.4908,46.0874,8172.0
2020-03-19 12:55:00,47.25,47.36,46.5,46.71,10153.0,46.2146,46.3222,45.481,45.6864,10153.0
2020-03-19 13:00:00,46.77,46.77,46.34,46.53,11923.0,45.7451,45.7451,45.3245,45.5104,11923.0
2020-03-19 13:05:00,46.64,46.64,46.3,46.3,10416.0,45.6179,45.6179,45.2854,45.2854,10416.0
2020-03-19 13:10:00,46.33,46.67,46.31,46.35,11845.0,45.3147,45.6473,45.2952,45.3343,11845.0
2020-03-19 13:15:00,46.28,46.31,46.11,46.18,23056.0,45.2658,45.2952,45.0996,45.168,23056.0
2020-03-19 13:20:00,46.18,46.52,46.18,46.39,11499.0,45.168,45.5006,45.168,45.3734,11499.0
2020-03-19 13:25:00,46.36,46.55,46.2,46.55,32891.0,45.3441,45.5299,45.1876,45.5299,32891.0
2020-03-19 13:30:00,46.55,46.72,46.32,46.69,8094.0,45.5299,45.6962,45.305,45.6669,8094.0
2020-03-19 13:35:00,46.62,46.87,46.5,46.5,25285.0,45.5984,45.8429,45.481,45.481,25285.0
2020-03-19 13:40:00,46.53,46.77,46.36,46.77,14585.0,45.5104,45.7451,45.3441,45.7451,14585.0
2020-03-19 13:45:00,46.68,46.75,46.53,46.65,8300.0,45.6571,45.7255,45.5104,45.6277,8300.0
2020-03-19 13:50:00,46.68,47.17,46.68,46.96,13887.0,45.6571,46.1363,45.6571,45.9309,13887.0
2020-03-19 13:55:00,47.0,47.08,46.56,46.58,20122.0,45.9701,46.0483,45.5397,45.5593,20122.0
2020-03-19 14:00:00,46.64,47.06,46.56,46.75,24045.0,45.6179,46.0287,45.5397,45.7255,24045.0
2020-03-19 14:05:00,46.8,47.01,46.6,47.0,12338.0,45.7744,45.9798,45.5788,45.9701,12338.0
2020-03-19 14:10:00,47.02,47.39,46.91,47.39,18312.0,45.9896,46.3515,45.882,46.3515,18312.0
2020-03-19 14:15:00,47.42,48.04,47.25,47.94,18321.0,46.3809,46.9873,46.2146,46.8895,18321.0
2020-03-19 14:20:00,48.04,48.13,47.62,48.08,10002.0,46.9873,47.0753,46.5765,47.0264,10002.0
2020-03-19 14:25:00,48.07,48.07,47.62,47.82,14080.0,47.0166,47.0166,46.5765,46.7721,14080.0
2020-03-19 14:30:00,47.79,48.05,47.76,47.82,18412.0,46.7427,46.9971,46.7134,46.7721,18412.0
2020-03-19 14:35:00,47.83,48.02,47.71,47.84,10666.0,46.7819,46.9677,46.6645,46.7917,10666.0
2020-03-19 14:40:00,47.9,48.53,47.89,48.39,11301.0,46.8503,47.4665,46.8406,47.3296,11301.0
2020-03-19 14:45:00,48.34,48.35,48.09,48.24,20661.0,47.2807,47.2905,47.0362,47.1829,20661.0
2020-03-19 14:50:00,48.23,48.36,47.74,47.82,21109.0,47.1731,47.3003,46.6938,46.7721,21109.0
2020-03-19 14:55:00,47.9,48.42,47.77,48.41,41519.0,46.8503,47.3589,46.7232,47.3492,41519.0
2020-03-19 15:00:00,48.26,48.42,47.94,48.39,41599.0,47.2024,47.3589,46.8895,47.3296,41599.0
2020-03-19 15:05:00,48.35,48.57,47.9,48.03,33779.0,47.2905,47.5057,46.8503,46.9775,33779.0
2020-03-19 15:10:00,47.98,48.5,47.68,48.29,33850.0,46.9286,47.4372,46.6352,47.2318,33850.0
2020-03-19 15:15:00,48.27,48.34,47.91,48.06,46757.0,47.2122,47.2807,46.8601,47.0068,46757.0
2020-03-19 15:20:00,48.05,48.11,47.76,47.94,48645.0,46.9971,47.0557,46.7134,46.8895,48645.0
2020-03-19 15:25:00,47.91,48.4,47.88,48.32,31934.0,46.8601,47.3394,46.8308,47.2611,31934.0
2020-03-19 15:30:00,48.32,48.5,48.3,48.33,57304.0,47.2611,47.4372,47.2416,47.2709,57304.0
2020-03-19 15:35:00,48.33,48.39,48.3,48.31,47450.0,47.2709,47.3296,47.2416,47.2514,47450.0
2020-03-19 15:40:00,48.3,48.55,48.3,48.33,88692.0,47.2416,47.4861,47.2416,47.2709,88692.0
2020-03-19 15:45:00,48.32,48.42,47.24,47.24,108028.0,47.2611,47.3589,46.2048,46.2048,108028.0
2020-03-19 15:50:00,47.32,47.32,46.23,46.64,74647.0,46.283,46.283,45.2169,45.6179,74647.0
2020-03-19 15:55:00,46.58,47.07,46.58,46.99,83648.0,45.5593,46.0385,45.5593,45.9603,83648.0
2020-03-20 09:30:00,48.39,48.9,48.11,48.16,172075.0,47.3296,47.8284,47.0557,47.1046,172075.0
2020-03-20 09:35:00,48.21,48.52,47.51,47.51,17272.0,47.1535,47.4568,46.4689,46.4689,17272.0
2020-03-20 09:40:00,47.32,47.96,47.32,47.51,11666.0,46.283,46.909,46.283,46.4689,11666.0
2020-03-20 09:45:00,47.4,47.63,47.02,47.31,14324.0,46.3613,46.5863,45.9896,46.2733,14324.0
2020-03-20 09:50:00,47.24,47.87,47.12,47.85,5897.0,46.2048,46.821,46.0874,46.8014,5897.0
2020-03-20 09:55:00,47.78,47.78,47.01,47.07,15780.0,46.733,46.733,45.9798,46.0385,15780.0
2020-03-20 10:00:00,47.14,48.25,47.11,48.19,13260.0,46.107,47.1927,46.0777,47.134,13260.0
2020-03-20 10:05:00,48.25,48.25,47.7,47.84,13132.0,47.1927,47.1927,46.6547,46.7917,13132.0
2020-03-20 10:10:00,47.85,48.04,47.7,47.86,11810.0,46.8014,46.9873,46.6547,46.8112,11810.0
2020-03-20 10:15:00,47.93,48.7,47.86,48.47,17857.0,46.8797,47.6328,46.8112,47.4078,17857.0
2020-03-20 10:20:00,48.47,48.67,48.18,48.58,22916.0,47.4078,47.6035,47.1242,47.5154,22916.0
2020-03-20 10:25:00,48.62,48.86,48.54,48.67,10381.0,47.5546,47.7893,47.4763,47.6035,10381.0
2020-03-20 10:30:00,48.62,49.29,48.62,49.29,5682.0,47.5546,48.2099,47.5546,48.2099,5682.0
2020-03-20 10:35:00,49.29,49.39,49.01,49.34,17704.0,48.2099,48.3077,47.936,48.2588,17704.0
2020-03-20 10:40:00,49.4,49.6,48.88,48.88,14700.0,48.3175,48.5131,47.8089,47.8089,14700.0
2020-03-20 10:45:00,48.96,49.45,48.88,49.25,17908.0,47.8871,48.3664,47.8089,48.1708,17908.0
2020-03-20 10:50:00,49.34,49.8,49.31,49.76,27100.0,48.2588,48.7087,48.2294,48.6696,27100.0
2020-03-20 10:55:00,49.75,49.92,49.54,49.62,7539.0,48.6598,48.8261,48.4544,48.5326,7539.0
2020-03-20 11:00:00,49.63,49.71,49.28,49.43,16360.0,48.5424,48.6207,48.2001,48.3468,16360.0
2020-03-20 11:05:00,49.41,49.53,49.1,49.51,15893.0,48.3272,48.4446,48.024,48.4251,15893.0
2020-03-20 11:10:00,49.56,49.74,49.21,49.23,13632.0,48.474,48.65,48.1316,48.1512,13632.0
2020-03-20 11:15:00,49.16,49.25,48.97,49.03,13907.0,48.0827,48.1708,47.8969,47.9556,13907.0
2020-03-20 11:20:00,48.98,49.07,48.28,48.28,13447.0,47.9067,47.9947,47.222,47.222,13447.0
2020-03-20 11:25:00,48.24,48.76,48.17,48.57,10987.0,47.1829,47.6915,47.1144,47.5057,10987.0
2020-03-20 11:30:00,48.45,48.81,48.44,48.63,11947.0,47.3883,47.7404,47.3785,47.5643,11947.0
2020-03-20 11:35:00,48.54,48.89,48.4,48.77,8215.0,47.4763,47.8186,47.3394,47.7013,8215.0
2020-03-20 11:40:00,48.73,48.84,48.58,48.65,13029.0,47.6622,47.7697,47.5154,47.5839,13029.0
2020-03-20 11:45:00,48.55,48.56,47.89,48.13,12271.0,47.4861,47.4959,46.8406,47.0753,12271.0
2020-03-20 11:50:00,48.11,48.29,47.88,47.95,9075.0,47.0557,47.2318,46.8308,46.8992,9075.0
2020-03-20 11:55:00,47.98,48.21,47.89,48.14,18748.0,46.9286,47.1535,46.8406,47.0851,18748.0
2020-03-20 12:00:00,48.22,48.32,48.05,48.13,50482.0,47.1633,47.2611,46.9971,47.0753,50482.0
2020-03-20 12:05:00,48.13,48.15,47.42,47.49,28580.0,47.0753,47.0949,46.3809,46.4493,28580.0
2020-03-20 12:10:00,47.52,48.24,47.45,48.18,13056.0,46.4787,47.1829,46.4102,47.1242,13056.0
2020-03-20 12:15:00,48.3,48.3,47.89,47.89,10310.0,47.2416,47.2416,46.8406,46.8406,10310.0
2020-03-20 12:20:00,47.96,48.14,47.65,47.89,42659.0,46.909,47.0851,46.6058,46.8406,42659.0
2020-03-20 12:25:00,47.83,47.83,47.43,47.62,21256.0,46.7819,46.7819,46.3906,46.5765,21256.0
2020-03-20 12:30:00,47.83,48.67,47.83,48.62,24774.0,46.7819,47.6035,46.7819,47.5546,24774.0
2020-03-20 12:35:00,48.58,48.58,48.16,48.25,6300.0,47.5154,47.5154,47.1046,47.1927,6300.0
2020-03-20 12:40:00,48.32,48.46,47.98,48.31,10126.0,47.2611,47.3981,46.9286,47.2514,10126.0
2020-03-20 12:45:00,48.21,48.8,48.18,48.61,10523.0,47.1535,47.7306,47.1242,47.5448,10523.0
2020-03-20 12:50:00,48.62,49.11,48.55,49.0,17227.0,47.5546,48.0338,47.4861,47.9262,17227.0
2020-03-20 12:55:00,48.94,49.3,48.93,49.07,17257.0,47.8675,48.2197,47.8578,47.9947,17257.0
2020-03-20 13:00:00,49.12,49.23,48.82,48.89,15574.0,48.0436,48.1512,47.7502,47.8186,15574.0
2020-03-20 13:05:00,48.91,49.01,48.69,48.88,9199.0,47.8382,47.936,47.623,47.8089,9199.0
2020-03-20 13:10:00,48.91,49.31,48.74,48.76,8956.0,47.8382,48.2294,47.6719,47.6915,8956.0
2020-03-20 13:15:00,48.87,48.88,48.47,48.67,18157.0,47.7991,47.8089,47.4078,47.6035,18157.0
2020-03-20 13:20:00,48.66,48.89,48.28,48.28,22539.0,47.5937,47.8186,47.222,47.222,22539.0
2020-03-20 13:25:00,48.33,48.43,48.03,48.39,18866.0,47.2709,47.3687,46.9775,47.3296,18866.0
2020-03-20 13:30:00,48.45,48.56,48.21,48.29,14026.0,47.3883,47.4959,47.1535,47.2318,14026.0
2020-03-20 13:35:00,48.28,48.32,47.68,47.97,17445.0,47.222,47.2611,46.6352,46.9188,17445.0
2020-03-20 13:40:00,48.04,48.04,47.52,47.81,10627.0,46.9873,46.9873,46.4787,46.7623,10627.0
2020-03-20 13:45:00,47.88,47.96,47.44,47.5,12489.0,46.8308,46.909,46.4004,46.4591,12489.0
2020-03-20 13:50:00,47.67,47.81,47.48,47.55,14836.0,46.6254,46.7623,46.4395,46.508,14836.0
2020-03-20 13:55:00,47.55,47.89,47.54,47.87,15501.0,46.508,46.8406,46.4982,46.821,15501.0
2020-03-20 14:00:00,47.8,47.9,47.56,47.75,5791.0,46.7525,46.8503,46.5178,46.7036,5791.0
2020-03-20 14:05:00,47.85,48.29,47.85,47.91,6748.0,46.8014,47.2318,46.8014,46.8601,6748.0
2020-03-20 14:10:00,48.01,48.04,47.64,47.71,11988.0,46.9579,46.9873,46.596,46.6645,11988.0
2020-03-20 14:15:00,47.65,47.65,47.35,47.47,7292.0,46.6058,46.6058,46.3124,46.4298,7292.0
2020-03-20 14:20:00,47.52,47.65,47.04,47.09,11543.0,46.4787,46.6058,46.0092,46.0581,11543.0
2020-03-20 14:25:00,47.15,47.24,46.83,47.03,11068.0,46.1168,46.2048,45.8038,45.9994,11068.0
2020-03-20 14:30:00,47.19,47.24,46.78,46.78,7925.0,46.1559,46.2048,45.7549,45.7549,7925.0
2020-03-20 14:35:00,46.72,46.87,46.52,46.69,13376.0,45.6962,45.8429,45.5006,45.6669,13376.0
2020-03-20 14:40:00,46.72,46.72,46.3,46.57,20604.0,45.6962,45.6962,45.2854,45.5495,20604.0
2020-03-20 14:45:00,46.63,46.99,46.58,46.72,8506.0,45.6082,45.9603,45.5593,45.6962,8506.0
2020-03-20 14:50:00,46.83,46.88,46.14,46.14,26910.0,45.8038,45.8527,45.1289,45.1289,26910.0
2020-03-20 14:55:00,46.13,46.23,45.65,45.89,27656.0,45.1191,45.2169,44.6496,44.8844,27656.0
2020-03-20 15:00:00,45.96,46.25,45.72,45.79,24998.0,44.9529,45.2365,44.7181,44.7866,24998.0
2020-03-20 15:05:00,45.78,46.2,45.72,45.84,21842.0,44.7768,45.1876,44.7181,44.8355,21842.0
2020-03-20 15:10:00,45.8,46.09,45.73,45.77,24467.0,44.7964,45.08,44.7279,44.767,24467.0
2020-03-20 15:15:00,45.76,45.87,45.17,45.21,30862.0,44.7572,44.8648,44.1802,44.2193,30862.0
2020-03-20 15:20:00,45.24,45.73,45.23,45.66,26369.0,44.2486,44.7279,44.2388,44.6594,26369.0
2020-03-20 15:25:00,45.66,46.24,45.62,46.12,29418.0,44.6594,45.2267,44.6203,45.1093,29418.0
2020-03-20 15:30:00,46.11,46.46,45.86,45.97,28441.0,45.0996,45.4419,44.855,44.9626,28441.0
2020-03-20 15:35:00,45.93,45.93,45.46,45.54,38512.0,44.9235,44.9235,44.4638,44.5421,38512.0
2020-03-20 15:40:00,45.6,46.06,45.54,45.82,27627.0,44.6007,45.0507,44.5421,44.8159,27627.0
2020-03-20 15:45:00,45.78,45.81,44.81,44.84,59745.0,44.7768,44.8061,43.8281,43.8574,59745.0
2020-03-20 15:50:00,44.78,44.81,44.07,44.18,81500.0,43.7987,43.8281,43.1043,43.2119,81500.0
2020-03-20 15:55:00,44.26,44.74,44.14,44.19,102348.0,43.2901,43.7596,43.1727,43.2216,102348.0
2020-03-23 09:30:00,44.61,45.78,43.78,44.97,59941.0,43.6324,44.7768,42.8206,43.9845,59941.0
2020-03-23 09:35:00,44.48,44.88,43.58,43.64,38984.0,43.5053,43.8965,42.625,42.6837,38984.0
2020-03-23 09:40:00,43.63,43.89,43.39,43.54,26030.0,42.6739,42.9282,42.4392,42.5859,26030.0
2020-03-23 09:45:00,43.53,44.17,43.32,43.99,25836.0,42.5761,43.2021,42.3707,43.026,25836.0
2020-03-23 09:50:00,44.03,45.12,43.94,44.87,22739.0,43.0651,44.1313,42.9771,43.8867,22739.0
2020-03-23 09:55:00,44.79,45.47,44.69,45.35,20309.0,43.8085,44.4736,43.7107,44.3562,20309.0
2020-03-23 10:00:00,45.41,45.57,44.52,44.82,19820.0,44.4149,44.5714,43.5444,43.8378,19820.0
2020-03-23 10:05:00,44.91,45.48,44.91,45.39,44291.0,43.9259,44.4834,43.9259,44.3953,44291.0
2020-03-23 10:10:00,45.35,46.39,45.35,46.23,36344.0,44.3562,45.3734,44.3562,45.2169,36344.0
2020-03-23 10:15:00,46.28,46.5,45.41,45.49,17927.0,45.2658,45.481,44.4149,44.4932,17927.0
2020-03-23 10:20:00,45.46,46.01,45.3,46.01,15300.0,44.4638,45.0018,44.3073,45.0018,15300.0
2020-03-23 10:25:00,45.97,46.27,45.71,46.08,14360.0,44.9626,45.2561,44.7083,45.0702,14360.0
2020-03-23 10:30:00,46.04,46.16,45.64,46.11,18069.0,45.0311,45.1485,44.6399,45.0996,18069.0
2020-03-23 10:35:00,46.02,46.41,45.63,46.0,21148.0,45.0115,45.393,44.6301,44.992,21148.0
2020-03-23 10:40:00,46.28,46.8,46.11,46.66,13414.0,45.2658,45.7744,45.0996,45.6375,13414.0
2020-03-23 10:45:00,46.55,46.63,46.15,46.15,16368.0,45.5299,45.6082,45.1387,45.1387,16368.0
2020-03-23 10:50:00,46.14,46.3,45.61,45.87,12780.0,45.1289,45.2854,44.6105,44.8648,12780.0
2020-03-23 10:55:00,45.73,45.74,45.38,45.4,23989.0,44.7279,44.7377,44.3856,44.4051,23989.0
2020-03-23 11:00:00,45.49,45.79,45.36,45.45,8895.0,44.4932,44.7866,44.366,44.454,8895.0
2020-03-23 11:05:00,45.55,45.89,45.46,45.88,21050.0,44.5518,44.8844,44.4638,44.8746,21050.0
2020-03-23 11:10:00,45.91,46.24,45.34,45.43,28480.0,44.9039,45.2267,44.3464,44.4345,28480.0
2020-03-23 11:15:00,45.46,45.53,45.04,45.13,10573.0,44.4638,44.5323,44.053,44.141,10573.0
2020-03-23 11:20:00,45.13,45.13,43.94,43.94,27856.0,44.141,44.141,42.9771,42.9771,27856.0
2020-03-23 11:25:00,43.95,44.41,43.92,44.41,11767.0,42.9869,43.4368,42.9576,43.4368,11767.0
2020-03-23 11:30:00,44.3,45.01,44.16,44.79,15889.0,43.3292,44.0237,43.1923,43.8085,15889.0
2020-03-23 11:35:00,44.79,45.07,44.6,44.66,19947.0,43.8085,44.0824,43.6227,43.6813,19947.0
2020-03-23 11:40:00,44.6,44.84,43.98,43.98,18742.0,43.6227,43.8574,43.0162,43.0162,18742.0
2020-03-23 11:45:00,43.96,44.15,43.91,44.14,15159.0,42.9967,43.1825,42.9478,43.1727,15159.0
2020-03-23 11:50:00,44.08,44.44,43.97,44.27,11010.0,43.114,43.4662,43.0065,43.2999,11010.0
2020-03-23 11:55:00,44.26,44.37,43.95,44.31,10014.0,43.2901,43.3977,42.9869,43.339,10014.0
2020-03-23 12:00:00,44.34,44.65,44.21,44.47,14709.0,43.3684,43.6716,43.2412,43.4955,14709.0
2020-03-23 12:05:00,44.42,44.51,43.77,43.82,16332.0,43.4466,43.5346,42.8108,42.8597,16332.0
2020-03-23 12:10:00,43.89,44.28,43.53,44.28,18507.0,42.9282,43.3097,42.5761,43.3097,18507.0
2020-03-23 12:15:00,44.08,44.99,43.99,44.92,13502.0,43.114,44.0041,43.026,43.9356,13502.0
2020-03-23 12:20:00,44.78,45.28,44.69,45.17,25652.0,43.7987,44.2878,43.7107,44.1802,25652.0
2020-03-23 12:25:00,45.13,45.27,44.87,45.09,11790.0,44.141,44.278,43.8867,44.1019,11790.0
2020-03-23 12:30:00,45.16,45.57,44.84,45.57,20553.0,44.1704,44.5714,43.8574,44.5714,20553.0
2020-03-23 12:35:00,45.66,45.96,45.45,45.83,24758.0,44.6594,44.9529,44.454,44.8257,24758.0
2020-03-23 12:40:00,45.81,46.51,45.78,46.39,14131.0,44.8061,45.4908,44.7768,45.3734,14131.0
2020-03-23 12:45:00,46.41,46.99,46.22,46.95,17682.0,45.393,45.9603,45.2072,45.9212,17682.0
2020-03-23 12:50:00,46.87,46.87,46.29,46.62,21349.0,45.8429,45.8429,45.2756,45.5984,21349.0
2020-03-23 12:55:00,46.59,47.38,46.53,47.38,45768.0,45.569,46.3417,45.5104,46.3417,45768.0
2020-03-23 13:00:00,47.37,47.37,46.08,46.08,26808.0,46.332,46.332,45.0702,45.0702,26808.0
2020-03-23 13:05:00,46.12,46.5,46.08,46.41,14062.0,45.1093,45.481,45.0702,45.393,14062.0
2020-03-23 13:10:00,46.51,47.36,46.51,47.21,18708.0,45.4908,46.3222,45.4908,46.1755,18708.0
2020-03-23 13:15:00,47.19,47.19,46.72,46.84,14377.0,46.1559,46.1559,45.6962,45.8136,14377.0
2020-03-23 13:20:00,46.83,46.91,46.3,46.33,11873.0,45.8038,45.882,45.2854,45.3147,11873.0
2020-03-23 13:25:00,46.33,46.36,46.05,46.05,22088.0,45.3147,45.3441,45.0409,45.0409,22088.0
2020-03-23 13:30:00,46.0,46.23,45.55,46.21,28470.0,44.992,45.2169,44.5518,45.1974,28470.0
2020-03-23 13:35:00,46.18,46.24,45.58,45.96,27798.0,45.168,45.2267,44.5812,44.9529,27798.0
2020-03-23 13:40:00,45.75,46.26,45.71,45.95,13119.0,44.7475,45.2463,44.7083,44.9431,13119.0
2020-03-23 13:45:00,45.95,46.77,45.95,46.63,14985.0,44.9431,45.7451,44.9431,45.6082,14985.0
2020-03-23 13:50:00,46.55,46.55,45.83,45.92,10748.0,45.5299,45.5299,44.8257,44.9137,10748.0
2020-03-23 13:55:00,45.85,45.85,45.18,45.62,8003.0,44.8453,44.8453,44.1899,44.6203,8003.0
2020-03-23 14:00:00,45.6,45.82,45.22,45.77,11413.0,44.6007,44.8159,44.2291,44.767,11413.0
2020-03-23 14:05:00,45.67,45.95,45.27,45.27,11932.0,44.6692,44.9431,44.278,44.278,11932.0
2020-03-23 14:10:00,45.3,45.8,45.3,45.63,13515.0,44.3073,44.7964,44.3073,44.6301,13515.0
2020-03-23 14:15:00,45.72,46.23,45.64,45.65,16669.0,44.7181,45.2169,44.6399,44.6496,16669.0
2020-03-23 14:20:00,45.55,45.72,45.3,45.56,12514.0,44.5518,44.7181,44.3073,44.5616,12514.0
2020-03-23 14:25:00,45.45,45.94,45.17,45.91,23467.0,44.454,44.9333,44.1802,44.9039,23467.0
2020-03-23 14:30:00,45.85,45.86,45.41,45.55,11583.0,44.8453,44.855,44.4149,44.5518,11583.0
2020-03-23 14:35:00,45.58,45.79,45.39,45.5,14731.0,44.5812,44.7866,44.3953,44.5029,14731.0
2020-03-23 14:40:00,45.53,46.15,45.48,46.15,11511.0,44.5323,45.1387,44.4834,45.1387,11511.0
2020-03-23 14:45:00,46.15,46.62,45.64,46.52,21091.0,45.1387,45.5984,44.6399,45.5006,21091.0
2020-03-23 14:50:00,46.49,46.49,45.67,45.83,13881.0,45.4712,45.4712,44.6692,44.8257,13881.0
2020-03-23 14:55:00,45.76,46.09,45.76,45.91,13923.0,44.7572,45.08,44.7572,44.9039,13923.0
2020-03-23 15:00:00,45.9,46.34,45.68,46.24,22250.0,44.8942,45.3245,44.679,45.2267,22250.0
2020-03-23 15:05:00,46.25,46.25,45.74,45.76,18425.0,45.2365,45.2365,44.7377,44.7572,18425.0
2020-03-23 15:10:00,45.73,45.81,45.32,45.62,19428.0,44.7279,44.8061,44.3269,44.6203,19428.0
2020-03-23 15:15:00,45.6,45.71,45.4,45.41,16745.0,44.6007,44.7083,44.4051,44.4149,16745.0
2020-03-23 15:20:00,45.4,45.44,44.94,45.05,18024.0,44.4051,44.4442,43.9552,44.0628,18024.0
2020-03-23 15:25:00,45.0,45.31,44.92,45.06,19605.0,44.0139,44.3171,43.9356,44.0726,19605.0
2020-03-23 15:30:00,45.11,45.17,44.66,44.77,167018.0,44.1215,44.1802,43.6813,43.7889,167018.0
2020-03-23 15:35:00,44.75,45.22,44.59,45.02,21818.0,43.7694,44.2291,43.6129,44.0334,21818.0
2020-03-23 15:40:00,45.1,45.3,44.9,45.1,23112.0,44.1117,44.3073,43.9161,44.1117,23112.0
2020-03-23 15:45:00,45.11,45.43,44.78,44.78,25787.0,44.1215,44.4345,43.7987,43.7987,25787.0
2020-03-23 15:50:00,44.82,46.18,44.8,46.1,81753.0,43.8378,45.168,43.8183,45.0898,81753.0
2020-03-23 15:55:00,46.12,46.22,45.69,45.98,138742.0,45.1093,45.2072,44.6888,44.9724,138742.0
2020-03-24 09:30:00,48.33,49.12,47.91,49.0,48630.0,47.2709,48.0436,46.8601,47.9262,48630.0
2020-03-24 09:35:00,49.01,49.49,47.83,48.01,24601.0,47.936,48.4055,46.7819,46.9579,24601.0
2020-03-24 09:40:00,48.02,48.5,47.98,48.34,58830.0,46.9677,47.4372,46.9286,47.2807,58830.0
2020-03-24 09:45:00,48.35,48.85,48.3,48.85,28401.0,47.2905,47.7795,47.2416,47.7795,28401.0
2020-03-24 09:50:00,48.74,49.59,48.7,48.92,45555.0,47.6719,48.5033,47.6328,47.848,45555.0
2020-03-24 09:55:00,48.92,49.01,48.01,48.38,39155.0,47.848,47.936,46.9579,47.3198,39155.0
2020-03-24 10:00:00,48.35,48.38,47.91,48.02,17827.0,47.2905,47.3198,46.8601,46.9677,17827.0
2020-03-24 10:05:00,48.16,48.58,48.16,48.45,20963.0,47.1046,47.5154,47.1046,47.3883,20963.0
2020-03-24 10:10:00,48.47,48.49,48.01,48.43,27381.0,47.4078,47.4274,46.9579,47.3687,27381.0
2020-03-24 10:15:00,48.44,48.53,48.05,48.21,12864.0,47.3785,47.4665,46.9971,47.1535,12864.0
2020-03-24 10:20:00,48.18,48.75,48.09,48.67,14718.0,47.1242,47.6817,47.0362,47.6035,14718.0
2020-03-24 10:25:00,48.68,49.46,48.67,49.39,37958.0,47.6132,48.3762,47.6035,48.3077,37958.0
2020-03-24 10:30:00,49.43,50.1,49.3,49.99,91934.0,48.3468,49.0021,48.2197,48.8945,91934.0
2020-03-24 10:35:00,49.97,50.17,49.73,50.1,30414.0,48.875,49.0706,48.6402,49.0021,30414.0
2020-03-24 10:40:00,50.03,50.17,49.87,50.0,20962.0,48.9337,49.0706,48.7772,48.9043,20962.0
2020-03-24 10:45:00,49.99,50.08,49.69,49.77,36487.0,48.8945,48.9826,48.6011,48.6794,36487.0
2020-03-24 10:50:00,49.78,50.12,49.6,49.98,31695.0,48.6891,49.0217,48.5131,48.8848,31695.0
2020-03-24 10:55:00,50.0,50.21,49.88,50.06,17427.0,48.9043,49.1097,48.7869,48.963,17427.0
2020-03-24 11:00:00,50.14,50.18,49.69,49.7,27747.0,49.0413,49.0804,48.6011,48.6109,27747.0
2020-03-24 11:05:00,49.69,50.0,49.35,49.81,56822.0,48.6011,48.9043,48.2686,48.7185,56822.0
2020-03-24 11:10:00,49.81,50.11,49.71,50.04,32718.0,48.7185,49.0119,48.6207,48.9434,32718.0
2020-03-24 11:15:00,50.06,50.23,49.86,49.98,43619.0,48.963,49.1293,48.7674,48.8848,43619.0
2020-03-24 11:20:00,49.95,50.21,49.92,50.21,27525.0,48.8554,49.1097,48.8261,49.1097,27525.0
2020-03-24 11:25:00,50.16,50.26,50.06,50.18,10608.0,49.0608,49.1586,48.963,49.0804,10608.0
2020-03-24 11:30:00,50.13,50.34,50.0,50.25,20685.0,49.0315,49.2369,48.9043,49.1488,20685.0
2020-03-24 11:35:00,50.28,50.86,50.28,50.86,19643.0,49.1782,49.7455,49.1782,49.7455,19643.0
2020-03-24 11:40:00,50.82,51.38,50.82,51.11,31630.0,49.7064,50.2541,49.7064,49.99,31630.0
2020-03-24 11:45:00,51.11,51.2,50.74,50.77,16957.0,49.99,50.078,49.6281,49.6574,16957.0
2020-03-24 11:50:00,50.86,50.95,50.59,50.89,17736.0,49.7455,49.8335,49.4814,49.7748,17736.0
2020-03-24 11:55:00,50.91,51.28,50.91,51.12,19891.0,49.7944,50.1563,49.7944,49.9998,19891.0
2020-03-24 12:00:00,51.22,51.35,51.09,51.31,13912.0,50.0976,50.2247,49.9704,50.1856,13912.0
2020-03-24 12:05:00,51.25,51.57,51.25,51.55,18654.0,50.1269,50.4399,50.1269,50.4204,18654.0
2020-03-24 12:10:00,51.55,51.78,51.44,51.6,28205.0,50.4204,50.6453,50.3128,50.4693,28205.0
2020-03-24 12:15:00,51.61,51.87,51.57,51.8,23887.0,50.479,50.7333,50.4399,50.6649,23887.0
2020-03-24 12:20:00,51.83,52.07,51.82,52.03,23741.0,50.6942,50.929,50.6844,50.8898,23741.0
2020-03-24 12:25:00,52.05,52.34,51.96,52.34,18866.0,50.9094,51.193,50.8214,51.193,18866.0
2020-03-24 12:30:00,52.35,52.38,52.12,52.28,31277.0,51.2028,51.2322,50.9779,51.1344,31277.0
2020-03-24 12:35:00,52.35,52.64,52.21,52.5,30986.0,51.2028,51.4865,51.0659,51.3495,30986.0
2020-03-24 12:40:00,52.5,52.52,51.95,52.16,23370.0,51.3495,51.3691,50.8116,51.017,23370.0
2020-03-24 12:45:00,52.21,52.21,51.57,51.58,20722.0,51.0659,51.0659,50.4399,50.4497,20722.0
2020-03-24 12:50:00,51.61,51.78,51.37,51.58,17347.0,50.479,50.6453,50.2443,50.4497,17347.0
2020-03-24 12:55:00,51.6,51.8,51.51,51.56,17041.0,50.4693,50.6649,50.3812,50.4301,17041.0
2020-03-24 13:00:00,51.55,51.88,51.53,51.57,16601.0,50.4204,50.7431,50.4008,50.4399,16601.0
2020-03-24 13:05:00,51.54,51.55,51.11,51.18,23708.0,50.4106,50.4204,49.99,50.0585,23708.0
2020-03-24 13:10:00,51.2,51.75,51.04,51.66,12899.0,50.078,50.616,49.9215,50.5279,12899.0
2020-03-24 13:15:00,51.62,51.9,51.51,51.89,37184.0,50.4888,50.7627,50.3812,50.7529,37184.0
2020-03-24 13:20:00,51.9,51.93,51.56,51.83,25569.0,50.7627,50.792,50.4301,50.6942,25569.0
2020-03-24 13:25:00,51.76,52.36,51.67,52.16,20590.0,50.6258,51.2126,50.5377,51.017,20590.0
2020-03-24 13:30:00,52.16,52.46,51.88,51.88,27180.0,51.017,51.3104,50.7431,50.7431,27180.0
2020-03-24 13:35:00,51.71,51.96,51.7,51.84,16971.0,50.5768,50.8214,50.5671,50.704,16971.0
2020-03-24 13:40:00,51.85,52.0,51.64,51.9,23254.0,50.7138,50.8605,50.5084,50.7627,23254.0
2020-03-24 13:45:00,51.89,52.24,51.76,51.99,45034.0,50.7529,51.0952,50.6258,50.8507,45034.0
2020-03-24 13:50:00,51.94,52.02,51.4,51.52,26188.0,50.8018,50.8801,50.2736,50.391,26188.0
2020-03-24 13:55:00,51.52,51.67,51.07,51.19,29831.0,50.391,50.5377,49.9509,50.0682,29831.0
2020-03-24 14:00:00,51.2,51.4,50.92,50.95,23159.0,50.078,50.2736,49.8042,49.8335,23159.0
2020-03-24 14:05:00,50.99,51.13,50.86,50.92,25360.0,49.8726,50.0096,49.7455,49.8042,25360.0
2020-03-24 14:10:00,50.93,51.24,50.82,51.11,24010.0,49.8139,50.1171,49.7064,49.99,24010.0
2020-03-24 14:15:00,51.16,51.4,50.99,51.02,21623.0,50.0389,50.2736,49.8726,49.902,21623.0
2020-03-24 14:20:00,51.05,51.38,50.85,51.38,16955.0,49.9313,50.2541,49.7357,50.2541,16955.0
2020-03-24 14:25:00,51.33,51.44,51.11,51.28,12221.0,50.2052,50.3128,49.99,50.1563,12221.0
2020-03-24 14:30:00,51.13,51.32,50.98,51.28,20348.0,50.0096,50.1954,49.8628,50.1563,20348.0
2020-03-24 14:35:00,51.3,51.65,51.25,51.65,12148.0,50.1758,50.5182,50.1269,50.5182,12148.0
2020-03-24 14:40:00,51.77,51.78,51.42,51.48,18450.0,50.6355,50.6453,50.2932,50.3519,18450.0
2020-03-24 14:45:00,51.52,51.6,51.17,51.26,17251.0,50.391,50.4693,50.0487,50.1367,17251.0
2020-03-24 14:50:00,51.32,51.82,51.24,51.66,22679.0,50.1954,50.6844,50.1171,50.5279,22679.0
2020-03-24 14:55:00,51.66,52.1,51.52,52.1,25147.0,50.5279,50.9583,50.391,50.9583,25147.0
2020-03-24 15:00:00,52.0,52.01,51.58,51.68,23785.0,50.8605,50.8703,50.4497,50.5475,23785.0
2020-03-24 15:05:00,51.72,52.1,51.63,52.07,24047.0,50.5866,50.9583,50.4986,50.929,24047.0
2020-03-24 15:10:00,52.07,52.18,51.78,51.95,23320.0,50.929,51.0365,50.6453,50.8116,23320.0
2020-03-24 15:15:00,52.01,52.18,51.7,51.83,31471.0,50.8703,51.0365,50.5671,50.6942,31471.0
2020-03-24 15:20:00,51.88,51.97,51.6,51.72,26067.0,50.7431,50.8312,50.4693,50.5866,26067.0
2020-03-24 15:25:00,51.71,52.15,51.68,52.1,26664.0,50.5768,51.0072,50.5475,50.9583,26664.0
2020-03-24 15:30:00,52.13,52.53,52.11,52.34,48797.0,50.9876,51.3789,50.9681,51.193,48797.0
2020-03-24 15:35:00,52.36,52.41,52.04,52.21,46071.0,51.2126,51.2615,50.8996,51.0659,46071.0
2020-03-24 15:40:00,52.23,52.52,52.18,52.19,45644.0,51.0855,51.3691,51.0365,51.0463,45644.0
2020-03-24 15:45:00,52.18,52.29,51.68,51.69,55011.0,51.0365,51.1441,50.5475,50.5573,55011.0
2020-03-24 15:50:00,51.62,52.45,51.54,52.32,80081.0,50.4888,51.3006,50.4106,51.1735,80081.0
2020-03-24 15:55:00,52.43,52.98,52.21,52.82,135834.0,51.2811,51.819,51.0659,51.6625,135834.0
2020-03-25 09:30:00,53.25,53.94,51.95,53.41,40091.0,52.0831,52.758,50.8116,52.2396,40091.0
2020-03-25 09:35:00,53.67,55.1,53.49,54.59,48688.0,52.4939,53.8926,52.3178,53.3937,48688.0
2020-03-25 09:40:00,54.47,54.76,53.32,53.39,8426.0,53.2764,53.56,52.1516,52.22,8426.0
2020-03-25 09:45:00,53.16,53.37,52.39,52.54,15375.0,51.9951,52.2005,51.2419,51.3887,15375.0
2020-03-25 09:50:00,52.48,52.79,51.05,51.35,43700.0,51.33,51.6332,49.9313,50.2247,43700.0
2020-03-25 09:55:00,51.25,52.44,51.25,52.13,27951.0,50.1269,51.2909,50.1269,50.9876,27951.0
2020-03-25 10:00:00,52.08,52.28,51.66,51.92,21512.0,50.9387,51.1344,50.5279,50.7822,21512.0
2020-03-25 10:05:00,51.94,52.22,51.75,52.2,21767.0,50.8018,51.0757,50.616,51.0561,21767.0
2020-03-25 10:10:00,52.14,52.14,51.74,51.95,20052.0,50.9974,50.9974,50.6062,50.8116,20052.0
2020-03-25 10:15:00,51.84,52.3,51.83,51.84,12231.0,50.704,51.1539,50.6942,50.704,12231.0
2020-03-25 10:20:00,51.79,52.45,51.79,51.95,16425.0,50.6551,51.3006,50.6551,50.8116,16425.0
2020-03-25 10:25:00,51.83,52.32,51.61,52.32,29927.0,50.6942,51.1735,50.479,51.1735,29927.0
2020-03-25 10:30:00,52.35,52.9,52.23,52.23,11180.0,51.2028,51.7408,51.0855,51.0855,11180.0
2020-03-25 10:35:00,52.34,52.78,52.27,52.68,10458.0,51.193,51.6234,51.1246,51.5256,10458.0
2020-03-25 10:40:00,52.65,53.07,52.2,52.54,17390.0,51.4962,51.907,51.0561,51.3887,17390.0
2020-03-25 10:45:00,52.34,52.58,52.25,52.48,31402.0,51.193,51.4278,51.105,51.33,31402.0
2020-03-25 10:50:00,52.46,52.68,52.24,52.24,15962.0,51.3104,51.5256,51.0952,51.0952,15962.0
2020-03-25 10:55:00,52.24,52.73,52.12,52.64,7900.0,51.0952,51.5745,50.9779,51.4865,7900.0
2020-03-25 11:00:00,52.63,52.85,52.49,52.82,15537.0,51.4767,51.6919,51.3398,51.6625,15537.0
2020-03-25 11:05:00,52.83,53.1,52.76,53.05,20908.0,51.6723,51.9364,51.6038,51.8875,20908.0
2020-03-25 11:10:00,53.05,53.13,52.74,53.03,26514.0,51.8875,51.9657,51.5843,51.8679,26514.0
2020-03-25 11:15:00,53.03,53.35,52.81,53.01,52109.0,51.8679,52.1809,51.6527,51.8484,52109.0
2020-03-25 11:20:00,53.0,53.07,52.73,52.98,8223.0,51.8386,51.907,51.5745,51.819,8223.0
2020-03-25 11:25:00,53.0,53.34,52.92,53.0,9675.0,51.8386,52.1711,51.7603,51.8386,9675.0
2020-03-25 11:30:00,53.01,53.4,52.91,53.35,9057.0,51.8484,52.2298,51.7506,52.1809,9057.0
2020-03-25 11:35:00,53.21,53.5,53.17,53.26,4654.0,52.044,52.3276,52.0049,52.0929,4654.0
2020-03-25 11:40:00,53.22,53.41,53.09,53.22,10455.0,52.0538,52.2396,51.9266,52.0538,10455.0
2020-03-25 11:45:00,53.21,53.6,53.06,53.6,7763.0,52.044,52.4254,51.8973,52.4254,7763.0
2020-03-25 11:50:00,53.67,53.67,53.41,53.47,16167.0,52.4939,52.4939,52.2396,52.2983,16167.0
2020-03-25 11:55:00,53.49,53.82,53.3,53.82,13820.0,52.3178,52.6406,52.132,52.6406,13820.0
2020-03-25 12:00:00,53.8,54.42,53.8,54.39,24019.0,52.621,53.2275,52.621,53.1981,24019.0
2020-03-25 12:05:00,54.38,54.43,54.16,54.27,31269.0,53.1883,53.2372,52.9732,53.0807,31269.0
2020-03-25 12:10:00,54.28,54.57,54.25,54.31,18922.0,53.0905,53.3742,53.0612,53.1199,18922.0
2020-03-25 12:15:00,54.3,54.69,54.29,54.69,12643.0,53.1101,53.4915,53.1003,53.4915,12643.0
2020-03-25 12:20:00,54.69,55.05,54.62,55.05,9394.0,53.4915,53.8437,53.4231,53.8437,9394.0
2020-03-25 12:25:00,55.07,55.7,55.01,55.46,33261.0,53.8632,54.4794,53.8045,54.2447,33261.0
2020-03-25 12:30:00,55.4,55.52,55.01,55.51,19856.0,54.186,54.3034,53.8045,54.2936,19856.0
2020-03-25 12:35:00,55.6,55.74,55.39,55.68,26303.0,54.3816,54.5185,54.1762,54.4599,26303.0
2020-03-25 12:40:00,55.62,55.95,55.56,55.89,18432.0,54.4012,54.7239,54.3425,54.6652,18432.0
2020-03-25 12:45:00,55.93,56.11,55.6,55.7,21501.0,54.7044,54.8804,54.3816,54.4794,21501.0
2020-03-25 12:50:00,55.69,56.1,55.5,55.52,26072.0,54.4696,54.8706,54.2838,54.3034,26072.0
2020-03-25 12:55:00,55.5,55.78,55.32,55.36,45353.0,54.2838,54.5577,54.1077,54.1469,45353.0
2020-03-25 13:00:00,55.35,55.52,55.04,55.46,13535.0,54.1371,54.3034,53.8339,54.2447,13535.0
2020-03-25 13:05:00,55.36,56.17,55.26,56.17,14333.0,54.1469,54.9391,54.0491,54.9391,14333.0
2020-03-25 13:10:00,56.17,56.2,55.74,55.89,11936.0,54.9391,54.9685,54.5185,54.6652,11936.0
2020-03-25 13:15:00,56.05,56.6,55.92,56.43,20290.0,54.8217,55.3597,54.6946,55.1934,20290.0
2020-03-25 13:20:00,56.38,56.83,56.37,56.7,26739.0,55.1445,55.5847,55.1347,55.4575,26739.0
2020-03-25 13:25:00,56.65,56.65,55.93,56.08,16653.0,55.4086,55.4086,54.7044,54.8511,16653.0
2020-03-25 13:30:00,56.08,56.24,55.8,56.24,13627.0,54.8511,55.0076,54.5772,55.0076,13627.0
2020-03-25 13:35:00,56.21,56.55,56.06,56.49,12837.0,54.9782,55.3108,54.8315,55.2521,12837.0
2020-03-25 13:40:00,56.53,56.88,56.42,56.78,36342.0,55.2912,55.6336,55.1836,55.5357,36342.0
2020-03-25 13:45:00,56.75,56.99,56.37,56.42,28495.0,55.5064,55.7411,55.1347,55.1836,28495.0
2020-03-25 13:50:00,56.36,56.62,55.44,55.44,31721.0,55.1249,55.3793,54.2251,54.2251,31721.0
2020-03-25 13:55:00,55.47,55.65,55.12,55.28,24397.0,54.2545,54.4305,53.9121,54.0686,24397.0
2020-03-25 14:00:00,55.33,55.46,55.14,55.23,36493.0,54.1175,54.2447,53.9317,54.0197,36493.0
2020-03-25 14:05:00,55.28,55.33,54.9,55.3,37867.0,54.0686,54.1175,53.6969,54.0882,37867.0
2020-03-25 14:10:00,55.34,55.76,55.13,55.75,15115.0,54.1273,54.5381,53.9219,54.5283,15115.0
2020-03-25 14:15:00,55.77,55.87,55.45,55.74,15053.0,54.5479,54.6457,54.2349,54.5185,15053.0
2020-03-25 14:20:00,55.73,55.9,55.5,55.61,11649.0,54.5088,54.675,54.2838,54.3914,11649.0
2020-03-25 14:25:00,55.58,55.64,55.09,55.55,18166.0,54.362,54.4207,53.8828,54.3327,18166.0
2020-03-25 14:30:00,55.52,55.67,55.31,55.45,23853.0,54.3034,54.4501,54.098,54.2349,23853.0
2020-03-25 14:35:00,55.48,55.68,55.33,55.59,11300.0,54.2642,54.4599,54.1175,54.3718,11300.0
2020-03-25 14:40:00,55.58,55.71,55.33,55.7,13272.0,54.362,54.4892,54.1175,54.4794,13272.0
2020-03-25 14:45:00,55.72,56.04,55.7,55.9,12361.0,54.499,54.812,54.4794,54.675,12361.0
2020-03-25 14:50:00,55.95,55.95,55.44,55.72,14019.0,54.7239,54.7239,54.2251,54.499,14019.0
2020-03-25 14:55:00,55.82,56.29,55.8,55.93,9997.0,54.5968,55.0565,54.5772,54.7044,9997.0
2020-03-25 15:00:00,55.94,56.14,55.93,56.05,8398.0,54.7142,54.9098,54.7044,54.8217,8398.0
2020-03-25 15:05:00,55.99,56.02,55.69,55.95,9495.0,54.7631,54.7924,54.4696,54.7239,9495.0
2020-03-25 15:10:00,55.83,55.83,55.56,55.59,14338.0,54.6066,54.6066,54.3425,54.3718,14338.0
2020-03-25 15:15:00,55.64,55.96,55.53,55.71,18448.0,54.4207,54.7337,54.3131,54.4892,18448.0
2020-03-25 15:20:00,55.66,55.82,55.5,55.54,22291.0,54.4403,54.5968,54.2838,54.3229,22291.0
2020-03-25 15:25:00,55.54,55.66,55.33,55.48,51105.0,54.3229,54.4403,54.1175,54.2642,51105.0
2020-03-25 15:30:00,55.46,55.99,55.46,55.55,48342.0,54.2447,54.7631,54.2447,54.3327,48342.0
2020-03-25 15:35:00,55.52,55.79,55.41,55.65,32587.0,54.3034,54.5674,54.1958,54.4305,32587.0
2020-03-25 15:40:00,55.66,55.71,54.98,55.1,62618.0,54.4403,54.4892,53.7752,53.8926,62618.0
2020-03-25 15:45:00,55.05,55.19,54.55,54.82,93011.0,53.8437,53.9806,53.3546,53.6187,93011.0
2020-03-25 15:50:00,54.8,54.82,53.74,54.04,95960.0,53.5991,53.6187,52.5624,52.8558,95960.0
2020-03-25 15:55:00,54.14,55.05,53.97,54.24,387734.0,52.9536,53.8437,52.7873,53.0514,387734.0
2020-03-26 09:30:00,54.97,55.72,54.77,55.13,47337.0,53.7654,54.499,53.5698,53.9219,47337.0
2020-03-26 09:35:00,55.17,55.3,54.72,55.12,19402.0,53.961,54.0882,53.5209,53.9121,19402.0
2020-03-26 09:40:00,55.18,55.34,54.75,55.3,26079.0,53.9708,54.1273,53.5502,54.0882,26079.0
2020-03-26 09:45:00,55.3,55.48,55.12,55.26,12420.0,54.0882,54.2642,53.9121,54.0491,12420.0
2020-03-26 09:50:00,55.22,55.56,54.87,55.37,23416.0,54.0099,54.3425,53.6676,54.1566,23416.0
2020-03-26 09:55:00,55.37,55.66,55.29,55.45,26266.0,54.1566,54.4403,54.0784,54.2349,26266.0
2020-03-26 10:00:00,55.38,55.67,55.32,55.53,20753.0,54.1664,54.4501,54.1077,54.3131,20753.0
2020-03-26 10:05:00,55.64,56.17,55.51,55.79,39016.0,54.4207,54.9391,54.2936,54.5674,39016.0
2020-03-26 10:10:00,55.86,56.14,55.81,55.94,20354.0,54.6359,54.9098,54.587,54.7142,20354.0
2020-03-26 10:15:00,55.8,56.28,55.77,56.21,24422.0,54.5772,55.0467,54.5479,54.9782,24422.0
2020-03-26 10:20:00,56.3,56.41,55.94,55.97,9761.0,55.0663,55.1739,54.7142,54.7435,9761.0
2020-03-26 10:25:00,55.96,56.24,55.89,56.06,12921.0,54.7337,55.0076,54.6652,54.8315,12921.0
2020-03-26 10:30:00,56.14,56.89,56.14,56.71,21456.0,54.9098,55.6433,54.9098,55.4673,21456.0
2020-03-26 10:35:00,56.72,56.72,56.21,56.56,12400.0,55.4771,55.4771,54.9782,55.3206,12400.0
2020-03-26 10:40:00,56.32,56.62,56.21,56.62,11400.0,55.0858,55.3793,54.9782,55.3793,11400.0
2020-03-26 10:45:00,56.56,56.68,55.23,55.64,95570.0,55.3206,55.4379,54.0197,54.4207,95570.0
2020-03-26 10:50:00,55.65,55.7,55.16,55.35,13900.0,54.4305,54.4794,53.9512,54.1371,13900.0
2020-03-26 10:55:00,55.44,55.71,55.27,55.71,120236.0,54.2251,54.4892,54.0588,54.4892,120236.0
2020-03-26 11:00:00,55.66,55.67,55.28,55.64,35356.0,54.4403,54.4501,54.0686,54.4207,35356.0
2020-03-26 11:05:00,55.6,55.99,55.51,55.97,35570.0,54.3816,54.7631,54.2936,54.7435,35570.0
2020-03-26 11:10:00,56.0,56.54,55.91,56.34,46139.0,54.7728,55.301,54.6848,55.1054,46139.0
2020-03-26 11:15:00,56.34,56.78,56.33,56.77,32891.0,55.1054,55.5357,55.0956,55.526,32891.0
2020-03-26 11:20:00,56.77,57.09,56.71,57.04,29836.0,55.526,55.839,55.4673,55.79,29836.0
2020-03-26 11:25:00,57.04,57.29,56.91,57.25,24665.0,55.79,56.0346,55.6629,55.9954,24665.0
2020-03-26 11:30:00,57.2,57.43,57.14,57.28,13068.0,55.9465,56.1715,55.8879,56.0248,13068.0
2020-03-26 11:35:00,57.29,57.29,56.85,56.96,19065.0,56.0346,56.0346,55.6042,55.7118,19065.0
2020-03-26 11:40:00,56.92,57.09,56.62,56.67,11200.0,55.6727,55.839,55.3793,55.4282,11200.0
2020-03-26 11:45:00,56.58,56.58,56.12,56.2,19219.0,55.3401,55.3401,54.8902,54.9685,19219.0
2020-03-26 11:50:00,56.07,56.13,55.88,56.01,17500.0,54.8413,54.9,54.6555,54.7826,17500.0
2020-03-26 11:55:00,56.1,56.1,55.8,56.04,17218.0,54.8706,54.8706,54.5772,54.812,17218.0
2020-03-26 12:00:00,56.03,56.36,56.03,56.3,11440.0,54.8022,55.1249,54.8022,55.0663,11440.0
2020-03-26 12:05:00,56.25,56.26,55.8,55.94,14255.0,55.0174,55.0271,54.5772,54.7142,14255.0
2020-03-26 12:10:00,55.98,56.15,55.86,55.88,12406.0,54.7533,54.9196,54.6359,54.6555,12406.0
2020-03-26 12:15:00,55.84,55.86,55.61,55.76,18105.0,54.6163,54.6359,54.3914,54.5381,18105.0
2020-03-26 12:20:00,55.79,56.2,55.78,55.93,26197.0,54.5674,54.9685,54.5577,54.7044,26197.0
2020-03-26 12:25:00,56.0,56.15,55.95,56.03,8001.0,54.7728,54.9196,54.7239,54.8022,8001.0
2020-03-26 12:30:00,55.98,56.34,55.96,56.34,11016.0,54.7533,55.1054,54.7337,55.1054,11016.0
2020-03-26 12:35:00,56.34,56.34,56.02,56.14,11737.0,55.1054,55.1054,54.7924,54.9098,11737.0
2020-03-26 12:40:00,56.14,56.28,55.9,56.17,9614.0,54.9098,55.0467,54.675,54.9391,9614.0
2020-03-26 12:45:00,56.15,56.15,55.85,56.1,10524.0,54.9196,54.9196,54.6261,54.8706,10524.0
2020-03-26 12:50:00,56.21,56.37,56.06,56.17,7850.0,54.9782,55.1347,54.8315,54.9391,7850.0
2020-03-26 12:55:00,56.16,56.35,56.08,56.3,9848.0,54.9293,55.1152,54.8511,55.0663,9848.0
2020-03-26 13:00:00,56.28,56.74,56.28,56.72,15330.0,55.0467,55.4966,55.0467,55.4771,15330.0
2020-03-26 13:05:00,56.75,56.84,56.48,56.5,13501.0,55.5064,55.5944,55.2423,55.2619,13501.0
2020-03-26 13:10:00,56.51,56.54,56.39,56.46,9870.0,55.2717,55.301,55.1543,55.2228,9870.0
2020-03-26 13:15:00,56.42,56.63,56.31,56.33,12401.0,55.1836,55.389,55.076,55.0956,12401.0
2020-03-26 13:20:00,56.35,56.39,56.05,56.26,7793.0,55.1152,55.1543,54.8217,55.0271,7793.0
2020-03-26 13:25:00,56.27,56.35,56.05,56.15,16122.0,55.0369,55.1152,54.8217,54.9196,16122.0
2020-03-26 13:30:00,56.11,56.11,55.58,55.81,7850.0,54.8804,54.8804,54.362,54.587,7850.0
2020-03-26 13:35:00,55.79,55.88,55.59,55.67,5665.0,54.5674,54.6555,54.3718,54.4501,5665.0
2020-03-26 13:40:00,55.77,56.08,55.72,56.06,11712.0,54.5479,54.8511,54.499,54.8315,11712.0
2020-03-26 13:45:00,56.09,56.16,55.91,56.1,14127.0,54.8609,54.9293,54.6848,54.8706,14127.0
2020-03-26 13:50:00,56.16,56.35,56.03,56.28,9171.0,54.9293,55.1152,54.8022,55.0467,9171.0
2020-03-26 13:55:00,56.28,56.28,56.05,56.07,7691.0,55.0467,55.0467,54.8217,54.8413,7691.0
2020-03-26 14:00:00,56.1,56.55,56.09,56.53,13500.0,54.8706,55.3108,54.8609,55.2912,13500.0
2020-03-26 14:05:00,56.54,56.58,56.21,56.36,7949.0,55.301,55.3401,54.9782,55.1249,7949.0
2020-03-26 14:10:00,56.38,56.5,56.2,56.35,9925.0,55.1445,55.2619,54.9685,55.1152,9925.0
2020-03-26 14:15:00,56.3,56.59,56.28,56.49,7568.0,55.0663,55.3499,55.0467,55.2521,7568.0
2020-03-26 14:20:00,56.44,56.78,56.39,56.71,12593.0,55.2032,55.5357,55.1543,55.4673,12593.0
2020-03-26 14:25:00,56.69,56.93,56.65,56.85,10240.0,55.4477,55.6825,55.4086,55.6042,10240.0
2020-03-26 14:30:00,56.9,57.34,56.89,57.25,13653.0,55.6531,56.0835,55.6433,55.9954,13653.0
2020-03-26 14:35:00,57.27,57.29,57.07,57.11,14810.0,56.015,56.0346,55.8194,55.8585,14810.0
2020-03-26 14:40:00,57.1,57.16,56.82,56.9,10804.0,55.8487,55.9074,55.5749,55.6531,10804.0
2020-03-26 14:45:00,56.9,57.09,56.81,56.88,12829.0,55.6531,55.839,55.5651,55.6336,12829.0
2020-03-26 14:50:00,56.93,57.05,56.85,56.89,11364.0,55.6825,55.7998,55.6042,55.6433,11364.0
2020-03-26 14:55:00,56.93,57.05,56.82,56.93,56630.0,55.6825,55.7998,55.5749,55.6825,56630.0
2020-03-26 15:00:00,56.91,56.91,56.69,56.8,10202.0,55.6629,55.6629,55.4477,55.5553,10202.0
2020-03-26 15:05:00,56.82,56.82,56.55,56.69,12453.0,55.5749,55.5749,55.3108,55.4477,12453.0
2020-03-26 15:10:00,56.7,56.72,56.5,56.53,11835.0,55.4575,55.4771,55.2619,55.2912,11835.0
2020-03-26 15:15:00,56.5,56.52,56.36,56.48,17568.0,55.2619,55.2814,55.1249,55.2423,17568.0
2020-03-26 15:20:00,56.47,56.57,56.44,56.46,15086.0,55.2325,55.3303,55.2032,55.2228,15086.0
2020-03-26 15:25:00,56.45,56.83,56.45,56.82,19254.0,55.213,55.5847,55.213,55.5749,19254.0
2020-03-26 15:30:00,56.83,57.23,56.82,57.04,25176.0,55.5847,55.9759,55.5749,55.79,25176.0
2020-03-26 15:35:00,57.06,57.11,55.93,56.08,33006.0,55.8096,55.8585,54.7044,54.8511,33006.0
2020-03-26 15:40:00,56.18,56.37,56.13,56.35,32142.0,54.9489,55.1347,54.9,55.1152,32142.0
2020-03-26 15:45:00,56.33,56.43,56.15,56.2,41529.0,55.0956,55.1934,54.9196,54.9685,41529.0
2020-03-26 15:50:00,56.24,57.21,56.24,57.12,63528.0,55.0076,55.9563,55.0076,55.8683,63528.0
2020-03-26 15:55:00,57.15,57.54,56.84,57.52,148929.0,55.8976,56.2791,55.5944,56.2595,148929.0
2020-03-27 09:30:00,55.25,56.38,54.74,56.21,51285.0,54.0393,55.1445,53.5404,54.9782,51285.0
2020-03-27 09:35:00,56.21,56.61,55.77,56.09,20273.0,54.9782,55.3695,54.5479,54.8609,20273.0
2020-03-27 09:40:00,56.23,56.23,55.06,55.45,21825.0,54.9978,54.9978,53.8534,54.2349,21825.0
2020-03-27 09:45:00,55.3,55.5,54.95,55.44,26666.0,54.0882,54.2838,53.7458,54.2251,26666.0
2020-03-27 09:50:00,55.45,55.5,54.77,54.78,30938.0,54.2349,54.2838,53.5698,53.5796,30938.0
2020-03-27 09:55:00,54.78,55.4,54.77,55.14,19687.0,53.5796,54.186,53.5698,53.9317,19687.0
2020-03-27 10:00:00,55.19,55.38,54.86,55.37,12832.0,53.9806,54.1664,53.6578,54.1566,12832.0
2020-03-27 10:05:00,55.38,55.55,55.26,55.52,6702.0,54.1664,54.3327,54.0491,54.3034,6702.0
2020-03-27 10:10:00,55.64,55.64,55.22,55.42,4159.0,54.4207,54.4207,54.0099,54.2055,4159.0
2020-03-27 10:15:00,55.46,55.63,55.28,55.39,3501.0,54.2447,54.4109,54.0686,54.1762,3501.0
2020-03-27 10:20:00,55.25,55.38,55.19,55.37,3806.0,54.0393,54.1664,53.9806,54.1566,3806.0
2020-03-27 10:25:00,55.19,55.48,55.09,55.3,6422.0,53.9806,54.2642,53.8828,54.0882,6422.0
2020-03-27 10:30:00,55.35,55.51,55.19,55.21,15628.0,54.1371,54.2936,53.9806,54.0002,15628.0
2020-03-27 10:35:00,55.12,55.29,55.12,55.18,2801.0,53.9121,54.0784,53.9121,53.9708,2801.0
2020-03-27 10:40:00,55.11,55.38,55.1,55.13,4400.0,53.9023,54.1664,53.8926,53.9219,4400.0
2020-03-27 10:45:00,55.14,55.32,54.93,55.32,5800.0,53.9317,54.1077,53.7263,54.1077,5800.0
2020-03-27 10:50:00,55.22,55.37,55.0,55.23,5234.0,54.0099,54.1566,53.7948,54.0197,5234.0
2020-03-27 10:55:00,55.18,55.57,55.17,55.55,12005.0,53.9708,54.3523,53.961,54.3327,12005.0
2020-03-27 11:00:00,55.43,55.43,55.16,55.35,4456.0,54.2153,54.2153,53.9512,54.1371,4456.0
2020-03-27 11:05:00,55.36,55.76,55.2,55.76,6361.0,54.1469,54.5381,53.9904,54.5381,6361.0
2020-03-27 11:10:00,55.69,55.69,55.26,55.32,6438.0,54.4696,54.4696,54.0491,54.1077,6438.0
2020-03-27 11:15:00,55.39,55.69,55.33,55.53,8620.0,54.1762,54.4696,54.1175,54.3131,8620.0
2020-03-27 11:20:00,55.47,55.49,55.04,55.13,18115.0,54.2545,54.274,53.8339,53.9219,18115.0
2020-03-27 11:25:00,55.19,55.54,55.12,55.41,11090.0,53.9806,54.3229,53.9121,54.1958,11090.0
2020-03-27 11:30:00,55.41,55.63,55.22,55.47,15961.0,54.1958,54.4109,54.0099,54.2545,15961.0
2020-03-27 11:35:00,55.41,55.61,55.24,55.44,21548.0,54.1958,54.3914,54.0295,54.2251,21548.0
2020-03-27 11:40:00,55.45,55.56,54.96,55.12,18155.0,54.2349,54.3425,53.7556,53.9121,18155.0
2020-03-27 11:45:00,55.12,55.14,54.83,55.02,12208.0,53.9121,53.9317,53.6285,53.8143,12208.0
2020-03-27 11:50:00,55.02,55.42,55.02,55.41,8436.0,53.8143,54.2055,53.8143,54.1958,8436.0
2020-03-27 11:55:00,55.43,55.56,55.04,55.08,11080.0,54.2153,54.3425,53.8339,53.873,11080.0
2020-03-27 12:00:00,55.06,55.09,54.9,54.98,8718.0,53.8534,53.8828,53.6969,53.7752,8718.0
2020-03-27 12:05:00,54.98,55.16,54.91,54.96,10621.0,53.7752,53.9512,53.7067,53.7556,10621.0
2020-03-27 12:10:00,54.99,55.08,54.9,55.05,27137.0,53.785,53.873,53.6969,53.8437,27137.0
2020-03-27 12:15:00,55.06,55.09,54.94,55.08,12244.0,53.8534,53.8828,53.7361,53.873,12244.0
2020-03-27 12:20:00,55.04,55.04,54.77,54.89,39816.0,53.8339,53.8339,53.5698,53.6872,39816.0
2020-03-27 12:25:00,54.93,55.01,54.88,54.91,13486.0,53.7263,53.8045,53.6774,53.7067,13486.0
2020-03-27 12:30:00,54.92,55.28,54.83,55.24,23865.0,53.7165,54.0686,53.6285,54.0295,23865.0
2020-03-27 12:35:00,55.26,55.57,55.19,55.35,26400.0,54.0491,54.3523,53.9806,54.1371,26400.0
2020-03-27 12:40:00,55.47,55.84,55.4,55.83,19825.0,54.2545,54.6163,54.186,54.6066,19825.0
2020-03-27 12:45:00,55.8,55.9,55.35,55.35,34173.0,54.5772,54.675,54.1371,54.1371,34173.0
2020-03-27 12:50:00,55.37,55.69,55.27,55.69,13293.0,54.1566,54.4696,54.0588,54.4696,13293.0
2020-03-27 12:55:00,55.69,55.69,55.42,55.52,14843.0,54.4696,54.4696,54.2055,54.3034,14843.0
2020-03-27 13:00:00,55.54,55.82,55.45,55.59,14554.0,54.3229,54.5968,54.2349,54.3718,14554.0
2020-03-27 13:05:00,55.63,55.63,55.45,55.45,7056.0,54.4109,54.4109,54.2349,54.2349,7056.0
2020-03-27 13:10:00,55.46,55.51,55.24,55.25,7372.0,54.2447,54.2936,54.0295,54.0393,7372.0
2020-03-27 13:15:00,55.25,55.29,55.12,55.25,6924.0,54.0393,54.0784,53.9121,54.0393,6924.0
2020-03-27 13:20:00,55.22,55.28,55.07,55.07,8073.0,54.0099,54.0686,53.8632,53.8632,8073.0
2020-03-27 13:25:00,55.17,55.31,54.92,55.02,22571.0,53.961,54.098,53.7165,53.8143,22571.0
2020-03-27 13:30:00,55.0,55.44,54.96,55.44,6000.0,53.7948,54.2251,53.7556,54.2251,6000.0
2020-03-27 13:35:00,55.39,55.58,55.13,55.58,7853.0,54.1762,54.362,53.9219,54.362,7853.0
2020-03-27 13:40:00,55.57,55.73,55.39,55.46,10070.0,54.3523,54.5088,54.1762,54.2447,10070.0
2020-03-27 13:45:00,55.5,55.69,55.33,55.61,12889.0,54.2838,54.4696,54.1175,54.3914,12889.0
2020-03-27 13:50:00,55.61,55.64,55.29,55.29,18026.0,54.3914,54.4207,54.0784,54.0784,18026.0
2020-03-27 13:55:00,55.29,55.41,55.18,55.38,9240.0,54.0784,54.1958,53.9708,54.1664,9240.0
2020-03-27 14:00:00,55.33,55.33,55.01,55.01,9283.0,54.1175,54.1175,53.8045,53.8045,9283.0
2020-03-27 14:05:00,54.95,55.08,54.87,55.03,8955.0,53.7458,53.873,53.6676,53.8241,8955.0
2020-03-27 14:10:00,54.94,55.13,54.93,55.08,17407.0,53.7361,53.9219,53.7263,53.873,17407.0
2020-03-27 14:15:00,55.14,55.17,54.94,55.11,17797.0,53.9317,53.961,53.7361,53.9023,17797.0
2020-03-27 14:20:00,55.06,55.27,55.03,55.11,22314.0,53.8534,54.0588,53.8241,53.9023,22314.0
2020-03-27 14:25:00,55.14,55.22,54.98,55.07,17160.0,53.9317,54.0099,53.7752,53.8632,17160.0
2020-03-27 14:30:00,55.06,55.51,55.06,55.44,10683.0,53.8534,54.2936,53.8534,54.2251,10683.0
2020-03-27 14:35:00,55.46,55.5,55.33,55.35,8088.0,54.2447,54.2838,54.1175,54.1371,8088.0
2020-03-27 14:40:00,55.39,55.44,55.11,55.11,9300.0,54.1762,54.2251,53.9023,53.9023,9300.0
2020-03-27 14:45:00,55.08,55.12,54.94,54.95,8485.0,53.873,53.9121,53.7361,53.7458,8485.0
2020-03-27 14:50:00,55.0,55.17,54.9,55.06,7775.0,53.7948,53.961,53.6969,53.8534,7775.0
2020-03-27 14:55:00,55.13,55.59,55.03,55.51,20959.0,53.9219,54.3718,53.8241,54.2936,20959.0
2020-03-27 15:00:00,55.5,55.56,55.39,55.52,14969.0,54.2838,54.3425,54.1762,54.3034,14969.0
2020-03-27 15:05:00,55.52,55.58,55.39,55.45,12914.0,54.3034,54.362,54.1762,54.2349,12914.0
2020-03-27 15:10:00,55.46,55.67,55.45,55.46,19838.0,54.2447,54.4501,54.2349,54.2447,19838.0
2020-03-27 15:15:00,55.5,55.7,55.4,55.65,18832.0,54.2838,54.4794,54.186,54.4305,18832.0
2020-03-27 15:20:00,55.65,55.68,55.45,55.64,29457.0,54.4305,54.4599,54.2349,54.4207,29457.0
2020-03-27 15:25:00,55.68,56.01,55.64,55.73,16092.0,54.4599,54.7826,54.4207,54.5088,16092.0
2020-03-27 15:30:00,55.73,55.79,55.31,55.44,20583.0,54.5088,54.5674,54.098,54.2251,20583.0
2020-03-27 15:35:00,55.48,55.48,55.27,55.34,34514.0,54.2642,54.2642,54.0588,54.1273,34514.0
2020-03-27 15:40:00,55.29,55.3,54.85,55.08,47628.0,54.0784,54.0882,53.648,53.873,47628.0
2020-03-27 15:45:00,55.07,55.31,54.95,55.11,47309.0,53.8632,54.098,53.7458,53.9023,47309.0
2020-03-27 15:50:00,55.05,55.25,54.92,55.09,128037.0,53.8437,54.0393,53.7165,53.8828,128037.0
2020-03-27 15:55:00,55.04,55.3,54.56,54.6,217444.0,53.8339,54.0882,53.3644,53.4035,217444.0
2020-03-30 09:30:00,54.98,55.68,54.92,55.51,32659.0,53.7752,54.4599,53.7165,54.2936,32659.0
2020-03-30 09:35:00,55.33,55.58,54.75,54.77,15644.0,54.1175,54.362,53.5502,53.5698,15644.0
2020-03-30 09:40:00,54.9,55.1,54.62,54.69,15834.0,53.6969,53.8926,53.4231,53.4915,15834.0
2020-03-30 09:45:00,54.68,54.74,53.74,54.12,86616.0,53.4818,53.5404,52.5624,52.934,86616.0
2020-03-30 09:50:00,54.12,54.88,54.12,54.71,10680.0,52.934,53.6774,52.934,53.5111,10680.0
2020-03-30 09:55:00,54.64,54.92,54.54,54.78,6301.0,53.4426,53.7165,53.3448,53.5796,6301.0
2020-03-30 10:00:00,54.87,55.23,54.81,55.05,23058.0,53.6676,54.0197,53.6089,53.8437,23058.0
2020-03-30 10:05:00,55.21,55.34,55.0,55.02,5388.0,54.0002,54.1273,53.7948,53.8143,5388.0
2020-03-30 10:10:00,55.08,55.34,54.9,55.3,25588.0,53.873,54.1273,53.6969,54.0882,25588.0
2020-03-30 10:15:00,55.24,55.45,55.1,55.21,12205.0,54.0295,54.2349,53.8926,54.0002,12205.0
2020-03-30 10:20:00,55.21,55.28,54.9,54.9,8092.0,54.0002,54.0686,53.6969,53.6969,8092.0
2020-03-30 10:25:00,54.93,55.13,54.8,54.83,13195.0,53.7263,53.9219,53.5991,53.6285,13195.0
2020-03-30 10:30:00,54.84,54.99,54.67,54.89,37633.0,53.6383,53.785,53.472,53.6872,37633.0
2020-03-30 10:35:00,54.94,55.15,54.88,55.02,21900.0,53.7361,53.9415,53.6774,53.8143,21900.0
2020-03-30 10:40:00,55.08,55.27,55.0,55.05,12690.0,53.873,54.0588,53.7948,53.8437,12690.0
2020-03-30 10:45:00,55.05,55.23,55.01,55.08,11629.0,53.8437,54.0197,53.8045,53.873,11629.0
2020-03-30 10:50:00,55.17,55.24,54.91,55.15,12988.0,53.961,54.0295,53.7067,53.9415,12988.0
2020-03-30 10:55:00,55.17,55.19,54.92,55.04,14532.0,53.961,53.9806,53.7165,53.8339,14532.0
2020-03-30 11:00:00,55.1,55.6,55.02,55.53,20833.0,53.8926,54.3816,53.8143,54.3131,20833.0
2020-03-30 11:05:00,55.62,56.09,55.58,56.02,19396.0,54.4012,54.8609,54.362,54.7924,19396.0
2020-03-30 11:10:00,55.87,55.99,55.57,55.69,6050.0,54.6457,54.7631,54.3523,54.4696,6050.0
2020-03-30 11:15:00,55.54,55.64,55.39,55.44,5137.0,54.3229,54.4207,54.1762,54.2251,5137.0
2020-03-30 11:20:00,55.51,55.66,55.32,55.4,5169.0,54.2936,54.4403,54.1077,54.186,5169.0
2020-03-30 11:25:00,55.29,55.46,55.09,55.37,10562.0,54.0784,54.2447,53.8828,54.1566,10562.0
2020-03-30 11:30:00,55.4,55.58,55.3,55.46,10048.0,54.186,54.362,54.0882,54.2447,10048.0
2020-03-30 11:35:00,55.45,55.46,54.85,55.05,20530.0,54.2349,54.2447,53.648,53.8437,20530.0
2020-03-30 11:40:00,55.05,55.26,55.05,55.13,17189.0,53.8437,54.0491,53.8437,53.9219,17189.0
2020-03-30 11:45:00,55.07,55.23,55.02,55.19,12173.0,53.8632,54.0197,53.8143,53.9806,12173.0
2020-03-30 11:50:00,55.19,55.19,54.93,55.06,9132.0,53.9806,53.9806,53.7263,53.8534,9132.0
2020-03-30 11:55:00,55.09,55.09,54.95,55.0,8350.0,53.8828,53.8828,53.7458,53.7948,8350.0
2020-03-30 12:00:00,54.99,55.0,54.69,54.83,4381.0,53.785,53.7948,53.4915,53.6285,4381.0
2020-03-30 12:05:00,54.87,54.92,54.75,54.77,9550.0,53.6676,53.7165,53.5502,53.5698,9550.0
2020-03-30 12:10:00,54.86,55.18,54.83,55.11,6062.0,53.6578,53.9708,53.6285,53.9023,6062.0
2020-03-30 12:15:00,55.11,55.42,55.1,55.37,22326.0,53.9023,54.2055,53.8926,54.1566,22326.0
2020-03-30 12:20:00,55.3,55.3,55.01,55.17,11413.0,54.0882,54.0882,53.8045,53.961,11413.0
2020-03-30 12:25:00,55.25,55.31,55.0,55.07,34329.0,54.0393,54.098,53.7948,53.8632,34329.0
2020-03-30 12:30:00,55.07,55.16,54.92,55.04,7942.0,53.8632,53.9512,53.7165,53.8339,7942.0
2020-03-30 12:35:00,55.05,55.3,55.03,55.25,3762.0,53.8437,54.0882,53.8241,54.0393,3762.0
2020-03-30 12:40:00,55.26,55.29,55.12,55.15,6114.0,54.0491,54.0784,53.9121,53.9415,6114.0
2020-03-30 12:45:00,55.15,55.28,55.15,55.25,4300.0,53.9415,54.0686,53.9415,54.0393,4300.0
2020-03-30 12:50:00,55.32,55.44,55.27,55.36,7715.0,54.1077,54.2251,54.0588,54.1469,7715.0
2020-03-30 12:55:00,55.29,55.38,55.22,55.38,5174.0,54.0784,54.1664,54.0099,54.1664,5174.0
2020-03-30 13:00:00,55.4,55.4,55.25,55.25,2460.0,54.186,54.186,54.0393,54.0393,2460.0
2020-03-30 13:05:00,55.22,55.29,55.12,55.12,7416.0,54.0099,54.0784,53.9121,53.9121,7416.0
2020-03-30 13:10:00,55.17,55.26,55.05,55.18,9358.0,53.961,54.0491,53.8437,53.9708,9358.0
2020-03-30 13:15:00,55.19,55.53,55.19,55.48,10400.0,53.9806,54.3131,53.9806,54.2642,10400.0
2020-03-30 13:20:00,55.48,55.6,55.28,55.55,8326.0,54.2642,54.3816,54.0686,54.3327,8326.0
2020-03-30 13:25:00,55.49,55.65,55.38,55.55,8902.0,54.274,54.4305,54.1664,54.3327,8902.0
2020-03-30 13:30:00,55.57,55.62,55.4,55.6,7789.0,54.3523,54.4012,54.186,54.3816,7789.0
2020-03-30 13:35:00,55.59,55.65,55.37,55.58,8733.0,54.3718,54.4305,54.1566,54.362,8733.0
2020-03-30 13:40:00,55.59,55.59,55.26,55.51,5350.0,54.3718,54.3718,54.0491,54.2936,5350.0
2020-03-30 13:45:00,55.5,55.54,55.42,55.51,5802.0,54.2838,54.3229,54.2055,54.2936,5802.0
2020-03-30 13:50:00,55.55,55.56,55.47,55.52,6447.0,54.3327,54.3425,54.2545,54.3034,6447.0
2020-03-30 13:55:00,55.42,55.42,55.34,55.36,7030.0,54.2055,54.2055,54.1273,54.1469,7030.0
2020-03-30 14:00:00,55.33,55.33,55.15,55.28,6650.0,54.1175,54.1175,53.9415,54.0686,6650.0
2020-03-30 14:05:00,55.24,55.33,55.19,55.29,5304.0,54.0295,54.1175,53.9806,54.0784,5304.0
2020-03-30 14:10:00,55.19,55.19,55.02,55.11,6401.0,53.9806,53.9806,53.8143,53.9023,6401.0
2020-03-30 14:15:00,55.11,55.11,54.94,54.94,6198.0,53.9023,53.9023,53.7361,53.7361,6198.0
2020-03-30 14:20:00,54.93,55.05,54.78,55.01,16136.0,53.7263,53.8437,53.5796,53.8045,16136.0
2020-03-30 14:25:00,55.0,55.03,54.82,54.94,9264.0,53.7948,53.8241,53.6187,53.7361,9264.0
2020-03-30 14:30:00,54.9,55.04,54.88,55.03,10300.0,53.6969,53.8339,53.6774,53.8241,10300.0
2020-03-30 14:35:00,55.04,55.18,54.96,55.02,7893.0,53.8339,53.9708,53.7556,53.8143,7893.0
2020-03-30 14:40:00,55.03,55.16,54.98,55.16,8759.0,53.8241,53.9512,53.7752,53.9512,8759.0
2020-03-30 14:45:00,55.16,55.21,54.96,55.07,15021.0,53.9512,54.0002,53.7556,53.8632,15021.0
2020-03-30 14:50:00,55.07,55.18,54.99,55.0,20068.0,53.8632,53.9708,53.785,53.7948,20068.0
2020-03-30 14:55:00,55.01,55.01,54.78,54.94,19338.0,53.8045,53.8045,53.5796,53.7361,19338.0
2020-03-30 15:00:00,54.96,55.17,54.96,55.08,7035.0,53.7556,53.961,53.7556,53.873,7035.0
2020-03-30 15:05:00,55.1,55.18,55.02,55.17,8141.0,53.8926,53.9708,53.8143,53.961,8141.0
2020-03-30 15:10:00,55.14,55.21,55.09,55.19,9597.0,53.9317,54.0002,53.8828,53.9806,9597.0
2020-03-30 15:15:00,55.19,55.21,55.01,55.04,13035.0,53.9806,54.0002,53.8045,53.8339,13035.0
2020-03-30 15:20:00,55.04,55.13,55.01,55.05,12511.0,53.8339,53.9219,53.8045,53.8437,12511.0
2020-03-30 15:25:00,55.06,55.17,54.63,55.06,58065.0,53.8534,53.961,53.4329,53.8534,58065.0
2020-03-30 15:30:00,55.11,55.25,54.89,55.01,17390.0,53.9023,54.0393,53.6872,53.8045,17390.0
2020-03-30 15:35:00,55.01,55.27,54.97,55.25,18664.0,53.8045,54.0588,53.7654,54.0393,18664.0
2020-03-30 15:40:00,55.22,55.32,55.02,55.14,12775.0,54.0099,54.1077,53.8143,53.9317,12775.0
2020-03-30 15:45:00,55.19,55.29,55.02,55.1,24252.0,53.9806,54.0784,53.8143,53.8926,24252.0
2020-03-30 15:50:00,55.15,55.51,55.11,55.36,61178.0,53.9415,54.2936,53.9023,54.1469,61178.0
2020-03-30 15:55:00,55.38,55.4,54.96,55.24,76933.0,54.1664,54.186,53.7556,54.0295,76933.0
2020-03-31 09:30:00,55.97,55.97,55.02,55.02,31467.0,54.7435,54.7435,53.8143,53.8143,31467.0
2020-03-31 09:35:00,55.39,55.39,55.17,55.32,2400.0,54.1762,54.1762,53.961,54.1077,2400.0
2020-03-31 09:40:00,55.51,55.6,55.19,55.2,2895.0,54.2936,54.3816,53.9806,53.9904,2895.0
2020-03-31 09:45:00,55.15,55.28,54.72,54.73,9424.0,53.9415,54.0686,53.5209,53.5307,9424.0
2020-03-31 09:50:00,54.7,54.96,54.65,54.86,6273.0,53.5013,53.7556,53.4524,53.6578,6273.0
2020-03-31 09:55:00,54.99,55.1,54.73,54.96,8243.0,53.785,53.8926,53.5307,53.7556,8243.0
2020-03-31 10:00:00,55.03,55.29,54.98,55.1,6189.0,53.8241,54.0784,53.7752,53.8926,6189.0
2020-03-31 10:05:00,55.13,55.2,55.02,55.04,8886.0,53.9219,53.9904,53.8143,53.8339,8886.0
2020-03-31 10:10:00,55.09,55.6,55.09,55.5,16816.0,53.8828,54.3816,53.8828,54.2838,16816.0
2020-03-31 10:15:00,55.58,55.72,55.49,55.63,7234.0,54.362,54.499,54.274,54.4109,7234.0
2020-03-31 10:20:00,55.64,55.71,55.53,55.57,9780.0,54.4207,54.4892,54.3131,54.3523,9780.0
2020-03-31 10:25:00,55.55,55.55,55.09,55.27,6635.0,54.3327,54.3327,53.8828,54.0588,6635.0
2020-03-31 10:30:00,55.28,55.45,55.22,55.22,4002.0,54.0686,54.2349,54.0099,54.0099,4002.0
2020-03-31 10:35:00,55.24,55.53,55.24,55.45,6550.0,54.0295,54.3131,54.0295,54.2349,6550.0
2020-03-31 10:40:00,55.42,55.68,55.38,55.58,11181.0,54.2055,54.4599,54.1664,54.362,11181.0
2020-03-31 10:45:00,55.54,55.78,55.44,55.67,28886.0,54.3229,54.5577,54.2251,54.4501,28886.0
2020-03-31 10:50:00,55.6,55.78,55.53,55.63,5505.0,54.3816,54.5577,54.3131,54.4109,5505.0
2020-03-31 10:55:00,55.59,55.78,55.45,55.45,3528.0,54.3718,54.5577,54.2349,54.2349,3528.0
2020-03-31 11:00:00,55.46,55.48,55.29,55.37,4497.0,54.2447,54.2642,54.0784,54.1566,4497.0
2020-03-31 11:05:00,55.38,55.58,55.34,55.52,4365.0,54.1664,54.362,54.1273,54.3034,4365.0
2020-03-31 11:10:00,55.55,55.59,55.44,55.59,8800.0,54.3327,54.3718,54.2251,54.3718,8800.0
2020-03-31 11:15:00,55.65,55.72,55.48,55.54,7470.0,54.4305,54.499,54.2642,54.3229,7470.0
2020-03-31 11:20:00,55.58,55.8,55.56,55.72,10079.0,54.362,54.5772,54.3425,54.499,10079.0
2020-03-31 11:25:00,55.74,55.94,55.74,55.92,6638.0,54.5185,54.7142,54.5185,54.6946,6638.0
2020-03-31 11:30:00,55.94,56.07,55.85,55.98,7009.0,54.7142,54.8413,54.6261,54.7533,7009.0
2020-03-31 11:35:00,56.01,56.07,55.78,55.79,3563.0,54.7826,54.8413,54.5577,54.5674,3563.0
2020-03-31 11:40:00,55.81,56.07,55.8,56.0,10464.0,54.587,54.8413,54.5772,54.7728,10464.0
2020-03-31 11:45:00,56.0,56.03,55.81,55.86,13853.0,54.7728,54.8022,54.587,54.6359,13853.0
2020-03-31 11:50:00,55.94,55.96,55.66,55.68,10500.0,54.7142,54.7337,54.4403,54.4599,10500.0
2020-03-31 11:55:00,55.67,55.88,55.64,55.84,5151.0,54.4501,54.6555,54.4207,54.6163,5151.0
2020-03-31 12:00:00,55.82,55.85,55.44,55.5,15530.0,54.5968,54.6261,54.2251,54.2838,15530.0
2020-03-31 12:05:00,55.49,55.67,55.45,55.66,3192.0,54.274,54.4501,54.2349,54.4403,3192.0
2020-03-31 12:10:00,55.77,55.77,55.57,55.61,5343.0,54.5479,54.5479,54.3523,54.3914,5343.0
2020-03-31 12:15:00,55.6,55.64,55.31,55.31,3991.0,54.3816,54.4207,54.098,54.098,3991.0
2020-03-31 12:20:00,55.31,55.31,55.07,55.14,4397.0,54.098,54.098,53.8632,53.9317,4397.0
2020-03-31 12:25:00,55.12,55.26,54.99,55.26,9624.0,53.9121,54.0491,53.785,54.0491,9624.0
2020-03-31 12:30:00,55.26,55.3,55.05,55.15,4681.0,54.0491,54.0882,53.8437,53.9415,4681.0
2020-03-31 12:35:00,55.09,55.13,54.68,54.68,11843.0,53.8828,53.9219,53.4818,53.4818,11843.0
2020-03-31 12:40:00,54.74,55.1,54.74,55.1,4980.0,53.5404,53.8926,53.5404,53.8926,4980.0
2020-03-31 12:45:00,55.11,55.25,55.08,55.24,4246.0,53.9023,54.0393,53.873,54.0295,4246.0
2020-03-31 12:50:00,55.2,55.31,55.13,55.29,6060.0,53.9904,54.098,53.9219,54.0784,6060.0
2020-03-31 12:55:00,55.26,55.26,54.96,55.01,4801.0,54.0491,54.0491,53.7556,53.8045,4801.0
2020-03-31 13:00:00,55.01,55.14,54.95,54.95,11306.0,53.8045,53.9317,53.7458,53.7458,11306.0
2020-03-31 13:05:00,54.95,55.11,54.83,55.09,4136.0,53.7458,53.9023,53.6285,53.8828,4136.0
2020-03-31 13:10:00,55.08,55.14,54.62,54.72,13223.0,53.873,53.9317,53.4231,53.5209,13223.0
2020-03-31 13:15:00,54.69,54.85,54.64,54.85,4448.0,53.4915,53.648,53.4426,53.648,4448.0
2020-03-31 13:20:00,54.77,54.81,54.59,54.59,5855.0,53.5698,53.6089,53.3937,53.3937,5855.0
2020-03-31 13:25:00,54.63,54.77,54.56,54.68,26383.0,53.4329,53.5698,53.3644,53.4818,26383.0
2020-03-31 13:30:00,54.68,54.86,54.56,54.73,17349.0,53.4818,53.6578,53.3644,53.5307,17349.0
2020-03-31 13:35:00,54.76,54.94,54.74,54.81,5500.0,53.56,53.7361,53.5404,53.6089,5500.0
2020-03-31 13:40:00,54.82,55.12,54.77,54.97,5799.0,53.6187,53.9121,53.5698,53.7654,5799.0
2020-03-31 13:45:00,55.01,55.14,54.99,55.12,4391.0,53.8045,53.9317,53.785,53.9121,4391.0
2020-03-31 13:50:00,55.14,55.17,54.98,55.05,7341.0,53.9317,53.961,53.7752,53.8437,7341.0
2020-03-31 13:55:00,55.02,55.37,55.02,55.34,7149.0,53.8143,54.1566,53.8143,54.1273,7149.0
2020-03-31 14:00:00,55.3,55.34,55.23,55.33,6175.0,54.0882,54.1273,54.0197,54.1175,6175.0
2020-03-31 14:05:00,55.3,55.39,55.14,55.3,10983.0,54.0882,54.1762,53.9317,54.0882,10983.0
2020-03-31 14:10:00,55.28,55.28,54.87,54.87,10344.0,54.0686,54.0686,53.6676,53.6676,10344.0
2020-03-31 14:15:00,54.86,54.9,54.69,54.9,11977.0,53.6578,53.6969,53.4915,53.6969,11977.0
2020-03-31 14:20:00,54.89,55.05,54.83,54.96,3763.0,53.6872,53.8437,53.6285,53.7556,3763.0
2020-03-31 14:25:00,54.99,55.04,54.95,55.04,3100.0,53.785,53.8339,53.7458,53.8339,3100.0
2020-03-31 14:30:00,55.0,55.08,54.9,55.05,8982.0,53.7948,53.873,53.6969,53.8437,8982.0
2020-03-31 14:35:00,55.05,55.17,55.01,55.15,5763.0,53.8437,53.961,53.8045,53.9415,5763.0
2020-03-31 14:40:00,55.14,55.19,55.1,55.13,3479.0,53.9317,53.9806,53.8926,53.9219,3479.0
2020-03-31 14:45:00,55.08,55.12,54.88,55.05,10292.0,53.873,53.9121,53.6774,53.8437,10292.0
2020-03-31 14:50:00,55.05,55.14,55.0,55.05,5725.0,53.8437,53.9317,53.7948,53.8437,5725.0
2020-03-31 14:55:00,55.01,55.15,54.95,55.06,11395.0,53.8045,53.9415,53.7458,53.8534,11395.0
2020-03-31 15:00:00,55.03,55.16,54.97,55.02,9771.0,53.8241,53.9512,53.7654,53.8143,9771.0
2020-03-31 15:05:00,55.04,55.05,54.95,55.03,29222.0,53.8339,53.8437,53.7458,53.8241,29222.0
2020-03-31 15:10:00,55.02,55.05,54.6,54.6,72479.0,53.8143,53.8437,53.4035,53.4035,72479.0
2020-03-31 15:15:00,54.63,54.7,54.42,54.49,11456.0,53.4329,53.5013,53.2275,53.2959,11456.0
2020-03-31 15:20:00,54.49,54.52,54.17,54.3,26464.0,53.2959,53.3253,52.9829,53.1101,26464.0
2020-03-31 15:25:00,54.3,54.54,54.28,54.44,17850.0,53.1101,53.3448,53.0905,53.247,17850.0
2020-03-31 15:30:00,54.4,54.65,54.29,54.43,25552.0,53.2079,53.4524,53.1003,53.2372,25552.0
2020-03-31 15:35:00,54.44,54.61,54.2,54.5,23240.0,53.247,53.4133,53.0123,53.3057,23240.0
2020-03-31 15:40:00,54.46,54.51,54.23,54.37,22457.0,53.2666,53.3155,53.0416,53.1786,22457.0
2020-03-31 15:45:00,54.38,54.46,54.06,54.15,21301.0,53.1883,53.2666,52.8754,52.9634,21301.0
2020-03-31 15:50:00,54.06,54.13,53.41,53.48,118324.0,52.8754,52.9438,52.2396,52.3081,118324.0
2020-03-31 15:55:00,53.55,54.26,53.49,54.18,194213.0,52.3765,53.071,52.3178,52.9927,194213.0
2020-04-01 09:30:00,52.39,52.39,51.63,52.28,23987.0,51.2419,51.2419,50.4986,51.1344,23987.0
2020-04-01 09:35:00,52.12,52.86,51.98,52.77,15586.0,50.9779,51.7016,50.8409,51.6136,15586.0
2020-04-01 09:40:00,52.78,53.05,52.55,52.69,23724.0,51.6234,51.8875,51.3984,51.5354,23724.0
2020-04-01 09:45:00,52.6,52.63,52.0,52.17,6800.0,51.4473,51.4767,50.8605,51.0268,6800.0
2020-04-01 09:50:00,52.15,52.48,51.91,52.31,20222.0,51.0072,51.33,50.7725,51.1637,20222.0
2020-04-01 09:55:00,52.26,52.26,51.76,51.77,19831.0,51.1148,51.1148,50.6258,50.6355,19831.0
2020-04-01 10:00:00,51.96,52.33,51.96,52.07,14524.0,50.8214,51.1833,50.8214,50.929,14524.0
2020-04-01 10:05:00,52.26,52.62,52.18,52.41,16173.0,51.1148,51.4669,51.0365,51.2615,16173.0
2020-04-01 10:10:00,52.39,52.8,52.35,52.8,6062.0,51.2419,51.643,51.2028,51.643,6062.0
2020-04-01 10:15:00,52.81,53.24,52.73,53.05,9865.0,51.6527,52.0733,51.5745,51.8875,9865.0
2020-04-01 10:20:00,52.97,53.64,52.97,53.32,11502.0,51.8092,52.4646,51.8092,52.1516,11502.0
2020-04-01 10:25:00,53.31,53.62,53.29,53.62,3118.0,52.1418,52.445,52.1222,52.445,3118.0
2020-04-01 10:30:00,53.57,53.88,53.42,53.83,9850.0,52.3961,52.6993,52.2494,52.6504,9850.0
2020-04-01 10:35:00,53.83,53.94,53.75,53.92,4986.0,52.6504,52.758,52.5721,52.7384,4986.0
2020-04-01 10:40:00,53.62,53.89,53.34,53.66,5344.0,52.445,52.7091,52.1711,52.4841,5344.0
2020-04-01 10:45:00,53.7,53.91,53.67,53.85,3252.0,52.5232,52.7286,52.4939,52.67,3252.0
2020-04-01 10:50:00,53.81,53.86,53.57,53.66,5419.0,52.6308,52.6797,52.3961,52.4841,5419.0
2020-04-01 10:55:00,53.75,53.75,53.47,53.71,4650.0,52.5721,52.5721,52.2983,52.533,4650.0
2020-04-01 11:00:00,53.71,53.83,53.32,53.62,4300.0,52.533,52.6504,52.1516,52.445,4300.0
2020-04-01 11:05:00,53.65,53.72,53.6,53.65,6473.0,52.4743,52.5428,52.4254,52.4743,6473.0
2020-04-01 11:10:00,53.69,53.88,53.47,53.54,5870.0,52.5135,52.6993,52.2983,52.3667,5870.0
2020-04-01 11:15:00,53.59,53.79,53.54,53.79,3700.0,52.4157,52.6113,52.3667,52.6113,3700.0
2020-04-01 11:20:00,53.78,53.79,53.4,53.54,3000.0,52.6015,52.6113,52.2298,52.3667,3000.0
2020-04-01 11:25:00,53.47,53.59,53.18,53.23,3750.0,52.2983,52.4157,52.0146,52.0635,3750.0
2020-04-01 11:30:00,53.32,53.44,53.2,53.44,7130.0,52.1516,52.2689,52.0342,52.2689,7130.0
2020-04-01 11:35:00,53.37,53.55,53.24,53.24,5494.0,52.2005,52.3765,52.0733,52.0733,5494.0
2020-04-01 11:40:00,53.31,53.37,53.11,53.25,6801.0,52.1418,52.2005,51.9462,52.0831,6801.0
2020-04-01 11:45:00,53.32,53.36,53.11,53.31,10399.0,52.1516,52.1907,51.9462,52.1418,10399.0
2020-04-01 11:50:00,53.37,53.49,53.31,53.45,8073.0,52.2005,52.3178,52.1418,52.2787,8073.0
2020-04-01 11:55:00,53.41,53.68,53.36,53.6,181673.0,52.2396,52.5037,52.1907,52.4254,181673.0
2020-04-01 12:00:00,53.54,53.63,53.15,53.15,12401.0,52.3667,52.4548,51.9853,51.9853,12401.0
2020-04-01 12:05:00,53.13,53.24,52.93,52.98,10577.0,51.9657,52.0733,51.7701,51.819,10577.0
2020-04-01 12:10:00,52.91,52.97,52.5,52.69,18380.0,51.7506,51.8092,51.3495,51.5354,18380.0
2020-04-01 12:15:00,52.62,52.71,52.54,52.6,3100.0,51.4669,51.5549,51.3887,51.4473,3100.0
2020-04-01 12:20:00,52.62,52.7,52.52,52.57,8960.0,51.4669,51.5452,51.3691,51.418,8960.0
2020-04-01 12:25:00,52.58,52.7,52.37,52.46,4386.0,51.4278,51.5452,51.2224,51.3104,4386.0
2020-04-01 12:30:00,52.44,52.6,52.43,52.46,5998.0,51.2909,51.4473,51.2811,51.3104,5998.0
2020-04-01 12:35:00,52.42,52.42,52.11,52.2,5840.0,51.2713,51.2713,50.9681,51.0561,5840.0
2020-04-01 12:40:00,52.21,52.24,52.0,52.12,6000.0,51.0659,51.0952,50.8605,50.9779,6000.0
2020-04-01 12:45:00,52.09,52.22,51.9,51.99,14673.0,50.9485,51.0757,50.7627,50.8507,14673.0
2020-04-01 12:50:00,52.05,52.2,51.94,52.2,9274.0,50.9094,51.0561,50.8018,51.0561,9274.0
2020-04-01 12:55:00,52.17,52.39,52.17,52.17,4280.0,51.0268,51.2419,51.0268,51.0268,4280.0
2020-04-01 13:00:00,52.17,52.44,52.04,52.34,6032.0,51.0268,51.2909,50.8996,51.193,6032.0
2020-04-01 13:05:00,52.34,52.34,52.08,52.09,3700.0,51.193,51.193,50.9387,50.9485,3700.0
2020-04-01 13:10:00,52.13,52.38,52.12,52.3,4923.0,50.9876,51.2322,50.9779,51.1539,4923.0
2020-04-01 13:15:00,52.27,52.36,52.2,52.25,5400.0,51.1246,51.2126,51.0561,51.105,5400.0
2020-04-01 13:20:00,52.22,52.84,52.21,52.84,27784.0,51.0757,51.6821,51.0659,51.6821,27784.0
2020-04-01 13:25:00,52.84,52.9,52.45,52.65,61201.0,51.6821,51.7408,51.3006,51.4962,61201.0
2020-04-01 13:30:00,52.6,52.62,52.31,52.31,4230.0,51.4473,51.4669,51.1637,51.1637,4230.0
2020-04-01 13:35:00,52.35,52.54,52.35,52.54,4729.0,51.2028,51.3887,51.2028,51.3887,4729.0
2020-04-01 13:40:00,52.56,52.93,52.49,52.93,17361.0,51.4082,51.7701,51.3398,51.7701,17361.0
2020-04-01 13:45:00,52.89,53.01,52.71,52.96,15036.0,51.731,51.8484,51.5549,51.7995,15036.0
2020-04-01 13:50:00,52.92,53.1,52.79,53.02,13452.0,51.7603,51.9364,51.6332,51.8581,13452.0
2020-04-01 13:55:00,53.03,53.18,52.94,53.09,11620.0,51.8679,52.0146,51.7799,51.9266,11620.0
2020-04-01 14:00:00,53.09,53.38,52.95,53.31,12653.0,51.9266,52.2103,51.7897,52.1418,12653.0
2020-04-01 14:05:00,53.25,53.45,53.17,53.19,11026.0,52.0831,52.2787,52.0049,52.0244,11026.0
2020-04-01 14:10:00,53.13,53.36,53.13,53.19,7231.0,51.9657,52.1907,51.9657,52.0244,7231.0
2020-04-01 14:15:00,53.18,53.2,52.86,52.93,6001.0,52.0146,52.0342,51.7016,51.7701,6001.0
2020-04-01 14:20:00,52.84,52.94,52.79,52.81,3392.0,51.6821,51.7799,51.6332,51.6527,3392.0
2020-04-01 14:25:00,52.81,52.89,52.76,52.85,6604.0,51.6527,51.731,51.6038,51.6919,6604.0
2020-04-01 14:30:00,52.77,52.77,52.45,52.54,7325.0,51.6136,51.6136,51.3006,51.3887,7325.0
2020-04-01 14:35:00,52.59,52.77,52.53,52.73,8446.0,51.4376,51.6136,51.3789,51.5745,8446.0
2020-04-01 14:40:00,52.7,52.72,52.57,52.65,4744.0,51.5452,51.5647,51.418,51.4962,4744.0
2020-04-01 14:45:00,52.64,52.85,52.6,52.72,7018.0,51.4865,51.6919,51.4473,51.5647,7018.0
2020-04-01 14:50:00,52.77,52.77,52.59,52.65,9286.0,51.6136,51.6136,51.4376,51.4962,9286.0
2020-04-01 14:55:00,52.65,52.68,52.52,52.6,10117.0,51.4962,51.5256,51.3691,51.4473,10117.0
2020-04-01 15:00:00,52.61,52.8,52.51,52.54,10908.0,51.4571,51.643,51.3593,51.3887,10908.0
2020-04-01 15:05:00,52.52,52.59,52.4,52.47,11250.0,51.3691,51.4376,51.2517,51.3202,11250.0
2020-04-01 15:10:00,52.45,52.47,52.17,52.18,14852.0,51.3006,51.3202,51.0268,51.0365,14852.0
2020-04-01 15:15:00,52.22,52.24,52.13,52.21,10989.0,51.0757,51.0952,50.9876,51.0659,10989.0
2020-04-01 15:20:00,52.2,52.2,51.78,51.81,16227.0,51.0561,51.0561,50.6453,50.6747,16227.0
2020-04-01 15:25:00,51.81,51.91,51.78,51.79,19074.0,50.6747,50.7725,50.6453,50.6551,19074.0
2020-04-01 15:30:00,51.79,51.92,51.69,51.8,31819.0,50.6551,50.7822,50.5573,50.6649,31819.0
2020-04-01 15:35:00,51.81,51.83,51.43,51.45,26860.0,50.6747,50.6942,50.303,50.3225,26860.0
2020-04-01 15:40:00,51.46,51.74,51.45,51.74,33734.0,50.3323,50.6062,50.3225,50.6062,33734.0
2020-04-01 15:45:00,51.74,52.45,51.74,52.31,46596.0,50.6062,51.3006,50.6062,51.1637,46596.0
2020-04-01 15:50:00,52.19,52.37,52.0,52.04,57605.0,51.0463,51.2224,50.8605,50.8996,57605.0
2020-04-01 15:55:00,52.01,52.36,51.94,52.16,88108.0,50.8703,51.2126,50.8018,51.017,88108.0
2020-04-02 09:30:00,51.21,51.95,51.19,51.95,25029.0,50.0878,50.8116,50.0682,50.8116,25029.0
2020-04-02 09:35:00,51.96,52.14,51.55,52.0,3706.0,50.8214,50.9974,50.4204,50.8605,3706.0
2020-04-02 09:40:00,52.04,52.1,51.32,51.4,8550.0,50.8996,50.9583,50.1954,50.2736,8550.0
2020-04-02 09:45:00,51.42,51.78,51.15,51.61,15180.0,50.2932,50.6453,50.0291,50.479,15180.0
2020-04-02 09:50:00,51.72,52.25,51.7,51.91,9934.0,50.5866,51.105,50.5671,50.7725,9934.0
2020-04-02 09:55:00,51.94,52.35,51.94,52.24,5143.0,50.8018,51.2028,50.8018,51.0952,5143.0
2020-04-02 10:00:00,52.25,52.56,52.16,52.38,8822.0,51.105,51.4082,51.017,51.2322,8822.0
2020-04-02 10:05:00,52.29,52.36,52.15,52.24,12273.0,51.1441,51.2126,51.0072,51.0952,12273.0
2020-04-02 10:10:00,52.29,52.45,52.13,52.2,18367.0,51.1441,51.3006,50.9876,51.0561,18367.0
2020-04-02 10:15:00,52.23,52.42,52.19,52.4,14858.0,51.0855,51.2713,51.0463,51.2517,14858.0
2020-04-02 10:20:00,52.41,52.51,52.26,52.38,9164.0,51.2615,51.3593,51.1148,51.2322,9164.0
2020-04-02 10:25:00,52.44,52.67,52.22,52.56,5939.0,51.2909,51.5158,51.0757,51.4082,5939.0
2020-04-02 10:30:00,52.64,52.93,52.4,52.76,14425.0,51.4865,51.7701,51.2517,51.6038,14425.0
2020-04-02 10:35:00,52.81,53.32,52.81,53.18,10227.0,51.6527,52.1516,51.6527,52.0146,10227.0
2020-04-02 10:40:00,53.18,53.22,52.75,53.01,10175.0,52.0146,52.0538,51.5941,51.8484,10175.0
2020-04-02 10:45:00,53.01,53.25,52.8,52.9,13391.0,51.8484,52.0831,51.643,51.7408,13391.0
2020-04-02 10:50:00,52.85,53.03,52.61,52.63,8725.0,51.6919,51.8679,51.4571,51.4767,8725.0
2020-04-02 10:55:00,52.77,53.09,52.76,52.98,4259.0,51.6136,51.9266,51.6038,51.819,4259.0
2020-04-02 11:00:00,52.94,53.1,52.76,52.97,11480.0,51.7799,51.9364,51.6038,51.8092,11480.0
2020-04-02 11:05:00,52.95,52.95,52.38,52.38,4515.0,51.7897,51.7897,51.2322,51.2322,4515.0
2020-04-02 11:10:00,52.34,52.51,52.25,52.36,4523.0,51.193,51.3593,51.105,51.2126,4523.0
2020-04-02 11:15:00,52.32,52.69,52.32,52.63,5935.0,51.1735,51.5354,51.1735,51.4767,5935.0
2020-04-02 11:20:00,52.51,52.7,52.45,52.6,1681.0,51.3593,51.5452,51.3006,51.4473,1681.0
2020-04-02 11:25:00,52.62,52.62,52.22,52.37,7621.0,51.4669,51.4669,51.0757,51.2224,7621.0
2020-04-02 11:30:00,52.37,52.63,52.35,52.63,7747.0,51.2224,51.4767,51.2028,51.4767,7747.0
2020-04-02 11:35:00,52.59,52.76,52.33,52.38,3508.0,51.4376,51.6038,51.1833,51.2322,3508.0
2020-04-02 11:40:00,52.41,52.6,52.41,52.55,3775.0,51.2615,51.4473,51.2615,51.3984,3775.0
2020-04-02 11:45:00,52.55,52.81,52.48,52.8,2524.0,51.3984,51.6527,51.33,51.643,2524.0
2020-04-02 11:50:00,52.87,52.95,52.55,52.66,6114.0,51.7114,51.7897,51.3984,51.506,6114.0
2020-04-02 11:55:00,52.61,52.92,52.61,52.81,4947.0,51.4571,51.7603,51.4571,51.6527,4947.0
2020-04-02 12:00:00,52.83,52.91,52.71,52.83,2271.0,51.6723,51.7506,51.5549,51.6723,2271.0
2020-04-02 12:05:00,52.82,52.92,52.67,52.67,2112.0,51.6625,51.7603,51.5158,51.5158,2112.0
2020-04-02 12:10:00,52.65,52.85,52.65,52.75,2635.0,51.4962,51.6919,51.4962,51.5941,2635.0
2020-04-02 12:15:00,52.8,52.85,52.62,52.78,6416.0,51.643,51.6919,51.4669,51.6234,6416.0
2020-04-02 12:20:00,52.66,52.66,52.47,52.5,2968.0,51.506,51.506,51.3202,51.3495,2968.0
2020-04-02 12:25:00,52.51,52.62,52.44,52.44,2700.0,51.3593,51.4669,51.2909,51.2909,2700.0
2020-04-02 12:30:00,52.46,52.49,52.02,52.03,8836.0,51.3104,51.3398,50.8801,50.8898,8836.0
2020-04-02 12:35:00,51.97,52.29,51.88,52.09,15610.0,50.8312,51.1441,50.7431,50.9485,15610.0
2020-04-02 12:40:00,52.08,52.24,52.01,52.11,2667.0,50.9387,51.0952,50.8703,50.9681,2667.0
2020-04-02 12:45:00,52.13,52.28,52.13,52.25,4096.0,50.9876,51.1344,50.9876,51.105,4096.0
2020-04-02 12:50:00,52.26,52.31,52.18,52.29,4823.0,51.1148,51.1637,51.0365,51.1441,4823.0
2020-04-02 12:55:00,52.22,52.57,52.13,52.46,8641.0,51.0757,51.418,50.9876,51.3104,8641.0
2020-04-02 13:00:00,52.42,52.83,52.4,52.67,5950.0,51.2713,51.6723,51.2517,51.5158,5950.0
2020-04-02 13:05:00,52.66,52.66,52.5,52.58,5750.0,51.506,51.506,51.3495,51.4278,5750.0
2020-04-02 13:10:00,52.55,52.56,52.32,52.34,7532.0,51.3984,51.4082,51.1735,51.193,7532.0
2020-04-02 13:15:00,52.32,52.4,52.29,52.36,4750.0,51.1735,51.2517,51.1441,51.2126,4750.0
2020-04-02 13:20:00,52.32,52.39,52.08,52.32,10420.0,51.1735,51.2419,50.9387,51.1735,10420.0
2020-04-02 13:25:00,52.26,52.26,51.97,52.06,6842.0,51.1148,51.1148,50.8312,50.9192,6842.0
2020-04-02 13:30:00,52.0,52.17,51.92,52.1,6500.0,50.8605,51.0268,50.7822,50.9583,6500.0
2020-04-02 13:35:00,52.07,52.19,51.96,52.03,5563.0,50.929,51.0463,50.8214,50.8898,5563.0
2020-04-02 13:40:00,52.0,52.18,51.99,52.11,5397.0,50.8605,51.0365,50.8507,50.9681,5397.0
2020-04-02 13:45:00,52.08,52.19,52.04,52.14,6686.0,50.9387,51.0463,50.8996,50.9974,6686.0
2020-04-02 13:50:00,52.13,52.32,52.12,52.26,4863.0,50.9876,51.1735,50.9779,51.1148,4863.0
2020-04-02 13:55:00,52.25,52.25,51.98,52.03,5559.0,51.105,51.105,50.8409,50.8898,5559.0
2020-04-02 14:00:00,52.0,52.0,51.77,51.82,4811.0,50.8605,50.8605,50.6355,50.6844,4811.0
2020-04-02 14:05:00,51.79,51.86,51.73,51.73,5257.0,50.6551,50.7236,50.5964,50.5964,5257.0
2020-04-02 14:10:00,51.65,51.87,51.47,51.81,10657.0,50.5182,50.7333,50.3421,50.6747,10657.0
2020-04-02 14:15:00,51.83,51.85,51.44,51.45,7600.0,50.6942,50.7138,50.3128,50.3225,7600.0
2020-04-02 14:20:00,51.43,51.65,51.42,51.47,6248.0,50.303,50.5182,50.2932,50.3421,6248.0
2020-04-02 14:25:00,51.42,51.87,51.42,51.85,5873.0,50.2932,50.7333,50.2932,50.7138,5873.0
2020-04-02 14:30:00,51.8,51.98,51.58,51.84,14885.0,50.6649,50.8409,50.4497,50.704,14885.0
2020-04-02 14:35:00,51.84,52.07,51.82,51.9,7100.0,50.704,50.929,50.6844,50.7627,7100.0
2020-04-02 14:40:00,51.91,51.93,51.58,51.58,8911.0,50.7725,50.792,50.4497,50.4497,8911.0
2020-04-02 14:45:00,51.58,51.74,51.46,51.62,7324.0,50.4497,50.6062,50.3323,50.4888,7324.0
2020-04-02 14:50:00,51.64,52.08,51.56,51.98,7058.0,50.5084,50.9387,50.4301,50.8409,7058.0
2020-04-02 14:55:00,51.93,52.07,51.89,51.98,6412.0,50.792,50.929,50.7529,50.8409,6412.0
2020-04-02 15:00:00,52.01,52.17,51.97,52.12,8825.0,50.8703,51.0268,50.8312,50.9779,8825.0
2020-04-02 15:05:00,52.08,52.16,51.97,52.16,6600.0,50.9387,51.017,50.8312,51.017,6600.0
2020-04-02 15:10:00,52.22,52.29,52.12,52.18,12653.0,51.0757,51.1441,50.9779,51.0365,12653.0
2020-04-02 15:15:00,52.2,52.45,52.18,52.45,14288.0,51.0561,51.3006,51.0365,51.3006,14288.0
2020-04-02 15:20:00,52.42,52.61,52.38,52.56,15889.0,51.2713,51.4571,51.2322,51.4082,15889.0
2020-04-02 15:25:00,52.54,52.62,52.44,52.55,26560.0,51.3887,51.4669,51.2909,51.3984,26560.0
2020-04-02 15:30:00,52.54,52.69,52.35,52.5,30540.0,51.3887,51.5354,51.2028,51.3495,30540.0
2020-04-02 15:35:00,52.53,52.56,52.37,52.52,34961.0,51.3789,51.4082,51.2224,51.3691,34961.0
2020-04-02 15:40:00,52.54,52.72,52.5,52.72,15767.0,51.3887,51.5647,51.3495,51.5647,15767.0
2020-04-02 15:45:00,52.73,52.86,52.5,52.69,51292.0,51.5745,51.7016,51.3495,51.5354,51292.0
2020-04-02 15:50:00,52.71,53.14,52.71,53.08,47325.0,51.5549,51.9755,51.5549,51.9168,47325.0
2020-04-02 15:55:00,53.08,53.54,52.91,53.33,115432.0,51.9168,52.3667,51.7506,52.1613,115432.0
2020-04-03 09:30:00,52.71,53.35,52.37,53.13,23081.0,51.5549,52.1809,51.2224,51.9657,23081.0
2020-04-03 09:35:00,53.25,53.25,52.9,53.12,5237.0,52.0831,52.0831,51.7408,51.9559,5237.0
2020-04-03 09:40:00,53.3,53.61,53.04,53.3,11101.0,52.132,52.4352,51.8777,52.132,11101.0
2020-04-03 09:45:00,53.22,53.49,53.22,53.41,2600.0,52.0538,52.3178,52.0538,52.2396,2600.0
2020-04-03 09:50:00,53.41,53.61,53.04,53.59,17763.0,52.2396,52.4352,51.8777,52.4157,17763.0
2020-04-03 09:55:00,53.52,53.87,53.52,53.73,8100.0,52.3472,52.6895,52.3472,52.5526,8100.0
2020-04-03 10:00:00,53.81,54.02,53.46,53.53,10581.0,52.6308,52.8362,52.2885,52.357,10581.0
2020-04-03 10:05:00,53.43,53.85,53.4,53.79,2700.0,52.2592,52.67,52.2298,52.6113,2700.0
2020-04-03 10:10:00,53.77,53.78,53.33,53.42,5000.0,52.5917,52.6015,52.1613,52.2494,5000.0
2020-04-03 10:15:00,53.33,53.39,52.96,53.04,7019.0,52.1613,52.22,51.7995,51.8777,7019.0
2020-04-03 10:20:00,53.04,53.14,52.81,53.03,4559.0,51.8777,51.9755,51.6527,51.8679,4559.0
2020-04-03 10:25:00,53.16,53.3,52.96,53.03,2741.0,51.9951,52.132,51.7995,51.8679,2741.0
2020-04-03 10:30:00,53.08,53.13,52.85,52.92,4700.0,51.9168,51.9657,51.6919,51.7603,4700.0
2020-04-03 10:35:00,53.01,53.12,52.89,52.97,3762.0,51.8484,51.9559,51.731,51.8092,3762.0
2020-04-03 10:40:00,52.99,53.05,52.53,52.88,5816.0,51.8288,51.8875,51.3789,51.7212,5816.0
2020-04-03 10:45:00,52.64,52.88,52.58,52.63,9094.0,51.4865,51.7212,51.4278,51.4767,9094.0
2020-04-03 10:50:00,52.62,52.82,52.57,52.78,3167.0,51.4669,51.6625,51.418,51.6234,3167.0
2020-04-03 10:55:00,52.51,53.04,52.51,52.96,2200.0,51.3593,51.8777,51.3593,51.7995,2200.0
2020-04-03 11:00:00,52.85,53.04,52.83,52.83,7456.0,51.6919,51.8777,51.6723,51.6723,7456.0
2020-04-03 11:05:00,52.75,52.75,52.56,52.67,2294.0,51.5941,51.5941,51.4082,51.5158,2294.0
2020-04-03 11:10:00,52.72,52.78,52.54,52.63,2546.0,51.5647,51.6234,51.3887,51.4767,2546.0
2020-04-03 11:15:00,52.59,52.75,52.51,52.59,7745.0,51.4376,51.5941,51.3593,51.4376,7745.0
2020-04-03 11:20:00,52.6,52.72,52.57,52.64,2549.0,51.4473,51.5647,51.418,51.4865,2549.0
2020-04-03 11:25:00,52.63,52.72,52.51,52.66,5495.0,51.4767,51.5647,51.3593,51.506,5495.0
2020-04-03 11:30:00,52.6,52.9,52.6,52.9,5400.0,51.4473,51.7408,51.4473,51.7408,5400.0
2020-04-03 11:35:00,52.9,53.08,52.63,53.07,5094.0,51.7408,51.9168,51.4767,51.907,5094.0
2020-04-03 11:40:00,53.07,53.07,52.69,52.69,3400.0,51.907,51.907,51.5354,51.5354,3400.0
2020-04-03 11:45:00,52.58,52.67,52.51,52.55,17700.0,51.4278,51.5158,51.3593,51.3984,17700.0
2020-04-03 11:50:00,52.6,52.6,52.35,52.51,3061.0,51.4473,51.4473,51.2028,51.3593,3061.0
2020-04-03 11:55:00,52.53,52.7,52.53,52.68,5340.0,51.3789,51.5452,51.3789,51.5256,5340.0
2020-04-03 12:00:00,52.66,52.77,52.6,52.7,3671.0,51.506,51.6136,51.4473,51.5452,3671.0
2020-04-03 12:05:00,52.63,52.67,52.36,52.51,3900.0,51.4767,51.5158,51.2126,51.3593,3900.0
2020-04-03 12:10:00,52.49,52.55,52.33,52.41,8102.0,51.3398,51.3984,51.1833,51.2615,8102.0
2020-04-03 12:15:00,52.41,52.48,52.26,52.26,10748.0,51.2615,51.33,51.1148,51.1148,10748.0
2020-04-03 12:20:00,52.26,52.42,52.19,52.33,6893.0,51.1148,51.2713,51.0463,51.1833,6893.0
2020-04-03 12:25:00,52.35,52.35,52.14,52.2,8330.0,51.2028,51.2028,50.9974,51.0561,8330.0
2020-04-03 12:30:00,52.19,52.37,52.18,52.25,14091.0,51.0463,51.2224,51.0365,51.105,14091.0
2020-04-03 12:35:00,52.22,52.46,52.21,52.46,7508.0,51.0757,51.3104,51.0659,51.3104,7508.0
2020-04-03 12:40:00,52.35,52.62,52.29,52.62,4826.0,51.2028,51.4669,51.1441,51.4669,4826.0
2020-04-03 12:45:00,52.68,52.68,52.38,52.39,3577.0,51.5256,51.5256,51.2322,51.2419,3577.0
2020-04-03 12:50:00,52.43,52.49,52.05,52.2,19999.0,51.2811,51.3398,50.9094,51.0561,19999.0
2020-04-03 12:55:00,52.2,52.27,52.11,52.23,8979.0,51.0561,51.1246,50.9681,51.0855,8979.0
2020-04-03 13:00:00,52.25,52.33,52.2,52.23,3969.0,51.105,51.1833,51.0561,51.0855,3969.0
2020-04-03 13:05:00,52.27,52.5,52.24,52.47,3895.0,51.1246,51.3495,51.0952,51.3202,3895.0
2020-04-03 13:10:00,52.46,52.46,52.24,52.24,3131.0,51.3104,51.3104,51.0952,51.0952,3131.0
2020-04-03 13:15:00,52.29,52.45,52.23,52.42,4360.0,51.1441,51.3006,51.0855,51.2713,4360.0
2020-04-03 13:20:00,52.41,52.42,52.2,52.3,5381.0,51.2615,51.2713,51.0561,51.1539,5381.0
2020-04-03 13:25:00,52.23,52.31,52.18,52.3,6298.0,51.0855,51.1637,51.0365,51.1539,6298.0
2020-04-03 13:30:00,52.27,52.27,52.1,52.15,3650.0,51.1246,51.1246,50.9583,51.0072,3650.0
2020-04-03 13:35:00,52.17,52.26,52.16,52.18,5692.0,51.0268,51.1148,51.017,51.0365,5692.0
2020-04-03 13:40:00,52.16,52.17,51.91,52.15,9721.0,51.017,51.0268,50.7725,51.0072,9721.0
2020-04-03 13:45:00,52.15,52.27,52.09,52.18,5773.0,51.0072,51.1246,50.9485,51.0365,5773.0
2020-04-03 13:50:00,52.24,52.24,52.05,52.17,13125.0,51.0952,51.0952,50.9094,51.0268,13125.0
2020-04-03 13:55:00,52.13,52.21,52.1,52.2,5476.0,50.9876,51.0659,50.9583,51.0561,5476.0
2020-04-03 14:00:00,52.22,52.28,52.06,52.16,4667.0,51.0757,51.1344,50.9192,51.017,4667.0
2020-04-03 14:05:00,52.16,52.17,51.99,52.0,7735.0,51.017,51.0268,50.8507,50.8605,7735.0
2020-04-03 14:10:00,52.0,52.02,51.89,52.02,8395.0,50.8605,50.8801,50.7529,50.8801,8395.0
2020-04-03 14:15:00,52.04,52.08,51.94,51.97,5077.0,50.8996,50.9387,50.8018,50.8312,5077.0
2020-04-03 14:20:00,51.98,52.17,51.98,52.09,7623.0,50.8409,51.0268,50.8409,50.9485,7623.0
2020-04-03 14:25:00,52.04,52.4,52.02,52.39,5855.0,50.8996,51.2517,50.8801,51.2419,5855.0
2020-04-03 14:30:00,52.33,52.37,52.17,52.26,6337.0,51.1833,51.2224,51.0268,51.1148,6337.0
2020-04-03 14:35:00,52.28,52.32,52.19,52.19,3204.0,51.1344,51.1735,51.0463,51.0463,3204.0
2020-04-03 14:40:00,52.23,52.29,52.14,52.19,4800.0,51.0855,51.1441,50.9974,51.0463,4800.0
2020-04-03 14:45:00,52.21,52.36,52.18,52.36,5383.0,51.0659,51.2126,51.0365,51.2126,5383.0
2020-04-03 14:50:00,52.38,52.67,52.38,52.49,4500.0,51.2322,51.5158,51.2322,51.3398,4500.0
2020-04-03 14:55:00,52.49,52.65,52.45,52.62,5223.0,51.3398,51.4962,51.3006,51.4669,5223.0
2020-04-03 15:00:00,52.65,52.75,52.43,52.51,6967.0,51.4962,51.5941,51.2811,51.3593,6967.0
2020-04-03 15:05:00,52.48,52.58,52.41,52.57,7491.0,51.33,51.4278,51.2615,51.418,7491.0
2020-04-03 15:10:00,52.54,52.74,52.47,52.62,11110.0,51.3887,51.5843,51.3202,51.4669,11110.0
2020-04-03 15:15:00,52.61,52.83,52.51,52.68,9085.0,51.4571,51.6723,51.3593,51.5256,9085.0
2020-04-03 15:20:00,52.73,52.76,52.53,52.57,11976.0,51.5745,51.6038,51.3789,51.418,11976.0
2020-04-03 15:25:00,52.58,52.74,52.51,52.74,6953.0,51.4278,51.5843,51.3593,51.5843,6953.0
2020-04-03 15:30:00,52.72,52.82,52.58,52.63,23112.0,51.5647,51.6625,51.4278,51.4767,23112.0
2020-04-03 15:35:00,52.64,52.75,52.61,52.66,23085.0,51.4865,51.5941,51.4571,51.506,23085.0
2020-04-03 15:40:00,52.69,52.8,52.55,52.61,44290.0,51.5354,51.643,51.3984,51.4571,44290.0
2020-04-03 15:45:00,52.62,53.09,52.62,53.02,52780.0,51.4669,51.9266,51.4669,51.8581,52780.0
2020-04-03 15:50:00,53.02,53.02,52.69,52.82,121319.0,51.8581,51.8581,51.5354,51.6625,121319.0
2020-04-03 15:55:00,52.82,52.96,52.72,52.86,120847.0,51.6625,51.7995,51.5647,51.7016,120847.0
2020-04-06 09:30:00,55.06,55.9,55.06,55.32,25556.0,53.8534,54.675,53.8534,54.1077,25556.0
2020-04-06 09:35:00,55.33,55.67,55.19,55.64,20253.0,54.1175,54.4501,53.9806,54.4207,20253.0
2020-04-06 09:40:00,55.82,56.4,55.7,56.18,21512.0,54.5968,55.1641,54.4794,54.9489,21512.0
2020-04-06 09:45:00,56.25,56.68,56.18,56.61,14696.0,55.0174,55.4379,54.9489,55.3695,14696.0
2020-04-06 09:50:00,56.66,56.93,56.4,56.82,25492.0,55.4184,55.6825,55.1641,55.5749,25492.0
2020-04-06 09:55:00,56.83,56.91,56.69,56.81,11014.0,55.5847,55.6629,55.4477,55.5651,11014.0
2020-04-06 10:00:00,56.78,56.84,56.42,56.42,17042.0,55.5357,55.5944,55.1836,55.1836,17042.0
2020-04-06 10:05:00,56.52,56.56,56.3,56.55,14493.0,55.2814,55.3206,55.0663,55.3108,14493.0
2020-04-06 10:10:00,56.56,56.65,56.42,56.56,9986.0,55.3206,55.4086,55.1836,55.3206,9986.0
2020-04-06 10:15:00,56.63,56.98,56.63,56.93,8941.0,55.389,55.7314,55.389,55.6825,8941.0
2020-04-06 10:20:00,56.9,57.18,56.81,57.09,18603.0,55.6531,55.927,55.5651,55.839,18603.0
2020-04-06 10:25:00,57.03,57.04,56.55,56.55,9416.0,55.7803,55.79,55.3108,55.3108,9416.0
2020-04-06 10:30:00,56.59,56.59,56.26,56.44,21337.0,55.3499,55.3499,55.0271,55.2032,21337.0
2020-04-06 10:35:00,56.45,56.66,56.37,56.52,10881.0,55.213,55.4184,55.1347,55.2814,10881.0
2020-04-06 10:40:00,56.54,56.59,56.35,56.54,12497.0,55.301,55.3499,55.1152,55.301,12497.0
2020-04-06 10:45:00,56.53,56.76,56.47,56.58,23628.0,55.2912,55.5162,55.2325,55.3401,23628.0
2020-04-06 10:50:00,56.6,56.68,56.38,56.63,17628.0,55.3597,55.4379,55.1445,55.389,17628.0
2020-04-06 10:55:00,56.63,56.72,56.56,56.64,9594.0,55.389,55.4771,55.3206,55.3988,9594.0
2020-04-06 11:00:00,56.68,56.74,56.55,56.71,19116.0,55.4379,55.4966,55.3108,55.4673,19116.0
2020-04-06 11:05:00,56.75,56.9,56.66,56.82,19131.0,55.5064,55.6531,55.4184,55.5749,19131.0
2020-04-06 11:10:00,56.85,57.14,56.8,57.0,16152.0,55.6042,55.8879,55.5553,55.7509,16152.0
2020-04-06 11:15:00,57.0,57.06,56.86,56.86,16025.0,55.7509,55.8096,55.614,55.614,16025.0
2020-04-06 11:20:00,56.82,56.94,56.82,56.82,10208.0,55.5749,55.6922,55.5749,55.5749,10208.0
2020-04-06 11:25:00,56.85,56.85,56.75,56.79,12091.0,55.6042,55.6042,55.5064,55.5455,12091.0
2020-04-06 11:30:00,56.81,57.09,56.81,57.03,24373.0,55.5651,55.839,55.5651,55.7803,24373.0
2020-04-06 11:35:00,57.06,57.15,56.94,57.05,12100.0,55.8096,55.8976,55.6922,55.7998,12100.0
2020-04-06 11:40:00,57.03,57.1,56.98,57.0,6352.0,55.7803,55.8487,55.7314,55.7509,6352.0
2020-04-06 11:45:00,56.99,57.18,56.94,57.07,9551.0,55.7411,55.927,55.6922,55.8194,9551.0
2020-04-06 11:50:00,57.08,57.11,56.97,57.03,12739.0,55.8292,55.8585,55.7216,55.7803,12739.0
2020-04-06 11:55:00,57.06,57.19,57.0,57.11,14709.0,55.8096,55.9368,55.7509,55.8585,14709.0
2020-04-06 12:00:00,57.16,57.25,57.08,57.23,17458.0,55.9074,55.9954,55.8292,55.9759,17458.0
2020-04-06 12:05:00,57.26,57.26,57.04,57.17,7030.0,56.0052,56.0052,55.79,55.9172,7030.0
2020-04-06 12:10:00,57.19,57.33,57.17,57.23,11940.0,55.9368,56.0737,55.9172,55.9759,11940.0
2020-04-06 12:15:00,57.2,57.34,57.09,57.31,10716.0,55.9465,56.0835,55.839,56.0541,10716.0
2020-04-06 12:20:00,57.31,57.62,57.31,57.6,22203.0,56.0541,56.3573,56.0541,56.3378,22203.0
2020-04-06 12:25:00,57.62,57.69,57.56,57.58,12376.0,56.3573,56.4258,56.2987,56.3182,12376.0
2020-04-06 12:30:00,57.56,57.58,57.4,57.58,14707.0,56.2987,56.3182,56.1422,56.3182,14707.0
2020-04-06 12:35:00,57.56,57.66,57.55,57.63,10367.0,56.2987,56.3965,56.2889,56.3671,10367.0
2020-04-06 12:40:00,57.63,57.67,57.55,57.62,10289.0,56.3671,56.4062,56.2889,56.3573,10289.0
2020-04-06 12:45:00,57.61,57.7,57.49,57.67,8433.0,56.3476,56.4356,56.2302,56.4062,8433.0
2020-04-06 12:50:00,57.64,57.8,57.61,57.76,15641.0,56.3769,56.5334,56.3476,56.4943,15641.0
2020-04-06 12:55:00,57.76,58.07,57.75,58.05,28073.0,56.4943,56.7975,56.4845,56.7779,28073.0
2020-04-06 13:00:00,58.05,58.12,57.93,58.06,18554.0,56.7779,56.8464,56.6605,56.7877,18554.0
2020-04-06 13:05:00,58.1,58.27,58.05,58.21,12875.0,56.8268,56.9931,56.7779,56.9344,12875.0
2020-04-06 13:10:00,58.21,58.34,58.21,58.26,11894.0,56.9344,57.0616,56.9344,56.9833,11894.0
2020-04-06 13:15:00,58.26,58.4,58.21,58.35,17562.0,56.9833,57.1202,56.9344,57.0713,17562.0
2020-04-06 13:20:00,58.32,58.43,58.24,58.25,8960.0,57.042,57.1496,56.9638,56.9735,8960.0
2020-04-06 13:25:00,58.25,58.28,58.12,58.21,13212.0,56.9735,57.0029,56.8464,56.9344,13212.0
2020-04-06 13:30:00,58.22,58.42,58.21,58.36,11400.0,56.9442,57.1398,56.9344,57.0811,11400.0
2020-04-06 13:35:00,58.36,58.52,58.35,58.43,8726.0,57.0811,57.2376,57.0713,57.1496,8726.0
2020-04-06 13:40:00,58.35,58.84,58.35,58.78,26732.0,57.0713,57.5506,57.0713,57.4919,26732.0
2020-04-06 13:45:00,58.77,58.81,58.67,58.8,8085.0,57.4821,57.5213,57.3843,57.5115,8085.0
2020-04-06 13:50:00,58.78,58.99,58.76,58.89,13616.0,57.4919,57.6973,57.4724,57.5995,13616.0
2020-04-06 13:55:00,58.87,58.96,58.82,58.88,23462.0,57.5799,57.668,57.531,57.5897,23462.0
2020-04-06 14:00:00,58.88,58.91,58.64,58.75,21695.0,57.5897,57.6191,57.355,57.4626,21695.0
2020-04-06 14:05:00,58.79,58.81,58.55,58.58,15090.0,57.5017,57.5213,57.267,57.2963,15090.0
2020-04-06 14:10:00,58.6,58.64,58.48,58.57,23381.0,57.3159,57.355,57.1985,57.2865,23381.0
2020-04-06 14:15:00,58.58,58.67,58.5,58.6,50074.0,57.2963,57.3843,57.2181,57.3159,50074.0
2020-04-06 14:20:00,58.57,58.66,58.39,58.55,23158.0,57.2865,57.3745,57.1105,57.267,23158.0
2020-04-06 14:25:00,58.64,58.64,58.47,58.6,5201.0,57.355,57.355,57.1887,57.3159,5201.0
2020-04-06 14:30:00,58.6,58.71,58.32,58.38,11203.0,57.3159,57.4235,57.042,57.1007,11203.0
2020-04-06 14:35:00,58.35,58.52,58.35,58.35,5700.0,57.0713,57.2376,57.0713,57.0713,5700.0
2020-04-06 14:40:00,58.33,58.39,58.26,58.36,9017.0,57.0518,57.1105,56.9833,57.0811,9017.0
2020-04-06 14:45:00,58.34,58.52,58.34,58.42,7800.0,57.0616,57.2376,57.0616,57.1398,7800.0
2020-04-06 14:50:00,58.38,58.5,58.38,58.44,11150.0,57.1007,57.2181,57.1007,57.1594,11150.0
2020-04-06 14:55:00,58.42,58.67,58.41,58.55,11633.0,57.1398,57.3843,57.13,57.267,11633.0
2020-04-06 15:00:00,58.53,58.65,58.51,58.65,16948.0,57.2474,57.3648,57.2278,57.3648,16948.0
2020-04-06 15:05:00,58.64,58.9,58.63,58.87,13095.0,57.355,57.6093,57.3452,57.5799,13095.0
2020-04-06 15:10:00,58.88,58.96,58.73,58.83,17856.0,57.5897,57.668,57.443,57.5408,17856.0
2020-04-06 15:15:00,58.83,58.83,58.46,58.48,22070.0,57.5408,57.5408,57.1789,57.1985,22070.0
2020-04-06 15:20:00,58.47,58.55,58.41,58.52,30282.0,57.1887,57.267,57.13,57.2376,30282.0
2020-04-06 15:25:00,58.52,58.74,58.51,58.7,31260.0,57.2376,57.4528,57.2278,57.4137,31260.0
2020-04-06 15:30:00,58.74,58.84,58.67,58.68,41315.0,57.4528,57.5506,57.3843,57.3941,41315.0
2020-04-06 15:35:00,58.68,58.72,58.56,58.61,59749.0,57.3941,57.4332,57.2767,57.3256,59749.0
2020-04-06 15:40:00,58.62,58.9,58.61,58.85,43661.0,57.3354,57.6093,57.3256,57.5604,43661.0
2020-04-06 15:45:00,58.85,58.86,58.67,58.81,50806.0,57.5604,57.5702,57.3843,57.5213,50806.0
2020-04-06 15:50:00,58.83,59.35,58.81,59.35,98038.0,57.5408,58.0494,57.5213,58.0494,98038.0
2020-04-06 15:55:00,59.3,59.46,59.06,59.14,146271.0,58.0005,58.157,57.7658,57.844,146271.0
2020-04-07 09:30:00,61.57,62.15,60.85,60.89,45059.0,60.2208,60.7881,59.5166,59.5557,45059.0
2020-04-07 09:35:00,60.89,61.23,60.26,60.41,28942.0,59.5557,59.8882,58.9395,59.0862,28942.0
2020-04-07 09:40:00,60.35,60.54,60.08,60.3,32099.0,59.0275,59.2134,58.7634,58.9786,32099.0
2020-04-07 09:45:00,60.22,60.3,59.75,59.85,27802.0,58.9004,58.9786,58.4407,58.5385,27802.0
2020-04-07 09:50:00,60.0,61.16,59.97,61.09,35133.0,58.6852,59.8198,58.6558,59.7513,35133.0
2020-04-07 09:55:00,61.06,61.42,61.03,61.23,27314.0,59.722,60.0741,59.6926,59.8882,27314.0
2020-04-07 10:00:00,61.26,61.4,60.77,60.89,20208.0,59.9176,60.0545,59.4383,59.5557,20208.0
2020-04-07 10:05:00,60.89,61.05,60.2,60.2,18984.0,59.5557,59.7122,58.8808,58.8808,18984.0
2020-04-07 10:10:00,60.17,60.45,59.93,60.12,30308.0,58.8515,59.1253,58.6167,58.8026,30308.0
2020-04-07 10:15:00,60.07,60.14,59.71,60.12,33510.0,58.7537,58.8221,58.4015,58.8026,33510.0
2020-04-07 10:20:00,60.08,60.22,59.57,59.67,25764.0,58.7634,58.9004,58.2646,58.3624,25764.0
2020-04-07 10:25:00,59.62,59.8,59.45,59.54,19954.0,58.3135,58.4896,58.1472,58.2353,19954.0
2020-04-07 10:30:00,59.49,60.0,59.49,59.92,11340.0,58.1864,58.6852,58.1864,58.6069,11340.0
2020-04-07 10:35:00,59.94,59.94,59.63,59.75,5722.0,58.6265,58.6265,58.3233,58.4407,5722.0
2020-04-07 10:40:00,59.72,59.72,59.26,59.48,11307.0,58.4113,58.4113,57.9614,58.1766,11307.0
2020-04-07 10:45:00,59.51,59.67,59.15,59.18,23662.0,58.2059,58.3624,57.8538,57.8832,23662.0
2020-04-07 10:50:00,59.05,59.28,58.93,59.01,12091.0,57.756,57.981,57.6386,57.7169,12091.0
2020-04-07 10:55:00,59.03,59.43,59.03,59.18,11899.0,57.7364,58.1277,57.7364,57.8832,11899.0
2020-04-07 11:00:00,59.25,59.64,59.17,59.64,11401.0,57.9516,58.3331,57.8734,58.3331,11401.0
2020-04-07 11:05:00,59.61,59.82,59.56,59.73,5931.0,58.3037,58.5091,58.2548,58.4211,5931.0
2020-04-07 11:10:00,59.77,59.97,59.75,59.81,8205.0,58.4602,58.6558,58.4407,58.4993,8205.0
2020-04-07 11:15:00,59.84,60.27,59.84,60.18,9146.0,58.5287,58.9493,58.5287,58.8612,9146.0
2020-04-07 11:20:00,60.15,60.18,59.9,60.09,14729.0,58.8319,58.8612,58.5874,58.7732,14729.0
2020-04-07 11:25:00,60.09,60.32,59.95,60.23,5720.0,58.7732,58.9982,58.6363,58.9101,5720.0
2020-04-07 11:30:00,60.25,60.51,60.24,60.46,8782.0,58.9297,59.184,58.9199,59.1351,8782.0
2020-04-07 11:35:00,60.39,60.59,60.37,60.59,12187.0,59.0666,59.2623,59.0471,59.2623,12187.0
2020-04-07 11:40:00,60.64,61.07,60.54,61.06,10780.0,59.3112,59.7317,59.2134,59.722,10780.0
2020-04-07 11:45:00,61.04,61.2,60.82,60.85,14173.0,59.7024,59.8589,59.4872,59.5166,14173.0
2020-04-07 11:50:00,60.91,60.93,60.59,60.71,7090.0,59.5752,59.5948,59.2623,59.3796,7090.0
2020-04-07 11:55:00,60.7,60.81,60.55,60.78,5800.0,59.3698,59.4774,59.2231,59.4481,5800.0
2020-04-07 12:00:00,60.78,60.92,60.67,60.88,5516.0,59.4481,59.585,59.3405,59.5459,5516.0
2020-04-07 12:05:00,60.99,61.28,60.99,61.28,7733.0,59.6535,59.9371,59.6535,59.9371,7733.0
2020-04-07 12:10:00,61.28,61.42,61.25,61.29,21039.0,59.9371,60.0741,59.9078,59.9469,21039.0
2020-04-07 12:15:00,61.32,61.46,61.31,61.39,8956.0,59.9763,60.1132,59.9665,60.0447,8956.0
2020-04-07 12:20:00,61.35,61.39,61.09,61.11,6116.0,60.0056,60.0447,59.7513,59.7709,6116.0
2020-04-07 12:25:00,61.06,61.25,61.06,61.16,11439.0,59.722,59.9078,59.722,59.8198,11439.0
2020-04-07 12:30:00,61.16,61.24,61.0,61.05,5300.0,59.8198,59.898,59.6633,59.7122,5300.0
2020-04-07 12:35:00,61.05,61.17,61.01,61.06,5502.0,59.7122,59.8295,59.6731,59.722,5502.0
2020-04-07 12:40:00,61.12,61.34,61.06,61.3,6602.0,59.7806,59.9958,59.722,59.9567,6602.0
2020-04-07 12:45:00,61.29,61.37,61.23,61.34,3475.0,59.9469,60.0252,59.8882,59.9958,3475.0
2020-04-07 12:50:00,61.37,61.37,61.05,61.07,5259.0,60.0252,60.0252,59.7122,59.7317,5259.0
2020-04-07 12:55:00,61.02,61.3,61.02,61.1,6374.0,59.6828,59.9567,59.6828,59.7611,6374.0
2020-04-07 13:00:00,61.08,61.18,61.05,61.12,12782.0,59.7415,59.8393,59.7122,59.7806,12782.0
2020-04-07 13:05:00,61.11,61.17,60.98,60.98,5500.0,59.7709,59.8295,59.6437,59.6437,5500.0
2020-04-07 13:10:00,60.98,61.09,60.89,61.06,4045.0,59.6437,59.7513,59.5557,59.722,4045.0
2020-04-07 13:15:00,61.03,61.04,60.77,60.82,3444.0,59.6926,59.7024,59.4383,59.4872,3444.0
2020-04-07 13:20:00,60.86,61.01,60.72,60.89,7320.0,59.5263,59.6731,59.3894,59.5557,7320.0
2020-04-07 13:25:00,60.89,60.92,60.79,60.9,7239.0,59.5557,59.585,59.4579,59.5655,7239.0
2020-04-07 13:30:00,60.9,60.95,60.82,60.82,3573.0,59.5655,59.6144,59.4872,59.4872,3573.0
2020-04-07 13:35:00,60.84,60.93,60.69,60.7,4701.0,59.5068,59.5948,59.3601,59.3698,4701.0
2020-04-07 13:40:00,60.69,60.98,60.64,60.73,5500.0,59.3601,59.6437,59.3112,59.3992,5500.0
2020-04-07 13:45:00,60.73,60.95,60.72,60.76,10893.0,59.3992,59.6144,59.3894,59.4285,10893.0
2020-04-07 13:50:00,60.67,60.75,60.58,60.7,4667.0,59.3405,59.4187,59.2525,59.3698,4667.0
2020-04-07 13:55:00,60.73,60.74,60.6,60.69,7041.0,59.3992,59.409,59.272,59.3601,7041.0
2020-04-07 14:00:00,60.71,60.79,60.55,60.6,7395.0,59.3796,59.4579,59.2231,59.272,7395.0
2020-04-07 14:05:00,60.62,60.62,60.24,60.41,6625.0,59.2916,59.2916,58.9199,59.0862,6625.0
2020-04-07 14:10:00,60.43,60.63,60.42,60.5,8402.0,59.1058,59.3014,59.096,59.1742,8402.0
2020-04-07 14:15:00,60.5,60.56,60.31,60.34,30443.0,59.1742,59.2329,58.9884,59.0177,30443.0
2020-04-07 14:20:00,60.37,60.72,60.35,60.65,9378.0,59.0471,59.3894,59.0275,59.3209,9378.0
2020-04-07 14:25:00,60.63,60.77,60.56,60.57,9278.0,59.3014,59.4383,59.2329,59.2427,9278.0
2020-04-07 14:30:00,60.53,60.72,60.52,60.57,10869.0,59.2036,59.3894,59.1938,59.2427,10869.0
2020-04-07 14:35:00,60.53,60.53,60.21,60.21,4684.0,59.2036,59.2036,58.8906,58.8906,4684.0
2020-04-07 14:40:00,60.21,60.21,59.77,59.81,8032.0,58.8906,58.8906,58.4602,58.4993,8032.0
2020-04-07 14:45:00,59.82,59.96,59.7,59.7,7787.0,58.5091,58.6461,58.3918,58.3918,7787.0
2020-04-07 14:50:00,59.57,59.7,59.37,59.49,12702.0,58.2646,58.3918,58.069,58.1864,12702.0
2020-04-07 14:55:00,59.4,59.6,59.32,59.49,8534.0,58.0983,58.2939,58.0201,58.1864,8534.0
2020-04-07 15:00:00,59.47,59.85,59.47,59.81,6952.0,58.1668,58.5385,58.1668,58.4993,6952.0
2020-04-07 15:05:00,59.83,59.98,59.71,59.9,8807.0,58.5189,58.6656,58.4015,58.5874,8807.0
2020-04-07 15:10:00,59.89,60.13,59.85,60.04,7189.0,58.5776,58.8123,58.5385,58.7243,7189.0
2020-04-07 15:15:00,60.02,60.06,59.68,59.68,6106.0,58.7047,58.7439,58.3722,58.3722,6106.0
2020-04-07 15:20:00,59.72,59.89,59.63,59.8,17056.0,58.4113,58.5776,58.3233,58.4896,17056.0
2020-04-07 15:25:00,59.85,60.12,59.73,59.82,17869.0,58.5385,58.8026,58.4211,58.5091,17869.0
2020-04-07 15:30:00,59.78,60.12,59.66,60.02,20413.0,58.47,58.8026,58.3526,58.7047,20413.0
2020-04-07 15:35:00,60.09,60.19,59.83,60.01,16088.0,58.7732,58.871,58.5189,58.695,16088.0
2020-04-07 15:40:00,60.0,60.47,59.92,60.47,27560.0,58.6852,59.1449,58.6069,59.1449,27560.0
2020-04-07 15:45:00,60.48,60.85,60.36,60.8,45116.0,59.1547,59.5166,59.0373,59.4677,45116.0
2020-04-07 15:50:00,60.86,60.88,59.45,59.56,132478.0,59.5263,59.5459,58.1472,58.2548,132478.0
2020-04-07 15:55:00,59.64,60.12,59.18,59.19,147318.0,58.3331,58.8026,57.8832,57.8929,147318.0
2020-04-08 09:30:00,59.95,60.85,59.45,59.46,23402.0,58.6363,59.5166,58.1472,58.157,23402.0
2020-04-08 09:35:00,59.77,60.45,59.77,60.07,25764.0,58.4602,59.1253,58.4602,58.7537,25764.0
2020-04-08 09:40:00,60.08,60.43,59.74,60.08,9125.0,58.7634,59.1058,58.4309,58.7634,9125.0
2020-04-08 09:45:00,60.08,60.13,59.26,59.26,15446.0,58.7634,58.8123,57.9614,57.9614,15446.0
2020-04-08 09:50:00,59.37,59.99,59.26,59.87,20309.0,58.069,58.6754,57.9614,58.558,20309.0
2020-04-08 09:55:00,59.78,59.86,59.21,59.46,21792.0,58.47,58.5483,57.9125,58.157,21792.0
2020-04-08 10:00:00,59.41,59.65,59.12,59.13,29481.0,58.1081,58.3429,57.8245,57.8342,29481.0
2020-04-08 10:05:00,59.17,59.38,59.13,59.29,16358.0,57.8734,58.0788,57.8342,57.9907,16358.0
2020-04-08 10:10:00,59.37,59.66,59.37,59.5,7097.0,58.069,58.3526,58.069,58.1961,7097.0
2020-04-08 10:15:00,59.57,59.71,59.44,59.64,6779.0,58.2646,58.4015,58.1375,58.3331,6779.0
2020-04-08 10:20:00,59.6,59.64,59.44,59.61,9000.0,58.2939,58.3331,58.1375,58.3037,9000.0
2020-04-08 10:25:00,59.56,59.99,59.56,59.99,4011.0,58.2548,58.6754,58.2548,58.6754,4011.0
2020-04-08 10:30:00,60.05,60.05,59.77,59.9,7386.0,58.7341,58.7341,58.4602,58.5874,7386.0
2020-04-08 10:35:00,59.97,59.99,59.82,59.9,4358.0,58.6558,58.6754,58.5091,58.5874,4358.0
2020-04-08 10:40:00,59.85,60.01,59.66,59.8,6100.0,58.5385,58.695,58.3526,58.4896,6100.0
2020-04-08 10:45:00,59.88,59.98,59.7,59.87,23120.0,58.5678,58.6656,58.3918,58.558,23120.0
2020-04-08 10:50:00,59.89,60.1,59.68,59.7,17080.0,58.5776,58.783,58.3722,58.3918,17080.0
2020-04-08 10:55:00,59.74,59.92,59.59,59.79,22987.0,58.4309,58.6069,58.2842,58.4798,22987.0
2020-04-08 11:00:00,59.79,60.2,59.79,60.03,17857.0,58.4798,58.8808,58.4798,58.7145,17857.0
2020-04-08 11:05:00,60.03,60.08,59.85,60.0,9473.0,58.7145,58.7634,58.5385,58.6852,9473.0
2020-04-08 11:10:00,60.01,60.83,60.01,60.72,34054.0,58.695,59.497,58.695,59.3894,34054.0
2020-04-08 11:15:00,60.73,61.26,60.69,61.17,32494.0,59.3992,59.9176,59.3601,59.8295,32494.0
2020-04-08 11:20:00,61.17,61.4,61.12,61.23,22573.0,59.8295,60.0545,59.7806,59.8882,22573.0
2020-04-08 11:25:00,61.25,61.44,61.2,61.37,8832.0,59.9078,60.0936,59.8589,60.0252,8832.0
2020-04-08 11:30:00,61.31,61.61,61.2,61.49,15533.0,59.9665,60.2599,59.8589,60.1425,15533.0
2020-04-08 11:35:00,61.47,61.7,61.41,61.67,11028.0,60.123,60.3479,60.0643,60.3186,11028.0
2020-04-08 11:40:00,61.66,61.77,61.62,61.63,7701.0,60.3088,60.4164,60.2697,60.2795,7701.0
2020-04-08 11:45:00,61.63,61.89,61.63,61.74,8980.0,60.2795,60.5338,60.2795,60.3871,8980.0
2020-04-08 11:50:00,61.7,61.73,61.46,61.57,14936.0,60.3479,60.3773,60.1132,60.2208,14936.0
2020-04-08 11:55:00,61.57,61.71,61.53,61.69,10339.0,60.2208,60.3577,60.1817,60.3382,10339.0
2020-04-08 12:00:00,61.72,61.75,61.57,61.67,10697.0,60.3675,60.3968,60.2208,60.3186,10697.0
2020-04-08 12:05:00,61.74,61.9,61.67,61.82,8470.0,60.3871,60.5435,60.3186,60.4653,8470.0
2020-04-08 12:10:00,61.77,61.81,61.61,61.73,9899.0,60.4164,60.4555,60.2599,60.3773,9899.0
2020-04-08 12:15:00,61.74,61.87,61.72,61.86,10740.0,60.3871,60.5142,60.3675,60.5044,10740.0
2020-04-08 12:20:00,61.87,62.09,61.81,62.06,10915.0,60.5142,60.7294,60.4555,60.7,10915.0
2020-04-08 12:25:00,62.08,62.09,61.79,61.91,13704.0,60.7196,60.7294,60.436,60.5533,13704.0
2020-04-08 12:30:00,61.94,62.02,61.78,61.97,6718.0,60.5827,60.6609,60.4262,60.612,6718.0
2020-04-08 12:35:00,61.98,62.04,61.65,62.04,11645.0,60.6218,60.6805,60.299,60.6805,11645.0
2020-04-08 12:40:00,62.0,62.12,61.97,62.07,9453.0,60.6414,60.7587,60.612,60.7098,9453.0
2020-04-08 12:45:00,62.04,62.23,62.04,62.07,10928.0,60.6805,60.8663,60.6805,60.7098,10928.0
2020-04-08 12:50:00,62.1,62.11,61.92,61.97,12015.0,60.7392,60.7489,60.5631,60.612,12015.0
2020-04-08 12:55:00,61.95,62.02,61.82,61.96,13772.0,60.5925,60.6609,60.4653,60.6022,13772.0
2020-04-08 13:00:00,61.98,62.21,61.98,62.16,16000.0,60.6218,60.8468,60.6218,60.7979,16000.0
2020-04-08 13:05:00,62.17,62.29,62.12,62.13,5447.0,60.8076,60.925,60.7587,60.7685,5447.0
2020-04-08 13:10:00,62.11,62.2,62.01,62.18,4657.0,60.7489,60.837,60.6511,60.8174,4657.0
2020-04-08 13:15:00,62.16,62.19,62.1,62.14,7257.0,60.7979,60.8272,60.7392,60.7783,7257.0
2020-04-08 13:20:00,62.18,62.26,62.15,62.26,6480.0,60.8174,60.8957,60.7881,60.8957,6480.0
2020-04-08 13:25:00,62.29,62.31,62.08,62.1,11306.0,60.925,60.9446,60.7196,60.7392,11306.0
2020-04-08 13:30:00,62.15,62.15,61.86,61.91,14795.0,60.7881,60.7881,60.5044,60.5533,14795.0
2020-04-08 13:35:00,61.9,61.98,61.8,61.87,16466.0,60.5435,60.6218,60.4457,60.5142,16466.0
2020-04-08 13:40:00,61.9,61.96,61.8,61.88,5245.0,60.5435,60.6022,60.4457,60.524,5245.0
2020-04-08 13:45:00,61.91,62.03,61.91,61.95,4090.0,60.5533,60.6707,60.5533,60.5925,4090.0
2020-04-08 13:50:00,61.93,62.07,61.91,62.03,5527.0,60.5729,60.7098,60.5533,60.6707,5527.0
2020-04-08 13:55:00,62.05,62.05,61.82,61.86,9987.0,60.6903,60.6903,60.4653,60.5044,9987.0
2020-04-08 14:00:00,61.9,62.11,61.9,62.05,38419.0,60.5435,60.7489,60.5435,60.6903,38419.0
2020-04-08 14:05:00,62.08,62.12,61.97,62.11,3900.0,60.7196,60.7587,60.612,60.7489,3900.0
2020-04-08 14:10:00,62.13,62.16,62.03,62.08,8030.0,60.7685,60.7979,60.6707,60.7196,8030.0
2020-04-08 14:15:00,62.1,62.26,62.07,62.15,7961.0,60.7392,60.8957,60.7098,60.7881,7961.0
2020-04-08 14:20:00,62.2,62.39,62.08,62.39,27010.0,60.837,61.0228,60.7196,61.0228,27010.0
2020-04-08 14:25:00,62.38,62.4,62.32,62.38,10758.0,61.013,61.0326,60.9543,61.013,10758.0
2020-04-08 14:30:00,62.38,62.54,62.35,62.47,7011.0,61.013,61.1695,60.9837,61.1011,7011.0
2020-04-08 14:35:00,62.47,62.55,62.42,62.55,6630.0,61.1011,61.1793,61.0522,61.1793,6630.0
2020-04-08 14:40:00,62.51,62.74,62.51,62.65,13305.0,61.1402,61.3651,61.1402,61.2771,13305.0
2020-04-08 14:45:00,62.68,62.81,62.47,62.59,13480.0,61.3065,61.4336,61.1011,61.2184,13480.0
2020-04-08 14:50:00,62.59,62.89,62.57,62.89,19960.0,61.2184,61.5119,61.1989,61.5119,19960.0
2020-04-08 14:55:00,62.9,62.94,62.8,62.94,7708.0,61.5216,61.5608,61.4238,61.5608,7708.0
2020-04-08 15:00:00,62.89,62.95,62.81,62.9,6700.0,61.5119,61.5705,61.4336,61.5216,6700.0
2020-04-08 15:05:00,62.87,62.9,62.76,62.8,7452.0,61.4923,61.5216,61.3847,61.4238,7452.0
2020-04-08 15:10:00,62.78,62.81,62.57,62.62,10910.0,61.4043,61.4336,61.1989,61.2478,10910.0
2020-04-08 15:15:00,62.65,62.83,62.62,62.69,10387.0,61.2771,61.4532,61.2478,61.3162,10387.0
2020-04-08 15:20:00,62.7,62.77,62.48,62.55,24205.0,61.326,61.3945,61.1108,61.1793,24205.0
2020-04-08 15:25:00,62.6,62.74,62.4,62.44,15595.0,61.2282,61.3651,61.0326,61.0717,15595.0
2020-04-08 15:30:00,62.45,62.7,62.38,62.44,13549.0,61.0815,61.326,61.013,61.0717,13549.0
2020-04-08 15:35:00,62.44,62.45,62.23,62.35,19819.0,61.0717,61.0815,60.8663,60.9837,19819.0
2020-04-08 15:40:00,62.39,62.56,62.16,62.55,26425.0,61.0228,61.1891,60.7979,61.1793,26425.0
2020-04-08 15:45:00,62.52,62.63,62.38,62.63,24713.0,61.15,61.2576,61.013,61.2576,24713.0
2020-04-08 15:50:00,62.67,62.98,62.67,62.82,50264.0,61.2967,61.5999,61.2967,61.4434,50264.0
2020-04-08 15:55:00,62.88,62.88,62.55,62.79,65808.0,61.5021,61.5021,61.1793,61.414,65808.0
2020-04-09 09:30:00,63.61,63.86,63.07,63.57,39849.0,62.2161,62.4606,61.6879,62.177,39849.0
2020-04-09 09:35:00,63.67,64.14,63.64,63.66,12370.0,62.2748,62.7345,62.2454,62.265,12370.0
2020-04-09 09:40:00,63.66,64.89,63.66,64.59,39701.0,62.265,63.468,62.265,63.1746,39701.0
2020-04-09 09:45:00,64.57,64.88,64.3,64.86,12549.0,63.155,63.4582,62.891,63.4387,12549.0
2020-04-09 09:50:00,64.65,64.81,64.2,64.43,10513.0,63.2333,63.3898,62.7931,63.0181,10513.0
2020-04-09 09:55:00,64.26,64.46,63.9,63.9,14364.0,62.8518,63.0474,62.4997,62.4997,14364.0
2020-04-09 10:00:00,63.89,64.07,63.62,63.75,13116.0,62.4899,62.666,62.2259,62.353,13116.0
2020-04-09 10:05:00,63.68,63.88,63.17,63.35,16041.0,62.2845,62.4802,61.7857,61.9618,16041.0
2020-04-09 10:10:00,63.37,63.5,63.17,63.25,13005.0,61.9813,62.1085,61.7857,61.864,13005.0
2020-04-09 10:15:00,63.26,63.26,62.72,62.84,17705.0,61.8737,61.8737,61.3456,61.4629,17705.0
2020-04-09 10:20:00,62.86,63.01,62.59,63.01,25173.0,61.4825,61.6292,61.2184,61.6292,25173.0
2020-04-09 10:25:00,63.03,63.47,63.03,63.4,24744.0,61.6488,62.0791,61.6488,62.0107,24744.0
2020-04-09 10:30:00,63.44,63.5,63.22,63.45,14911.0,62.0498,62.1085,61.8346,62.0596,14911.0
2020-04-09 10:35:00,63.47,63.58,63.15,63.42,15676.0,62.0791,62.1867,61.7662,62.0302,15676.0
2020-04-09 10:40:00,63.44,63.5,63.09,63.5,13035.0,62.0498,62.1085,61.7075,62.1085,13035.0
2020-04-09 10:45:00,63.39,63.4,63.16,63.23,10237.0,62.0009,62.0107,61.7759,61.8444,10237.0
2020-04-09 10:50:00,63.18,63.21,62.89,62.89,9522.0,61.7955,61.8248,61.5119,61.5119,9522.0
2020-04-09 10:55:00,62.99,63.17,62.95,63.15,13104.0,61.6097,61.7857,61.5705,61.7662,13104.0
2020-04-09 11:00:00,63.17,63.17,62.97,63.09,14420.0,61.7857,61.7857,61.5901,61.7075,14420.0
2020-04-09 11:05:00,63.03,63.31,62.67,63.19,47082.0,61.6488,61.9227,61.2967,61.8053,47082.0
2020-04-09 11:10:00,63.2,63.43,63.12,63.41,28420.0,61.8151,62.04,61.7368,62.0205,28420.0
2020-04-09 11:15:00,63.45,63.45,63.3,63.34,11896.0,62.0596,62.0596,61.9129,61.952,11896.0
2020-04-09 11:20:00,63.39,63.53,63.36,63.43,9112.0,62.0009,62.1378,61.9716,62.04,9112.0
2020-04-09 11:25:00,63.46,63.71,63.39,63.7,7134.0,62.0694,62.3139,62.0009,62.3041,7134.0
2020-04-09 11:30:00,63.7,63.92,63.64,63.8,8802.0,62.3041,62.5193,62.2454,62.4019,8802.0
2020-04-09 11:35:00,63.81,64.04,63.77,63.97,8867.0,62.4117,62.6367,62.3726,62.5682,8867.0
2020-04-09 11:40:00,63.97,64.16,63.74,63.87,21345.0,62.5682,62.754,62.3432,62.4704,21345.0
2020-04-09 11:45:00,63.92,64.04,63.86,64.04,11405.0,62.5193,62.6367,62.4606,62.6367,11405.0
2020-04-09 11:50:00,64.11,64.13,63.87,64.02,6942.0,62.7051,62.7247,62.4704,62.6171,6942.0
2020-04-09 11:55:00,63.99,64.13,63.89,64.13,9300.0,62.5877,62.7247,62.4899,62.7247,9300.0
2020-04-09 12:00:00,64.14,64.15,63.9,64.09,16688.0,62.7345,62.7442,62.4997,62.6856,16688.0
2020-04-09 12:05:00,64.04,64.16,63.94,64.16,15678.0,62.6367,62.754,62.5388,62.754,15678.0
2020-04-09 12:10:00,64.11,64.27,64.1,64.27,8649.0,62.7051,62.8616,62.6953,62.8616,8649.0
2020-04-09 12:15:00,64.27,64.51,64.22,64.51,11796.0,62.8616,63.0964,62.8127,63.0964,11796.0
2020-04-09 12:20:00,64.53,64.71,64.45,64.52,13322.0,63.1159,63.292,63.0377,63.1061,13322.0
2020-04-09 12:25:00,64.52,64.52,64.16,64.25,5809.0,63.1061,63.1061,62.754,62.8421,5809.0
2020-04-09 12:30:00,64.25,64.5,64.09,64.11,18711.0,62.8421,63.0866,62.6856,62.7051,18711.0
2020-04-09 12:35:00,64.07,64.42,64.07,64.42,7853.0,62.666,63.0083,62.666,63.0083,7853.0
2020-04-09 12:40:00,64.4,64.47,64.2,64.2,13293.0,62.9888,63.0572,62.7931,62.7931,13293.0
2020-04-09 12:45:00,64.2,64.27,64.13,64.22,10366.0,62.7931,62.8616,62.7247,62.8127,10366.0
2020-04-09 12:50:00,64.26,64.43,64.07,64.12,19343.0,62.8518,63.0181,62.666,62.7149,19343.0
2020-04-09 12:55:00,64.13,64.26,64.05,64.09,8742.0,62.7247,62.8518,62.6464,62.6856,8742.0
2020-04-09 13:00:00,64.1,64.2,64.01,64.1,7580.0,62.6953,62.7931,62.6073,62.6953,7580.0
2020-04-09 13:05:00,64.11,64.32,64.08,64.3,13786.0,62.7051,62.9105,62.6758,62.891,13786.0
2020-04-09 13:10:00,64.31,64.32,64.05,64.09,7783.0,62.9007,62.9105,62.6464,62.6856,7783.0
2020-04-09 13:15:00,64.13,64.15,63.78,64.0,18925.0,62.7247,62.7442,62.3824,62.5975,18925.0
2020-04-09 13:20:00,64.02,64.02,63.73,63.73,5678.0,62.6171,62.6171,62.3334,62.3334,5678.0
2020-04-09 13:25:00,63.7,63.7,63.54,63.64,16027.0,62.3041,62.3041,62.1476,62.2454,16027.0
2020-04-09 13:30:00,63.64,63.73,63.59,63.62,7302.0,62.2454,62.3334,62.1965,62.2259,7302.0
2020-04-09 13:35:00,63.62,63.62,63.28,63.31,5174.0,62.2259,62.2259,61.8933,61.9227,5174.0
2020-04-09 13:40:00,63.32,63.49,63.31,63.47,11375.0,61.9324,62.0987,61.9227,62.0791,11375.0
2020-04-09 13:45:00,63.47,63.47,63.21,63.24,7571.0,62.0791,62.0791,61.8248,61.8542,7571.0
2020-04-09 13:50:00,63.29,63.4,63.18,63.3,15219.0,61.9031,62.0107,61.7955,61.9129,15219.0
2020-04-09 13:55:00,63.29,63.4,63.25,63.35,5248.0,61.9031,62.0107,61.864,61.9618,5248.0
2020-04-09 14:00:00,63.33,63.58,63.22,63.22,30483.0,61.9422,62.1867,61.8346,61.8346,30483.0
2020-04-09 14:05:00,63.21,63.21,62.75,62.88,13829.0,61.8248,61.8248,61.3749,61.5021,13829.0
2020-04-09 14:10:00,62.88,62.99,62.8,62.92,7515.0,61.5021,61.6097,61.4238,61.5412,7515.0
2020-04-09 14:15:00,62.85,62.87,62.16,62.18,16165.0,61.4727,61.4923,60.7979,60.8174,16165.0
2020-04-09 14:20:00,62.2,62.24,61.82,62.17,36647.0,60.837,60.8761,60.4653,60.8076,36647.0
2020-04-09 14:25:00,62.12,62.26,61.84,61.84,12876.0,60.7587,60.8957,60.4849,60.4849,12876.0
2020-04-09 14:30:00,61.84,62.16,61.8,62.02,15600.0,60.4849,60.7979,60.4457,60.6609,15600.0
2020-04-09 14:35:00,62.0,62.27,61.95,61.98,7794.0,60.6414,60.9054,60.5925,60.6218,7794.0
2020-04-09 14:40:00,62.07,62.09,61.7,61.91,22340.0,60.7098,60.7294,60.3479,60.5533,22340.0
2020-04-09 14:45:00,61.9,61.99,61.52,61.53,9613.0,60.5435,60.6316,60.1719,60.1817,9613.0
2020-04-09 14:50:00,61.53,61.65,61.21,61.21,19196.0,60.1817,60.299,59.8687,59.8687,19196.0
2020-04-09 14:55:00,61.26,61.33,61.02,61.3,14918.0,59.9176,59.986,59.6828,59.9567,14918.0
2020-04-09 15:00:00,61.34,61.34,60.77,60.79,22657.0,59.9958,59.9958,59.4383,59.4579,22657.0
2020-04-09 15:05:00,60.82,60.97,60.69,60.97,29882.0,59.4872,59.6339,59.3601,59.6339,29882.0
2020-04-09 15:10:00,60.98,61.06,60.79,60.88,21754.0,59.6437,59.722,59.4579,59.5459,21754.0
2020-04-09 15:15:00,60.86,60.97,60.56,60.63,18658.0,59.5263,59.6339,59.2329,59.3014,18658.0
2020-04-09 15:20:00,60.61,60.8,60.54,60.71,20520.0,59.2818,59.4677,59.2134,59.3796,20520.0
2020-04-09 15:25:00,60.75,60.95,60.71,60.87,20098.0,59.4187,59.6144,59.3796,59.5361,20098.0
2020-04-09 15:30:00,60.87,60.94,60.71,60.8,36815.0,59.5361,59.6046,59.3796,59.4677,36815.0
2020-04-09 15:35:00,60.86,60.86,60.52,60.78,32398.0,59.5263,59.5263,59.1938,59.4481,32398.0
2020-04-09 15:40:00,60.78,60.99,60.76,60.96,36060.0,59.4481,59.6535,59.4285,59.6241,36060.0
2020-04-09 15:45:00,60.93,61.04,60.63,60.69,45158.0,59.5948,59.7024,59.3014,59.3601,45158.0
2020-04-09 15:50:00,60.72,61.15,60.44,61.09,90972.0,59.3894,59.81,59.1155,59.7513,90972.0
2020-04-09 15:55:00,61.06,61.32,61.02,61.15,88328.0,59.722,59.9763,59.6828,59.81,88328.0
2020-04-13 09:30:00,60.81,61.2,60.5,60.74,22263.0,59.4774,59.8589,59.1742,59.409,22263.0
2020-04-13 09:35:00,60.56,61.23,60.41,61.23,7136.0,59.2329,59.8882,59.0862,59.8882,7136.0
2020-04-13 09:40:00,60.93,61.14,60.54,60.75,2838.0,59.5948,59.8002,59.2134,59.4187,2838.0
2020-04-13 09:45:00,60.68,60.68,60.35,60.38,2313.0,59.3503,59.3503,59.0275,59.0569,2313.0
2020-04-13 09:50:00,60.31,60.45,60.22,60.32,7074.0,58.9884,59.1253,58.9004,58.9982,7074.0
2020-04-13 09:55:00,60.34,60.51,60.14,60.15,4233.0,59.0177,59.184,58.8221,58.8319,4233.0
2020-04-13 10:00:00,60.22,60.6,60.2,60.59,7570.0,58.9004,59.272,58.8808,59.2623,7570.0
2020-04-13 10:05:00,60.6,60.63,60.48,60.53,2122.0,59.272,59.3014,59.1547,59.2036,2122.0
2020-04-13 10:10:00,60.6,60.61,60.47,60.51,2898.0,59.272,59.2818,59.1449,59.184,2898.0
2020-04-13 10:15:00,60.43,60.48,60.15,60.16,4628.0,59.1058,59.1547,58.8319,58.8417,4628.0
2020-04-13 10:20:00,60.26,60.44,60.13,60.24,7409.0,58.9395,59.1155,58.8123,58.9199,7409.0
2020-04-13 10:25:00,60.18,60.45,60.18,60.42,3700.0,58.8612,59.1253,58.8612,59.096,3700.0
2020-04-13 10:30:00,60.36,60.66,60.36,60.53,2600.0,59.0373,59.3307,59.0373,59.2036,2600.0
2020-04-13 10:35:00,60.43,60.46,60.08,60.13,5187.0,59.1058,59.1351,58.7634,58.8123,5187.0
2020-04-13 10:40:00,60.12,60.25,60.09,60.2,2700.0,58.8026,58.9297,58.7732,58.8808,2700.0
2020-04-13 10:45:00,60.33,60.47,60.25,60.47,6474.0,59.008,59.1449,58.9297,59.1449,6474.0
2020-04-13 10:50:00,60.45,60.45,60.26,60.35,3549.0,59.1253,59.1253,58.9395,59.0275,3549.0
2020-04-13 10:55:00,60.37,60.64,60.37,60.64,11716.0,59.0471,59.3112,59.0471,59.3112,11716.0
2020-04-13 11:00:00,60.54,60.67,60.31,60.35,3864.0,59.2134,59.3405,58.9884,59.0275,3864.0
2020-04-13 11:05:00,60.33,60.33,60.12,60.14,8454.0,59.008,59.008,58.8026,58.8221,8454.0
2020-04-13 11:10:00,60.08,60.23,60.08,60.17,3590.0,58.7634,58.9101,58.7634,58.8515,3590.0
2020-04-13 11:15:00,60.21,60.28,60.12,60.12,4421.0,58.8906,58.959,58.8026,58.8026,4421.0
2020-04-13 11:20:00,60.07,60.15,59.82,60.06,5683.0,58.7537,58.8319,58.5091,58.7439,5683.0
2020-04-13 11:25:00,60.01,60.25,60.01,60.24,3182.0,58.695,58.9297,58.695,58.9199,3182.0
2020-04-13 11:30:00,60.2,60.22,60.01,60.16,1888.0,58.8808,58.9004,58.695,58.8417,1888.0
2020-04-13 11:35:00,60.12,60.16,60.01,60.1,2400.0,58.8026,58.8417,58.695,58.783,2400.0
2020-04-13 11:40:00,60.08,60.1,59.96,60.04,3302.0,58.7634,58.783,58.6461,58.7243,3302.0
2020-04-13 11:45:00,60.03,60.31,60.03,60.31,1778.0,58.7145,58.9884,58.7145,58.9884,1778.0
2020-04-13 11:50:00,60.18,60.37,60.18,60.37,3300.0,58.8612,59.0471,58.8612,59.0471,3300.0
2020-04-13 11:55:00,60.35,60.43,60.2,60.2,5150.0,59.0275,59.1058,58.8808,58.8808,5150.0
2020-04-13 12:00:00,60.24,60.6,60.22,60.57,8348.0,58.9199,59.272,58.9004,59.2427,8348.0
2020-04-13 12:05:00,60.55,60.73,60.49,60.73,4916.0,59.2231,59.3992,59.1644,59.3992,4916.0
2020-04-13 12:10:00,60.64,61.08,60.62,61.08,30402.0,59.3112,59.7415,59.2916,59.7415,30402.0
2020-04-13 12:15:00,61.03,61.22,60.96,61.2,2629.0,59.6926,59.8784,59.6241,59.8589,2629.0
2020-04-13 12:20:00,61.1,61.39,61.04,61.34,7371.0,59.7611,60.0447,59.7024,59.9958,7371.0
2020-04-13 12:25:00,61.37,61.41,61.05,61.09,4910.0,60.0252,60.0643,59.7122,59.7513,4910.0
2020-04-13 12:30:00,61.11,61.11,60.89,60.89,13268.0,59.7709,59.7709,59.5557,59.5557,13268.0
2020-04-13 12:35:00,60.87,61.09,60.87,61.04,4750.0,59.5361,59.7513,59.5361,59.7024,4750.0
2020-04-13 12:40:00,61.02,61.08,60.95,60.95,900.0,59.6828,59.7415,59.6144,59.6144,900.0
2020-04-13 12:45:00,61.17,61.25,61.1,61.24,4584.0,59.8295,59.9078,59.7611,59.898,4584.0
2020-04-13 12:50:00,61.14,61.14,60.86,60.87,1500.0,59.8002,59.8002,59.5263,59.5361,1500.0
2020-04-13 12:55:00,60.68,60.76,60.67,60.72,4274.0,59.3503,59.4285,59.3405,59.3894,4274.0
2020-04-13 13:00:00,60.74,60.74,60.62,60.66,1000.0,59.409,59.409,59.2916,59.3307,1000.0
2020-04-13 13:05:00,60.69,60.99,60.64,60.92,6600.0,59.3601,59.6535,59.3112,59.585,6600.0
2020-04-13 13:10:00,60.92,60.92,60.62,60.62,3025.0,59.585,59.585,59.2916,59.2916,3025.0
2020-04-13 13:15:00,60.69,60.77,60.62,60.71,2500.0,59.3601,59.4383,59.2916,59.3796,2500.0
2020-04-13 13:20:00,60.78,60.81,60.63,60.69,2440.0,59.4481,59.4774,59.3014,59.3601,2440.0
2020-04-13 13:25:00,60.73,60.83,60.68,60.77,1600.0,59.3992,59.497,59.3503,59.4383,1600.0
2020-04-13 13:30:00,60.72,60.88,60.72,60.84,1974.0,59.3894,59.5459,59.3894,59.5068,1974.0
2020-04-13 13:35:00,60.9,61.03,60.83,61.03,1800.0,59.5655,59.6926,59.497,59.6926,1800.0
2020-04-13 13:40:00,61.01,61.13,60.97,61.03,1503.0,59.6731,59.7904,59.6339,59.6926,1503.0
2020-04-13 13:45:00,61.07,61.13,60.99,61.03,2803.0,59.7317,59.7904,59.6535,59.6926,2803.0
2020-04-13 13:50:00,61.05,61.23,61.04,61.2,2510.0,59.7122,59.8882,59.7024,59.8589,2510.0
2020-04-13 13:55:00,61.2,61.25,61.11,61.11,2000.0,59.8589,59.9078,59.7709,59.7709,2000.0
2020-04-13 14:00:00,61.17,61.34,61.07,61.26,4505.0,59.8295,59.9958,59.7317,59.9176,4505.0
2020-04-13 14:05:00,61.23,61.43,61.19,61.22,3508.0,59.8882,60.0838,59.8491,59.8784,3508.0
2020-04-13 14:10:00,61.31,61.31,60.8,60.83,41450.0,59.9665,59.9665,59.4677,59.497,41450.0
2020-04-13 14:15:00,60.83,61.16,60.8,61.05,21696.0,59.497,59.8198,59.4677,59.7122,21696.0
2020-04-13 14:20:00,61.05,61.06,60.76,60.82,14929.0,59.7122,59.722,59.4285,59.4872,14929.0
2020-04-13 14:25:00,60.77,60.78,60.67,60.69,2632.0,59.4383,59.4481,59.3405,59.3601,2632.0
2020-04-13 14:30:00,60.78,60.93,60.78,60.85,6719.0,59.4481,59.5948,59.4481,59.5166,6719.0
2020-04-13 14:35:00,60.88,60.88,60.79,60.79,1128.0,59.5459,59.5459,59.4579,59.4579,1128.0
2020-04-13 14:40:00,60.75,60.75,60.64,60.67,1210.0,59.4187,59.4187,59.3112,59.3405,1210.0
2020-04-13 14:45:00,60.68,60.85,60.61,60.75,3595.0,59.3503,59.5166,59.2818,59.4187,3595.0
2020-04-13 14:50:00,60.74,60.78,60.59,60.72,2622.0,59.409,59.4481,59.2623,59.3894,2622.0
2020-04-13 14:55:00,60.68,60.85,60.67,60.77,2521.0,59.3503,59.5166,59.3405,59.4383,2521.0
2020-04-13 15:00:00,60.78,60.78,60.55,60.55,3484.0,59.4481,59.4481,59.2231,59.2231,3484.0
2020-04-13 15:05:00,60.61,60.71,60.56,60.61,4173.0,59.2818,59.3796,59.2329,59.2818,4173.0
2020-04-13 15:10:00,60.61,60.81,60.59,60.68,4092.0,59.2818,59.4774,59.2623,59.3503,4092.0
2020-04-13 15:15:00,60.67,60.99,60.63,60.98,12147.0,59.3405,59.6535,59.3014,59.6437,12147.0
2020-04-13 15:20:00,60.97,61.11,60.77,60.78,3708.0,59.6339,59.7709,59.4383,59.4481,3708.0
2020-04-13 15:25:00,60.84,60.93,60.76,60.93,6036.0,59.5068,59.5948,59.4285,59.5948,6036.0
2020-04-13 15:30:00,60.94,61.16,60.89,61.07,11976.0,59.6046,59.8198,59.5557,59.7317,11976.0
2020-04-13 15:35:00,61.05,61.14,60.94,61.13,8087.0,59.7122,59.8002,59.6046,59.7904,8087.0
2020-04-13 15:40:00,61.09,61.21,61.0,61.2,11363.0,59.7513,59.8687,59.6633,59.8589,11363.0
2020-04-13 15:45:00,61.18,61.23,61.02,61.11,20018.0,59.8393,59.8882,59.6828,59.7709,20018.0
2020-04-13 15:50:00,61.16,61.16,60.81,60.95,25885.0,59.8198,59.8198,59.4774,59.6144,25885.0
2020-04-13 15:55:00,61.11,61.25,60.74,60.95,40348.0,59.7709,59.9078,59.409,59.6144,40348.0
2020-04-14 09:30:00,62.71,63.31,62.56,63.31,17052.0,61.3358,61.9227,61.1891,61.9227,17052.0
2020-04-14 09:35:00,63.12,63.45,62.74,62.8,20146.0,61.7368,62.0596,61.3651,61.4238,20146.0
2020-04-14 09:40:00,62.75,63.2,62.75,63.14,19256.0,61.3749,61.8151,61.3749,61.7564,19256.0
2020-04-14 09:45:00,63.11,63.72,63.02,63.59,14365.0,61.727,62.3237,61.639,62.1965,14365.0
2020-04-14 09:50:00,63.69,63.81,63.56,63.78,12581.0,62.2943,62.4117,62.1672,62.3824,12581.0
2020-04-14 09:55:00,63.74,64.0,63.7,63.95,9978.0,62.3432,62.5975,62.3041,62.5486,9978.0
2020-04-14 10:00:00,63.93,64.05,63.69,63.98,16067.0,62.5291,62.6464,62.2943,62.578,16067.0
2020-04-14 10:05:00,63.92,63.93,63.75,63.88,15376.0,62.5193,62.5291,62.353,62.4802,15376.0
2020-04-14 10:10:00,63.88,64.41,63.87,64.29,33472.0,62.4802,62.9985,62.4704,62.8812,33472.0
2020-04-14 10:15:00,64.26,64.56,64.25,64.56,7550.0,62.8518,63.1453,62.8421,63.1453,7550.0
2020-04-14 10:20:00,64.54,64.61,64.41,64.42,6450.0,63.1257,63.1942,62.9985,63.0083,6450.0
2020-04-14 10:25:00,64.53,64.54,64.1,64.23,7737.0,63.1159,63.1257,62.6953,62.8225,7737.0
2020-04-14 10:30:00,64.24,64.35,64.16,64.19,5655.0,62.8323,62.9399,62.754,62.7834,5655.0
2020-04-14 10:35:00,64.21,64.31,63.96,63.96,7702.0,62.8029,62.9007,62.5584,62.5584,7702.0
2020-04-14 10:40:00,63.99,64.23,63.89,64.18,12117.0,62.5877,62.8225,62.4899,62.7736,12117.0
2020-04-14 10:45:00,64.25,64.39,63.99,64.02,12707.0,62.8421,62.979,62.5877,62.6171,12707.0
2020-04-14 10:50:00,64.03,64.11,63.84,63.86,7422.0,62.6269,62.7051,62.441,62.4606,7422.0
2020-04-14 10:55:00,63.86,63.86,63.7,63.75,10650.0,62.4606,62.4606,62.3041,62.353,10650.0
2020-04-14 11:00:00,63.72,63.96,63.55,63.55,8126.0,62.3237,62.5584,62.1574,62.1574,8126.0
2020-04-14 11:05:00,63.53,63.53,63.14,63.3,13130.0,62.1378,62.1378,61.7564,61.9129,13130.0
2020-04-14 11:10:00,63.27,63.51,63.15,63.5,10184.0,61.8835,62.1183,61.7662,62.1085,10184.0
2020-04-14 11:15:00,63.45,63.63,63.38,63.41,4126.0,62.0596,62.2356,61.9911,62.0205,4126.0
2020-04-14 11:20:00,63.27,63.76,63.27,63.72,4884.0,61.8835,62.3628,61.8835,62.3237,4884.0
2020-04-14 11:25:00,63.76,63.91,63.69,63.69,6718.0,62.3628,62.5095,62.2943,62.2943,6718.0
2020-04-14 11:30:00,63.75,63.82,63.6,63.69,6636.0,62.353,62.4215,62.2063,62.2943,6636.0
2020-04-14 11:35:00,63.66,63.78,63.59,63.59,5672.0,62.265,62.3824,62.1965,62.1965,5672.0
2020-04-14 11:40:00,63.64,63.85,63.5,63.85,5896.0,62.2454,62.4508,62.1085,62.4508,5896.0
2020-04-14 11:45:00,63.81,63.85,63.62,63.67,5051.0,62.4117,62.4508,62.2259,62.2748,5051.0
2020-04-14 11:50:00,63.65,63.81,63.65,63.76,9150.0,62.2552,62.4117,62.2552,62.3628,9150.0
2020-04-14 11:55:00,63.8,63.92,63.64,63.71,5750.0,62.4019,62.5193,62.2454,62.3139,5750.0
2020-04-14 12:00:00,63.71,64.04,63.71,63.97,3886.0,62.3139,62.6367,62.3139,62.5682,3886.0
2020-04-14 12:05:00,63.97,64.05,63.9,64.0,5079.0,62.5682,62.6464,62.4997,62.5975,5079.0
2020-04-14 12:10:00,64.04,64.04,63.62,63.71,10676.0,62.6367,62.6367,62.2259,62.3139,10676.0
2020-04-14 12:15:00,63.73,63.96,63.66,63.83,7117.0,62.3334,62.5584,62.265,62.4313,7117.0
2020-04-14 12:20:00,63.86,63.98,63.75,63.8,5749.0,62.4606,62.578,62.353,62.4019,5749.0
2020-04-14 12:25:00,63.77,63.89,63.65,63.81,6042.0,62.3726,62.4899,62.2552,62.4117,6042.0
2020-04-14 12:30:00,63.8,63.89,63.62,63.68,9581.0,62.4019,62.4899,62.2259,62.2845,9581.0
2020-04-14 12:35:00,63.68,63.7,63.39,63.41,9077.0,62.2845,62.3041,62.0009,62.0205,9077.0
2020-04-14 12:40:00,63.42,63.52,63.38,63.46,5315.0,62.0302,62.128,61.9911,62.0694,5315.0
2020-04-14 12:45:00,63.46,63.61,63.34,63.51,10280.0,62.0694,62.2161,61.952,62.1183,10280.0
2020-04-14 12:50:00,63.6,63.68,63.48,63.68,5700.0,62.2063,62.2845,62.0889,62.2845,5700.0
2020-04-14 12:55:00,63.69,63.7,63.48,63.57,5661.0,62.2943,62.3041,62.0889,62.177,5661.0
2020-04-14 13:00:00,63.53,63.54,63.36,63.49,2500.0,62.1378,62.1476,61.9716,62.0987,2500.0
2020-04-14 13:05:00,63.44,63.49,63.31,63.49,4000.0,62.0498,62.0987,61.9227,62.0987,4000.0
2020-04-14 13:10:00,63.49,63.71,63.49,63.7,11616.0,62.0987,62.3139,62.0987,62.3041,11616.0
2020-04-14 13:15:00,63.72,63.84,63.7,63.78,12189.0,62.3237,62.441,62.3041,62.3824,12189.0
2020-04-14 13:20:00,63.77,63.84,63.74,63.82,7801.0,62.3726,62.441,62.3432,62.4215,7801.0
2020-04-14 13:25:00,63.81,63.88,63.78,63.82,10993.0,62.4117,62.4802,62.3824,62.4215,10993.0
2020-04-14 13:30:00,63.84,64.0,63.81,63.97,12612.0,62.441,62.5975,62.4117,62.5682,12612.0
2020-04-14 13:35:00,63.93,63.99,63.89,63.95,8300.0,62.5291,62.5877,62.4899,62.5486,8300.0
2020-04-14 13:40:00,63.96,64.15,63.96,64.03,6300.0,62.5584,62.7442,62.5584,62.6269,6300.0
2020-04-14 13:45:00,64.03,64.15,64.01,64.12,6839.0,62.6269,62.7442,62.6073,62.7149,6839.0
2020-04-14 13:50:00,64.11,64.23,64.07,64.13,7000.0,62.7051,62.8225,62.666,62.7247,7000.0
2020-04-14 13:55:00,64.08,64.13,64.03,64.08,7300.0,62.6758,62.7247,62.6269,62.6758,7300.0
2020-04-14 14:00:00,64.08,64.09,64.0,64.05,16110.0,62.6758,62.6856,62.5975,62.6464,16110.0
2020-04-14 14:05:00,64.03,64.1,63.96,63.98,16914.0,62.6269,62.6953,62.5584,62.578,16914.0
2020-04-14 14:10:00,64.0,64.05,63.75,63.8,19482.0,62.5975,62.6464,62.353,62.4019,19482.0
2020-04-14 14:15:00,63.8,63.87,63.45,63.63,33408.0,62.4019,62.4704,62.0596,62.2356,33408.0
2020-04-14 14:20:00,63.61,63.63,63.38,63.43,29455.0,62.2161,62.2356,61.9911,62.04,29455.0
2020-04-14 14:25:00,63.39,63.43,63.27,63.38,10852.0,62.0009,62.04,61.8835,61.9911,10852.0
2020-04-14 14:30:00,63.37,63.43,63.24,63.25,13027.0,61.9813,62.04,61.8542,61.864,13027.0
2020-04-14 14:35:00,63.27,63.3,63.12,63.16,12122.0,61.8835,61.9129,61.7368,61.7759,12122.0
2020-04-14 14:40:00,63.17,63.21,63.05,63.1,10652.0,61.7857,61.8248,61.6683,61.7173,10652.0
2020-04-14 14:45:00,63.08,63.12,62.81,62.85,31234.0,61.6977,61.7368,61.4336,61.4727,31234.0
2020-04-14 14:50:00,62.86,63.08,62.83,62.97,16748.0,61.4825,61.6977,61.4532,61.5901,16748.0
2020-04-14 14:55:00,62.96,63.04,62.91,63.02,11297.0,61.5803,61.6586,61.5314,61.639,11297.0
2020-04-14 15:00:00,63.0,63.12,62.86,63.03,9297.0,61.6194,61.7368,61.4825,61.6488,9297.0
2020-04-14 15:05:00,63.02,63.3,62.96,63.28,6932.0,61.639,61.9129,61.5803,61.8933,6932.0
2020-04-14 15:10:00,63.32,63.36,63.16,63.36,7571.0,61.9324,61.9716,61.7759,61.9716,7571.0
2020-04-14 15:15:00,63.31,63.36,63.14,63.32,10462.0,61.9227,61.9716,61.7564,61.9324,10462.0
2020-04-14 15:20:00,63.33,63.33,63.19,63.28,8000.0,61.9422,61.9422,61.8053,61.8933,8000.0
2020-04-14 15:25:00,63.25,63.31,63.17,63.28,13831.0,61.864,61.9227,61.7857,61.8933,13831.0
2020-04-14 15:30:00,63.27,63.32,63.2,63.2,33464.0,61.8835,61.9324,61.8151,61.8151,33464.0
2020-04-14 15:35:00,63.2,63.3,63.2,63.25,19907.0,61.8151,61.9129,61.8151,61.864,19907.0
2020-04-14 15:40:00,63.27,63.49,63.27,63.44,19302.0,61.8835,62.0987,61.8835,62.0498,19302.0
2020-04-14 15:45:00,63.46,63.55,63.41,63.51,23405.0,62.0694,62.1574,62.0205,62.1183,23405.0
2020-04-14 15:50:00,63.52,63.71,63.21,63.24,58409.0,62.128,62.3139,61.8248,61.8542,58409.0
2020-04-14 15:55:00,63.2,63.44,63.19,63.31,74026.0,61.8151,62.0498,61.8053,61.9227,74026.0
2020-04-15 09:30:00,60.92,61.46,60.36,60.84,51244.0,59.585,60.1132,59.0373,59.5068,51244.0
2020-04-15 09:35:00,60.97,61.41,60.67,60.98,14627.0,59.6339,60.0643,59.3405,59.6437,14627.0
2020-04-15 09:40:00,60.95,61.21,60.4,60.59,11919.0,59.6144,59.8687,59.0764,59.2623,11919.0
2020-04-15 09:45:00,60.56,60.81,60.4,60.78,7628.0,59.2329,59.4774,59.0764,59.4481,7628.0
2020-04-15 09:50:00,60.88,60.93,60.34,60.34,11101.0,59.5459,59.5948,59.0177,59.0177,11101.0
2020-04-15 09:55:00,60.32,60.8,60.23,60.67,7081.0,58.9982,59.4677,58.9101,59.3405,7081.0
2020-04-15 10:00:00,60.66,60.72,60.43,60.45,8343.0,59.3307,59.3894,59.1058,59.1253,8343.0
2020-04-15 10:05:00,60.52,60.62,60.35,60.55,7214.0,59.1938,59.2916,59.0275,59.2231,7214.0
2020-04-15 10:10:00,60.52,60.67,60.34,60.43,15171.0,59.1938,59.3405,59.0177,59.1058,15171.0
2020-04-15 10:15:00,60.46,60.51,60.22,60.23,18077.0,59.1351,59.184,58.9004,58.9101,18077.0
2020-04-15 10:20:00,60.23,60.39,60.1,60.1,23359.0,58.9101,59.0666,58.783,58.783,23359.0
2020-04-15 10:25:00,60.04,60.06,59.7,59.73,23296.0,58.7243,58.7439,58.3918,58.4211,23296.0
2020-04-15 10:30:00,59.65,59.92,59.54,59.76,21093.0,58.3429,58.6069,58.2353,58.4504,21093.0
2020-04-15 10:35:00,59.77,59.86,59.23,59.48,33536.0,58.4602,58.5483,57.9321,58.1766,33536.0
2020-04-15 10:40:00,59.49,59.96,59.33,59.85,32628.0,58.1864,58.6461,58.0299,58.5385,32628.0
2020-04-15 10:45:00,59.85,60.04,59.8,60.04,33951.0,58.5385,58.7243,58.4896,58.7243,33951.0
2020-04-15 10:50:00,60.02,60.32,59.99,60.3,51391.0,58.7047,58.9982,58.6754,58.9786,51391.0
2020-04-15 10:55:00,60.28,60.72,60.23,60.6,30215.0,58.959,59.3894,58.9101,59.272,30215.0
2020-04-15 11:00:00,60.65,60.74,60.5,60.71,14182.0,59.3209,59.409,59.1742,59.3796,14182.0
2020-04-15 11:05:00,60.66,60.71,60.42,60.46,10687.0,59.3307,59.3796,59.096,59.1351,10687.0
2020-04-15 11:10:00,60.5,60.8,60.44,60.75,10220.0,59.1742,59.4677,59.1155,59.4187,10220.0
2020-04-15 11:15:00,60.75,60.78,60.61,60.72,9779.0,59.4187,59.4481,59.2818,59.3894,9779.0
2020-04-15 11:20:00,60.65,60.65,60.38,60.44,6105.0,59.3209,59.3209,59.0569,59.1155,6105.0
2020-04-15 11:25:00,60.42,60.6,60.42,60.55,4167.0,59.096,59.272,59.096,59.2231,4167.0
2020-04-15 11:30:00,60.6,60.76,60.59,60.68,3910.0,59.272,59.4285,59.2623,59.3503,3910.0
2020-04-15 11:35:00,60.62,60.62,60.26,60.26,3050.0,59.2916,59.2916,58.9395,58.9395,3050.0
2020-04-15 11:40:00,60.29,60.36,60.16,60.26,4524.0,58.9688,59.0373,58.8417,58.9395,4524.0
2020-04-15 11:45:00,60.26,60.33,60.18,60.21,2775.0,58.9395,59.008,58.8612,58.8906,2775.0
2020-04-15 11:50:00,60.22,60.36,60.19,60.29,3055.0,58.9004,59.0373,58.871,58.9688,3055.0
2020-04-15 11:55:00,60.32,60.36,60.23,60.25,5719.0,58.9982,59.0373,58.9101,58.9297,5719.0
2020-04-15 12:00:00,60.25,60.51,60.17,60.39,11787.0,58.9297,59.184,58.8515,59.0666,11787.0
2020-04-15 12:05:00,60.43,60.46,60.33,60.38,10142.0,59.1058,59.1351,59.008,59.0569,10142.0
2020-04-15 12:10:00,60.41,60.52,60.38,60.52,8062.0,59.0862,59.1938,59.0569,59.1938,8062.0
2020-04-15 12:15:00,60.48,60.67,60.48,60.58,7675.0,59.1547,59.3405,59.1547,59.2525,7675.0
2020-04-15 12:20:00,60.57,60.78,60.57,60.71,3500.0,59.2427,59.4481,59.2427,59.3796,3500.0
2020-04-15 12:25:00,60.69,60.85,60.63,60.85,8500.0,59.3601,59.5166,59.3014,59.5166,8500.0
2020-04-15 12:30:00,60.84,60.92,60.79,60.87,10143.0,59.5068,59.585,59.4579,59.5361,10143.0
2020-04-15 12:35:00,60.91,60.97,60.84,60.9,4729.0,59.5752,59.6339,59.5068,59.5655,4729.0
2020-04-15 12:40:00,60.89,61.1,60.79,61.1,7420.0,59.5557,59.7611,59.4579,59.7611,7420.0
2020-04-15 12:45:00,61.07,61.15,61.02,61.1,8664.0,59.7317,59.81,59.6828,59.7611,8664.0
2020-04-15 12:50:00,61.07,61.2,61.07,61.2,3355.0,59.7317,59.8589,59.7317,59.8589,3355.0
2020-04-15 12:55:00,61.16,61.25,61.03,61.05,14158.0,59.8198,59.9078,59.6926,59.7122,14158.0
2020-04-15 13:00:00,61.05,61.07,60.75,60.98,32921.0,59.7122,59.7317,59.4187,59.6437,32921.0
2020-04-15 13:05:00,60.91,60.97,60.81,60.91,14499.0,59.5752,59.6339,59.4774,59.5752,14499.0
2020-04-15 13:10:00,60.96,61.17,60.96,61.17,2300.0,59.6241,59.8295,59.6241,59.8295,2300.0
2020-04-15 13:15:00,61.14,61.27,61.11,61.2,5232.0,59.8002,59.9274,59.7709,59.8589,5232.0
2020-04-15 13:20:00,61.22,61.24,61.08,61.21,5887.0,59.8784,59.898,59.7415,59.8687,5887.0
2020-04-15 13:25:00,61.12,61.22,60.98,61.0,10419.0,59.7806,59.8784,59.6437,59.6633,10419.0
2020-04-15 13:30:00,60.99,61.05,60.94,60.98,3915.0,59.6535,59.7122,59.6046,59.6437,3915.0
2020-04-15 13:35:00,60.95,60.99,60.83,60.93,2700.0,59.6144,59.6535,59.497,59.5948,2700.0
2020-04-15 13:40:00,60.92,60.98,60.87,60.91,3952.0,59.585,59.6437,59.5361,59.5752,3952.0
2020-04-15 13:45:00,60.95,61.05,60.87,60.96,3657.0,59.6144,59.7122,59.5361,59.6241,3657.0
2020-04-15 13:50:00,60.99,61.07,60.88,60.88,3100.0,59.6535,59.7317,59.5459,59.5459,3100.0
2020-04-15 13:55:00,60.97,61.04,60.89,60.96,1901.0,59.6339,59.7024,59.5557,59.6241,1901.0
2020-04-15 14:00:00,60.95,61.23,60.94,61.14,4049.0,59.6144,59.8882,59.6046,59.8002,4049.0
2020-04-15 14:05:00,61.14,61.21,61.03,61.1,3920.0,59.8002,59.8687,59.6926,59.7611,3920.0
2020-04-15 14:10:00,61.09,61.28,61.04,61.28,3606.0,59.7513,59.9371,59.7024,59.9371,3606.0
2020-04-15 14:15:00,61.28,61.34,61.16,61.3,2975.0,59.9371,59.9958,59.8198,59.9567,2975.0
2020-04-15 14:20:00,61.33,61.52,61.31,61.42,12807.0,59.986,60.1719,59.9665,60.0741,12807.0
2020-04-15 14:25:00,61.4,61.51,61.31,61.44,5098.0,60.0545,60.1621,59.9665,60.0936,5098.0
2020-04-15 14:30:00,61.44,61.64,61.43,61.53,8125.0,60.0936,60.2892,60.0838,60.1817,8125.0
2020-04-15 14:35:00,61.52,61.71,61.52,61.68,4015.0,60.1719,60.3577,60.1719,60.3284,4015.0
2020-04-15 14:40:00,61.68,61.74,61.62,61.73,5191.0,60.3284,60.3871,60.2697,60.3773,5191.0
2020-04-15 14:45:00,61.73,61.82,61.63,61.75,8931.0,60.3773,60.4653,60.2795,60.3968,8931.0
2020-04-15 14:50:00,61.66,61.67,61.51,61.52,11200.0,60.3088,60.3186,60.1621,60.1719,11200.0
2020-04-15 14:55:00,61.52,61.7,61.41,61.7,9213.0,60.1719,60.3479,60.0643,60.3479,9213.0
2020-04-15 15:00:00,61.65,61.75,61.57,61.67,6618.0,60.299,60.3968,60.2208,60.3186,6618.0
2020-04-15 15:05:00,61.66,61.68,61.43,61.51,79204.0,60.3088,60.3284,60.0838,60.1621,79204.0
2020-04-15 15:10:00,61.55,61.55,61.46,61.48,6600.0,60.2012,60.2012,60.1132,60.1328,6600.0
2020-04-15 15:15:00,61.53,61.66,61.48,61.66,8799.0,60.1817,60.3088,60.1328,60.3088,8799.0
2020-04-15 15:20:00,61.62,61.67,61.57,61.61,8648.0,60.2697,60.3186,60.2208,60.2599,8648.0
2020-04-15 15:25:00,61.62,61.65,61.49,61.5,8700.0,60.2697,60.299,60.1425,60.1523,8700.0
2020-04-15 15:30:00,61.46,61.52,61.3,61.35,13803.0,60.1132,60.1719,59.9567,60.0056,13803.0
2020-04-15 15:35:00,61.37,61.58,61.32,61.54,15327.0,60.0252,60.2306,59.9763,60.1914,15327.0
2020-04-15 15:40:00,61.53,61.55,61.27,61.39,23872.0,60.1817,60.2012,59.9274,60.0447,23872.0
2020-04-15 15:45:00,61.44,61.62,61.44,61.61,14206.0,60.0936,60.2697,60.0936,60.2599,14206.0
2020-04-15 15:50:00,61.59,61.59,61.09,61.12,65958.0,60.2403,60.2403,59.7513,59.7806,65958.0
2020-04-15 15:55:00,61.13,61.3,61.04,61.1,97628.0,59.7904,59.9567,59.7024,59.7611,97628.0
2020-04-16 09:30:00,62.43,62.75,62.02,62.18,33445.0,61.0619,61.3749,60.6609,60.8174,33445.0
2020-04-16 09:35:00,62.16,62.3,62.03,62.28,15081.0,60.7979,60.9348,60.6707,60.9152,15081.0
2020-04-16 09:40:00,62.29,62.67,62.26,62.49,10102.0,60.925,61.2967,60.8957,61.1206,10102.0
2020-04-16 09:45:00,62.62,62.9,62.46,62.65,16258.0,61.2478,61.5216,61.0913,61.2771,16258.0
2020-04-16 09:50:00,62.59,62.65,62.2,62.2,78250.0,61.2184,61.2771,60.837,60.837,78250.0
2020-04-16 09:55:00,62.23,62.3,61.96,62.02,17969.0,60.8663,60.9348,60.6022,60.6609,17969.0
2020-04-16 10:00:00,62.03,62.16,61.97,61.99,26093.0,60.6707,60.7979,60.612,60.6316,26093.0
2020-04-16 10:05:00,62.02,62.46,62.0,62.34,37060.0,60.6609,61.0913,60.6414,60.9739,37060.0
2020-04-16 10:10:00,62.36,62.4,62.08,62.2,5600.0,60.9935,61.0326,60.7196,60.837,5600.0
2020-04-16 10:15:00,62.28,62.35,62.15,62.31,5808.0,60.9152,60.9837,60.7881,60.9446,5808.0
2020-04-16 10:20:00,62.29,62.68,62.29,62.68,8350.0,60.925,61.3065,60.925,61.3065,8350.0
2020-04-16 10:25:00,62.61,63.05,62.52,63.05,19269.0,61.238,61.6683,61.15,61.6683,19269.0
2020-04-16 10:30:00,63.09,63.31,62.98,63.16,25250.0,61.7075,61.9227,61.5999,61.7759,25250.0
2020-04-16 10:35:00,63.17,63.26,62.94,63.0,7150.0,61.7857,61.8737,61.5608,61.6194,7150.0
2020-04-16 10:40:00,62.92,63.4,62.88,63.4,14557.0,61.5412,62.0107,61.5021,62.0107,14557.0
2020-04-16 10:45:00,63.35,63.63,63.25,63.6,19818.0,61.9618,62.2356,61.864,62.2063,19818.0
2020-04-16 10:50:00,63.58,63.58,63.26,63.32,17026.0,62.1867,62.1867,61.8737,61.9324,17026.0
2020-04-16 10:55:00,63.39,63.53,63.34,63.48,14713.0,62.0009,62.1378,61.952,62.0889,14713.0
2020-04-16 11:00:00,63.5,63.64,63.27,63.33,35825.0,62.1085,62.2454,61.8835,61.9422,35825.0
2020-04-16 11:05:00,63.4,63.7,63.38,63.55,28254.0,62.0107,62.3041,61.9911,62.1574,28254.0
2020-04-16 11:10:00,63.53,63.74,63.5,63.56,31264.0,62.1378,62.3432,62.1085,62.1672,31264.0
2020-04-16 11:15:00,63.56,63.7,63.51,63.67,8763.0,62.1672,62.3041,62.1183,62.2748,8763.0
2020-04-16 11:20:00,63.7,63.83,63.66,63.83,14331.0,62.3041,62.4313,62.265,62.4313,14331.0
2020-04-16 11:25:00,63.85,64.0,63.8,63.88,12871.0,62.4508,62.5975,62.4019,62.4802,12871.0
2020-04-16 11:30:00,63.9,63.92,63.68,63.89,16090.0,62.4997,62.5193,62.2845,62.4899,16090.0
2020-04-16 11:35:00,63.87,63.92,63.76,63.85,14150.0,62.4704,62.5193,62.3628,62.4508,14150.0
2020-04-16 11:40:00,63.89,64.2,63.85,64.12,26517.0,62.4899,62.7931,62.4508,62.7149,26517.0
2020-04-16 11:45:00,64.12,64.23,63.97,64.08,8760.0,62.7149,62.8225,62.5682,62.6758,8760.0
2020-04-16 11:50:00,64.02,64.57,64.01,64.55,14359.0,62.6171,63.155,62.6073,63.1355,14359.0
2020-04-16 11:55:00,64.55,64.59,64.43,64.46,15861.0,63.1355,63.1746,63.0181,63.0474,15861.0
2020-04-16 12:00:00,64.44,64.48,64.12,64.19,20654.0,63.0279,63.067,62.7149,62.7834,20654.0
2020-04-16 12:05:00,64.16,64.16,63.93,64.01,11797.0,62.754,62.754,62.5291,62.6073,11797.0
2020-04-16 12:10:00,63.98,64.07,63.96,63.98,15740.0,62.578,62.666,62.5584,62.578,15740.0
2020-04-16 12:15:00,63.94,63.96,63.6,63.64,15439.0,62.5388,62.5584,62.2063,62.2454,15439.0
2020-04-16 12:20:00,63.6,63.63,63.43,63.54,8156.0,62.2063,62.2356,62.04,62.1476,8156.0
2020-04-16 12:25:00,63.55,63.61,63.4,63.49,77603.0,62.1574,62.2161,62.0107,62.0987,77603.0
2020-04-16 12:30:00,63.46,63.47,63.05,63.21,19303.0,62.0694,62.0791,61.6683,61.8248,19303.0
2020-04-16 12:35:00,63.25,63.25,62.95,63.15,41674.0,61.864,61.864,61.5705,61.7662,41674.0
2020-04-16 12:40:00,63.15,63.31,63.13,63.22,10313.0,61.7662,61.9227,61.7466,61.8346,10313.0
2020-04-16 12:45:00,63.23,63.32,62.99,63.12,22077.0,61.8444,61.9324,61.6097,61.7368,22077.0
2020-04-16 12:50:00,63.04,63.23,63.03,63.23,3302.0,61.6586,61.8444,61.6488,61.8444,3302.0
2020-04-16 12:55:00,63.17,63.32,63.11,63.12,74117.0,61.7857,61.9324,61.727,61.7368,74117.0
2020-04-16 13:00:00,63.15,63.25,63.0,63.03,32487.0,61.7662,61.864,61.6194,61.6488,32487.0
2020-04-16 13:05:00,63.04,63.36,63.04,63.16,31966.0,61.6586,61.9716,61.6586,61.7759,31966.0
2020-04-16 13:10:00,63.14,63.25,63.09,63.24,10583.0,61.7564,61.864,61.7075,61.8542,10583.0
2020-04-16 13:15:00,63.27,63.47,63.26,63.36,21255.0,61.8835,62.0791,61.8737,61.9716,21255.0
2020-04-16 13:20:00,63.38,63.38,63.19,63.21,12902.0,61.9911,61.9911,61.8053,61.8248,12902.0
2020-04-16 13:25:00,63.16,63.23,63.08,63.16,32968.0,61.7759,61.8444,61.6977,61.7759,32968.0
2020-04-16 13:30:00,63.12,63.5,63.12,63.5,35617.0,61.7368,62.1085,61.7368,62.1085,35617.0
2020-04-16 13:35:00,63.51,63.79,63.51,63.6,7550.0,62.1183,62.3921,62.1183,62.2063,7550.0
2020-04-16 13:40:00,63.65,63.96,63.59,63.81,25244.0,62.2552,62.5584,62.1965,62.4117,25244.0
2020-04-16 13:45:00,63.83,63.88,63.78,63.82,9748.0,62.4313,62.4802,62.3824,62.4215,9748.0
2020-04-16 13:50:00,63.78,63.87,63.56,63.56,13752.0,62.3824,62.4704,62.1672,62.1672,13752.0
2020-04-16 13:55:00,63.55,63.65,63.54,63.65,5099.0,62.1574,62.2552,62.1476,62.2552,5099.0
2020-04-16 14:00:00,63.62,63.62,63.23,63.59,38602.0,62.2259,62.2259,61.8444,62.1965,38602.0
2020-04-16 14:05:00,63.57,63.93,63.49,63.93,21613.0,62.177,62.5291,62.0987,62.5291,21613.0
2020-04-16 14:10:00,63.9,63.93,63.72,63.81,28906.0,62.4997,62.5291,62.3237,62.4117,28906.0
2020-04-16 14:15:00,63.8,64.0,63.61,64.0,49156.0,62.4019,62.5975,62.2161,62.5975,49156.0
2020-04-16 14:20:00,64.01,64.08,63.91,63.93,14336.0,62.6073,62.6758,62.5095,62.5291,14336.0
2020-04-16 14:25:00,63.9,64.23,63.9,64.13,25723.0,62.4997,62.8225,62.4997,62.7247,25723.0
2020-04-16 14:30:00,64.13,64.13,63.64,63.64,62872.0,62.7247,62.7247,62.2454,62.2454,62872.0
2020-04-16 14:35:00,63.65,64.04,63.49,63.96,135144.0,62.2552,62.6367,62.0987,62.5584,135144.0
2020-04-16 14:40:00,64.07,64.07,63.5,63.62,103577.0,62.666,62.666,62.1085,62.2259,103577.0
2020-04-16 14:45:00,63.62,63.63,63.26,63.43,47818.0,62.2259,62.2356,61.8737,62.04,47818.0
2020-04-16 14:50:00,63.44,63.72,63.36,63.7,11047.0,62.0498,62.3237,61.9716,62.3041,11047.0
2020-04-16 14:55:00,63.7,63.86,63.39,63.42,86532.0,62.3041,62.4606,62.0009,62.0302,86532.0
2020-04-16 15:00:00,63.44,63.44,63.16,63.23,46969.0,62.0498,62.0498,61.7759,61.8444,46969.0
2020-04-16 15:05:00,63.23,63.23,63.08,63.08,46782.0,61.8444,61.8444,61.6977,61.6977,46782.0
2020-04-16 15:10:00,63.07,63.43,63.06,63.38,61244.0,61.6879,62.04,61.6781,61.9911,61244.0
2020-04-16 15:15:00,63.37,63.48,63.27,63.33,15484.0,61.9813,62.0889,61.8835,61.9422,15484.0
2020-04-16 15:20:00,63.34,63.56,63.25,63.48,12276.0,61.952,62.1672,61.864,62.0889,12276.0
2020-04-16 15:25:00,63.5,63.6,63.38,63.44,36393.0,62.1085,62.2063,61.9911,62.0498,36393.0
2020-04-16 15:30:00,63.46,63.6,63.31,63.6,47249.0,62.0694,62.2063,61.9227,62.2063,47249.0
2020-04-16 15:35:00,63.6,63.71,63.53,63.6,19681.0,62.2063,62.3139,62.1378,62.2063,19681.0
2020-04-16 15:40:00,63.62,63.63,63.55,63.6,33746.0,62.2259,62.2356,62.1574,62.2063,33746.0
2020-04-16 15:45:00,63.59,63.72,63.5,63.5,36483.0,62.1965,62.3237,62.1085,62.1085,36483.0
2020-04-16 15:50:00,63.51,64.15,63.51,64.08,80682.0,62.1183,62.7442,62.1183,62.6758,80682.0
2020-04-16 15:55:00,64.08,64.08,63.85,63.86,86088.0,62.6758,62.6758,62.4508,62.4606,86088.0
2020-04-17 09:30:00,65.38,66.44,65.05,65.59,78619.0,63.9473,64.9841,63.6245,64.1527,78619.0
2020-04-17 09:35:00,65.63,65.67,65.1,65.48,16781.0,64.1918,64.2309,63.6734,64.0451,16781.0
2020-04-17 09:40:00,65.39,65.49,65.08,65.38,13696.0,63.9571,64.0549,63.6539,63.9473,13696.0
2020-04-17 09:45:00,65.47,65.6,65.2,65.39,12628.0,64.0353,64.1625,63.7712,63.9571,12628.0
2020-04-17 09:50:00,65.47,65.49,65.09,65.23,6269.0,64.0353,64.0549,63.6636,63.8006,6269.0
2020-04-17 09:55:00,65.18,65.65,65.16,65.55,9252.0,63.7517,64.2114,63.7321,64.1136,9252.0
2020-04-17 10:00:00,65.47,65.47,64.93,65.3,12215.0,64.0353,64.0353,63.5072,63.869,12215.0
2020-04-17 10:05:00,65.29,65.6,65.29,65.34,16753.0,63.8593,64.1625,63.8593,63.9082,16753.0
2020-04-17 10:10:00,65.42,65.5,64.9,64.92,16426.0,63.9864,64.0647,63.4778,63.4974,16426.0
2020-04-17 10:15:00,64.93,65.01,64.64,64.79,8988.0,63.5072,63.5854,63.2235,63.3702,8988.0
2020-04-17 10:20:00,64.74,64.94,64.69,64.91,8121.0,63.3213,63.5169,63.2724,63.4876,8121.0
2020-04-17 10:25:00,64.87,65.1,64.77,65.06,9001.0,63.4485,63.6734,63.3507,63.6343,9001.0
2020-04-17 10:30:00,64.95,65.03,64.73,64.95,8311.0,63.5267,63.605,63.3115,63.5267,8311.0
2020-04-17 10:35:00,65.0,65.26,64.89,65.25,7637.0,63.5756,63.8299,63.468,63.8201,7637.0
2020-04-17 10:40:00,65.21,65.31,65.11,65.15,22658.0,63.781,63.8788,63.6832,63.7223,22658.0
2020-04-17 10:45:00,65.11,65.18,64.93,64.94,20385.0,63.6832,63.7517,63.5072,63.5169,20385.0
2020-04-17 10:50:00,64.94,65.12,64.87,64.91,27921.0,63.5169,63.693,63.4485,63.4876,27921.0
2020-04-17 10:55:00,64.9,65.0,64.85,64.85,6249.0,63.4778,63.5756,63.4289,63.4289,6249.0
2020-04-17 11:00:00,64.85,65.02,64.81,64.98,54883.0,63.4289,63.5952,63.3898,63.5561,54883.0
2020-04-17 11:05:00,64.98,65.23,64.9,65.17,8101.0,63.5561,63.8006,63.4778,63.7419,8101.0
2020-04-17 11:10:00,65.15,65.17,65.03,65.17,17773.0,63.7223,63.7419,63.605,63.7419,17773.0
2020-04-17 11:15:00,65.21,65.33,65.13,65.19,11504.0,63.781,63.8984,63.7028,63.7615,11504.0
2020-04-17 11:20:00,65.2,65.22,64.97,65.01,16663.0,63.7712,63.7908,63.5463,63.5854,16663.0
2020-04-17 11:25:00,64.94,64.99,64.75,64.86,6061.0,63.5169,63.5658,63.3311,63.4387,6061.0
2020-04-17 11:30:00,64.88,64.92,64.65,64.81,10100.0,63.4582,63.4974,63.2333,63.3898,10100.0
2020-04-17 11:35:00,64.91,64.99,64.85,64.9,9569.0,63.4876,63.5658,63.4289,63.4778,9569.0
2020-04-17 11:40:00,64.88,65.03,64.87,64.91,8027.0,63.4582,63.605,63.4485,63.4876,8027.0
2020-04-17 11:45:00,64.89,64.92,64.6,64.67,6499.0,63.468,63.4974,63.1844,63.2528,6499.0
2020-04-17 11:50:00,64.6,64.64,64.46,64.46,7557.0,63.1844,63.2235,63.0474,63.0474,7557.0
2020-04-17 11:55:00,64.47,64.55,64.21,64.36,22571.0,63.0572,63.1355,62.8029,62.9496,22571.0
2020-04-17 12:00:00,64.39,64.39,64.23,64.23,13877.0,62.979,62.979,62.8225,62.8225,13877.0
2020-04-17 12:05:00,64.27,64.32,64.09,64.12,8553.0,62.8616,62.9105,62.6856,62.7149,8553.0
2020-04-17 12:10:00,64.13,64.34,63.97,64.27,10023.0,62.7247,62.9301,62.5682,62.8616,10023.0
2020-04-17 12:15:00,64.3,64.62,64.24,64.62,16107.0,62.891,63.2039,62.8323,63.2039,16107.0
2020-04-17 12:20:00,64.6,64.64,64.41,64.45,5608.0,63.1844,63.2235,62.9985,63.0377,5608.0
2020-04-17 12:25:00,64.45,64.45,64.16,64.25,10800.0,63.0377,63.0377,62.754,62.8421,10800.0
2020-04-17 12:30:00,64.26,64.45,64.26,64.38,7848.0,62.8518,63.0377,62.8518,62.9692,7848.0
2020-04-17 12:35:00,64.41,64.52,64.38,64.5,7218.0,62.9985,63.1061,62.9692,63.0866,7218.0
2020-04-17 12:40:00,64.48,64.55,64.47,64.5,5476.0,63.067,63.1355,63.0572,63.0866,5476.0
2020-04-17 12:45:00,64.53,64.59,64.39,64.59,5847.0,63.1159,63.1746,62.979,63.1746,5847.0
2020-04-17 12:50:00,64.58,64.62,64.56,64.61,7395.0,63.1648,63.2039,63.1453,63.1942,7395.0
2020-04-17 12:55:00,64.59,64.61,64.54,64.54,4453.0,63.1746,63.1942,63.1257,63.1257,4453.0
2020-04-17 13:00:00,64.53,64.54,64.41,64.42,5470.0,63.1159,63.1257,62.9985,63.0083,5470.0
2020-04-17 13:05:00,64.45,64.45,64.37,64.44,5031.0,63.0377,63.0377,62.9594,63.0279,5031.0
2020-04-17 13:10:00,64.44,64.57,64.42,64.55,5200.0,63.0279,63.155,63.0083,63.1355,5200.0
2020-04-17 13:15:00,64.56,64.66,64.51,64.66,8987.0,63.1453,63.2431,63.0964,63.2431,8987.0
2020-04-17 13:20:00,64.68,64.68,64.55,64.63,24475.0,63.2626,63.2626,63.1355,63.2137,24475.0
2020-04-17 13:25:00,64.63,64.68,64.5,64.51,22274.0,63.2137,63.2626,63.0866,63.0964,22274.0
2020-04-17 13:30:00,64.49,64.56,64.43,64.43,8035.0,63.0768,63.1453,63.0181,63.0181,8035.0
2020-04-17 13:35:00,64.44,64.54,64.4,64.52,7291.0,63.0279,63.1257,62.9888,63.1061,7291.0
2020-04-17 13:40:00,64.53,64.76,64.48,64.72,6310.0,63.1159,63.3409,63.067,63.3018,6310.0
2020-04-17 13:45:00,64.67,64.72,64.53,64.54,8285.0,63.2528,63.3018,63.1159,63.1257,8285.0
2020-04-17 13:50:00,64.54,64.57,64.5,64.5,4675.0,63.1257,63.155,63.0866,63.0866,4675.0
2020-04-17 13:55:00,64.5,64.62,64.48,64.52,5648.0,63.0866,63.2039,63.067,63.1061,5648.0
2020-04-17 14:00:00,64.5,64.5,64.31,64.32,111753.0,63.0866,63.0866,62.9007,62.9105,111753.0
2020-04-17 14:05:00,64.32,64.43,64.32,64.4,6500.0,62.9105,63.0181,62.9105,62.9888,6500.0
2020-04-17 14:10:00,64.37,64.39,64.28,64.33,7151.0,62.9594,62.979,62.8714,62.9203,7151.0
2020-04-17 14:15:00,64.31,64.49,64.31,64.47,7522.0,62.9007,63.0768,62.9007,63.0572,7522.0
2020-04-17 14:20:00,64.5,64.62,64.48,64.55,5240.0,63.0866,63.2039,63.067,63.1355,5240.0
2020-04-17 14:25:00,64.56,64.67,64.53,64.56,8420.0,63.1453,63.2528,63.1159,63.1453,8420.0
2020-04-17 14:30:00,64.55,64.55,64.4,64.41,8833.0,63.1355,63.1355,62.9888,62.9985,8833.0
2020-04-17 14:35:00,64.4,64.41,64.31,64.37,6440.0,62.9888,62.9985,62.9007,62.9594,6440.0
2020-04-17 14:40:00,64.38,64.51,64.33,64.48,11183.0,62.9692,63.0964,62.9203,63.067,11183.0
2020-04-17 14:45:00,64.48,64.64,64.39,64.64,9406.0,63.067,63.2235,62.979,63.2235,9406.0
2020-04-17 14:50:00,64.65,64.67,64.49,64.5,7335.0,63.2333,63.2528,63.0768,63.0866,7335.0
2020-04-17 14:55:00,64.51,64.67,64.45,64.67,7804.0,63.0964,63.2528,63.0377,63.2528,7804.0
2020-04-17 15:00:00,64.68,64.71,64.55,64.6,12959.0,63.2626,63.292,63.1355,63.1844,12959.0
2020-04-17 15:05:00,64.59,64.68,64.58,64.65,12946.0,63.1746,63.2626,63.1648,63.2333,12946.0
2020-04-17 15:10:00,64.63,64.69,64.61,64.64,24941.0,63.2137,63.2724,63.1942,63.2235,24941.0
2020-04-17 15:15:00,64.65,64.67,64.58,64.64,12166.0,63.2333,63.2528,63.1648,63.2235,12166.0
2020-04-17 15:20:00,64.66,64.67,64.57,64.59,92129.0,63.2431,63.2528,63.155,63.1746,92129.0
2020-04-17 15:25:00,64.62,64.72,64.58,64.7,14466.0,63.2039,63.3018,63.1648,63.2822,14466.0
2020-04-17 15:30:00,64.71,64.91,64.67,64.84,19302.0,63.292,63.4876,63.2528,63.4191,19302.0
2020-04-17 15:35:00,64.84,65.01,64.84,64.97,18612.0,63.4191,63.5854,63.4191,63.5463,18612.0
2020-04-17 15:40:00,65.0,65.0,64.74,64.78,28516.0,63.5756,63.5756,63.3213,63.3604,28516.0
2020-04-17 15:45:00,64.78,64.92,64.77,64.83,29973.0,63.3604,63.4974,63.3507,63.4093,29973.0
2020-04-17 15:50:00,64.84,64.97,63.25,64.62,123214.0,63.4191,63.5463,61.864,63.2039,123214.0
2020-04-17 15:55:00,64.62,64.62,63.52,63.81,400136.0,63.2039,63.2039,62.128,62.4117,400136.0
2020-04-20 09:30:00,63.11,63.37,62.56,63.08,26388.0,61.727,61.9813,61.1891,61.6977,26388.0
2020-04-20 09:35:00,62.97,63.48,62.92,63.34,11397.0,61.5901,62.0889,61.5412,61.952,11397.0
2020-04-20 09:40:00,63.34,63.45,63.03,63.34,5207.0,61.952,62.0596,61.6488,61.952,5207.0
2020-04-20 09:45:00,63.14,63.43,63.14,63.29,7948.0,61.7564,62.04,61.7564,61.9031,7948.0
2020-04-20 09:50:00,63.24,63.49,63.05,63.48,17660.0,61.8542,62.0987,61.6683,62.0889,17660.0
2020-04-20 09:55:00,63.48,63.59,63.35,63.42,9268.0,62.0889,62.1965,61.9618,62.0302,9268.0
2020-04-20 10:00:00,63.45,63.47,63.24,63.45,8993.0,62.0596,62.0791,61.8542,62.0596,8993.0
2020-04-20 10:05:00,63.37,63.48,63.14,63.29,10412.0,61.9813,62.0889,61.7564,61.9031,10412.0
2020-04-20 10:10:00,63.33,63.54,63.33,63.48,8167.0,61.9422,62.1476,61.9422,62.0889,8167.0
2020-04-20 10:15:00,63.43,63.45,63.19,63.25,14520.0,62.04,62.0596,61.8053,61.864,14520.0
2020-04-20 10:20:00,63.24,63.29,63.08,63.13,15120.0,61.8542,61.9031,61.6977,61.7466,15120.0
2020-04-20 10:25:00,63.13,63.27,63.1,63.2,6408.0,61.7466,61.8835,61.7173,61.8151,6408.0
2020-04-20 10:30:00,63.24,63.38,63.18,63.26,6523.0,61.8542,61.9911,61.7955,61.8737,6523.0
2020-04-20 10:35:00,63.25,63.34,63.03,63.04,57097.0,61.864,61.952,61.6488,61.6586,57097.0
2020-04-20 10:40:00,63.08,63.33,62.89,63.33,11743.0,61.6977,61.9422,61.5119,61.9422,11743.0
2020-04-20 10:45:00,63.33,63.74,63.33,63.69,19015.0,61.9422,62.3432,61.9422,62.2943,19015.0
2020-04-20 10:50:00,63.67,63.81,63.5,63.55,11937.0,62.2748,62.4117,62.1085,62.1574,11937.0
2020-04-20 10:55:00,63.55,63.7,63.54,63.61,3453.0,62.1574,62.3041,62.1476,62.2161,3453.0
2020-04-20 11:00:00,63.58,63.6,63.48,63.59,3690.0,62.1867,62.2063,62.0889,62.1965,3690.0
2020-04-20 11:05:00,63.57,63.71,63.51,63.55,5512.0,62.177,62.3139,62.1183,62.1574,5512.0
2020-04-20 11:10:00,63.49,63.49,63.32,63.32,2222.0,62.0987,62.0987,61.9324,61.9324,2222.0
2020-04-20 11:15:00,63.27,63.33,63.16,63.28,3381.0,61.8835,61.9422,61.7759,61.8933,3381.0
2020-04-20 11:20:00,63.3,63.55,63.23,63.44,3944.0,61.9129,62.1574,61.8444,62.0498,3944.0
2020-04-20 11:25:00,63.46,63.46,63.21,63.21,10884.0,62.0694,62.0694,61.8248,61.8248,10884.0
2020-04-20 11:30:00,63.2,63.2,63.01,63.2,10072.0,61.8151,61.8151,61.6292,61.8151,10072.0
2020-04-20 11:35:00,63.24,63.44,63.16,63.44,5095.0,61.8542,62.0498,61.7759,62.0498,5095.0
2020-04-20 11:40:00,63.49,63.51,63.33,63.33,3625.0,62.0987,62.1183,61.9422,61.9422,3625.0
2020-04-20 11:45:00,63.39,63.52,63.33,63.49,2611.0,62.0009,62.128,61.9422,62.0987,2611.0
2020-04-20 11:50:00,63.55,63.58,63.45,63.48,4982.0,62.1574,62.1867,62.0596,62.0889,4982.0
2020-04-20 11:55:00,63.46,63.53,63.34,63.45,5497.0,62.0694,62.1378,61.952,62.0596,5497.0
2020-04-20 12:00:00,63.48,63.48,63.27,63.28,17590.0,62.0889,62.0889,61.8835,61.8933,17590.0
2020-04-20 12:05:00,63.24,63.56,63.23,63.55,3759.0,61.8542,62.1672,61.8444,62.1574,3759.0
2020-04-20 12:10:00,63.62,63.67,63.52,63.52,8180.0,62.2259,62.2748,62.128,62.128,8180.0
2020-04-20 12:15:00,63.51,63.77,63.49,63.62,16776.0,62.1183,62.3726,62.0987,62.2259,16776.0
2020-04-20 12:20:00,63.63,63.67,63.49,63.66,11023.0,62.2356,62.2748,62.0987,62.265,11023.0
2020-04-20 12:25:00,63.63,63.74,63.6,63.6,3556.0,62.2356,62.3432,62.2063,62.2063,3556.0
2020-04-20 12:30:00,63.67,63.74,63.63,63.68,5016.0,62.2748,62.3432,62.2356,62.2845,5016.0
2020-04-20 12:35:00,63.69,63.77,63.67,63.71,2000.0,62.2943,62.3726,62.2748,62.3139,2000.0
2020-04-20 12:40:00,63.66,63.75,63.62,63.7,6754.0,62.265,62.353,62.2259,62.3041,6754.0
2020-04-20 12:45:00,63.75,63.76,63.59,63.64,3432.0,62.353,62.3628,62.1965,62.2454,3432.0
2020-04-20 12:50:00,63.67,63.7,63.5,63.5,7550.0,62.2748,62.3041,62.1085,62.1085,7550.0
2020-04-20 12:55:00,63.57,63.69,63.55,63.61,3999.0,62.177,62.2943,62.1574,62.2161,3999.0
2020-04-20 13:00:00,63.59,63.6,63.43,63.46,4778.0,62.1965,62.2063,62.04,62.0694,4778.0
2020-04-20 13:05:00,63.47,63.51,63.42,63.49,10900.0,62.0791,62.1183,62.0302,62.0987,10900.0
2020-04-20 13:10:00,63.62,63.62,63.33,63.44,9136.0,62.2259,62.2259,61.9422,62.0498,9136.0
2020-04-20 13:15:00,63.45,63.52,63.4,63.46,3301.0,62.0596,62.128,62.0107,62.0694,3301.0
2020-04-20 13:20:00,63.46,63.47,63.32,63.34,4076.0,62.0694,62.0791,61.9324,61.952,4076.0
2020-04-20 13:25:00,63.3,63.44,63.3,63.37,5533.0,61.9129,62.0498,61.9129,61.9813,5533.0
2020-04-20 13:30:00,63.35,63.35,63.11,63.17,6000.0,61.9618,61.9618,61.727,61.7857,6000.0
2020-04-20 13:35:00,63.16,63.17,63.0,63.08,8200.0,61.7759,61.7857,61.6194,61.6977,8200.0
2020-04-20 13:40:00,63.14,63.21,63.12,63.21,17073.0,61.7564,61.8248,61.7368,61.8248,17073.0
2020-04-20 13:45:00,63.22,63.33,63.16,63.2,3957.0,61.8346,61.9422,61.7759,61.8151,3957.0
2020-04-20 13:50:00,63.17,63.28,63.13,63.24,5100.0,61.7857,61.8933,61.7466,61.8542,5100.0
2020-04-20 13:55:00,63.29,63.39,63.27,63.37,3728.0,61.9031,62.0009,61.8835,61.9813,3728.0
2020-04-20 14:00:00,63.3,63.33,63.16,63.3,4069.0,61.9129,61.9422,61.7759,61.9129,4069.0
2020-04-20 14:05:00,63.32,63.38,63.29,63.32,3378.0,61.9324,61.9911,61.9031,61.9324,3378.0
2020-04-20 14:10:00,63.33,63.35,63.02,63.07,3922.0,61.9422,61.9618,61.639,61.6879,3922.0
2020-04-20 14:15:00,63.01,63.13,62.96,62.99,6615.0,61.6292,61.7466,61.5803,61.6097,6615.0
2020-04-20 14:20:00,63.03,63.06,62.84,62.85,8102.0,61.6488,61.6781,61.4629,61.4727,8102.0
2020-04-20 14:25:00,62.93,62.94,62.72,62.72,6610.0,61.551,61.5608,61.3456,61.3456,6610.0
2020-04-20 14:30:00,62.73,62.97,62.7,62.88,10453.0,61.3554,61.5901,61.326,61.5021,10453.0
2020-04-20 14:35:00,62.82,63.0,62.79,62.96,4200.0,61.4434,61.6194,61.414,61.5803,4200.0
2020-04-20 14:40:00,62.94,63.05,62.86,63.03,10874.0,61.5608,61.6683,61.4825,61.6488,10874.0
2020-04-20 14:45:00,63.03,63.22,62.93,63.15,5410.0,61.6488,61.8346,61.551,61.7662,5410.0
2020-04-20 14:50:00,63.2,63.21,62.77,62.8,17151.0,61.8151,61.8248,61.3945,61.4238,17151.0
2020-04-20 14:55:00,62.81,62.81,62.64,62.7,21500.0,61.4336,61.4336,61.2673,61.326,21500.0
2020-04-20 15:00:00,62.68,62.92,62.68,62.85,13206.0,61.3065,61.5412,61.3065,61.4727,13206.0
2020-04-20 15:05:00,62.85,62.86,62.65,62.84,16913.0,61.4727,61.4825,61.2771,61.4629,16913.0
2020-04-20 15:10:00,62.84,62.9,62.64,62.76,12600.0,61.4629,61.5216,61.2673,61.3847,12600.0
2020-04-20 15:15:00,62.73,62.89,62.7,62.72,12667.0,61.3554,61.5119,61.326,61.3456,12667.0
2020-04-20 15:20:00,62.76,62.9,62.71,62.86,9703.0,61.3847,61.5216,61.3358,61.4825,9703.0
2020-04-20 15:25:00,62.83,62.92,62.79,62.9,9800.0,61.4532,61.5412,61.414,61.5216,9800.0
2020-04-20 15:30:00,62.88,62.9,62.72,62.85,18391.0,61.5021,61.5216,61.3456,61.4727,18391.0
2020-04-20 15:35:00,62.84,62.95,62.78,62.85,57497.0,61.4629,61.5705,61.4043,61.4727,57497.0
2020-04-20 15:40:00,62.83,63.06,62.82,63.04,26421.0,61.4532,61.6781,61.4434,61.6586,26421.0
2020-04-20 15:45:00,63.04,63.06,62.86,62.91,21079.0,61.6586,61.6781,61.4825,61.5314,21079.0
2020-04-20 15:50:00,62.93,62.97,62.67,62.78,33585.0,61.551,61.5901,61.2967,61.4043,33585.0
2020-04-20 15:55:00,62.73,62.94,62.46,62.46,87686.0,61.3554,61.5608,61.0913,61.0913,87686.0
2020-04-21 09:30:00,61.47,62.47,61.47,62.1,51005.0,60.123,61.1011,60.123,60.7392,51005.0
2020-04-21 09:35:00,62.13,62.23,61.67,61.97,25826.0,60.7685,60.8663,60.3186,60.612,25826.0
2020-04-21 09:40:00,61.98,62.31,61.83,62.03,19879.0,60.6218,60.9446,60.4751,60.6707,19879.0
2020-04-21 09:45:00,62.05,62.26,61.9,62.16,18452.0,60.6903,60.8957,60.5435,60.7979,18452.0
2020-04-21 09:50:00,62.17,62.17,61.75,62.02,14498.0,60.8076,60.8076,60.3968,60.6609,14498.0
2020-04-21 09:55:00,62.01,62.38,61.98,62.29,21285.0,60.6511,61.013,60.6218,60.925,21285.0
2020-04-21 10:00:00,62.29,62.35,62.02,62.08,13936.0,60.925,60.9837,60.6609,60.7196,13936.0
2020-04-21 10:05:00,62.12,62.16,61.97,62.04,28430.0,60.7587,60.7979,60.612,60.6805,28430.0
2020-04-21 10:10:00,62.13,62.17,61.96,62.04,53348.0,60.7685,60.8076,60.6022,60.6805,53348.0
2020-04-21 10:15:00,62.0,62.04,61.81,61.85,19393.0,60.6414,60.6805,60.4555,60.4946,19393.0
2020-04-21 10:20:00,61.9,61.9,61.62,61.8,15609.0,60.5435,60.5435,60.2697,60.4457,15609.0
2020-04-21 10:25:00,61.75,62.21,61.74,62.12,11067.0,60.3968,60.8468,60.3871,60.7587,11067.0
2020-04-21 10:30:00,62.15,62.18,61.96,62.02,15500.0,60.7881,60.8174,60.6022,60.6609,15500.0
2020-04-21 10:35:00,61.99,62.06,61.68,61.68,16509.0,60.6316,60.7,60.3284,60.3284,16509.0
2020-04-21 10:40:00,61.7,61.89,61.59,61.78,14900.0,60.3479,60.5338,60.2403,60.4262,14900.0
2020-04-21 10:45:00,61.78,61.83,61.31,61.46,22739.0,60.4262,60.4751,59.9665,60.1132,22739.0
2020-04-21 10:50:00,61.47,61.6,61.33,61.5,17732.0,60.123,60.2501,59.986,60.1523,17732.0
2020-04-21 10:55:00,61.5,61.54,61.01,61.05,13305.0,60.1523,60.1914,59.6731,59.7122,13305.0
2020-04-21 11:00:00,61.06,61.28,60.94,60.99,17299.0,59.722,59.9371,59.6046,59.6535,17299.0
2020-04-21 11:05:00,61.11,61.18,60.89,61.07,16956.0,59.7709,59.8393,59.5557,59.7317,16956.0
2020-04-21 11:10:00,61.08,61.08,60.63,60.64,20403.0,59.7415,59.7415,59.3014,59.3112,20403.0
2020-04-21 11:15:00,60.64,60.97,60.62,60.92,15083.0,59.3112,59.6339,59.2916,59.585,15083.0
2020-04-21 11:20:00,60.94,61.1,60.86,60.86,18760.0,59.6046,59.7611,59.5263,59.5263,18760.0
2020-04-21 11:25:00,60.87,60.88,60.61,60.8,18092.0,59.5361,59.5459,59.2818,59.4677,18092.0
2020-04-21 11:30:00,60.8,61.13,60.79,61.08,8043.0,59.4677,59.7904,59.4579,59.7415,8043.0
2020-04-21 11:35:00,61.02,61.02,60.74,60.89,8250.0,59.6828,59.6828,59.409,59.5557,8250.0
2020-04-21 11:40:00,60.85,60.94,60.64,60.72,22914.0,59.5166,59.6046,59.3112,59.3894,22914.0
2020-04-21 11:45:00,60.72,60.86,60.68,60.79,19340.0,59.3894,59.5263,59.3503,59.4579,19340.0
2020-04-21 11:50:00,60.77,60.85,60.72,60.81,133825.0,59.4383,59.5166,59.3894,59.4774,133825.0
2020-04-21 11:55:00,60.8,60.96,60.78,60.92,121241.0,59.4677,59.6241,59.4481,59.585,121241.0
2020-04-21 12:00:00,60.94,60.94,60.69,60.69,7645.0,59.6046,59.6046,59.3601,59.3601,7645.0
2020-04-21 12:05:00,60.69,60.81,60.67,60.78,9690.0,59.3601,59.4774,59.3405,59.4481,9690.0
2020-04-21 12:10:00,60.74,60.88,60.67,60.8,22599.0,59.409,59.5459,59.3405,59.4677,22599.0
2020-04-21 12:15:00,60.76,60.8,60.53,60.59,8367.0,59.4285,59.4677,59.2036,59.2623,8367.0
2020-04-21 12:20:00,60.57,60.62,60.47,60.47,7329.0,59.2427,59.2916,59.1449,59.1449,7329.0
2020-04-21 12:25:00,60.49,60.67,60.39,60.67,11940.0,59.1644,59.3405,59.0666,59.3405,11940.0
2020-04-21 12:30:00,60.59,60.61,60.31,60.35,5745.0,59.2623,59.2818,58.9884,59.0275,5745.0
2020-04-21 12:35:00,60.37,60.48,60.23,60.32,11584.0,59.0471,59.1547,58.9101,58.9982,11584.0
2020-04-21 12:40:00,60.28,60.38,60.23,60.29,5197.0,58.959,59.0569,58.9101,58.9688,5197.0
2020-04-21 12:45:00,60.36,60.5,60.28,60.5,4706.0,59.0373,59.1742,58.959,59.1742,4706.0
2020-04-21 12:50:00,60.53,60.69,60.47,60.66,5435.0,59.2036,59.3601,59.1449,59.3307,5435.0
2020-04-21 12:55:00,60.7,60.79,60.65,60.76,5581.0,59.3698,59.4579,59.3209,59.4285,5581.0
2020-04-21 13:00:00,60.74,60.87,60.69,60.73,10740.0,59.409,59.5361,59.3601,59.3992,10740.0
2020-04-21 13:05:00,60.66,60.75,60.65,60.75,7309.0,59.3307,59.4187,59.3209,59.4187,7309.0
2020-04-21 13:10:00,60.72,60.85,60.71,60.78,4124.0,59.3894,59.5166,59.3796,59.4481,4124.0
2020-04-21 13:15:00,60.77,60.91,60.75,60.8,10906.0,59.4383,59.5752,59.4187,59.4677,10906.0
2020-04-21 13:20:00,60.83,61.11,60.83,61.05,12600.0,59.497,59.7709,59.497,59.7122,12600.0
2020-04-21 13:25:00,61.06,61.18,60.97,61.18,6471.0,59.722,59.8393,59.6339,59.8393,6471.0
2020-04-21 13:30:00,61.16,61.2,61.08,61.12,11136.0,59.8198,59.8589,59.7415,59.7806,11136.0
2020-04-21 13:35:00,61.12,61.4,61.06,61.4,16289.0,59.7806,60.0545,59.722,60.0545,16289.0
2020-04-21 13:40:00,61.38,61.41,61.2,61.39,11028.0,60.0349,60.0643,59.8589,60.0447,11028.0
2020-04-21 13:45:00,61.4,61.42,61.23,61.28,12268.0,60.0545,60.0741,59.8882,59.9371,12268.0
2020-04-21 13:50:00,61.28,61.58,61.28,61.58,12367.0,59.9371,60.2306,59.9371,60.2306,12367.0
2020-04-21 13:55:00,61.62,61.63,61.51,61.56,12392.0,60.2697,60.2795,60.1621,60.211,12392.0
2020-04-21 14:00:00,61.55,61.56,61.29,61.42,26320.0,60.2012,60.211,59.9469,60.0741,26320.0
2020-04-21 14:05:00,61.38,61.59,61.31,61.44,9500.0,60.0349,60.2403,59.9665,60.0936,9500.0
2020-04-21 14:10:00,61.47,61.65,61.4,61.63,12580.0,60.123,60.299,60.0545,60.2795,12580.0
2020-04-21 14:15:00,61.66,61.75,61.5,61.63,8018.0,60.3088,60.3968,60.1523,60.2795,8018.0
2020-04-21 14:20:00,61.64,61.91,61.51,61.85,32085.0,60.2892,60.5533,60.1621,60.4946,32085.0
2020-04-21 14:25:00,61.78,61.84,61.72,61.8,29115.0,60.4262,60.4849,60.3675,60.4457,29115.0
2020-04-21 14:30:00,61.8,61.84,61.58,61.59,22900.0,60.4457,60.4849,60.2306,60.2403,22900.0
2020-04-21 14:35:00,61.56,61.6,61.26,61.35,17771.0,60.211,60.2501,59.9176,60.0056,17771.0
2020-04-21 14:40:00,61.3,61.33,61.17,61.27,11750.0,59.9567,59.986,59.8295,59.9274,11750.0
2020-04-21 14:45:00,61.24,61.27,61.14,61.14,13110.0,59.898,59.9274,59.8002,59.8002,13110.0
2020-04-21 14:50:00,61.17,61.21,61.04,61.15,32931.0,59.8295,59.8687,59.7024,59.81,32931.0
2020-04-21 14:55:00,61.13,61.25,61.1,61.14,11973.0,59.7904,59.9078,59.7611,59.8002,11973.0
2020-04-21 15:00:00,61.17,61.27,61.15,61.25,13318.0,59.8295,59.9274,59.81,59.9078,13318.0
2020-04-21 15:05:00,61.26,61.26,60.81,60.89,16513.0,59.9176,59.9176,59.4774,59.5557,16513.0
2020-04-21 15:10:00,60.91,61.08,60.85,61.07,15906.0,59.5752,59.7415,59.5166,59.7317,15906.0
2020-04-21 15:15:00,61.07,61.25,61.05,61.17,15742.0,59.7317,59.9078,59.7122,59.8295,15742.0
2020-04-21 15:20:00,61.19,61.3,61.11,61.12,23648.0,59.8491,59.9567,59.7709,59.7806,23648.0
2020-04-21 15:25:00,61.13,61.19,61.01,61.12,28142.0,59.7904,59.8491,59.6731,59.7806,28142.0
2020-04-21 15:30:00,61.12,61.18,60.94,61.07,41313.0,59.7806,59.8393,59.6046,59.7317,41313.0
2020-04-21 15:35:00,61.08,61.33,61.08,61.16,37935.0,59.7415,59.986,59.7415,59.8198,37935.0
2020-04-21 15:40:00,61.18,61.23,61.05,61.1,31600.0,59.8393,59.8882,59.7122,59.7611,31600.0
2020-04-21 15:45:00,61.07,61.1,60.89,60.99,35240.0,59.7317,59.7611,59.5557,59.6535,35240.0
2020-04-21 15:50:00,60.95,60.97,60.57,60.83,92621.0,59.6144,59.6339,59.2427,59.497,92621.0
2020-04-21 15:55:00,60.82,61.12,60.81,60.93,203838.0,59.4872,59.7806,59.4774,59.5948,203838.0
2020-04-22 09:30:00,65.11,66.29,59.01,60.15,643895.0,63.6832,64.8373,57.7169,58.8319,643895.0
2020-04-22 09:35:00,60.02,61.93,59.37,59.4,307384.0,58.7047,60.5729,58.069,58.0983,307384.0
2020-04-22 09:40:00,59.3,60.07,57.63,58.28,273195.0,58.0005,58.7537,56.3671,57.0029,273195.0
2020-04-22 09:45:00,58.2,58.96,57.49,58.7,150212.0,56.9246,57.668,56.2302,57.4137,150212.0
2020-04-22 09:50:00,58.65,60.17,58.64,60.0,118490.0,57.3648,58.8515,57.355,58.6852,118490.0
2020-04-22 09:55:00,59.99,60.68,59.87,60.36,151288.0,58.6754,59.3503,58.558,59.0373,151288.0
2020-04-22 10:00:00,60.37,60.95,60.27,60.86,131331.0,59.0471,59.6144,58.9493,59.5263,131331.0
2020-04-22 10:05:00,60.84,61.37,60.84,61.23,108740.0,59.5068,60.0252,59.5068,59.8882,108740.0
2020-04-22 10:10:00,61.25,61.41,60.69,60.86,86410.0,59.9078,60.0643,59.3601,59.5263,86410.0
2020-04-22 10:15:00,60.88,61.52,60.82,61.09,62821.0,59.5459,60.1719,59.4872,59.7513,62821.0
2020-04-22 10:20:00,61.08,61.34,61.01,61.19,22558.0,59.7415,59.9958,59.6731,59.8491,22558.0
2020-04-22 10:25:00,61.11,61.57,61.06,61.32,35800.0,59.7709,60.2208,59.722,59.9763,35800.0
2020-04-22 10:30:00,61.54,61.74,61.26,61.32,39115.0,60.1914,60.3871,59.9176,59.9763,39115.0
2020-04-22 10:35:00,61.36,61.85,61.29,61.76,43430.0,60.0154,60.4946,59.9469,60.4066,43430.0
2020-04-22 10:40:00,61.78,62.35,61.73,62.08,67492.0,60.4262,60.9837,60.3773,60.7196,67492.0
2020-04-22 10:45:00,62.12,62.57,62.05,62.49,90915.0,60.7587,61.1989,60.6903,61.1206,90915.0
2020-04-22 10:50:00,62.46,62.7,62.1,62.57,71945.0,61.0913,61.326,60.7392,61.1989,71945.0
2020-04-22 10:55:00,62.57,62.89,62.47,62.67,115448.0,61.1989,61.5119,61.1011,61.2967,115448.0
2020-04-22 11:00:00,62.7,63.18,62.43,63.07,65388.0,61.326,61.7955,61.0619,61.6879,65388.0
2020-04-22 11:05:00,63.04,63.28,62.81,63.04,52191.0,61.6586,61.8933,61.4336,61.6586,52191.0
2020-04-22 11:10:00,63.03,63.06,62.52,62.79,54066.0,61.6488,61.6781,61.15,61.414,54066.0
2020-04-22 11:15:00,62.7,63.08,62.62,63.0,59573.0,61.326,61.6977,61.2478,61.6194,59573.0
2020-04-22 11:20:00,63.0,63.14,62.54,62.64,43046.0,61.6194,61.7564,61.1695,61.2673,43046.0
2020-04-22 11:25:00,62.69,62.76,62.21,62.33,55750.0,61.3162,61.3847,60.8468,60.9641,55750.0
2020-04-22 11:30:00,62.37,62.64,62.37,62.53,22448.0,61.0032,61.2673,61.0032,61.1597,22448.0
2020-04-22 11:35:00,62.46,62.6,62.37,62.46,23269.0,61.0913,61.2282,61.0032,61.0913,23269.0
2020-04-22 11:40:00,62.46,62.82,62.41,62.8,16412.0,61.0913,61.4434,61.0424,61.4238,16412.0
2020-04-22 11:45:00,62.78,62.89,62.76,62.79,21415.0,61.4043,61.5119,61.3847,61.414,21415.0
2020-04-22 11:50:00,62.8,63.1,62.56,62.57,39744.0,61.4238,61.7173,61.1891,61.1989,39744.0
2020-04-22 11:55:00,62.53,62.62,62.32,62.61,27772.0,61.1597,61.2478,60.9543,61.238,27772.0
2020-04-22 12:00:00,62.62,62.68,62.46,62.52,11502.0,61.2478,61.3065,61.0913,61.15,11502.0
2020-04-22 12:05:00,62.51,62.76,62.41,62.71,87873.0,61.1402,61.3847,61.0424,61.3358,87873.0
2020-04-22 12:10:00,62.67,63.01,62.29,62.33,157498.0,61.2967,61.6292,60.925,60.9641,157498.0
2020-04-22 12:15:00,62.45,62.45,62.04,62.24,84521.0,61.0815,61.0815,60.6805,60.8761,84521.0
2020-04-22 12:20:00,62.22,62.36,62.08,62.21,55790.0,60.8565,60.9935,60.7196,60.8468,55790.0
2020-04-22 12:25:00,62.21,62.27,62.11,62.18,16336.0,60.8468,60.9054,60.7489,60.8174,16336.0
2020-04-22 12:30:00,62.2,62.33,62.2,62.24,34326.0,60.837,60.9641,60.837,60.8761,34326.0
2020-04-22 12:35:00,62.17,62.21,62.01,62.1,13505.0,60.8076,60.8468,60.6511,60.7392,13505.0
2020-04-22 12:40:00,62.13,62.33,62.11,62.22,63254.0,60.7685,60.9641,60.7489,60.8565,63254.0
2020-04-22 12:45:00,62.19,62.35,62.09,62.29,48461.0,60.8272,60.9837,60.7294,60.925,48461.0
2020-04-22 12:50:00,62.27,62.28,61.91,62.05,36892.0,60.9054,60.9152,60.5533,60.6903,36892.0
2020-04-22 12:55:00,62.09,62.15,62.04,62.08,18796.0,60.7294,60.7881,60.6805,60.7196,18796.0
2020-04-22 13:00:00,62.08,62.13,62.02,62.06,17406.0,60.7196,60.7685,60.6609,60.7,17406.0
2020-04-22 13:05:00,62.08,62.08,61.5,61.53,34121.0,60.7196,60.7196,60.1523,60.1817,34121.0
2020-04-22 13:10:00,61.52,61.71,61.52,61.62,28855.0,60.1719,60.3577,60.1719,60.2697,28855.0
2020-04-22 13:15:00,61.61,61.71,61.45,61.7,21526.0,60.2599,60.3577,60.1034,60.3479,21526.0
2020-04-22 13:20:00,61.69,62.06,61.69,62.01,35371.0,60.3382,60.7,60.3382,60.6511,35371.0
2020-04-22 13:25:00,62.03,62.05,61.92,62.02,72015.0,60.6707,60.6903,60.5631,60.6609,72015.0
2020-04-22 13:30:00,62.04,62.29,61.91,62.0,60635.0,60.6805,60.925,60.5533,60.6414,60635.0
2020-04-22 13:35:00,61.98,62.09,61.9,62.01,36341.0,60.6218,60.7294,60.5435,60.6511,36341.0
2020-04-22 13:40:00,62.01,62.06,61.94,62.01,38529.0,60.6511,60.7,60.5827,60.6511,38529.0
2020-04-22 13:45:00,62.0,62.04,61.82,62.0,55094.0,60.6414,60.6805,60.4653,60.6414,55094.0
2020-04-22 13:50:00,61.99,62.04,61.93,61.96,34792.0,60.6316,60.6805,60.5729,60.6022,34792.0
2020-04-22 13:55:00,61.96,61.99,61.73,61.82,18020.0,60.6022,60.6316,60.3773,60.4653,18020.0
2020-04-22 14:00:00,61.82,62.03,61.82,61.92,28565.0,60.4653,60.6707,60.4653,60.5631,28565.0
2020-04-22 14:05:00,61.88,62.03,61.88,62.02,16340.0,60.524,60.6707,60.524,60.6609,16340.0
2020-04-22 14:10:00,62.02,62.02,61.78,61.88,18412.0,60.6609,60.6609,60.4262,60.524,18412.0
2020-04-22 14:15:00,61.88,61.94,61.84,61.88,15270.0,60.524,60.5827,60.4849,60.524,15270.0
2020-04-22 14:20:00,61.88,62.23,61.88,62.22,42935.0,60.524,60.8663,60.524,60.8565,42935.0
2020-04-22 14:25:00,62.17,62.35,62.06,62.08,43819.0,60.8076,60.9837,60.7,60.7196,43819.0
2020-04-22 14:30:00,62.1,62.16,61.95,62.02,18372.0,60.7392,60.7979,60.5925,60.6609,18372.0
2020-04-22 14:35:00,62.0,62.07,61.95,62.05,26374.0,60.6414,60.7098,60.5925,60.6903,26374.0
2020-04-22 14:40:00,62.05,62.17,61.95,62.17,19446.0,60.6903,60.8076,60.5925,60.8076,19446.0
2020-04-22 14:45:00,62.17,62.32,62.06,62.28,17877.0,60.8076,60.9543,60.7,60.9152,17877.0
2020-04-22 14:50:00,62.27,62.31,61.98,61.98,22011.0,60.9054,60.9446,60.6218,60.6218,22011.0
2020-04-22 14:55:00,61.97,62.38,61.96,62.21,70676.0,60.612,61.013,60.6022,60.8468,70676.0
2020-04-22 15:00:00,62.32,62.52,62.22,62.47,31406.0,60.9543,61.15,60.8565,61.1011,31406.0
2020-04-22 15:05:00,62.45,62.53,62.35,62.46,50102.0,61.0815,61.1597,60.9837,61.0913,50102.0
2020-04-22 15:10:00,62.46,62.58,62.42,62.49,32345.0,61.0913,61.2086,61.0522,61.1206,32345.0
2020-04-22 15:15:00,62.49,62.62,62.37,62.59,23763.0,61.1206,61.2478,61.0032,61.2184,23763.0
2020-04-22 15:20:00,62.59,62.74,62.55,62.62,32367.0,61.2184,61.3651,61.1793,61.2478,32367.0
2020-04-22 15:25:00,62.61,62.77,62.6,62.71,25162.0,61.238,61.3945,61.2282,61.3358,25162.0
2020-04-22 15:30:00,62.71,62.9,62.63,62.86,62469.0,61.3358,61.5216,61.2576,61.4825,62469.0
2020-04-22 15:35:00,62.87,63.0,62.77,62.94,49392.0,61.4923,61.6194,61.3945,61.5608,49392.0
2020-04-22 15:40:00,62.95,62.98,62.79,62.83,37908.0,61.5705,61.5999,61.414,61.4532,37908.0
2020-04-22 15:45:00,62.8,62.81,62.58,62.71,77192.0,61.4238,61.4336,61.2086,61.3358,77192.0
2020-04-22 15:50:00,62.73,63.06,62.73,62.96,101470.0,61.3554,61.6781,61.3554,61.5803,101470.0
2020-04-22 15:55:00,62.98,63.01,62.64,62.68,147343.0,61.5999,61.6292,61.2673,61.3065,147343.0
2020-04-23 09:30:00,60.44,62.33,60.43,61.88,211618.0,59.1155,60.9641,59.1058,60.524,211618.0
2020-04-23 09:35:00,61.96,62.55,61.89,62.08,28637.0,60.6022,61.1793,60.5338,60.7196,28637.0
2020-04-23 09:40:00,62.04,62.16,61.51,61.52,30529.0,60.6805,60.7979,60.1621,60.1719,30529.0
2020-04-23 09:45:00,61.5,61.61,60.91,60.91,47337.0,60.1523,60.2599,59.5752,59.5752,47337.0
2020-04-23 09:50:00,61.01,61.14,60.75,61.14,49957.0,59.6731,59.8002,59.4187,59.8002,49957.0
2020-04-23 09:55:00,61.2,61.75,61.15,61.75,33278.0,59.8589,60.3968,59.81,60.3968,33278.0
2020-04-23 10:00:00,61.75,62.0,61.66,61.82,32179.0,60.3968,60.6414,60.3088,60.4653,32179.0
2020-04-23 10:05:00,61.86,62.0,61.66,61.9,25539.0,60.5044,60.6414,60.3088,60.5435,25539.0
2020-04-23 10:10:00,61.91,62.24,61.88,62.16,82427.0,60.5533,60.8761,60.524,60.7979,82427.0
2020-04-23 10:15:00,62.19,62.47,62.05,62.41,59886.0,60.8272,61.1011,60.6903,61.0424,59886.0
2020-04-23 10:20:00,62.4,62.55,62.22,62.45,23147.0,61.0326,61.1793,60.8565,61.0815,23147.0
2020-04-23 10:25:00,62.44,62.52,62.27,62.42,21404.0,61.0717,61.15,60.9054,61.0522,21404.0
2020-04-23 10:30:00,62.46,62.53,62.39,62.49,26568.0,61.0913,61.1597,61.0228,61.1206,26568.0
2020-04-23 10:35:00,62.48,62.49,62.38,62.39,30892.0,61.1108,61.1206,61.013,61.0228,30892.0
2020-04-23 10:40:00,62.38,62.52,62.37,62.42,15190.0,61.013,61.15,61.0032,61.0522,15190.0
2020-04-23 10:45:00,62.44,62.52,62.31,62.48,27062.0,61.0717,61.15,60.9446,61.1108,27062.0
2020-04-23 10:50:00,62.47,62.52,62.32,62.33,12635.0,61.1011,61.15,60.9543,60.9641,12635.0
2020-04-23 10:55:00,62.39,62.52,62.38,62.48,14434.0,61.0228,61.15,61.013,61.1108,14434.0
2020-04-23 11:00:00,62.47,62.53,62.22,62.52,21894.0,61.1011,61.1597,60.8565,61.15,21894.0
2020-04-23 11:05:00,62.49,62.49,62.35,62.36,7215.0,61.1206,61.1206,60.9837,60.9935,7215.0
2020-04-23 11:10:00,62.41,62.5,62.29,62.39,8972.0,61.0424,61.1304,60.925,61.0228,8972.0
2020-04-23 11:15:00,62.4,62.52,62.34,62.34,17701.0,61.0326,61.15,60.9739,60.9739,17701.0
2020-04-23 11:20:00,62.33,62.4,62.3,62.3,8040.0,60.9641,61.0326,60.9348,60.9348,8040.0
2020-04-23 11:25:00,62.34,62.51,62.31,62.34,23202.0,60.9739,61.1402,60.9446,60.9739,23202.0
2020-04-23 11:30:00,62.35,62.37,61.95,61.95,65486.0,60.9837,61.0032,60.5925,60.5925,65486.0
2020-04-23 11:35:00,61.96,62.06,61.86,61.88,25258.0,60.6022,60.7,60.5044,60.524,25258.0
2020-04-23 11:40:00,61.89,61.99,61.85,61.88,7512.0,60.5338,60.6316,60.4946,60.524,7512.0
2020-04-23 11:45:00,61.89,62.08,61.82,62.06,28975.0,60.5338,60.7196,60.4653,60.7,28975.0
2020-04-23 11:50:00,62.07,62.1,61.86,61.93,35831.0,60.7098,60.7392,60.5044,60.5729,35831.0
2020-04-23 11:55:00,61.98,62.07,61.96,62.06,17001.0,60.6218,60.7098,60.6022,60.7,17001.0
2020-04-23 12:00:00,62.07,62.15,62.0,62.12,5843.0,60.7098,60.7881,60.6414,60.7587,5843.0
2020-04-23 12:05:00,62.08,62.25,62.05,62.25,9625.0,60.7196,60.8859,60.6903,60.8859,9625.0
2020-04-23 12:10:00,62.25,62.25,62.12,62.14,13731.0,60.8859,60.8859,60.7587,60.7783,13731.0
2020-04-23 12:15:00,62.15,62.37,62.11,62.37,17270.0,60.7881,61.0032,60.7489,61.0032,17270.0
2020-04-23 12:20:00,62.34,62.34,62.25,62.25,9830.0,60.9739,60.9739,60.8859,60.8859,9830.0
2020-04-23 12:25:00,62.25,62.27,62.14,62.23,24248.0,60.8859,60.9054,60.7783,60.8663,24248.0
2020-04-23 12:30:00,62.24,62.25,62.15,62.18,11186.0,60.8761,60.8859,60.7881,60.8174,11186.0
2020-04-23 12:35:00,62.17,62.17,62.0,62.13,31271.0,60.8076,60.8076,60.6414,60.7685,31271.0
2020-04-23 12:40:00,62.16,62.19,61.69,61.69,26141.0,60.7979,60.8272,60.3382,60.3382,26141.0
2020-04-23 12:45:00,61.74,61.93,61.13,61.47,36825.0,60.3871,60.5729,59.7904,60.123,36825.0
2020-04-23 12:50:00,61.48,61.48,60.87,61.41,36292.0,60.1328,60.1328,59.5361,60.0643,36292.0
2020-04-23 12:55:00,61.4,61.71,61.39,61.66,11401.0,60.0545,60.3577,60.0447,60.3088,11401.0
2020-04-23 13:00:00,61.7,61.93,61.63,61.72,11175.0,60.3479,60.5729,60.2795,60.3675,11175.0
2020-04-23 13:05:00,61.72,61.85,61.62,61.83,13343.0,60.3675,60.4946,60.2697,60.4751,13343.0
2020-04-23 13:10:00,61.83,62.06,61.8,61.93,12389.0,60.4751,60.7,60.4457,60.5729,12389.0
2020-04-23 13:15:00,61.9,61.94,61.63,61.73,14400.0,60.5435,60.5827,60.2795,60.3773,14400.0
2020-04-23 13:20:00,61.74,61.78,61.4,61.61,12431.0,60.3871,60.4262,60.0545,60.2599,12431.0
2020-04-23 13:25:00,61.52,61.63,61.38,61.58,6381.0,60.1719,60.2795,60.0349,60.2306,6381.0
2020-04-23 13:30:00,61.5,61.73,61.49,61.61,10211.0,60.1523,60.3773,60.1425,60.2599,10211.0
2020-04-23 13:35:00,61.64,61.69,61.37,61.39,23036.0,60.2892,60.3382,60.0252,60.0447,23036.0
2020-04-23 13:40:00,61.36,61.49,61.25,61.25,18446.0,60.0154,60.1425,59.9078,59.9078,18446.0
2020-04-23 13:45:00,61.28,61.37,61.02,61.03,28215.0,59.9371,60.0252,59.6828,59.6926,28215.0
2020-04-23 13:50:00,61.03,61.13,60.68,60.79,16000.0,59.6926,59.7904,59.3503,59.4579,16000.0
2020-04-23 13:55:00,60.78,60.99,60.74,60.89,20421.0,59.4481,59.6535,59.409,59.5557,20421.0
2020-04-23 14:00:00,60.88,61.0,60.79,60.88,10757.0,59.5459,59.6633,59.4579,59.5459,10757.0
2020-04-23 14:05:00,60.87,61.06,60.84,60.87,8236.0,59.5361,59.722,59.5068,59.5361,8236.0
2020-04-23 14:10:00,60.88,61.0,60.76,60.97,10804.0,59.5459,59.6633,59.4285,59.6339,10804.0
2020-04-23 14:15:00,60.97,61.14,60.96,61.04,8651.0,59.6339,59.8002,59.6241,59.7024,8651.0
2020-04-23 14:20:00,61.05,61.18,61.01,61.16,10971.0,59.7122,59.8393,59.6731,59.8198,10971.0
2020-04-23 14:25:00,61.16,61.27,61.14,61.18,5400.0,59.8198,59.9274,59.8002,59.8393,5400.0
2020-04-23 14:30:00,61.15,61.31,61.15,61.18,4550.0,59.81,59.9665,59.81,59.8393,4550.0
2020-04-23 14:35:00,61.19,61.19,61.07,61.19,8652.0,59.8491,59.8491,59.7317,59.8491,8652.0
2020-04-23 14:40:00,61.21,61.33,61.11,61.11,7117.0,59.8687,59.986,59.7709,59.7709,7117.0
2020-04-23 14:45:00,61.12,61.22,61.05,61.09,9823.0,59.7806,59.8784,59.7122,59.7513,9823.0
2020-04-23 14:50:00,61.13,61.39,61.08,61.33,11891.0,59.7904,60.0447,59.7415,59.986,11891.0
2020-04-23 14:55:00,61.35,61.6,61.35,61.53,9546.0,60.0056,60.2501,60.0056,60.1817,9546.0
2020-04-23 15:00:00,61.5,61.54,61.39,61.46,9845.0,60.1523,60.1914,60.0447,60.1132,9845.0
2020-04-23 15:05:00,61.42,61.47,61.32,61.32,10337.0,60.0741,60.123,59.9763,59.9763,10337.0
2020-04-23 15:10:00,61.34,61.34,61.15,61.21,13730.0,59.9958,59.9958,59.81,59.8687,13730.0
2020-04-23 15:15:00,61.21,61.23,61.0,61.03,27642.0,59.8687,59.8882,59.6633,59.6926,27642.0
2020-04-23 15:20:00,61.01,61.07,60.92,61.04,18186.0,59.6731,59.7317,59.585,59.7024,18186.0
2020-04-23 15:25:00,61.06,61.27,61.0,61.27,23361.0,59.722,59.9274,59.6633,59.9274,23361.0
2020-04-23 15:30:00,61.29,61.34,61.11,61.25,27113.0,59.9469,59.9958,59.7709,59.9078,27113.0
2020-04-23 15:35:00,61.25,61.27,61.12,61.23,27732.0,59.9078,59.9274,59.7806,59.8882,27732.0
2020-04-23 15:40:00,61.23,61.52,61.23,61.31,60792.0,59.8882,60.1719,59.8882,59.9665,60792.0
2020-04-23 15:45:00,61.32,61.52,61.3,61.48,99494.0,59.9763,60.1719,59.9567,60.1328,99494.0
2020-04-23 15:50:00,61.48,61.57,61.33,61.36,53878.0,60.1328,60.2208,59.986,60.0154,53878.0
2020-04-23 15:55:00,61.35,61.37,61.14,61.14,91080.0,60.0056,60.0252,59.8002,59.8002,91080.0
2020-04-24 09:30:00,61.22,61.49,60.76,60.77,34992.0,59.8784,60.1425,59.4285,59.4383,34992.0
2020-04-24 09:35:00,60.77,61.12,60.67,61.01,14406.0,59.4383,59.7806,59.3405,59.6731,14406.0
2020-04-24 09:40:00,60.99,61.01,60.4,60.56,13332.0,59.6535,59.6731,59.0764,59.2329,13332.0
2020-04-24 09:45:00,60.49,60.79,60.3,60.31,17335.0,59.1644,59.4579,58.9786,58.9884,17335.0
2020-04-24 09:50:00,60.35,60.76,60.28,60.68,14025.0,59.0275,59.4285,58.959,59.3503,14025.0
2020-04-24 09:55:00,60.72,60.96,60.63,60.65,10392.0,59.3894,59.6241,59.3014,59.3209,10392.0
2020-04-24 10:00:00,60.64,60.94,60.61,60.64,7747.0,59.3112,59.6046,59.2818,59.3112,7747.0
2020-04-24 10:05:00,60.71,60.82,60.58,60.65,6100.0,59.3796,59.4872,59.2525,59.3209,6100.0
2020-04-24 10:10:00,60.58,60.86,60.58,60.84,8447.0,59.2525,59.5263,59.2525,59.5068,8447.0
2020-04-24 10:15:00,60.9,61.08,60.63,61.02,13610.0,59.5655,59.7415,59.3014,59.6828,13610.0
2020-04-24 10:20:00,60.95,61.0,60.83,60.85,10652.0,59.6144,59.6633,59.497,59.5166,10652.0
2020-04-24 10:25:00,60.88,60.96,60.77,60.83,5000.0,59.5459,59.6241,59.4383,59.497,5000.0
2020-04-24 10:30:00,60.82,61.05,60.8,60.92,9000.0,59.4872,59.7122,59.4677,59.585,9000.0
2020-04-24 10:35:00,60.91,60.97,60.85,60.86,24227.0,59.5752,59.6339,59.5166,59.5263,24227.0
2020-04-24 10:40:00,60.88,60.93,60.78,60.93,12665.0,59.5459,59.5948,59.4481,59.5948,12665.0
2020-04-24 10:45:00,60.95,61.27,60.94,61.17,53152.0,59.6144,59.9274,59.6046,59.8295,53152.0
2020-04-24 10:50:00,61.21,61.28,61.12,61.13,8028.0,59.8687,59.9371,59.7806,59.7904,8028.0
2020-04-24 10:55:00,61.12,61.17,60.99,61.01,9955.0,59.7806,59.8295,59.6535,59.6731,9955.0
2020-04-24 11:00:00,61.04,61.05,60.89,60.97,5782.0,59.7024,59.7122,59.5557,59.6339,5782.0
2020-04-24 11:05:00,60.96,61.06,60.9,60.91,6059.0,59.6241,59.722,59.5655,59.5752,6059.0
2020-04-24 11:10:00,60.92,60.92,60.81,60.87,8314.0,59.585,59.585,59.4774,59.5361,8314.0
2020-04-24 11:15:00,60.96,61.11,60.96,61.09,5122.0,59.6241,59.7709,59.6241,59.7513,5122.0
2020-04-24 11:20:00,61.12,61.22,61.09,61.19,9650.0,59.7806,59.8784,59.7513,59.8491,9650.0
2020-04-24 11:25:00,61.22,61.25,61.04,61.07,14219.0,59.8784,59.9078,59.7024,59.7317,14219.0
2020-04-24 11:30:00,61.11,61.16,60.97,61.09,14445.0,59.7709,59.8198,59.6339,59.7513,14445.0
2020-04-24 11:35:00,61.1,61.24,61.01,61.24,10679.0,59.7611,59.898,59.6731,59.898,10679.0
2020-04-24 11:40:00,61.26,61.26,61.06,61.17,8048.0,59.9176,59.9176,59.722,59.8295,8048.0
2020-04-24 11:45:00,61.14,61.18,61.07,61.17,4000.0,59.8002,59.8393,59.7317,59.8295,4000.0
2020-04-24 11:50:00,61.26,61.26,61.11,61.2,7760.0,59.9176,59.9176,59.7709,59.8589,7760.0
2020-04-24 11:55:00,61.22,61.22,61.11,61.14,3245.0,59.8784,59.8784,59.7709,59.8002,3245.0
2020-04-24 12:00:00,61.16,61.26,61.03,61.23,9568.0,59.8198,59.9176,59.6926,59.8882,9568.0
2020-04-24 12:05:00,61.26,61.58,61.24,61.57,11075.0,59.9176,60.2306,59.898,60.2208,11075.0
2020-04-24 12:10:00,61.53,61.55,61.43,61.47,4908.0,60.1817,60.2012,60.0838,60.123,4908.0
2020-04-24 12:15:00,61.47,61.63,61.46,61.57,3980.0,60.123,60.2795,60.1132,60.2208,3980.0
2020-04-24 12:20:00,61.61,61.61,61.46,61.59,6243.0,60.2599,60.2599,60.1132,60.2403,6243.0
2020-04-24 12:25:00,61.58,61.96,61.58,61.96,11225.0,60.2306,60.6022,60.2306,60.6022,11225.0
2020-04-24 12:30:00,61.97,61.97,61.86,61.9,2900.0,60.612,60.612,60.5044,60.5435,2900.0
2020-04-24 12:35:00,61.88,61.95,61.73,61.9,14065.0,60.524,60.5925,60.3773,60.5435,14065.0
2020-04-24 12:40:00,61.95,62.13,61.83,62.07,14268.0,60.5925,60.7685,60.4751,60.7098,14268.0
2020-04-24 12:45:00,62.05,62.14,61.92,61.95,5361.0,60.6903,60.7783,60.5631,60.5925,5361.0
2020-04-24 12:50:00,61.96,62.0,61.75,61.75,7908.0,60.6022,60.6414,60.3968,60.3968,7908.0
2020-04-24 12:55:00,61.75,61.83,61.7,61.77,7300.0,60.3968,60.4751,60.3479,60.4164,7300.0
2020-04-24 13:00:00,61.77,61.8,61.66,61.69,14812.0,60.4164,60.4457,60.3088,60.3382,14812.0
2020-04-24 13:05:00,61.71,61.72,61.61,61.64,6676.0,60.3577,60.3675,60.2599,60.2892,6676.0
2020-04-24 13:10:00,61.66,61.66,61.5,61.51,9130.0,60.3088,60.3088,60.1523,60.1621,9130.0
2020-04-24 13:15:00,61.48,61.54,61.4,61.52,7878.0,60.1328,60.1914,60.0545,60.1719,7878.0
2020-04-24 13:20:00,61.48,61.58,61.43,61.58,5685.0,60.1328,60.2306,60.0838,60.2306,5685.0
2020-04-24 13:25:00,61.58,61.62,61.54,61.57,11614.0,60.2306,60.2697,60.1914,60.2208,11614.0
2020-04-24 13:30:00,61.57,61.72,61.57,61.61,11801.0,60.2208,60.3675,60.2208,60.2599,11801.0
2020-04-24 13:35:00,61.62,61.66,61.54,61.66,4625.0,60.2697,60.3088,60.1914,60.3088,4625.0
2020-04-24 13:40:00,61.68,61.84,61.68,61.79,7521.0,60.3284,60.4849,60.3284,60.436,7521.0
2020-04-24 13:45:00,61.79,61.96,61.79,61.96,12307.0,60.436,60.6022,60.436,60.6022,12307.0
2020-04-24 13:50:00,61.97,61.99,61.89,61.97,8112.0,60.612,60.6316,60.5338,60.612,8112.0
2020-04-24 13:55:00,61.99,62.12,61.94,62.12,17837.0,60.6316,60.7587,60.5827,60.7587,17837.0
2020-04-24 14:00:00,62.11,62.17,62.01,62.05,9086.0,60.7489,60.8076,60.6511,60.6903,9086.0
2020-04-24 14:05:00,62.09,62.16,62.08,62.09,15892.0,60.7294,60.7979,60.7196,60.7294,15892.0
2020-04-24 14:10:00,62.07,62.1,61.86,61.86,10806.0,60.7098,60.7392,60.5044,60.5044,10806.0
2020-04-24 14:15:00,61.84,61.95,61.8,61.89,9611.0,60.4849,60.5925,60.4457,60.5338,9611.0
2020-04-24 14:20:00,61.87,61.9,61.71,61.71,5760.0,60.5142,60.5435,60.3577,60.3577,5760.0
2020-04-24 14:25:00,61.69,61.74,61.62,61.7,10426.0,60.3382,60.3871,60.2697,60.3479,10426.0
2020-04-24 14:30:00,61.74,61.78,61.54,61.6,10498.0,60.3871,60.4262,60.1914,60.2501,10498.0
2020-04-24 14:35:00,61.59,61.78,61.59,61.78,9244.0,60.2403,60.4262,60.2403,60.4262,9244.0
2020-04-24 14:40:00,61.76,61.84,61.64,61.68,7494.0,60.4066,60.4849,60.2892,60.3284,7494.0
2020-04-24 14:45:00,61.7,61.8,61.65,61.68,6211.0,60.3479,60.4457,60.299,60.3284,6211.0
2020-04-24 14:50:00,61.65,61.71,61.5,61.55,7156.0,60.299,60.3577,60.1523,60.2012,7156.0
2020-04-24 14:55:00,61.56,61.62,61.5,61.54,13746.0,60.211,60.2697,60.1523,60.1914,13746.0
2020-04-24 15:00:00,61.54,61.57,61.4,61.46,18308.0,60.1914,60.2208,60.0545,60.1132,18308.0
2020-04-24 15:05:00,61.48,61.7,61.48,61.7,7675.0,60.1328,60.3479,60.1328,60.3479,7675.0
2020-04-24 15:10:00,61.72,61.74,61.57,61.64,8682.0,60.3675,60.3871,60.2208,60.2892,8682.0
2020-04-24 15:15:00,61.65,61.75,61.59,61.74,12308.0,60.299,60.3968,60.2403,60.3871,12308.0
2020-04-24 15:20:00,61.74,61.87,61.7,61.84,6300.0,60.3871,60.5142,60.3479,60.4849,6300.0
2020-04-24 15:25:00,61.84,61.84,61.76,61.81,9799.0,60.4849,60.4849,60.4066,60.4555,9799.0
2020-04-24 15:30:00,61.82,61.94,61.8,61.93,8303.0,60.4653,60.5827,60.4457,60.5729,8303.0
2020-04-24 15:35:00,61.95,61.99,61.88,61.94,17255.0,60.5925,60.6316,60.524,60.5827,17255.0
2020-04-24 15:40:00,61.94,62.03,61.93,62.0,12027.0,60.5827,60.6707,60.5729,60.6414,12027.0
2020-04-24 15:45:00,62.01,62.09,61.82,61.86,23024.0,60.6511,60.7294,60.4653,60.5044,23024.0
2020-04-24 15:50:00,61.86,62.07,61.84,62.03,62402.0,60.5044,60.7098,60.4849,60.6707,62402.0
2020-04-24 15:55:00,62.07,62.07,61.89,62.01,76213.0,60.7098,60.7098,60.5338,60.6511,76213.0
2020-04-27 09:30:00,62.64,63.11,62.45,62.84,34810.0,61.2673,61.727,61.0815,61.4629,34810.0
2020-04-27 09:35:00,62.86,63.2,62.86,63.17,12987.0,61.4825,61.8151,61.4825,61.7857,12987.0
2020-04-27 09:40:00,63.25,63.53,63.19,63.45,12100.0,61.864,62.1378,61.8053,62.0596,12100.0
2020-04-27 09:45:00,63.48,63.86,63.46,63.76,8475.0,62.0889,62.4606,62.0694,62.3628,8475.0
2020-04-27 09:50:00,63.82,64.17,63.76,64.02,29240.0,62.4215,62.7638,62.3628,62.6171,29240.0
2020-04-27 09:55:00,64.0,64.18,63.94,64.11,16570.0,62.5975,62.7736,62.5388,62.7051,16570.0
2020-04-27 10:00:00,64.1,64.13,63.98,64.03,12860.0,62.6953,62.7247,62.578,62.6269,12860.0
2020-04-27 10:05:00,64.05,64.06,63.9,63.98,12656.0,62.6464,62.6562,62.4997,62.578,12656.0
2020-04-27 10:10:00,63.99,64.39,63.93,64.31,59133.0,62.5877,62.979,62.5291,62.9007,59133.0
2020-04-27 10:15:00,64.36,64.49,64.26,64.44,11941.0,62.9496,63.0768,62.8518,63.0279,11941.0
2020-04-27 10:20:00,64.47,64.49,64.07,64.19,19017.0,63.0572,63.0768,62.666,62.7834,19017.0
2020-04-27 10:25:00,64.23,64.4,64.17,64.39,17665.0,62.8225,62.9888,62.7638,62.979,17665.0
2020-04-27 10:30:00,64.39,64.43,64.24,64.29,17105.0,62.979,63.0181,62.8323,62.8812,17105.0
2020-04-27 10:35:00,64.31,64.31,64.02,64.06,12412.0,62.9007,62.9007,62.6171,62.6562,12412.0
2020-04-27 10:40:00,64.1,64.13,63.92,64.08,7119.0,62.6953,62.7247,62.5193,62.6758,7119.0
2020-04-27 10:45:00,64.05,64.05,63.71,63.84,16245.0,62.6464,62.6464,62.3139,62.441,16245.0
2020-04-27 10:50:00,63.82,64.01,63.82,63.95,8635.0,62.4215,62.6073,62.4215,62.5486,8635.0
2020-04-27 10:55:00,63.98,64.12,63.91,63.96,13258.0,62.578,62.7149,62.5095,62.5584,13258.0
2020-04-27 11:00:00,63.98,64.23,63.98,64.19,7870.0,62.578,62.8225,62.578,62.7834,7870.0
2020-04-27 11:05:00,64.22,64.23,63.94,64.16,10715.0,62.8127,62.8225,62.5388,62.754,10715.0
2020-04-27 11:10:00,64.16,64.32,64.08,64.26,12080.0,62.754,62.9105,62.6758,62.8518,12080.0
2020-04-27 11:15:00,64.26,64.46,64.16,64.42,13886.0,62.8518,63.0474,62.754,63.0083,13886.0
2020-04-27 11:20:00,64.43,64.43,64.28,64.39,7286.0,63.0181,63.0181,62.8714,62.979,7286.0
2020-04-27 11:25:00,64.39,64.67,64.38,64.65,13439.0,62.979,63.2528,62.9692,63.2333,13439.0
2020-04-27 11:30:00,64.63,64.71,64.56,64.69,14315.0,63.2137,63.292,63.1453,63.2724,14315.0
2020-04-27 11:35:00,64.7,64.74,64.58,64.73,10988.0,63.2822,63.3213,63.1648,63.3115,10988.0
2020-04-27 11:40:00,64.72,64.96,64.72,64.92,21197.0,63.3018,63.5365,63.3018,63.4974,21197.0
2020-04-27 11:45:00,64.95,65.09,64.93,64.95,31072.0,63.5267,63.6636,63.5072,63.5267,31072.0
2020-04-27 11:50:00,64.96,65.0,64.8,64.89,8356.0,63.5365,63.5756,63.38,63.468,8356.0
2020-04-27 11:55:00,64.9,64.99,64.83,64.99,11755.0,63.4778,63.5658,63.4093,63.5658,11755.0
2020-04-27 12:00:00,64.95,64.97,64.74,64.76,11681.0,63.5267,63.5463,63.3213,63.3409,11681.0
2020-04-27 12:05:00,64.79,64.84,64.76,64.78,6735.0,63.3702,63.4191,63.3409,63.3604,6735.0
2020-04-27 12:10:00,64.8,64.8,64.56,64.65,4500.0,63.38,63.38,63.1453,63.2333,4500.0
2020-04-27 12:15:00,64.74,64.79,64.68,64.76,7755.0,63.3213,63.3702,63.2626,63.3409,7755.0
2020-04-27 12:20:00,64.75,64.8,64.66,64.74,11237.0,63.3311,63.38,63.2431,63.3213,11237.0
2020-04-27 12:25:00,64.75,64.78,64.62,64.69,11278.0,63.3311,63.3604,63.2039,63.2724,11278.0
2020-04-27 12:30:00,64.7,64.86,64.66,64.84,3991.0,63.2822,63.4387,63.2431,63.4191,3991.0
2020-04-27 12:35:00,64.82,64.97,64.8,64.87,10113.0,63.3996,63.5463,63.38,63.4485,10113.0
2020-04-27 12:40:00,64.9,65.06,64.9,65.06,11035.0,63.4778,63.6343,63.4778,63.6343,11035.0
2020-04-27 12:45:00,65.02,65.08,64.97,65.08,8215.0,63.5952,63.6539,63.5463,63.6539,8215.0
2020-04-27 12:50:00,65.08,65.11,64.99,64.99,9737.0,63.6539,63.6832,63.5658,63.5658,9737.0
2020-04-27 12:55:00,64.99,65.09,64.99,65.05,9410.0,63.5658,63.6636,63.5658,63.6245,9410.0
2020-04-27 13:00:00,65.07,65.08,64.75,64.82,16590.0,63.6441,63.6539,63.3311,63.3996,16590.0
2020-04-27 13:05:00,64.82,64.87,64.79,64.8,5204.0,63.3996,63.4485,63.3702,63.38,5204.0
2020-04-27 13:10:00,64.81,64.86,64.65,64.65,13495.0,63.3898,63.4387,63.2333,63.2333,13495.0
2020-04-27 13:15:00,64.66,64.72,64.5,64.5,13014.0,63.2431,63.3018,63.0866,63.0866,13014.0
2020-04-27 13:20:00,64.5,64.51,64.36,64.36,4972.0,63.0866,63.0964,62.9496,62.9496,4972.0
2020-04-27 13:25:00,64.37,64.5,64.35,64.4,5593.0,62.9594,63.0866,62.9399,62.9888,5593.0
2020-04-27 13:30:00,64.41,64.41,64.16,64.19,8467.0,62.9985,62.9985,62.754,62.7834,8467.0
2020-04-27 13:35:00,64.2,64.23,64.13,64.17,3400.0,62.7931,62.8225,62.7247,62.7638,3400.0
2020-04-27 13:40:00,64.16,64.2,64.02,64.05,9682.0,62.754,62.7931,62.6171,62.6464,9682.0
2020-04-27 13:45:00,64.0,64.11,63.93,64.05,12077.0,62.5975,62.7051,62.5291,62.6464,12077.0
2020-04-27 13:50:00,64.05,64.22,64.05,64.16,9081.0,62.6464,62.8127,62.6464,62.754,9081.0
2020-04-27 13:55:00,64.14,64.16,64.05,64.05,27044.0,62.7345,62.754,62.6464,62.6464,27044.0
2020-04-27 14:00:00,64.08,64.21,64.07,64.12,7482.0,62.6758,62.8029,62.666,62.7149,7482.0
2020-04-27 14:05:00,64.17,64.17,63.99,63.99,4900.0,62.7638,62.7638,62.5877,62.5877,4900.0
2020-04-27 14:10:00,63.98,64.05,63.96,64.02,7200.0,62.578,62.6464,62.5584,62.6171,7200.0
2020-04-27 14:15:00,64.04,64.05,63.91,63.97,8636.0,62.6367,62.6464,62.5095,62.5682,8636.0
2020-04-27 14:20:00,63.97,63.97,63.86,63.9,6921.0,62.5682,62.5682,62.4606,62.4997,6921.0
2020-04-27 14:25:00,63.88,63.94,63.8,63.8,7788.0,62.4802,62.5388,62.4019,62.4019,7788.0
2020-04-27 14:30:00,63.77,63.83,63.75,63.78,7864.0,62.3726,62.4313,62.353,62.3824,7864.0
2020-04-27 14:35:00,63.78,63.92,63.76,63.87,4490.0,62.3824,62.5193,62.3628,62.4704,4490.0
2020-04-27 14:40:00,63.9,64.0,63.9,63.9,4465.0,62.4997,62.5975,62.4997,62.4997,4465.0
2020-04-27 14:45:00,63.91,64.07,63.89,64.02,6129.0,62.5095,62.666,62.4899,62.6171,6129.0
2020-04-27 14:50:00,64.02,64.05,63.97,64.01,3219.0,62.6171,62.6464,62.5682,62.6073,3219.0
2020-04-27 14:55:00,64.0,64.0,63.85,63.88,5291.0,62.5975,62.5975,62.4508,62.4802,5291.0
2020-04-27 15:00:00,63.88,63.92,63.85,63.86,6994.0,62.4802,62.5193,62.4508,62.4606,6994.0
2020-04-27 15:05:00,63.89,63.9,63.57,63.57,44344.0,62.4899,62.4997,62.177,62.177,44344.0
2020-04-27 15:10:00,63.58,63.67,63.57,63.59,17169.0,62.1867,62.2748,62.177,62.1965,17169.0
2020-04-27 15:15:00,63.57,63.64,63.54,63.59,11853.0,62.177,62.2454,62.1476,62.1965,11853.0
2020-04-27 15:20:00,63.63,63.71,63.43,63.46,36796.0,62.2356,62.3139,62.04,62.0694,36796.0
2020-04-27 15:25:00,63.45,63.5,63.34,63.39,17617.0,62.0596,62.1085,61.952,62.0009,17617.0
2020-04-27 15:30:00,63.4,63.51,63.33,63.38,18020.0,62.0107,62.1183,61.9422,61.9911,18020.0
2020-04-27 15:35:00,63.4,63.53,63.39,63.49,13250.0,62.0107,62.1378,62.0009,62.0987,13250.0
2020-04-27 15:40:00,63.48,63.67,63.48,63.52,29285.0,62.0889,62.2748,62.0889,62.128,29285.0
2020-04-27 15:45:00,63.52,63.64,63.52,63.63,37841.0,62.128,62.2454,62.128,62.2356,37841.0
2020-04-27 15:50:00,63.64,63.69,63.49,63.69,48976.0,62.2454,62.2943,62.0987,62.2943,48976.0
2020-04-27 15:55:00,63.7,63.89,63.67,63.67,76630.0,62.3041,62.4899,62.2748,62.2748,76630.0
2020-04-28 09:30:00,64.61,64.84,64.04,64.56,22708.0,63.1942,63.4191,62.6367,63.1453,22708.0
2020-04-28 09:35:00,64.43,64.51,64.02,64.2,9506.0,63.0181,63.0964,62.6171,62.7931,9506.0
2020-04-28 09:40:00,64.2,64.33,63.85,64.31,13233.0,62.7931,62.9203,62.4508,62.9007,13233.0
2020-04-28 09:45:00,64.28,64.38,64.18,64.28,10210.0,62.8714,62.9692,62.7736,62.8714,10210.0
2020-04-28 09:50:00,64.32,64.59,64.32,64.51,13908.0,62.9105,63.1746,62.9105,63.0964,13908.0
2020-04-28 09:55:00,64.47,64.51,63.8,63.94,31127.0,63.0572,63.0964,62.4019,62.5388,31127.0
2020-04-28 10:00:00,64.0,64.02,63.75,64.0,16375.0,62.5975,62.6171,62.353,62.5975,16375.0
2020-04-28 10:05:00,63.95,64.2,63.92,64.2,26146.0,62.5486,62.7931,62.5193,62.7931,26146.0
2020-04-28 10:10:00,64.16,64.52,64.09,64.25,15675.0,62.754,63.1061,62.6856,62.8421,15675.0
2020-04-28 10:15:00,64.26,64.41,64.06,64.19,21533.0,62.8518,62.9985,62.6562,62.7834,21533.0
2020-04-28 10:20:00,64.16,64.18,63.39,63.49,32273.0,62.754,62.7736,62.0009,62.0987,32273.0
2020-04-28 10:25:00,63.43,63.66,63.42,63.54,16406.0,62.04,62.265,62.0302,62.1476,16406.0
2020-04-28 10:30:00,63.59,63.73,63.54,63.73,10803.0,62.1965,62.3334,62.1476,62.3334,10803.0
2020-04-28 10:35:00,63.75,63.87,63.71,63.78,6600.0,62.353,62.4704,62.3139,62.3824,6600.0
2020-04-28 10:40:00,63.73,63.79,63.18,63.18,28058.0,62.3334,62.3921,61.7955,61.7955,28058.0
2020-04-28 10:45:00,63.22,63.25,62.96,63.1,27321.0,61.8346,61.864,61.5803,61.7173,27321.0
2020-04-28 10:50:00,63.1,63.17,62.94,62.95,12900.0,61.7173,61.7857,61.5608,61.5705,12900.0
2020-04-28 10:55:00,62.9,62.95,62.33,62.39,41075.0,61.5216,61.5705,60.9641,61.0228,41075.0
2020-04-28 11:00:00,62.39,62.39,61.8,62.08,100317.0,61.0228,61.0228,60.4457,60.7196,100317.0
2020-04-28 11:05:00,62.07,62.29,61.99,62.23,28139.0,60.7098,60.925,60.6316,60.8663,28139.0
2020-04-28 11:10:00,62.28,62.32,62.04,62.25,17604.0,60.9152,60.9543,60.6805,60.8859,17604.0
2020-04-28 11:15:00,62.24,62.4,62.05,62.11,19432.0,60.8761,61.0326,60.6903,60.7489,19432.0
2020-04-28 11:20:00,62.13,62.27,62.02,62.15,39229.0,60.7685,60.9054,60.6609,60.7881,39229.0
2020-04-28 11:25:00,62.21,62.56,62.2,62.44,7460.0,60.8468,61.1891,60.837,61.0717,7460.0
2020-04-28 11:30:00,62.43,62.54,62.37,62.52,4921.0,61.0619,61.1695,61.0032,61.15,4921.0
2020-04-28 11:35:00,62.51,62.57,62.45,62.55,7829.0,61.1402,61.1989,61.0815,61.1793,7829.0
2020-04-28 11:40:00,62.48,62.55,62.42,62.45,8650.0,61.1108,61.1793,61.0522,61.0815,8650.0
2020-04-28 11:45:00,62.49,62.66,62.46,62.57,6289.0,61.1206,61.2869,61.0913,61.1989,6289.0
2020-04-28 11:50:00,62.56,62.67,62.42,62.62,8052.0,61.1891,61.2967,61.0522,61.2478,8052.0
2020-04-28 11:55:00,62.63,62.64,62.49,62.61,11783.0,61.2576,61.2673,61.1206,61.238,11783.0
2020-04-28 12:00:00,62.63,62.68,62.45,62.53,6839.0,61.2576,61.3065,61.0815,61.1597,6839.0
2020-04-28 12:05:00,62.55,62.59,62.47,62.55,3700.0,61.1793,61.2184,61.1011,61.1793,3700.0
2020-04-28 12:10:00,62.57,62.66,62.44,62.44,13573.0,61.1989,61.2869,61.0717,61.0717,13573.0
2020-04-28 12:15:00,62.44,62.44,61.99,62.07,11129.0,61.0717,61.0717,60.6316,60.7098,11129.0
2020-04-28 12:20:00,62.07,62.19,62.02,62.14,17690.0,60.7098,60.8272,60.6609,60.7783,17690.0
2020-04-28 12:25:00,62.13,62.2,62.01,62.08,12893.0,60.7685,60.837,60.6511,60.7196,12893.0
2020-04-28 12:30:00,62.04,62.25,62.0,62.22,7110.0,60.6805,60.8859,60.6414,60.8565,7110.0
2020-04-28 12:35:00,62.26,62.33,62.11,62.21,14383.0,60.8957,60.9641,60.7489,60.8468,14383.0
2020-04-28 12:40:00,62.18,62.31,62.17,62.3,7650.0,60.8174,60.9446,60.8076,60.9348,7650.0
2020-04-28 12:45:00,62.29,62.31,62.16,62.23,6226.0,60.925,60.9446,60.7979,60.8663,6226.0
2020-04-28 12:50:00,62.21,62.25,62.15,62.2,8292.0,60.8468,60.8859,60.7881,60.837,8292.0
2020-04-28 12:55:00,62.18,62.37,62.16,62.3,8609.0,60.8174,61.0032,60.7979,60.9348,8609.0
2020-04-28 13:00:00,62.3,62.56,62.3,62.56,10689.0,60.9348,61.1891,60.9348,61.1891,10689.0
2020-04-28 13:05:00,62.52,62.66,62.52,62.66,6806.0,61.15,61.2869,61.15,61.2869,6806.0
2020-04-28 13:10:00,62.66,62.84,62.66,62.66,12400.0,61.2869,61.4629,61.2869,61.2869,12400.0
2020-04-28 13:15:00,62.71,62.82,62.69,62.79,6505.0,61.3358,61.4434,61.3162,61.414,6505.0
2020-04-28 13:20:00,62.81,63.19,62.79,63.15,27208.0,61.4336,61.8053,61.414,61.7662,27208.0
2020-04-28 13:25:00,63.16,63.24,63.09,63.15,8600.0,61.7759,61.8542,61.7075,61.7662,8600.0
2020-04-28 13:30:00,63.21,63.38,63.14,63.35,13550.0,61.8248,61.9911,61.7564,61.9618,13550.0
2020-04-28 13:35:00,63.31,63.32,63.16,63.16,4916.0,61.9227,61.9324,61.7759,61.7759,4916.0
2020-04-28 13:40:00,63.14,63.39,63.09,63.36,8337.0,61.7564,62.0009,61.7075,61.9716,8337.0
2020-04-28 13:45:00,63.35,63.46,63.24,63.44,7600.0,61.9618,62.0694,61.8542,62.0498,7600.0
2020-04-28 13:50:00,63.4,63.53,63.38,63.53,5712.0,62.0107,62.1378,61.9911,62.1378,5712.0
2020-04-28 13:55:00,63.55,63.55,63.4,63.5,10319.0,62.1574,62.1574,62.0107,62.1085,10319.0
2020-04-28 14:00:00,63.54,63.72,63.52,63.65,4700.0,62.1476,62.3237,62.128,62.2552,4700.0
2020-04-28 14:05:00,63.64,63.7,63.62,63.65,7302.0,62.2454,62.3041,62.2259,62.2552,7302.0
2020-04-28 14:10:00,63.67,63.96,63.67,63.96,16956.0,62.2748,62.5584,62.2748,62.5584,16956.0
2020-04-28 14:15:00,63.92,63.97,63.83,63.97,11284.0,62.5193,62.5682,62.4313,62.5682,11284.0
2020-04-28 14:20:00,63.97,64.01,63.84,63.95,15525.0,62.5682,62.6073,62.441,62.5486,15525.0
2020-04-28 14:25:00,64.0,64.07,63.92,63.97,15004.0,62.5975,62.666,62.5193,62.5682,15004.0
2020-04-28 14:30:00,63.97,64.05,63.75,63.76,8437.0,62.5682,62.6464,62.353,62.3628,8437.0
2020-04-28 14:35:00,63.77,63.82,63.56,63.56,10405.0,62.3726,62.4215,62.1672,62.1672,10405.0
2020-04-28 14:40:00,63.56,63.71,63.45,63.46,11226.0,62.1672,62.3139,62.0596,62.0694,11226.0
2020-04-28 14:45:00,63.45,63.46,63.3,63.33,8701.0,62.0596,62.0694,61.9129,61.9422,8701.0
2020-04-28 14:50:00,63.33,63.39,63.16,63.26,8122.0,61.9422,62.0009,61.7759,61.8737,8122.0
2020-04-28 14:55:00,63.26,63.31,63.2,63.26,6816.0,61.8737,61.9227,61.8151,61.8737,6816.0
2020-04-28 15:00:00,63.25,63.49,63.2,63.46,11750.0,61.864,62.0987,61.8151,62.0694,11750.0
2020-04-28 15:05:00,63.49,63.75,63.46,63.68,11860.0,62.0987,62.353,62.0694,62.2845,11860.0
2020-04-28 15:10:00,63.66,63.81,63.62,63.68,17544.0,62.265,62.4117,62.2259,62.2845,17544.0
2020-04-28 15:15:00,63.68,63.89,63.66,63.88,15438.0,62.2845,62.4899,62.265,62.4802,15438.0
2020-04-28 15:20:00,63.86,63.95,63.73,63.9,31992.0,62.4606,62.5486,62.3334,62.4997,31992.0
2020-04-28 15:25:00,63.89,63.99,63.86,63.86,13939.0,62.4899,62.5877,62.4606,62.4606,13939.0
2020-04-28 15:30:00,63.84,63.87,63.67,63.67,12133.0,62.441,62.4704,62.2748,62.2748,12133.0
2020-04-28 15:35:00,63.68,63.89,63.68,63.88,16713.0,62.2845,62.4899,62.2845,62.4802,16713.0
2020-04-28 15:40:00,63.9,63.91,63.81,63.84,19495.0,62.4997,62.5095,62.4117,62.441,19495.0
2020-04-28 15:45:00,63.83,63.84,63.4,63.4,19777.0,62.4313,62.441,62.0107,62.0107,19777.0
2020-04-28 15:50:00,63.4,63.44,63.06,63.17,46417.0,62.0107,62.0498,61.6781,61.7857,46417.0
2020-04-28 15:55:00,63.15,63.48,63.15,63.22,137475.0,61.7662,62.0889,61.7662,61.8346,137475.0
2020-04-29 09:30:00,63.09,64.57,63.09,63.93,37946.0,61.7075,63.155,61.7075,62.5291,37946.0
2020-04-29 09:35:00,63.96,64.14,63.49,63.81,9858.0,62.5584,62.7345,62.0987,62.4117,9858.0
2020-04-29 09:40:00,63.85,64.43,63.74,64.27,18513.0,62.4508,63.0181,62.3432,62.8616,18513.0
2020-04-29 09:45:00,64.26,64.32,64.03,64.13,15145.0,62.8518,62.9105,62.6269,62.7247,15145.0
2020-04-29 09:50:00,64.15,64.5,64.08,64.41,16238.0,62.7442,63.0866,62.6758,62.9985,16238.0
2020-04-29 09:55:00,64.44,64.54,64.3,64.5,29187.0,63.0279,63.1257,62.891,63.0866,29187.0
2020-04-29 10:00:00,64.51,64.84,64.44,64.78,26476.0,63.0964,63.4191,63.0279,63.3604,26476.0
2020-04-29 10:05:00,64.74,64.87,64.54,64.66,16401.0,63.3213,63.4485,63.1257,63.2431,16401.0
2020-04-29 10:10:00,64.65,64.86,64.64,64.83,13544.0,63.2333,63.4387,63.2235,63.4093,13544.0
2020-04-29 10:15:00,64.81,65.18,64.77,65.17,16586.0,63.3898,63.7517,63.3507,63.7419,16586.0
2020-04-29 10:20:00,65.14,65.52,65.14,65.48,14431.0,63.7125,64.0842,63.7125,64.0451,14431.0
2020-04-29 10:25:00,65.51,65.51,65.17,65.27,9932.0,64.0744,64.0744,63.7419,63.8397,9932.0
2020-04-29 10:30:00,65.28,65.4,65.18,65.25,7692.0,63.8495,63.9669,63.7517,63.8201,7692.0
2020-04-29 10:35:00,65.28,65.37,65.15,65.37,12748.0,63.8495,63.9375,63.7223,63.9375,12748.0
2020-04-29 10:40:00,65.34,65.36,65.24,65.28,4042.0,63.9082,63.9277,63.8104,63.8495,4042.0
2020-04-29 10:45:00,65.3,65.45,65.3,65.41,10496.0,63.869,64.0158,63.869,63.9766,10496.0
2020-04-29 10:50:00,65.41,65.6,65.38,65.59,13936.0,63.9766,64.1625,63.9473,64.1527,13936.0
2020-04-29 10:55:00,65.56,65.65,65.47,65.58,11441.0,64.1233,64.2114,64.0353,64.1429,11441.0
2020-04-29 11:00:00,65.51,65.54,65.15,65.3,9763.0,64.0744,64.1038,63.7223,63.869,9763.0
2020-04-29 11:05:00,65.4,65.53,65.38,65.44,9845.0,63.9669,64.094,63.9473,64.006,9845.0
2020-04-29 11:10:00,65.5,65.75,65.45,65.59,14856.0,64.0647,64.3092,64.0158,64.1527,14856.0
2020-04-29 11:15:00,65.59,65.65,65.5,65.64,6000.0,64.1527,64.2114,64.0647,64.2016,6000.0
2020-04-29 11:20:00,65.55,65.72,65.54,65.56,4686.0,64.1136,64.2798,64.1038,64.1233,4686.0
2020-04-29 11:25:00,65.58,65.91,65.57,65.85,12803.0,64.1429,64.4657,64.1331,64.407,12803.0
2020-04-29 11:30:00,65.79,65.91,65.71,65.77,5844.0,64.3483,64.4657,64.2701,64.3287,5844.0
2020-04-29 11:35:00,65.78,65.79,65.66,65.67,4120.0,64.3385,64.3483,64.2212,64.2309,4120.0
2020-04-29 11:40:00,65.7,65.77,65.59,65.76,7578.0,64.2603,64.3287,64.1527,64.319,7578.0
2020-04-29 11:45:00,65.8,65.86,65.72,65.81,12016.0,64.3581,64.4168,64.2798,64.3679,12016.0
2020-04-29 11:50:00,65.8,65.95,65.77,65.9,4039.0,64.3581,64.5048,64.3287,64.4559,4039.0
2020-04-29 11:55:00,65.88,65.97,65.66,65.66,7799.0,64.4363,64.5244,64.2212,64.2212,7799.0
2020-04-29 12:00:00,65.72,65.75,65.64,65.73,5145.0,64.2798,64.3092,64.2016,64.2896,5145.0
2020-04-29 12:05:00,65.77,65.97,65.76,65.97,12861.0,64.3287,64.5244,64.319,64.5244,12861.0
2020-04-29 12:10:00,65.95,66.2,65.94,66.19,23564.0,64.5048,64.7493,64.495,64.7395,23564.0
2020-04-29 12:15:00,66.18,66.29,66.18,66.23,37658.0,64.7298,64.8373,64.7298,64.7787,37658.0
2020-04-29 12:20:00,66.26,66.38,66.24,66.37,13296.0,64.808,64.9254,64.7884,64.9156,13296.0
2020-04-29 12:25:00,66.35,66.39,66.23,66.38,10483.0,64.896,64.9352,64.7787,64.9254,10483.0
2020-04-29 12:30:00,66.39,66.44,66.25,66.26,9860.0,64.9352,64.9841,64.7982,64.808,9860.0
2020-04-29 12:35:00,66.25,66.5,66.2,66.47,16940.0,64.7982,65.0427,64.7493,65.0134,16940.0
2020-04-29 12:40:00,66.48,66.57,66.43,66.47,10016.0,65.0232,65.1112,64.9743,65.0134,10016.0
2020-04-29 12:45:00,66.47,66.54,66.37,66.54,9998.0,65.0134,65.0819,64.9156,65.0819,9998.0
2020-04-29 12:50:00,66.54,66.74,66.54,66.67,12114.0,65.0819,65.2775,65.0819,65.209,12114.0
2020-04-29 12:55:00,66.67,66.73,66.55,66.55,23518.0,65.209,65.2677,65.0917,65.0917,23518.0
2020-04-29 13:00:00,66.56,66.8,66.56,66.77,10077.0,65.1014,65.3362,65.1014,65.3068,10077.0
2020-04-29 13:05:00,66.76,66.77,66.64,66.64,8400.0,65.297,65.3068,65.1797,65.1797,8400.0
2020-04-29 13:10:00,66.66,66.89,66.6,66.89,86609.0,65.1992,65.4242,65.1406,65.4242,86609.0
2020-04-29 13:15:00,66.9,66.92,66.78,66.9,9750.0,65.434,65.4535,65.3166,65.434,9750.0
2020-04-29 13:20:00,66.9,67.0,66.85,66.99,22055.0,65.434,65.5318,65.3851,65.522,22055.0
2020-04-29 13:25:00,67.02,67.06,66.58,66.59,120327.0,65.5514,65.5905,65.121,65.1308,120327.0
2020-04-29 13:30:00,66.6,66.72,66.52,66.72,19927.0,65.1406,65.2579,65.0623,65.2579,19927.0
2020-04-29 13:35:00,66.75,67.01,66.66,66.98,89488.0,65.2873,65.5416,65.1992,65.5122,89488.0
2020-04-29 13:40:00,66.95,67.22,66.84,67.11,29813.0,65.4829,65.747,65.3753,65.6394,29813.0
2020-04-29 13:45:00,67.14,67.17,66.99,67.1,20258.0,65.6687,65.6981,65.522,65.6296,20258.0
2020-04-29 13:50:00,67.11,67.3,67.09,67.17,14323.0,65.6394,65.8252,65.6198,65.6981,14323.0
2020-04-29 13:55:00,67.18,67.18,66.96,66.98,18223.0,65.7078,65.7078,65.4927,65.5122,18223.0
2020-04-29 14:00:00,67.02,67.33,66.96,67.04,10641.0,65.5514,65.8546,65.4927,65.5709,10641.0
2020-04-29 14:05:00,67.05,67.32,67.05,67.2,35251.0,65.5807,65.8448,65.5807,65.7274,35251.0
2020-04-29 14:10:00,67.22,67.37,66.91,67.04,97249.0,65.747,65.8937,65.4438,65.5709,97249.0
2020-04-29 14:15:00,67.02,67.1,66.72,66.77,11644.0,65.5514,65.6296,65.2579,65.3068,11644.0
2020-04-29 14:20:00,66.79,67.08,66.78,67.08,24765.0,65.3264,65.61,65.3166,65.61,24765.0
2020-04-29 14:25:00,67.13,67.24,67.08,67.22,14454.0,65.6589,65.7665,65.61,65.747,14454.0
2020-04-29 14:30:00,67.24,67.25,67.05,67.17,12867.0,65.7665,65.7763,65.5807,65.6981,12867.0
2020-04-29 14:35:00,67.16,67.41,67.1,67.34,23398.0,65.6883,65.9328,65.6296,65.8643,23398.0
2020-04-29 14:40:00,67.34,67.47,67.26,67.43,11400.0,65.8643,65.9915,65.7861,65.9524,11400.0
2020-04-29 14:45:00,67.41,67.47,67.37,67.4,14380.0,65.9328,65.9915,65.8937,65.923,14380.0
2020-04-29 14:50:00,67.4,67.44,67.16,67.16,14904.0,65.923,65.9621,65.6883,65.6883,14904.0
2020-04-29 14:55:00,67.16,67.47,67.1,67.39,14241.0,65.6883,65.9915,65.6296,65.9132,14241.0
2020-04-29 15:00:00,67.41,67.41,67.26,67.41,11476.0,65.9328,65.9328,65.7861,65.9328,11476.0
2020-04-29 15:05:00,67.37,67.4,67.32,67.36,9404.0,65.8937,65.923,65.8448,65.8839,9404.0
2020-04-29 15:10:00,67.36,67.42,67.28,67.3,8812.0,65.8839,65.9426,65.8057,65.8252,8812.0
2020-04-29 15:15:00,67.3,67.47,67.28,67.47,12298.0,65.8252,65.9915,65.8057,65.9915,12298.0
2020-04-29 15:20:00,67.45,67.5,67.32,67.4,18928.0,65.9719,66.0208,65.8448,65.923,18928.0
2020-04-29 15:25:00,67.39,67.5,67.39,67.47,15694.0,65.9132,66.0208,65.9132,65.9915,15694.0
2020-04-29 15:30:00,67.49,67.5,67.38,67.47,12708.0,66.0111,66.0208,65.9035,65.9915,12708.0
2020-04-29 15:35:00,67.45,67.54,67.33,67.45,17682.0,65.9719,66.06,65.8546,65.9719,17682.0
2020-04-29 15:40:00,67.43,67.49,67.33,67.34,12977.0,65.9524,66.0111,65.8546,65.8643,12977.0
2020-04-29 15:45:00,67.33,67.4,67.29,67.38,16051.0,65.8546,65.923,65.8154,65.9035,16051.0
2020-04-29 15:50:00,67.39,67.5,67.11,67.43,159221.0,65.9132,66.0208,65.6394,65.9524,159221.0
2020-04-29 15:55:00,67.39,67.44,67.25,67.32,107027.0,65.9132,65.9621,65.7763,65.8448,107027.0
2020-04-30 09:30:00,66.7,66.87,65.83,66.26,40568.0,65.2384,65.4046,64.3874,64.808,40568.0
2020-04-30 09:35:00,66.31,66.31,65.81,65.91,14274.0,64.8569,64.8569,64.3679,64.4657,14274.0
2020-04-30 09:40:00,65.83,65.83,65.09,65.31,26268.0,64.3874,64.3874,63.6636,63.8788,26268.0
2020-04-30 09:45:00,65.14,65.58,65.13,65.27,12554.0,63.7125,64.1429,63.7028,63.8397,12554.0
2020-04-30 09:50:00,65.22,65.51,65.22,65.41,10527.0,63.7908,64.0744,63.7908,63.9766,10527.0
2020-04-30 09:55:00,65.36,65.38,65.0,65.07,24207.0,63.9277,63.9473,63.5756,63.6441,24207.0
2020-04-30 10:00:00,65.1,65.33,64.86,65.03,20822.0,63.6734,63.8984,63.4387,63.605,20822.0
2020-04-30 10:05:00,65.03,65.32,65.0,65.17,13505.0,63.605,63.8886,63.5756,63.7419,13505.0
2020-04-30 10:10:00,65.19,65.32,64.69,64.74,19377.0,63.7615,63.8886,63.2724,63.3213,19377.0
2020-04-30 10:15:00,64.67,64.83,64.64,64.81,10958.0,63.2528,63.4093,63.2235,63.3898,10958.0
2020-04-30 10:20:00,64.76,64.76,64.36,64.39,8527.0,63.3409,63.3409,62.9496,62.979,8527.0
2020-04-30 10:25:00,64.39,64.71,64.35,64.69,10992.0,62.979,63.292,62.9399,63.2724,10992.0
2020-04-30 10:30:00,64.68,64.81,64.31,64.4,29243.0,63.2626,63.3898,62.9007,62.9888,29243.0
2020-04-30 10:35:00,64.37,64.52,64.33,64.45,39937.0,62.9594,63.1061,62.9203,63.0377,39937.0
2020-04-30 10:40:00,64.44,64.54,64.35,64.39,16471.0,63.0279,63.1257,62.9399,62.979,16471.0
2020-04-30 10:45:00,64.39,64.59,64.37,64.44,70034.0,62.979,63.1746,62.9594,63.0279,70034.0
2020-04-30 10:50:00,64.43,64.5,64.35,64.45,36610.0,63.0181,63.0866,62.9399,63.0377,36610.0
2020-04-30 10:55:00,64.39,64.71,64.37,64.62,10739.0,62.979,63.292,62.9594,63.2039,10739.0
2020-04-30 11:00:00,64.69,64.92,64.69,64.76,4975.0,63.2724,63.4974,63.2724,63.3409,4975.0
2020-04-30 11:05:00,64.77,64.81,64.71,64.78,5198.0,63.3507,63.3898,63.292,63.3604,5198.0
2020-04-30 11:10:00,64.78,64.79,64.62,64.62,5730.0,63.3604,63.3702,63.2039,63.2039,5730.0
2020-04-30 11:15:00,64.67,64.77,64.54,64.57,8435.0,63.2528,63.3507,63.1257,63.155,8435.0
2020-04-30 11:20:00,64.56,64.8,64.54,64.62,5465.0,63.1453,63.38,63.1257,63.2039,5465.0
2020-04-30 11:25:00,64.61,64.69,64.57,64.59,3589.0,63.1942,63.2724,63.155,63.1746,3589.0
2020-04-30 11:30:00,64.59,64.64,64.5,64.53,3835.0,63.1746,63.2235,63.0866,63.1159,3835.0
2020-04-30 11:35:00,64.55,64.67,64.52,64.65,5828.0,63.1355,63.2528,63.1061,63.2333,5828.0
2020-04-30 11:40:00,64.68,64.97,64.65,64.92,20862.0,63.2626,63.5463,63.2333,63.4974,20862.0
2020-04-30 11:45:00,64.92,64.92,64.68,64.75,4399.0,63.4974,63.4974,63.2626,63.3311,4399.0
2020-04-30 11:50:00,64.77,64.81,64.65,64.69,6609.0,63.3507,63.3898,63.2333,63.2724,6609.0
2020-04-30 11:55:00,64.7,64.8,64.64,64.65,6951.0,63.2822,63.38,63.2235,63.2333,6951.0
2020-04-30 12:00:00,64.56,64.56,64.3,64.39,36889.0,63.1453,63.1453,62.891,62.979,36889.0
2020-04-30 12:05:00,64.39,64.65,64.37,64.61,27923.0,62.979,63.2333,62.9594,63.1942,27923.0
2020-04-30 12:10:00,64.64,64.72,64.48,64.59,7868.0,63.2235,63.3018,63.067,63.1746,7868.0
2020-04-30 12:15:00,64.56,64.71,64.53,64.7,12361.0,63.1453,63.292,63.1159,63.2822,12361.0
2020-04-30 12:20:00,64.72,64.72,64.41,64.42,10285.0,63.3018,63.3018,62.9985,63.0083,10285.0
2020-04-30 12:25:00,64.39,64.48,64.3,64.34,18210.0,62.979,63.067,62.891,62.9301,18210.0
2020-04-30 12:30:00,64.33,64.33,64.08,64.08,10358.0,62.9203,62.9203,62.6758,62.6758,10358.0
2020-04-30 12:35:00,64.08,64.14,63.9,64.12,9750.0,62.6758,62.7345,62.4997,62.7149,9750.0
2020-04-30 12:40:00,64.08,64.15,63.96,63.99,5956.0,62.6758,62.7442,62.5584,62.5877,5956.0
2020-04-30 12:45:00,63.96,64.19,63.94,64.17,6138.0,62.5584,62.7834,62.5388,62.7638,6138.0
2020-04-30 12:50:00,64.14,64.25,64.11,64.25,3800.0,62.7345,62.8421,62.7051,62.8421,3800.0
2020-04-30 12:55:00,64.23,64.29,64.12,64.18,20879.0,62.8225,62.8812,62.7149,62.7736,20879.0
2020-04-30 13:00:00,64.17,64.17,63.97,63.97,11111.0,62.7638,62.7638,62.5682,62.5682,11111.0
2020-04-30 13:05:00,63.97,64.13,63.93,64.08,8904.0,62.5682,62.7247,62.5291,62.6758,8904.0
2020-04-30 13:10:00,64.06,64.2,63.98,64.08,9128.0,62.6562,62.7931,62.578,62.6758,9128.0
2020-04-30 13:15:00,64.09,64.09,63.94,63.95,9817.0,62.6856,62.6856,62.5388,62.5486,9817.0
2020-04-30 13:20:00,63.96,64.06,63.93,64.06,12255.0,62.5584,62.6562,62.5291,62.6562,12255.0
2020-04-30 13:25:00,64.05,64.21,63.99,64.1,7293.0,62.6464,62.8029,62.5877,62.6953,7293.0
2020-04-30 13:30:00,64.11,64.16,64.01,64.12,27162.0,62.7051,62.754,62.6073,62.7149,27162.0
2020-04-30 13:35:00,64.11,64.11,63.77,63.78,12049.0,62.7051,62.7051,62.3726,62.3824,12049.0
2020-04-30 13:40:00,63.77,63.77,63.56,63.69,13581.0,62.3726,62.3726,62.1672,62.2943,13581.0
2020-04-30 13:45:00,63.66,63.74,63.63,63.68,4569.0,62.265,62.3432,62.2356,62.2845,4569.0
2020-04-30 13:50:00,63.63,63.68,63.49,63.59,10177.0,62.2356,62.2845,62.0987,62.1965,10177.0
2020-04-30 13:55:00,63.58,63.67,63.49,63.65,43301.0,62.1867,62.2748,62.0987,62.2552,43301.0
2020-04-30 14:00:00,63.63,63.76,63.57,63.74,4430.0,62.2356,62.3628,62.177,62.3432,4430.0
2020-04-30 14:05:00,63.71,63.72,63.66,63.66,3446.0,62.3139,62.3237,62.265,62.265,3446.0
2020-04-30 14:10:00,63.66,63.73,63.65,63.73,5144.0,62.265,62.3334,62.2552,62.3334,5144.0
2020-04-30 14:15:00,63.71,63.71,63.43,63.44,6433.0,62.3139,62.3139,62.04,62.0498,6433.0
2020-04-30 14:20:00,63.43,63.55,63.42,63.51,6397.0,62.04,62.1574,62.0302,62.1183,6397.0
2020-04-30 14:25:00,63.52,63.52,63.38,63.45,16359.0,62.128,62.128,61.9911,62.0596,16359.0
2020-04-30 14:30:00,63.45,63.51,63.26,63.28,8934.0,62.0596,62.1183,61.8737,61.8933,8934.0
2020-04-30 14:35:00,63.27,63.27,63.09,63.15,6422.0,61.8835,61.8835,61.7075,61.7662,6422.0
2020-04-30 14:40:00,63.11,63.15,63.02,63.06,8897.0,61.727,61.7662,61.639,61.6781,8897.0
2020-04-30 14:45:00,63.06,63.12,62.84,62.88,10258.0,61.6781,61.7368,61.4629,61.5021,10258.0
2020-04-30 14:50:00,62.87,62.98,62.78,62.8,10606.0,61.4923,61.5999,61.4043,61.4238,10606.0
2020-04-30 14:55:00,62.76,62.84,62.67,62.72,20069.0,61.3847,61.4629,61.2967,61.3456,20069.0
2020-04-30 15:00:00,62.74,62.89,62.71,62.8,15089.0,61.3651,61.5119,61.3358,61.4238,15089.0
2020-04-30 15:05:00,62.82,63.06,62.82,63.02,8361.0,61.4434,61.6781,61.4434,61.639,8361.0
2020-04-30 15:10:00,62.99,62.99,62.78,62.85,15001.0,61.6097,61.6097,61.4043,61.4727,15001.0
2020-04-30 15:15:00,62.83,63.05,62.83,62.94,29316.0,61.4532,61.6683,61.4532,61.5608,29316.0
2020-04-30 15:20:00,62.94,63.08,62.94,63.01,18052.0,61.5608,61.6977,61.5608,61.6292,18052.0
2020-04-30 15:25:00,63.04,63.06,62.93,62.96,20754.0,61.6586,61.6781,61.551,61.5803,20754.0
2020-04-30 15:30:00,62.97,63.09,62.89,62.93,19354.0,61.5901,61.7075,61.5119,61.551,19354.0
2020-04-30 15:35:00,62.94,63.0,62.9,62.93,17678.0,61.5608,61.6194,61.5216,61.551,17678.0
2020-04-30 15:40:00,62.94,62.99,62.84,62.93,14831.0,61.5608,61.6097,61.4629,61.551,14831.0
2020-04-30 15:45:00,62.95,62.97,62.8,62.83,22527.0,61.5705,61.5901,61.4238,61.4532,22527.0
2020-04-30 15:50:00,62.84,62.86,62.62,62.74,72646.0,61.4629,61.4825,61.2478,61.3651,72646.0
2020-04-30 15:55:00,62.72,62.76,62.54,62.54,213698.0,61.3456,61.3847,61.1695,61.1695,213698.0
2020-05-01 09:30:00,60.73,61.07,60.01,60.22,93531.0,59.3992,59.7317,58.695,58.9004,93531.0
2020-05-01 09:35:00,60.18,60.23,59.55,59.58,62841.0,58.8612,58.9101,58.245,58.2744,62841.0
2020-05-01 09:40:00,59.62,59.87,59.28,59.54,51765.0,58.3135,58.558,57.981,58.2353,51765.0
2020-05-01 09:45:00,59.45,59.63,58.87,59.2,75017.0,58.1472,58.3233,57.5799,57.9027,75017.0
2020-05-01 09:50:00,59.19,59.31,58.58,58.58,50365.0,57.8929,58.0103,57.2963,57.2963,50365.0
2020-05-01 09:55:00,58.62,58.86,58.61,58.73,55832.0,57.3354,57.5702,57.3256,57.443,55832.0
2020-05-01 10:00:00,58.69,58.89,58.41,58.67,55075.0,57.4039,57.5995,57.13,57.3843,55075.0
2020-05-01 10:05:00,58.64,58.93,58.6,58.67,26383.0,57.355,57.6386,57.3159,57.3843,26383.0
2020-05-01 10:10:00,58.6,58.76,58.42,58.67,22527.0,57.3159,57.4724,57.1398,57.3843,22527.0
2020-05-01 10:15:00,58.67,58.7,58.1,58.3,82407.0,57.3843,57.4137,56.8268,57.0224,82407.0
2020-05-01 10:20:00,58.25,58.35,57.95,58.11,27161.0,56.9735,57.0713,56.6801,56.8366,27161.0
2020-05-01 10:25:00,58.12,58.32,58.0,58.27,47789.0,56.8464,57.042,56.729,56.9931,47789.0
2020-05-01 10:30:00,58.27,58.39,57.99,58.25,38647.0,56.9931,57.1105,56.7192,56.9735,38647.0
2020-05-01 10:35:00,58.3,58.73,58.23,58.35,46023.0,57.0224,57.443,56.954,57.0713,46023.0
2020-05-01 10:40:00,58.37,58.45,58.21,58.39,23671.0,57.0909,57.1692,56.9344,57.1105,23671.0
2020-05-01 10:45:00,58.39,58.48,58.25,58.29,14259.0,57.1105,57.1985,56.9735,57.0127,14259.0
2020-05-01 10:50:00,58.31,58.52,58.3,58.37,20470.0,57.0322,57.2376,57.0224,57.0909,20470.0
2020-05-01 10:55:00,58.33,58.55,58.28,58.46,8587.0,57.0518,57.267,57.0029,57.1789,8587.0
2020-05-01 11:00:00,58.43,58.44,58.22,58.22,10724.0,57.1496,57.1594,56.9442,56.9442,10724.0
2020-05-01 11:05:00,58.2,58.33,57.94,58.0,33600.0,56.9246,57.0518,56.6703,56.729,33600.0
2020-05-01 11:10:00,57.95,57.96,57.69,57.87,45390.0,56.6801,56.6899,56.4258,56.6019,45390.0
2020-05-01 11:15:00,57.85,57.85,57.57,57.68,33523.0,56.5823,56.5823,56.3084,56.416,33523.0
2020-05-01 11:20:00,57.68,57.74,57.45,57.48,35632.0,56.416,56.4747,56.1911,56.2204,35632.0
2020-05-01 11:25:00,57.5,57.58,57.32,57.35,35808.0,56.24,56.3182,56.0639,56.0933,35808.0
2020-05-01 11:30:00,57.37,57.46,57.19,57.41,26576.0,56.1128,56.2008,55.9368,56.1519,26576.0
2020-05-01 11:35:00,57.42,57.5,57.35,57.46,31402.0,56.1617,56.24,56.0933,56.2008,31402.0
2020-05-01 11:40:00,57.47,57.51,57.4,57.42,11455.0,56.2106,56.2497,56.1422,56.1617,11455.0
2020-05-01 11:45:00,57.41,57.51,57.23,57.26,14527.0,56.1519,56.2497,55.9759,56.0052,14527.0
2020-05-01 11:50:00,57.25,57.25,56.83,56.98,44808.0,55.9954,55.9954,55.5847,55.7314,44808.0
2020-05-01 11:55:00,57.02,57.36,57.02,57.36,24218.0,55.7705,56.103,55.7705,56.103,24218.0
2020-05-01 12:00:00,57.34,57.34,57.13,57.19,14155.0,56.0835,56.0835,55.8781,55.9368,14155.0
2020-05-01 12:05:00,57.2,57.38,57.15,57.17,21619.0,55.9465,56.1226,55.8976,55.9172,21619.0
2020-05-01 12:10:00,57.23,57.46,57.23,57.42,8699.0,55.9759,56.2008,55.9759,56.1617,8699.0
2020-05-01 12:15:00,57.44,57.5,57.34,57.39,19996.0,56.1813,56.24,56.0835,56.1324,19996.0
2020-05-01 12:20:00,57.42,57.53,57.38,57.48,14960.0,56.1617,56.2693,56.1226,56.2204,14960.0
2020-05-01 12:25:00,57.51,57.61,57.45,57.55,36702.0,56.2497,56.3476,56.1911,56.2889,36702.0
2020-05-01 12:30:00,57.55,57.56,57.34,57.45,45581.0,56.2889,56.2987,56.0835,56.1911,45581.0
2020-05-01 12:35:00,57.44,57.44,57.0,57.0,15765.0,56.1813,56.1813,55.7509,55.7509,15765.0
2020-05-01 12:40:00,56.98,57.03,56.83,56.96,44476.0,55.7314,55.7803,55.5847,55.7118,44476.0
2020-05-01 12:45:00,56.97,56.98,56.72,56.86,36032.0,55.7216,55.7314,55.4771,55.614,36032.0
2020-05-01 12:50:00,56.87,57.06,56.84,57.05,16752.0,55.6238,55.8096,55.5944,55.7998,16752.0
2020-05-01 12:55:00,57.03,57.11,56.96,57.1,25060.0,55.7803,55.8585,55.7118,55.8487,25060.0
2020-05-01 13:00:00,57.1,57.39,57.0,57.39,61928.0,55.8487,56.1324,55.7509,56.1324,61928.0
2020-05-01 13:05:00,57.38,57.55,57.34,57.47,24768.0,56.1226,56.2889,56.0835,56.2106,24768.0
2020-05-01 13:10:00,57.46,57.54,57.32,57.34,33079.0,56.2008,56.2791,56.0639,56.0835,33079.0
2020-05-01 13:15:00,57.34,57.39,57.02,57.09,30096.0,56.0835,56.1324,55.7705,55.839,30096.0
2020-05-01 13:20:00,57.09,57.19,57.09,57.1,12217.0,55.839,55.9368,55.839,55.8487,12217.0
2020-05-01 13:25:00,57.13,57.27,57.05,57.27,17052.0,55.8781,56.015,55.7998,56.015,17052.0
2020-05-01 13:30:00,57.27,57.39,57.09,57.11,14008.0,56.015,56.1324,55.839,55.8585,14008.0
2020-05-01 13:35:00,57.1,57.18,57.0,57.14,28450.0,55.8487,55.927,55.7509,55.8879,28450.0
2020-05-01 13:40:00,57.1,57.18,57.04,57.08,17351.0,55.8487,55.927,55.79,55.8292,17351.0
2020-05-01 13:45:00,57.06,57.12,56.93,57.0,12812.0,55.8096,55.8683,55.6825,55.7509,12812.0
2020-05-01 13:50:00,56.98,57.17,56.97,57.08,12593.0,55.7314,55.9172,55.7216,55.8292,12593.0
2020-05-01 13:55:00,57.1,57.14,57.04,57.12,18153.0,55.8487,55.8879,55.79,55.8683,18153.0
2020-05-01 14:00:00,57.13,57.17,57.0,57.15,8529.0,55.8781,55.9172,55.7509,55.8976,8529.0
2020-05-01 14:05:00,57.14,57.18,56.94,56.95,12030.0,55.8879,55.927,55.6922,55.702,12030.0
2020-05-01 14:10:00,56.93,56.96,56.71,56.8,15893.0,55.6825,55.7118,55.4673,55.5553,15893.0
2020-05-01 14:15:00,56.85,56.88,56.75,56.85,13838.0,55.6042,55.6336,55.5064,55.6042,13838.0
2020-05-01 14:20:00,56.84,57.13,56.84,57.13,8702.0,55.5944,55.8781,55.5944,55.8781,8702.0
2020-05-01 14:25:00,57.13,57.3,57.05,57.27,21031.0,55.8781,56.0444,55.7998,56.015,21031.0
2020-05-01 14:30:00,57.25,57.32,57.21,57.29,12263.0,55.9954,56.0639,55.9563,56.0346,12263.0
2020-05-01 14:35:00,57.29,57.5,57.29,57.49,10335.0,56.0346,56.24,56.0346,56.2302,10335.0
2020-05-01 14:40:00,57.47,57.48,57.26,57.27,9925.0,56.2106,56.2204,56.0052,56.015,9925.0
2020-05-01 14:45:00,57.27,57.4,57.17,57.3,9429.0,56.015,56.1422,55.9172,56.0444,9429.0
2020-05-01 14:50:00,57.27,57.28,57.17,57.26,7301.0,56.015,56.0248,55.9172,56.0052,7301.0
2020-05-01 14:55:00,57.3,57.5,57.27,57.5,9300.0,56.0444,56.24,56.015,56.24,9300.0
2020-05-01 15:00:00,57.49,57.8,57.48,57.72,39127.0,56.2302,56.5334,56.2204,56.4551,39127.0
2020-05-01 15:05:00,57.75,57.76,57.57,57.58,21159.0,56.4845,56.4943,56.3084,56.3182,21159.0
2020-05-01 15:10:00,57.58,57.65,57.52,57.55,24035.0,56.3182,56.3867,56.2595,56.2889,24035.0
2020-05-01 15:15:00,57.56,57.73,57.53,57.59,32270.0,56.2987,56.4649,56.2693,56.328,32270.0
2020-05-01 15:20:00,57.6,57.76,57.59,57.63,35216.0,56.3378,56.4943,56.328,56.3671,35216.0
2020-05-01 15:25:00,57.63,57.63,57.41,57.42,46806.0,56.3671,56.3671,56.1519,56.1617,46806.0
2020-05-01 15:30:00,57.43,57.61,57.43,57.53,49864.0,56.1715,56.3476,56.1715,56.2693,49864.0
2020-05-01 15:35:00,57.52,57.65,57.49,57.64,25820.0,56.2595,56.3867,56.2302,56.3769,25820.0
2020-05-01 15:40:00,57.65,57.7,57.54,57.63,22955.0,56.3867,56.4356,56.2791,56.3671,22955.0
2020-05-01 15:45:00,57.62,57.99,57.62,57.96,55524.0,56.3573,56.7192,56.3573,56.6899,55524.0
2020-05-01 15:50:00,57.96,58.01,57.76,57.83,119512.0,56.6899,56.7388,56.4943,56.5627,119512.0
2020-05-01 15:55:00,57.82,58.0,57.77,57.85,172255.0,56.553,56.729,56.5041,56.5823,172255.0
2020-05-04 09:30:00,57.34,57.7,57.16,57.7,67798.0,56.0835,56.4356,55.9074,56.4356,67798.0
2020-05-04 09:35:00,57.66,57.66,57.05,57.33,27234.0,56.3965,56.3965,55.7998,56.0737,27234.0
2020-05-04 09:40:00,57.25,57.95,57.19,57.93,32666.0,55.9954,56.6801,55.9368,56.6605,32666.0
2020-05-04 09:45:00,57.89,58.22,57.78,58.15,50236.0,56.6214,56.9442,56.5138,56.8757,50236.0
2020-05-04 09:50:00,58.17,58.5,58.17,58.46,44501.0,56.8953,57.2181,56.8953,57.1789,44501.0
2020-05-04 09:55:00,58.44,58.5,58.32,58.46,42261.0,57.1594,57.2181,57.042,57.1789,42261.0
2020-05-04 10:00:00,58.44,58.53,58.31,58.37,26839.0,57.1594,57.2474,57.0322,57.0909,26839.0
2020-05-04 10:05:00,58.4,58.51,58.3,58.3,12760.0,57.1202,57.2278,57.0224,57.0224,12760.0
2020-05-04 10:10:00,58.31,58.71,58.31,58.71,19198.0,57.0322,57.4235,57.0322,57.4235,19198.0
2020-05-04 10:15:00,58.74,58.96,58.68,58.9,21766.0,57.4528,57.668,57.3941,57.6093,21766.0
2020-05-04 10:20:00,58.9,59.11,58.78,58.78,39941.0,57.6093,57.8147,57.4919,57.4919,39941.0
2020-05-04 10:25:00,58.75,58.79,58.53,58.6,9199.0,57.4626,57.5017,57.2474,57.3159,9199.0
2020-05-04 10:30:00,58.56,58.59,58.16,58.16,8641.0,57.2767,57.3061,56.8855,56.8855,8641.0
2020-05-04 10:35:00,58.22,58.24,58.07,58.12,14666.0,56.9442,56.9638,56.7975,56.8464,14666.0
2020-05-04 10:40:00,58.1,58.28,57.9,58.2,17812.0,56.8268,57.0029,56.6312,56.9246,17812.0
2020-05-04 10:45:00,58.2,58.23,58.02,58.15,13728.0,56.9246,56.954,56.7486,56.8757,13728.0
2020-05-04 10:50:00,58.16,58.37,58.05,58.37,23285.0,56.8855,57.0909,56.7779,57.0909,23285.0
2020-05-04 10:55:00,58.33,58.4,58.24,58.25,16511.0,57.0518,57.1202,56.9638,56.9735,16511.0
2020-05-04 11:00:00,58.21,58.41,58.21,58.24,10062.0,56.9344,57.13,56.9344,56.9638,10062.0
2020-05-04 11:05:00,58.23,58.45,58.17,58.34,14220.0,56.954,57.1692,56.8953,57.0616,14220.0
2020-05-04 11:10:00,58.35,58.63,58.35,58.46,15717.0,57.0713,57.3452,57.0713,57.1789,15717.0
2020-05-04 11:15:00,58.46,58.61,58.42,58.54,8415.0,57.1789,57.3256,57.1398,57.2572,8415.0
2020-05-04 11:20:00,58.55,58.64,58.4,58.63,5513.0,57.267,57.355,57.1202,57.3452,5513.0
2020-05-04 11:25:00,58.63,58.66,58.39,58.46,5101.0,57.3452,57.3745,57.1105,57.1789,5101.0
2020-05-04 11:30:00,58.46,58.59,58.43,58.52,38665.0,57.1789,57.3061,57.1496,57.2376,38665.0
2020-05-04 11:35:00,58.53,58.63,58.46,58.53,18437.0,57.2474,57.3452,57.1789,57.2474,18437.0
2020-05-04 11:40:00,58.54,58.78,58.52,58.74,11134.0,57.2572,57.4919,57.2376,57.4528,11134.0
2020-05-04 11:45:00,58.73,58.8,58.67,58.76,5189.0,57.443,57.5115,57.3843,57.4724,5189.0
2020-05-04 11:50:00,58.73,58.82,58.7,58.8,4830.0,57.443,57.531,57.4137,57.5115,4830.0
2020-05-04 11:55:00,58.8,58.85,58.67,58.69,43001.0,57.5115,57.5604,57.3843,57.4039,43001.0
2020-05-04 12:00:00,58.69,58.82,58.69,58.79,6386.0,57.4039,57.531,57.4039,57.5017,6386.0
2020-05-04 12:05:00,58.81,58.84,58.75,58.84,36037.0,57.5213,57.5506,57.4626,57.5506,36037.0
2020-05-04 12:10:00,58.84,58.84,58.7,58.84,24684.0,57.5506,57.5506,57.4137,57.5506,24684.0
2020-05-04 12:15:00,58.86,58.93,58.8,58.9,19245.0,57.5702,57.6386,57.5115,57.6093,19245.0
2020-05-04 12:20:00,58.91,58.99,58.9,58.95,39278.0,57.6191,57.6973,57.6093,57.6582,39278.0
2020-05-04 12:25:00,58.97,59.08,58.92,59.05,56429.0,57.6778,57.7853,57.6289,57.756,56429.0
2020-05-04 12:30:00,59.07,59.18,58.83,58.83,22298.0,57.7756,57.8832,57.5408,57.5408,22298.0
2020-05-04 12:35:00,58.82,58.85,58.62,58.62,10915.0,57.531,57.5604,57.3354,57.3354,10915.0
2020-05-04 12:40:00,58.65,58.65,58.51,58.63,9506.0,57.3648,57.3648,57.2278,57.3452,9506.0
2020-05-04 12:45:00,58.61,58.67,58.53,58.67,15823.0,57.3256,57.3843,57.2474,57.3843,15823.0
2020-05-04 12:50:00,58.67,58.73,58.52,58.53,53975.0,57.3843,57.443,57.2376,57.2474,53975.0
2020-05-04 12:55:00,58.48,58.55,58.34,58.4,11273.0,57.1985,57.267,57.0616,57.1202,11273.0
2020-05-04 13:00:00,58.41,58.55,58.4,58.48,6262.0,57.13,57.267,57.1202,57.1985,6262.0
2020-05-04 13:05:00,58.46,58.55,58.46,58.53,15454.0,57.1789,57.267,57.1789,57.2474,15454.0
2020-05-04 13:10:00,58.51,58.51,58.31,58.41,26193.0,57.2278,57.2278,57.0322,57.13,26193.0
2020-05-04 13:15:00,58.45,58.47,58.25,58.28,14705.0,57.1692,57.1887,56.9735,57.0029,14705.0
2020-05-04 13:20:00,58.3,58.34,58.15,58.18,6272.0,57.0224,57.0616,56.8757,56.9051,6272.0
2020-05-04 13:25:00,58.18,58.38,58.16,58.28,12248.0,56.9051,57.1007,56.8855,57.0029,12248.0
2020-05-04 13:30:00,58.29,58.41,58.29,58.33,6820.0,57.0127,57.13,57.0127,57.0518,6820.0
2020-05-04 13:35:00,58.35,58.37,58.28,58.29,4355.0,57.0713,57.0909,57.0029,57.0127,4355.0
2020-05-04 13:40:00,58.33,58.34,58.08,58.09,7959.0,57.0518,57.0616,56.8073,56.817,7959.0
2020-05-04 13:45:00,58.11,58.22,58.08,58.16,8405.0,56.8366,56.9442,56.8073,56.8855,8405.0
2020-05-04 13:50:00,58.15,58.18,58.11,58.15,3774.0,56.8757,56.9051,56.8366,56.8757,3774.0
2020-05-04 13:55:00,58.15,58.23,58.1,58.12,4646.0,56.8757,56.954,56.8268,56.8464,4646.0
2020-05-04 14:00:00,58.14,58.18,58.1,58.15,5609.0,56.8659,56.9051,56.8268,56.8757,5609.0
2020-05-04 14:05:00,58.15,58.24,58.13,58.17,4253.0,56.8757,56.9638,56.8562,56.8953,4253.0
2020-05-04 14:10:00,58.21,58.38,58.21,58.28,5371.0,56.9344,57.1007,56.9344,57.0029,5371.0
2020-05-04 14:15:00,58.28,58.3,58.23,58.29,4116.0,57.0029,57.0224,56.954,57.0127,4116.0
2020-05-04 14:20:00,58.27,58.34,58.23,58.28,5733.0,56.9931,57.0616,56.954,57.0029,5733.0
2020-05-04 14:25:00,58.28,58.28,58.23,58.25,3839.0,57.0029,57.0029,56.954,56.9735,3839.0
2020-05-04 14:30:00,58.27,58.38,58.14,58.2,6411.0,56.9931,57.1007,56.8659,56.9246,6411.0
2020-05-04 14:35:00,58.2,58.22,58.07,58.07,4371.0,56.9246,56.9442,56.7975,56.7975,4371.0
2020-05-04 14:40:00,58.1,58.13,58.07,58.07,2400.0,56.8268,56.8562,56.7975,56.7975,2400.0
2020-05-04 14:45:00,58.04,58.23,58.03,58.21,8175.0,56.7681,56.954,56.7584,56.9344,8175.0
2020-05-04 14:50:00,58.22,58.35,58.22,58.24,6558.0,56.9442,57.0713,56.9442,56.9638,6558.0
2020-05-04 14:55:00,58.29,58.56,58.27,58.47,24177.0,57.0127,57.2767,56.9931,57.1887,24177.0
2020-05-04 15:00:00,58.45,58.51,58.4,58.4,8004.0,57.1692,57.2278,57.1202,57.1202,8004.0
2020-05-04 15:05:00,58.4,58.4,58.28,58.34,9757.0,57.1202,57.1202,57.0029,57.0616,9757.0
2020-05-04 15:10:00,58.34,58.41,58.32,58.32,9112.0,57.0616,57.13,57.042,57.042,9112.0
2020-05-04 15:15:00,58.3,58.35,58.26,58.33,10611.0,57.0224,57.0713,56.9833,57.0518,10611.0
2020-05-04 15:20:00,58.33,58.46,58.32,58.32,10495.0,57.0518,57.1789,57.042,57.042,10495.0
2020-05-04 15:25:00,58.32,58.45,58.28,58.39,11647.0,57.042,57.1692,57.0029,57.1105,11647.0
2020-05-04 15:30:00,58.34,58.59,58.34,58.59,16408.0,57.0616,57.3061,57.0616,57.3061,16408.0
2020-05-04 15:35:00,58.6,58.61,58.45,58.46,19661.0,57.3159,57.3256,57.1692,57.1789,19661.0
2020-05-04 15:40:00,58.47,58.54,58.44,58.48,20437.0,57.1887,57.2572,57.1594,57.1985,20437.0
2020-05-04 15:45:00,58.48,58.61,58.45,58.6,21817.0,57.1985,57.3256,57.1692,57.3159,21817.0
2020-05-04 15:50:00,58.6,58.68,58.51,58.54,60077.0,57.3159,57.3941,57.2278,57.2572,60077.0
2020-05-04 15:55:00,58.54,58.75,58.48,58.57,98215.0,57.2572,57.4626,57.1985,57.2865,98215.0
2020-05-05 09:30:00,60.47,60.48,59.23,59.98,40583.0,59.1449,59.1547,57.9321,58.6656,40583.0
2020-05-05 09:35:00,60.16,60.34,59.95,60.3,10731.0,58.8417,59.0177,58.6363,58.9786,10731.0
2020-05-05 09:40:00,60.36,60.78,60.28,60.75,13764.0,59.0373,59.4481,58.959,59.4187,13764.0
2020-05-05 09:45:00,60.66,60.89,60.61,60.84,8906.0,59.3307,59.5557,59.2818,59.5068,8906.0
2020-05-05 09:50:00,60.86,61.05,60.75,61.0,12620.0,59.5263,59.7122,59.4187,59.6633,12620.0
2020-05-05 09:55:00,60.99,61.43,60.9,61.36,25092.0,59.6535,60.0838,59.5655,60.0154,25092.0
2020-05-05 10:00:00,61.43,61.65,61.39,61.56,30017.0,60.0838,60.299,60.0447,60.211,30017.0
2020-05-05 10:05:00,61.55,61.57,61.34,61.51,36026.0,60.2012,60.2208,59.9958,60.1621,36026.0
2020-05-05 10:10:00,61.5,61.51,61.09,61.16,23364.0,60.1523,60.1621,59.7513,59.8198,23364.0
2020-05-05 10:15:00,61.16,61.21,61.01,61.08,11812.0,59.8198,59.8687,59.6731,59.7415,11812.0
2020-05-05 10:20:00,61.14,61.26,61.06,61.08,24567.0,59.8002,59.9176,59.722,59.7415,24567.0
2020-05-05 10:25:00,61.07,61.11,60.9,60.95,97299.0,59.7317,59.7709,59.5655,59.6144,97299.0
2020-05-05 10:30:00,60.97,61.02,60.78,60.93,71954.0,59.6339,59.6828,59.4481,59.5948,71954.0
2020-05-05 10:35:00,60.95,61.37,60.95,61.16,16612.0,59.6144,60.0252,59.6144,59.8198,16612.0
2020-05-05 10:40:00,61.17,61.21,60.95,61.07,5967.0,59.8295,59.8687,59.6144,59.7317,5967.0
2020-05-05 10:45:00,61.11,61.26,60.95,60.96,10709.0,59.7709,59.9176,59.6144,59.6241,10709.0
2020-05-05 10:50:00,60.98,60.99,60.85,60.91,3057.0,59.6437,59.6535,59.5166,59.5752,3057.0
2020-05-05 10:55:00,60.97,60.98,60.84,60.88,4612.0,59.6339,59.6437,59.5068,59.5459,4612.0
2020-05-05 11:00:00,60.89,61.21,60.89,61.18,7725.0,59.5557,59.8687,59.5557,59.8393,7725.0
2020-05-05 11:05:00,61.13,61.34,61.12,61.18,15641.0,59.7904,59.9958,59.7806,59.8393,15641.0
2020-05-05 11:10:00,61.18,61.28,61.11,61.2,7475.0,59.8393,59.9371,59.7709,59.8589,7475.0
2020-05-05 11:15:00,61.21,61.22,61.06,61.1,5119.0,59.8687,59.8784,59.722,59.7611,5119.0
2020-05-05 11:20:00,61.1,61.32,61.1,61.26,8402.0,59.7611,59.9763,59.7611,59.9176,8402.0
2020-05-05 11:25:00,61.27,61.27,61.08,61.08,5254.0,59.9274,59.9274,59.7415,59.7415,5254.0
2020-05-05 11:30:00,61.11,61.14,61.0,61.01,8402.0,59.7709,59.8002,59.6633,59.6731,8402.0
2020-05-05 11:35:00,60.97,61.04,60.87,60.92,7241.0,59.6339,59.7024,59.5361,59.585,7241.0
2020-05-05 11:40:00,60.94,61.14,60.94,60.99,7655.0,59.6046,59.8002,59.6046,59.6535,7655.0
2020-05-05 11:45:00,61.0,61.0,60.85,60.98,16337.0,59.6633,59.6633,59.5166,59.6437,16337.0
2020-05-05 11:50:00,60.99,61.06,60.76,60.76,19584.0,59.6535,59.722,59.4285,59.4285,19584.0
2020-05-05 11:55:00,60.76,60.97,60.74,60.92,8069.0,59.4285,59.6339,59.409,59.585,8069.0
2020-05-05 12:00:00,60.91,60.99,60.82,60.88,7016.0,59.5752,59.6535,59.4872,59.5459,7016.0
2020-05-05 12:05:00,60.87,61.0,60.85,60.99,6938.0,59.5361,59.6633,59.5166,59.6535,6938.0
2020-05-05 12:10:00,60.97,61.08,60.95,60.97,7616.0,59.6339,59.7415,59.6144,59.6339,7616.0
2020-05-05 12:15:00,61.01,61.06,60.97,60.98,3901.0,59.6731,59.722,59.6339,59.6437,3901.0
2020-05-05 12:20:00,60.95,60.98,60.77,60.78,6182.0,59.6144,59.6437,59.4383,59.4481,6182.0
2020-05-05 12:25:00,60.76,60.77,60.62,60.69,8653.0,59.4285,59.4383,59.2916,59.3601,8653.0
2020-05-05 12:30:00,60.67,60.74,60.56,60.56,7087.0,59.3405,59.409,59.2329,59.2329,7087.0
2020-05-05 12:35:00,60.58,60.58,60.39,60.42,9179.0,59.2525,59.2525,59.0666,59.096,9179.0
2020-05-05 12:40:00,60.41,60.43,60.24,60.39,6610.0,59.0862,59.1058,58.9199,59.0666,6610.0
2020-05-05 12:45:00,60.38,60.4,60.28,60.28,5079.0,59.0569,59.0764,58.959,58.959,5079.0
2020-05-05 12:50:00,60.25,60.53,60.23,60.5,5716.0,58.9297,59.2036,58.9101,59.1742,5716.0
2020-05-05 12:55:00,60.54,60.54,60.41,60.53,4408.0,59.2134,59.2134,59.0862,59.2036,4408.0
2020-05-05 13:00:00,60.59,60.66,60.54,60.55,19700.0,59.2623,59.3307,59.2134,59.2231,19700.0
2020-05-05 13:05:00,60.55,60.55,60.43,60.48,5900.0,59.2231,59.2231,59.1058,59.1547,5900.0
2020-05-05 13:10:00,60.51,60.62,60.4,60.55,4245.0,59.184,59.2916,59.0764,59.2231,4245.0
2020-05-05 13:15:00,60.57,60.58,60.49,60.54,4500.0,59.2427,59.2525,59.1644,59.2134,4500.0
2020-05-05 13:20:00,60.52,60.58,60.42,60.44,4457.0,59.1938,59.2525,59.096,59.1155,4457.0
2020-05-05 13:25:00,60.47,60.7,60.47,60.66,6737.0,59.1449,59.3698,59.1449,59.3307,6737.0
2020-05-05 13:30:00,60.67,60.79,60.65,60.75,4384.0,59.3405,59.4579,59.3209,59.4187,4384.0
2020-05-05 13:35:00,60.78,60.81,60.68,60.68,5876.0,59.4481,59.4774,59.3503,59.3503,5876.0
2020-05-05 13:40:00,60.69,60.72,60.63,60.72,4409.0,59.3601,59.3894,59.3014,59.3894,4409.0
2020-05-05 13:45:00,60.71,60.82,60.65,60.78,6704.0,59.3796,59.4872,59.3209,59.4481,6704.0
2020-05-05 13:50:00,60.76,60.85,60.75,60.85,5741.0,59.4285,59.5166,59.4187,59.5166,5741.0
2020-05-05 13:55:00,60.85,60.85,60.79,60.82,4927.0,59.5166,59.5166,59.4579,59.4872,4927.0
2020-05-05 14:00:00,60.83,60.83,60.76,60.78,4450.0,59.497,59.497,59.4285,59.4481,4450.0
2020-05-05 14:05:00,60.8,60.84,60.76,60.82,4100.0,59.4677,59.5068,59.4285,59.4872,4100.0
2020-05-05 14:10:00,60.83,60.89,60.8,60.84,7072.0,59.497,59.5557,59.4677,59.5068,7072.0
2020-05-05 14:15:00,60.83,60.84,60.7,60.75,4169.0,59.497,59.5068,59.3698,59.4187,4169.0
2020-05-05 14:20:00,60.78,60.79,60.59,60.65,7680.0,59.4481,59.4579,59.2623,59.3209,7680.0
2020-05-05 14:25:00,60.67,60.69,60.58,60.64,5833.0,59.3405,59.3601,59.2525,59.3112,5833.0
2020-05-05 14:30:00,60.62,60.62,60.4,60.43,5693.0,59.2916,59.2916,59.0764,59.1058,5693.0
2020-05-05 14:35:00,60.44,60.49,60.41,60.44,5139.0,59.1155,59.1644,59.0862,59.1155,5139.0
2020-05-05 14:40:00,60.44,60.52,60.35,60.39,8047.0,59.1155,59.1938,59.0275,59.0666,8047.0
2020-05-05 14:45:00,60.39,60.52,60.35,60.46,4703.0,59.0666,59.1938,59.0275,59.1351,4703.0
2020-05-05 14:50:00,60.47,60.59,60.44,60.45,12866.0,59.1449,59.2623,59.1155,59.1253,12866.0
2020-05-05 14:55:00,60.47,60.54,60.37,60.5,23327.0,59.1449,59.2134,59.0471,59.1742,23327.0
2020-05-05 15:00:00,60.47,60.53,60.41,60.52,24979.0,59.1449,59.2036,59.0862,59.1938,24979.0
2020-05-05 15:05:00,60.54,60.65,60.48,60.58,24446.0,59.2134,59.3209,59.1547,59.2525,24446.0
2020-05-05 15:10:00,60.59,60.59,60.44,60.44,7837.0,59.2623,59.2623,59.1155,59.1155,7837.0
2020-05-05 15:15:00,60.36,60.43,60.12,60.12,13045.0,59.0373,59.1058,58.8026,58.8026,13045.0
2020-05-05 15:20:00,60.12,60.19,60.0,60.02,17772.0,58.8026,58.871,58.6852,58.7047,17772.0
2020-05-05 15:25:00,60.03,60.11,59.69,59.75,19167.0,58.7145,58.7928,58.382,58.4407,19167.0
2020-05-05 15:30:00,59.73,59.83,59.58,59.64,27728.0,58.4211,58.5189,58.2744,58.3331,27728.0
2020-05-05 15:35:00,59.58,59.58,59.18,59.27,26678.0,58.2744,58.2744,57.8832,57.9712,26678.0
2020-05-05 15:40:00,59.24,59.34,59.09,59.26,34841.0,57.9418,58.0396,57.7951,57.9614,34841.0
2020-05-05 15:45:00,59.25,59.34,59.12,59.29,47969.0,57.9516,58.0396,57.8245,57.9907,47969.0
2020-05-05 15:50:00,59.31,59.59,59.3,59.41,56339.0,58.0103,58.2842,58.0005,58.1081,56339.0
2020-05-05 15:55:00,59.46,59.53,59.27,59.45,91453.0,58.157,58.2255,57.9712,58.1472,91453.0
2020-05-06 09:30:00,60.42,60.5,59.82,60.39,39510.0,59.096,59.1742,58.5091,59.0666,39510.0
2020-05-06 09:35:00,60.33,60.52,60.2,60.34,15392.0,59.008,59.1938,58.8808,59.0177,15392.0
2020-05-06 09:40:00,60.34,60.77,60.32,60.72,54873.0,59.0177,59.4383,58.9982,59.3894,54873.0
2020-05-06 09:45:00,60.76,61.09,60.62,60.97,30017.0,59.4285,59.7513,59.2916,59.6339,30017.0
2020-05-06 09:50:00,61.02,61.2,60.89,60.89,44961.0,59.6828,59.8589,59.5557,59.5557,44961.0
2020-05-06 09:55:00,60.92,60.95,60.63,60.77,48512.0,59.585,59.6144,59.3014,59.4383,48512.0
2020-05-06 10:00:00,60.78,60.83,60.44,60.44,14336.0,59.4481,59.497,59.1155,59.1155,14336.0
2020-05-06 10:05:00,60.45,60.49,60.15,60.15,23263.0,59.1253,59.1644,58.8319,58.8319,23263.0
2020-05-06 10:10:00,60.12,60.34,60.06,60.33,14541.0,58.8026,59.0177,58.7439,59.008,14541.0
2020-05-06 10:15:00,60.38,60.87,60.29,60.69,44549.0,59.0569,59.5361,58.9688,59.3601,44549.0
2020-05-06 10:20:00,60.7,60.83,60.67,60.83,4715.0,59.3698,59.497,59.3405,59.497,4715.0
2020-05-06 10:25:00,60.81,61.1,60.8,61.1,12817.0,59.4774,59.7611,59.4677,59.7611,12817.0
2020-05-06 10:30:00,61.09,61.29,61.06,61.18,10033.0,59.7513,59.9469,59.722,59.8393,10033.0
2020-05-06 10:35:00,61.17,61.3,61.1,61.1,21098.0,59.8295,59.9567,59.7611,59.7611,21098.0
2020-05-06 10:40:00,61.08,61.34,60.96,61.34,6857.0,59.7415,59.9958,59.6241,59.9958,6857.0
2020-05-06 10:45:00,61.31,61.52,61.31,61.43,9316.0,59.9665,60.1719,59.9665,60.0838,9316.0
2020-05-06 10:50:00,61.45,61.45,61.3,61.42,4996.0,60.1034,60.1034,59.9567,60.0741,4996.0
2020-05-06 10:55:00,61.4,61.48,61.34,61.34,7869.0,60.0545,60.1328,59.9958,59.9958,7869.0
2020-05-06 11:00:00,61.38,61.55,61.34,61.5,12040.0,60.0349,60.2012,59.9958,60.1523,12040.0
2020-05-06 11:05:00,61.5,61.58,61.44,61.57,20840.0,60.1523,60.2306,60.0936,60.2208,20840.0
2020-05-06 11:10:00,61.57,61.59,61.37,61.44,14399.0,60.2208,60.2403,60.0252,60.0936,14399.0
2020-05-06 11:15:00,61.45,61.47,61.34,61.34,5379.0,60.1034,60.123,59.9958,59.9958,5379.0
2020-05-06 11:20:00,61.38,61.42,61.3,61.31,2502.0,60.0349,60.0741,59.9567,59.9665,2502.0
2020-05-06 11:25:00,61.29,61.4,61.21,61.35,6140.0,59.9469,60.0545,59.8687,60.0056,6140.0
2020-05-06 11:30:00,61.32,61.39,61.17,61.2,10747.0,59.9763,60.0447,59.8295,59.8589,10747.0
2020-05-06 11:35:00,61.23,61.36,61.18,61.31,3701.0,59.8882,60.0154,59.8393,59.9665,3701.0
2020-05-06 11:40:00,61.34,61.34,61.18,61.18,3655.0,59.9958,59.9958,59.8393,59.8393,3655.0
2020-05-06 11:45:00,61.19,61.22,61.07,61.12,3600.0,59.8491,59.8784,59.7317,59.7806,3600.0
2020-05-06 11:50:00,61.11,61.14,61.0,61.12,3420.0,59.7709,59.8002,59.6633,59.7806,3420.0
2020-05-06 11:55:00,61.06,61.21,61.06,61.21,5276.0,59.722,59.8687,59.722,59.8687,5276.0
2020-05-06 12:00:00,61.23,61.23,61.07,61.22,5400.0,59.8882,59.8882,59.7317,59.8784,5400.0
2020-05-06 12:05:00,61.21,61.21,61.1,61.14,4700.0,59.8687,59.8687,59.7611,59.8002,4700.0
2020-05-06 12:10:00,61.17,61.21,61.08,61.14,5471.0,59.8295,59.8687,59.7415,59.8002,5471.0
2020-05-06 12:15:00,61.14,61.31,61.14,61.28,10250.0,59.8002,59.9665,59.8002,59.9371,10250.0
2020-05-06 12:20:00,61.28,61.37,61.27,61.37,14454.0,59.9371,60.0252,59.9274,60.0252,14454.0
2020-05-06 12:25:00,61.38,61.42,61.31,61.37,17108.0,60.0349,60.0741,59.9665,60.0252,17108.0
2020-05-06 12:30:00,61.38,61.54,61.38,61.54,12251.0,60.0349,60.1914,60.0349,60.1914,12251.0
2020-05-06 12:35:00,61.54,61.54,61.46,61.54,10056.0,60.1914,60.1914,60.1132,60.1914,10056.0
2020-05-06 12:40:00,61.5,61.52,61.45,61.47,6633.0,60.1523,60.1719,60.1034,60.123,6633.0
2020-05-06 12:45:00,61.51,61.6,61.47,61.59,4530.0,60.1621,60.2501,60.123,60.2403,4530.0
2020-05-06 12:50:00,61.59,61.68,61.57,61.61,6738.0,60.2403,60.3284,60.2208,60.2599,6738.0
2020-05-06 12:55:00,61.56,61.58,61.23,61.23,32900.0,60.211,60.2306,59.8882,59.8882,32900.0
2020-05-06 13:00:00,61.22,61.26,60.98,61.1,22967.0,59.8784,59.9176,59.6437,59.7611,22967.0
2020-05-06 13:05:00,61.11,61.11,61.03,61.03,3700.0,59.7709,59.7709,59.6926,59.6926,3700.0
2020-05-06 13:10:00,60.98,61.02,60.93,61.0,6633.0,59.6437,59.6828,59.5948,59.6633,6633.0
2020-05-06 13:15:00,61.0,61.18,61.0,61.18,3113.0,59.6633,59.8393,59.6633,59.8393,3113.0
2020-05-06 13:20:00,61.18,61.24,61.04,61.12,3696.0,59.8393,59.898,59.7024,59.7806,3696.0
2020-05-06 13:25:00,61.21,61.22,61.14,61.22,2300.0,59.8687,59.8784,59.8002,59.8784,2300.0
2020-05-06 13:30:00,61.24,61.31,61.19,61.19,3750.0,59.898,59.9665,59.8491,59.8491,3750.0
2020-05-06 13:35:00,61.19,61.3,61.17,61.23,3376.0,59.8491,59.9567,59.8295,59.8882,3376.0
2020-05-06 13:40:00,61.25,61.27,61.16,61.16,4296.0,59.9078,59.9274,59.8198,59.8198,4296.0
2020-05-06 13:45:00,61.18,61.28,61.12,61.12,3354.0,59.8393,59.9371,59.7806,59.7806,3354.0
2020-05-06 13:50:00,61.14,61.21,61.12,61.17,9469.0,59.8002,59.8687,59.7806,59.8295,9469.0
2020-05-06 13:55:00,61.16,61.16,61.08,61.09,3856.0,59.8198,59.8198,59.7415,59.7513,3856.0
2020-05-06 14:00:00,61.11,61.11,60.94,60.94,6050.0,59.7709,59.7709,59.6046,59.6046,6050.0
2020-05-06 14:05:00,60.99,60.99,60.89,60.93,5164.0,59.6535,59.6535,59.5557,59.5948,5164.0
2020-05-06 14:10:00,60.88,60.92,60.73,60.8,4936.0,59.5459,59.585,59.3992,59.4677,4936.0
2020-05-06 14:15:00,60.79,60.88,60.75,60.8,12300.0,59.4579,59.5459,59.4187,59.4677,12300.0
2020-05-06 14:20:00,60.82,61.06,60.82,61.06,8716.0,59.4872,59.722,59.4872,59.722,8716.0
2020-05-06 14:25:00,61.06,61.18,61.03,61.03,6900.0,59.722,59.8393,59.6926,59.6926,6900.0
2020-05-06 14:30:00,61.01,61.18,60.97,61.15,5900.0,59.6731,59.8393,59.6339,59.81,5900.0
2020-05-06 14:35:00,61.15,61.19,61.13,61.14,4467.0,59.81,59.8491,59.7904,59.8002,4467.0
2020-05-06 14:40:00,61.15,61.19,61.08,61.13,3000.0,59.81,59.8491,59.7415,59.7904,3000.0
2020-05-06 14:45:00,61.16,61.19,61.13,61.13,4639.0,59.8198,59.8491,59.7904,59.7904,4639.0
2020-05-06 14:50:00,61.09,61.11,60.98,61.05,5824.0,59.7513,59.7709,59.6437,59.7122,5824.0
2020-05-06 14:55:00,61.03,61.11,60.9,60.9,12053.0,59.6926,59.7709,59.5655,59.5655,12053.0
2020-05-06 15:00:00,60.92,60.97,60.86,60.9,4730.0,59.585,59.6339,59.5263,59.5655,4730.0
2020-05-06 15:05:00,60.92,61.03,60.92,60.99,11427.0,59.585,59.6926,59.585,59.6535,11427.0
2020-05-06 15:10:00,61.0,61.09,60.99,61.0,25963.0,59.6633,59.7513,59.6535,59.6633,25963.0
2020-05-06 15:15:00,61.0,61.06,60.98,61.05,4240.0,59.6633,59.722,59.6437,59.7122,4240.0
2020-05-06 15:20:00,61.05,61.17,61.03,61.06,5514.0,59.7122,59.8295,59.6926,59.722,5514.0
2020-05-06 15:25:00,61.09,61.1,60.94,60.99,7671.0,59.7513,59.7611,59.6046,59.6535,7671.0
2020-05-06 15:30:00,60.93,60.93,60.57,60.6,10448.0,59.5948,59.5948,59.2427,59.272,10448.0
2020-05-06 15:35:00,60.58,60.64,60.51,60.58,11219.0,59.2525,59.3112,59.184,59.2525,11219.0
2020-05-06 15:40:00,60.6,60.69,60.53,60.62,16587.0,59.272,59.3601,59.2036,59.2916,16587.0
2020-05-06 15:45:00,60.6,60.65,60.4,60.41,16375.0,59.272,59.3209,59.0764,59.0862,16375.0
2020-05-06 15:50:00,60.33,60.64,60.28,60.6,39798.0,59.008,59.3112,58.959,59.272,39798.0
2020-05-06 15:55:00,60.6,60.67,60.48,60.48,57693.0,59.272,59.3405,59.1547,59.1547,57693.0
2020-05-07 09:30:00,61.36,62.17,61.36,62.09,24839.0,60.0154,60.8076,60.0154,60.7294,24839.0
2020-05-07 09:35:00,62.13,62.2,61.7,61.7,15380.0,60.7685,60.837,60.3479,60.3479,15380.0
2020-05-07 09:40:00,61.71,62.16,61.6,62.1,22984.0,60.3577,60.7979,60.2501,60.7392,22984.0
2020-05-07 09:45:00,62.12,62.12,61.89,61.97,14773.0,60.7587,60.7587,60.5338,60.612,14773.0
2020-05-07 09:50:00,61.89,61.91,61.58,61.83,14079.0,60.5338,60.5533,60.2306,60.4751,14079.0
2020-05-07 09:55:00,61.79,61.87,61.73,61.81,10339.0,60.436,60.5142,60.3773,60.4555,10339.0
2020-05-07 10:00:00,61.86,62.0,61.57,61.57,16627.0,60.5044,60.6414,60.2208,60.2208,16627.0
2020-05-07 10:05:00,61.65,61.78,61.43,61.77,13431.0,60.299,60.4262,60.0838,60.4164,13431.0
2020-05-07 10:10:00,61.74,61.85,61.48,61.73,8456.0,60.3871,60.4946,60.1328,60.3773,8456.0
2020-05-07 10:15:00,61.78,61.85,61.74,61.82,8700.0,60.4262,60.4946,60.3871,60.4653,8700.0
2020-05-07 10:20:00,61.8,61.88,61.77,61.78,7953.0,60.4457,60.524,60.4164,60.4262,7953.0
2020-05-07 10:25:00,61.77,61.86,61.62,61.77,6508.0,60.4164,60.5044,60.2697,60.4164,6508.0
2020-05-07 10:30:00,61.79,62.0,61.79,61.96,13921.0,60.436,60.6414,60.436,60.6022,13921.0
2020-05-07 10:35:00,61.94,62.06,61.88,61.94,7408.0,60.5827,60.7,60.524,60.5827,7408.0
2020-05-07 10:40:00,61.9,62.17,61.9,61.98,11242.0,60.5435,60.8076,60.5435,60.6218,11242.0
2020-05-07 10:45:00,61.95,61.98,61.69,61.76,5875.0,60.5925,60.6218,60.3382,60.4066,5875.0
2020-05-07 10:50:00,61.77,61.84,61.64,61.67,4800.0,60.4164,60.4849,60.2892,60.3186,4800.0
2020-05-07 10:55:00,61.71,61.78,61.52,61.75,7201.0,60.3577,60.4262,60.1719,60.3968,7201.0
2020-05-07 11:00:00,61.78,61.97,61.78,61.88,18412.0,60.4262,60.612,60.4262,60.524,18412.0
2020-05-07 11:05:00,61.89,61.91,61.83,61.86,2871.0,60.5338,60.5533,60.4751,60.5044,2871.0
2020-05-07 11:10:00,61.93,62.15,61.92,62.05,6800.0,60.5729,60.7881,60.5631,60.6903,6800.0
2020-05-07 11:15:00,62.03,62.12,61.98,62.08,9639.0,60.6707,60.7587,60.6218,60.7196,9639.0
2020-05-07 11:20:00,62.06,62.06,61.88,61.99,6039.0,60.7,60.7,60.524,60.6316,6039.0
2020-05-07 11:25:00,61.98,62.09,61.94,62.07,4556.0,60.6218,60.7294,60.5827,60.7098,4556.0
2020-05-07 11:30:00,62.08,62.26,62.02,62.22,15125.0,60.7196,60.8957,60.6609,60.8565,15125.0
2020-05-07 11:35:00,62.22,62.27,62.15,62.15,10336.0,60.8565,60.9054,60.7881,60.7881,10336.0
2020-05-07 11:40:00,62.16,62.47,62.15,62.43,16209.0,60.7979,61.1011,60.7881,61.0619,16209.0
2020-05-07 11:45:00,62.44,62.54,62.35,62.39,13397.0,61.0717,61.1695,60.9837,61.0228,13397.0
2020-05-07 11:50:00,62.39,62.53,62.35,62.47,10473.0,61.0228,61.1597,60.9837,61.1011,10473.0
2020-05-07 11:55:00,62.49,62.64,62.47,62.56,9567.0,61.1206,61.2673,61.1011,61.1891,9567.0
2020-05-07 12:00:00,62.52,62.59,62.51,62.55,10689.0,61.15,61.2184,61.1402,61.1793,10689.0
2020-05-07 12:05:00,62.53,62.57,62.45,62.47,5267.0,61.1597,61.1989,61.0815,61.1011,5267.0
2020-05-07 12:10:00,62.47,62.52,62.42,62.51,6100.0,61.1011,61.15,61.0522,61.1402,6100.0
2020-05-07 12:15:00,62.53,62.58,62.47,62.54,9559.0,61.1597,61.2086,61.1011,61.1695,9559.0
2020-05-07 12:20:00,62.52,62.54,62.45,62.48,10243.0,61.15,61.1695,61.0815,61.1108,10243.0
2020-05-07 12:25:00,62.45,62.53,62.36,62.39,6331.0,61.0815,61.1597,60.9935,61.0228,6331.0
2020-05-07 12:30:00,62.38,62.38,62.29,62.29,4229.0,61.013,61.013,60.925,60.925,4229.0
2020-05-07 12:35:00,62.29,62.39,62.23,62.39,5455.0,60.925,61.0228,60.8663,61.0228,5455.0
2020-05-07 12:40:00,62.35,62.36,62.2,62.22,15164.0,60.9837,60.9935,60.837,60.8565,15164.0
2020-05-07 12:45:00,62.23,62.3,62.09,62.15,13175.0,60.8663,60.9348,60.7294,60.7881,13175.0
2020-05-07 12:50:00,62.21,62.24,62.17,62.19,6880.0,60.8468,60.8761,60.8076,60.8272,6880.0
2020-05-07 12:55:00,62.21,62.3,62.19,62.27,6109.0,60.8468,60.9348,60.8272,60.9054,6109.0
2020-05-07 13:00:00,62.27,62.38,62.23,62.37,5464.0,60.9054,61.013,60.8663,61.0032,5464.0
2020-05-07 13:05:00,62.36,62.45,62.35,62.39,5830.0,60.9935,61.0815,60.9837,61.0228,5830.0
2020-05-07 13:10:00,62.39,62.47,62.39,62.47,3250.0,61.0228,61.1011,61.0228,61.1011,3250.0
2020-05-07 13:15:00,62.45,62.46,62.38,62.45,5188.0,61.0815,61.0913,61.013,61.0815,5188.0
2020-05-07 13:20:00,62.44,62.5,62.38,62.39,6649.0,61.0717,61.1304,61.013,61.0228,6649.0
2020-05-07 13:25:00,62.37,62.41,62.33,62.34,4414.0,61.0032,61.0424,60.9641,60.9739,4414.0
2020-05-07 13:30:00,62.35,62.42,62.34,62.42,5022.0,60.9837,61.0522,60.9739,61.0522,5022.0
2020-05-07 13:35:00,62.42,62.45,62.29,62.29,6356.0,61.0522,61.0815,60.925,60.925,6356.0
2020-05-07 13:40:00,62.3,62.33,62.23,62.26,6813.0,60.9348,60.9641,60.8663,60.8957,6813.0
2020-05-07 13:45:00,62.24,62.27,62.22,62.22,4948.0,60.8761,60.9054,60.8565,60.8565,4948.0
2020-05-07 13:50:00,62.24,62.24,62.08,62.13,18530.0,60.8761,60.8761,60.7196,60.7685,18530.0
2020-05-07 13:55:00,62.15,62.15,62.04,62.05,6821.0,60.7881,60.7881,60.6805,60.6903,6821.0
2020-05-07 14:00:00,62.05,62.06,61.91,61.95,9235.0,60.6903,60.7,60.5533,60.5925,9235.0
2020-05-07 14:05:00,61.98,62.0,61.83,61.89,11789.0,60.6218,60.6414,60.4751,60.5338,11789.0
2020-05-07 14:10:00,61.9,61.91,61.75,61.75,13643.0,60.5435,60.5533,60.3968,60.3968,13643.0
2020-05-07 14:15:00,61.73,61.77,61.71,61.76,10697.0,60.3773,60.4164,60.3577,60.4066,10697.0
2020-05-07 14:20:00,61.73,61.73,61.66,61.72,7705.0,60.3773,60.3773,60.3088,60.3675,7705.0
2020-05-07 14:25:00,61.72,61.76,61.69,61.7,4330.0,60.3675,60.4066,60.3382,60.3479,4330.0
2020-05-07 14:30:00,61.73,61.76,61.67,61.75,581383.0,60.3773,60.4066,60.3186,60.3968,581383.0
2020-05-07 14:35:00,61.74,61.78,61.68,61.72,18799.0,60.3871,60.4262,60.3284,60.3675,18799.0
2020-05-07 14:40:00,61.7,61.72,61.64,61.64,4225.0,60.3479,60.3675,60.2892,60.2892,4225.0
2020-05-07 14:45:00,61.65,61.65,61.56,61.57,8511.0,60.299,60.299,60.211,60.2208,8511.0
2020-05-07 14:50:00,61.58,61.68,61.54,61.66,5323.0,60.2306,60.3284,60.1914,60.3088,5323.0
2020-05-07 14:55:00,61.65,61.68,61.59,61.65,9856.0,60.299,60.3284,60.2403,60.299,9856.0
2020-05-07 15:00:00,61.64,61.64,61.46,61.62,11134.0,60.2892,60.2892,60.1132,60.2697,11134.0
2020-05-07 15:05:00,61.62,61.75,61.62,61.72,11373.0,60.2697,60.3968,60.2697,60.3675,11373.0
2020-05-07 15:10:00,61.73,61.88,61.72,61.85,18108.0,60.3773,60.524,60.3675,60.4946,18108.0
2020-05-07 15:15:00,61.85,61.87,61.56,61.66,20931.0,60.4946,60.5142,60.211,60.3088,20931.0
2020-05-07 15:20:00,61.65,61.92,61.65,61.89,14598.0,60.299,60.5631,60.299,60.5338,14598.0
2020-05-07 15:25:00,61.93,62.03,61.91,61.96,10023.0,60.5729,60.6707,60.5533,60.6022,10023.0
2020-05-07 15:30:00,62.0,62.03,61.86,61.99,21331.0,60.6414,60.6707,60.5044,60.6316,21331.0
2020-05-07 15:35:00,62.0,62.09,61.95,62.01,21425.0,60.6414,60.7294,60.5925,60.6511,21425.0
2020-05-07 15:40:00,62.0,62.05,61.91,62.01,26765.0,60.6414,60.6903,60.5533,60.6511,26765.0
2020-05-07 15:45:00,62.03,62.16,61.99,62.1,28657.0,60.6707,60.7979,60.6316,60.7392,28657.0
2020-05-07 15:50:00,62.11,62.41,62.11,62.26,94873.0,60.7489,61.0424,60.7489,60.8957,94873.0
2020-05-07 15:55:00,62.27,62.52,62.2,62.42,165051.0,60.9054,61.15,60.837,61.0522,165051.0
2020-05-08 09:30:00,63.07,63.87,63.07,63.54,48509.0,61.6879,62.4704,61.6879,62.1476,48509.0
2020-05-08 09:35:00,63.54,63.97,63.5,63.84,21929.0,62.1476,62.5682,62.1085,62.441,21929.0
2020-05-08 09:40:00,63.81,64.2,63.77,64.03,38590.0,62.4117,62.7931,62.3726,62.6269,38590.0
2020-05-08 09:45:00,64.06,64.44,64.06,64.35,19361.0,62.6562,63.0279,62.6562,62.9399,19361.0
2020-05-08 09:50:00,64.41,64.6,64.37,64.53,30062.0,62.9985,63.1844,62.9594,63.1159,30062.0
2020-05-08 09:55:00,64.53,64.99,64.53,64.87,64246.0,63.1159,63.5658,63.1159,63.4485,64246.0
2020-05-08 10:00:00,64.89,65.17,64.86,65.08,57576.0,63.468,63.7419,63.4387,63.6539,57576.0
2020-05-08 10:05:00,65.07,65.18,65.01,65.1,81810.0,63.6441,63.7517,63.5854,63.6734,81810.0
2020-05-08 10:10:00,65.11,65.25,65.1,65.23,17467.0,63.6832,63.8201,63.6734,63.8006,17467.0
2020-05-08 10:15:00,65.21,65.45,65.19,65.45,26197.0,63.781,64.0158,63.7615,64.0158,26197.0
2020-05-08 10:20:00,65.48,65.5,65.1,65.13,23695.0,64.0451,64.0647,63.6734,63.7028,23695.0
2020-05-08 10:25:00,65.16,65.25,65.09,65.22,10095.0,63.7321,63.8201,63.6636,63.7908,10095.0
2020-05-08 10:30:00,65.23,65.47,65.03,65.07,13499.0,63.8006,64.0353,63.605,63.6441,13499.0
2020-05-08 10:35:00,65.08,65.2,65.02,65.08,13716.0,63.6539,63.7712,63.5952,63.6539,13716.0
2020-05-08 10:40:00,65.11,65.18,64.9,64.9,15530.0,63.6832,63.7517,63.4778,63.4778,15530.0
2020-05-08 10:45:00,64.89,64.9,64.67,64.67,9183.0,63.468,63.4778,63.2528,63.2528,9183.0
2020-05-08 10:50:00,64.67,64.71,64.59,64.64,15025.0,63.2528,63.292,63.1746,63.2235,15025.0
2020-05-08 10:55:00,64.64,64.74,64.46,64.51,9971.0,63.2235,63.3213,63.0474,63.0964,9971.0
2020-05-08 11:00:00,64.51,64.58,64.3,64.42,13486.0,63.0964,63.1648,62.891,63.0083,13486.0
2020-05-08 11:05:00,64.48,64.64,64.48,64.63,9925.0,63.067,63.2235,63.067,63.2137,9925.0
2020-05-08 11:10:00,64.63,64.84,64.57,64.79,28927.0,63.2137,63.4191,63.155,63.3702,28927.0
2020-05-08 11:15:00,64.79,65.03,64.79,65.01,31602.0,63.3702,63.605,63.3702,63.5854,31602.0
2020-05-08 11:20:00,65.03,65.2,64.99,65.07,37435.0,63.605,63.7712,63.5658,63.6441,37435.0
2020-05-08 11:25:00,65.08,65.14,65.06,65.09,10149.0,63.6539,63.7125,63.6343,63.6636,10149.0
2020-05-08 11:30:00,65.09,65.13,65.02,65.13,9758.0,63.6636,63.7028,63.5952,63.7028,9758.0
2020-05-08 11:35:00,65.17,65.26,65.08,65.22,6542.0,63.7419,63.8299,63.6539,63.7908,6542.0
2020-05-08 11:40:00,65.26,65.45,65.25,65.33,6002.0,63.8299,64.0158,63.8201,63.8984,6002.0
2020-05-08 11:45:00,65.36,65.49,65.33,65.33,10443.0,63.9277,64.0549,63.8984,63.8984,10443.0
2020-05-08 11:50:00,65.33,65.33,65.16,65.3,10237.0,63.8984,63.8984,63.7321,63.869,10237.0
2020-05-08 11:55:00,65.28,65.3,65.23,65.29,9800.0,63.8495,63.869,63.8006,63.8593,9800.0
2020-05-08 12:00:00,65.31,65.39,65.23,65.25,8743.0,63.8788,63.9571,63.8006,63.8201,8743.0
2020-05-08 12:05:00,65.26,65.4,65.23,65.31,7781.0,63.8299,63.9669,63.8006,63.8788,7781.0
2020-05-08 12:10:00,65.32,65.33,65.21,65.28,21367.0,63.8886,63.8984,63.781,63.8495,21367.0
2020-05-08 12:15:00,65.27,65.34,65.22,65.29,9660.0,63.8397,63.9082,63.7908,63.8593,9660.0
2020-05-08 12:20:00,65.3,65.45,65.28,65.43,16129.0,63.869,64.0158,63.8495,63.9962,16129.0
2020-05-08 12:25:00,65.45,65.45,65.24,65.32,7800.0,64.0158,64.0158,63.8104,63.8886,7800.0
2020-05-08 12:30:00,65.31,65.38,65.26,65.38,11524.0,63.8788,63.9473,63.8299,63.9473,11524.0
2020-05-08 12:35:00,65.39,65.46,65.37,65.38,10304.0,63.9571,64.0255,63.9375,63.9473,10304.0
2020-05-08 12:40:00,65.38,65.53,65.36,65.48,14095.0,63.9473,64.094,63.9277,64.0451,14095.0
2020-05-08 12:45:00,65.47,65.58,65.45,65.48,8394.0,64.0353,64.1429,64.0158,64.0451,8394.0
2020-05-08 12:50:00,65.49,65.7,65.49,65.69,6112.0,64.0549,64.2603,64.0549,64.2505,6112.0
2020-05-08 12:55:00,65.67,65.71,65.58,65.64,10095.0,64.2309,64.2701,64.1429,64.2016,10095.0
2020-05-08 13:00:00,65.63,65.64,65.57,65.58,8638.0,64.1918,64.2016,64.1331,64.1429,8638.0
2020-05-08 13:05:00,65.59,65.6,65.34,65.36,13651.0,64.1527,64.1625,63.9082,63.9277,13651.0
2020-05-08 13:10:00,65.37,65.53,65.33,65.51,11289.0,63.9375,64.094,63.8984,64.0744,11289.0
2020-05-08 13:15:00,65.52,65.52,65.42,65.45,10277.0,64.0842,64.0842,63.9864,64.0158,10277.0
2020-05-08 13:20:00,65.47,65.5,65.43,65.43,8671.0,64.0353,64.0647,63.9962,63.9962,8671.0
2020-05-08 13:25:00,65.42,65.42,65.33,65.33,13110.0,63.9864,63.9864,63.8984,63.8984,13110.0
2020-05-08 13:30:00,65.36,65.5,65.23,65.25,8908.0,63.9277,64.0647,63.8006,63.8201,8908.0
2020-05-08 13:35:00,65.28,65.31,65.09,65.14,5188.0,63.8495,63.8788,63.6636,63.7125,5188.0
2020-05-08 13:40:00,65.17,65.17,64.85,64.89,6128.0,63.7419,63.7419,63.4289,63.468,6128.0
2020-05-08 13:45:00,64.9,64.9,64.69,64.79,9242.0,63.4778,63.4778,63.2724,63.3702,9242.0
2020-05-08 13:50:00,64.79,64.91,64.75,64.75,7165.0,63.3702,63.4876,63.3311,63.3311,7165.0
2020-05-08 13:55:00,64.78,64.81,64.72,64.79,7270.0,63.3604,63.3898,63.3018,63.3702,7270.0
2020-05-08 14:00:00,64.77,64.83,64.75,64.81,7690.0,63.3507,63.4093,63.3311,63.3898,7690.0
2020-05-08 14:05:00,64.81,64.86,64.65,64.68,4530.0,63.3898,63.4387,63.2333,63.2626,4530.0
2020-05-08 14:10:00,64.73,64.9,64.72,64.89,6244.0,63.3115,63.4778,63.3018,63.468,6244.0
2020-05-08 14:15:00,64.9,64.97,64.84,64.94,8636.0,63.4778,63.5463,63.4191,63.5169,8636.0
2020-05-08 14:20:00,64.95,64.98,64.89,64.89,12920.0,63.5267,63.5561,63.468,63.468,12920.0
2020-05-08 14:25:00,64.92,64.92,64.85,64.89,5840.0,63.4974,63.4974,63.4289,63.468,5840.0
2020-05-08 14:30:00,64.92,64.92,64.82,64.91,6525.0,63.4974,63.4974,63.3996,63.4876,6525.0
2020-05-08 14:35:00,64.91,64.97,64.83,64.86,6693.0,63.4876,63.5463,63.4093,63.4387,6693.0
2020-05-08 14:40:00,64.9,65.01,64.89,64.92,5388.0,63.4778,63.5854,63.468,63.4974,5388.0
2020-05-08 14:45:00,64.92,65.02,64.91,65.01,6047.0,63.4974,63.5952,63.4876,63.5854,6047.0
2020-05-08 14:50:00,65.0,65.06,64.96,64.98,6514.0,63.5756,63.6343,63.5365,63.5561,6514.0
2020-05-08 14:55:00,64.99,65.07,64.98,65.01,6286.0,63.5658,63.6441,63.5561,63.5854,6286.0
2020-05-08 15:00:00,65.04,65.19,65.04,65.19,7172.0,63.6147,63.7615,63.6147,63.7615,7172.0
2020-05-08 15:05:00,65.18,65.18,64.94,64.95,9200.0,63.7517,63.7517,63.5169,63.5267,9200.0
2020-05-08 15:10:00,64.91,64.95,64.77,64.81,18777.0,63.4876,63.5267,63.3507,63.3898,18777.0
2020-05-08 15:15:00,64.82,64.83,64.67,64.81,11508.0,63.3996,63.4093,63.2528,63.3898,11508.0
2020-05-08 15:20:00,64.81,64.98,64.8,64.98,16535.0,63.3898,63.5561,63.38,63.5561,16535.0
2020-05-08 15:25:00,64.97,65.0,64.89,64.93,17279.0,63.5463,63.5756,63.468,63.5072,17279.0
2020-05-08 15:30:00,64.93,64.95,64.79,64.79,28214.0,63.5072,63.5267,63.3702,63.3702,28214.0
2020-05-08 15:35:00,64.78,64.83,64.73,64.81,30947.0,63.3604,63.4093,63.3115,63.3898,30947.0
2020-05-08 15:40:00,64.81,64.97,64.8,64.97,22082.0,63.3898,63.5463,63.38,63.5463,22082.0
2020-05-08 15:45:00,64.98,65.03,64.96,65.01,24433.0,63.5561,63.605,63.5365,63.5854,24433.0
2020-05-08 15:50:00,65.0,65.03,64.81,64.95,63889.0,63.5756,63.605,63.3898,63.5267,63889.0
2020-05-08 15:55:00,64.99,65.17,64.88,65.16,106782.0,63.5658,63.7419,63.4582,63.7321,106782.0
2020-05-11 09:30:00,64.18,64.29,63.77,64.07,41158.0,62.7736,62.8812,62.3726,62.666,41158.0
2020-05-11 09:35:00,64.15,64.38,63.94,64.19,11488.0,62.7442,62.9692,62.5388,62.7834,11488.0
2020-05-11 09:40:00,64.2,64.4,64.17,64.35,20239.0,62.7931,62.9888,62.7638,62.9399,20239.0
2020-05-11 09:45:00,64.4,64.54,64.16,64.17,15190.0,62.9888,63.1257,62.754,62.7638,15190.0
2020-05-11 09:50:00,64.19,64.47,64.17,64.27,10772.0,62.7834,63.0572,62.7638,62.8616,10772.0
2020-05-11 09:55:00,64.3,64.46,64.02,64.04,24014.0,62.891,63.0474,62.6171,62.6367,24014.0
2020-05-11 10:00:00,64.09,64.4,64.09,64.39,11981.0,62.6856,62.9888,62.6856,62.979,11981.0
2020-05-11 10:05:00,64.42,64.55,64.35,64.37,7905.0,63.0083,63.1355,62.9399,62.9594,7905.0
2020-05-11 10:10:00,64.35,64.35,64.05,64.05,12170.0,62.9399,62.9399,62.6464,62.6464,12170.0
2020-05-11 10:15:00,64.11,64.11,63.98,64.08,10335.0,62.7051,62.7051,62.578,62.6758,10335.0
2020-05-11 10:20:00,64.08,64.32,64.05,64.29,7640.0,62.6758,62.9105,62.6464,62.8812,7640.0
2020-05-11 10:25:00,64.3,64.36,64.08,64.15,7914.0,62.891,62.9496,62.6758,62.7442,7914.0
2020-05-11 10:30:00,64.14,64.18,63.99,64.17,15535.0,62.7345,62.7736,62.5877,62.7638,15535.0
2020-05-11 10:35:00,64.17,64.17,63.87,63.97,11817.0,62.7638,62.7638,62.4704,62.5682,11817.0
2020-05-11 10:40:00,63.98,64.02,63.95,63.97,5193.0,62.578,62.6171,62.5486,62.5682,5193.0
2020-05-11 10:45:00,63.97,64.2,63.94,64.19,5290.0,62.5682,62.7931,62.5388,62.7834,5290.0
2020-05-11 10:50:00,64.22,64.29,64.14,64.16,3102.0,62.8127,62.8812,62.7345,62.754,3102.0
2020-05-11 10:55:00,64.18,64.24,64.1,64.15,7741.0,62.7736,62.8323,62.6953,62.7442,7741.0
2020-05-11 11:00:00,64.14,64.22,64.06,64.16,6439.0,62.7345,62.8127,62.6562,62.754,6439.0
2020-05-11 11:05:00,64.14,64.17,63.92,63.99,11239.0,62.7345,62.7638,62.5193,62.5877,11239.0
2020-05-11 11:10:00,63.96,64.01,63.87,63.98,13085.0,62.5584,62.6073,62.4704,62.578,13085.0
2020-05-11 11:15:00,64.01,64.14,63.96,64.07,6206.0,62.6073,62.7345,62.5584,62.666,6206.0
2020-05-11 11:20:00,64.06,64.1,64.04,64.1,3620.0,62.6562,62.6953,62.6367,62.6953,3620.0
2020-05-11 11:25:00,64.02,64.14,63.96,64.14,2879.0,62.6171,62.7345,62.5584,62.7345,2879.0
2020-05-11 11:30:00,64.07,64.15,64.0,64.12,7878.0,62.666,62.7442,62.5975,62.7149,7878.0
2020-05-11 11:35:00,64.1,64.17,64.06,64.16,9806.0,62.6953,62.7638,62.6562,62.754,9806.0
2020-05-11 11:40:00,64.14,64.24,64.11,64.15,6791.0,62.7345,62.8323,62.7051,62.7442,6791.0
2020-05-11 11:45:00,64.14,64.25,64.12,64.23,10726.0,62.7345,62.8421,62.7149,62.8225,10726.0
2020-05-11 11:50:00,64.21,64.27,64.18,64.26,4648.0,62.8029,62.8616,62.7736,62.8518,4648.0
2020-05-11 11:55:00,64.27,64.4,64.23,64.38,11950.0,62.8616,62.9888,62.8225,62.9692,11950.0
2020-05-11 12:00:00,64.37,64.42,64.28,64.32,9215.0,62.9594,63.0083,62.8714,62.9105,9215.0
2020-05-11 12:05:00,64.32,64.32,64.04,64.1,14537.0,62.9105,62.9105,62.6367,62.6953,14537.0
2020-05-11 12:10:00,64.11,64.14,64.01,64.03,11635.0,62.7051,62.7345,62.6073,62.6269,11635.0
2020-05-11 12:15:00,63.97,64.03,63.89,63.97,23041.0,62.5682,62.6269,62.4899,62.5682,23041.0
2020-05-11 12:20:00,63.95,64.16,63.95,64.06,22419.0,62.5486,62.754,62.5486,62.6562,22419.0
2020-05-11 12:25:00,64.04,64.11,64.03,64.08,11957.0,62.6367,62.7051,62.6269,62.6758,11957.0
2020-05-11 12:30:00,64.1,64.21,64.04,64.21,10143.0,62.6953,62.8029,62.6367,62.8029,10143.0
2020-05-11 12:35:00,64.21,64.21,64.04,64.04,9253.0,62.8029,62.8029,62.6367,62.6367,9253.0
2020-05-11 12:40:00,64.03,64.09,63.95,63.97,9531.0,62.6269,62.6856,62.5486,62.5682,9531.0
2020-05-11 12:45:00,63.98,63.99,63.79,63.83,9106.0,62.578,62.5877,62.3921,62.4313,9106.0
2020-05-11 12:50:00,63.9,64.03,63.88,63.97,11650.0,62.4997,62.6269,62.4802,62.5682,11650.0
2020-05-11 12:55:00,63.96,64.09,63.93,64.05,8000.0,62.5584,62.6856,62.5291,62.6464,8000.0
2020-05-11 13:00:00,64.02,64.06,63.95,64.06,7181.0,62.6171,62.6562,62.5486,62.6562,7181.0
2020-05-11 13:05:00,64.06,64.2,64.05,64.2,4080.0,62.6562,62.7931,62.6464,62.7931,4080.0
2020-05-11 13:10:00,64.2,64.2,64.09,64.12,5129.0,62.7931,62.7931,62.6856,62.7149,5129.0
2020-05-11 13:15:00,64.12,64.15,64.09,64.11,2774.0,62.7149,62.7442,62.6856,62.7051,2774.0
2020-05-11 13:20:00,64.11,64.14,64.07,64.11,3092.0,62.7051,62.7345,62.666,62.7051,3092.0
2020-05-11 13:25:00,64.13,64.13,64.05,64.1,13801.0,62.7247,62.7247,62.6464,62.6953,13801.0
2020-05-11 13:30:00,64.09,64.16,64.08,64.1,3482.0,62.6856,62.754,62.6758,62.6953,3482.0
2020-05-11 13:35:00,64.11,64.26,64.08,64.2,9696.0,62.7051,62.8518,62.6758,62.7931,9696.0
2020-05-11 13:40:00,64.2,64.23,64.07,64.09,6398.0,62.7931,62.8225,62.666,62.6856,6398.0
2020-05-11 13:45:00,64.08,64.1,63.92,63.98,7057.0,62.6758,62.6953,62.5193,62.578,7057.0
2020-05-11 13:50:00,63.97,63.97,63.89,63.93,9176.0,62.5682,62.5682,62.4899,62.5291,9176.0
2020-05-11 13:55:00,63.94,63.95,63.86,63.86,8400.0,62.5388,62.5486,62.4606,62.4606,8400.0
2020-05-11 14:00:00,63.85,63.86,63.73,63.76,17707.0,62.4508,62.4606,62.3334,62.3628,17707.0
2020-05-11 14:05:00,63.77,63.77,63.68,63.76,7955.0,62.3726,62.3726,62.2845,62.3628,7955.0
2020-05-11 14:10:00,63.74,63.77,63.68,63.68,6464.0,62.3432,62.3726,62.2845,62.2845,6464.0
2020-05-11 14:15:00,63.7,63.78,63.69,63.74,5012.0,62.3041,62.3824,62.2943,62.3432,5012.0
2020-05-11 14:20:00,63.74,63.77,63.71,63.75,9020.0,62.3432,62.3726,62.3139,62.353,9020.0
2020-05-11 14:25:00,63.76,63.77,63.49,63.5,12412.0,62.3628,62.3726,62.0987,62.1085,12412.0
2020-05-11 14:30:00,63.48,63.69,63.48,63.69,16589.0,62.0889,62.2943,62.0889,62.2943,16589.0
2020-05-11 14:35:00,63.69,63.69,63.55,63.66,5473.0,62.2943,62.2943,62.1574,62.265,5473.0
2020-05-11 14:40:00,63.67,63.73,63.65,63.66,7611.0,62.2748,62.3334,62.2552,62.265,7611.0
2020-05-11 14:45:00,63.67,63.7,63.62,63.69,7913.0,62.2748,62.3041,62.2259,62.2943,7913.0
2020-05-11 14:50:00,63.66,63.7,63.63,63.65,7757.0,62.265,62.3041,62.2356,62.2552,7757.0
2020-05-11 14:55:00,63.63,63.69,63.61,63.65,7464.0,62.2356,62.2943,62.2161,62.2552,7464.0
2020-05-11 15:00:00,63.65,63.86,63.65,63.83,9322.0,62.2552,62.4606,62.2552,62.4313,9322.0
2020-05-11 15:05:00,63.82,63.84,63.76,63.78,5577.0,62.4215,62.441,62.3628,62.3824,5577.0
2020-05-11 15:10:00,63.79,63.81,63.69,63.72,9115.0,62.3921,62.4117,62.2943,62.3237,9115.0
2020-05-11 15:15:00,63.73,63.93,63.71,63.89,11234.0,62.3334,62.5291,62.3139,62.4899,11234.0
2020-05-11 15:20:00,63.87,63.88,63.68,63.69,15640.0,62.4704,62.4802,62.2845,62.2943,15640.0
2020-05-11 15:25:00,63.68,63.69,63.54,63.57,15130.0,62.2845,62.2943,62.1476,62.177,15130.0
2020-05-11 15:30:00,63.58,63.64,63.38,63.4,24166.0,62.1867,62.2454,61.9911,62.0107,24166.0
2020-05-11 15:35:00,63.4,63.46,63.28,63.31,20415.0,62.0107,62.0694,61.8933,61.9227,20415.0
2020-05-11 15:40:00,63.31,63.35,63.22,63.25,28624.0,61.9227,61.9618,61.8346,61.864,28624.0
2020-05-11 15:45:00,63.25,63.32,63.17,63.23,28836.0,61.864,61.9324,61.7857,61.8444,28836.0
2020-05-11 15:50:00,63.23,63.3,63.08,63.12,94306.0,61.8444,61.9129,61.6977,61.7368,94306.0
2020-05-11 15:55:00,63.13,63.24,63.06,63.11,112453.0,61.7466,61.8542,61.6781,61.727,112453.0
2020-05-12 09:30:00,63.41,63.76,63.26,63.32,13229.0,62.0205,62.3628,61.8737,61.9324,13229.0
2020-05-12 09:35:00,63.33,63.51,62.95,62.95,13895.0,61.9422,62.1183,61.5705,61.5705,13895.0
2020-05-12 09:40:00,62.92,63.22,62.83,63.15,10611.0,61.5412,61.8346,61.4532,61.7662,10611.0
2020-05-12 09:45:00,63.15,63.15,62.66,62.83,9383.0,61.7662,61.7662,61.2869,61.4532,9383.0
2020-05-12 09:50:00,62.87,62.94,62.55,62.61,24584.0,61.4923,61.5608,61.1793,61.238,24584.0
2020-05-12 09:55:00,62.57,63.29,62.56,63.23,36139.0,61.1989,61.9031,61.1891,61.8444,36139.0
2020-05-12 10:00:00,63.31,63.5,63.25,63.41,20858.0,61.9227,62.1085,61.864,62.0205,20858.0
2020-05-12 10:05:00,63.41,63.47,63.3,63.39,9177.0,62.0205,62.0791,61.9129,62.0009,9177.0
2020-05-12 10:10:00,63.39,63.59,63.27,63.53,11185.0,62.0009,62.1965,61.8835,62.1378,11185.0
2020-05-12 10:15:00,63.54,63.71,63.54,63.7,6562.0,62.1476,62.3139,62.1476,62.3041,6562.0
2020-05-12 10:20:00,63.74,63.79,63.65,63.74,6294.0,62.3432,62.3921,62.2552,62.3432,6294.0
2020-05-12 10:25:00,63.75,63.78,63.47,63.48,6129.0,62.353,62.3824,62.0791,62.0889,6129.0
2020-05-12 10:30:00,63.52,63.76,63.52,63.75,6504.0,62.128,62.3628,62.128,62.353,6504.0
2020-05-12 10:35:00,63.72,63.92,63.72,63.76,4400.0,62.3237,62.5193,62.3237,62.3628,4400.0
2020-05-12 10:40:00,63.77,63.83,63.73,63.82,14512.0,62.3726,62.4313,62.3334,62.4215,14512.0
2020-05-12 10:45:00,63.8,63.8,63.57,63.57,1000.0,62.4019,62.4019,62.177,62.177,1000.0
2020-05-12 10:50:00,63.6,63.68,63.5,63.66,6832.0,62.2063,62.2845,62.1085,62.265,6832.0
2020-05-12 10:55:00,63.65,63.65,63.53,63.57,3217.0,62.2552,62.2552,62.1378,62.177,3217.0
2020-05-12 11:00:00,63.65,63.65,63.47,63.58,3827.0,62.2552,62.2552,62.0791,62.1867,3827.0
2020-05-12 11:05:00,63.54,63.63,63.49,63.58,4531.0,62.1476,62.2356,62.0987,62.1867,4531.0
2020-05-12 11:10:00,63.59,63.65,63.52,63.61,15351.0,62.1965,62.2552,62.128,62.2161,15351.0
2020-05-12 11:15:00,63.59,63.59,63.49,63.52,16095.0,62.1965,62.1965,62.0987,62.128,16095.0
2020-05-12 11:20:00,63.54,63.65,63.52,63.6,2300.0,62.1476,62.2552,62.128,62.2063,2300.0
2020-05-12 11:25:00,63.6,63.7,63.51,63.52,4999.0,62.2063,62.3041,62.1183,62.128,4999.0
2020-05-12 11:30:00,63.56,63.63,63.49,63.5,4133.0,62.1672,62.2356,62.0987,62.1085,4133.0
2020-05-12 11:35:00,63.51,63.55,63.46,63.5,24634.0,62.1183,62.1574,62.0694,62.1085,24634.0
2020-05-12 11:40:00,63.49,63.5,63.35,63.42,13612.0,62.0987,62.1085,61.9618,62.0302,13612.0
2020-05-12 11:45:00,63.42,63.44,63.37,63.41,4926.0,62.0302,62.0498,61.9813,62.0205,4926.0
2020-05-12 11:50:00,63.41,63.53,63.38,63.52,5256.0,62.0205,62.1378,61.9911,62.128,5256.0
2020-05-12 11:55:00,63.53,63.53,63.43,63.46,13400.0,62.1378,62.1378,62.04,62.0694,13400.0
2020-05-12 12:00:00,63.5,63.54,63.41,63.5,20855.0,62.1085,62.1476,62.0205,62.1085,20855.0
2020-05-12 12:05:00,63.49,63.49,63.41,63.41,10155.0,62.0987,62.0987,62.0205,62.0205,10155.0
2020-05-12 12:10:00,63.4,63.41,63.25,63.35,17842.0,62.0107,62.0205,61.864,61.9618,17842.0
2020-05-12 12:15:00,63.36,63.41,63.29,63.38,12471.0,61.9716,62.0205,61.9031,61.9911,12471.0
2020-05-12 12:20:00,63.41,63.52,63.29,63.5,36722.0,62.0205,62.128,61.9031,62.1085,36722.0
2020-05-12 12:25:00,63.5,63.65,63.5,63.65,5321.0,62.1085,62.2552,62.1085,62.2552,5321.0
2020-05-12 12:30:00,63.62,63.67,63.59,63.63,4254.0,62.2259,62.2748,62.1965,62.2356,4254.0
2020-05-12 12:35:00,63.62,63.74,63.6,63.74,5200.0,62.2259,62.3432,62.2063,62.3432,5200.0
2020-05-12 12:40:00,63.71,63.77,63.69,63.77,2681.0,62.3139,62.3726,62.2943,62.3726,2681.0
2020-05-12 12:45:00,63.77,63.79,63.7,63.76,5709.0,62.3726,62.3921,62.3041,62.3628,5709.0
2020-05-12 12:50:00,63.75,63.79,63.72,63.78,3060.0,62.353,62.3921,62.3237,62.3824,3060.0
2020-05-12 12:55:00,63.79,63.87,63.79,63.83,3993.0,62.3921,62.4704,62.3921,62.4313,3993.0
2020-05-12 13:00:00,63.82,63.87,63.7,63.71,3936.0,62.4215,62.4704,62.3041,62.3139,3936.0
2020-05-12 13:05:00,63.71,63.8,63.71,63.78,2999.0,62.3139,62.4019,62.3139,62.3824,2999.0
2020-05-12 13:10:00,63.71,63.74,63.58,63.59,3808.0,62.3139,62.3432,62.1867,62.1965,3808.0
2020-05-12 13:15:00,63.59,63.63,63.34,63.35,7124.0,62.1965,62.2356,61.952,61.9618,7124.0
2020-05-12 13:20:00,63.35,63.38,63.14,63.15,7972.0,61.9618,61.9911,61.7564,61.7662,7972.0
2020-05-12 13:25:00,63.12,63.16,63.03,63.1,7755.0,61.7368,61.7759,61.6488,61.7173,7755.0
2020-05-12 13:30:00,63.08,63.18,63.05,63.18,5048.0,61.6977,61.7955,61.6683,61.7955,5048.0
2020-05-12 13:35:00,63.22,63.31,63.14,63.22,6731.0,61.8346,61.9227,61.7564,61.8346,6731.0
2020-05-12 13:40:00,63.21,63.25,63.15,63.2,3277.0,61.8248,61.864,61.7662,61.8151,3277.0
2020-05-12 13:45:00,63.24,63.3,63.21,63.29,3704.0,61.8542,61.9129,61.8248,61.9031,3704.0
2020-05-12 13:50:00,63.3,63.36,63.28,63.35,3914.0,61.9129,61.9716,61.8933,61.9618,3914.0
2020-05-12 13:55:00,63.37,63.38,63.3,63.34,3349.0,61.9813,61.9911,61.9129,61.952,3349.0
2020-05-12 14:00:00,63.35,63.44,63.27,63.29,16494.0,61.9618,62.0498,61.8835,61.9031,16494.0
2020-05-12 14:05:00,63.3,63.39,63.3,63.34,3614.0,61.9129,62.0009,61.9129,61.952,3614.0
2020-05-12 14:10:00,63.31,63.33,63.14,63.15,2250.0,61.9227,61.9422,61.7564,61.7662,2250.0
2020-05-12 14:15:00,63.11,63.17,63.02,63.07,9022.0,61.727,61.7857,61.639,61.6879,9022.0
2020-05-12 14:20:00,63.07,63.19,63.07,63.13,28588.0,61.6879,61.8053,61.6879,61.7466,28588.0
2020-05-12 14:25:00,63.12,63.15,63.04,63.08,9863.0,61.7368,61.7662,61.6586,61.6977,9863.0
2020-05-12 14:30:00,63.05,63.14,63.01,63.07,5204.0,61.6683,61.7564,61.6292,61.6879,5204.0
2020-05-12 14:35:00,63.1,63.2,63.03,63.17,3918.0,61.7173,61.8151,61.6488,61.7857,3918.0
2020-05-12 14:40:00,63.17,63.19,62.94,63.04,8268.0,61.7857,61.8053,61.5608,61.6586,8268.0
2020-05-12 14:45:00,63.06,63.09,63.0,63.03,4348.0,61.6781,61.7075,61.6194,61.6488,4348.0
2020-05-12 14:50:00,62.98,63.02,62.92,63.02,5081.0,61.5999,61.639,61.5412,61.639,5081.0
2020-05-12 14:55:00,63.04,63.07,62.97,63.04,7192.0,61.6586,61.6879,61.5901,61.6586,7192.0
2020-05-12 15:00:00,63.02,63.14,62.99,63.05,6056.0,61.639,61.7564,61.6097,61.6683,6056.0
2020-05-12 15:05:00,63.08,63.13,63.04,63.04,4963.0,61.6977,61.7466,61.6586,61.6586,4963.0
2020-05-12 15:10:00,63.02,63.02,62.83,62.83,5847.0,61.639,61.639,61.4532,61.4532,5847.0
2020-05-12 15:15:00,62.88,62.89,62.65,62.65,11032.0,61.5021,61.5119,61.2771,61.2771,11032.0
2020-05-12 15:20:00,62.68,62.69,62.33,62.33,18562.0,61.3065,61.3162,60.9641,60.9641,18562.0
2020-05-12 15:25:00,62.35,62.46,62.29,62.32,15847.0,60.9837,61.0913,60.925,60.9543,15847.0
2020-05-12 15:30:00,62.31,62.39,62.19,62.24,21469.0,60.9446,61.0228,60.8272,60.8761,21469.0
2020-05-12 15:35:00,62.23,62.27,62.14,62.24,17785.0,60.8663,60.9054,60.7783,60.8761,17785.0
2020-05-12 15:40:00,62.22,62.23,61.9,61.91,22817.0,60.8565,60.8663,60.5435,60.5533,22817.0
2020-05-12 15:45:00,61.87,61.95,61.78,61.81,31713.0,60.5142,60.5925,60.4262,60.4555,31713.0
2020-05-12 15:50:00,61.75,61.79,61.59,61.6,64102.0,60.3968,60.436,60.2403,60.2501,64102.0
2020-05-12 15:55:00,61.58,61.69,61.29,61.3,113215.0,60.2306,60.3382,59.9469,59.9567,113215.0
2020-05-13 09:30:00,61.2,62.23,60.31,60.56,36474.0,59.8589,60.8663,58.9884,59.2329,36474.0
2020-05-13 09:35:00,60.38,60.63,60.21,60.54,29965.0,59.0569,59.3014,58.8906,59.2134,29965.0
2020-05-13 09:40:00,60.57,60.65,60.31,60.31,14253.0,59.2427,59.3209,58.9884,58.9884,14253.0
2020-05-13 09:45:00,60.27,60.6,60.2,60.55,13417.0,58.9493,59.272,58.8808,59.2231,13417.0
2020-05-13 09:50:00,60.54,60.66,60.46,60.56,26388.0,59.2134,59.3307,59.1351,59.2329,26388.0
2020-05-13 09:55:00,60.58,60.74,60.31,60.73,9672.0,59.2525,59.409,58.9884,59.3992,9672.0
2020-05-13 10:00:00,60.75,61.3,60.75,61.2,10261.0,59.4187,59.9567,59.4187,59.8589,10261.0
2020-05-13 10:05:00,61.27,61.36,61.14,61.22,8564.0,59.9274,60.0154,59.8002,59.8784,8564.0
2020-05-13 10:10:00,61.16,61.33,61.02,61.2,5826.0,59.8198,59.986,59.6828,59.8589,5826.0
2020-05-13 10:15:00,61.13,61.19,60.89,60.94,11385.0,59.7904,59.8491,59.5557,59.6046,11385.0
2020-05-13 10:20:00,60.89,61.04,60.89,60.95,7963.0,59.5557,59.7024,59.5557,59.6144,7963.0
2020-05-13 10:25:00,60.95,61.38,60.92,61.25,9940.0,59.6144,60.0349,59.585,59.9078,9940.0
2020-05-13 10:30:00,61.26,61.41,61.22,61.3,6050.0,59.9176,60.0643,59.8784,59.9567,6050.0
2020-05-13 10:35:00,61.28,61.35,61.02,61.02,3300.0,59.9371,60.0056,59.6828,59.6828,3300.0
2020-05-13 10:40:00,61.15,61.22,61.05,61.1,10156.0,59.81,59.8784,59.7122,59.7611,10156.0
2020-05-13 10:45:00,61.07,61.08,60.7,60.72,11427.0,59.7317,59.7415,59.3698,59.3894,11427.0
2020-05-13 10:50:00,60.76,60.84,60.66,60.69,6181.0,59.4285,59.5068,59.3307,59.3601,6181.0
2020-05-13 10:55:00,60.67,60.67,60.17,60.25,8126.0,59.3405,59.3405,58.8515,58.9297,8126.0
2020-05-13 11:00:00,60.23,60.31,60.19,60.2,7407.0,58.9101,58.9884,58.871,58.8808,7407.0
2020-05-13 11:05:00,60.24,60.36,60.19,60.26,17868.0,58.9199,59.0373,58.871,58.9395,17868.0
2020-05-13 11:10:00,60.25,60.36,60.17,60.31,7936.0,58.9297,59.0373,58.8515,58.9884,7936.0
2020-05-13 11:15:00,60.35,60.45,60.11,60.17,20280.0,59.0275,59.1253,58.7928,58.8515,20280.0
2020-05-13 11:20:00,60.15,60.15,59.81,59.85,23177.0,58.8319,58.8319,58.4993,58.5385,23177.0
2020-05-13 11:25:00,59.84,59.99,59.69,59.95,11660.0,58.5287,58.6754,58.382,58.6363,11660.0
2020-05-13 11:30:00,59.9,60.08,59.83,60.03,6400.0,58.5874,58.7634,58.5189,58.7145,6400.0
2020-05-13 11:35:00,59.98,59.98,59.68,59.9,10525.0,58.6656,58.6656,58.3722,58.5874,10525.0
2020-05-13 11:40:00,59.93,59.94,59.74,59.78,15190.0,58.6167,58.6265,58.4309,58.47,15190.0
2020-05-13 11:45:00,59.78,59.78,59.34,59.37,23347.0,58.47,58.47,58.0396,58.069,23347.0
2020-05-13 11:50:00,59.38,59.57,59.29,59.39,14283.0,58.0788,58.2646,57.9907,58.0886,14283.0
2020-05-13 11:55:00,59.4,59.53,59.29,59.5,12901.0,58.0983,58.2255,57.9907,58.1961,12901.0
2020-05-13 12:00:00,59.47,59.62,59.28,59.3,11723.0,58.1668,58.3135,57.981,58.0005,11723.0
2020-05-13 12:05:00,59.3,59.46,59.07,59.09,15041.0,58.0005,58.157,57.7756,57.7951,15041.0
2020-05-13 12:10:00,59.1,59.29,58.91,58.91,28127.0,57.8049,57.9907,57.6191,57.6191,28127.0
2020-05-13 12:15:00,58.91,58.97,58.64,58.73,17122.0,57.6191,57.6778,57.355,57.443,17122.0
2020-05-13 12:20:00,58.73,59.04,58.72,58.88,11913.0,57.443,57.7462,57.4332,57.5897,11913.0
2020-05-13 12:25:00,58.87,59.34,58.81,59.28,8174.0,57.5799,58.0396,57.5213,57.981,8174.0
2020-05-13 12:30:00,59.29,59.29,59.05,59.17,11497.0,57.9907,57.9907,57.756,57.8734,11497.0
2020-05-13 12:35:00,59.19,59.29,59.03,59.24,10502.0,57.8929,57.9907,57.7364,57.9418,10502.0
2020-05-13 12:40:00,59.19,59.22,59.06,59.06,7346.0,57.8929,57.9223,57.7658,57.7658,7346.0
2020-05-13 12:45:00,59.07,59.24,58.98,59.18,11454.0,57.7756,57.9418,57.6875,57.8832,11454.0
2020-05-13 12:50:00,59.17,59.27,59.1,59.18,11648.0,57.8734,57.9712,57.8049,57.8832,11648.0
2020-05-13 12:55:00,59.19,59.25,59.11,59.15,19217.0,57.8929,57.9516,57.8147,57.8538,19217.0
2020-05-13 13:00:00,59.16,59.17,58.78,58.79,19130.0,57.8636,57.8734,57.4919,57.5017,19130.0
2020-05-13 13:05:00,58.8,58.86,58.65,58.7,13186.0,57.5115,57.5702,57.3648,57.4137,13186.0
2020-05-13 13:10:00,58.74,59.06,58.74,58.89,23422.0,57.4528,57.7658,57.4528,57.5995,23422.0
2020-05-13 13:15:00,58.87,59.05,58.83,59.03,20231.0,57.5799,57.756,57.5408,57.7364,20231.0
2020-05-13 13:20:00,59.0,59.09,58.9,58.92,5359.0,57.7071,57.7951,57.6093,57.6289,5359.0
2020-05-13 13:25:00,58.88,59.09,58.86,59.04,14370.0,57.5897,57.7951,57.5702,57.7462,14370.0
2020-05-13 13:30:00,59.03,59.09,58.85,58.9,6854.0,57.7364,57.7951,57.5604,57.6093,6854.0
2020-05-13 13:35:00,58.92,59.09,58.88,59.04,9755.0,57.6289,57.7951,57.5897,57.7462,9755.0
2020-05-13 13:40:00,59.04,59.09,58.97,59.02,7800.0,57.7462,57.7951,57.6778,57.7267,7800.0
2020-05-13 13:45:00,59.01,59.09,58.93,58.98,7765.0,57.7169,57.7951,57.6386,57.6875,7765.0
2020-05-13 13:50:00,58.99,59.0,58.82,58.84,16238.0,57.6973,57.7071,57.531,57.5506,16238.0
2020-05-13 13:55:00,58.84,58.91,58.83,58.85,8052.0,57.5506,57.6191,57.5408,57.5604,8052.0
2020-05-13 14:00:00,58.83,58.9,58.79,58.8,21306.0,57.5408,57.6093,57.5017,57.5115,21306.0
2020-05-13 14:05:00,58.81,59.05,58.81,59.05,7316.0,57.5213,57.756,57.5213,57.756,7316.0
2020-05-13 14:10:00,59.04,59.17,58.96,59.1,8373.0,57.7462,57.8734,57.668,57.8049,8373.0
2020-05-13 14:15:00,59.1,59.32,59.08,59.22,7719.0,57.8049,58.0201,57.7853,57.9223,7719.0
2020-05-13 14:20:00,59.27,59.34,59.15,59.27,8783.0,57.9712,58.0396,57.8538,57.9712,8783.0
2020-05-13 14:25:00,59.19,59.32,59.16,59.19,8944.0,57.8929,58.0201,57.8636,57.8929,8944.0
2020-05-13 14:30:00,59.17,59.33,59.17,59.22,6100.0,57.8734,58.0299,57.8734,57.9223,6100.0
2020-05-13 14:35:00,59.23,59.39,59.18,59.33,7778.0,57.9321,58.0886,57.8832,58.0299,7778.0
2020-05-13 14:40:00,59.32,59.35,59.17,59.17,5646.0,58.0201,58.0494,57.8734,57.8734,5646.0
2020-05-13 14:45:00,59.24,59.35,59.18,59.28,8168.0,57.9418,58.0494,57.8832,57.981,8168.0
2020-05-13 14:50:00,59.35,59.35,59.19,59.23,4400.0,58.0494,58.0494,57.8929,57.9321,4400.0
2020-05-13 14:55:00,59.23,59.28,59.16,59.16,9513.0,57.9321,57.981,57.8636,57.8636,9513.0
2020-05-13 15:00:00,59.21,59.58,59.21,59.56,11857.0,57.9125,58.2744,57.9125,58.2548,11857.0
2020-05-13 15:05:00,59.55,59.56,59.34,59.34,7595.0,58.245,58.2548,58.0396,58.0396,7595.0
2020-05-13 15:10:00,59.39,59.48,59.31,59.41,10895.0,58.0886,58.1766,58.0103,58.1081,10895.0
2020-05-13 15:15:00,59.37,59.38,59.27,59.36,10535.0,58.069,58.0788,57.9712,58.0592,10535.0
2020-05-13 15:20:00,59.38,59.43,59.09,59.09,10400.0,58.0788,58.1277,57.7951,57.7951,10400.0
2020-05-13 15:25:00,59.11,59.35,59.02,59.28,11778.0,57.8147,58.0494,57.7267,57.981,11778.0
2020-05-13 15:30:00,59.19,59.5,59.14,59.42,16848.0,57.8929,58.1961,57.844,58.1179,16848.0
2020-05-13 15:35:00,59.39,59.55,59.32,59.4,23320.0,58.0886,58.245,58.0201,58.0983,23320.0
2020-05-13 15:40:00,59.42,59.57,59.42,59.53,41917.0,58.1179,58.2646,58.1179,58.2255,41917.0
2020-05-13 15:45:00,59.53,59.72,59.4,59.62,28522.0,58.2255,58.4113,58.0983,58.3135,28522.0
2020-05-13 15:50:00,59.6,59.88,59.49,59.75,57491.0,58.2939,58.5678,58.1864,58.4407,57491.0
2020-05-13 15:55:00,59.75,59.83,59.68,59.72,69525.0,58.4407,58.5189,58.3722,58.4113,69525.0
2020-05-14 09:30:00,58.93,59.09,58.46,58.95,26811.0,57.6386,57.7951,57.1789,57.6582,26811.0
2020-05-14 09:35:00,58.74,59.02,58.44,58.49,14796.0,57.4528,57.7267,57.1594,57.2083,14796.0
2020-05-14 09:40:00,58.45,58.48,58.06,58.2,15752.0,57.1692,57.1985,56.7877,56.9246,15752.0
2020-05-14 09:45:00,58.17,58.25,57.65,57.72,41604.0,56.8953,56.9735,56.3867,56.4551,41604.0
2020-05-14 09:50:00,57.73,57.77,57.33,57.42,32375.0,56.4649,56.5041,56.0737,56.1617,32375.0
2020-05-14 09:55:00,57.41,57.65,57.4,57.4,42875.0,56.1519,56.3867,56.1422,56.1422,42875.0
2020-05-14 10:00:00,57.43,57.61,57.36,57.55,11945.0,56.1715,56.3476,56.103,56.2889,11945.0
2020-05-14 10:05:00,57.75,58.09,57.75,58.08,8202.0,56.4845,56.817,56.4845,56.8073,8202.0
2020-05-14 10:10:00,58.03,58.27,58.03,58.04,9163.0,56.7584,56.9931,56.7584,56.7681,9163.0
2020-05-14 10:15:00,58.03,58.13,57.91,58.09,11142.0,56.7584,56.8562,56.641,56.817,11142.0
2020-05-14 10:20:00,58.17,58.22,58.0,58.04,7861.0,56.8953,56.9442,56.729,56.7681,7861.0
2020-05-14 10:25:00,58.08,58.22,57.82,57.87,12548.0,56.8073,56.9442,56.553,56.6019,12548.0
2020-05-14 10:30:00,57.88,58.1,57.79,57.97,10529.0,56.6116,56.8268,56.5236,56.6997,10529.0
2020-05-14 10:35:00,57.98,58.39,57.96,58.39,10320.0,56.7094,57.1105,56.6899,57.1105,10320.0
2020-05-14 10:40:00,58.33,58.41,58.25,58.35,12153.0,57.0518,57.13,56.9735,57.0713,12153.0
2020-05-14 10:45:00,58.39,58.73,58.27,58.68,14225.0,57.1105,57.443,56.9931,57.3941,14225.0
2020-05-14 10:50:00,58.67,58.94,58.63,58.9,16812.0,57.3843,57.6484,57.3452,57.6093,16812.0
2020-05-14 10:55:00,58.87,58.89,58.72,58.81,11305.0,57.5799,57.5995,57.4332,57.5213,11305.0
2020-05-14 11:00:00,58.83,59.03,58.79,58.93,9769.0,57.5408,57.7364,57.5017,57.6386,9769.0
2020-05-14 11:05:00,58.9,59.37,58.9,59.28,21830.0,57.6093,58.069,57.6093,57.981,21830.0
2020-05-14 11:10:00,59.27,59.53,59.27,59.53,5566.0,57.9712,58.2255,57.9712,58.2255,5566.0
2020-05-14 11:15:00,59.56,59.78,59.56,59.62,10003.0,58.2548,58.47,58.2548,58.3135,10003.0
2020-05-14 11:20:00,59.56,59.58,59.19,59.32,11253.0,58.2548,58.2744,57.8929,58.0201,11253.0
2020-05-14 11:25:00,59.33,59.35,59.09,59.17,8172.0,58.0299,58.0494,57.7951,57.8734,8172.0
2020-05-14 11:30:00,59.22,59.37,59.15,59.26,11784.0,57.9223,58.069,57.8538,57.9614,11784.0
2020-05-14 11:35:00,59.31,59.41,59.04,59.04,5129.0,58.0103,58.1081,57.7462,57.7462,5129.0
2020-05-14 11:40:00,59.05,59.07,58.82,59.03,5003.0,57.756,57.7756,57.531,57.7364,5003.0
2020-05-14 11:45:00,58.99,59.03,58.86,58.95,4309.0,57.6973,57.7364,57.5702,57.6582,4309.0
2020-05-14 11:50:00,58.86,59.16,58.83,59.1,10633.0,57.5702,57.8636,57.5408,57.8049,10633.0
2020-05-14 11:55:00,59.08,59.08,58.69,58.74,4953.0,57.7853,57.7853,57.4039,57.4528,4953.0
2020-05-14 12:00:00,58.75,58.88,58.61,58.76,6511.0,57.4626,57.5897,57.3256,57.4724,6511.0
2020-05-14 12:05:00,58.73,58.76,58.58,58.67,3296.0,57.443,57.4724,57.2963,57.3843,3296.0
2020-05-14 12:10:00,58.62,58.84,58.61,58.74,4242.0,57.3354,57.5506,57.3256,57.4528,4242.0
2020-05-14 12:15:00,58.8,58.91,58.75,58.8,6476.0,57.5115,57.6191,57.4626,57.5115,6476.0
2020-05-14 12:20:00,58.8,59.06,58.79,59.06,3150.0,57.5115,57.7658,57.5017,57.7658,3150.0
2020-05-14 12:25:00,59.04,59.04,58.87,58.95,4018.0,57.7462,57.7462,57.5799,57.6582,4018.0
2020-05-14 12:30:00,58.94,59.03,58.94,58.99,1010.0,57.6484,57.7364,57.6484,57.6973,1010.0
2020-05-14 12:35:00,58.97,59.1,58.94,58.94,3423.0,57.6778,57.8049,57.6484,57.6484,3423.0
2020-05-14 12:40:00,58.93,59.04,58.93,58.94,8257.0,57.6386,57.7462,57.6386,57.6484,8257.0
2020-05-14 12:45:00,58.92,59.04,58.9,59.0,2756.0,57.6289,57.7462,57.6093,57.7071,2756.0
2020-05-14 12:50:00,58.97,59.37,58.94,59.34,4328.0,57.6778,58.069,57.6484,58.0396,4328.0
2020-05-14 12:55:00,59.34,59.48,59.34,59.48,4108.0,58.0396,58.1766,58.0396,58.1766,4108.0
2020-05-14 13:00:00,59.49,59.49,59.32,59.32,2928.0,58.1864,58.1864,58.0201,58.0201,2928.0
2020-05-14 13:05:00,59.27,59.3,59.21,59.23,3351.0,57.9712,58.0005,57.9125,57.9321,3351.0
2020-05-14 13:10:00,59.26,59.34,59.21,59.22,2400.0,57.9614,58.0396,57.9125,57.9223,2400.0
2020-05-14 13:15:00,59.24,59.33,59.2,59.21,3512.0,57.9418,58.0299,57.9027,57.9125,3512.0
2020-05-14 13:20:00,59.28,59.31,59.24,59.25,6267.0,57.981,58.0103,57.9418,57.9516,6267.0
2020-05-14 13:25:00,59.3,59.39,59.3,59.39,3336.0,58.0005,58.0886,58.0005,58.0886,3336.0
2020-05-14 13:30:00,59.37,59.46,59.31,59.31,5050.0,58.069,58.157,58.0103,58.0103,5050.0
2020-05-14 13:35:00,59.3,59.3,59.19,59.25,4942.0,58.0005,58.0005,57.8929,57.9516,4942.0
2020-05-14 13:40:00,59.22,59.22,59.12,59.12,1300.0,57.9223,57.9223,57.8245,57.8245,1300.0
2020-05-14 13:45:00,59.1,59.2,59.1,59.16,3429.0,57.8049,57.9027,57.8049,57.8636,3429.0
2020-05-14 13:50:00,59.14,59.14,59.01,59.04,3384.0,57.844,57.844,57.7169,57.7462,3384.0
2020-05-14 13:55:00,59.02,59.09,58.82,58.83,3215.0,57.7267,57.7951,57.531,57.5408,3215.0
2020-05-14 14:00:00,58.82,58.83,58.66,58.8,5721.0,57.531,57.5408,57.3745,57.5115,5721.0
2020-05-14 14:05:00,58.72,58.74,58.59,58.72,3880.0,57.4332,57.4528,57.3061,57.4332,3880.0
2020-05-14 14:10:00,58.73,58.82,58.72,58.76,3131.0,57.443,57.531,57.4332,57.4724,3131.0
2020-05-14 14:15:00,58.82,58.87,58.73,58.79,6738.0,57.531,57.5799,57.443,57.5017,6738.0
2020-05-14 14:20:00,58.81,58.95,58.8,58.91,4990.0,57.5213,57.6582,57.5115,57.6191,4990.0
2020-05-14 14:25:00,58.88,58.96,58.83,58.89,5688.0,57.5897,57.668,57.5408,57.5995,5688.0
2020-05-14 14:30:00,58.92,58.96,58.71,58.72,3302.0,57.6289,57.668,57.4235,57.4332,3302.0
2020-05-14 14:35:00,58.73,58.76,58.66,58.66,4184.0,57.443,57.4724,57.3745,57.3745,4184.0
2020-05-14 14:40:00,58.69,58.78,58.56,58.76,9971.0,57.4039,57.4919,57.2767,57.4724,9971.0
2020-05-14 14:45:00,58.75,59.28,58.74,59.21,17042.0,57.4626,57.981,57.4528,57.9125,17042.0
2020-05-14 14:50:00,59.21,59.59,59.17,59.57,21417.0,57.9125,58.2842,57.8734,58.2646,21417.0
2020-05-14 14:55:00,59.6,60.29,59.52,60.29,35764.0,58.2939,58.9688,58.2157,58.9688,35764.0
2020-05-14 15:00:00,60.3,60.75,60.2,60.75,64623.0,58.9786,59.4187,58.8808,59.4187,64623.0
2020-05-14 15:05:00,60.71,61.07,60.59,61.06,49018.0,59.3796,59.7317,59.2623,59.722,49018.0
2020-05-14 15:10:00,61.06,61.15,60.78,61.12,117095.0,59.722,59.81,59.4481,59.7806,117095.0
2020-05-14 15:15:00,61.14,61.32,61.03,61.08,84120.0,59.8002,59.9763,59.6926,59.7415,84120.0
2020-05-14 15:20:00,61.05,61.41,61.03,61.4,28775.0,59.7122,60.0643,59.6926,60.0545,28775.0
2020-05-14 15:25:00,61.41,61.55,61.28,61.44,45251.0,60.0643,60.2012,59.9371,60.0936,45251.0
2020-05-14 15:30:00,61.44,61.49,61.05,61.08,37669.0,60.0936,60.1425,59.7122,59.7415,37669.0
2020-05-14 15:35:00,61.09,61.11,60.78,60.95,30995.0,59.7513,59.7709,59.4481,59.6144,30995.0
2020-05-14 15:40:00,60.94,61.03,60.81,61.03,32671.0,59.6046,59.6926,59.4774,59.6926,32671.0
2020-05-14 15:45:00,61.03,61.12,60.93,61.03,38460.0,59.6926,59.7806,59.5948,59.6926,38460.0
2020-05-14 15:50:00,61.05,61.43,61.02,61.32,68445.0,59.7122,60.0838,59.6828,59.9763,68445.0
2020-05-14 15:55:00,61.36,61.48,61.18,61.35,79065.0,60.0154,60.1328,59.8393,60.0056,79065.0
2020-05-15 09:30:00,57.44,58.27,56.71,58.08,210916.0,56.1813,56.9931,55.4673,56.8073,210916.0
2020-05-15 09:35:00,58.01,58.12,57.46,58.0,48845.0,56.7388,56.8464,56.2008,56.729,48845.0
2020-05-15 09:40:00,58.04,58.14,57.54,57.91,99003.0,56.7681,56.8659,56.2791,56.641,99003.0
2020-05-15 09:45:00,57.92,57.99,57.53,57.76,82191.0,56.6508,56.7192,56.2693,56.4943,82191.0
2020-05-15 09:50:00,57.8,58.24,57.77,58.24,81005.0,56.5334,56.9638,56.5041,56.9638,81005.0
2020-05-15 09:55:00,58.25,58.64,58.21,58.63,54704.0,56.9735,57.355,56.9344,57.3452,54704.0
2020-05-15 10:00:00,58.69,58.88,58.55,58.64,39758.0,57.4039,57.5897,57.267,57.355,39758.0
2020-05-15 10:05:00,58.65,59.1,58.45,59.05,29140.0,57.3648,57.8049,57.1692,57.756,29140.0
2020-05-15 10:10:00,59.1,59.34,59.03,59.25,29760.0,57.8049,58.0396,57.7364,57.9516,29760.0
2020-05-15 10:15:00,59.29,59.36,58.78,58.82,65204.0,57.9907,58.0592,57.4919,57.531,65204.0
2020-05-15 10:20:00,58.82,58.94,58.3,58.32,52334.0,57.531,57.6484,57.0224,57.042,52334.0
2020-05-15 10:25:00,58.33,58.34,58.16,58.22,49274.0,57.0518,57.0616,56.8855,56.9442,49274.0
2020-05-15 10:30:00,58.23,58.23,57.96,57.98,33098.0,56.954,56.954,56.6899,56.7094,33098.0
2020-05-15 10:35:00,57.96,58.12,57.75,58.04,29887.0,56.6899,56.8464,56.4845,56.7681,29887.0
2020-05-15 10:40:00,58.04,58.05,57.8,57.98,15748.0,56.7681,56.7779,56.5334,56.7094,15748.0
2020-05-15 10:45:00,57.97,58.02,57.76,57.81,25627.0,56.6997,56.7486,56.4943,56.5432,25627.0
2020-05-15 10:50:00,57.82,57.9,57.4,57.48,27964.0,56.553,56.6312,56.1422,56.2204,27964.0
2020-05-15 10:55:00,57.48,57.66,57.41,57.57,14291.0,56.2204,56.3965,56.1519,56.3084,14291.0
2020-05-15 11:00:00,57.51,57.52,57.18,57.28,22203.0,56.2497,56.2595,55.927,56.0248,22203.0
2020-05-15 11:05:00,57.29,57.44,57.22,57.4,14475.0,56.0346,56.1813,55.9661,56.1422,14475.0
2020-05-15 11:10:00,57.3,57.54,57.23,57.54,13511.0,56.0444,56.2791,55.9759,56.2791,13511.0
2020-05-15 11:15:00,57.54,57.67,57.41,57.62,10663.0,56.2791,56.4062,56.1519,56.3573,10663.0
2020-05-15 11:20:00,57.58,57.65,57.52,57.61,13772.0,56.3182,56.3867,56.2595,56.3476,13772.0
2020-05-15 11:25:00,57.61,57.61,57.34,57.39,13793.0,56.3476,56.3476,56.0835,56.1324,13793.0
2020-05-15 11:30:00,57.37,57.53,57.26,57.42,9714.0,56.1128,56.2693,56.0052,56.1617,9714.0
2020-05-15 11:35:00,57.46,57.46,57.16,57.18,18875.0,56.2008,56.2008,55.9074,55.927,18875.0
2020-05-15 11:40:00,57.21,57.37,57.08,57.34,18000.0,55.9563,56.1128,55.8292,56.0835,18000.0
2020-05-15 11:45:00,57.3,57.33,57.19,57.26,7128.0,56.0444,56.0737,55.9368,56.0052,7128.0
2020-05-15 11:50:00,57.29,57.33,57.19,57.25,8601.0,56.0346,56.0737,55.9368,55.9954,8601.0
2020-05-15 11:55:00,57.28,57.48,57.28,57.36,9553.0,56.0248,56.2204,56.0248,56.103,9553.0
2020-05-15 12:00:00,57.38,57.75,57.36,57.68,32734.0,56.1226,56.4845,56.103,56.416,32734.0
2020-05-15 12:05:00,57.68,57.71,57.51,57.62,9638.0,56.416,56.4454,56.2497,56.3573,9638.0
2020-05-15 12:10:00,57.61,57.61,57.46,57.51,8251.0,56.3476,56.3476,56.2008,56.2497,8251.0
2020-05-15 12:15:00,57.48,57.57,57.37,57.41,14409.0,56.2204,56.3084,56.1128,56.1519,14409.0
2020-05-15 12:20:00,57.41,57.75,57.41,57.66,9787.0,56.1519,56.4845,56.1519,56.3965,9787.0
2020-05-15 12:25:00,57.67,57.75,57.59,57.63,11462.0,56.4062,56.4845,56.328,56.3671,11462.0
2020-05-15 12:30:00,57.63,57.72,57.55,57.66,6381.0,56.3671,56.4551,56.2889,56.3965,6381.0
2020-05-15 12:35:00,57.67,57.67,57.52,57.52,9474.0,56.4062,56.4062,56.2595,56.2595,9474.0
2020-05-15 12:40:00,57.54,57.67,57.5,57.53,7450.0,56.2791,56.4062,56.24,56.2693,7450.0
2020-05-15 12:45:00,57.49,57.49,57.25,57.38,19245.0,56.2302,56.2302,55.9954,56.1226,19245.0
2020-05-15 12:50:00,57.35,57.51,57.31,57.5,9533.0,56.0933,56.2497,56.0541,56.24,9533.0
2020-05-15 12:55:00,57.5,57.59,57.38,57.49,17127.0,56.24,56.328,56.1226,56.2302,17127.0
2020-05-15 13:00:00,57.47,57.67,57.47,57.64,10700.0,56.2106,56.4062,56.2106,56.3769,10700.0
2020-05-15 13:05:00,57.61,57.69,57.51,57.68,7858.0,56.3476,56.4258,56.2497,56.416,7858.0
2020-05-15 13:10:00,57.68,57.95,57.65,57.94,22015.0,56.416,56.6801,56.3867,56.6703,22015.0
2020-05-15 13:15:00,57.93,57.95,57.7,57.72,13390.0,56.6605,56.6801,56.4356,56.4551,13390.0
2020-05-15 13:20:00,57.71,57.84,57.7,57.8,15339.0,56.4454,56.5725,56.4356,56.5334,15339.0
2020-05-15 13:25:00,57.81,57.98,57.72,57.94,14043.0,56.5432,56.7094,56.4551,56.6703,14043.0
2020-05-15 13:30:00,57.92,57.92,57.75,57.82,7290.0,56.6508,56.6508,56.4845,56.553,7290.0
2020-05-15 13:35:00,57.83,57.97,57.8,57.86,6691.0,56.5627,56.6997,56.5334,56.5921,6691.0
2020-05-15 13:40:00,57.88,57.93,57.77,57.82,5039.0,56.6116,56.6605,56.5041,56.553,5039.0
2020-05-15 13:45:00,57.83,57.88,57.7,57.85,10391.0,56.5627,56.6116,56.4356,56.5823,10391.0
2020-05-15 13:50:00,57.86,58.11,57.83,58.07,90305.0,56.5921,56.8366,56.5627,56.7975,90305.0
2020-05-15 13:55:00,58.05,58.14,58.04,58.05,15590.0,56.7779,56.8659,56.7681,56.7779,15590.0
2020-05-15 14:00:00,58.05,58.25,58.05,58.18,21483.0,56.7779,56.9735,56.7779,56.9051,21483.0
2020-05-15 14:05:00,58.18,58.18,57.89,57.89,30913.0,56.9051,56.9051,56.6214,56.6214,30913.0
2020-05-15 14:10:00,57.89,57.89,57.63,57.69,20484.0,56.6214,56.6214,56.3671,56.4258,20484.0
2020-05-15 14:15:00,57.69,57.72,57.58,57.6,18487.0,56.4258,56.4551,56.3182,56.3378,18487.0
2020-05-15 14:20:00,57.63,57.8,57.61,57.67,11041.0,56.3671,56.5334,56.3476,56.4062,11041.0
2020-05-15 14:25:00,57.66,57.67,57.54,57.61,12857.0,56.3965,56.4062,56.2791,56.3476,12857.0
2020-05-15 14:30:00,57.6,57.64,57.46,57.55,33347.0,56.3378,56.3769,56.2008,56.2889,33347.0
2020-05-15 14:35:00,57.55,57.56,57.13,57.16,29686.0,56.2889,56.2987,55.8781,55.9074,29686.0
2020-05-15 14:40:00,57.18,57.24,57.02,57.05,30581.0,55.927,55.9857,55.7705,55.7998,30581.0
2020-05-15 14:45:00,57.03,57.17,57.02,57.05,23384.0,55.7803,55.9172,55.7705,55.7998,23384.0
2020-05-15 14:50:00,57.07,57.18,56.95,57.04,35054.0,55.8194,55.927,55.702,55.79,35054.0
2020-05-15 14:55:00,57.04,57.07,56.82,56.85,32590.0,55.79,55.8194,55.5749,55.6042,32590.0
2020-05-15 15:00:00,56.86,57.09,56.81,57.0,22984.0,55.614,55.839,55.5651,55.7509,22984.0
2020-05-15 15:05:00,57.0,57.11,56.95,57.11,13055.0,55.7509,55.8585,55.702,55.8585,13055.0
2020-05-15 15:10:00,57.1,57.22,57.07,57.15,16738.0,55.8487,55.9661,55.8194,55.8976,16738.0
2020-05-15 15:15:00,57.12,57.17,56.96,57.04,11303.0,55.8683,55.9172,55.7118,55.79,11303.0
2020-05-15 15:20:00,57.04,57.06,56.92,56.95,17503.0,55.79,55.8096,55.6727,55.702,17503.0
2020-05-15 15:25:00,56.95,57.03,56.9,56.92,16248.0,55.702,55.7803,55.6531,55.6727,16248.0
2020-05-15 15:30:00,56.92,56.98,56.82,56.84,35411.0,55.6727,55.7314,55.5749,55.5944,35411.0
2020-05-15 15:35:00,56.85,56.95,56.61,56.61,61613.0,55.6042,55.702,55.3695,55.3695,61613.0
2020-05-15 15:40:00,56.62,56.64,56.42,56.51,46284.0,55.3793,55.3988,55.1836,55.2717,46284.0
2020-05-15 15:45:00,56.51,56.7,56.49,56.68,82944.0,55.2717,55.4575,55.2521,55.4379,82944.0
2020-05-15 15:50:00,56.65,56.71,56.45,56.63,118639.0,55.4086,55.4673,55.213,55.389,118639.0
2020-05-15 15:55:00,56.63,56.93,56.62,56.92,199199.0,55.389,55.6825,55.3793,55.6727,199199.0
2020-05-18 09:30:00,58.52,59.1,58.51,58.62,64398.0,57.2376,57.8049,57.2278,57.3354,64398.0
2020-05-18 09:35:00,58.66,58.67,58.12,58.33,29186.0,57.3745,57.3843,56.8464,57.0518,29186.0
2020-05-18 09:40:00,58.36,58.76,58.32,58.45,43425.0,57.0811,57.4724,57.042,57.1692,43425.0
2020-05-18 09:45:00,58.44,58.62,58.27,58.29,22050.0,57.1594,57.3354,56.9931,57.0127,22050.0
2020-05-18 09:50:00,58.24,58.25,57.7,57.79,38160.0,56.9638,56.9735,56.4356,56.5236,38160.0
2020-05-18 09:55:00,57.74,57.82,57.5,57.75,74125.0,56.4747,56.553,56.24,56.4845,74125.0
2020-05-18 10:00:00,57.78,58.19,57.72,58.13,45931.0,56.5138,56.9148,56.4551,56.8562,45931.0
2020-05-18 10:05:00,58.15,58.3,58.08,58.25,17027.0,56.8757,57.0224,56.8073,56.9735,17027.0
2020-05-18 10:10:00,58.25,58.32,58.15,58.2,22493.0,56.9735,57.042,56.8757,56.9246,22493.0
2020-05-18 10:15:00,58.3,58.43,58.23,58.43,16389.0,57.0224,57.1496,56.954,57.1496,16389.0
2020-05-18 10:20:00,58.44,58.45,58.24,58.36,9992.0,57.1594,57.1692,56.9638,57.0811,9992.0
2020-05-18 10:25:00,58.35,58.49,58.33,58.34,20067.0,57.0713,57.2083,57.0518,57.0616,20067.0
2020-05-18 10:30:00,58.38,58.48,58.33,58.45,13174.0,57.1007,57.1985,57.0518,57.1692,13174.0
2020-05-18 10:35:00,58.42,58.47,58.28,58.47,7370.0,57.1398,57.1887,57.0029,57.1887,7370.0
2020-05-18 10:40:00,58.45,58.83,58.45,58.78,94042.0,57.1692,57.5408,57.1692,57.4919,94042.0
2020-05-18 10:45:00,58.84,58.93,58.75,58.91,15909.0,57.5506,57.6386,57.4626,57.6191,15909.0
2020-05-18 10:50:00,58.99,59.06,58.73,58.76,35801.0,57.6973,57.7658,57.443,57.4724,35801.0
2020-05-18 10:55:00,58.78,59.1,58.78,58.98,53779.0,57.4919,57.8049,57.4919,57.6875,53779.0
2020-05-18 11:00:00,58.96,58.96,58.71,58.92,15122.0,57.668,57.668,57.4235,57.6289,15122.0
2020-05-18 11:05:00,58.92,59.18,58.88,59.13,47718.0,57.6289,57.8832,57.5897,57.8342,47718.0
2020-05-18 11:10:00,59.16,59.23,59.07,59.11,80505.0,57.8636,57.9321,57.7756,57.8147,80505.0
2020-05-18 11:15:00,59.17,59.4,59.13,59.38,8958.0,57.8734,58.0983,57.8342,58.0788,8958.0
2020-05-18 11:20:00,59.39,59.52,59.27,59.46,15935.0,58.0886,58.2157,57.9712,58.157,15935.0
2020-05-18 11:25:00,59.49,59.51,59.32,59.36,72556.0,58.1864,58.2059,58.0201,58.0592,72556.0
2020-05-18 11:30:00,59.41,59.6,59.31,59.58,28653.0,58.1081,58.2939,58.0103,58.2744,28653.0
2020-05-18 11:35:00,59.54,59.59,59.37,59.42,6969.0,58.2353,58.2842,58.069,58.1179,6969.0
2020-05-18 11:40:00,59.44,59.63,59.44,59.6,25456.0,58.1375,58.3233,58.1375,58.2939,25456.0
2020-05-18 11:45:00,59.6,59.72,59.52,59.63,40674.0,58.2939,58.4113,58.2157,58.3233,40674.0
2020-05-18 11:50:00,59.63,59.83,59.53,59.61,7218.0,58.3233,58.5189,58.2255,58.3037,7218.0
2020-05-18 11:55:00,59.63,59.72,59.6,59.66,5125.0,58.3233,58.4113,58.2939,58.3526,5125.0
2020-05-18 12:00:00,59.68,59.73,59.61,59.7,9435.0,58.3722,58.4211,58.3037,58.3918,9435.0
2020-05-18 12:05:00,59.68,59.9,59.68,59.87,18752.0,58.3722,58.5874,58.3722,58.558,18752.0
2020-05-18 12:10:00,59.87,59.91,59.78,59.82,38386.0,58.558,58.5972,58.47,58.5091,38386.0
2020-05-18 12:15:00,59.78,59.88,59.72,59.72,14206.0,58.47,58.5678,58.4113,58.4113,14206.0
2020-05-18 12:20:00,59.72,59.74,59.68,59.71,5178.0,58.4113,58.4309,58.3722,58.4015,5178.0
2020-05-18 12:25:00,59.71,59.87,59.7,59.86,16656.0,58.4015,58.558,58.3918,58.5483,16656.0
2020-05-18 12:30:00,59.84,59.85,59.72,59.77,11308.0,58.5287,58.5385,58.4113,58.4602,11308.0
2020-05-18 12:35:00,59.83,59.93,59.83,59.93,11017.0,58.5189,58.6167,58.5189,58.6167,11017.0
2020-05-18 12:40:00,59.97,60.06,59.82,59.85,22606.0,58.6558,58.7439,58.5091,58.5385,22606.0
2020-05-18 12:45:00,59.83,59.87,59.75,59.85,4319.0,58.5189,58.558,58.4407,58.5385,4319.0
2020-05-18 12:50:00,59.86,59.89,59.76,59.76,3858.0,58.5483,58.5776,58.4504,58.4504,3858.0
2020-05-18 12:55:00,59.79,59.96,59.79,59.92,13286.0,58.4798,58.6461,58.4798,58.6069,13286.0
2020-05-18 13:00:00,59.96,60.0,59.93,59.95,8381.0,58.6461,58.6852,58.6167,58.6363,8381.0
2020-05-18 13:05:00,60.0,60.09,59.96,60.08,7736.0,58.6852,58.7732,58.6461,58.7634,7736.0
2020-05-18 13:10:00,60.07,60.15,60.03,60.1,10386.0,58.7537,58.8319,58.7145,58.783,10386.0
2020-05-18 13:15:00,60.08,60.11,60.04,60.09,4063.0,58.7634,58.7928,58.7243,58.7732,4063.0
2020-05-18 13:20:00,60.12,60.29,60.1,60.24,11551.0,58.8026,58.9688,58.783,58.9199,11551.0
2020-05-18 13:25:00,60.26,60.43,60.26,60.36,7731.0,58.9395,59.1058,58.9395,59.0373,7731.0
2020-05-18 13:30:00,60.36,60.36,60.19,60.19,9127.0,59.0373,59.0373,58.871,58.871,9127.0
2020-05-18 13:35:00,60.21,60.46,60.21,60.45,6325.0,58.8906,59.1351,58.8906,59.1253,6325.0
2020-05-18 13:40:00,60.46,60.47,60.34,60.37,10124.0,59.1351,59.1449,59.0177,59.0471,10124.0
2020-05-18 13:45:00,60.39,60.44,60.33,60.41,11460.0,59.0666,59.1155,59.008,59.0862,11460.0
2020-05-18 13:50:00,60.41,60.41,60.25,60.29,9649.0,59.0862,59.0862,58.9297,58.9688,9649.0
2020-05-18 13:55:00,60.27,60.45,60.26,60.41,9038.0,58.9493,59.1253,58.9395,59.0862,9038.0
2020-05-18 14:00:00,60.39,60.51,60.39,60.48,11272.0,59.0666,59.184,59.0666,59.1547,11272.0
2020-05-18 14:05:00,60.47,60.48,60.3,60.33,9292.0,59.1449,59.1547,58.9786,59.008,9292.0
2020-05-18 14:10:00,60.32,60.4,60.31,60.39,7790.0,58.9982,59.0764,58.9884,59.0666,7790.0
2020-05-18 14:15:00,60.41,60.47,60.33,60.33,15051.0,59.0862,59.1449,59.008,59.008,15051.0
2020-05-18 14:20:00,60.31,60.36,60.16,60.19,11282.0,58.9884,59.0373,58.8417,58.871,11282.0
2020-05-18 14:25:00,60.2,60.39,60.16,60.36,6300.0,58.8808,59.0666,58.8417,59.0373,6300.0
2020-05-18 14:30:00,60.34,60.46,60.33,60.44,4607.0,59.0177,59.1351,59.008,59.1155,4607.0
2020-05-18 14:35:00,60.45,60.46,60.26,60.33,6527.0,59.1253,59.1351,58.9395,59.008,6527.0
2020-05-18 14:40:00,60.34,60.52,60.34,60.51,18920.0,59.0177,59.1938,59.0177,59.184,18920.0
2020-05-18 14:45:00,60.5,60.62,60.49,60.5,17493.0,59.1742,59.2916,59.1644,59.1742,17493.0
2020-05-18 14:50:00,60.5,60.54,60.42,60.48,11596.0,59.1742,59.2134,59.096,59.1547,11596.0
2020-05-18 14:55:00,60.48,60.61,60.47,60.56,9341.0,59.1547,59.2818,59.1449,59.2329,9341.0
2020-05-18 15:00:00,60.56,60.7,60.55,60.62,10002.0,59.2329,59.3698,59.2231,59.2916,10002.0
2020-05-18 15:05:00,60.59,60.64,60.56,60.62,12552.0,59.2623,59.3112,59.2329,59.2916,12552.0
2020-05-18 15:10:00,60.63,60.7,60.57,60.69,12338.0,59.3014,59.3698,59.2427,59.3601,12338.0
2020-05-18 15:15:00,60.71,60.73,60.61,60.68,12991.0,59.3796,59.3992,59.2818,59.3503,12991.0
2020-05-18 15:20:00,60.68,60.77,60.65,60.71,13983.0,59.3503,59.4383,59.3209,59.3796,13983.0
2020-05-18 15:25:00,60.71,60.82,60.66,60.78,15791.0,59.3796,59.4872,59.3307,59.4481,15791.0
2020-05-18 15:30:00,60.8,60.89,60.78,60.88,22999.0,59.4677,59.5557,59.4481,59.5459,22999.0
2020-05-18 15:35:00,60.88,60.97,60.84,60.9,26890.0,59.5459,59.6339,59.5068,59.5655,26890.0
2020-05-18 15:40:00,60.89,60.93,60.83,60.92,25167.0,59.5557,59.5948,59.497,59.585,25167.0
2020-05-18 15:45:00,60.92,60.95,60.83,60.85,46324.0,59.585,59.6144,59.497,59.5166,46324.0
2020-05-18 15:50:00,60.87,60.94,60.67,60.82,69898.0,59.5361,59.6046,59.3405,59.4872,69898.0
2020-05-18 15:55:00,60.83,60.87,60.59,60.66,139251.0,59.497,59.5361,59.2623,59.3307,139251.0
2020-05-19 09:30:00,60.99,61.54,60.73,61.25,45476.0,59.6535,60.1914,59.3992,59.9078,45476.0
2020-05-19 09:35:00,61.22,61.69,61.22,61.68,20618.0,59.8784,60.3382,59.8784,60.3284,20618.0
2020-05-19 09:40:00,61.61,61.7,61.34,61.39,14986.0,60.2599,60.3479,59.9958,60.0447,14986.0
2020-05-19 09:45:00,61.39,61.41,60.87,60.87,13322.0,60.0447,60.0643,59.5361,59.5361,13322.0
2020-05-19 09:50:00,60.96,61.35,60.9,61.29,11114.0,59.6241,60.0056,59.5655,59.9469,11114.0
2020-05-19 09:55:00,61.26,61.46,61.22,61.22,3900.0,59.9176,60.1132,59.8784,59.8784,3900.0
2020-05-19 10:00:00,61.21,61.47,61.21,61.29,5478.0,59.8687,60.123,59.8687,59.9469,5478.0
2020-05-19 10:05:00,61.45,61.83,61.39,61.83,12077.0,60.1034,60.4751,60.0447,60.4751,12077.0
2020-05-19 10:10:00,61.87,62.09,61.87,61.93,8158.0,60.5142,60.7294,60.5142,60.5729,8158.0
2020-05-19 10:15:00,61.92,61.92,61.71,61.84,15844.0,60.5631,60.5631,60.3577,60.4849,15844.0
2020-05-19 10:20:00,61.84,62.1,61.84,62.1,9072.0,60.4849,60.7392,60.4849,60.7392,9072.0
2020-05-19 10:25:00,62.09,62.28,62.05,62.21,5757.0,60.7294,60.9152,60.6903,60.8468,5757.0
2020-05-19 10:30:00,62.22,62.36,62.2,62.25,9489.0,60.8565,60.9935,60.837,60.8859,9489.0
2020-05-19 10:35:00,62.33,62.35,62.2,62.2,3265.0,60.9641,60.9837,60.837,60.837,3265.0
2020-05-19 10:40:00,62.2,62.22,61.98,62.12,7881.0,60.837,60.8565,60.6218,60.7587,7881.0
2020-05-19 10:45:00,62.15,62.24,62.11,62.24,9964.0,60.7881,60.8761,60.7489,60.8761,9964.0
2020-05-19 10:50:00,62.26,62.45,62.25,62.41,12151.0,60.8957,61.0815,60.8859,61.0424,12151.0
2020-05-19 10:55:00,62.39,62.4,62.25,62.35,9503.0,61.0228,61.0326,60.8859,60.9837,9503.0
2020-05-19 11:00:00,62.35,62.57,62.35,62.42,11931.0,60.9837,61.1989,60.9837,61.0522,11931.0
2020-05-19 11:05:00,62.41,62.41,62.25,62.37,7281.0,61.0424,61.0424,60.8859,61.0032,7281.0
2020-05-19 11:10:00,62.39,62.46,62.29,62.31,2951.0,61.0228,61.0913,60.925,60.9446,2951.0
2020-05-19 11:15:00,62.4,62.47,62.31,62.35,6701.0,61.0326,61.1011,60.9446,60.9837,6701.0
2020-05-19 11:20:00,62.37,62.4,62.32,62.35,7859.0,61.0032,61.0326,60.9543,60.9837,7859.0
2020-05-19 11:25:00,62.35,62.38,62.25,62.32,6712.0,60.9837,61.013,60.8859,60.9543,6712.0
2020-05-19 11:30:00,62.31,62.51,62.31,62.5,7041.0,60.9446,61.1402,60.9446,61.1304,7041.0
2020-05-19 11:35:00,62.52,62.56,62.42,62.44,5759.0,61.15,61.1891,61.0522,61.0717,5759.0
2020-05-19 11:40:00,62.5,62.55,62.36,62.44,5336.0,61.1304,61.1793,60.9935,61.0717,5336.0
2020-05-19 11:45:00,62.45,62.56,62.45,62.49,8670.0,61.0815,61.1891,61.0815,61.1206,8670.0
2020-05-19 11:50:00,62.49,62.55,62.43,62.53,6421.0,61.1206,61.1793,61.0619,61.1597,6421.0
2020-05-19 11:55:00,62.52,62.54,62.36,62.46,12400.0,61.15,61.1695,60.9935,61.0913,12400.0
2020-05-19 12:00:00,62.46,62.52,62.31,62.36,6222.0,61.0913,61.15,60.9446,60.9935,6222.0
2020-05-19 12:05:00,62.37,62.51,62.37,62.49,4530.0,61.0032,61.1402,61.0032,61.1206,4530.0
2020-05-19 12:10:00,62.48,62.5,62.41,62.48,3500.0,61.1108,61.1304,61.0424,61.1108,3500.0
2020-05-19 12:15:00,62.49,62.54,62.37,62.37,14569.0,61.1206,61.1695,61.0032,61.0032,14569.0
2020-05-19 12:20:00,62.37,62.55,62.36,62.55,10021.0,61.0032,61.1793,60.9935,61.1793,10021.0
2020-05-19 12:25:00,62.55,62.67,62.54,62.61,10864.0,61.1793,61.2967,61.1695,61.238,10864.0
2020-05-19 12:30:00,62.61,62.71,62.59,62.69,13586.0,61.238,61.3358,61.2184,61.3162,13586.0
2020-05-19 12:35:00,62.67,62.8,62.67,62.8,5394.0,61.2967,61.4238,61.2967,61.4238,5394.0
2020-05-19 12:40:00,62.79,62.93,62.76,62.89,6694.0,61.414,61.551,61.3847,61.5119,6694.0
2020-05-19 12:45:00,62.87,62.97,62.85,62.87,8450.0,61.4923,61.5901,61.4727,61.4923,8450.0
2020-05-19 12:50:00,62.88,62.93,62.86,62.86,4819.0,61.5021,61.551,61.4825,61.4825,4819.0
2020-05-19 12:55:00,62.87,62.87,62.73,62.79,4034.0,61.4923,61.4923,61.3554,61.414,4034.0
2020-05-19 13:00:00,62.8,62.83,62.75,62.76,5187.0,61.4238,61.4532,61.3749,61.3847,5187.0
2020-05-19 13:05:00,62.76,62.82,62.71,62.78,5310.0,61.3847,61.4434,61.3358,61.4043,5310.0
2020-05-19 13:10:00,62.77,62.8,62.65,62.8,7783.0,61.3945,61.4238,61.2771,61.4238,7783.0
2020-05-19 13:15:00,62.8,62.84,62.78,62.82,2344.0,61.4238,61.4629,61.4043,61.4434,2344.0
2020-05-19 13:20:00,62.82,62.91,62.82,62.91,3119.0,61.4434,61.5314,61.4434,61.5314,3119.0
2020-05-19 13:25:00,62.92,62.92,62.87,62.9,2570.0,61.5412,61.5412,61.4923,61.5216,2570.0
2020-05-19 13:30:00,62.89,62.89,62.8,62.8,2540.0,61.5119,61.5119,61.4238,61.4238,2540.0
2020-05-19 13:35:00,62.71,62.79,62.7,62.76,2936.0,61.3358,61.414,61.326,61.3847,2936.0
2020-05-19 13:40:00,62.79,62.86,62.78,62.83,4600.0,61.414,61.4825,61.4043,61.4532,4600.0
2020-05-19 13:45:00,62.86,62.87,62.75,62.77,2934.0,61.4825,61.4923,61.3749,61.3945,2934.0
2020-05-19 13:50:00,62.78,62.84,62.74,62.8,4929.0,61.4043,61.4629,61.3651,61.4238,4929.0
2020-05-19 13:55:00,62.82,62.87,62.71,62.73,5280.0,61.4434,61.4923,61.3358,61.3554,5280.0
2020-05-19 14:00:00,62.72,62.74,62.6,62.6,5485.0,61.3456,61.3651,61.2282,61.2282,5485.0
2020-05-19 14:05:00,62.58,62.68,62.45,62.49,37872.0,61.2086,61.3065,61.0815,61.1206,37872.0
2020-05-19 14:10:00,62.44,62.45,62.31,62.39,6813.0,61.0717,61.0815,60.9446,61.0228,6813.0
2020-05-19 14:15:00,62.39,62.41,62.34,62.37,5937.0,61.0228,61.0424,60.9739,61.0032,5937.0
2020-05-19 14:20:00,62.37,62.47,62.35,62.43,5469.0,61.0032,61.1011,60.9837,61.0619,5469.0
2020-05-19 14:25:00,62.42,62.49,62.22,62.26,14747.0,61.0522,61.1206,60.8565,60.8957,14747.0
2020-05-19 14:30:00,62.24,62.4,62.24,62.38,3826.0,60.8761,61.0326,60.8761,61.013,3826.0
2020-05-19 14:35:00,62.38,62.44,62.35,62.44,5438.0,61.013,61.0717,60.9837,61.0717,5438.0
2020-05-19 14:40:00,62.46,62.48,62.36,62.42,7376.0,61.0913,61.1108,60.9935,61.0522,7376.0
2020-05-19 14:45:00,62.42,62.45,62.34,62.39,6062.0,61.0522,61.0815,60.9739,61.0228,6062.0
2020-05-19 14:50:00,62.39,62.42,62.31,62.32,5708.0,61.0228,61.0522,60.9446,60.9543,5708.0
2020-05-19 14:55:00,62.31,62.31,61.69,61.74,50510.0,60.9446,60.9446,60.3382,60.3871,50510.0
2020-05-19 15:00:00,61.7,61.95,61.6,61.95,19830.0,60.3479,60.5925,60.2501,60.5925,19830.0
2020-05-19 15:05:00,61.93,62.01,61.9,61.99,9206.0,60.5729,60.6511,60.5435,60.6316,9206.0
2020-05-19 15:10:00,62.0,62.26,61.95,62.17,24125.0,60.6414,60.8957,60.5925,60.8076,24125.0
2020-05-19 15:15:00,62.16,62.17,61.95,61.96,12931.0,60.7979,60.8076,60.5925,60.6022,12931.0
2020-05-19 15:20:00,61.96,62.03,61.76,61.86,14815.0,60.6022,60.6707,60.4066,60.5044,14815.0
2020-05-19 15:25:00,61.81,62.11,61.77,62.08,9941.0,60.4555,60.7489,60.4164,60.7196,9941.0
2020-05-19 15:30:00,62.12,62.14,61.9,61.98,11739.0,60.7587,60.7783,60.5435,60.6218,11739.0
2020-05-19 15:35:00,61.99,62.04,61.78,61.98,11734.0,60.6316,60.6805,60.4262,60.6218,11734.0
2020-05-19 15:40:00,61.98,62.07,61.81,61.88,13280.0,60.6218,60.7098,60.4555,60.524,13280.0
2020-05-19 15:45:00,61.85,62.02,61.62,61.75,16261.0,60.4946,60.6609,60.2697,60.3968,16261.0
2020-05-19 15:50:00,61.54,61.62,61.28,61.34,38707.0,60.1914,60.2697,59.9371,59.9958,38707.0
2020-05-19 15:55:00,61.32,61.43,61.11,61.11,96526.0,59.9763,60.0838,59.7709,59.7709,96526.0
2020-05-20 09:30:00,62.73,62.96,62.52,62.73,23227.0,61.3554,61.5803,61.15,61.3554,23227.0
2020-05-20 09:35:00,62.79,62.91,62.63,62.9,15683.0,61.414,61.5314,61.2576,61.5216,15683.0
2020-05-20 09:40:00,62.89,62.89,62.66,62.82,18299.0,61.5119,61.5119,61.2869,61.4434,18299.0
2020-05-20 09:45:00,62.85,62.86,62.5,62.5,13137.0,61.4727,61.4825,61.1304,61.1304,13137.0
2020-05-20 09:50:00,62.58,62.86,62.53,62.84,7589.0,61.2086,61.4825,61.1597,61.4629,7589.0
2020-05-20 09:55:00,62.89,63.25,62.82,63.25,14263.0,61.5119,61.864,61.4434,61.864,14263.0
2020-05-20 10:00:00,63.27,63.34,62.99,63.02,8443.0,61.8835,61.952,61.6097,61.639,8443.0
2020-05-20 10:05:00,63.02,63.43,62.99,63.42,8853.0,61.639,62.04,61.6097,62.0302,8853.0
2020-05-20 10:10:00,63.42,63.43,63.26,63.36,18977.0,62.0302,62.04,61.8737,61.9716,18977.0
2020-05-20 10:15:00,63.36,63.36,63.11,63.2,22015.0,61.9716,61.9716,61.727,61.8151,22015.0
2020-05-20 10:20:00,63.26,63.31,63.13,63.14,14741.0,61.8737,61.9227,61.7466,61.7564,14741.0
2020-05-20 10:25:00,63.1,63.2,62.92,63.2,15855.0,61.7173,61.8151,61.5412,61.8151,15855.0
2020-05-20 10:30:00,63.18,63.21,63.07,63.14,9252.0,61.7955,61.8248,61.6879,61.7564,9252.0
2020-05-20 10:35:00,63.22,63.31,63.17,63.22,7101.0,61.8346,61.9227,61.7857,61.8346,7101.0
2020-05-20 10:40:00,63.26,63.28,63.18,63.24,6747.0,61.8737,61.8933,61.7955,61.8542,6747.0
2020-05-20 10:45:00,63.22,63.39,63.18,63.24,9749.0,61.8346,62.0009,61.7955,61.8542,9749.0
2020-05-20 10:50:00,63.23,63.29,63.1,63.15,8668.0,61.8444,61.9031,61.7173,61.7662,8668.0
2020-05-20 10:55:00,63.17,63.25,63.15,63.25,9904.0,61.7857,61.864,61.7662,61.864,9904.0
2020-05-20 11:00:00,63.25,63.43,63.25,63.31,7630.0,61.864,62.04,61.864,61.9227,7630.0
2020-05-20 11:05:00,63.3,63.53,63.25,63.52,6878.0,61.9129,62.1378,61.864,62.128,6878.0
2020-05-20 11:10:00,63.53,63.59,63.44,63.59,11935.0,62.1378,62.1965,62.0498,62.1965,11935.0
2020-05-20 11:15:00,63.6,63.71,63.51,63.67,8028.0,62.2063,62.3139,62.1183,62.2748,8028.0
2020-05-20 11:20:00,63.69,63.73,63.54,63.54,14561.0,62.2943,62.3334,62.1476,62.1476,14561.0
2020-05-20 11:25:00,63.54,63.75,63.53,63.75,11680.0,62.1476,62.353,62.1378,62.353,11680.0
2020-05-20 11:30:00,63.74,63.84,63.69,63.78,9009.0,62.3432,62.441,62.2943,62.3824,9009.0
2020-05-20 11:35:00,63.78,63.78,63.64,63.69,4164.0,62.3824,62.3824,62.2454,62.2943,4164.0
2020-05-20 11:40:00,63.7,63.77,63.63,63.69,7630.0,62.3041,62.3726,62.2356,62.2943,7630.0
2020-05-20 11:45:00,63.7,63.74,63.68,63.74,4515.0,62.3041,62.3432,62.2845,62.3432,4515.0
2020-05-20 11:50:00,63.76,63.76,63.57,63.6,4490.0,62.3628,62.3628,62.177,62.2063,4490.0
2020-05-20 11:55:00,63.63,63.63,63.54,63.58,5098.0,62.2356,62.2356,62.1476,62.1867,5098.0
2020-05-20 12:00:00,63.59,63.63,63.47,63.48,4557.0,62.1965,62.2356,62.0791,62.0889,4557.0
2020-05-20 12:05:00,63.48,63.53,63.38,63.39,5976.0,62.0889,62.1378,61.9911,62.0009,5976.0
2020-05-20 12:10:00,63.36,63.43,63.31,63.36,5767.0,61.9716,62.04,61.9227,61.9716,5767.0
2020-05-20 12:15:00,63.37,63.37,63.09,63.15,4939.0,61.9813,61.9813,61.7075,61.7662,4939.0
2020-05-20 12:20:00,63.15,63.15,62.94,63.0,18856.0,61.7662,61.7662,61.5608,61.6194,18856.0
2020-05-20 12:25:00,63.01,63.13,63.0,63.07,5635.0,61.6292,61.7466,61.6194,61.6879,5635.0
2020-05-20 12:30:00,63.07,63.07,62.95,63.07,11593.0,61.6879,61.6879,61.5705,61.6879,11593.0
2020-05-20 12:35:00,63.09,63.1,63.05,63.06,2800.0,61.7075,61.7173,61.6683,61.6781,2800.0
2020-05-20 12:40:00,62.98,62.98,62.76,62.89,10023.0,61.5999,61.5999,61.3847,61.5119,10023.0
2020-05-20 12:45:00,62.88,62.95,62.8,62.88,4043.0,61.5021,61.5705,61.4238,61.5021,4043.0
2020-05-20 12:50:00,62.88,62.93,62.85,62.89,4520.0,61.5021,61.551,61.4727,61.5119,4520.0
2020-05-20 12:55:00,62.89,62.97,62.81,62.95,4635.0,61.5119,61.5901,61.4336,61.5705,4635.0
2020-05-20 13:00:00,62.97,63.04,62.93,62.99,4336.0,61.5901,61.6586,61.551,61.6097,4336.0
2020-05-20 13:05:00,63.0,63.02,62.88,62.91,3647.0,61.6194,61.639,61.5021,61.5314,3647.0
2020-05-20 13:10:00,62.84,62.98,62.73,62.95,6105.0,61.4629,61.5999,61.3554,61.5705,6105.0
2020-05-20 13:15:00,62.93,62.93,62.84,62.86,3722.0,61.551,61.551,61.4629,61.4825,3722.0
2020-05-20 13:20:00,62.9,62.91,62.81,62.89,4171.0,61.5216,61.5314,61.4336,61.5119,4171.0
2020-05-20 13:25:00,62.86,62.95,62.84,62.94,6148.0,61.4825,61.5705,61.4629,61.5608,6148.0
2020-05-20 13:30:00,62.9,62.99,62.89,62.96,5247.0,61.5216,61.6097,61.5119,61.5803,5247.0
2020-05-20 13:35:00,62.92,63.04,62.92,63.0,4245.0,61.5412,61.6586,61.5412,61.6194,4245.0
2020-05-20 13:40:00,63.06,63.23,63.04,63.2,7101.0,61.6781,61.8444,61.6586,61.8151,7101.0
2020-05-20 13:45:00,63.22,63.22,63.15,63.17,5117.0,61.8346,61.8346,61.7662,61.7857,5117.0
2020-05-20 13:50:00,63.15,63.16,63.07,63.07,3700.0,61.7662,61.7759,61.6879,61.6879,3700.0
2020-05-20 13:55:00,63.08,63.12,63.03,63.06,4796.0,61.6977,61.7368,61.6488,61.6781,4796.0
2020-05-20 14:00:00,63.1,63.1,62.86,62.96,3323.0,61.7173,61.7173,61.4825,61.5803,3323.0
2020-05-20 14:05:00,62.95,63.1,62.93,62.93,3447.0,61.5705,61.7173,61.551,61.551,3447.0
2020-05-20 14:10:00,62.87,62.98,62.85,62.89,3884.0,61.4923,61.5999,61.4727,61.5119,3884.0
2020-05-20 14:15:00,62.9,62.9,62.77,62.88,3333.0,61.5216,61.5216,61.3945,61.5021,3333.0
2020-05-20 14:20:00,62.86,62.97,62.8,62.91,10958.0,61.4825,61.5901,61.4238,61.5314,10958.0
2020-05-20 14:25:00,62.9,62.9,62.74,62.9,6727.0,61.5216,61.5216,61.3651,61.5216,6727.0
2020-05-20 14:30:00,62.9,62.97,62.88,62.96,3700.0,61.5216,61.5901,61.5021,61.5803,3700.0
2020-05-20 14:35:00,62.96,63.06,62.92,63.0,5851.0,61.5803,61.6781,61.5412,61.6194,5851.0
2020-05-20 14:40:00,63.01,63.07,63.01,63.07,4918.0,61.6292,61.6879,61.6292,61.6879,4918.0
2020-05-20 14:45:00,63.07,63.1,62.98,63.1,10579.0,61.6879,61.7173,61.5999,61.7173,10579.0
2020-05-20 14:50:00,63.08,63.24,63.07,63.22,9324.0,61.6977,61.8542,61.6879,61.8346,9324.0
2020-05-20 14:55:00,63.2,63.26,63.2,63.23,7626.0,61.8151,61.8737,61.8151,61.8444,7626.0
2020-05-20 15:00:00,63.22,63.26,63.15,63.22,12321.0,61.8346,61.8737,61.7662,61.8346,12321.0
2020-05-20 15:05:00,63.22,63.28,63.22,63.26,12669.0,61.8346,61.8933,61.8346,61.8737,12669.0
2020-05-20 15:10:00,63.25,63.28,63.12,63.24,15021.0,61.864,61.8933,61.7368,61.8542,15021.0
2020-05-20 15:15:00,63.24,63.32,63.23,63.27,13098.0,61.8542,61.9324,61.8444,61.8835,13098.0
2020-05-20 15:20:00,63.27,63.34,63.26,63.34,13316.0,61.8835,61.952,61.8737,61.952,13316.0
2020-05-20 15:25:00,63.32,63.38,63.29,63.36,13695.0,61.9324,61.9911,61.9031,61.9716,13695.0
2020-05-20 15:30:00,63.35,63.38,63.28,63.32,17072.0,61.9618,61.9911,61.8933,61.9324,17072.0
2020-05-20 15:35:00,63.33,63.47,63.33,63.47,15408.0,61.9422,62.0791,61.9422,62.0791,15408.0
2020-05-20 15:40:00,63.46,63.5,63.38,63.5,22334.0,62.0694,62.1085,61.9911,62.1085,22334.0
2020-05-20 15:45:00,63.5,63.51,63.32,63.34,22665.0,62.1085,62.1183,61.9324,61.952,22665.0
2020-05-20 15:50:00,63.35,63.51,63.34,63.47,40179.0,61.9618,62.1183,61.952,62.0791,40179.0
2020-05-20 15:55:00,63.46,63.59,63.38,63.5,85864.0,62.0694,62.1965,61.9911,62.1085,85864.0
2020-05-21 09:30:00,62.86,63.42,62.78,63.19,17293.0,61.4825,62.0302,61.4043,61.8053,17293.0
2020-05-21 09:35:00,63.04,63.37,63.01,63.3,8450.0,61.6586,61.9813,61.6292,61.9129,8450.0
2020-05-21 09:40:00,63.25,63.28,63.06,63.17,7009.0,61.864,61.8933,61.6781,61.7857,7009.0
2020-05-21 09:45:00,63.26,63.3,62.97,63.0,9070.0,61.8737,61.9129,61.5901,61.6194,9070.0
2020-05-21 09:50:00,62.88,62.92,62.68,62.79,6252.0,61.5021,61.5412,61.3065,61.414,6252.0
2020-05-21 09:55:00,62.76,62.96,62.7,62.96,5359.0,61.3847,61.5803,61.326,61.5803,5359.0
2020-05-21 10:00:00,62.97,63.16,62.71,62.77,17770.0,61.5901,61.7759,61.3358,61.3945,17770.0
2020-05-21 10:05:00,62.69,62.79,62.65,62.72,6073.0,61.3162,61.414,61.2771,61.3456,6073.0
2020-05-21 10:10:00,62.79,62.92,62.7,62.85,17916.0,61.414,61.5412,61.326,61.4727,17916.0
2020-05-21 10:15:00,62.87,62.87,62.62,62.67,12265.0,61.4923,61.4923,61.2478,61.2967,12265.0
2020-05-21 10:20:00,62.69,62.72,62.56,62.68,4289.0,61.3162,61.3456,61.1891,61.3065,4289.0
2020-05-21 10:25:00,62.66,62.66,62.34,62.34,5927.0,61.2869,61.2869,60.9739,60.9739,5927.0
2020-05-21 10:30:00,62.37,62.37,61.96,62.06,20348.0,61.0032,61.0032,60.6022,60.7,20348.0
2020-05-21 10:35:00,62.02,62.05,61.61,61.61,11258.0,60.6609,60.6903,60.2599,60.2599,11258.0
2020-05-21 10:40:00,61.62,62.08,61.59,62.08,9588.0,60.2697,60.7196,60.2403,60.7196,9588.0
2020-05-21 10:45:00,62.06,62.06,61.93,62.01,8132.0,60.7,60.7,60.5729,60.6511,8132.0
2020-05-21 10:50:00,61.98,62.2,61.9,62.09,10385.0,60.6218,60.837,60.5435,60.7294,10385.0
2020-05-21 10:55:00,62.0,62.25,61.97,62.25,6980.0,60.6414,60.8859,60.612,60.8859,6980.0
2020-05-21 11:00:00,62.22,62.22,61.96,61.97,11115.0,60.8565,60.8565,60.6022,60.612,11115.0
2020-05-21 11:05:00,61.98,61.99,61.48,61.58,20903.0,60.6218,60.6316,60.1328,60.2306,20903.0
2020-05-21 11:10:00,61.56,61.62,61.39,61.47,36543.0,60.211,60.2697,60.0447,60.123,36543.0
2020-05-21 11:15:00,61.43,61.43,61.07,61.07,17105.0,60.0838,60.0838,59.7317,59.7317,17105.0
2020-05-21 11:20:00,61.12,61.24,61.03,61.13,13794.0,59.7806,59.898,59.6926,59.7904,13794.0
2020-05-21 11:25:00,61.07,61.16,60.94,61.1,26638.0,59.7317,59.8198,59.6046,59.7611,26638.0
2020-05-21 11:30:00,61.1,61.38,61.1,61.32,11605.0,59.7611,60.0349,59.7611,59.9763,11605.0
2020-05-21 11:35:00,61.32,61.44,61.28,61.44,7001.0,59.9763,60.0936,59.9371,60.0936,7001.0
2020-05-21 11:40:00,61.46,61.66,61.45,61.66,4767.0,60.1132,60.3088,60.1034,60.3088,4767.0
2020-05-21 11:45:00,61.69,61.81,61.68,61.76,8327.0,60.3382,60.4555,60.3284,60.4066,8327.0
2020-05-21 11:50:00,61.76,61.85,61.76,61.78,9115.0,60.4066,60.4946,60.4066,60.4262,9115.0
2020-05-21 11:55:00,61.77,61.8,61.54,61.59,7380.0,60.4164,60.4457,60.1914,60.2403,7380.0
2020-05-21 12:00:00,61.55,61.74,61.55,61.7,6798.0,60.2012,60.3871,60.2012,60.3479,6798.0
2020-05-21 12:05:00,61.73,61.89,61.73,61.87,5757.0,60.3773,60.5338,60.3773,60.5142,5757.0
2020-05-21 12:10:00,61.87,61.87,61.7,61.87,4400.0,60.5142,60.5142,60.3479,60.5142,4400.0
2020-05-21 12:15:00,61.87,61.93,61.76,61.82,4753.0,60.5142,60.5729,60.4066,60.4653,4753.0
2020-05-21 12:20:00,61.88,61.97,61.81,61.93,12116.0,60.524,60.612,60.4555,60.5729,12116.0
2020-05-21 12:25:00,61.96,62.1,61.89,61.89,5091.0,60.6022,60.7392,60.5338,60.5338,5091.0
2020-05-21 12:30:00,61.82,61.93,61.77,61.89,6550.0,60.4653,60.5729,60.4164,60.5338,6550.0
2020-05-21 12:35:00,61.93,61.95,61.72,61.73,4384.0,60.5729,60.5925,60.3675,60.3773,4384.0
2020-05-21 12:40:00,61.74,61.9,61.73,61.9,2655.0,60.3871,60.5435,60.3773,60.5435,2655.0
2020-05-21 12:45:00,61.89,62.06,61.88,62.0,3202.0,60.5338,60.7,60.524,60.6414,3202.0
2020-05-21 12:50:00,61.97,62.02,61.76,61.84,6754.0,60.612,60.6609,60.4066,60.4849,6754.0
2020-05-21 12:55:00,61.78,61.78,61.55,61.62,2243.0,60.4262,60.4262,60.2012,60.2697,2243.0
2020-05-21 13:00:00,61.65,61.9,61.56,61.76,3556.0,60.299,60.5435,60.211,60.4066,3556.0
2020-05-21 13:05:00,61.77,61.93,61.7,61.71,5565.0,60.4164,60.5729,60.3479,60.3577,5565.0
2020-05-21 13:10:00,61.85,61.92,61.8,61.92,4317.0,60.4946,60.5631,60.4457,60.5631,4317.0
2020-05-21 13:15:00,61.87,61.89,61.75,61.86,2569.0,60.5142,60.5338,60.3968,60.5044,2569.0
2020-05-21 13:20:00,61.87,61.88,61.66,61.75,7251.0,60.5142,60.524,60.3088,60.3968,7251.0
2020-05-21 13:25:00,61.75,61.78,61.7,61.76,3620.0,60.3968,60.4262,60.3479,60.4066,3620.0
2020-05-21 13:30:00,61.78,61.8,61.7,61.76,2099.0,60.4262,60.4457,60.3479,60.4066,2099.0
2020-05-21 13:35:00,61.79,61.82,61.73,61.77,1261.0,60.436,60.4653,60.3773,60.4164,1261.0
2020-05-21 13:40:00,61.77,61.81,61.7,61.77,3286.0,60.4164,60.4555,60.3479,60.4164,3286.0
2020-05-21 13:45:00,61.77,61.9,61.76,61.87,5017.0,60.4164,60.5435,60.4066,60.5142,5017.0
2020-05-21 13:50:00,61.89,61.9,61.82,61.85,3021.0,60.5338,60.5435,60.4653,60.4946,3021.0
2020-05-21 13:55:00,61.83,61.91,61.82,61.83,2824.0,60.4751,60.5533,60.4653,60.4751,2824.0
2020-05-21 14:00:00,61.78,61.91,61.77,61.91,3320.0,60.4262,60.5533,60.4164,60.5533,3320.0
2020-05-21 14:05:00,61.93,61.93,61.86,61.9,3136.0,60.5729,60.5729,60.5044,60.5435,3136.0
2020-05-21 14:10:00,61.92,61.99,61.82,61.85,6785.0,60.5631,60.6316,60.4653,60.4946,6785.0
2020-05-21 14:15:00,61.81,61.84,61.7,61.82,11735.0,60.4555,60.4849,60.3479,60.4653,11735.0
2020-05-21 14:20:00,61.82,61.95,61.7,61.95,10403.0,60.4653,60.5925,60.3479,60.5925,10403.0
2020-05-21 14:25:00,61.94,61.95,61.82,61.84,4645.0,60.5827,60.5925,60.4653,60.4849,4645.0
2020-05-21 14:30:00,61.89,61.89,61.68,61.7,4808.0,60.5338,60.5338,60.3284,60.3479,4808.0
2020-05-21 14:35:00,61.72,61.76,61.57,61.76,15528.0,60.3675,60.4066,60.2208,60.4066,15528.0
2020-05-21 14:40:00,61.74,61.82,61.66,61.67,5794.0,60.3871,60.4653,60.3088,60.3186,5794.0
2020-05-21 14:45:00,61.61,61.66,61.5,61.55,6940.0,60.2599,60.3088,60.1523,60.2012,6940.0
2020-05-21 14:50:00,61.54,61.66,61.49,61.65,7911.0,60.1914,60.3088,60.1425,60.299,7911.0
2020-05-21 14:55:00,61.65,61.82,61.61,61.82,12387.0,60.299,60.4653,60.2599,60.4653,12387.0
2020-05-21 15:00:00,61.79,61.95,61.78,61.84,14736.0,60.436,60.5925,60.4262,60.4849,14736.0
2020-05-21 15:05:00,61.86,61.97,61.81,61.97,10944.0,60.5044,60.612,60.4555,60.612,10944.0
2020-05-21 15:10:00,61.95,61.95,61.78,61.87,9947.0,60.5925,60.5925,60.4262,60.5142,9947.0
2020-05-21 15:15:00,61.84,61.89,61.78,61.86,13567.0,60.4849,60.5338,60.4262,60.5044,13567.0
2020-05-21 15:20:00,61.86,61.89,61.82,61.87,13569.0,60.5044,60.5338,60.4653,60.5142,13569.0
2020-05-21 15:25:00,61.85,61.92,61.84,61.86,18200.0,60.4946,60.5631,60.4849,60.5044,18200.0
2020-05-21 15:30:00,61.9,61.93,61.8,61.88,20576.0,60.5435,60.5729,60.4457,60.524,20576.0
2020-05-21 15:35:00,61.88,61.94,61.8,61.94,22233.0,60.524,60.5827,60.4457,60.5827,22233.0
2020-05-21 15:40:00,61.92,61.99,61.87,61.97,20702.0,60.5631,60.6316,60.5142,60.612,20702.0
2020-05-21 15:45:00,61.97,61.97,61.87,61.95,12110.0,60.612,60.612,60.5142,60.5925,12110.0
2020-05-21 15:50:00,61.99,62.0,61.63,61.71,39148.0,60.6316,60.6414,60.2795,60.3577,39148.0
2020-05-21 15:55:00,61.7,61.85,61.68,61.74,79196.0,60.3479,60.4946,60.3284,60.3871,79196.0
2020-05-22 09:30:00,61.95,62.24,61.46,61.64,14942.0,60.5925,60.8761,60.1132,60.2892,14942.0
2020-05-22 09:35:00,61.71,61.71,61.1,61.25,6870.0,60.3577,60.3577,59.7611,59.9078,6870.0
2020-05-22 09:40:00,61.29,61.49,61.29,61.31,2884.0,59.9469,60.1425,59.9469,59.9665,2884.0
2020-05-22 09:45:00,61.28,61.73,61.28,61.63,6400.0,59.9371,60.3773,59.9371,60.2795,6400.0
2020-05-22 09:50:00,61.67,61.83,61.53,61.8,15833.0,60.3186,60.4751,60.1817,60.4457,15833.0
2020-05-22 09:55:00,61.8,61.92,61.63,61.92,14518.0,60.4457,60.5631,60.2795,60.5631,14518.0
2020-05-22 10:00:00,61.78,61.78,61.59,61.66,3960.0,60.4262,60.4262,60.2403,60.3088,3960.0
2020-05-22 10:05:00,61.65,61.67,61.45,61.58,3507.0,60.299,60.3186,60.1034,60.2306,3507.0
2020-05-22 10:10:00,61.53,61.66,61.43,61.49,3729.0,60.1817,60.3088,60.0838,60.1425,3729.0
2020-05-22 10:15:00,61.47,61.55,61.25,61.38,15850.0,60.123,60.2012,59.9078,60.0349,15850.0
2020-05-22 10:20:00,61.42,61.8,61.41,61.8,6701.0,60.0741,60.4457,60.0643,60.4457,6701.0
2020-05-22 10:25:00,61.71,61.89,61.71,61.89,5153.0,60.3577,60.5338,60.3577,60.5338,5153.0
2020-05-22 10:30:00,61.93,62.04,61.82,62.0,5752.0,60.5729,60.6805,60.4653,60.6414,5752.0
2020-05-22 10:35:00,61.95,62.04,61.87,62.01,4038.0,60.5925,60.6805,60.5142,60.6511,4038.0
2020-05-22 10:40:00,62.01,62.01,61.91,61.91,1901.0,60.6511,60.6511,60.5533,60.5533,1901.0
2020-05-22 10:45:00,61.96,62.07,61.89,61.9,2316.0,60.6022,60.7098,60.5338,60.5435,2316.0
2020-05-22 10:50:00,61.85,61.99,61.84,61.87,2100.0,60.4946,60.6316,60.4849,60.5142,2100.0
2020-05-22 10:55:00,61.82,61.82,61.74,61.74,2437.0,60.4653,60.4653,60.3871,60.3871,2437.0
2020-05-22 11:00:00,61.69,61.86,61.69,61.79,7405.0,60.3382,60.5044,60.3382,60.436,7405.0
2020-05-22 11:05:00,61.78,61.87,61.76,61.85,2549.0,60.4262,60.5142,60.4066,60.4946,2549.0
2020-05-22 11:10:00,61.79,61.94,61.79,61.94,2997.0,60.436,60.5827,60.436,60.5827,2997.0
2020-05-22 11:15:00,61.99,62.05,61.94,62.0,6990.0,60.6316,60.6903,60.5827,60.6414,6990.0
2020-05-22 11:20:00,61.98,61.99,61.79,61.79,2615.0,60.6218,60.6316,60.436,60.436,2615.0
2020-05-22 11:25:00,61.75,61.84,61.71,61.84,2872.0,60.3968,60.4849,60.3577,60.4849,2872.0
2020-05-22 11:30:00,61.82,61.9,61.73,61.89,3191.0,60.4653,60.5435,60.3773,60.5338,3191.0
2020-05-22 11:35:00,61.91,62.03,61.91,62.0,3250.0,60.5533,60.6707,60.5533,60.6414,3250.0
2020-05-22 11:40:00,61.98,62.03,61.93,61.99,1400.0,60.6218,60.6707,60.5729,60.6316,1400.0
2020-05-22 11:45:00,62.01,62.01,61.94,61.97,3417.0,60.6511,60.6511,60.5827,60.612,3417.0
2020-05-22 11:50:00,61.98,62.06,61.98,62.05,1217.0,60.6218,60.7,60.6218,60.6903,1217.0
2020-05-22 11:55:00,62.1,62.16,62.05,62.12,2303.0,60.7392,60.7979,60.6903,60.7587,2303.0
2020-05-22 12:00:00,62.15,62.27,62.15,62.22,4999.0,60.7881,60.9054,60.7881,60.8565,4999.0
2020-05-22 12:05:00,62.21,62.24,62.14,62.15,2283.0,60.8468,60.8761,60.7783,60.7881,2283.0
2020-05-22 12:10:00,62.17,62.18,62.14,62.17,2099.0,60.8076,60.8174,60.7783,60.8076,2099.0
2020-05-22 12:15:00,62.14,62.14,62.08,62.14,1400.0,60.7783,60.7783,60.7196,60.7783,1400.0
2020-05-22 12:20:00,62.17,62.32,62.16,62.32,8210.0,60.8076,60.9543,60.7979,60.9543,8210.0
2020-05-22 12:25:00,62.34,62.34,62.22,62.25,3000.0,60.9739,60.9739,60.8565,60.8859,3000.0
2020-05-22 12:30:00,62.22,62.27,62.21,62.23,2332.0,60.8565,60.9054,60.8468,60.8663,2332.0
2020-05-22 12:35:00,62.22,62.26,62.17,62.19,7258.0,60.8565,60.8957,60.8076,60.8272,7258.0
2020-05-22 12:40:00,62.22,62.24,62.22,62.24,500.0,60.8565,60.8761,60.8565,60.8761,500.0
2020-05-22 12:45:00,62.25,62.29,62.22,62.23,2370.0,60.8859,60.925,60.8565,60.8663,2370.0
2020-05-22 12:50:00,62.25,62.25,62.19,62.21,1911.0,60.8859,60.8859,60.8272,60.8468,1911.0
2020-05-22 12:55:00,62.12,62.25,62.12,62.18,4167.0,60.7587,60.8859,60.7587,60.8174,4167.0
2020-05-22 13:00:00,62.17,62.39,62.17,62.39,3561.0,60.8076,61.0228,60.8076,61.0228,3561.0
2020-05-22 13:05:00,62.37,62.37,62.29,62.33,3299.0,61.0032,61.0032,60.925,60.9641,3299.0
2020-05-22 13:10:00,62.31,62.33,62.25,62.31,2990.0,60.9446,60.9641,60.8859,60.9446,2990.0
2020-05-22 13:15:00,62.31,62.32,62.25,62.25,4141.0,60.9446,60.9543,60.8859,60.8859,4141.0
2020-05-22 13:20:00,62.26,62.34,62.26,62.32,1200.0,60.8957,60.9739,60.8957,60.9543,1200.0
2020-05-22 13:25:00,62.33,62.39,62.3,62.3,3998.0,60.9641,61.0228,60.9348,60.9348,3998.0
2020-05-22 13:30:00,62.32,62.35,62.28,62.31,3387.0,60.9543,60.9837,60.9152,60.9446,3387.0
2020-05-22 13:35:00,62.29,62.31,62.26,62.3,2234.0,60.925,60.9446,60.8957,60.9348,2234.0
2020-05-22 13:40:00,62.27,62.31,62.22,62.23,1800.0,60.9054,60.9446,60.8565,60.8663,1800.0
2020-05-22 13:45:00,62.23,62.24,62.15,62.15,4002.0,60.8663,60.8761,60.7881,60.7881,4002.0
2020-05-22 13:50:00,62.12,62.12,62.01,62.02,2480.0,60.7587,60.7587,60.6511,60.6609,2480.0
2020-05-22 13:55:00,62.02,62.18,61.99,62.15,7200.0,60.6609,60.8174,60.6316,60.7881,7200.0
2020-05-22 14:00:00,62.17,62.28,62.1,62.28,7581.0,60.8076,60.9152,60.7392,60.9152,7581.0
2020-05-22 14:05:00,62.28,62.37,62.28,62.33,7879.0,60.9152,61.0032,60.9152,60.9641,7879.0
2020-05-22 14:10:00,62.33,62.35,62.27,62.27,3600.0,60.9641,60.9837,60.9054,60.9054,3600.0
2020-05-22 14:15:00,62.25,62.3,62.22,62.22,3830.0,60.8859,60.9348,60.8565,60.8565,3830.0
2020-05-22 14:20:00,62.22,62.3,62.2,62.26,4300.0,60.8565,60.9348,60.837,60.8957,4300.0
2020-05-22 14:25:00,62.29,62.32,62.26,62.3,4245.0,60.925,60.9543,60.8957,60.9348,4245.0
2020-05-22 14:30:00,62.34,62.55,62.33,62.55,9301.0,60.9739,61.1793,60.9641,61.1793,9301.0
2020-05-22 14:35:00,62.53,62.54,62.46,62.54,6444.0,61.1597,61.1695,61.0913,61.1695,6444.0
2020-05-22 14:40:00,62.55,62.56,62.46,62.49,13891.0,61.1793,61.1891,61.0913,61.1206,13891.0
2020-05-22 14:45:00,62.47,62.48,62.4,62.43,4697.0,61.1011,61.1108,61.0326,61.0619,4697.0
2020-05-22 14:50:00,62.46,62.47,62.4,62.46,4744.0,61.0913,61.1011,61.0326,61.0913,4744.0
2020-05-22 14:55:00,62.46,62.59,62.46,62.58,2897.0,61.0913,61.2184,61.0913,61.2086,2897.0
2020-05-22 15:00:00,62.57,62.57,62.49,62.55,6192.0,61.1989,61.1989,61.1206,61.1793,6192.0
2020-05-22 15:05:00,62.54,62.58,62.5,62.57,4929.0,61.1695,61.2086,61.1304,61.1989,4929.0
2020-05-22 15:10:00,62.54,62.62,62.54,62.61,4548.0,61.1695,61.2478,61.1695,61.238,4548.0
2020-05-22 15:15:00,62.61,62.63,62.52,62.58,9287.0,61.238,61.2576,61.15,61.2086,9287.0
2020-05-22 15:20:00,62.58,62.59,62.49,62.57,9638.0,61.2086,61.2184,61.1206,61.1989,9638.0
2020-05-22 15:25:00,62.59,62.59,62.48,62.56,10810.0,61.2184,61.2184,61.1108,61.1891,10810.0
2020-05-22 15:30:00,62.57,62.73,62.56,62.63,27233.0,61.1989,61.3554,61.1891,61.2576,27233.0
2020-05-22 15:35:00,62.61,62.61,62.44,62.46,18212.0,61.238,61.238,61.0717,61.0913,18212.0
2020-05-22 15:40:00,62.46,62.59,62.42,62.59,11008.0,61.0913,61.2184,61.0522,61.2184,11008.0
2020-05-22 15:45:00,62.61,62.71,62.59,62.66,15407.0,61.238,61.3358,61.2184,61.2869,15407.0
2020-05-22 15:50:00,62.66,62.7,62.58,62.66,19314.0,61.2869,61.326,61.2086,61.2869,19314.0
2020-05-22 15:55:00,62.65,62.8,62.58,62.66,39381.0,61.2771,61.4238,61.2086,61.2869,39381.0
2020-05-26 09:30:00,64.8,65.04,63.11,64.64,71227.0,63.4777,63.7128,61.8222,63.321,71227.0
2020-05-26 09:35:00,64.64,64.83,64.44,64.81,14699.0,63.321,63.5071,63.1251,63.4875,14699.0
2020-05-26 09:40:00,64.74,65.33,64.69,65.3,25410.0,63.419,63.9969,63.37,63.9675,25410.0
2020-05-26 09:45:00,65.28,65.37,65.16,65.16,16892.0,63.9479,64.0361,63.8304,63.8304,16892.0
2020-05-26 09:50:00,65.11,65.11,64.61,64.63,27346.0,63.7814,63.7814,63.2916,63.3112,27346.0
2020-05-26 09:55:00,64.65,64.71,64.18,64.45,28904.0,63.3308,63.3896,62.8704,63.1349,28904.0
2020-05-26 10:00:00,64.37,64.84,64.35,64.7,23558.0,63.0565,63.5169,63.0369,63.3798,23558.0
2020-05-26 10:05:00,64.69,65.02,64.69,64.84,21625.0,63.37,63.6932,63.37,63.5169,21625.0
2020-05-26 10:10:00,64.9,65.13,64.83,64.93,12979.0,63.5757,63.801,63.5071,63.6051,12979.0
2020-05-26 10:15:00,64.96,65.14,64.96,65.0,16352.0,63.6345,63.8108,63.6345,63.6737,16352.0
2020-05-26 10:20:00,65.0,65.05,64.84,64.95,12209.0,63.6737,63.7226,63.5169,63.6247,12209.0
2020-05-26 10:25:00,64.96,65.18,64.9,65.14,9923.0,63.6345,63.85,63.5757,63.8108,9923.0
2020-05-26 10:30:00,65.16,65.16,64.99,65.03,6482.0,63.8304,63.8304,63.6639,63.703,6482.0
2020-05-26 10:35:00,65.1,65.24,65.07,65.08,14781.0,63.7716,63.9088,63.7422,63.752,14781.0
2020-05-26 10:40:00,65.09,65.22,64.9,64.96,11747.0,63.7618,63.8892,63.5757,63.6345,11747.0
2020-05-26 10:45:00,64.97,65.35,64.97,65.27,13203.0,63.6443,64.0165,63.6443,63.9381,13203.0
2020-05-26 10:50:00,65.27,65.4,65.24,65.34,16190.0,63.9381,64.0655,63.9088,64.0067,16190.0
2020-05-26 10:55:00,65.34,65.39,65.25,65.3,23973.0,64.0067,64.0557,63.9185,63.9675,23973.0
2020-05-26 11:00:00,65.31,65.41,65.31,65.31,5982.0,63.9773,64.0753,63.9773,63.9773,5982.0
2020-05-26 11:05:00,65.3,65.35,65.22,65.27,6051.0,63.9675,64.0165,63.8892,63.9381,6051.0
2020-05-26 11:10:00,65.26,65.38,65.18,65.22,9354.0,63.9283,64.0459,63.85,63.8892,9354.0
2020-05-26 11:15:00,65.2,65.22,64.97,65.01,7217.0,63.8696,63.8892,63.6443,63.6834,7217.0
2020-05-26 11:20:00,65.0,65.0,64.82,64.82,8329.0,63.6737,63.6737,63.4973,63.4973,8329.0
2020-05-26 11:25:00,64.78,64.8,64.6,64.62,9743.0,63.4581,63.4777,63.2818,63.3014,9743.0
2020-05-26 11:30:00,64.62,64.62,64.51,64.54,11071.0,63.3014,63.3014,63.1936,63.223,11071.0
2020-05-26 11:35:00,64.52,64.57,64.4,64.48,5083.0,63.2034,63.2524,63.0859,63.1643,5083.0
2020-05-26 11:40:00,64.54,64.54,64.17,64.17,3972.0,63.223,63.223,62.8606,62.8606,3972.0
2020-05-26 11:45:00,64.18,64.37,64.15,64.37,18612.0,62.8704,63.0565,62.841,63.0565,18612.0
2020-05-26 11:50:00,64.35,64.42,64.3,64.33,5986.0,63.0369,63.1055,62.9879,63.0173,5986.0
2020-05-26 11:55:00,64.38,64.66,64.38,64.66,6943.0,63.0663,63.3406,63.0663,63.3406,6943.0
2020-05-26 12:00:00,64.66,64.81,64.65,64.79,4085.0,63.3406,63.4875,63.3308,63.4679,4085.0
2020-05-26 12:05:00,64.79,64.96,64.79,64.8,10792.0,63.4679,63.6345,63.4679,63.4777,10792.0
2020-05-26 12:10:00,64.83,65.03,64.83,65.0,8122.0,63.5071,63.703,63.5071,63.6737,8122.0
2020-05-26 12:15:00,64.95,64.99,64.82,64.84,5789.0,63.6247,63.6639,63.4973,63.5169,5789.0
2020-05-26 12:20:00,64.81,64.94,64.78,64.92,7705.0,63.4875,63.6149,63.4581,63.5953,7705.0
2020-05-26 12:25:00,64.89,64.93,64.86,64.87,4670.0,63.5659,63.6051,63.5365,63.5463,4670.0
2020-05-26 12:30:00,64.94,65.12,64.88,64.96,11289.0,63.6149,63.7912,63.5561,63.6345,11289.0
2020-05-26 12:35:00,64.95,65.22,64.92,65.21,8597.0,63.6247,63.8892,63.5953,63.8794,8597.0
2020-05-26 12:40:00,65.19,65.28,65.12,65.19,13973.0,63.8598,63.9479,63.7912,63.8598,13973.0
2020-05-26 12:45:00,65.18,65.37,65.18,65.34,16619.0,63.85,64.0361,63.85,64.0067,16619.0
2020-05-26 12:50:00,65.37,65.52,65.34,65.34,28878.0,64.0361,64.183,64.0067,64.0067,28878.0
2020-05-26 12:55:00,65.33,65.52,65.32,65.5,22396.0,63.9969,64.183,63.9871,64.1634,22396.0
2020-05-26 13:00:00,65.5,65.52,65.24,65.25,11619.0,64.1634,64.183,63.9088,63.9185,11619.0
2020-05-26 13:05:00,65.25,65.42,65.24,65.25,19032.0,63.9185,64.0851,63.9088,63.9185,19032.0
2020-05-26 13:10:00,65.26,65.37,65.26,65.37,8245.0,63.9283,64.0361,63.9283,64.0361,8245.0
2020-05-26 13:15:00,65.38,65.54,65.38,65.52,17730.0,64.0459,64.2026,64.0459,64.183,17730.0
2020-05-26 13:20:00,65.55,65.73,65.52,65.68,16571.0,64.2124,64.3888,64.183,64.3398,16571.0
2020-05-26 13:25:00,65.67,65.8,65.66,65.69,21962.0,64.33,64.4573,64.3202,64.3496,21962.0
2020-05-26 13:30:00,65.69,65.78,65.64,65.76,8005.0,64.3496,64.4377,64.3006,64.4181,8005.0
2020-05-26 13:35:00,65.78,65.87,65.77,65.78,10972.0,64.4377,64.5259,64.4279,64.4377,10972.0
2020-05-26 13:40:00,65.77,65.81,65.48,65.57,13219.0,64.4279,64.4671,64.1439,64.232,13219.0
2020-05-26 13:45:00,65.56,65.56,65.39,65.42,9444.0,64.2222,64.2222,64.0557,64.0851,9444.0
2020-05-26 13:50:00,65.41,65.5,65.34,65.39,19295.0,64.0753,64.1634,64.0067,64.0557,19295.0
2020-05-26 13:55:00,65.31,65.4,65.29,65.32,7023.0,63.9773,64.0655,63.9577,63.9871,7023.0
2020-05-26 14:00:00,65.3,65.45,65.25,65.41,18821.0,63.9675,64.1145,63.9185,64.0753,18821.0
2020-05-26 14:05:00,65.42,65.67,65.37,65.61,8306.0,64.0851,64.33,64.0361,64.2712,8306.0
2020-05-26 14:10:00,65.58,65.61,65.53,65.58,11169.0,64.2418,64.2712,64.1928,64.2418,11169.0
2020-05-26 14:15:00,65.57,65.58,65.49,65.56,7310.0,64.232,64.2418,64.1537,64.2222,7310.0
2020-05-26 14:20:00,65.56,65.7,65.56,65.7,6829.0,64.2222,64.3594,64.2222,64.3594,6829.0
2020-05-26 14:25:00,65.72,65.8,65.66,65.69,7760.0,64.379,64.4573,64.3202,64.3496,7760.0
2020-05-26 14:30:00,65.68,65.79,65.67,65.72,8670.0,64.3398,64.4475,64.33,64.379,8670.0
2020-05-26 14:35:00,65.69,65.78,65.62,65.62,7611.0,64.3496,64.4377,64.281,64.281,7611.0
2020-05-26 14:40:00,65.62,65.62,65.53,65.57,4125.0,64.281,64.281,64.1928,64.232,4125.0
2020-05-26 14:45:00,65.56,65.59,65.47,65.55,19229.0,64.2222,64.2516,64.1341,64.2124,19229.0
2020-05-26 14:50:00,65.56,65.71,65.53,65.67,10381.0,64.2222,64.3692,64.1928,64.33,10381.0
2020-05-26 14:55:00,65.66,65.8,65.66,65.8,10681.0,64.3202,64.4573,64.3202,64.4573,10681.0
2020-05-26 15:00:00,65.81,65.82,65.56,65.59,28446.0,64.4671,64.4769,64.2222,64.2516,28446.0
2020-05-26 15:05:00,65.6,65.61,65.43,65.48,14090.0,64.2614,64.2712,64.0949,64.1439,14090.0
2020-05-26 15:10:00,65.44,65.54,65.44,65.45,14566.0,64.1047,64.2026,64.1047,64.1145,14566.0
2020-05-26 15:15:00,65.46,65.47,65.29,65.3,18273.0,64.1243,64.1341,63.9577,63.9675,18273.0
2020-05-26 15:20:00,65.3,65.45,65.22,65.42,9431.0,63.9675,64.1145,63.8892,64.0851,9431.0
2020-05-26 15:25:00,65.39,65.42,65.27,65.31,14954.0,64.0557,64.0851,63.9381,63.9773,14954.0
2020-05-26 15:30:00,65.32,65.4,65.0,65.15,30857.0,63.9871,64.0655,63.6737,63.8206,30857.0
2020-05-26 15:35:00,65.13,65.3,65.13,65.3,30549.0,63.801,63.9675,63.801,63.9675,30549.0
2020-05-26 15:40:00,65.28,65.3,65.04,65.09,52582.0,63.9479,63.9675,63.7128,63.7618,52582.0
2020-05-26 15:45:00,65.11,65.17,64.85,64.98,36969.0,63.7814,63.8402,63.5267,63.6541,36969.0
2020-05-26 15:50:00,65.0,65.1,64.83,64.86,45713.0,63.6737,63.7716,63.5071,63.5365,45713.0
2020-05-26 15:55:00,64.86,64.9,64.63,64.85,129340.0,63.5365,63.5757,63.3112,63.5267,129340.0
2020-05-27 09:30:00,65.97,66.45,65.66,65.97,50382.0,64.6239,65.0941,64.3202,64.6239,50382.0
2020-05-27 09:35:00,65.91,66.04,65.46,65.67,13687.0,64.5651,64.6924,64.1243,64.33,13687.0
2020-05-27 09:40:00,65.64,65.95,65.46,65.78,15174.0,64.3006,64.6043,64.1243,64.4377,15174.0
2020-05-27 09:45:00,65.74,65.81,65.41,65.48,16022.0,64.3986,64.4671,64.0753,64.1439,16022.0
2020-05-27 09:50:00,65.45,65.67,65.4,65.56,31775.0,64.1145,64.33,64.0655,64.2222,31775.0
2020-05-27 09:55:00,65.58,65.81,65.56,65.81,38288.0,64.2418,64.4671,64.2222,64.4671,38288.0
2020-05-27 10:00:00,65.79,65.87,65.54,65.74,33345.0,64.4475,64.5259,64.2026,64.3986,33345.0
2020-05-27 10:05:00,65.76,66.06,65.75,66.01,20079.0,64.4181,64.712,64.4083,64.663,20079.0
2020-05-27 10:10:00,66.05,66.5,66.04,66.5,28655.0,64.7022,65.143,64.6924,65.143,28655.0
2020-05-27 10:15:00,66.5,66.67,66.43,66.62,47325.0,65.143,65.3096,65.0745,65.2606,47325.0
2020-05-27 10:20:00,66.68,66.72,66.29,66.3,34962.0,65.3194,65.3586,64.9373,64.9471,34962.0
2020-05-27 10:25:00,66.28,66.53,66.17,66.4,17520.0,64.9275,65.1724,64.8198,65.0451,17520.0
2020-05-27 10:30:00,66.4,66.5,66.21,66.26,19912.0,65.0451,65.143,64.859,64.9079,19912.0
2020-05-27 10:35:00,66.27,66.35,65.97,65.97,24692.0,64.9177,64.9961,64.6239,64.6239,24692.0
2020-05-27 10:40:00,65.97,65.97,65.45,65.76,27012.0,64.6239,64.6239,64.1145,64.4181,27012.0
2020-05-27 10:45:00,65.73,65.73,65.01,65.05,35434.0,64.3888,64.3888,63.6834,63.7226,35434.0
2020-05-27 10:50:00,65.1,65.37,65.04,65.31,17281.0,63.7716,64.0361,63.7128,63.9773,17281.0
2020-05-27 10:55:00,65.3,65.61,65.25,65.34,24480.0,63.9675,64.2712,63.9185,64.0067,24480.0
2020-05-27 11:00:00,65.3,65.3,64.92,65.06,13142.0,63.9675,63.9675,63.5953,63.7324,13142.0
2020-05-27 11:05:00,65.07,65.42,65.07,65.4,14206.0,63.7422,64.0851,63.7422,64.0655,14206.0
2020-05-27 11:10:00,65.37,65.46,65.27,65.35,14795.0,64.0361,64.1243,63.9381,64.0165,14795.0
2020-05-27 11:15:00,65.29,65.73,65.18,65.73,14911.0,63.9577,64.3888,63.85,64.3888,14911.0
2020-05-27 11:20:00,65.77,65.77,65.62,65.62,14348.0,64.4279,64.4279,64.281,64.281,14348.0
2020-05-27 11:25:00,65.56,65.82,65.56,65.75,56578.0,64.2222,64.4769,64.2222,64.4083,56578.0
2020-05-27 11:30:00,65.73,65.78,65.66,65.67,13937.0,64.3888,64.4377,64.3202,64.33,13937.0
2020-05-27 11:35:00,65.7,65.79,65.23,65.46,35037.0,64.3594,64.4475,63.899,64.1243,35037.0
2020-05-27 11:40:00,65.42,65.59,65.33,65.34,7289.0,64.0851,64.2516,63.9969,64.0067,7289.0
2020-05-27 11:45:00,65.33,65.78,65.33,65.76,26980.0,63.9969,64.4377,63.9969,64.4181,26980.0
2020-05-27 11:50:00,65.73,65.76,65.5,65.55,8975.0,64.3888,64.4181,64.1634,64.2124,8975.0
2020-05-27 11:55:00,65.53,65.6,65.37,65.44,7608.0,64.1928,64.2614,64.0361,64.1047,7608.0
2020-05-27 12:00:00,65.45,65.61,65.36,65.61,13432.0,64.1145,64.2712,64.0263,64.2712,13432.0
2020-05-27 12:05:00,65.57,65.72,65.55,65.66,9658.0,64.232,64.379,64.2124,64.3202,9658.0
2020-05-27 12:10:00,65.66,65.73,65.54,65.68,17174.0,64.3202,64.3888,64.2026,64.3398,17174.0
2020-05-27 12:15:00,65.72,65.78,65.59,65.62,6439.0,64.379,64.4377,64.2516,64.281,6439.0
2020-05-27 12:20:00,65.63,65.67,65.5,65.57,5313.0,64.2908,64.33,64.1634,64.232,5313.0
2020-05-27 12:25:00,65.56,65.71,65.48,65.56,10967.0,64.2222,64.3692,64.1439,64.2222,10967.0
2020-05-27 12:30:00,65.59,65.67,65.45,65.63,5327.0,64.2516,64.33,64.1145,64.2908,5327.0
2020-05-27 12:35:00,65.66,65.74,65.62,65.7,5923.0,64.3202,64.3986,64.281,64.3594,5923.0
2020-05-27 12:40:00,65.66,65.78,65.62,65.77,8846.0,64.3202,64.4377,64.281,64.4279,8846.0
2020-05-27 12:45:00,65.79,65.92,65.78,65.91,10010.0,64.4475,64.5749,64.4377,64.5651,10010.0
2020-05-27 12:50:00,65.91,66.06,65.88,65.94,10885.0,64.5651,64.712,64.5357,64.5945,10885.0
2020-05-27 12:55:00,65.93,65.93,65.75,65.75,7448.0,64.5847,64.5847,64.4083,64.4083,7448.0
2020-05-27 13:00:00,65.73,66.02,65.45,66.01,16801.0,64.3888,64.6728,64.1145,64.663,16801.0
2020-05-27 13:05:00,66.0,66.04,65.82,65.82,138216.0,64.6532,64.6924,64.4769,64.4769,138216.0
2020-05-27 13:10:00,65.81,65.81,65.56,65.72,8029.0,64.4671,64.4671,64.2222,64.379,8029.0
2020-05-27 13:15:00,65.72,65.78,65.65,65.77,4300.0,64.379,64.4377,64.3104,64.4279,4300.0
2020-05-27 13:20:00,65.8,65.8,65.73,65.8,5526.0,64.4573,64.4573,64.3888,64.4573,5526.0
2020-05-27 13:25:00,65.8,66.22,65.7,66.21,16843.0,64.4573,64.8688,64.3594,64.859,16843.0
2020-05-27 13:30:00,66.14,66.35,66.09,66.14,10148.0,64.7904,64.9961,64.7414,64.7904,10148.0
2020-05-27 13:35:00,66.17,66.48,66.17,66.48,11168.0,64.8198,65.1235,64.8198,65.1235,11168.0
2020-05-27 13:40:00,66.48,66.56,66.42,66.5,17805.0,65.1235,65.2018,65.0647,65.143,17805.0
2020-05-27 13:45:00,66.46,66.57,66.23,66.49,34794.0,65.1039,65.2116,64.8786,65.1332,34794.0
2020-05-27 13:50:00,66.47,66.57,66.35,66.41,24034.0,65.1137,65.2116,64.9961,65.0549,24034.0
2020-05-27 13:55:00,66.49,66.53,66.38,66.47,19935.0,65.1332,65.1724,65.0255,65.1137,19935.0
2020-05-27 14:00:00,66.47,66.63,66.35,66.49,16005.0,65.1137,65.2704,64.9961,65.1332,16005.0
2020-05-27 14:05:00,66.48,66.49,66.31,66.41,17880.0,65.1235,65.1332,64.9569,65.0549,17880.0
2020-05-27 14:10:00,66.4,66.56,66.4,66.56,11973.0,65.0451,65.2018,65.0451,65.2018,11973.0
2020-05-27 14:15:00,66.58,66.61,66.41,66.54,16610.0,65.2214,65.2508,65.0549,65.1822,16610.0
2020-05-27 14:20:00,66.56,66.57,66.17,66.34,21473.0,65.2018,65.2116,64.8198,64.9863,21473.0
2020-05-27 14:25:00,66.29,66.45,66.23,66.45,13031.0,64.9373,65.0941,64.8786,65.0941,13031.0
2020-05-27 14:30:00,66.47,66.57,66.42,66.52,7238.0,65.1137,65.2116,65.0647,65.1626,7238.0
2020-05-27 14:35:00,66.5,66.53,66.42,66.52,11461.0,65.143,65.1724,65.0647,65.1626,11461.0
2020-05-27 14:40:00,66.53,66.54,66.4,66.44,7400.0,65.1724,65.1822,65.0451,65.0843,7400.0
2020-05-27 14:45:00,66.44,66.75,66.36,66.75,28692.0,65.0843,65.3879,65.0059,65.3879,28692.0
2020-05-27 14:50:00,66.77,66.89,66.74,66.88,26207.0,65.4075,65.5251,65.3781,65.5153,26207.0
2020-05-27 14:55:00,66.88,66.98,66.87,66.95,14806.0,65.5153,65.6132,65.5055,65.5839,14806.0
2020-05-27 15:00:00,66.95,67.03,66.9,66.93,18617.0,65.5839,65.6622,65.5349,65.5643,18617.0
2020-05-27 15:05:00,66.94,67.14,66.83,67.09,44237.0,65.5741,65.77,65.4663,65.721,44237.0
2020-05-27 15:10:00,67.08,67.29,67.07,67.26,110954.0,65.7112,65.9169,65.7014,65.8875,110954.0
2020-05-27 15:15:00,67.25,67.32,67.18,67.27,21230.0,65.8777,65.9463,65.8092,65.8973,21230.0
2020-05-27 15:20:00,67.28,67.44,67.26,67.41,23292.0,65.9071,66.0639,65.8875,66.0345,23292.0
2020-05-27 15:25:00,67.41,67.41,67.31,67.34,20130.0,66.0345,66.0345,65.9365,65.9659,20130.0
2020-05-27 15:30:00,67.33,67.33,67.01,67.01,48977.0,65.9561,65.9561,65.6426,65.6426,48977.0
2020-05-27 15:35:00,67.02,67.37,66.89,67.3,47331.0,65.6524,65.9953,65.5251,65.9267,47331.0
2020-05-27 15:40:00,67.3,67.58,67.3,67.56,48426.0,65.9267,66.201,65.9267,66.1814,48426.0
2020-05-27 15:45:00,67.55,67.69,67.44,67.51,38814.0,66.1716,66.3088,66.0639,66.1324,38814.0
2020-05-27 15:50:00,67.51,67.68,67.49,67.51,59353.0,66.1324,66.299,66.1128,66.1324,59353.0
2020-05-27 15:55:00,67.5,67.69,67.4,67.67,79034.0,66.1226,66.3088,66.0247,66.2892,79034.0
2020-05-28 09:30:00,67.43,68.17,67.15,67.37,71307.0,66.0541,66.779,65.7798,65.9953,71307.0
2020-05-28 09:35:00,67.44,67.81,67.2,67.2,18926.0,66.0639,66.4263,65.8288,65.8288,18926.0
2020-05-28 09:40:00,67.2,67.24,66.87,67.24,32124.0,65.8288,65.8679,65.5055,65.8679,32124.0
2020-05-28 09:45:00,67.28,67.29,67.03,67.12,9936.0,65.9071,65.9169,65.6622,65.7504,9936.0
2020-05-28 09:50:00,67.19,67.35,67.17,67.18,10995.0,65.819,65.9757,65.7994,65.8092,10995.0
2020-05-28 09:55:00,67.13,67.13,66.64,66.97,14231.0,65.7602,65.7602,65.2802,65.6035,14231.0
2020-05-28 10:00:00,66.96,67.29,66.78,67.19,13035.0,65.5937,65.9169,65.4173,65.819,13035.0
2020-05-28 10:05:00,67.2,67.3,67.1,67.19,9397.0,65.8288,65.9267,65.7308,65.819,9397.0
2020-05-28 10:10:00,67.09,67.19,67.02,67.03,8790.0,65.721,65.819,65.6524,65.6622,8790.0
2020-05-28 10:15:00,66.96,67.03,66.83,66.87,10838.0,65.5937,65.6622,65.4663,65.5055,10838.0
2020-05-28 10:20:00,66.89,67.09,66.77,66.83,13355.0,65.5251,65.721,65.4075,65.4663,13355.0
2020-05-28 10:25:00,66.86,67.03,66.77,66.97,9434.0,65.4957,65.6622,65.4075,65.6035,9434.0
2020-05-28 10:30:00,67.02,67.05,66.83,66.83,4441.0,65.6524,65.6818,65.4663,65.4663,4441.0
2020-05-28 10:35:00,66.9,66.94,66.79,66.88,10811.0,65.5349,65.5741,65.4271,65.5153,10811.0
2020-05-28 10:40:00,66.9,67.26,66.9,67.18,11835.0,65.5349,65.8875,65.5349,65.8092,11835.0
2020-05-28 10:45:00,67.18,67.23,67.12,67.14,24039.0,65.8092,65.8581,65.7504,65.77,24039.0
2020-05-28 10:50:00,67.13,67.13,66.9,66.98,13964.0,65.7602,65.7602,65.5349,65.6132,13964.0
2020-05-28 10:55:00,67.0,67.09,66.89,67.06,11113.0,65.6328,65.721,65.5251,65.6916,11113.0
2020-05-28 11:00:00,66.98,67.12,66.88,66.96,9702.0,65.6132,65.7504,65.5153,65.5937,9702.0
2020-05-28 11:05:00,66.93,67.08,66.85,66.91,12182.0,65.5643,65.7112,65.4859,65.5447,12182.0
2020-05-28 11:10:00,66.89,67.03,66.85,67.02,10665.0,65.5251,65.6622,65.4859,65.6524,10665.0
2020-05-28 11:15:00,67.0,67.0,66.87,66.91,10109.0,65.6328,65.6328,65.5055,65.5447,10109.0
2020-05-28 11:20:00,66.9,66.94,66.77,66.82,14107.0,65.5349,65.5741,65.4075,65.4565,14107.0
2020-05-28 11:25:00,66.81,67.03,66.8,67.02,43273.0,65.4467,65.6622,65.4369,65.6524,43273.0
2020-05-28 11:30:00,66.98,67.04,66.72,66.74,10005.0,65.6132,65.672,65.3586,65.3781,10005.0
2020-05-28 11:35:00,66.75,66.82,66.68,66.7,10708.0,65.3879,65.4565,65.3194,65.339,10708.0
2020-05-28 11:40:00,66.72,66.92,66.6,66.89,15445.0,65.3586,65.5545,65.241,65.5251,15445.0
2020-05-28 11:45:00,66.89,66.96,66.73,66.8,7805.0,65.5251,65.5937,65.3683,65.4369,7805.0
2020-05-28 11:50:00,66.74,66.76,66.64,66.75,9122.0,65.3781,65.3977,65.2802,65.3879,9122.0
2020-05-28 11:55:00,66.76,67.0,66.73,67.0,29065.0,65.3977,65.6328,65.3683,65.6328,29065.0
2020-05-28 12:00:00,66.99,67.03,66.91,66.98,9926.0,65.623,65.6622,65.5447,65.6132,9926.0
2020-05-28 12:05:00,67.02,67.13,66.98,66.98,10452.0,65.6524,65.7602,65.6132,65.6132,10452.0
2020-05-28 12:10:00,66.98,67.02,66.88,66.91,7665.0,65.6132,65.6524,65.5153,65.5447,7665.0
2020-05-28 12:15:00,66.92,67.05,66.89,67.01,10943.0,65.5545,65.6818,65.5251,65.6426,10943.0
2020-05-28 12:20:00,66.98,67.04,66.91,67.01,15750.0,65.6132,65.672,65.5447,65.6426,15750.0
2020-05-28 12:25:00,67.01,67.12,66.89,67.01,29187.0,65.6426,65.7504,65.5251,65.6426,29187.0
2020-05-28 12:30:00,67.02,67.03,66.93,67.01,8044.0,65.6524,65.6622,65.5643,65.6426,8044.0
2020-05-28 12:35:00,66.99,67.11,66.96,67.11,6435.0,65.623,65.7406,65.5937,65.7406,6435.0
2020-05-28 12:40:00,67.1,67.23,67.09,67.2,8448.0,65.7308,65.8581,65.721,65.8288,8448.0
2020-05-28 12:45:00,67.17,67.18,67.08,67.14,4368.0,65.7994,65.8092,65.7112,65.77,4368.0
2020-05-28 12:50:00,67.14,67.14,67.04,67.09,6800.0,65.77,65.77,65.672,65.721,6800.0
2020-05-28 12:55:00,67.1,67.17,67.1,67.17,4910.0,65.7308,65.7994,65.7308,65.7994,4910.0
2020-05-28 13:00:00,67.18,67.24,67.16,67.24,7993.0,65.8092,65.8679,65.7896,65.8679,7993.0
2020-05-28 13:05:00,67.24,67.28,67.21,67.25,7952.0,65.8679,65.9071,65.8386,65.8777,7952.0
2020-05-28 13:10:00,67.25,67.37,67.24,67.34,10257.0,65.8777,65.9953,65.8679,65.9659,10257.0
2020-05-28 13:15:00,67.34,67.36,67.19,67.23,8275.0,65.9659,65.9855,65.819,65.8581,8275.0
2020-05-28 13:20:00,67.24,67.39,67.23,67.38,8764.0,65.8679,66.0149,65.8581,66.0051,8764.0
2020-05-28 13:25:00,67.39,67.5,67.35,67.47,10335.0,66.0149,66.1226,65.9757,66.0932,10335.0
2020-05-28 13:30:00,67.46,67.49,67.4,67.42,6742.0,66.0835,66.1128,66.0247,66.0443,6742.0
2020-05-28 13:35:00,67.43,67.46,67.37,67.39,5208.0,66.0541,66.0835,65.9953,66.0149,5208.0
2020-05-28 13:40:00,67.39,67.45,67.36,67.38,7996.0,66.0149,66.0737,65.9855,66.0051,7996.0
2020-05-28 13:45:00,67.4,67.43,67.24,67.24,7181.0,66.0247,66.0541,65.8679,65.8679,7181.0
2020-05-28 13:50:00,67.23,67.23,67.07,67.12,6992.0,65.8581,65.8581,65.7014,65.7504,6992.0
2020-05-28 13:55:00,67.09,67.21,67.01,67.05,8389.0,65.721,65.8386,65.6426,65.6818,8389.0
2020-05-28 14:00:00,67.07,67.13,66.93,66.93,6764.0,65.7014,65.7602,65.5643,65.5643,6764.0
2020-05-28 14:05:00,66.92,67.02,66.91,66.91,5414.0,65.5545,65.6524,65.5447,65.5447,5414.0
2020-05-28 14:10:00,66.89,67.0,66.85,67.0,35955.0,65.5251,65.6328,65.4859,65.6328,35955.0
2020-05-28 14:15:00,67.01,67.05,67.0,67.02,6046.0,65.6426,65.6818,65.6328,65.6524,6046.0
2020-05-28 14:20:00,67.02,67.08,66.96,66.99,5327.0,65.6524,65.7112,65.5937,65.623,5327.0
2020-05-28 14:25:00,66.91,66.95,66.71,66.77,8540.0,65.5447,65.5839,65.3488,65.4075,8540.0
2020-05-28 14:30:00,66.78,66.82,66.7,66.73,9884.0,65.4173,65.4565,65.339,65.3683,9884.0
2020-05-28 14:35:00,66.72,66.72,66.54,66.59,6251.0,65.3586,65.3586,65.1822,65.2312,6251.0
2020-05-28 14:40:00,66.6,66.6,66.43,66.47,9686.0,65.241,65.241,65.0745,65.1137,9686.0
2020-05-28 14:45:00,66.5,66.59,66.43,66.59,29736.0,65.143,65.2312,65.0745,65.2312,29736.0
2020-05-28 14:50:00,66.59,66.64,66.47,66.47,7698.0,65.2312,65.2802,65.1137,65.1137,7698.0
2020-05-28 14:55:00,66.45,66.56,66.4,66.55,9162.0,65.0941,65.2018,65.0451,65.192,9162.0
2020-05-28 15:00:00,66.56,66.63,66.53,66.59,8285.0,65.2018,65.2704,65.1724,65.2312,8285.0
2020-05-28 15:05:00,66.61,66.64,66.55,66.63,7168.0,65.2508,65.2802,65.192,65.2704,7168.0
2020-05-28 15:10:00,66.62,66.69,66.54,66.67,14721.0,65.2606,65.3292,65.1822,65.3096,14721.0
2020-05-28 15:15:00,66.71,66.71,66.07,66.07,27288.0,65.3488,65.3488,64.7218,64.7218,27288.0
2020-05-28 15:20:00,66.14,66.18,65.75,65.87,30077.0,64.7904,64.8296,64.4083,64.5259,30077.0
2020-05-28 15:25:00,65.83,65.95,65.6,65.61,16535.0,64.4867,64.6043,64.2614,64.2712,16535.0
2020-05-28 15:30:00,65.61,65.69,65.25,65.26,39702.0,64.2712,64.3496,63.9185,63.9283,39702.0
2020-05-28 15:35:00,65.26,65.38,65.12,65.35,63163.0,63.9283,64.0459,63.7912,64.0165,63163.0
2020-05-28 15:40:00,65.32,65.34,64.96,64.96,49679.0,63.9871,64.0067,63.6345,63.6345,49679.0
2020-05-28 15:45:00,64.95,64.98,64.61,64.64,59652.0,63.6247,63.6541,63.2916,63.321,59652.0
2020-05-28 15:50:00,64.63,64.64,64.21,64.28,84785.0,63.3112,63.321,62.8998,62.9683,84785.0
2020-05-28 15:55:00,64.25,64.67,64.25,64.56,157655.0,62.939,63.3504,62.939,63.2426,157655.0
2020-05-29 09:30:00,64.77,65.21,64.77,65.16,20307.0,63.4483,63.8794,63.4483,63.8304,20307.0
2020-05-29 09:35:00,65.11,65.11,64.83,64.94,4600.0,63.7814,63.7814,63.5071,63.6149,4600.0
2020-05-29 09:40:00,65.18,65.51,65.18,65.32,10947.0,63.85,64.1732,63.85,63.9871,10947.0
2020-05-29 09:45:00,65.32,65.91,65.31,65.82,5471.0,63.9871,64.5651,63.9773,64.4769,5471.0
2020-05-29 09:50:00,65.78,66.08,65.78,66.02,9181.0,64.4377,64.7316,64.4377,64.6728,9181.0
2020-05-29 09:55:00,66.03,66.22,65.81,66.22,19039.0,64.6826,64.8688,64.4671,64.8688,19039.0
2020-05-29 10:00:00,66.25,66.26,66.0,66.0,5593.0,64.8981,64.9079,64.6532,64.6532,5593.0
2020-05-29 10:05:00,65.97,66.19,65.53,65.56,14356.0,64.6239,64.8394,64.1928,64.2222,14356.0
2020-05-29 10:10:00,65.52,65.69,65.4,65.58,9537.0,64.183,64.3496,64.0655,64.2418,9537.0
2020-05-29 10:15:00,65.68,65.87,65.59,65.83,6841.0,64.3398,64.5259,64.2516,64.4867,6841.0
2020-05-29 10:20:00,65.76,65.89,65.57,65.65,5976.0,64.4181,64.5455,64.232,64.3104,5976.0
2020-05-29 10:25:00,65.63,65.7,65.43,65.51,6067.0,64.2908,64.3594,64.0949,64.1732,6067.0
2020-05-29 10:30:00,65.51,65.71,65.5,65.68,4205.0,64.1732,64.3692,64.1634,64.3398,4205.0
2020-05-29 10:35:00,65.65,65.8,65.49,65.66,12529.0,64.3104,64.4573,64.1537,64.3202,12529.0
2020-05-29 10:40:00,65.61,65.65,65.35,65.37,9648.0,64.2712,64.3104,64.0165,64.0361,9648.0
2020-05-29 10:45:00,65.36,65.51,65.3,65.34,8581.0,64.0263,64.1732,63.9675,64.0067,8581.0
2020-05-29 10:50:00,65.36,65.38,65.04,65.09,9871.0,64.0263,64.0459,63.7128,63.7618,9871.0
2020-05-29 10:55:00,65.11,65.32,65.06,65.27,6069.0,63.7814,63.9871,63.7324,63.9381,6069.0
2020-05-29 11:00:00,65.34,65.36,65.0,65.09,3100.0,64.0067,64.0263,63.6737,63.7618,3100.0
2020-05-29 11:05:00,65.18,65.27,65.08,65.15,3445.0,63.85,63.9381,63.752,63.8206,3445.0
2020-05-29 11:10:00,65.17,65.42,65.15,65.42,5124.0,63.8402,64.0851,63.8206,64.0851,5124.0
2020-05-29 11:15:00,65.5,65.53,65.42,65.46,6841.0,64.1634,64.1928,64.0851,64.1243,6841.0
2020-05-29 11:20:00,65.55,65.55,65.38,65.39,3121.0,64.2124,64.2124,64.0459,64.0557,3121.0
2020-05-29 11:25:00,65.36,65.54,65.33,65.43,4672.0,64.0263,64.2026,63.9969,64.0949,4672.0
2020-05-29 11:30:00,65.42,65.45,65.25,65.37,5995.0,64.0851,64.1145,63.9185,64.0361,5995.0
2020-05-29 11:35:00,65.31,65.56,65.31,65.39,2564.0,63.9773,64.2222,63.9773,64.0557,2564.0
2020-05-29 11:40:00,65.45,65.51,65.38,65.46,2700.0,64.1145,64.1732,64.0459,64.1243,2700.0
2020-05-29 11:45:00,65.45,65.71,65.4,65.7,6459.0,64.1145,64.3692,64.0655,64.3594,6459.0
2020-05-29 11:50:00,65.67,65.72,65.54,65.54,3696.0,64.33,64.379,64.2026,64.2026,3696.0
2020-05-29 11:55:00,65.53,65.66,65.53,65.61,5392.0,64.1928,64.3202,64.1928,64.2712,5392.0
2020-05-29 12:00:00,65.6,65.75,65.6,65.66,4822.0,64.2614,64.4083,64.2614,64.3202,4822.0
2020-05-29 12:05:00,65.68,65.72,65.53,65.53,2823.0,64.3398,64.379,64.1928,64.1928,2823.0
2020-05-29 12:10:00,65.57,65.61,65.52,65.56,4416.0,64.232,64.2712,64.183,64.2222,4416.0
2020-05-29 12:15:00,65.53,65.55,65.21,65.21,6537.0,64.1928,64.2124,63.8794,63.8794,6537.0
2020-05-29 12:20:00,65.2,65.33,65.18,65.29,1900.0,63.8696,63.9969,63.85,63.9577,1900.0
2020-05-29 12:25:00,65.28,65.4,65.22,65.4,7446.0,63.9479,64.0655,63.8892,64.0655,7446.0
2020-05-29 12:30:00,65.4,65.42,65.28,65.4,3497.0,64.0655,64.0851,63.9479,64.0655,3497.0
2020-05-29 12:35:00,65.4,65.45,65.33,65.45,3868.0,64.0655,64.1145,63.9969,64.1145,3868.0
2020-05-29 12:40:00,65.4,65.4,65.26,65.26,4482.0,64.0655,64.0655,63.9283,63.9283,4482.0
2020-05-29 12:45:00,65.28,65.28,65.2,65.22,2500.0,63.9479,63.9479,63.8696,63.8892,2500.0
2020-05-29 12:50:00,65.22,65.24,64.9,64.94,11531.0,63.8892,63.9088,63.5757,63.6149,11531.0
2020-05-29 12:55:00,64.96,65.62,64.96,65.55,11345.0,63.6345,64.281,63.6345,64.2124,11345.0
2020-05-29 13:00:00,65.54,65.68,65.54,65.61,5607.0,64.2026,64.3398,64.2026,64.2712,5607.0
2020-05-29 13:05:00,65.62,65.81,65.61,65.73,3467.0,64.281,64.4671,64.2712,64.3888,3467.0
2020-05-29 13:10:00,65.77,65.99,65.7,65.89,5547.0,64.4279,64.6434,64.3594,64.5455,5547.0
2020-05-29 13:15:00,65.91,65.92,65.76,65.91,5238.0,64.5651,64.5749,64.4181,64.5651,5238.0
2020-05-29 13:20:00,65.94,65.94,65.81,65.81,3607.0,64.5945,64.5945,64.4671,64.4671,3607.0
2020-05-29 13:25:00,65.83,65.92,65.81,65.83,3817.0,64.4867,64.5749,64.4671,64.4867,3817.0
2020-05-29 13:30:00,65.8,65.86,65.77,65.8,2693.0,64.4573,64.5161,64.4279,64.4573,2693.0
2020-05-29 13:35:00,65.75,65.77,65.58,65.67,4657.0,64.4083,64.4279,64.2418,64.33,4657.0
2020-05-29 13:40:00,65.67,65.8,65.66,65.74,7332.0,64.33,64.4573,64.3202,64.3986,7332.0
2020-05-29 13:45:00,65.7,65.87,65.65,65.77,29510.0,64.3594,64.5259,64.3104,64.4279,29510.0
2020-05-29 13:50:00,65.77,65.82,65.7,65.81,17645.0,64.4279,64.4769,64.3594,64.4671,17645.0
2020-05-29 13:55:00,65.83,65.97,65.76,65.89,10252.0,64.4867,64.6239,64.4181,64.5455,10252.0
2020-05-29 14:00:00,65.88,66.0,65.82,65.9,8752.0,64.5357,64.6532,64.4769,64.5553,8752.0
2020-05-29 14:05:00,65.92,66.2,65.83,66.2,24438.0,64.5749,64.8492,64.4867,64.8492,24438.0
2020-05-29 14:10:00,66.27,66.35,66.07,66.07,12910.0,64.9177,64.9961,64.7218,64.7218,12910.0
2020-05-29 14:15:00,66.11,66.31,66.04,66.31,5157.0,64.761,64.9569,64.6924,64.9569,5157.0
2020-05-29 14:20:00,66.34,66.38,66.24,66.31,6445.0,64.9863,65.0255,64.8883,64.9569,6445.0
2020-05-29 14:25:00,66.35,66.42,66.29,66.32,8669.0,64.9961,65.0647,64.9373,64.9667,8669.0
2020-05-29 14:30:00,66.31,66.42,66.24,66.3,8357.0,64.9569,65.0647,64.8883,64.9471,8357.0
2020-05-29 14:35:00,66.36,66.36,66.21,66.26,7920.0,65.0059,65.0059,64.859,64.9079,7920.0
2020-05-29 14:40:00,66.27,66.34,66.12,66.12,8492.0,64.9177,64.9863,64.7708,64.7708,8492.0
2020-05-29 14:45:00,66.14,66.21,66.04,66.05,7647.0,64.7904,64.859,64.6924,64.7022,7647.0
2020-05-29 14:50:00,65.96,65.96,65.38,65.76,36386.0,64.6141,64.6141,64.0459,64.4181,36386.0
2020-05-29 14:55:00,65.8,66.36,65.55,66.31,18593.0,64.4573,65.0059,64.2124,64.9569,18593.0
2020-05-29 15:00:00,66.29,66.72,66.29,66.58,21393.0,64.9373,65.3586,64.9373,65.2214,21393.0
2020-05-29 15:05:00,66.62,66.78,66.51,66.7,14467.0,65.2606,65.4173,65.1528,65.339,14467.0
2020-05-29 15:10:00,66.73,66.9,66.63,66.69,26228.0,65.3683,65.5349,65.2704,65.3292,26228.0
2020-05-29 15:15:00,66.72,66.76,66.55,66.63,11704.0,65.3586,65.3977,65.192,65.2704,11704.0
2020-05-29 15:20:00,66.66,66.79,66.56,66.76,21059.0,65.2998,65.4271,65.2018,65.3977,21059.0
2020-05-29 15:25:00,66.74,66.74,66.44,66.46,14303.0,65.3781,65.3781,65.0843,65.1039,14303.0
2020-05-29 15:30:00,66.47,66.64,66.46,66.59,9647.0,65.1137,65.2802,65.1039,65.2312,9647.0
2020-05-29 15:35:00,66.6,66.67,66.56,66.62,12544.0,65.241,65.3096,65.2018,65.2606,12544.0
2020-05-29 15:40:00,66.62,66.7,66.47,66.69,11536.0,65.2606,65.339,65.1137,65.3292,11536.0
2020-05-29 15:45:00,66.68,66.77,66.6,66.65,24770.0,65.3194,65.4075,65.241,65.29,24770.0
2020-05-29 15:50:00,66.72,67.25,66.72,67.16,95612.0,65.3586,65.8777,65.3586,65.7896,95612.0
2020-05-29 15:55:00,67.13,67.18,66.96,67.05,147304.0,65.7602,65.8092,65.5937,65.6818,147304.0
2020-06-01 09:30:00,66.84,67.23,66.5,66.97,37837.0,65.4761,65.8581,65.143,65.6035,37837.0
2020-06-01 09:35:00,67.07,67.07,66.57,66.89,4852.0,65.7014,65.7014,65.2116,65.5251,4852.0
2020-06-01 09:40:00,66.92,67.38,66.88,67.31,7815.0,65.5545,66.0051,65.5153,65.9365,7815.0
2020-06-01 09:45:00,67.27,67.42,67.1,67.25,12959.0,65.8973,66.0443,65.7308,65.8777,12959.0
2020-06-01 09:50:00,67.14,67.17,66.94,66.95,6718.0,65.77,65.7994,65.5741,65.5839,6718.0
2020-06-01 09:55:00,66.97,67.07,66.9,66.94,5348.0,65.6035,65.7014,65.5349,65.5741,5348.0
2020-06-01 10:00:00,66.93,67.29,66.88,67.25,8471.0,65.5643,65.9169,65.5153,65.8777,8471.0
2020-06-01 10:05:00,67.25,67.56,67.25,67.48,17615.0,65.8777,66.1814,65.8777,66.103,17615.0
2020-06-01 10:10:00,67.42,67.5,67.2,67.47,12304.0,66.0443,66.1226,65.8288,66.0932,12304.0
2020-06-01 10:15:00,67.45,67.5,67.37,67.41,12870.0,66.0737,66.1226,65.9953,66.0345,12870.0
2020-06-01 10:20:00,67.39,67.48,67.27,67.38,6805.0,66.0149,66.103,65.8973,66.0051,6805.0
2020-06-01 10:25:00,67.48,67.8,67.41,67.78,10791.0,66.103,66.4165,66.0345,66.3969,10791.0
2020-06-01 10:30:00,67.8,67.92,67.78,67.85,9268.0,66.4165,66.5341,66.3969,66.4655,9268.0
2020-06-01 10:35:00,67.89,67.89,67.77,67.86,8322.0,66.5047,66.5047,66.3871,66.4753,8322.0
2020-06-01 10:40:00,67.88,67.95,67.78,67.79,11197.0,66.4949,66.5635,66.3969,66.4067,11197.0
2020-06-01 10:45:00,67.76,67.76,67.52,67.52,4990.0,66.3773,66.3773,66.1422,66.1422,4990.0
2020-06-01 10:50:00,67.52,67.63,67.43,67.6,4725.0,66.1422,66.25,66.0541,66.2206,4725.0
2020-06-01 10:55:00,67.61,67.74,67.54,67.74,8931.0,66.2304,66.3577,66.1618,66.3577,8931.0
2020-06-01 11:00:00,67.7,67.71,67.56,67.61,16880.0,66.3186,66.3284,66.1814,66.2304,16880.0
2020-06-01 11:05:00,67.57,67.64,67.45,67.54,11405.0,66.1912,66.2598,66.0737,66.1618,11405.0
2020-06-01 11:10:00,67.54,67.68,67.46,67.67,9193.0,66.1618,66.299,66.0835,66.2892,9193.0
2020-06-01 11:15:00,67.64,67.75,67.57,67.62,7437.0,66.2598,66.3675,66.1912,66.2402,7437.0
2020-06-01 11:20:00,67.63,67.67,67.56,67.6,8327.0,66.25,66.2892,66.1814,66.2206,8327.0
2020-06-01 11:25:00,67.6,67.64,67.46,67.64,6696.0,66.2206,66.2598,66.0835,66.2598,6696.0
2020-06-01 11:30:00,67.64,67.7,67.58,67.63,7356.0,66.2598,66.3186,66.201,66.25,7356.0
2020-06-01 11:35:00,67.64,67.75,67.64,67.75,4300.0,66.2598,66.3675,66.2598,66.3675,4300.0
2020-06-01 11:40:00,67.74,67.77,67.56,67.67,5722.0,66.3577,66.3871,66.1814,66.2892,5722.0
2020-06-01 11:45:00,67.65,67.69,67.59,67.59,4282.0,66.2696,66.3088,66.2108,66.2108,4282.0
2020-06-01 11:50:00,67.62,67.62,67.4,67.4,4712.0,66.2402,66.2402,66.0247,66.0247,4712.0
2020-06-01 11:55:00,67.42,67.52,67.42,67.51,2400.0,66.0443,66.1422,66.0443,66.1324,2400.0
2020-06-01 12:00:00,67.48,67.59,67.46,67.58,3693.0,66.103,66.2108,66.0835,66.201,3693.0
2020-06-01 12:05:00,67.58,67.63,67.56,67.58,4636.0,66.201,66.25,66.1814,66.201,4636.0
2020-06-01 12:10:00,67.6,67.6,67.53,67.55,5750.0,66.2206,66.2206,66.152,66.1716,5750.0
2020-06-01 12:15:00,67.57,67.66,67.55,67.66,5155.0,66.1912,66.2794,66.1716,66.2794,5155.0
2020-06-01 12:20:00,67.66,67.74,67.62,67.73,8414.0,66.2794,66.3577,66.2402,66.3479,8414.0
2020-06-01 12:25:00,67.72,67.72,67.48,67.48,5645.0,66.3381,66.3381,66.103,66.103,5645.0
2020-06-01 12:30:00,67.49,67.61,67.49,67.55,5777.0,66.1128,66.2304,66.1128,66.1716,5777.0
2020-06-01 12:35:00,67.5,67.5,67.43,67.43,4537.0,66.1226,66.1226,66.0541,66.0541,4537.0
2020-06-01 12:40:00,67.38,67.44,67.33,67.44,3800.0,66.0051,66.0639,65.9561,66.0639,3800.0
2020-06-01 12:45:00,67.44,67.54,67.42,67.42,4453.0,66.0639,66.1618,66.0443,66.0443,4453.0
2020-06-01 12:50:00,67.43,67.44,67.34,67.42,4768.0,66.0541,66.0639,65.9659,66.0443,4768.0
2020-06-01 12:55:00,67.37,67.37,67.25,67.29,4896.0,65.9953,65.9953,65.8777,65.9169,4896.0
2020-06-01 13:00:00,67.3,67.57,67.3,67.56,3857.0,65.9267,66.1912,65.9267,66.1814,3857.0
2020-06-01 13:05:00,67.56,67.59,67.53,67.56,2947.0,66.1814,66.2108,66.152,66.1814,2947.0
2020-06-01 13:10:00,67.55,67.65,67.53,67.65,6191.0,66.1716,66.2696,66.152,66.2696,6191.0
2020-06-01 13:15:00,67.65,67.71,67.56,67.6,4211.0,66.2696,66.3284,66.1814,66.2206,4211.0
2020-06-01 13:20:00,67.58,67.62,67.56,67.62,1800.0,66.201,66.2402,66.1814,66.2402,1800.0
2020-06-01 13:25:00,67.62,67.63,67.52,67.59,4432.0,66.2402,66.25,66.1422,66.2108,4432.0
2020-06-01 13:30:00,67.59,67.63,67.55,67.56,3871.0,66.2108,66.25,66.1716,66.1814,3871.0
2020-06-01 13:35:00,67.54,67.54,67.43,67.5,6140.0,66.1618,66.1618,66.0541,66.1226,6140.0
2020-06-01 13:40:00,67.5,67.5,67.36,67.39,4102.0,66.1226,66.1226,65.9855,66.0149,4102.0
2020-06-01 13:45:00,67.38,67.49,67.36,67.39,5592.0,66.0051,66.1128,65.9855,66.0149,5592.0
2020-06-01 13:50:00,67.4,67.44,67.23,67.26,3713.0,66.0247,66.0639,65.8581,65.8875,3713.0
2020-06-01 13:55:00,67.26,67.28,67.2,67.25,6409.0,65.8875,65.9071,65.8288,65.8777,6409.0
2020-06-01 14:00:00,67.25,67.29,67.22,67.27,5355.0,65.8777,65.9169,65.8484,65.8973,5355.0
2020-06-01 14:05:00,67.28,67.3,67.22,67.22,3945.0,65.9071,65.9267,65.8484,65.8484,3945.0
2020-06-01 14:10:00,67.23,67.24,67.1,67.11,6344.0,65.8581,65.8679,65.7308,65.7406,6344.0
2020-06-01 14:15:00,67.14,67.21,67.05,67.18,6034.0,65.77,65.8386,65.6818,65.8092,6034.0
2020-06-01 14:20:00,67.19,67.19,67.05,67.08,14039.0,65.819,65.819,65.6818,65.7112,14039.0
2020-06-01 14:25:00,67.07,67.2,67.06,67.15,5900.0,65.7014,65.8288,65.6916,65.7798,5900.0
2020-06-01 14:30:00,67.15,67.24,67.12,67.2,3396.0,65.7798,65.8679,65.7504,65.8288,3396.0
2020-06-01 14:35:00,67.22,67.24,67.18,67.21,3181.0,65.8484,65.8679,65.8092,65.8386,3181.0
2020-06-01 14:40:00,67.2,67.25,67.18,67.18,6227.0,65.8288,65.8777,65.8092,65.8092,6227.0
2020-06-01 14:45:00,67.19,67.27,67.15,67.25,4743.0,65.819,65.8973,65.7798,65.8777,4743.0
2020-06-01 14:50:00,67.25,67.34,67.24,67.32,3675.0,65.8777,65.9659,65.8679,65.9463,3675.0
2020-06-01 14:55:00,67.29,67.33,67.23,67.25,4932.0,65.9169,65.9561,65.8581,65.8777,4932.0
2020-06-01 15:00:00,67.26,67.27,67.2,67.27,9499.0,65.8875,65.8973,65.8288,65.8973,9499.0
2020-06-01 15:05:00,67.27,67.27,67.1,67.16,7800.0,65.8973,65.8973,65.7308,65.7896,7800.0
2020-06-01 15:10:00,67.15,67.17,67.0,67.02,7663.0,65.7798,65.7994,65.6328,65.6524,7663.0
2020-06-01 15:15:00,67.0,67.09,66.93,67.08,7844.0,65.6328,65.721,65.5643,65.7112,7844.0
2020-06-01 15:20:00,67.07,67.15,67.04,67.11,8350.0,65.7014,65.7798,65.672,65.7406,8350.0
2020-06-01 15:25:00,67.11,67.22,67.11,67.2,11547.0,65.7406,65.8484,65.7406,65.8288,11547.0
2020-06-01 15:30:00,67.2,67.37,67.18,67.34,13553.0,65.8288,65.9953,65.8092,65.9659,13553.0
2020-06-01 15:35:00,67.34,67.37,67.22,67.24,10636.0,65.9659,65.9953,65.8484,65.8679,10636.0
2020-06-01 15:40:00,67.24,67.28,67.19,67.28,10212.0,65.8679,65.9071,65.819,65.9071,10212.0
2020-06-01 15:45:00,67.26,67.27,67.15,67.25,12247.0,65.8875,65.8973,65.7798,65.8777,12247.0
2020-06-01 15:50:00,67.24,67.32,67.12,67.13,24869.0,65.8679,65.9463,65.7504,65.7602,24869.0
2020-06-01 15:55:00,67.14,67.21,67.09,67.21,72253.0,65.77,65.8386,65.721,65.8386,72253.0
2020-06-02 09:30:00,67.38,67.52,67.12,67.35,27091.0,66.0051,66.1422,65.7504,65.9757,27091.0
2020-06-02 09:35:00,67.39,67.52,67.19,67.5,9417.0,66.0149,66.1422,65.819,66.1226,9417.0
2020-06-02 09:40:00,67.5,67.5,67.23,67.48,8174.0,66.1226,66.1226,65.8581,66.103,8174.0
2020-06-02 09:45:00,67.48,67.48,67.15,67.26,8800.0,66.103,66.103,65.7798,65.8875,8800.0
2020-06-02 09:50:00,67.29,67.53,67.26,67.47,11912.0,65.9169,66.152,65.8875,66.0932,11912.0
2020-06-02 09:55:00,67.52,67.89,67.45,67.89,10746.0,66.1422,66.5047,66.0737,66.5047,10746.0
2020-06-02 10:00:00,67.85,68.1,67.85,67.98,12096.0,66.4655,66.7104,66.4655,66.5928,12096.0
2020-06-02 10:05:00,67.98,68.05,67.88,68.01,5233.0,66.5928,66.6614,66.4949,66.6222,5233.0
2020-06-02 10:10:00,68.02,68.13,67.98,68.03,6096.0,66.632,66.7398,66.5928,66.6418,6096.0
2020-06-02 10:15:00,68.03,68.23,67.98,68.2,9147.0,66.6418,66.8377,66.5928,66.8084,9147.0
2020-06-02 10:20:00,68.22,68.34,68.18,68.34,10147.0,66.8279,66.9455,66.7888,66.9455,10147.0
2020-06-02 10:25:00,68.34,68.43,68.26,68.43,11475.0,66.9455,67.0337,66.8671,67.0337,11475.0
2020-06-02 10:30:00,68.43,68.43,68.05,68.06,5692.0,67.0337,67.0337,66.6614,66.6712,5692.0
2020-06-02 10:35:00,68.08,68.26,68.08,68.13,6466.0,66.6908,66.8671,66.6908,66.7398,6466.0
2020-06-02 10:40:00,68.09,68.09,67.85,67.88,10672.0,66.7006,66.7006,66.4655,66.4949,10672.0
2020-06-02 10:45:00,67.88,67.92,67.67,67.7,11158.0,66.4949,66.5341,66.2892,66.3186,11158.0
2020-06-02 10:50:00,67.69,67.71,67.54,67.71,7212.0,66.3088,66.3284,66.1618,66.3284,7212.0
2020-06-02 10:55:00,67.7,67.84,67.64,67.69,8043.0,66.3186,66.4557,66.2598,66.3088,8043.0
2020-06-02 11:00:00,67.63,67.67,67.39,67.55,23410.0,66.25,66.2892,66.0149,66.1716,23410.0
2020-06-02 11:05:00,67.53,67.61,67.43,67.44,15706.0,66.152,66.2304,66.0541,66.0639,15706.0
2020-06-02 11:10:00,67.42,67.64,67.41,67.6,15417.0,66.0443,66.2598,66.0345,66.2206,15417.0
2020-06-02 11:15:00,67.56,67.7,67.52,67.65,13597.0,66.1814,66.3186,66.1422,66.2696,13597.0
2020-06-02 11:20:00,67.67,67.71,67.58,67.66,7806.0,66.2892,66.3284,66.201,66.2794,7806.0
2020-06-02 11:25:00,67.67,67.73,67.57,67.59,11445.0,66.2892,66.3479,66.1912,66.2108,11445.0
2020-06-02 11:30:00,67.57,67.72,67.52,67.7,7878.0,66.1912,66.3381,66.1422,66.3186,7878.0
2020-06-02 11:35:00,67.73,67.87,67.69,67.78,5244.0,66.3479,66.4851,66.3088,66.3969,5244.0
2020-06-02 11:40:00,67.82,67.93,67.79,67.9,8690.0,66.4361,66.5439,66.4067,66.5145,8690.0
2020-06-02 11:45:00,67.91,67.95,67.81,67.95,3697.0,66.5243,66.5635,66.4263,66.5635,3697.0
2020-06-02 11:50:00,67.91,67.94,67.83,67.9,5736.0,66.5243,66.5537,66.4459,66.5145,5736.0
2020-06-02 11:55:00,67.92,67.95,67.82,67.91,5432.0,66.5341,66.5635,66.4361,66.5243,5432.0
2020-06-02 12:00:00,67.93,68.11,67.91,68.04,6815.0,66.5439,66.7202,66.5243,66.6516,6815.0
2020-06-02 12:05:00,68.09,68.12,68.07,68.1,6298.0,66.7006,66.73,66.681,66.7104,6298.0
2020-06-02 12:10:00,68.08,68.22,68.06,68.22,4250.0,66.6908,66.8279,66.6712,66.8279,4250.0
2020-06-02 12:15:00,68.22,68.24,68.18,68.22,6369.0,66.8279,66.8475,66.7888,66.8279,6369.0
2020-06-02 12:20:00,68.24,68.33,68.23,68.26,8048.0,66.8475,66.9357,66.8377,66.8671,8048.0
2020-06-02 12:25:00,68.29,68.32,68.25,68.28,6801.0,66.8965,66.9259,66.8573,66.8867,6801.0
2020-06-02 12:30:00,68.3,68.43,68.27,68.4,11317.0,66.9063,67.0337,66.8769,67.0043,11317.0
2020-06-02 12:35:00,68.38,68.4,68.25,68.39,8730.0,66.9847,67.0043,66.8573,66.9945,8730.0
2020-06-02 12:40:00,68.42,68.5,68.35,68.45,6044.0,67.0239,67.1022,66.9553,67.0533,6044.0
2020-06-02 12:45:00,68.46,68.48,68.37,68.37,6446.0,67.063,67.0826,66.9749,66.9749,6446.0
2020-06-02 12:50:00,68.38,68.43,68.34,68.37,6918.0,66.9847,67.0337,66.9455,66.9749,6918.0
2020-06-02 12:55:00,68.36,68.51,68.36,68.46,10214.0,66.9651,67.112,66.9651,67.063,10214.0
2020-06-02 13:00:00,68.46,68.53,68.42,68.5,11277.0,67.063,67.1316,67.0239,67.1022,11277.0
2020-06-02 13:05:00,68.52,68.6,68.52,68.57,6455.0,67.1218,67.2002,67.1218,67.1708,6455.0
2020-06-02 13:10:00,68.58,68.67,68.57,68.67,6935.0,67.1806,67.2688,67.1708,67.2688,6935.0
2020-06-02 13:15:00,68.67,68.73,68.61,68.73,6328.0,67.2688,67.3275,67.21,67.3275,6328.0
2020-06-02 13:20:00,68.72,68.8,68.62,68.63,11568.0,67.3177,67.3961,67.2198,67.2296,11568.0
2020-06-02 13:25:00,68.66,68.69,68.56,68.56,6417.0,67.259,67.2884,67.161,67.161,6417.0
2020-06-02 13:30:00,68.59,68.71,68.53,68.7,5855.0,67.1904,67.3079,67.1316,67.2982,5855.0
2020-06-02 13:35:00,68.71,68.93,68.71,68.89,18689.0,67.3079,67.5235,67.3079,67.4843,18689.0
2020-06-02 13:40:00,68.89,68.98,68.88,68.95,6834.0,67.4843,67.5724,67.4745,67.543,6834.0
2020-06-02 13:45:00,68.96,68.98,68.8,68.82,6341.0,67.5528,67.5724,67.3961,67.4157,6341.0
2020-06-02 13:50:00,68.82,68.83,68.65,68.68,7330.0,67.4157,67.4255,67.2492,67.2786,7330.0
2020-06-02 13:55:00,68.69,68.74,68.68,68.72,4965.0,67.2884,67.3373,67.2786,67.3177,4965.0
2020-06-02 14:00:00,68.73,68.79,68.7,68.75,7609.0,67.3275,67.3863,67.2982,67.3471,7609.0
2020-06-02 14:05:00,68.76,68.76,68.62,68.7,6112.0,67.3569,67.3569,67.2198,67.2982,6112.0
2020-06-02 14:10:00,68.7,68.73,68.68,68.73,4396.0,67.2982,67.3275,67.2786,67.3275,4396.0
2020-06-02 14:15:00,68.72,68.77,68.68,68.76,9503.0,67.3177,67.3667,67.2786,67.3569,9503.0
2020-06-02 14:20:00,68.75,68.82,68.72,68.82,3524.0,67.3471,67.4157,67.3177,67.4157,3524.0
2020-06-02 14:25:00,68.85,68.85,68.67,68.68,5594.0,67.4451,67.4451,67.2688,67.2786,5594.0
2020-06-02 14:30:00,68.71,68.71,68.52,68.53,6002.0,67.3079,67.3079,67.1218,67.1316,6002.0
2020-06-02 14:35:00,68.53,68.65,68.53,68.63,6089.0,67.1316,67.2492,67.1316,67.2296,6089.0
2020-06-02 14:40:00,68.68,68.78,68.63,68.78,5918.0,67.2786,67.3765,67.2296,67.3765,5918.0
2020-06-02 14:45:00,68.79,68.84,68.78,68.83,7034.0,67.3863,67.4353,67.3765,67.4255,7034.0
2020-06-02 14:50:00,68.86,68.87,68.72,68.8,6368.0,67.4549,67.4647,67.3177,67.3961,6368.0
2020-06-02 14:55:00,68.84,68.91,68.75,68.75,7489.0,67.4353,67.5039,67.3471,67.3471,7489.0
2020-06-02 15:00:00,68.78,68.81,68.65,68.7,8242.0,67.3765,67.4059,67.2492,67.2982,8242.0
2020-06-02 15:05:00,68.71,68.73,68.59,68.59,6829.0,67.3079,67.3275,67.1904,67.1904,6829.0
2020-06-02 15:10:00,68.62,68.68,68.58,68.64,7491.0,67.2198,67.2786,67.1806,67.2394,7491.0
2020-06-02 15:15:00,68.66,68.74,68.66,68.71,6062.0,67.259,67.3373,67.259,67.3079,6062.0
2020-06-02 15:20:00,68.71,68.79,68.63,68.67,8743.0,67.3079,67.3863,67.2296,67.2688,8743.0
2020-06-02 15:25:00,68.66,68.73,68.56,68.67,12230.0,67.259,67.3275,67.161,67.2688,12230.0
2020-06-02 15:30:00,68.68,68.72,68.56,68.69,13909.0,67.2786,67.3177,67.161,67.2884,13909.0
2020-06-02 15:35:00,68.71,68.83,68.68,68.75,17227.0,67.3079,67.4255,67.2786,67.3471,17227.0
2020-06-02 15:40:00,68.74,68.79,68.68,68.77,20141.0,67.3373,67.3863,67.2786,67.3667,20141.0
2020-06-02 15:45:00,68.75,68.79,68.65,68.78,15159.0,67.3471,67.3863,67.2492,67.3765,15159.0
2020-06-02 15:50:00,68.79,69.13,68.79,69.13,60632.0,67.3863,67.7194,67.3863,67.7194,60632.0
2020-06-02 15:55:00,69.14,69.49,69.03,69.47,109531.0,67.7292,68.072,67.6214,68.0524,109531.0
2020-06-03 09:30:00,71.27,71.99,70.62,71.71,77569.0,69.8157,70.521,69.179,70.2467,77569.0
2020-06-03 09:35:00,71.75,72.02,71.34,71.42,32815.0,70.2859,70.5504,69.8843,69.9626,32815.0
2020-06-03 09:40:00,71.47,71.95,71.4,71.95,21662.0,70.0116,70.4818,69.9431,70.4818,21662.0
2020-06-03 09:45:00,71.97,72.16,71.85,72.02,18199.0,70.5014,70.6875,70.3839,70.5504,18199.0
2020-06-03 09:50:00,71.97,72.18,71.71,71.75,19068.0,70.5014,70.7071,70.2467,70.2859,19068.0
2020-06-03 09:55:00,71.76,71.84,71.51,71.71,20505.0,70.2957,70.3741,70.0508,70.2467,20505.0
2020-06-03 10:00:00,71.72,72.03,71.72,71.95,19075.0,70.2565,70.5602,70.2565,70.4818,19075.0
2020-06-03 10:05:00,72.0,72.06,71.89,71.97,17927.0,70.5308,70.5896,70.4231,70.5014,17927.0
2020-06-03 10:10:00,71.96,71.96,71.78,71.86,14665.0,70.4916,70.4916,70.3153,70.3937,14665.0
2020-06-03 10:15:00,71.84,72.08,71.77,72.08,14569.0,70.3741,70.6092,70.3055,70.6092,14569.0
2020-06-03 10:20:00,72.05,72.12,71.94,72.04,27477.0,70.5798,70.6484,70.472,70.57,27477.0
2020-06-03 10:25:00,72.06,72.35,72.05,72.3,14093.0,70.5896,70.8737,70.5798,70.8247,14093.0
2020-06-03 10:30:00,72.3,72.34,72.17,72.21,17760.0,70.8247,70.8639,70.6973,70.7365,17760.0
2020-06-03 10:35:00,72.24,72.33,72.22,72.26,9998.0,70.7659,70.8541,70.7463,70.7855,9998.0
2020-06-03 10:40:00,72.26,72.38,72.2,72.38,23023.0,70.7855,70.9031,70.7267,70.9031,23023.0
2020-06-03 10:45:00,72.42,72.75,72.41,72.75,25729.0,70.9422,71.2655,70.9324,71.2655,25729.0
2020-06-03 10:50:00,72.74,72.93,72.63,72.92,19921.0,71.2557,71.4418,71.148,71.432,19921.0
2020-06-03 10:55:00,72.91,72.95,72.76,72.78,16148.0,71.4222,71.4614,71.2753,71.2949,16148.0
2020-06-03 11:00:00,72.75,72.99,72.64,72.97,13433.0,71.2655,71.5006,71.1578,71.481,13433.0
2020-06-03 11:05:00,72.98,73.1,72.86,73.0,27976.0,71.4908,71.6084,71.3733,71.5104,27976.0
2020-06-03 11:10:00,72.95,73.06,72.85,72.98,11610.0,71.4614,71.5692,71.3635,71.4908,11610.0
2020-06-03 11:15:00,72.98,73.27,72.97,73.18,15169.0,71.4908,71.7749,71.481,71.6867,15169.0
2020-06-03 11:20:00,73.2,73.41,73.14,73.37,30675.0,71.7063,71.912,71.6476,71.8729,30675.0
2020-06-03 11:25:00,73.43,73.48,73.23,73.28,33949.0,71.9316,71.9806,71.7357,71.7847,33949.0
2020-06-03 11:30:00,73.28,73.35,73.05,73.28,22020.0,71.7847,71.8533,71.5594,71.7847,22020.0
2020-06-03 11:35:00,73.26,73.31,73.21,73.27,18528.0,71.7651,71.8141,71.7161,71.7749,18528.0
2020-06-03 11:40:00,73.28,73.35,73.02,73.11,27612.0,71.7847,71.8533,71.53,71.6182,27612.0
2020-06-03 11:45:00,73.13,73.17,72.94,72.98,15559.0,71.6378,71.6769,71.4516,71.4908,15559.0
2020-06-03 11:50:00,72.98,73.05,72.75,72.76,16080.0,71.4908,71.5594,71.2655,71.2753,16080.0
2020-06-03 11:55:00,72.75,72.84,72.7,72.78,14793.0,71.2655,71.3537,71.2165,71.2949,14793.0
2020-06-03 12:00:00,72.76,72.91,72.7,72.83,15886.0,71.2753,71.4222,71.2165,71.3439,15886.0
2020-06-03 12:05:00,72.8,72.92,72.62,72.64,17376.0,71.3145,71.432,71.1382,71.1578,17376.0
2020-06-03 12:10:00,72.64,72.71,72.58,72.62,9967.0,71.1578,71.2263,71.099,71.1382,9967.0
2020-06-03 12:15:00,72.65,72.73,72.57,72.65,14977.0,71.1675,71.2459,71.0892,71.1675,14977.0
2020-06-03 12:20:00,72.67,72.74,72.61,72.7,9974.0,71.1871,71.2557,71.1284,71.2165,9974.0
2020-06-03 12:25:00,72.71,72.78,72.68,72.77,22605.0,71.2263,71.2949,71.1969,71.2851,22605.0
2020-06-03 12:30:00,72.79,72.92,72.77,72.81,9965.0,71.3047,71.432,71.2851,71.3243,9965.0
2020-06-03 12:35:00,72.79,72.84,72.67,72.73,9910.0,71.3047,71.3537,71.1871,71.2459,9910.0
2020-06-03 12:40:00,72.72,72.73,72.55,72.57,10196.0,71.2361,71.2459,71.0696,71.0892,10196.0
2020-06-03 12:45:00,72.6,72.65,72.52,72.62,7950.0,71.1186,71.1675,71.0402,71.1382,7950.0
2020-06-03 12:50:00,72.64,72.76,72.57,72.58,11352.0,71.1578,71.2753,71.0892,71.099,11352.0
2020-06-03 12:55:00,72.57,72.66,72.55,72.63,7759.0,71.0892,71.1773,71.0696,71.148,7759.0
2020-06-03 13:00:00,72.63,72.8,72.62,72.8,10271.0,71.148,71.3145,71.1382,71.3145,10271.0
2020-06-03 13:05:00,72.81,72.93,72.81,72.89,6304.0,71.3243,71.4418,71.3243,71.4027,6304.0
2020-06-03 13:10:00,72.9,72.94,72.78,72.89,8877.0,71.4124,71.4516,71.2949,71.4027,8877.0
2020-06-03 13:15:00,72.87,73.06,72.85,72.99,13360.0,71.3831,71.5692,71.3635,71.5006,13360.0
2020-06-03 13:20:00,73.0,73.03,72.97,73.0,9013.0,71.5104,71.5398,71.481,71.5104,9013.0
2020-06-03 13:25:00,72.98,73.01,72.88,72.9,25790.0,71.4908,71.5202,71.3929,71.4124,25790.0
2020-06-03 13:30:00,72.91,72.94,72.79,72.88,9434.0,71.4222,71.4516,71.3047,71.3929,9434.0
2020-06-03 13:35:00,72.89,72.89,72.75,72.89,10525.0,71.4027,71.4027,71.2655,71.4027,10525.0
2020-06-03 13:40:00,72.86,73.07,72.82,73.07,10183.0,71.3733,71.579,71.3341,71.579,10183.0
2020-06-03 13:45:00,73.04,73.05,72.9,72.91,10985.0,71.5496,71.5594,71.4124,71.4222,10985.0
2020-06-03 13:50:00,72.89,73.03,72.86,73.02,12193.0,71.4027,71.5398,71.3733,71.53,12193.0
2020-06-03 13:55:00,73.03,73.12,73.02,73.1,8833.0,71.5398,71.628,71.53,71.6084,8833.0
2020-06-03 14:00:00,73.11,73.19,73.05,73.11,24215.0,71.6182,71.6965,71.5594,71.6182,24215.0
2020-06-03 14:05:00,73.1,73.12,72.97,72.97,16746.0,71.6084,71.628,71.481,71.481,16746.0
2020-06-03 14:10:00,72.97,73.07,72.91,72.92,11097.0,71.481,71.579,71.4222,71.432,11097.0
2020-06-03 14:15:00,72.92,73.05,72.87,73.0,27036.0,71.432,71.5594,71.3831,71.5104,27036.0
2020-06-03 14:20:00,72.98,72.98,72.84,72.87,13981.0,71.4908,71.4908,71.3537,71.3831,13981.0
2020-06-03 14:25:00,72.86,73.0,72.85,72.93,9353.0,71.3733,71.5104,71.3635,71.4418,9353.0
2020-06-03 14:30:00,72.92,73.0,72.77,72.8,11345.0,71.432,71.5104,71.2851,71.3145,11345.0
2020-06-03 14:35:00,72.8,72.82,72.67,72.71,12830.0,71.3145,71.3341,71.1871,71.2263,12830.0
2020-06-03 14:40:00,72.7,72.73,72.62,72.62,8655.0,71.2165,71.2459,71.1382,71.1382,8655.0
2020-06-03 14:45:00,72.62,72.84,72.62,72.76,6827.0,71.1382,71.3537,71.1382,71.2753,6827.0
2020-06-03 14:50:00,72.77,72.81,72.69,72.81,7999.0,71.2851,71.3243,71.2067,71.3243,7999.0
2020-06-03 14:55:00,72.78,72.93,72.78,72.83,18697.0,71.2949,71.4418,71.2949,71.3439,18697.0
2020-06-03 15:00:00,72.82,72.82,72.62,72.71,13765.0,71.3341,71.3341,71.1382,71.2263,13765.0
2020-06-03 15:05:00,72.7,72.7,72.58,72.61,30720.0,71.2165,71.2165,71.099,71.1284,30720.0
2020-06-03 15:10:00,72.61,72.82,72.61,72.78,20733.0,71.1284,71.3341,71.1284,71.2949,20733.0
2020-06-03 15:15:00,72.77,72.77,72.54,72.75,20923.0,71.2851,71.2851,71.0598,71.2655,20923.0
2020-06-03 15:20:00,72.74,72.77,72.63,72.77,24867.0,71.2557,71.2851,71.148,71.2851,24867.0
2020-06-03 15:25:00,72.76,72.84,72.67,72.69,28249.0,71.2753,71.3537,71.1871,71.2067,28249.0
2020-06-03 15:30:00,72.69,72.73,72.53,72.57,28623.0,71.2067,71.2459,71.05,71.0892,28623.0
2020-06-03 15:35:00,72.57,72.64,72.52,72.64,26495.0,71.0892,71.1578,71.0402,71.1578,26495.0
2020-06-03 15:40:00,72.63,72.7,72.57,72.57,30967.0,71.148,71.2165,71.0892,71.0892,30967.0
2020-06-03 15:45:00,72.55,72.71,72.46,72.67,37368.0,71.0696,71.2263,70.9814,71.1871,37368.0
2020-06-03 15:50:00,72.69,72.83,72.62,72.66,65355.0,71.2067,71.3439,71.1382,71.1773,65355.0
2020-06-03 15:55:00,72.67,72.67,72.26,72.26,134403.0,71.1871,71.1871,70.7855,70.7855,134403.0
2020-06-04 09:30:00,72.33,72.45,72.02,72.12,34553.0,70.8541,70.9716,70.5504,70.6484,34553.0
2020-06-04 09:35:00,72.11,72.25,71.84,72.08,14814.0,70.6386,70.7757,70.3741,70.6092,14814.0
2020-06-04 09:40:00,72.03,72.07,71.91,71.96,13962.0,70.5602,70.5994,70.4426,70.4916,13962.0
2020-06-04 09:45:00,71.96,72.25,71.89,72.25,8934.0,70.4916,70.7757,70.4231,70.7757,8934.0
2020-06-04 09:50:00,72.32,72.81,72.28,72.81,22864.0,70.8443,71.3243,70.8051,71.3243,22864.0
2020-06-04 09:55:00,72.85,72.96,72.73,72.73,16734.0,71.3635,71.4712,71.2459,71.2459,16734.0
2020-06-04 10:00:00,72.73,72.73,72.39,72.57,15542.0,71.2459,71.2459,70.9129,71.0892,15542.0
2020-06-04 10:05:00,72.57,72.9,72.38,72.85,15452.0,71.0892,71.4124,70.9031,71.3635,15452.0
2020-06-04 10:10:00,72.85,72.95,72.78,72.95,9700.0,71.3635,71.4614,71.2949,71.4614,9700.0
2020-06-04 10:15:00,72.96,73.18,72.9,73.17,24550.0,71.4712,71.6867,71.4124,71.6769,24550.0
2020-06-04 10:20:00,73.17,73.23,73.05,73.23,15200.0,71.6769,71.7357,71.5594,71.7357,15200.0
2020-06-04 10:25:00,73.17,73.21,73.06,73.13,16462.0,71.6769,71.7161,71.5692,71.6378,16462.0
2020-06-04 10:30:00,73.16,73.51,73.15,73.47,22639.0,71.6671,72.01,71.6573,71.9708,22639.0
2020-06-04 10:35:00,73.43,73.54,73.29,73.36,15910.0,71.9316,72.0394,71.7945,71.8631,15910.0
2020-06-04 10:40:00,73.36,73.38,73.13,73.28,31152.0,71.8631,71.8827,71.6378,71.7847,31152.0
2020-06-04 10:45:00,73.26,73.49,73.16,73.49,12144.0,71.7651,71.9904,71.6671,71.9904,12144.0
2020-06-04 10:50:00,73.48,73.63,73.38,73.6,11703.0,71.9806,72.1276,71.8827,72.0982,11703.0
2020-06-04 10:55:00,73.58,73.61,73.49,73.51,10421.0,72.0786,72.108,71.9904,72.01,10421.0
2020-06-04 11:00:00,73.54,73.61,73.39,73.56,14954.0,72.0394,72.108,71.8924,72.059,14954.0
2020-06-04 11:05:00,73.55,73.69,73.33,73.33,13976.0,72.0492,72.1863,71.8337,71.8337,13976.0
2020-06-04 11:10:00,73.33,73.33,72.65,72.68,19532.0,71.8337,71.8337,71.1675,71.1969,19532.0
2020-06-04 11:15:00,72.66,72.77,72.5,72.73,12966.0,71.1773,71.2851,71.0206,71.2459,12966.0
2020-06-04 11:20:00,72.73,72.95,72.66,72.82,12662.0,71.2459,71.4614,71.1773,71.3341,12662.0
2020-06-04 11:25:00,72.8,72.81,72.65,72.75,14407.0,71.3145,71.3243,71.1675,71.2655,14407.0
2020-06-04 11:30:00,72.7,72.91,72.64,72.88,7951.0,71.2165,71.4222,71.1578,71.3929,7951.0
2020-06-04 11:35:00,72.9,73.12,72.8,73.11,8206.0,71.4124,71.628,71.3145,71.6182,8206.0
2020-06-04 11:40:00,73.13,73.16,72.8,72.84,6769.0,71.6378,71.6671,71.3145,71.3537,6769.0
2020-06-04 11:45:00,72.83,72.84,72.73,72.77,8752.0,71.3439,71.3537,71.2459,71.2851,8752.0
2020-06-04 11:50:00,72.7,72.85,72.67,72.71,10901.0,71.2165,71.3635,71.1871,71.2263,10901.0
2020-06-04 11:55:00,72.78,72.86,72.74,72.75,3281.0,71.2949,71.3733,71.2557,71.2655,3281.0
2020-06-04 12:00:00,72.75,72.75,72.59,72.59,5250.0,71.2655,71.2655,71.1088,71.1088,5250.0
2020-06-04 12:05:00,72.61,72.68,72.58,72.68,7763.0,71.1284,71.1969,71.099,71.1969,7763.0
2020-06-04 12:10:00,72.68,72.72,72.62,72.64,12313.0,71.1969,71.2361,71.1382,71.1578,12313.0
2020-06-04 12:15:00,72.63,72.88,72.57,72.85,11575.0,71.148,71.3929,71.0892,71.3635,11575.0
2020-06-04 12:20:00,72.84,72.93,72.73,72.91,10778.0,71.3537,71.4418,71.2459,71.4222,10778.0
2020-06-04 12:25:00,72.9,72.92,72.76,72.78,8983.0,71.4124,71.432,71.2753,71.2949,8983.0
2020-06-04 12:30:00,72.78,72.79,72.48,72.53,16101.0,71.2949,71.3047,71.001,71.05,16101.0
2020-06-04 12:35:00,72.55,72.56,72.46,72.56,8886.0,71.0696,71.0794,70.9814,71.0794,8886.0
2020-06-04 12:40:00,72.55,72.63,72.53,72.54,12432.0,71.0696,71.148,71.05,71.0598,12432.0
2020-06-04 12:45:00,72.56,72.7,72.47,72.65,10573.0,71.0794,71.2165,70.9912,71.1675,10573.0
2020-06-04 12:50:00,72.67,72.73,72.61,72.64,9984.0,71.1871,71.2459,71.1284,71.1578,9984.0
2020-06-04 12:55:00,72.69,72.69,72.49,72.49,11214.0,71.2067,71.2067,71.0108,71.0108,11214.0
2020-06-04 13:00:00,72.5,72.66,72.45,72.59,13308.0,71.0206,71.1773,70.9716,71.1088,13308.0
2020-06-04 13:05:00,72.6,72.6,72.39,72.46,43694.0,71.1186,71.1186,70.9129,70.9814,43694.0
2020-06-04 13:10:00,72.44,72.64,72.41,72.64,10573.0,70.9618,71.1578,70.9324,71.1578,10573.0
2020-06-04 13:15:00,72.69,72.77,72.59,72.65,7733.0,71.2067,71.2851,71.1088,71.1675,7733.0
2020-06-04 13:20:00,72.65,72.76,72.63,72.7,8061.0,71.1675,71.2753,71.148,71.2165,8061.0
2020-06-04 13:25:00,72.7,72.82,72.7,72.74,10063.0,71.2165,71.3341,71.2165,71.2557,10063.0
2020-06-04 13:30:00,72.75,72.97,72.73,72.97,5766.0,71.2655,71.481,71.2459,71.481,5766.0
2020-06-04 13:35:00,72.99,73.16,72.89,73.16,7717.0,71.5006,71.6671,71.4027,71.6671,7717.0
2020-06-04 13:40:00,73.15,73.49,73.14,73.46,14042.0,71.6573,71.9904,71.6476,71.961,14042.0
2020-06-04 13:45:00,73.49,73.62,73.42,73.61,22992.0,71.9904,72.1178,71.9218,72.108,22992.0
2020-06-04 13:50:00,73.6,73.6,73.48,73.53,11269.0,72.0982,72.0982,71.9806,72.0296,11269.0
2020-06-04 13:55:00,73.53,73.61,73.52,73.55,11756.0,72.0296,72.108,72.0198,72.0492,11756.0
2020-06-04 14:00:00,73.59,73.64,73.55,73.57,10513.0,72.0884,72.1373,72.0492,72.0688,10513.0
2020-06-04 14:05:00,73.56,73.56,73.3,73.48,13232.0,72.059,72.059,71.8043,71.9806,13232.0
2020-06-04 14:10:00,73.48,73.6,73.4,73.6,7188.0,71.9806,72.0982,71.9022,72.0982,7188.0
2020-06-04 14:15:00,73.6,73.6,73.36,73.38,8941.0,72.0982,72.0982,71.8631,71.8827,8941.0
2020-06-04 14:20:00,73.37,73.45,73.3,73.31,9472.0,71.8729,71.9512,71.8043,71.8141,9472.0
2020-06-04 14:25:00,73.33,73.38,73.24,73.34,11839.0,71.8337,71.8827,71.7455,71.8435,11839.0
2020-06-04 14:30:00,73.32,73.37,73.02,73.1,15790.0,71.8239,71.8729,71.53,71.6084,15790.0
2020-06-04 14:35:00,73.11,73.36,73.11,73.34,9754.0,71.6182,71.8631,71.6182,71.8435,9754.0
2020-06-04 14:40:00,73.36,73.36,73.2,73.26,7097.0,71.8631,71.8631,71.7063,71.7651,7097.0
2020-06-04 14:45:00,73.28,73.41,73.22,73.38,9413.0,71.7847,71.912,71.7259,71.8827,9413.0
2020-06-04 14:50:00,73.38,73.62,73.38,73.55,14544.0,71.8827,72.1178,71.8827,72.0492,14544.0
2020-06-04 14:55:00,73.55,73.55,73.22,73.26,15456.0,72.0492,72.0492,71.7259,71.7651,15456.0
2020-06-04 15:00:00,73.26,73.44,73.25,73.38,11981.0,71.7651,71.9414,71.7553,71.8827,11981.0
2020-06-04 15:05:00,73.32,73.33,72.99,73.01,19270.0,71.8239,71.8337,71.5006,71.5202,19270.0
2020-06-04 15:10:00,73.0,73.03,72.82,72.83,15602.0,71.5104,71.5398,71.3341,71.3439,15602.0
2020-06-04 15:15:00,72.81,73.03,72.69,72.99,22090.0,71.3243,71.5398,71.2067,71.5006,22090.0
2020-06-04 15:20:00,72.99,73.1,72.92,73.0,15802.0,71.5006,71.6084,71.432,71.5104,15802.0
2020-06-04 15:25:00,73.02,73.11,72.89,72.91,17245.0,71.53,71.6182,71.4027,71.4222,17245.0
2020-06-04 15:30:00,72.91,73.16,72.87,73.08,20942.0,71.4222,71.6671,71.3831,71.5888,20942.0
2020-06-04 15:35:00,73.09,73.17,72.88,72.89,27867.0,71.5986,71.6769,71.3929,71.4027,27867.0
2020-06-04 15:40:00,72.89,73.02,72.81,72.92,25619.0,71.4027,71.53,71.3243,71.432,25619.0
2020-06-04 15:45:00,72.91,73.16,72.89,73.13,28621.0,71.4222,71.6671,71.4027,71.6378,28621.0
2020-06-04 15:50:00,73.14,73.18,72.86,73.18,48076.0,71.6476,71.6867,71.3733,71.6867,48076.0
2020-06-04 15:55:00,73.18,73.36,73.16,73.17,73397.0,71.6867,71.8631,71.6671,71.6769,73397.0
2020-06-05 09:30:00,75.91,75.98,75.2,75.89,85037.0,74.361,74.4296,73.6655,74.3414,85037.0
2020-06-05 09:35:00,75.86,76.73,75.84,76.47,47153.0,74.312,75.1643,74.2925,74.9096,47153.0
2020-06-05 09:40:00,76.37,76.72,76.29,76.72,23400.0,74.8116,75.1545,74.7333,75.1545,23400.0
2020-06-05 09:45:00,76.68,76.71,76.23,76.34,23750.0,75.1153,75.1447,74.6745,74.7823,23750.0
2020-06-05 09:50:00,76.38,76.51,75.92,76.26,22145.0,74.8214,74.9488,74.3708,74.7039,22145.0
2020-06-05 09:55:00,76.29,76.34,75.72,75.81,10311.0,74.7333,74.7823,74.1749,74.2631,10311.0
2020-06-05 10:00:00,75.87,76.3,75.85,76.14,22298.0,74.3218,74.7431,74.3023,74.5863,22298.0
2020-06-05 10:05:00,76.17,76.47,76.15,76.34,18970.0,74.6157,74.9096,74.5961,74.7823,18970.0
2020-06-05 10:10:00,76.39,76.59,76.22,76.56,17141.0,74.8312,75.0272,74.6647,74.9978,17141.0
2020-06-05 10:15:00,76.56,76.56,76.29,76.42,21402.0,74.9978,74.9978,74.7333,74.8606,21402.0
2020-06-05 10:20:00,76.45,76.47,76.18,76.31,18375.0,74.89,74.9096,74.6255,74.7529,18375.0
2020-06-05 10:25:00,76.29,76.44,76.11,76.18,17070.0,74.7333,74.8802,74.5569,74.6255,17070.0
2020-06-05 10:30:00,76.18,76.73,76.15,76.68,37857.0,74.6255,75.1643,74.5961,75.1153,37857.0
2020-06-05 10:35:00,76.64,76.88,76.56,76.87,19539.0,75.0761,75.3112,74.9978,75.3014,19539.0
2020-06-05 10:40:00,76.84,76.89,76.74,76.83,15918.0,75.2721,75.321,75.1741,75.2623,15918.0
2020-06-05 10:45:00,76.86,77.08,76.85,76.98,20028.0,75.2916,75.5072,75.2818,75.4092,20028.0
2020-06-05 10:50:00,76.94,77.24,76.81,77.24,16622.0,75.37,75.6639,75.2427,75.6639,16622.0
2020-06-05 10:55:00,77.24,77.41,77.22,77.36,23828.0,75.6639,75.8304,75.6443,75.7814,23828.0
2020-06-05 11:00:00,77.38,77.57,77.33,77.47,18436.0,75.801,75.9872,75.7521,75.8892,18436.0
2020-06-05 11:05:00,77.47,77.57,77.28,77.28,18542.0,75.8892,75.9872,75.7031,75.7031,18542.0
2020-06-05 11:10:00,77.32,77.52,77.21,77.21,16045.0,75.7423,75.9382,75.6345,75.6345,16045.0
2020-06-05 11:15:00,77.26,77.29,77.08,77.21,17253.0,75.6835,75.7129,75.5072,75.6345,17253.0
2020-06-05 11:20:00,77.22,77.64,77.2,77.64,17646.0,75.6443,76.0557,75.6247,76.0557,17646.0
2020-06-05 11:25:00,77.64,77.74,77.58,77.69,13509.0,76.0557,76.1537,75.997,76.1047,13509.0
2020-06-05 11:30:00,77.68,77.83,77.62,77.74,23056.0,76.0949,76.2419,76.0361,76.1537,23056.0
2020-06-05 11:35:00,77.74,77.74,77.37,77.39,17894.0,76.1537,76.1537,75.7912,75.8108,17894.0
2020-06-05 11:40:00,77.38,77.43,77.31,77.43,15269.0,75.801,75.85,75.7325,75.85,15269.0
2020-06-05 11:45:00,77.45,77.58,77.42,77.53,16039.0,75.8696,75.997,75.8402,75.948,16039.0
2020-06-05 11:50:00,77.55,77.76,77.55,77.73,14530.0,75.9676,76.1733,75.9676,76.1439,14530.0
2020-06-05 11:55:00,77.71,77.8,77.53,77.55,17820.0,76.1243,76.2125,75.948,75.9676,17820.0
2020-06-05 12:00:00,77.55,77.65,77.43,77.62,13648.0,75.9676,76.0655,75.85,76.0361,13648.0
2020-06-05 12:05:00,77.62,77.76,77.58,77.63,22836.0,76.0361,76.1733,75.997,76.0459,22836.0
2020-06-05 12:10:00,77.63,77.71,77.52,77.53,8400.0,76.0459,76.1243,75.9382,75.948,8400.0
2020-06-05 12:15:00,77.54,77.56,77.34,77.39,11943.0,75.9578,75.9774,75.7618,75.8108,11943.0
2020-06-05 12:20:00,77.41,77.6,77.4,77.58,10218.0,75.8304,76.0165,75.8206,75.997,10218.0
2020-06-05 12:25:00,77.54,77.78,77.5,77.78,16524.0,75.9578,76.1929,75.9186,76.1929,16524.0
2020-06-05 12:30:00,77.79,77.98,77.78,77.89,22844.0,76.2027,76.3888,76.1929,76.3006,22844.0
2020-06-05 12:35:00,77.9,77.94,77.68,77.7,28360.0,76.3104,76.3496,76.0949,76.1145,28360.0
2020-06-05 12:40:00,77.72,77.72,77.4,77.42,20431.0,76.1341,76.1341,75.8206,75.8402,20431.0
2020-06-05 12:45:00,77.43,77.48,77.34,77.36,11867.0,75.85,75.899,75.7618,75.7814,11867.0
2020-06-05 12:50:00,77.34,77.34,77.16,77.27,15103.0,75.7618,75.7618,75.5855,75.6933,15103.0
2020-06-05 12:55:00,77.28,77.4,77.16,77.37,11306.0,75.7031,75.8206,75.5855,75.7912,11306.0
2020-06-05 13:00:00,77.34,77.42,77.18,77.28,10773.0,75.7618,75.8402,75.6051,75.7031,10773.0
2020-06-05 13:05:00,77.29,77.33,77.22,77.29,16614.0,75.7129,75.7521,75.6443,75.7129,16614.0
2020-06-05 13:10:00,77.25,77.35,77.23,77.34,7098.0,75.6737,75.7716,75.6541,75.7618,7098.0
2020-06-05 13:15:00,77.34,77.5,77.33,77.46,9652.0,75.7618,75.9186,75.7521,75.8794,9652.0
2020-06-05 13:20:00,77.46,77.57,77.42,77.54,9633.0,75.8794,75.9872,75.8402,75.9578,9633.0
2020-06-05 13:25:00,77.53,77.55,77.41,77.49,9799.0,75.948,75.9676,75.8304,75.9088,9799.0
2020-06-05 13:30:00,77.5,77.57,77.43,77.48,7589.0,75.9186,75.9872,75.85,75.899,7589.0
2020-06-05 13:35:00,77.5,77.5,77.36,77.36,8227.0,75.9186,75.9186,75.7814,75.7814,8227.0
2020-06-05 13:40:00,77.36,77.47,77.35,77.39,9361.0,75.7814,75.8892,75.7716,75.8108,9361.0
2020-06-05 13:45:00,77.37,77.39,77.31,77.34,5631.0,75.7912,75.8108,75.7325,75.7618,5631.0
2020-06-05 13:50:00,77.32,77.39,77.25,77.31,9662.0,75.7423,75.8108,75.6737,75.7325,9662.0
2020-06-05 13:55:00,77.29,77.38,77.22,77.28,17757.0,75.7129,75.801,75.6443,75.7031,17757.0
2020-06-05 14:00:00,77.27,77.42,77.26,77.42,11225.0,75.6933,75.8402,75.6835,75.8402,11225.0
2020-06-05 14:05:00,77.42,77.44,77.25,77.26,11137.0,75.8402,75.8598,75.6737,75.6835,11137.0
2020-06-05 14:10:00,77.3,77.44,77.3,77.43,30502.0,75.7227,75.8598,75.7227,75.85,30502.0
2020-06-05 14:15:00,77.43,77.64,77.43,77.56,41194.0,75.85,76.0557,75.85,75.9774,41194.0
2020-06-05 14:20:00,77.59,77.62,77.47,77.61,57055.0,76.0067,76.0361,75.8892,76.0263,57055.0
2020-06-05 14:25:00,77.63,77.8,77.63,77.79,17566.0,76.0459,76.2125,76.0459,76.2027,17566.0
2020-06-05 14:30:00,77.79,77.85,77.73,77.76,22646.0,76.2027,76.2614,76.1439,76.1733,22646.0
2020-06-05 14:35:00,77.76,77.99,77.61,77.97,19052.0,76.1733,76.3986,76.0263,76.379,19052.0
2020-06-05 14:40:00,77.99,78.03,77.91,77.99,18926.0,76.3986,76.4378,76.3202,76.3986,18926.0
2020-06-05 14:45:00,77.99,77.99,77.85,77.9,16668.0,76.3986,76.3986,76.2614,76.3104,16668.0
2020-06-05 14:50:00,77.92,78.0,77.78,77.8,8724.0,76.33,76.4084,76.1929,76.2125,8724.0
2020-06-05 14:55:00,77.82,77.82,77.36,77.4,13511.0,76.2321,76.2321,75.7814,75.8206,13511.0
2020-06-05 15:00:00,77.44,77.51,77.37,77.44,10013.0,75.8598,75.9284,75.7912,75.8598,10013.0
2020-06-05 15:05:00,77.42,77.45,77.23,77.26,10920.0,75.8402,75.8696,75.6541,75.6835,10920.0
2020-06-05 15:10:00,77.27,77.32,77.23,77.27,9540.0,75.6933,75.7423,75.6541,75.6933,9540.0
2020-06-05 15:15:00,77.28,77.34,77.11,77.11,18053.0,75.7031,75.7618,75.5365,75.5365,18053.0
2020-06-05 15:20:00,77.13,77.21,77.07,77.18,22458.0,75.5561,75.6345,75.4974,75.6051,22458.0
2020-06-05 15:25:00,77.15,77.25,77.02,77.03,25746.0,75.5757,75.6737,75.4484,75.4582,25746.0
2020-06-05 15:30:00,77.03,77.07,76.77,76.77,117357.0,75.4582,75.4974,75.2035,75.2035,117357.0
2020-06-05 15:35:00,76.81,76.89,76.64,76.69,32103.0,75.2427,75.321,75.0761,75.1251,32103.0
2020-06-05 15:40:00,76.66,76.8,76.61,76.76,23114.0,75.0957,75.2329,75.0467,75.1937,23114.0
2020-06-05 15:45:00,76.77,76.78,76.53,76.57,31110.0,75.2035,75.2133,74.9684,75.0076,31110.0
2020-06-05 15:50:00,76.59,76.77,76.5,76.76,56841.0,75.0272,75.2035,74.939,75.1937,56841.0
2020-06-05 15:55:00,76.77,76.82,76.67,76.76,111430.0,75.2035,75.2525,75.1055,75.1937,111430.0
2020-06-08 09:30:00,78.0,78.19,77.0,77.03,117130.0,76.4084,76.5945,75.4288,75.4582,117130.0
2020-06-08 09:35:00,77.08,77.16,76.61,76.8,50573.0,75.5072,75.5855,75.0467,75.2329,50573.0
2020-06-08 09:40:00,76.76,77.15,76.53,76.92,33665.0,75.1937,75.5757,74.9684,75.3504,33665.0
2020-06-08 09:45:00,76.88,76.96,76.26,76.29,22617.0,75.3112,75.3896,74.7039,74.7333,22617.0
2020-06-08 09:50:00,76.3,76.38,76.08,76.38,21836.0,74.7431,74.8214,74.5276,74.8214,21836.0
2020-06-08 09:55:00,76.43,76.44,75.92,76.04,25374.0,74.8704,74.8802,74.3708,74.4884,25374.0
2020-06-08 10:00:00,76.06,76.06,75.43,75.48,28931.0,74.508,74.508,73.8908,73.9398,28931.0
2020-06-08 10:05:00,75.45,75.65,75.21,75.43,26773.0,73.9104,74.1063,73.6753,73.8908,26773.0
2020-06-08 10:10:00,75.43,75.66,75.23,75.3,31949.0,73.8908,74.1161,73.6949,73.7635,31949.0
2020-06-08 10:15:00,75.26,75.35,75.03,75.1,23909.0,73.7243,73.8125,73.499,73.5676,23909.0
2020-06-08 10:20:00,75.09,75.45,75.03,75.41,16819.0,73.5578,73.9104,73.499,73.8712,16819.0
2020-06-08 10:25:00,75.34,75.35,75.24,75.3,16236.0,73.8027,73.8125,73.7047,73.7635,16236.0
2020-06-08 10:30:00,75.31,75.38,75.15,75.23,26214.0,73.7733,73.8418,73.6165,73.6949,26214.0
2020-06-08 10:35:00,75.23,75.49,75.22,75.46,18536.0,73.6949,73.9496,73.6851,73.9202,18536.0
2020-06-08 10:40:00,75.47,75.73,75.41,75.56,13469.0,73.93,74.1847,73.8712,74.0182,13469.0
2020-06-08 10:45:00,75.56,75.67,75.52,75.64,17682.0,74.0182,74.1259,73.979,74.0965,17682.0
2020-06-08 10:50:00,75.64,75.75,75.53,75.65,16877.0,74.0965,74.2043,73.9888,74.1063,16877.0
2020-06-08 10:55:00,75.64,75.64,75.31,75.43,18688.0,74.0965,74.0965,73.7733,73.8908,18688.0
2020-06-08 11:00:00,75.48,75.5,75.23,75.31,25661.0,73.9398,73.9594,73.6949,73.7733,25661.0
2020-06-08 11:05:00,75.29,75.33,75.13,75.21,19458.0,73.7537,73.7929,73.5969,73.6753,19458.0
2020-06-08 11:10:00,75.19,75.38,75.15,75.28,13673.0,73.6557,73.8418,73.6165,73.7439,13673.0
2020-06-08 11:15:00,75.26,75.34,75.14,75.2,14987.0,73.7243,73.8027,73.6067,73.6655,14987.0
2020-06-08 11:20:00,75.19,75.32,75.17,75.19,11275.0,73.6557,73.7831,73.6361,73.6557,11275.0
2020-06-08 11:25:00,75.2,75.24,75.02,75.17,20838.0,73.6655,73.7047,73.4892,73.6361,20838.0
2020-06-08 11:30:00,75.18,75.37,75.07,75.31,38590.0,73.6459,73.832,73.5382,73.7733,38590.0
2020-06-08 11:35:00,75.31,75.32,74.8,74.87,26150.0,73.7733,73.7831,73.2737,73.3422,26150.0
2020-06-08 11:40:00,74.84,74.91,74.67,74.68,8981.0,73.3129,73.3814,73.1463,73.1561,8981.0
2020-06-08 11:45:00,74.69,74.8,74.54,74.77,27064.0,73.1659,73.2737,73.019,73.2443,27064.0
2020-06-08 11:50:00,74.74,74.82,74.62,74.64,12186.0,73.2149,73.2933,73.0974,73.1169,12186.0
2020-06-08 11:55:00,74.66,75.02,74.66,74.88,16078.0,73.1365,73.4892,73.1365,73.352,16078.0
2020-06-08 12:00:00,74.9,75.0,74.67,74.67,14015.0,73.3716,73.4696,73.1463,73.1463,14015.0
2020-06-08 12:05:00,74.68,74.86,74.67,74.83,26103.0,73.1561,73.3325,73.1463,73.3031,26103.0
2020-06-08 12:10:00,74.87,74.92,74.58,74.61,6058.0,73.3422,73.3912,73.0582,73.0876,6058.0
2020-06-08 12:15:00,74.61,74.75,74.61,74.68,14859.0,73.0876,73.2247,73.0876,73.1561,14859.0
2020-06-08 12:20:00,74.67,74.92,74.63,74.86,30518.0,73.1463,73.3912,73.1071,73.3325,30518.0
2020-06-08 12:25:00,74.85,74.86,74.71,74.78,10948.0,73.3227,73.3325,73.1855,73.2541,10948.0
2020-06-08 12:30:00,74.75,74.82,74.67,74.74,8020.0,73.2247,73.2933,73.1463,73.2149,8020.0
2020-06-08 12:35:00,74.73,74.88,74.7,74.7,8592.0,73.2051,73.352,73.1757,73.1757,8592.0
2020-06-08 12:40:00,74.7,74.78,74.53,74.61,11920.0,73.1757,73.2541,73.0092,73.0876,11920.0
2020-06-08 12:45:00,74.59,74.64,74.51,74.57,8790.0,73.068,73.1169,72.9896,73.0484,8790.0
2020-06-08 12:50:00,74.59,74.62,74.53,74.55,8731.0,73.068,73.0974,73.0092,73.0288,8731.0
2020-06-08 12:55:00,74.56,74.57,74.43,74.45,21361.0,73.0386,73.0484,72.9112,72.9308,21361.0
2020-06-08 13:00:00,74.44,74.47,74.29,74.33,13172.0,72.921,72.9504,72.7741,72.8133,13172.0
2020-06-08 13:05:00,74.34,74.46,74.32,74.36,12373.0,72.8231,72.9406,72.8035,72.8427,12373.0
2020-06-08 13:10:00,74.35,74.44,74.33,74.35,9800.0,72.8329,72.921,72.8133,72.8329,9800.0
2020-06-08 13:15:00,74.35,74.39,74.29,74.35,7780.0,72.8329,72.872,72.7741,72.8329,7780.0
2020-06-08 13:20:00,74.32,74.37,74.28,74.31,10982.0,72.8035,72.8525,72.7643,72.7937,10982.0
2020-06-08 13:25:00,74.33,74.33,74.18,74.24,13922.0,72.8133,72.8133,72.6663,72.7251,13922.0
2020-06-08 13:30:00,74.24,74.27,74.04,74.23,24397.0,72.7251,72.7545,72.5292,72.7153,24397.0
2020-06-08 13:35:00,74.25,74.5,74.18,74.31,21871.0,72.7349,72.9798,72.6663,72.7937,21871.0
2020-06-08 13:40:00,74.29,74.3,74.16,74.17,15287.0,72.7741,72.7839,72.6467,72.6565,15287.0
2020-06-08 13:45:00,74.19,74.36,74.16,74.28,16533.0,72.6761,72.8427,72.6467,72.7643,16533.0
2020-06-08 13:50:00,74.29,74.37,74.13,74.37,35448.0,72.7741,72.8525,72.6173,72.8525,35448.0
2020-06-08 13:55:00,74.35,74.55,74.27,74.3,17083.0,72.8329,73.0288,72.7545,72.7839,17083.0
2020-06-08 14:00:00,74.3,74.41,74.22,74.39,16921.0,72.7839,72.8916,72.7055,72.872,16921.0
2020-06-08 14:05:00,74.39,74.44,74.25,74.29,10100.0,72.872,72.921,72.7349,72.7741,10100.0
2020-06-08 14:10:00,74.29,74.3,74.12,74.12,27106.0,72.7741,72.7839,72.6076,72.6076,27106.0
2020-06-08 14:15:00,74.12,74.2,74.05,74.09,18613.0,72.6076,72.6859,72.539,72.5782,18613.0
2020-06-08 14:20:00,74.08,74.19,74.06,74.18,27130.0,72.5684,72.6761,72.5488,72.6663,27130.0
2020-06-08 14:25:00,74.19,74.33,74.18,74.31,12675.0,72.6761,72.8133,72.6663,72.7937,12675.0
2020-06-08 14:30:00,74.32,74.32,74.16,74.2,10807.0,72.8035,72.8035,72.6467,72.6859,10807.0
2020-06-08 14:35:00,74.2,74.39,74.2,74.36,13401.0,72.6859,72.872,72.6859,72.8427,13401.0
2020-06-08 14:40:00,74.33,74.34,74.18,74.22,13593.0,72.8133,72.8231,72.6663,72.7055,13593.0
2020-06-08 14:45:00,74.2,74.25,74.17,74.23,10133.0,72.6859,72.7349,72.6565,72.7153,10133.0
2020-06-08 14:50:00,74.24,74.48,74.24,74.32,20432.0,72.7251,72.9602,72.7251,72.8035,20432.0
2020-06-08 14:55:00,74.31,74.34,74.18,74.18,16330.0,72.7937,72.8231,72.6663,72.6663,16330.0
2020-06-08 15:00:00,74.19,74.19,73.91,73.91,37415.0,72.6761,72.6761,72.4018,72.4018,37415.0
2020-06-08 15:05:00,73.93,73.99,73.93,73.97,18720.0,72.4214,72.4802,72.4214,72.4606,18720.0
2020-06-08 15:10:00,73.98,74.09,73.94,74.0,22634.0,72.4704,72.5782,72.4312,72.49,22634.0
2020-06-08 15:15:00,74.01,74.14,74.0,74.02,49644.0,72.4998,72.6271,72.49,72.5096,49644.0
2020-06-08 15:20:00,74.02,74.27,74.02,74.16,15069.0,72.5096,72.7545,72.5096,72.6467,15069.0
2020-06-08 15:25:00,74.15,74.27,74.12,74.2,40502.0,72.6369,72.7545,72.6076,72.6859,40502.0
2020-06-08 15:30:00,74.21,74.25,74.02,74.05,30102.0,72.6957,72.7349,72.5096,72.539,30102.0
2020-06-08 15:35:00,74.03,74.38,74.02,74.36,37499.0,72.5194,72.8622,72.5096,72.8427,37499.0
2020-06-08 15:40:00,74.36,74.43,74.33,74.4,27733.0,72.8427,72.9112,72.8133,72.8818,27733.0
2020-06-08 15:45:00,74.39,74.62,74.39,74.62,70234.0,72.872,73.0974,72.872,73.0974,70234.0
2020-06-08 15:50:00,74.63,74.84,74.6,74.8,111836.0,73.1071,73.3129,73.0778,73.2737,111836.0
2020-06-08 15:55:00,74.79,74.99,74.79,74.9,156066.0,73.2639,73.4598,73.2639,73.3716,156066.0
2020-06-09 09:30:00,73.66,73.99,72.5,73.37,134086.0,72.1569,72.4802,71.0206,71.8729,134086.0
2020-06-09 09:35:00,73.41,73.54,72.93,73.19,48220.0,71.912,72.0394,71.4418,71.6965,48220.0
2020-06-09 09:40:00,73.19,73.63,73.07,73.41,28750.0,71.6965,72.1276,71.579,71.912,28750.0
2020-06-09 09:45:00,73.4,73.66,73.34,73.53,49288.0,71.9022,72.1569,71.8435,72.0296,49288.0
2020-06-09 09:50:00,73.48,73.91,73.44,73.85,43844.0,71.9806,72.4018,71.9414,72.3431,43844.0
2020-06-09 09:55:00,73.79,74.13,73.72,74.02,34574.0,72.2843,72.6173,72.2157,72.5096,34574.0
2020-06-09 10:00:00,74.03,74.21,73.82,74.02,20239.0,72.5194,72.6957,72.3137,72.5096,20239.0
2020-06-09 10:05:00,74.03,74.03,73.53,73.66,23840.0,72.5194,72.5194,72.0296,72.1569,23840.0
2020-06-09 10:10:00,73.66,73.77,73.45,73.57,26091.0,72.1569,72.2647,71.9512,72.0688,26091.0
2020-06-09 10:15:00,73.57,73.97,73.54,73.97,25646.0,72.0688,72.4606,72.0394,72.4606,25646.0
2020-06-09 10:20:00,73.97,74.28,73.89,74.23,8384.0,72.4606,72.7643,72.3822,72.7153,8384.0
2020-06-09 10:25:00,74.24,74.33,74.05,74.09,18105.0,72.7251,72.8133,72.539,72.5782,18105.0
2020-06-09 10:30:00,74.02,74.4,74.02,74.39,12873.0,72.5096,72.8818,72.5096,72.872,12873.0
2020-06-09 10:35:00,74.39,74.63,74.36,74.58,20284.0,72.872,73.1071,72.8427,73.0582,20284.0
2020-06-09 10:40:00,74.6,74.93,74.56,74.93,18158.0,73.0778,73.401,73.0386,73.401,18158.0
2020-06-09 10:45:00,74.96,75.04,74.83,74.98,15960.0,73.4304,73.5088,73.3031,73.45,15960.0
2020-06-09 10:50:00,74.97,75.14,74.94,75.13,10539.0,73.4402,73.6067,73.4108,73.5969,10539.0
2020-06-09 10:55:00,75.15,75.31,75.09,75.2,18941.0,73.6165,73.7733,73.5578,73.6655,18941.0
2020-06-09 11:00:00,75.17,75.29,75.06,75.29,15899.0,73.6361,73.7537,73.5284,73.7537,15899.0
2020-06-09 11:05:00,75.29,75.29,74.83,74.86,8548.0,73.7537,73.7537,73.3031,73.3325,8548.0
2020-06-09 11:10:00,74.87,74.94,74.45,74.45,9366.0,73.3422,73.4108,72.9308,72.9308,9366.0
2020-06-09 11:15:00,74.47,74.66,74.38,74.66,11671.0,72.9504,73.1365,72.8622,73.1365,11671.0
2020-06-09 11:20:00,74.65,75.04,74.63,74.99,19121.0,73.1267,73.5088,73.1071,73.4598,19121.0
2020-06-09 11:25:00,74.98,75.04,74.86,74.9,9619.0,73.45,73.5088,73.3325,73.3716,9619.0
2020-06-09 11:30:00,74.87,75.04,74.75,74.83,11066.0,73.3422,73.5088,73.2247,73.3031,11066.0
2020-06-09 11:35:00,74.85,74.91,74.7,74.71,7665.0,73.3227,73.3814,73.1757,73.1855,7665.0
2020-06-09 11:40:00,74.7,74.77,74.67,74.7,10304.0,73.1757,73.2443,73.1463,73.1757,10304.0
2020-06-09 11:45:00,74.74,74.82,74.65,74.78,29576.0,73.2149,73.2933,73.1267,73.2541,29576.0
2020-06-09 11:50:00,74.8,75.25,74.8,74.96,23577.0,73.2737,73.7145,73.2737,73.4304,23577.0
2020-06-09 11:55:00,74.9,75.11,74.89,75.02,10479.0,73.3716,73.5774,73.3618,73.4892,10479.0
2020-06-09 12:00:00,75.04,75.16,75.02,75.03,8950.0,73.5088,73.6263,73.4892,73.499,8950.0
2020-06-09 12:05:00,75.03,75.28,75.0,75.28,25091.0,73.499,73.7439,73.4696,73.7439,25091.0
2020-06-09 12:10:00,75.27,75.32,75.23,75.29,11845.0,73.7341,73.7831,73.6949,73.7537,11845.0
2020-06-09 12:15:00,75.3,75.44,75.3,75.39,12545.0,73.7635,73.9006,73.7635,73.8516,12545.0
2020-06-09 12:20:00,75.36,75.4,75.29,75.31,9106.0,73.8223,73.8614,73.7537,73.7733,9106.0
2020-06-09 12:25:00,75.31,75.38,75.26,75.28,12164.0,73.7733,73.8418,73.7243,73.7439,12164.0
2020-06-09 12:30:00,75.28,75.35,75.21,75.22,14973.0,73.7439,73.8125,73.6753,73.6851,14973.0
2020-06-09 12:35:00,75.22,75.52,75.21,75.41,17855.0,73.6851,73.979,73.6753,73.8712,17855.0
2020-06-09 12:40:00,75.42,75.42,75.24,75.33,12004.0,73.881,73.881,73.7047,73.7929,12004.0
2020-06-09 12:45:00,75.34,75.35,75.23,75.3,9531.0,73.8027,73.8125,73.6949,73.7635,9531.0
2020-06-09 12:50:00,75.28,75.57,75.28,75.37,9888.0,73.7439,74.028,73.7439,73.832,9888.0
2020-06-09 12:55:00,75.33,75.39,75.24,75.39,9754.0,73.7929,73.8516,73.7047,73.8516,9754.0
2020-06-09 13:00:00,75.38,75.6,75.35,75.54,8763.0,73.8418,74.0574,73.8125,73.9986,8763.0
2020-06-09 13:05:00,75.58,75.65,75.49,75.56,18100.0,74.0378,74.1063,73.9496,74.0182,18100.0
2020-06-09 13:10:00,75.58,75.59,75.43,75.43,8186.0,74.0378,74.0476,73.8908,73.8908,8186.0
2020-06-09 13:15:00,75.47,75.62,75.41,75.42,7920.0,73.93,74.0769,73.8712,73.881,7920.0
2020-06-09 13:20:00,75.44,75.67,75.42,75.67,8519.0,73.9006,74.1259,73.881,74.1259,8519.0
2020-06-09 13:25:00,75.66,75.67,75.43,75.46,9057.0,74.1161,74.1259,73.8908,73.9202,9057.0
2020-06-09 13:30:00,75.45,75.5,75.41,75.48,13337.0,73.9104,73.9594,73.8712,73.9398,13337.0
2020-06-09 13:35:00,75.46,75.46,75.36,75.42,14224.0,73.9202,73.9202,73.8223,73.881,14224.0
2020-06-09 13:40:00,75.42,75.49,75.3,75.43,37017.0,73.881,73.9496,73.7635,73.8908,37017.0
2020-06-09 13:45:00,75.43,75.46,75.31,75.31,14109.0,73.8908,73.9202,73.7733,73.7733,14109.0
2020-06-09 13:50:00,75.3,75.34,75.28,75.33,11035.0,73.7635,73.8027,73.7439,73.7929,11035.0
2020-06-09 13:55:00,75.35,75.42,75.21,75.3,8407.0,73.8125,73.881,73.6753,73.7635,8407.0
2020-06-09 14:00:00,75.29,75.34,75.22,75.27,16692.0,73.7537,73.8027,73.6851,73.7341,16692.0
2020-06-09 14:05:00,75.23,75.26,75.14,75.25,24400.0,73.6949,73.7243,73.6067,73.7145,24400.0
2020-06-09 14:10:00,75.25,75.28,75.12,75.12,14526.0,73.7145,73.7439,73.5871,73.5871,14526.0
2020-06-09 14:15:00,75.15,75.2,75.08,75.12,32949.0,73.6165,73.6655,73.548,73.5871,32949.0
2020-06-09 14:20:00,75.14,75.22,75.06,75.14,11729.0,73.6067,73.6851,73.5284,73.6067,11729.0
2020-06-09 14:25:00,75.16,75.23,75.13,75.18,26548.0,73.6263,73.6949,73.5969,73.6459,26548.0
2020-06-09 14:30:00,75.17,75.33,75.15,75.28,73428.0,73.6361,73.7929,73.6165,73.7439,73428.0
2020-06-09 14:35:00,75.19,75.2,75.02,75.17,10514.0,73.6557,73.6655,73.4892,73.6361,10514.0
2020-06-09 14:40:00,75.17,75.35,75.14,75.32,13923.0,73.6361,73.8125,73.6067,73.7831,13923.0
2020-06-09 14:45:00,75.3,75.45,75.18,75.45,13341.0,73.7635,73.9104,73.6459,73.9104,13341.0
2020-06-09 14:50:00,75.48,75.55,75.43,75.53,12033.0,73.9398,74.0084,73.8908,73.9888,12033.0
2020-06-09 14:55:00,75.52,75.57,75.45,75.47,13323.0,73.979,74.028,73.9104,73.93,13323.0
2020-06-09 15:00:00,75.48,75.66,75.45,75.66,16534.0,73.9398,74.1161,73.9104,74.1161,16534.0
2020-06-09 15:05:00,75.66,75.69,75.57,75.68,10162.0,74.1161,74.1455,74.028,74.1357,10162.0
2020-06-09 15:10:00,75.67,75.69,75.5,75.65,16323.0,74.1259,74.1455,73.9594,74.1063,16323.0
2020-06-09 15:15:00,75.64,75.71,75.62,75.62,12813.0,74.0965,74.1651,74.0769,74.0769,12813.0
2020-06-09 15:20:00,75.59,75.6,75.35,75.43,21091.0,74.0476,74.0574,73.8125,73.8908,21091.0
2020-06-09 15:25:00,75.44,75.51,75.42,75.46,19086.0,73.9006,73.9692,73.881,73.9202,19086.0
2020-06-09 15:30:00,75.46,75.59,75.34,75.36,21436.0,73.9202,74.0476,73.8027,73.8223,21436.0
2020-06-09 15:35:00,75.34,75.39,75.31,75.35,23212.0,73.8027,73.8516,73.7733,73.8125,23212.0
2020-06-09 15:40:00,75.34,75.4,75.15,75.19,21751.0,73.8027,73.8614,73.6165,73.6557,21751.0
2020-06-09 15:45:00,75.2,75.2,75.0,75.0,25175.0,73.6655,73.6655,73.4696,73.4696,25175.0
2020-06-09 15:50:00,74.99,75.14,74.85,74.91,71429.0,73.4598,73.6067,73.3227,73.3814,71429.0
2020-06-09 15:55:00,74.92,75.03,74.82,74.86,83564.0,73.3912,73.499,73.2933,73.3325,83564.0
2020-06-10 09:30:00,75.35,75.66,75.09,75.16,21181.0,73.8125,74.1161,73.5578,73.6263,21181.0
2020-06-10 09:35:00,75.16,75.58,74.96,75.54,22340.0,73.6263,74.0378,73.4304,73.9986,22340.0
2020-06-10 09:40:00,75.52,75.6,75.22,75.34,12839.0,73.979,74.0574,73.6851,73.8027,12839.0
2020-06-10 09:45:00,75.34,75.62,75.23,75.54,11659.0,73.8027,74.0769,73.6949,73.9986,11659.0
2020-06-10 09:50:00,75.6,75.88,75.56,75.75,10659.0,74.0574,74.3316,74.0182,74.2043,10659.0
2020-06-10 09:55:00,75.68,76.09,75.55,76.08,22287.0,74.1357,74.5374,74.0084,74.5276,22287.0
2020-06-10 10:00:00,76.06,76.23,76.06,76.16,21515.0,74.508,74.6745,74.508,74.6059,21515.0
2020-06-10 10:05:00,76.2,76.65,76.15,76.65,19046.0,74.6451,75.0859,74.5961,75.0859,19046.0
2020-06-10 10:10:00,76.65,76.65,76.23,76.24,15619.0,75.0859,75.0859,74.6745,74.6843,15619.0
2020-06-10 10:15:00,76.27,76.44,76.14,76.4,24229.0,74.7137,74.8802,74.5863,74.841,24229.0
2020-06-10 10:20:00,76.32,76.38,76.04,76.05,13487.0,74.7627,74.8214,74.4884,74.4982,13487.0
2020-06-10 10:25:00,76.06,76.41,76.06,76.24,8218.0,74.508,74.8508,74.508,74.6843,8218.0
2020-06-10 10:30:00,76.31,76.53,76.15,76.48,13141.0,74.7529,74.9684,74.5961,74.9194,13141.0
2020-06-10 10:35:00,76.46,76.46,76.12,76.2,14344.0,74.8998,74.8998,74.5667,74.6451,14344.0
2020-06-10 10:40:00,76.23,76.27,76.16,76.23,10898.0,74.6745,74.7137,74.6059,74.6745,10898.0
2020-06-10 10:45:00,76.28,76.36,75.99,75.99,11143.0,74.7235,74.8018,74.4394,74.4394,11143.0
2020-06-10 10:50:00,75.97,75.97,75.61,75.73,13855.0,74.4198,74.4198,74.0672,74.1847,13855.0
2020-06-10 10:55:00,75.74,75.8,75.62,75.69,5135.0,74.1945,74.2533,74.0769,74.1455,5135.0
2020-06-10 11:00:00,75.71,75.96,75.71,75.9,5766.0,74.1651,74.41,74.1651,74.3512,5766.0
2020-06-10 11:05:00,75.97,76.06,75.93,75.93,4921.0,74.4198,74.508,74.3806,74.3806,4921.0
2020-06-10 11:10:00,75.96,75.96,75.8,75.95,8121.0,74.41,74.41,74.2533,74.4002,8121.0
2020-06-10 11:15:00,75.95,76.04,75.9,76.02,12734.0,74.4002,74.4884,74.3512,74.4688,12734.0
2020-06-10 11:20:00,76.03,76.08,75.96,75.99,7404.0,74.4786,74.5276,74.41,74.4394,7404.0
2020-06-10 11:25:00,76.03,76.37,75.98,76.31,15073.0,74.4786,74.8116,74.4296,74.7529,15073.0
2020-06-10 11:30:00,76.31,76.42,76.2,76.33,14119.0,74.7529,74.8606,74.6451,74.7725,14119.0
2020-06-10 11:35:00,76.3,76.64,76.25,76.57,17897.0,74.7431,75.0761,74.6941,75.0076,17897.0
2020-06-10 11:40:00,76.58,76.65,76.54,76.59,13114.0,75.0174,75.0859,74.9782,75.0272,13114.0
2020-06-10 11:45:00,76.6,76.63,76.4,76.4,13973.0,75.0369,75.0663,74.841,74.841,13973.0
2020-06-10 11:50:00,76.4,76.66,76.38,76.62,10510.0,74.841,75.0957,74.8214,75.0565,10510.0
2020-06-10 11:55:00,76.62,76.75,76.56,76.74,11905.0,75.0565,75.1839,74.9978,75.1741,11905.0
2020-06-10 12:00:00,76.78,76.83,76.63,76.64,13962.0,75.2133,75.2623,75.0663,75.0761,13962.0
2020-06-10 12:05:00,76.63,76.64,76.4,76.45,15545.0,75.0663,75.0761,74.841,74.89,15545.0
2020-06-10 12:10:00,76.44,76.75,76.44,76.62,10701.0,74.8802,75.1839,74.8802,75.0565,10701.0
2020-06-10 12:15:00,76.6,76.64,76.52,76.63,12770.0,75.0369,75.0761,74.9586,75.0663,12770.0
2020-06-10 12:20:00,76.63,76.64,76.52,76.56,5897.0,75.0663,75.0761,74.9586,74.9978,5897.0
2020-06-10 12:25:00,76.55,76.55,76.43,76.48,8850.0,74.988,74.988,74.8704,74.9194,8850.0
2020-06-10 12:30:00,76.47,76.48,76.2,76.2,12816.0,74.9096,74.9194,74.6451,74.6451,12816.0
2020-06-10 12:35:00,76.21,76.45,76.2,76.43,9608.0,74.6549,74.89,74.6451,74.8704,9608.0
2020-06-10 12:40:00,76.45,76.48,76.39,76.46,7000.0,74.89,74.9194,74.8312,74.8998,7000.0
2020-06-10 12:45:00,76.44,76.47,76.38,76.39,7351.0,74.8802,74.9096,74.8214,74.8312,7351.0
2020-06-10 12:50:00,76.38,76.47,76.37,76.41,12261.0,74.8214,74.9096,74.8116,74.8508,12261.0
2020-06-10 12:55:00,76.43,76.44,76.25,76.25,18612.0,74.8704,74.8802,74.6941,74.6941,18612.0
2020-06-10 13:00:00,76.22,76.26,76.13,76.18,23351.0,74.6647,74.7039,74.5765,74.6255,23351.0
2020-06-10 13:05:00,76.19,76.43,76.18,76.43,9600.0,74.6353,74.8704,74.6255,74.8704,9600.0
2020-06-10 13:10:00,76.41,76.44,76.21,76.26,6711.0,74.8508,74.8802,74.6549,74.7039,6711.0
2020-06-10 13:15:00,76.26,76.36,76.24,76.3,5300.0,74.7039,74.8018,74.6843,74.7431,5300.0
2020-06-10 13:20:00,76.29,76.29,76.09,76.11,7926.0,74.7333,74.7333,74.5374,74.5569,7926.0
2020-06-10 13:25:00,76.1,76.17,76.01,76.11,5519.0,74.5472,74.6157,74.459,74.5569,5519.0
2020-06-10 13:30:00,76.11,76.24,76.1,76.17,6213.0,74.5569,74.6843,74.5472,74.6157,6213.0
2020-06-10 13:35:00,76.18,76.31,76.16,76.23,8379.0,74.6255,74.7529,74.6059,74.6745,8379.0
2020-06-10 13:40:00,76.2,76.26,76.1,76.1,10099.0,74.6451,74.7039,74.5472,74.5472,10099.0
2020-06-10 13:45:00,76.1,76.24,76.07,76.23,5192.0,74.5472,74.6843,74.5178,74.6745,5192.0
2020-06-10 13:50:00,76.22,76.35,76.21,76.34,7540.0,74.6647,74.7921,74.6549,74.7823,7540.0
2020-06-10 13:55:00,76.31,76.43,76.29,76.41,23038.0,74.7529,74.8704,74.7333,74.8508,23038.0
2020-06-10 14:00:00,76.43,76.93,76.23,76.81,48338.0,74.8704,75.3602,74.6745,75.2427,48338.0
2020-06-10 14:05:00,76.81,76.97,76.75,76.79,21491.0,75.2427,75.3994,75.1839,75.2231,21491.0
2020-06-10 14:10:00,76.85,77.28,76.83,77.26,21886.0,75.2818,75.7031,75.2623,75.6835,21886.0
2020-06-10 14:15:00,77.27,77.45,77.22,77.4,28458.0,75.6933,75.8696,75.6443,75.8206,28458.0
2020-06-10 14:20:00,77.35,77.48,77.0,77.11,25589.0,75.7716,75.899,75.4288,75.5365,25589.0
2020-06-10 14:25:00,77.12,77.37,77.09,77.36,20463.0,75.5463,75.7912,75.517,75.7814,20463.0
2020-06-10 14:30:00,77.38,77.44,77.04,77.04,13580.0,75.801,75.8598,75.468,75.468,13580.0
2020-06-10 14:35:00,77.05,77.19,76.89,76.96,14788.0,75.4778,75.6149,75.321,75.3896,14788.0
2020-06-10 14:40:00,76.97,77.25,76.65,77.25,25880.0,75.3994,75.6737,75.0859,75.6737,25880.0
2020-06-10 14:45:00,77.24,77.29,76.88,76.88,29809.0,75.6639,75.7129,75.3112,75.3112,29809.0
2020-06-10 14:50:00,76.89,77.03,76.6,76.77,33519.0,75.321,75.4582,75.0369,75.2035,33519.0
2020-06-10 14:55:00,76.74,76.94,76.68,76.92,19413.0,75.1741,75.37,75.1153,75.3504,19413.0
2020-06-10 15:00:00,76.92,76.95,76.73,76.83,23422.0,75.3504,75.3798,75.1643,75.2623,23422.0
2020-06-10 15:05:00,76.84,77.05,76.8,77.0,31719.0,75.2721,75.4778,75.2329,75.4288,31719.0
2020-06-10 15:10:00,77.0,77.12,76.91,77.03,35282.0,75.4288,75.5463,75.3406,75.4582,35282.0
2020-06-10 15:15:00,77.03,77.11,76.96,77.07,26132.0,75.4582,75.5365,75.3896,75.4974,26132.0
2020-06-10 15:20:00,77.04,77.08,76.67,76.71,26902.0,75.468,75.5072,75.1055,75.1447,26902.0
2020-06-10 15:25:00,76.72,77.17,76.72,77.16,28173.0,75.1545,75.5953,75.1545,75.5855,28173.0
2020-06-10 15:30:00,77.17,77.23,77.08,77.17,21867.0,75.5953,75.6541,75.5072,75.5953,21867.0
2020-06-10 15:35:00,77.14,77.15,76.97,77.05,30628.0,75.5659,75.5757,75.3994,75.4778,30628.0
2020-06-10 15:40:00,77.04,77.11,76.89,76.96,30907.0,75.468,75.5365,75.321,75.3896,30907.0
2020-06-10 15:45:00,76.98,76.98,76.35,76.63,50364.0,75.4092,75.4092,74.7921,75.0663,50364.0
2020-06-10 15:50:00,76.62,76.76,76.42,76.62,64335.0,75.0565,75.1937,74.8606,75.0565,64335.0
2020-06-10 15:55:00,76.61,76.62,76.27,76.28,95268.0,75.0467,75.0565,74.7137,74.7235,95268.0
2020-06-11 09:30:00,74.0,74.0,73.08,73.41,59018.0,72.49,72.49,71.5888,71.912,59018.0
2020-06-11 09:35:00,73.38,73.38,72.58,72.65,32406.0,71.8827,71.8827,71.099,71.1675,32406.0
2020-06-11 09:40:00,72.58,72.8,72.22,72.8,34080.0,71.099,71.3145,70.7463,71.3145,34080.0
2020-06-11 09:45:00,72.79,72.79,72.5,72.72,17295.0,71.3047,71.3047,71.0206,71.2361,17295.0
2020-06-11 09:50:00,72.67,73.03,72.57,73.0,16877.0,71.1871,71.5398,71.0892,71.5104,16877.0
2020-06-11 09:55:00,72.96,73.28,72.94,73.23,20617.0,71.4712,71.7847,71.4516,71.7357,20617.0
2020-06-11 10:00:00,73.26,73.35,73.0,73.01,27090.0,71.7651,71.8533,71.5104,71.5202,27090.0
2020-06-11 10:05:00,73.03,73.35,72.95,73.12,24455.0,71.5398,71.8533,71.4614,71.628,24455.0
2020-06-11 10:10:00,73.07,73.83,73.07,73.74,17469.0,71.579,72.3235,71.579,72.2353,17469.0
2020-06-11 10:15:00,73.67,74.0,73.67,73.89,26214.0,72.1667,72.49,72.1667,72.3822,26214.0
2020-06-11 10:20:00,73.91,74.03,73.83,73.98,30489.0,72.4018,72.5194,72.3235,72.4704,30489.0
2020-06-11 10:25:00,73.98,74.13,73.71,73.78,19469.0,72.4704,72.6173,72.2059,72.2745,19469.0
2020-06-11 10:30:00,73.74,74.33,73.73,74.3,13168.0,72.2353,72.8133,72.2255,72.7839,13168.0
2020-06-11 10:35:00,74.26,74.47,74.13,74.34,15166.0,72.7447,72.9504,72.6173,72.8231,15166.0
2020-06-11 10:40:00,74.36,74.4,74.05,74.11,14418.0,72.8427,72.8818,72.539,72.5978,14418.0
2020-06-11 10:45:00,74.03,74.09,73.62,73.8,21738.0,72.5194,72.5782,72.1178,72.2941,21738.0
2020-06-11 10:50:00,73.78,74.01,73.76,73.87,19742.0,72.2745,72.4998,72.2549,72.3627,19742.0
2020-06-11 10:55:00,73.87,73.89,73.52,73.58,17833.0,72.3627,72.3822,72.0198,72.0786,17833.0
2020-06-11 11:00:00,73.57,73.6,73.35,73.59,23162.0,72.0688,72.0982,71.8533,72.0884,23162.0
2020-06-11 11:05:00,73.62,73.8,73.61,73.61,17057.0,72.1178,72.2941,72.108,72.108,17057.0
2020-06-11 11:10:00,73.62,73.77,73.53,73.61,13197.0,72.1178,72.2647,72.0296,72.108,13197.0
2020-06-11 11:15:00,73.63,73.92,73.63,73.86,11153.0,72.1276,72.4116,72.1276,72.3529,11153.0
2020-06-11 11:20:00,73.85,74.08,73.76,74.02,11982.0,72.3431,72.5684,72.2549,72.5096,11982.0
2020-06-11 11:25:00,74.03,74.03,73.82,73.98,12579.0,72.5194,72.5194,72.3137,72.4704,12579.0
2020-06-11 11:30:00,73.98,74.07,73.84,73.89,11539.0,72.4704,72.5586,72.3333,72.3822,11539.0
2020-06-11 11:35:00,73.87,73.99,73.8,73.92,12112.0,72.3627,72.4802,72.2941,72.4116,12112.0
2020-06-11 11:40:00,73.91,73.93,73.59,73.72,9262.0,72.4018,72.4214,72.0884,72.2157,9262.0
2020-06-11 11:45:00,73.76,73.79,73.49,73.61,10388.0,72.2549,72.2843,71.9904,72.108,10388.0
2020-06-11 11:50:00,73.61,73.67,73.53,73.62,8997.0,72.108,72.1667,72.0296,72.1178,8997.0
2020-06-11 11:55:00,73.61,73.9,73.61,73.89,7203.0,72.108,72.392,72.108,72.3822,7203.0
2020-06-11 12:00:00,73.87,73.89,73.63,73.65,8560.0,72.3627,72.3822,72.1276,72.1471,8560.0
2020-06-11 12:05:00,73.66,73.71,73.47,73.52,6617.0,72.1569,72.2059,71.9708,72.0198,6617.0
2020-06-11 12:10:00,73.57,73.62,73.46,73.51,11871.0,72.0688,72.1178,71.961,72.01,11871.0
2020-06-11 12:15:00,73.48,73.48,73.02,73.03,22682.0,71.9806,71.9806,71.53,71.5398,22682.0
2020-06-11 12:20:00,73.05,73.2,73.0,73.05,47062.0,71.5594,71.7063,71.5104,71.5594,47062.0
2020-06-11 12:25:00,73.03,73.03,72.69,72.84,36778.0,71.5398,71.5398,71.2067,71.3537,36778.0
2020-06-11 12:30:00,72.82,73.19,72.82,73.04,30210.0,71.3341,71.6965,71.3341,71.5496,30210.0
2020-06-11 12:35:00,73.0,73.17,72.85,72.88,14185.0,71.5104,71.6769,71.3635,71.3929,14185.0
2020-06-11 12:40:00,72.86,72.93,72.53,72.54,19671.0,71.3733,71.4418,71.05,71.0598,19671.0
2020-06-11 12:45:00,72.61,72.79,72.46,72.51,11345.0,71.1284,71.3047,70.9814,71.0304,11345.0
2020-06-11 12:50:00,72.49,72.5,72.22,72.22,12897.0,71.0108,71.0206,70.7463,70.7463,12897.0
2020-06-11 12:55:00,72.21,72.41,72.16,72.23,9317.0,70.7365,70.9324,70.6875,70.7561,9317.0
2020-06-11 13:00:00,72.25,72.64,72.21,72.6,8516.0,70.7757,71.1578,70.7365,71.1186,8516.0
2020-06-11 13:05:00,72.56,72.56,72.35,72.49,12888.0,71.0794,71.0794,70.8737,71.0108,12888.0
2020-06-11 13:10:00,72.36,72.67,72.36,72.63,6312.0,70.8835,71.1871,70.8835,71.148,6312.0
2020-06-11 13:15:00,72.65,72.97,72.63,72.77,34672.0,71.1675,71.481,71.148,71.2851,34672.0
2020-06-11 13:20:00,72.89,73.04,72.87,72.88,5733.0,71.4027,71.5496,71.3831,71.3929,5733.0
2020-06-11 13:25:00,72.86,72.86,72.6,72.63,8765.0,71.3733,71.3733,71.1186,71.148,8765.0
2020-06-11 13:30:00,72.59,72.78,72.51,72.75,13484.0,71.1088,71.2949,71.0304,71.2655,13484.0
2020-06-11 13:35:00,72.69,72.69,72.4,72.45,9154.0,71.2067,71.2067,70.9227,70.9716,9154.0
2020-06-11 13:40:00,72.47,72.48,72.23,72.23,8017.0,70.9912,71.001,70.7561,70.7561,8017.0
2020-06-11 13:45:00,72.28,72.37,72.19,72.26,11838.0,70.8051,70.8933,70.7169,70.7855,11838.0
2020-06-11 13:50:00,72.23,72.52,72.19,72.52,14076.0,70.7561,71.0402,70.7169,71.0402,14076.0
2020-06-11 13:55:00,72.5,72.61,72.28,72.42,9253.0,71.0206,71.1284,70.8051,70.9422,9253.0
2020-06-11 14:00:00,72.42,72.42,72.01,72.02,14499.0,70.9422,70.9422,70.5406,70.5504,14499.0
2020-06-11 14:05:00,72.03,72.26,72.01,72.01,9274.0,70.5602,70.7855,70.5406,70.5406,9274.0
2020-06-11 14:10:00,72.07,72.12,71.76,71.97,28940.0,70.5994,70.6484,70.2957,70.5014,28940.0
2020-06-11 14:15:00,71.98,72.06,71.81,71.82,9112.0,70.5112,70.5896,70.3447,70.3545,9112.0
2020-06-11 14:20:00,71.76,72.12,71.76,72.12,15332.0,70.2957,70.6484,70.2957,70.6484,15332.0
2020-06-11 14:25:00,72.1,72.25,72.06,72.1,8984.0,70.6288,70.7757,70.5896,70.6288,8984.0
2020-06-11 14:30:00,72.09,72.11,71.76,71.86,11394.0,70.619,70.6386,70.2957,70.3937,11394.0
2020-06-11 14:35:00,71.88,71.88,71.6,71.69,11930.0,70.4133,70.4133,70.139,70.2271,11930.0
2020-06-11 14:40:00,71.69,71.7,71.4,71.55,12562.0,70.2271,70.2369,69.9431,70.09,12562.0
2020-06-11 14:45:00,71.55,71.69,71.49,71.58,23723.0,70.09,70.2271,70.0312,70.1194,23723.0
2020-06-11 14:50:00,71.56,71.69,71.42,71.43,25700.0,70.0998,70.2271,69.9626,69.9724,25700.0
2020-06-11 14:55:00,71.45,71.64,71.29,71.5,22740.0,69.992,70.1782,69.8353,70.041,22740.0
2020-06-11 15:00:00,71.51,71.84,71.25,71.84,31720.0,70.0508,70.3741,69.7961,70.3741,31720.0
2020-06-11 15:05:00,71.83,71.98,71.74,71.86,17552.0,70.3643,70.5112,70.2761,70.3937,17552.0
2020-06-11 15:10:00,71.83,72.07,71.72,71.77,19873.0,70.3643,70.5994,70.2565,70.3055,19873.0
2020-06-11 15:15:00,71.73,71.83,71.54,71.75,23376.0,70.2663,70.3643,70.0802,70.2859,23376.0
2020-06-11 15:20:00,71.73,71.74,71.28,71.28,22757.0,70.2663,70.2761,69.8255,69.8255,22757.0
2020-06-11 15:25:00,71.28,71.34,71.06,71.19,35023.0,69.8255,69.8843,69.61,69.7373,35023.0
2020-06-11 15:30:00,71.16,71.35,70.98,71.19,27482.0,69.708,69.8941,69.5316,69.7373,27482.0
2020-06-11 15:35:00,71.17,71.29,71.01,71.23,26449.0,69.7177,69.8353,69.561,69.7765,26449.0
2020-06-11 15:40:00,71.23,71.88,71.21,71.88,26496.0,69.7765,70.4133,69.7569,70.4133,26496.0
2020-06-11 15:45:00,71.86,71.88,71.44,71.47,24812.0,70.3937,70.4133,69.9822,70.0116,24812.0
2020-06-11 15:50:00,71.41,71.41,70.9,70.97,94330.0,69.9529,69.9529,69.4533,69.5218,94330.0
2020-06-11 15:55:00,70.96,71.06,70.76,70.81,161696.0,69.512,69.61,69.3161,69.3651,161696.0
2020-06-12 09:30:00,73.5,73.96,72.54,73.96,51216.0,72.0002,72.4508,71.0598,72.4508,51216.0
2020-06-12 09:35:00,73.73,73.8,73.37,73.59,13531.0,72.2255,72.2941,71.8729,72.0884,13531.0
2020-06-12 09:40:00,73.58,74.03,73.58,73.91,14773.0,72.0786,72.5194,72.0786,72.4018,14773.0
2020-06-12 09:45:00,73.93,74.19,73.6,73.63,15121.0,72.4214,72.6761,72.0982,72.1276,15121.0
2020-06-12 09:50:00,73.63,73.76,73.39,73.5,19076.0,72.1276,72.2549,71.8924,72.0002,19076.0
2020-06-12 09:55:00,73.53,73.77,73.49,73.67,15883.0,72.0296,72.2647,71.9904,72.1667,15883.0
2020-06-12 10:00:00,73.66,74.1,73.6,73.83,19483.0,72.1569,72.588,72.0982,72.3235,19483.0
2020-06-12 10:05:00,73.83,73.85,73.5,73.5,17370.0,72.3235,72.3431,72.0002,72.0002,17370.0
2020-06-12 10:10:00,73.54,73.62,73.25,73.25,10901.0,72.0394,72.1178,71.7553,71.7553,10901.0
2020-06-12 10:15:00,73.31,73.34,73.02,73.02,6383.0,71.8141,71.8435,71.53,71.53,6383.0
2020-06-12 10:20:00,73.11,73.49,73.07,73.29,5576.0,71.6182,71.9904,71.579,71.7945,5576.0
2020-06-12 10:25:00,73.28,73.29,73.0,73.04,8393.0,71.7847,71.7945,71.5104,71.5496,8393.0
2020-06-12 10:30:00,73.08,73.26,73.0,73.09,8031.0,71.5888,71.7651,71.5104,71.5986,8031.0
2020-06-12 10:35:00,73.1,73.14,72.67,72.67,7747.0,71.6084,71.6476,71.1871,71.1871,7747.0
2020-06-12 10:40:00,72.76,73.01,72.76,73.01,3073.0,71.2753,71.5202,71.2753,71.5202,3073.0
2020-06-12 10:45:00,72.97,73.14,72.79,72.79,3809.0,71.481,71.6476,71.3047,71.3047,3809.0
2020-06-12 10:50:00,72.77,72.77,72.19,72.31,11619.0,71.2851,71.2851,70.7169,70.8345,11619.0
2020-06-12 10:55:00,72.31,72.49,72.17,72.21,5314.0,70.8345,71.0108,70.6973,70.7365,5314.0
2020-06-12 11:00:00,72.25,72.28,71.74,71.79,11974.0,70.7757,70.8051,70.2761,70.3251,11974.0
2020-06-12 11:05:00,71.75,72.41,71.75,72.28,8854.0,70.2859,70.9324,70.2859,70.8051,8854.0
2020-06-12 11:10:00,72.32,72.32,71.83,71.83,12628.0,70.8443,70.8443,70.3643,70.3643,12628.0
2020-06-12 11:15:00,71.84,72.09,71.47,71.54,7377.0,70.3741,70.619,70.0116,70.0802,7377.0
2020-06-12 11:20:00,71.5,71.8,71.25,71.34,17826.0,70.041,70.3349,69.7961,69.8843,17826.0
2020-06-12 11:25:00,71.4,72.0,71.39,71.9,7112.0,69.9431,70.5308,69.9333,70.4329,7112.0
2020-06-12 11:30:00,71.9,72.08,71.65,72.06,12158.0,70.4329,70.6092,70.188,70.5896,12158.0
2020-06-12 11:35:00,72.13,72.46,72.07,72.41,6990.0,70.6582,70.9814,70.5994,70.9324,6990.0
2020-06-12 11:40:00,72.41,72.43,72.13,72.13,4640.0,70.9324,70.952,70.6582,70.6582,4640.0
2020-06-12 11:45:00,72.13,72.51,72.13,72.34,6450.0,70.6582,71.0304,70.6582,70.8639,6450.0
2020-06-12 11:50:00,72.39,72.47,72.16,72.39,6598.0,70.9129,70.9912,70.6875,70.9129,6598.0
2020-06-12 11:55:00,72.32,72.61,72.32,72.54,5875.0,70.8443,71.1284,70.8443,71.0598,5875.0
2020-06-12 12:00:00,72.56,72.7,72.41,72.7,6815.0,71.0794,71.2165,70.9324,71.2165,6815.0
2020-06-12 12:05:00,72.74,72.77,72.59,72.62,6154.0,71.2557,71.2851,71.1088,71.1382,6154.0
2020-06-12 12:10:00,72.55,72.59,72.35,72.42,9506.0,71.0696,71.1088,70.8737,70.9422,9506.0
2020-06-12 12:15:00,72.37,72.45,72.24,72.38,15810.0,70.8933,70.9716,70.7659,70.9031,15810.0
2020-06-12 12:20:00,72.37,72.41,72.0,72.0,9702.0,70.8933,70.9324,70.5308,70.5308,9702.0
2020-06-12 12:25:00,71.97,71.99,71.8,71.89,7407.0,70.5014,70.521,70.3349,70.4231,7407.0
2020-06-12 12:30:00,71.9,71.91,71.58,71.69,8301.0,70.4329,70.4426,70.1194,70.2271,8301.0
2020-06-12 12:35:00,71.63,71.82,71.63,71.67,7250.0,70.1684,70.3545,70.1684,70.2075,7250.0
2020-06-12 12:40:00,71.69,71.85,71.58,71.59,10182.0,70.2271,70.3839,70.1194,70.1292,10182.0
2020-06-12 12:45:00,71.64,71.64,71.43,71.5,9519.0,70.1782,70.1782,69.9724,70.041,9519.0
2020-06-12 12:50:00,71.54,71.8,71.53,71.8,9527.0,70.0802,70.3349,70.0704,70.3349,9527.0
2020-06-12 12:55:00,71.81,71.92,71.77,71.81,3180.0,70.3447,70.4524,70.3055,70.3447,3180.0
2020-06-12 13:00:00,71.85,71.9,71.56,71.56,7270.0,70.3839,70.4329,70.0998,70.0998,7270.0
2020-06-12 13:05:00,71.51,71.6,71.38,71.51,6883.0,70.0508,70.139,69.9235,70.0508,6883.0
2020-06-12 13:10:00,71.49,71.54,71.4,71.46,8513.0,70.0312,70.0802,69.9431,70.0018,8513.0
2020-06-12 13:15:00,71.43,71.46,71.23,71.35,10000.0,69.9724,70.0018,69.7765,69.8941,10000.0
2020-06-12 13:20:00,71.33,71.52,71.12,71.17,11976.0,69.8745,70.0606,69.6688,69.7177,11976.0
2020-06-12 13:25:00,71.13,71.36,71.13,71.19,12278.0,69.6786,69.9039,69.6786,69.7373,12278.0
2020-06-12 13:30:00,71.19,71.31,70.96,70.96,10437.0,69.7373,69.8549,69.512,69.512,10437.0
2020-06-12 13:35:00,70.98,71.13,70.84,71.0,8703.0,69.5316,69.6786,69.3945,69.5512,8703.0
2020-06-12 13:40:00,70.99,71.22,70.86,70.93,11740.0,69.5414,69.7667,69.4141,69.4826,11740.0
2020-06-12 13:45:00,70.96,70.99,70.51,70.63,23374.0,69.512,69.5414,69.0712,69.1888,23374.0
2020-06-12 13:50:00,70.65,70.74,70.42,70.61,21319.0,69.2084,69.2965,68.9831,69.1692,21319.0
2020-06-12 13:55:00,70.64,70.84,70.32,70.37,14459.0,69.1986,69.3945,68.8851,68.9341,14459.0
2020-06-12 14:00:00,70.39,71.14,70.32,70.93,387840.0,68.9537,69.6884,68.8851,69.4826,387840.0
2020-06-12 14:05:00,70.93,70.93,70.51,70.58,8667.0,69.4826,69.4826,69.0712,69.1398,8667.0
2020-06-12 14:10:00,70.6,71.17,70.6,71.1,6744.0,69.1594,69.7177,69.1594,69.6492,6744.0
2020-06-12 14:15:00,71.05,71.11,70.78,70.78,6808.0,69.6002,69.659,69.3357,69.3357,6808.0
2020-06-12 14:20:00,70.84,71.02,70.7,70.7,12204.0,69.3945,69.5708,69.2573,69.2573,12204.0
2020-06-12 14:25:00,70.7,70.9,70.65,70.89,55141.0,69.2573,69.4533,69.2084,69.4435,55141.0
2020-06-12 14:30:00,70.9,71.39,70.9,71.16,13155.0,69.4533,69.9333,69.4533,69.708,13155.0
2020-06-12 14:35:00,71.21,71.21,70.94,70.97,9047.0,69.7569,69.7569,69.4924,69.5218,9047.0
2020-06-12 14:40:00,70.99,71.23,70.85,70.98,10400.0,69.5414,69.7765,69.4043,69.5316,10400.0
2020-06-12 14:45:00,70.96,71.33,70.96,71.17,21822.0,69.512,69.8745,69.512,69.7177,21822.0
2020-06-12 14:50:00,71.21,71.35,71.02,71.3,10755.0,69.7569,69.8941,69.5708,69.8451,10755.0
2020-06-12 14:55:00,71.33,71.34,71.07,71.34,9347.0,69.8745,69.8843,69.6198,69.8843,9347.0
2020-06-12 15:00:00,71.4,71.86,71.4,71.63,60239.0,69.9431,70.3937,69.9431,70.1684,60239.0
2020-06-12 15:05:00,71.65,72.06,71.57,71.85,14795.0,70.188,70.5896,70.1096,70.3839,14795.0
2020-06-12 15:10:00,71.83,72.09,71.74,71.77,17289.0,70.3643,70.619,70.2761,70.3055,17289.0
2020-06-12 15:15:00,71.75,71.77,71.17,71.41,24432.0,70.2859,70.3055,69.7177,69.9529,24432.0
2020-06-12 15:20:00,71.4,71.4,70.68,70.69,27743.0,69.9431,69.9431,69.2377,69.2475,27743.0
2020-06-12 15:25:00,70.7,70.87,70.63,70.79,33108.0,69.2573,69.4239,69.1888,69.3455,33108.0
2020-06-12 15:30:00,70.8,70.98,70.5,70.98,65884.0,69.3553,69.5316,69.0614,69.5316,65884.0
2020-06-12 15:35:00,70.98,71.19,70.93,71.09,27232.0,69.5316,69.7373,69.4826,69.6394,27232.0
2020-06-12 15:40:00,71.1,71.2,71.0,71.18,25959.0,69.6492,69.7471,69.5512,69.7275,25959.0
2020-06-12 15:45:00,71.19,71.71,71.19,71.64,28818.0,69.7373,70.2467,69.7373,70.1782,28818.0
2020-06-12 15:50:00,71.65,72.04,71.65,71.89,58454.0,70.188,70.57,70.188,70.4231,58454.0
2020-06-12 15:55:00,71.87,71.97,71.72,71.73,80160.0,70.4035,70.5014,70.2565,70.2663,80160.0
2020-06-15 09:30:00,70.43,70.93,70.06,70.27,75784.0,68.9928,69.4826,68.6304,68.8361,75784.0
2020-06-15 09:35:00,70.44,71.34,70.44,71.0,29634.0,69.0026,69.8843,69.0026,69.5512,29634.0
2020-06-15 09:40:00,70.94,71.4,70.92,71.22,10594.0,69.4924,69.9431,69.4729,69.7667,10594.0
2020-06-15 09:45:00,71.23,71.46,70.9,71.25,26104.0,69.7765,70.0018,69.4533,69.7961,26104.0
2020-06-15 09:50:00,71.3,71.71,71.08,71.52,17975.0,69.8451,70.2467,69.6296,70.0606,17975.0
2020-06-15 09:55:00,71.51,71.76,71.41,71.62,22946.0,70.0508,70.2957,69.9529,70.1586,22946.0
2020-06-15 10:00:00,71.62,72.14,71.51,72.02,21691.0,70.1586,70.668,70.0508,70.5504,21691.0
2020-06-15 10:05:00,72.06,72.32,71.99,72.23,17176.0,70.5896,70.8443,70.521,70.7561,17176.0
2020-06-15 10:10:00,72.22,72.58,72.11,72.46,26102.0,70.7463,71.099,70.6386,70.9814,26102.0
2020-06-15 10:15:00,72.42,72.63,72.32,72.62,22300.0,70.9422,71.148,70.8443,71.1382,22300.0
2020-06-15 10:20:00,72.57,72.63,72.26,72.34,20888.0,71.0892,71.148,70.7855,70.8639,20888.0
2020-06-15 10:25:00,72.48,72.56,72.26,72.33,16446.0,71.001,71.0794,70.7855,70.8541,16446.0
2020-06-15 10:30:00,72.27,72.39,72.15,72.33,21726.0,70.7953,70.9129,70.6778,70.8541,21726.0
2020-06-15 10:35:00,72.34,72.51,72.14,72.17,12721.0,70.8639,71.0304,70.668,70.6973,12721.0
2020-06-15 10:40:00,72.14,72.53,72.06,72.51,19380.0,70.668,71.05,70.5896,71.0304,19380.0
2020-06-15 10:45:00,72.5,72.99,72.46,72.92,36949.0,71.0206,71.5006,70.9814,71.432,36949.0
2020-06-15 10:50:00,72.86,73.14,72.73,72.96,21435.0,71.3733,71.6476,71.2459,71.4712,21435.0
2020-06-15 10:55:00,72.91,73.03,72.63,72.68,12786.0,71.4222,71.5398,71.148,71.1969,12786.0
2020-06-15 11:00:00,72.7,73.34,72.59,73.34,17052.0,71.2165,71.8435,71.1088,71.8435,17052.0
2020-06-15 11:05:00,73.35,73.37,73.16,73.34,22645.0,71.8533,71.8729,71.6671,71.8435,22645.0
2020-06-15 11:10:00,73.34,73.44,73.21,73.24,16135.0,71.8435,71.9414,71.7161,71.7455,16135.0
2020-06-15 11:15:00,73.22,73.22,72.94,73.03,23611.0,71.7259,71.7259,71.4516,71.5398,23611.0
2020-06-15 11:20:00,73.04,73.31,72.93,73.26,17029.0,71.5496,71.8141,71.4418,71.7651,17029.0
2020-06-15 11:25:00,73.29,73.29,72.91,73.06,16400.0,71.7945,71.7945,71.4222,71.5692,16400.0
2020-06-15 11:30:00,73.09,73.26,72.89,73.01,12996.0,71.5986,71.7651,71.4027,71.5202,12996.0
2020-06-15 11:35:00,72.97,73.28,72.9,73.2,12901.0,71.481,71.7847,71.4124,71.7063,12901.0
2020-06-15 11:40:00,73.13,73.25,72.82,72.85,14818.0,71.6378,71.7553,71.3341,71.3635,14818.0
2020-06-15 11:45:00,72.88,73.01,72.85,72.95,20476.0,71.3929,71.5202,71.3635,71.4614,20476.0
2020-06-15 11:50:00,72.94,73.23,72.83,72.87,22772.0,71.4516,71.7357,71.3439,71.3831,22772.0
2020-06-15 11:55:00,72.86,73.25,72.86,73.21,19791.0,71.3733,71.7553,71.3733,71.7161,19791.0
2020-06-15 12:00:00,73.18,73.38,73.09,73.37,10523.0,71.6867,71.8827,71.5986,71.8729,10523.0
2020-06-15 12:05:00,73.36,73.55,73.25,73.49,19746.0,71.8631,72.0492,71.7553,71.9904,19746.0
2020-06-15 12:10:00,73.44,73.64,73.41,73.48,12148.0,71.9414,72.1373,71.912,71.9806,12148.0
2020-06-15 12:15:00,73.48,73.84,73.48,73.79,15615.0,71.9806,72.3333,71.9806,72.2843,15615.0
2020-06-15 12:20:00,73.78,73.91,73.77,73.91,21462.0,72.2745,72.4018,72.2647,72.4018,21462.0
2020-06-15 12:25:00,73.94,73.96,73.78,73.79,16244.0,72.4312,72.4508,72.2745,72.2843,16244.0
2020-06-15 12:30:00,73.79,73.87,73.73,73.8,22665.0,72.2843,72.3627,72.2255,72.2941,22665.0
2020-06-15 12:35:00,73.85,74.08,73.84,74.03,49061.0,72.3431,72.5684,72.3333,72.5194,49061.0
2020-06-15 12:40:00,73.97,74.14,73.95,74.07,18044.0,72.4606,72.6271,72.441,72.5586,18044.0
2020-06-15 12:45:00,74.05,74.44,74.02,74.36,94269.0,72.539,72.921,72.5096,72.8427,94269.0
2020-06-15 12:50:00,74.35,74.45,73.98,74.0,52594.0,72.8329,72.9308,72.4704,72.49,52594.0
2020-06-15 12:55:00,74.01,74.17,73.96,74.16,11541.0,72.4998,72.6565,72.4508,72.6467,11541.0
2020-06-15 13:00:00,74.14,74.3,74.05,74.26,11885.0,72.6271,72.7839,72.539,72.7447,11885.0
2020-06-15 13:05:00,74.25,74.34,74.15,74.34,8404.0,72.7349,72.8231,72.6369,72.8231,8404.0
2020-06-15 13:10:00,74.35,74.46,74.23,74.29,9984.0,72.8329,72.9406,72.7153,72.7741,9984.0
2020-06-15 13:15:00,74.3,74.5,74.23,74.23,12929.0,72.7839,72.9798,72.7153,72.7153,12929.0
2020-06-15 13:20:00,74.23,74.34,74.09,74.09,8800.0,72.7153,72.8231,72.5782,72.5782,8800.0
2020-06-15 13:25:00,74.13,74.18,74.04,74.13,11880.0,72.6173,72.6663,72.5292,72.6173,11880.0
2020-06-15 13:30:00,74.1,74.15,73.85,73.93,14803.0,72.588,72.6369,72.3431,72.4214,14803.0
2020-06-15 13:35:00,73.95,74.16,73.95,74.08,10268.0,72.441,72.6467,72.441,72.5684,10268.0
2020-06-15 13:40:00,74.1,74.17,73.8,73.89,9862.0,72.588,72.6565,72.2941,72.3822,9862.0
2020-06-15 13:45:00,73.89,73.89,73.63,73.63,17696.0,72.3822,72.3822,72.1276,72.1276,17696.0
2020-06-15 13:50:00,73.64,73.76,73.48,73.5,22289.0,72.1373,72.2549,71.9806,72.0002,22289.0
2020-06-15 13:55:00,73.5,73.55,73.35,73.39,16891.0,72.0002,72.0492,71.8533,71.8924,16891.0
2020-06-15 14:00:00,73.34,74.1,73.32,73.97,58150.0,71.8435,72.588,71.8239,72.4606,58150.0
2020-06-15 14:05:00,73.98,74.2,73.94,74.05,19344.0,72.4704,72.6859,72.4312,72.539,19344.0
2020-06-15 14:10:00,74.06,74.2,73.88,74.2,11615.0,72.5488,72.6859,72.3725,72.6859,11615.0
2020-06-15 14:15:00,74.23,74.57,74.23,74.54,14339.0,72.7153,73.0484,72.7153,73.019,14339.0
2020-06-15 14:20:00,74.53,74.6,74.35,74.49,10870.0,73.0092,73.0778,72.8329,72.97,10870.0
2020-06-15 14:25:00,74.51,74.67,74.46,74.51,12716.0,72.9896,73.1463,72.9406,72.9896,12716.0
2020-06-15 14:30:00,74.54,74.66,74.24,74.32,14673.0,73.019,73.1365,72.7251,72.8035,14673.0
2020-06-15 14:35:00,74.32,74.45,74.27,74.37,11045.0,72.8035,72.9308,72.7545,72.8525,11045.0
2020-06-15 14:40:00,74.39,74.51,74.25,74.25,17861.0,72.872,72.9896,72.7349,72.7349,17861.0
2020-06-15 14:45:00,74.3,74.56,74.28,74.53,19569.0,72.7839,73.0386,72.7643,73.0092,19569.0
2020-06-15 14:50:00,74.53,74.61,74.35,74.42,21732.0,73.0092,73.0876,72.8329,72.9014,21732.0
2020-06-15 14:55:00,74.44,74.49,74.22,74.25,15791.0,72.921,72.97,72.7055,72.7349,15791.0
2020-06-15 15:00:00,74.22,74.55,74.19,74.45,14027.0,72.7055,73.0288,72.6761,72.9308,14027.0
2020-06-15 15:05:00,74.44,74.47,74.29,74.37,11948.0,72.921,72.9504,72.7741,72.8525,11948.0
2020-06-15 15:10:00,74.39,74.53,74.33,74.43,17721.0,72.872,73.0092,72.8133,72.9112,17721.0
2020-06-15 15:15:00,74.43,74.49,74.26,74.3,17051.0,72.9112,72.97,72.7447,72.7839,17051.0
2020-06-15 15:20:00,74.3,74.36,74.07,74.28,27324.0,72.7839,72.8427,72.5586,72.7643,27324.0
2020-06-15 15:25:00,74.29,74.39,73.99,74.0,29674.0,72.7741,72.872,72.4802,72.49,29674.0
2020-06-15 15:30:00,74.02,74.05,73.83,73.9,36030.0,72.5096,72.539,72.3235,72.392,36030.0
2020-06-15 15:35:00,73.9,74.13,73.81,74.03,29076.0,72.392,72.6173,72.3039,72.5194,29076.0
2020-06-15 15:40:00,74.03,74.18,73.92,74.13,30556.0,72.5194,72.6663,72.4116,72.6173,30556.0
2020-06-15 15:45:00,74.12,74.29,74.0,74.19,31371.0,72.6076,72.7741,72.49,72.6761,31371.0
2020-06-15 15:50:00,74.19,74.56,74.18,74.43,66845.0,72.6761,73.0386,72.6663,72.9112,66845.0
2020-06-15 15:55:00,74.44,74.59,74.39,74.57,93043.0,72.921,73.068,72.872,73.0484,93043.0
2020-06-16 09:30:00,77.66,77.81,76.88,77.09,81161.0,76.0753,76.2223,75.3112,75.517,81161.0
2020-06-16 09:35:00,77.09,77.77,76.83,77.66,44153.0,75.517,76.1831,75.2623,76.0753,44153.0
2020-06-16 09:40:00,77.73,78.64,77.63,78.64,118772.0,76.1439,77.0353,76.0459,77.0353,118772.0
2020-06-16 09:45:00,78.6,78.74,78.09,78.09,106354.0,76.9961,77.1333,76.4965,76.4965,106354.0
2020-06-16 09:50:00,78.12,78.57,78.04,78.49,50271.0,76.5259,76.9668,76.4476,76.8884,50271.0
2020-06-16 09:55:00,78.43,78.59,78.27,78.27,28042.0,76.8296,76.9863,76.6729,76.6729,28042.0
2020-06-16 10:00:00,78.27,78.51,78.06,78.45,34094.0,76.6729,76.908,76.4672,76.8492,34094.0
2020-06-16 10:05:00,78.4,78.82,78.3,78.47,89048.0,76.8002,77.2116,76.7023,76.8688,89048.0
2020-06-16 10:10:00,78.46,78.83,78.29,78.82,50622.0,76.859,77.2214,76.6925,77.2116,50622.0
2020-06-16 10:15:00,78.82,78.86,78.37,78.37,21242.0,77.2116,77.2508,76.7708,76.7708,21242.0
2020-06-16 10:20:00,78.4,78.4,77.84,78.24,23012.0,76.8002,76.8002,76.2516,76.6435,23012.0
2020-06-16 10:25:00,78.24,78.44,78.18,78.32,12685.0,76.6435,76.8394,76.5847,76.7219,12685.0
2020-06-16 10:30:00,78.33,78.39,77.99,78.0,20889.0,76.7316,76.7904,76.3986,76.4084,20889.0
2020-06-16 10:35:00,78.0,78.0,77.53,77.82,31787.0,76.4084,76.4084,75.948,76.2321,31787.0
2020-06-16 10:40:00,77.8,77.86,77.27,77.53,29808.0,76.2125,76.2712,75.6933,75.948,29808.0
2020-06-16 10:45:00,77.5,78.29,77.28,78.19,56345.0,75.9186,76.6925,75.7031,76.5945,56345.0
2020-06-16 10:50:00,78.16,78.16,77.31,77.55,30575.0,76.5651,76.5651,75.7325,75.9676,30575.0
2020-06-16 10:55:00,77.51,77.59,76.7,76.7,31993.0,75.9284,76.0067,75.1349,75.1349,31993.0
2020-06-16 11:00:00,76.62,77.01,75.81,76.98,45828.0,75.0565,75.4386,74.2631,75.4092,45828.0
2020-06-16 11:05:00,76.99,77.34,76.84,76.91,19731.0,75.419,75.7618,75.2721,75.3406,19731.0
2020-06-16 11:10:00,76.98,77.09,76.61,76.97,12514.0,75.4092,75.517,75.0467,75.3994,12514.0
2020-06-16 11:15:00,77.07,77.55,77.07,77.31,13182.0,75.4974,75.9676,75.4974,75.7325,13182.0
2020-06-16 11:20:00,77.46,77.69,77.37,77.44,10988.0,75.8794,76.1047,75.7912,75.8598,10988.0
2020-06-16 11:25:00,77.38,77.45,77.06,77.11,9915.0,75.801,75.8696,75.4876,75.5365,9915.0
2020-06-16 11:30:00,77.15,77.4,76.96,77.1,14382.0,75.5757,75.8206,75.3896,75.5267,14382.0
2020-06-16 11:35:00,77.13,77.23,76.92,77.05,7673.0,75.5561,75.6541,75.3504,75.4778,7673.0
2020-06-16 11:40:00,77.07,77.18,76.98,77.06,3155.0,75.4974,75.6051,75.4092,75.4876,3155.0
2020-06-16 11:45:00,77.09,77.62,77.0,77.61,19037.0,75.517,76.0361,75.4288,76.0263,19037.0
2020-06-16 11:50:00,77.64,77.69,77.35,77.39,8679.0,76.0557,76.1047,75.7716,75.8108,8679.0
2020-06-16 11:55:00,77.39,77.39,76.98,77.1,6411.0,75.8108,75.8108,75.4092,75.5267,6411.0
2020-06-16 12:00:00,77.07,77.15,76.76,77.04,13547.0,75.4974,75.5757,75.1937,75.468,13547.0
2020-06-16 12:05:00,76.98,77.04,76.81,76.97,9373.0,75.4092,75.468,75.2427,75.3994,9373.0
2020-06-16 12:10:00,76.99,77.12,76.9,77.06,5064.0,75.419,75.5463,75.3308,75.4876,5064.0
2020-06-16 12:15:00,77.07,77.15,76.96,77.1,5255.0,75.4974,75.5757,75.3896,75.5267,5255.0
2020-06-16 12:20:00,77.19,77.42,77.19,77.34,31340.0,75.6149,75.8402,75.6149,75.7618,31340.0
2020-06-16 12:25:00,77.31,77.55,77.31,77.48,12221.0,75.7325,75.9676,75.7325,75.899,12221.0
2020-06-16 12:30:00,77.48,77.72,77.48,77.68,8349.0,75.899,76.1341,75.899,76.0949,8349.0
2020-06-16 12:35:00,77.66,77.83,77.6,77.69,4389.0,76.0753,76.2419,76.0165,76.1047,4389.0
2020-06-16 12:40:00,77.72,77.86,77.65,77.85,5201.0,76.1341,76.2712,76.0655,76.2614,5201.0
2020-06-16 12:45:00,77.86,77.86,77.56,77.56,6584.0,76.2712,76.2712,75.9774,75.9774,6584.0
2020-06-16 12:50:00,77.61,77.67,77.5,77.52,11836.0,76.0263,76.0851,75.9186,75.9382,11836.0
2020-06-16 12:55:00,77.47,77.49,77.35,77.42,7240.0,75.8892,75.9088,75.7716,75.8402,7240.0
2020-06-16 13:00:00,77.41,77.58,77.34,77.34,8351.0,75.8304,75.997,75.7618,75.7618,8351.0
2020-06-16 13:05:00,77.31,77.31,77.2,77.23,6997.0,75.7325,75.7325,75.6247,75.6541,6997.0
2020-06-16 13:10:00,77.28,77.31,77.08,77.15,6133.0,75.7031,75.7325,75.5072,75.5757,6133.0
2020-06-16 13:15:00,77.17,77.38,77.16,77.38,8380.0,75.5953,75.801,75.5855,75.801,8380.0
2020-06-16 13:20:00,77.38,77.38,77.12,77.23,4695.0,75.801,75.801,75.5463,75.6541,4695.0
2020-06-16 13:25:00,77.22,77.26,77.16,77.16,7061.0,75.6443,75.6835,75.5855,75.5855,7061.0
2020-06-16 13:30:00,77.16,77.2,77.0,77.08,5696.0,75.5855,75.6247,75.4288,75.5072,5696.0
2020-06-16 13:35:00,77.05,77.11,76.93,76.93,5534.0,75.4778,75.5365,75.3602,75.3602,5534.0
2020-06-16 13:40:00,76.98,77.28,76.97,77.21,5619.0,75.4092,75.7031,75.3994,75.6345,5619.0
2020-06-16 13:45:00,77.21,77.22,77.06,77.06,4200.0,75.6345,75.6443,75.4876,75.4876,4200.0
2020-06-16 13:50:00,77.08,77.13,76.81,76.87,8780.0,75.5072,75.5561,75.2427,75.3014,8780.0
2020-06-16 13:55:00,76.81,77.03,76.79,77.01,6586.0,75.2427,75.4582,75.2231,75.4386,6586.0
2020-06-16 14:00:00,77.01,77.24,77.0,77.24,15140.0,75.4386,75.6639,75.4288,75.6639,15140.0
2020-06-16 14:05:00,77.23,77.36,77.18,77.35,8078.0,75.6541,75.7814,75.6051,75.7716,8078.0
2020-06-16 14:10:00,77.36,77.39,77.25,77.28,11928.0,75.7814,75.8108,75.6737,75.7031,11928.0
2020-06-16 14:15:00,77.28,77.55,77.28,77.33,14245.0,75.7031,75.9676,75.7031,75.7521,14245.0
2020-06-16 14:20:00,77.34,77.36,76.77,77.06,24405.0,75.7618,75.7814,75.2035,75.4876,24405.0
2020-06-16 14:25:00,77.05,77.06,76.82,77.0,15772.0,75.4778,75.4876,75.2525,75.4288,15772.0
2020-06-16 14:30:00,76.99,77.26,76.99,77.02,19092.0,75.419,75.6835,75.419,75.4484,19092.0
2020-06-16 14:35:00,77.02,77.02,76.82,76.84,6161.0,75.4484,75.4484,75.2525,75.2721,6161.0
2020-06-16 14:40:00,76.86,76.89,76.64,76.67,6508.0,75.2916,75.321,75.0761,75.1055,6508.0
2020-06-16 14:45:00,76.69,76.92,76.52,76.92,11600.0,75.1251,75.3504,74.9586,75.3504,11600.0
2020-06-16 14:50:00,76.89,76.97,76.62,76.85,10189.0,75.321,75.3994,75.0565,75.2818,10189.0
2020-06-16 14:55:00,76.89,76.93,76.74,76.91,11671.0,75.321,75.3602,75.1741,75.3406,11671.0
2020-06-16 15:00:00,76.9,77.0,76.76,76.92,13555.0,75.3308,75.4288,75.1937,75.3504,13555.0
2020-06-16 15:05:00,76.92,76.95,76.64,76.76,18097.0,75.3504,75.3798,75.0761,75.1937,18097.0
2020-06-16 15:10:00,76.74,76.81,76.65,76.75,14594.0,75.1741,75.2427,75.0859,75.1839,14594.0
2020-06-16 15:15:00,76.73,76.75,76.43,76.48,23485.0,75.1643,75.1839,74.8704,74.9194,23485.0
2020-06-16 15:20:00,76.51,76.74,76.51,76.67,19471.0,74.9488,75.1741,74.9488,75.1055,19471.0
2020-06-16 15:25:00,76.69,76.88,76.67,76.78,23325.0,75.1251,75.3112,75.1055,75.2133,23325.0
2020-06-16 15:30:00,76.77,77.23,76.67,77.15,60881.0,75.2035,75.6541,75.1055,75.5757,60881.0
2020-06-16 15:35:00,77.14,77.18,76.91,76.92,35323.0,75.5659,75.6051,75.3406,75.3504,35323.0
2020-06-16 15:40:00,76.94,77.1,76.76,76.87,22087.0,75.37,75.5267,75.1937,75.3014,22087.0
2020-06-16 15:45:00,76.86,77.02,76.69,76.83,31894.0,75.2916,75.4484,75.1251,75.2623,31894.0
2020-06-16 15:50:00,76.84,77.23,76.78,76.88,67415.0,75.2721,75.6541,75.2133,75.3112,67415.0
2020-06-16 15:55:00,76.85,77.07,76.81,77.03,103288.0,75.2818,75.4974,75.2427,75.4582,103288.0
2020-06-17 09:30:00,77.47,77.81,77.08,77.29,47102.0,75.8892,76.2223,75.5072,75.7129,47102.0
2020-06-17 09:35:00,77.26,77.75,77.18,77.69,16317.0,75.6835,76.1635,75.6051,76.1047,16317.0
2020-06-17 09:40:00,77.66,78.13,77.63,78.13,30055.0,76.0753,76.5357,76.0459,76.5357,30055.0
2020-06-17 09:45:00,78.13,78.7,78.13,78.7,36750.0,76.5357,77.0941,76.5357,77.0941,36750.0
2020-06-17 09:50:00,78.69,78.73,78.31,78.6,37227.0,77.0843,77.1235,76.7121,76.9961,37227.0
2020-06-17 09:55:00,78.6,78.65,78.17,78.42,44889.0,76.9961,77.0451,76.5749,76.8198,44889.0
2020-06-17 10:00:00,78.45,78.74,78.42,78.54,27511.0,76.8492,77.1333,76.8198,76.9374,27511.0
2020-06-17 10:05:00,78.5,78.64,78.35,78.36,19579.0,76.8982,77.0353,76.7512,76.761,19579.0
2020-06-17 10:10:00,78.25,78.43,78.14,78.18,6699.0,76.6533,76.8296,76.5455,76.5847,6699.0
2020-06-17 10:15:00,78.23,78.36,77.71,77.71,17528.0,76.6337,76.761,76.1243,76.1243,17528.0
2020-06-17 10:20:00,77.81,78.15,77.76,77.87,36349.0,76.2223,76.5553,76.1733,76.281,36349.0
2020-06-17 10:25:00,77.9,78.06,77.75,78.04,13723.0,76.3104,76.4672,76.1635,76.4476,13723.0
2020-06-17 10:30:00,77.93,78.08,77.76,78.0,6533.0,76.3398,76.4867,76.1733,76.4084,6533.0
2020-06-17 10:35:00,77.93,78.04,77.82,77.98,5998.0,76.3398,76.4476,76.2321,76.3888,5998.0
2020-06-17 10:40:00,77.96,78.21,77.88,78.21,5107.0,76.3692,76.6141,76.2908,76.6141,5107.0
2020-06-17 10:45:00,78.28,78.38,78.14,78.22,15106.0,76.6827,76.7806,76.5455,76.6239,15106.0
2020-06-17 10:50:00,78.19,78.36,78.18,78.34,33384.0,76.5945,76.761,76.5847,76.7414,33384.0
2020-06-17 10:55:00,78.36,78.55,78.36,78.5,16493.0,76.761,76.9472,76.761,76.8982,16493.0
2020-06-17 11:00:00,78.49,78.49,78.26,78.27,10150.0,76.8884,76.8884,76.6631,76.6729,10150.0
2020-06-17 11:05:00,78.2,78.26,78.08,78.17,20605.0,76.6043,76.6631,76.4867,76.5749,20605.0
2020-06-17 11:10:00,78.21,78.32,77.97,78.03,24718.0,76.6141,76.7219,76.379,76.4378,24718.0
2020-06-17 11:15:00,77.99,78.13,77.86,78.0,10432.0,76.3986,76.5357,76.2712,76.4084,10432.0
2020-06-17 11:20:00,77.95,77.99,77.76,77.77,12528.0,76.3594,76.3986,76.1733,76.1831,12528.0
2020-06-17 11:25:00,77.76,77.87,77.7,77.86,13530.0,76.1733,76.281,76.1145,76.2712,13530.0
2020-06-17 11:30:00,77.79,78.1,77.76,78.05,9065.0,76.2027,76.5063,76.1733,76.4574,9065.0
2020-06-17 11:35:00,78.02,78.14,78.01,78.07,6696.0,76.428,76.5455,76.4182,76.477,6696.0
2020-06-17 11:40:00,78.06,78.2,78.06,78.11,7846.0,76.4672,76.6043,76.4672,76.5161,7846.0
2020-06-17 11:45:00,78.11,78.15,77.83,77.84,5596.0,76.5161,76.5553,76.2419,76.2516,5596.0
2020-06-17 11:50:00,77.8,77.84,77.77,77.82,4660.0,76.2125,76.2516,76.1831,76.2321,4660.0
2020-06-17 11:55:00,77.83,77.9,77.81,77.9,6025.0,76.2419,76.3104,76.2223,76.3104,6025.0
2020-06-17 12:00:00,77.9,77.95,77.85,77.95,7580.0,76.3104,76.3594,76.2614,76.3594,7580.0
2020-06-17 12:05:00,77.97,78.01,77.9,77.91,3653.0,76.379,76.4182,76.3104,76.3202,3653.0
2020-06-17 12:10:00,77.84,77.91,77.69,77.74,17908.0,76.2516,76.3202,76.1047,76.1537,17908.0
2020-06-17 12:15:00,77.73,77.84,77.69,77.76,7257.0,76.1439,76.2516,76.1047,76.1733,7257.0
2020-06-17 12:20:00,77.76,77.82,77.64,77.77,15052.0,76.1733,76.2321,76.0557,76.1831,15052.0
2020-06-17 12:25:00,77.74,77.78,77.62,77.64,8054.0,76.1537,76.1929,76.0361,76.0557,8054.0
2020-06-17 12:30:00,77.63,78.06,77.63,78.03,11063.0,76.0459,76.4672,76.0459,76.4378,11063.0
2020-06-17 12:35:00,78.02,78.03,77.81,77.9,4480.0,76.428,76.4378,76.2223,76.3104,4480.0
2020-06-17 12:40:00,77.87,77.87,77.75,77.87,7004.0,76.281,76.281,76.1635,76.281,7004.0
2020-06-17 12:45:00,77.9,78.18,77.88,78.13,9017.0,76.3104,76.5847,76.2908,76.5357,9017.0
2020-06-17 12:50:00,78.11,78.16,78.01,78.03,6898.0,76.5161,76.5651,76.4182,76.4378,6898.0
2020-06-17 12:55:00,78.04,78.04,77.93,77.99,5020.0,76.4476,76.4476,76.3398,76.3986,5020.0
2020-06-17 13:00:00,78.01,78.23,78.01,78.16,6204.0,76.4182,76.6337,76.4182,76.5651,6204.0
2020-06-17 13:05:00,78.18,78.25,78.17,78.22,7003.0,76.5847,76.6533,76.5749,76.6239,7003.0
2020-06-17 13:10:00,78.21,78.34,78.2,78.32,2863.0,76.6141,76.7414,76.6043,76.7219,2863.0
2020-06-17 13:15:00,78.33,78.38,78.22,78.23,3854.0,76.7316,76.7806,76.6239,76.6337,3854.0
2020-06-17 13:20:00,78.25,78.27,78.17,78.18,3380.0,76.6533,76.6729,76.5749,76.5847,3380.0
2020-06-17 13:25:00,78.19,78.23,78.13,78.18,3150.0,76.5945,76.6337,76.5357,76.5847,3150.0
2020-06-17 13:30:00,78.2,78.43,78.2,78.4,25169.0,76.6043,76.8296,76.6043,76.8002,25169.0
2020-06-17 13:35:00,78.37,78.42,78.34,78.4,9217.0,76.7708,76.8198,76.7414,76.8002,9217.0
2020-06-17 13:40:00,78.38,78.59,78.36,78.55,10813.0,76.7806,76.9863,76.761,76.9472,10813.0
2020-06-17 13:45:00,78.53,78.57,78.46,78.54,10585.0,76.9276,76.9668,76.859,76.9374,10585.0
2020-06-17 13:50:00,78.55,78.55,78.42,78.49,11326.0,76.9472,76.9472,76.8198,76.8884,11326.0
2020-06-17 13:55:00,78.49,78.6,78.39,78.41,6168.0,76.8884,76.9961,76.7904,76.81,6168.0
2020-06-17 14:00:00,78.39,78.4,78.27,78.28,5863.0,76.7904,76.8002,76.6729,76.6827,5863.0
2020-06-17 14:05:00,78.3,78.47,78.28,78.47,7239.0,76.7023,76.8688,76.6827,76.8688,7239.0
2020-06-17 14:10:00,78.45,78.51,78.4,78.42,5286.0,76.8492,76.908,76.8002,76.8198,5286.0
2020-06-17 14:15:00,78.4,78.47,78.35,78.38,16956.0,76.8002,76.8688,76.7512,76.7806,16956.0
2020-06-17 14:20:00,78.39,78.58,78.39,78.53,14867.0,76.7904,76.9765,76.7904,76.9276,14867.0
2020-06-17 14:25:00,78.54,78.6,78.45,78.56,5392.0,76.9374,76.9961,76.8492,76.957,5392.0
2020-06-17 14:30:00,78.56,78.58,78.44,78.44,6322.0,76.957,76.9765,76.8394,76.8394,6322.0
2020-06-17 14:35:00,78.45,78.5,78.42,78.46,4771.0,76.8492,76.8982,76.8198,76.859,4771.0
2020-06-17 14:40:00,78.48,78.75,78.48,78.63,11465.0,76.8786,77.1431,76.8786,77.0255,11465.0
2020-06-17 14:45:00,78.63,78.71,78.57,78.71,7532.0,77.0255,77.1039,76.9668,77.1039,7532.0
2020-06-17 14:50:00,78.69,78.77,78.64,78.69,6943.0,77.0843,77.1627,77.0353,77.0843,6943.0
2020-06-17 14:55:00,78.7,78.72,78.47,78.5,12903.0,77.0941,77.1137,76.8688,76.8982,12903.0
2020-06-17 15:00:00,78.45,78.45,78.21,78.41,20043.0,76.8492,76.8492,76.6141,76.81,20043.0
2020-06-17 15:05:00,78.38,78.59,78.37,78.48,15169.0,76.7806,76.9863,76.7708,76.8786,15169.0
2020-06-17 15:10:00,78.5,78.58,78.37,78.56,13666.0,76.8982,76.9765,76.7708,76.957,13666.0
2020-06-17 15:15:00,78.58,78.7,78.44,78.48,17850.0,76.9765,77.0941,76.8394,76.8786,17850.0
2020-06-17 15:20:00,78.46,78.52,78.29,78.32,21212.0,76.859,76.9178,76.6925,76.7219,21212.0
2020-06-17 15:25:00,78.35,78.41,78.17,78.26,36636.0,76.7512,76.81,76.5749,76.6631,36636.0
2020-06-17 15:30:00,78.28,78.44,78.16,78.42,23522.0,76.6827,76.8394,76.5651,76.8198,23522.0
2020-06-17 15:35:00,78.43,78.6,78.37,78.56,23696.0,76.8296,76.9961,76.7708,76.957,23696.0
2020-06-17 15:40:00,78.55,78.58,78.34,78.48,26774.0,76.9472,76.9765,76.7414,76.8786,26774.0
2020-06-17 15:45:00,78.49,78.64,78.32,78.34,32373.0,76.8884,77.0353,76.7219,76.7414,32373.0
2020-06-17 15:50:00,78.32,78.57,78.28,78.51,44265.0,76.7219,76.9668,76.6827,76.908,44265.0
2020-06-17 15:55:00,78.5,78.54,78.33,78.43,78700.0,76.8982,76.9374,76.7316,76.8296,78700.0
2020-06-18 09:30:00,78.51,78.86,78.3,78.79,64107.0,76.908,77.2508,76.7023,77.1823,64107.0
2020-06-18 09:35:00,78.79,78.79,78.01,78.62,24210.0,77.1823,77.1823,76.4182,77.0157,24210.0
2020-06-18 09:40:00,78.61,78.92,78.51,78.65,24543.0,77.0059,77.3096,76.908,77.0451,24543.0
2020-06-18 09:45:00,78.64,78.73,78.43,78.58,13213.0,77.0353,77.1235,76.8296,76.9765,13213.0
2020-06-18 09:50:00,78.57,78.61,78.28,78.35,20376.0,76.9668,77.0059,76.6827,76.7512,20376.0
2020-06-18 09:55:00,78.31,78.41,78.15,78.26,13925.0,76.7121,76.81,76.5553,76.6631,13925.0
2020-06-18 10:00:00,78.28,78.53,78.27,78.44,19333.0,76.6827,76.9276,76.6729,76.8394,19333.0
2020-06-18 10:05:00,78.48,78.7,78.48,78.62,9660.0,76.8786,77.0941,76.8786,77.0157,9660.0
2020-06-18 10:10:00,78.62,78.77,78.6,78.68,20016.0,77.0157,77.1627,76.9961,77.0745,20016.0
2020-06-18 10:15:00,78.69,78.84,78.55,78.84,16762.0,77.0843,77.2312,76.9472,77.2312,16762.0
2020-06-18 10:20:00,78.81,78.85,78.62,78.66,14917.0,77.2019,77.241,77.0157,77.0549,14917.0
2020-06-18 10:25:00,78.64,79.08,78.63,78.85,27422.0,77.0353,77.4663,77.0255,77.241,27422.0
2020-06-18 10:30:00,78.88,79.13,78.65,79.03,9924.0,77.2704,77.5153,77.0451,77.4174,9924.0
2020-06-18 10:35:00,78.93,79.14,78.93,79.01,5173.0,77.3194,77.5251,77.3194,77.3978,5173.0
2020-06-18 10:40:00,79.01,79.05,78.84,78.92,5146.0,77.3978,77.437,77.2312,77.3096,5146.0
2020-06-18 10:45:00,78.92,79.06,78.83,78.91,8037.0,77.3096,77.4468,77.2214,77.2998,8037.0
2020-06-18 10:50:00,78.92,78.92,78.61,78.61,7658.0,77.3096,77.3096,77.0059,77.0059,7658.0
2020-06-18 10:55:00,78.7,79.1,78.65,79.1,19695.0,77.0941,77.4859,77.0451,77.4859,19695.0
2020-06-18 11:00:00,79.1,79.13,79.0,79.07,7409.0,77.4859,77.5153,77.388,77.4565,7409.0
2020-06-18 11:05:00,79.03,79.24,78.95,79.22,15207.0,77.4174,77.6231,77.339,77.6035,15207.0
2020-06-18 11:10:00,79.2,79.47,79.2,79.47,15501.0,77.5839,77.8484,77.5839,77.8484,15501.0
2020-06-18 11:15:00,79.5,79.61,79.49,79.51,13950.0,77.8778,77.9855,77.868,77.8876,13950.0
2020-06-18 11:20:00,79.5,79.56,79.33,79.49,11442.0,77.8778,77.9365,77.7112,77.868,11442.0
2020-06-18 11:25:00,79.5,79.63,79.41,79.59,23363.0,77.8778,78.0051,77.7896,77.9659,23363.0
2020-06-18 11:30:00,79.61,79.72,79.44,79.56,22965.0,77.9855,78.0933,77.819,77.9365,22965.0
2020-06-18 11:35:00,79.61,79.67,79.47,79.59,11171.0,77.9855,78.0443,77.8484,77.9659,11171.0
2020-06-18 11:40:00,79.58,79.66,79.5,79.57,16067.0,77.9561,78.0345,77.8778,77.9463,16067.0
2020-06-18 11:45:00,79.51,79.55,79.28,79.5,9067.0,77.8876,77.9268,77.6623,77.8778,9067.0
2020-06-18 11:50:00,79.48,79.52,79.39,79.46,16755.0,77.8582,77.8974,77.77,77.8386,16755.0
2020-06-18 11:55:00,79.47,79.5,79.36,79.47,10945.0,77.8484,77.8778,77.7406,77.8484,10945.0
2020-06-18 12:00:00,79.47,79.55,79.36,79.44,16917.0,77.8484,77.9268,77.7406,77.819,16917.0
2020-06-18 12:05:00,79.46,79.53,79.35,79.44,10121.0,77.8386,77.9072,77.7308,77.819,10121.0
2020-06-18 12:10:00,79.47,79.56,79.43,79.48,15647.0,77.8484,77.9365,77.8092,77.8582,15647.0
2020-06-18 12:15:00,79.5,79.51,79.26,79.28,10831.0,77.8778,77.8876,77.6427,77.6623,10831.0
2020-06-18 12:20:00,79.27,79.39,79.23,79.35,5528.0,77.6525,77.77,77.6133,77.7308,5528.0
2020-06-18 12:25:00,79.42,79.62,79.41,79.62,17600.0,77.7994,77.9953,77.7896,77.9953,17600.0
2020-06-18 12:30:00,79.62,79.64,79.49,79.56,7126.0,77.9953,78.0149,77.868,77.9365,7126.0
2020-06-18 12:35:00,79.58,79.63,79.47,79.6,8236.0,77.9561,78.0051,77.8484,77.9757,8236.0
2020-06-18 12:40:00,79.61,79.65,79.49,79.63,5276.0,77.9855,78.0247,77.868,78.0051,5276.0
2020-06-18 12:45:00,79.63,79.63,79.53,79.58,6514.0,78.0051,78.0051,77.9072,77.9561,6514.0
2020-06-18 12:50:00,79.57,79.75,79.57,79.68,5693.0,77.9463,78.1227,77.9463,78.0541,5693.0
2020-06-18 12:55:00,79.68,79.85,79.67,79.85,46565.0,78.0541,78.2206,78.0443,78.2206,46565.0
2020-06-18 13:00:00,79.85,79.87,79.66,79.71,10080.0,78.2206,78.2402,78.0345,78.0835,10080.0
2020-06-18 13:05:00,79.7,79.79,79.66,79.74,8259.0,78.0737,78.1619,78.0345,78.1129,8259.0
2020-06-18 13:10:00,79.76,79.85,79.73,79.83,7263.0,78.1325,78.2206,78.1031,78.201,7263.0
2020-06-18 13:15:00,79.86,79.9,79.78,79.88,14096.0,78.2304,78.2696,78.1521,78.25,14096.0
2020-06-18 13:20:00,79.89,79.93,79.57,79.7,14049.0,78.2598,78.299,77.9463,78.0737,14049.0
2020-06-18 13:25:00,79.66,79.75,79.65,79.73,7195.0,78.0345,78.1227,78.0247,78.1031,7195.0
2020-06-18 13:30:00,79.74,79.82,79.66,79.67,6564.0,78.1129,78.1912,78.0345,78.0443,6564.0
2020-06-18 13:35:00,79.67,79.72,79.65,79.71,5887.0,78.0443,78.0933,78.0247,78.0835,5887.0
2020-06-18 13:40:00,79.71,79.73,79.65,79.68,8336.0,78.0835,78.1031,78.0247,78.0541,8336.0
2020-06-18 13:45:00,79.67,79.81,79.65,79.75,8801.0,78.0443,78.1814,78.0247,78.1227,8801.0
2020-06-18 13:50:00,79.77,79.78,79.64,79.71,7985.0,78.1423,78.1521,78.0149,78.0835,7985.0
2020-06-18 13:55:00,79.73,79.77,79.67,79.68,5338.0,78.1031,78.1423,78.0443,78.0541,5338.0
2020-06-18 14:00:00,79.72,79.72,79.51,79.57,14768.0,78.0933,78.0933,77.8876,77.9463,14768.0
2020-06-18 14:05:00,79.61,79.64,79.44,79.44,8281.0,77.9855,78.0149,77.819,77.819,8281.0
2020-06-18 14:10:00,79.45,79.46,79.27,79.4,7006.0,77.8288,77.8386,77.6525,77.7798,7006.0
2020-06-18 14:15:00,79.38,79.4,79.29,79.38,5995.0,77.7602,77.7798,77.6721,77.7602,5995.0
2020-06-18 14:20:00,79.37,79.48,79.33,79.42,8054.0,77.7504,77.8582,77.7112,77.7994,8054.0
2020-06-18 14:25:00,79.48,79.5,79.41,79.42,6455.0,77.8582,77.8778,77.7896,77.7994,6455.0
2020-06-18 14:30:00,79.42,79.58,79.34,79.57,10995.0,77.7994,77.9561,77.721,77.9463,10995.0
2020-06-18 14:35:00,79.56,79.61,79.43,79.46,6407.0,77.9365,77.9855,77.8092,77.8386,6407.0
2020-06-18 14:40:00,79.49,79.51,79.43,79.48,7729.0,77.868,77.8876,77.8092,77.8582,7729.0
2020-06-18 14:45:00,79.49,79.57,79.47,79.51,4118.0,77.868,77.9463,77.8484,77.8876,4118.0
2020-06-18 14:50:00,79.51,79.66,79.51,79.64,4958.0,77.8876,78.0345,77.8876,78.0149,4958.0
2020-06-18 14:55:00,79.61,79.62,79.42,79.46,13537.0,77.9855,77.9953,77.7994,77.8386,13537.0
2020-06-18 15:00:00,79.48,79.49,79.22,79.29,17045.0,77.8582,77.868,77.6035,77.6721,17045.0
2020-06-18 15:05:00,79.3,79.39,79.26,79.39,13495.0,77.6819,77.77,77.6427,77.77,13495.0
2020-06-18 15:10:00,79.37,79.38,79.29,79.34,9963.0,77.7504,77.7602,77.6721,77.721,9963.0
2020-06-18 15:15:00,79.36,79.46,79.34,79.41,9922.0,77.7406,77.8386,77.721,77.7896,9922.0
2020-06-18 15:20:00,79.42,79.57,79.38,79.53,21295.0,77.7994,77.9463,77.7602,77.9072,21295.0
2020-06-18 15:25:00,79.54,79.59,79.49,79.55,11890.0,77.917,77.9659,77.868,77.9268,11890.0
2020-06-18 15:30:00,79.55,79.92,79.55,79.73,32163.0,77.9268,78.2892,77.9268,78.1031,32163.0
2020-06-18 15:35:00,79.75,79.93,79.73,79.89,12794.0,78.1227,78.299,78.1031,78.2598,12794.0
2020-06-18 15:40:00,79.9,79.91,79.73,79.82,22192.0,78.2696,78.2794,78.1031,78.1912,22192.0
2020-06-18 15:45:00,79.82,79.93,79.77,79.89,23666.0,78.1912,78.299,78.1423,78.2598,23666.0
2020-06-18 15:50:00,79.89,79.92,79.71,79.78,71605.0,78.2598,78.2892,78.0835,78.1521,71605.0
2020-06-18 15:55:00,79.78,79.8,79.57,79.61,104676.0,78.1521,78.1717,77.9463,77.9855,104676.0
2020-06-19 09:30:00,80.44,81.22,80.43,80.55,239564.0,78.7986,79.5627,78.7888,78.9063,239564.0
2020-06-19 09:35:00,80.58,80.6,80.03,80.39,23273.0,78.9357,78.9553,78.397,78.7496,23273.0
2020-06-19 09:40:00,80.46,80.6,80.33,80.34,26707.0,78.8182,78.9553,78.6908,78.7006,26707.0
2020-06-19 09:45:00,80.36,80.68,80.3,80.64,80732.0,78.7202,79.0337,78.6614,78.9945,80732.0
2020-06-19 09:50:00,80.72,81.36,80.7,81.17,68267.0,79.0729,79.6998,79.0533,79.5137,68267.0
2020-06-19 09:55:00,81.13,81.13,80.84,81.02,17791.0,79.4745,79.4745,79.1904,79.3668,17791.0
2020-06-19 10:00:00,81.08,81.16,80.7,80.75,24002.0,79.4255,79.5039,79.0533,79.1023,24002.0
2020-06-19 10:05:00,80.74,81.02,80.65,81.0,15303.0,79.0925,79.3668,79.0043,79.3472,15303.0
2020-06-19 10:10:00,81.0,81.1,80.85,81.07,19825.0,79.3472,79.4451,79.2002,79.4157,19825.0
2020-06-19 10:15:00,81.1,81.13,80.93,81.07,32367.0,79.4451,79.4745,79.2786,79.4157,32367.0
2020-06-19 10:20:00,81.13,81.3,80.94,81.14,24548.0,79.4745,79.641,79.2884,79.4843,24548.0
2020-06-19 10:25:00,81.16,81.24,80.97,81.04,25997.0,79.5039,79.5823,79.3178,79.3863,25997.0
2020-06-19 10:30:00,81.04,81.05,80.87,80.91,10516.0,79.3863,79.3961,79.2198,79.259,10516.0
2020-06-19 10:35:00,80.91,81.1,80.91,81.07,8905.0,79.259,79.4451,79.259,79.4157,8905.0
2020-06-19 10:40:00,81.06,81.07,80.85,81.07,10885.0,79.4059,79.4157,79.2002,79.4157,10885.0
2020-06-19 10:45:00,81.01,81.07,80.9,80.97,8903.0,79.357,79.4157,79.2492,79.3178,8903.0
2020-06-19 10:50:00,80.95,81.25,80.84,81.25,21058.0,79.2982,79.5921,79.1904,79.5921,21058.0
2020-06-19 10:55:00,81.23,81.41,81.21,81.35,18395.0,79.5725,79.7488,79.5529,79.69,18395.0
2020-06-19 11:00:00,81.38,81.81,81.38,81.75,54601.0,79.7194,80.1406,79.7194,80.0819,54601.0
2020-06-19 11:05:00,81.74,82.0,81.64,82.0,34946.0,80.0721,80.3268,79.9741,80.3268,34946.0
2020-06-19 11:10:00,81.96,82.14,81.82,82.1,37871.0,80.2876,80.4639,80.1504,80.4247,37871.0
2020-06-19 11:15:00,82.09,82.13,81.85,81.87,42200.0,80.4149,80.4541,80.1798,80.1994,42200.0
2020-06-19 11:20:00,81.83,82.17,81.73,82.08,38939.0,80.1602,80.4933,80.0623,80.4051,38939.0
2020-06-19 11:25:00,82.1,82.2,82.02,82.15,14381.0,80.4247,80.5227,80.3464,80.4737,14381.0
2020-06-19 11:30:00,82.16,82.18,81.94,81.96,16339.0,80.4835,80.5031,80.268,80.2876,16339.0
2020-06-19 11:35:00,81.94,81.98,81.78,81.84,16395.0,80.268,80.3072,80.1112,80.17,16395.0
2020-06-19 11:40:00,81.87,81.91,81.71,81.79,11955.0,80.1994,80.2386,80.0427,80.121,11955.0
2020-06-19 11:45:00,81.82,82.1,81.82,82.09,13909.0,80.1504,80.4247,80.1504,80.4149,13909.0
2020-06-19 11:50:00,82.08,82.24,82.03,82.23,16206.0,80.4051,80.5619,80.3561,80.5521,16206.0
2020-06-19 11:55:00,82.22,82.23,82.11,82.21,24050.0,80.5423,80.5521,80.4345,80.5325,24050.0
2020-06-19 12:00:00,82.24,82.25,82.07,82.07,32683.0,80.5619,80.5717,80.3953,80.3953,32683.0
2020-06-19 12:05:00,82.06,82.06,81.87,81.88,14221.0,80.3855,80.3855,80.1994,80.2092,14221.0
2020-06-19 12:10:00,81.88,82.06,81.62,81.62,22551.0,80.2092,80.3855,79.9545,79.9545,22551.0
2020-06-19 12:15:00,81.63,81.67,80.96,80.96,34188.0,79.9643,80.0035,79.308,79.308,34188.0
2020-06-19 12:20:00,80.96,81.28,80.78,80.91,33547.0,79.308,79.6215,79.1317,79.259,33547.0
2020-06-19 12:25:00,80.89,81.24,80.88,81.24,13726.0,79.2394,79.5823,79.2296,79.5823,13726.0
2020-06-19 12:30:00,81.21,81.44,81.19,81.22,27391.0,79.5529,79.7782,79.5333,79.5627,27391.0
2020-06-19 12:35:00,81.22,81.35,81.19,81.31,10493.0,79.5627,79.69,79.5333,79.6508,10493.0
2020-06-19 12:40:00,81.29,81.68,81.23,81.68,10470.0,79.6312,80.0133,79.5725,80.0133,10470.0
2020-06-19 12:45:00,81.64,81.72,81.54,81.64,9197.0,79.9741,80.0525,79.8761,79.9741,9197.0
2020-06-19 12:50:00,81.64,81.72,81.62,81.66,9069.0,79.9741,80.0525,79.9545,79.9937,9069.0
2020-06-19 12:55:00,81.67,81.9,81.65,81.89,21203.0,80.0035,80.2288,79.9839,80.219,21203.0
2020-06-19 13:00:00,81.91,81.92,81.44,81.55,20724.0,80.2386,80.2484,79.7782,79.8859,20724.0
2020-06-19 13:05:00,81.53,81.59,81.41,81.42,21154.0,79.8664,79.9251,79.7488,79.7586,21154.0
2020-06-19 13:10:00,81.43,81.57,81.43,81.47,36516.0,79.7684,79.9055,79.7684,79.8076,36516.0
2020-06-19 13:15:00,81.45,81.46,81.3,81.31,12295.0,79.788,79.7978,79.641,79.6508,12295.0
2020-06-19 13:20:00,81.31,81.31,81.02,81.02,15394.0,79.6508,79.6508,79.3668,79.3668,15394.0
2020-06-19 13:25:00,81.03,81.06,80.9,81.03,18376.0,79.3766,79.4059,79.2492,79.3766,18376.0
2020-06-19 13:30:00,80.99,80.99,80.59,80.62,13887.0,79.3374,79.3374,78.9455,78.9749,13887.0
2020-06-19 13:35:00,80.64,81.13,80.64,81.09,14913.0,78.9945,79.4745,78.9945,79.4353,14913.0
2020-06-19 13:40:00,81.09,81.3,81.02,81.27,17528.0,79.4353,79.641,79.3668,79.6117,17528.0
2020-06-19 13:45:00,81.29,81.34,81.03,81.15,13215.0,79.6312,79.6802,79.3766,79.4941,13215.0
2020-06-19 13:50:00,81.23,81.36,81.13,81.17,6380.0,79.5725,79.6998,79.4745,79.5137,6380.0
2020-06-19 13:55:00,81.32,81.32,80.99,81.0,7863.0,79.6606,79.6606,79.3374,79.3472,7863.0
2020-06-19 14:00:00,81.09,81.23,81.0,81.14,14391.0,79.4353,79.5725,79.3472,79.4843,14391.0
2020-06-19 14:05:00,81.1,81.18,80.89,81.1,19689.0,79.4451,79.5235,79.2394,79.4451,19689.0
2020-06-19 14:10:00,81.09,81.16,80.99,81.09,13519.0,79.4353,79.5039,79.3374,79.4353,13519.0
2020-06-19 14:15:00,81.1,81.2,80.81,80.89,14520.0,79.4451,79.5431,79.161,79.2394,14520.0
2020-06-19 14:20:00,80.89,81.11,80.89,81.11,4751.0,79.2394,79.4549,79.2394,79.4549,4751.0
2020-06-19 14:25:00,81.11,81.14,80.93,81.0,13195.0,79.4549,79.4843,79.2786,79.3472,13195.0
2020-06-19 14:30:00,81.02,81.41,80.98,81.41,24415.0,79.3668,79.7488,79.3276,79.7488,24415.0
2020-06-19 14:35:00,81.39,81.51,81.35,81.45,17211.0,79.7292,79.8468,79.69,79.788,17211.0
2020-06-19 14:40:00,81.45,81.6,81.41,81.56,10257.0,79.788,79.9349,79.7488,79.8957,10257.0
2020-06-19 14:45:00,81.51,81.67,81.46,81.49,11094.0,79.8468,80.0035,79.7978,79.8272,11094.0
2020-06-19 14:50:00,81.47,81.72,81.37,81.67,14392.0,79.8076,80.0525,79.7096,80.0035,14392.0
2020-06-19 14:55:00,81.65,81.65,81.54,81.54,12955.0,79.9839,79.9839,79.8761,79.8761,12955.0
2020-06-19 15:00:00,81.52,81.52,81.35,81.37,8333.0,79.8566,79.8566,79.69,79.7096,8333.0
2020-06-19 15:05:00,81.37,81.46,81.27,81.36,10931.0,79.7096,79.7978,79.6117,79.6998,10931.0
2020-06-19 15:10:00,81.33,81.51,81.24,81.49,12645.0,79.6704,79.8468,79.5823,79.8272,12645.0
2020-06-19 15:15:00,81.54,81.73,81.54,81.64,15226.0,79.8761,80.0623,79.8761,79.9741,15226.0
2020-06-19 15:20:00,81.62,81.69,81.51,81.65,12185.0,79.9545,80.0231,79.8468,79.9839,12185.0
2020-06-19 15:25:00,81.63,81.63,81.42,81.42,8595.0,79.9643,79.9643,79.7586,79.7586,8595.0
2020-06-19 15:30:00,81.42,81.57,81.36,81.57,30252.0,79.7586,79.9055,79.6998,79.9055,30252.0
2020-06-19 15:35:00,81.56,81.56,81.27,81.31,13090.0,79.8957,79.8957,79.6117,79.6508,13090.0
2020-06-19 15:40:00,81.31,81.46,81.22,81.46,31888.0,79.6508,79.7978,79.5627,79.7978,31888.0
2020-06-19 15:45:00,81.46,81.48,81.27,81.31,52876.0,79.7978,79.8174,79.6117,79.6508,52876.0
2020-06-19 15:50:00,81.3,82.46,81.28,82.41,206270.0,79.641,80.7774,79.6215,80.7284,206270.0
2020-06-19 15:55:00,82.38,82.79,82.34,82.7,353524.0,80.699,81.1006,80.6598,81.0125,353524.0
2020-06-22 09:30:00,82.86,82.94,81.88,82.02,81546.0,81.1692,81.2476,80.2092,80.3464,81546.0
2020-06-22 09:35:00,82.15,82.24,81.87,81.92,29145.0,80.4737,80.5619,80.1994,80.2484,29145.0
2020-06-22 09:40:00,81.96,82.29,81.78,82.17,18879.0,80.2876,80.6108,80.1112,80.4933,18879.0
2020-06-22 09:45:00,82.2,82.41,81.99,82.41,40133.0,80.5227,80.7284,80.317,80.7284,40133.0
2020-06-22 09:50:00,82.36,82.94,82.36,82.74,24033.0,80.6794,81.2476,80.6794,81.0517,24033.0
2020-06-22 09:55:00,82.8,82.89,82.53,82.53,21851.0,81.1104,81.1986,80.8459,80.8459,21851.0
2020-06-22 10:00:00,82.6,83.08,82.6,83.02,11690.0,80.9145,81.3847,80.9145,81.3259,11690.0
2020-06-22 10:05:00,83.03,83.03,82.75,82.85,29973.0,81.3357,81.3357,81.0615,81.1594,29973.0
2020-06-22 10:10:00,82.87,83.01,82.79,82.87,22205.0,81.179,81.3162,81.1006,81.179,22205.0
2020-06-22 10:15:00,82.87,82.97,82.76,82.86,24180.0,81.179,81.277,81.0713,81.1692,24180.0
2020-06-22 10:20:00,82.89,83.14,82.7,83.14,9671.0,81.1986,81.4435,81.0125,81.4435,9671.0
2020-06-22 10:25:00,83.08,83.44,82.94,83.29,22534.0,81.3847,81.7374,81.2476,81.5904,22534.0
2020-06-22 10:30:00,83.27,83.4,83.19,83.3,12987.0,81.5708,81.6982,81.4925,81.6002,12987.0
2020-06-22 10:35:00,83.27,83.27,82.99,83.13,15307.0,81.5708,81.5708,81.2966,81.4337,15307.0
2020-06-22 10:40:00,83.13,83.3,83.09,83.17,7501.0,81.4337,81.6002,81.3945,81.4729,7501.0
2020-06-22 10:45:00,83.17,83.34,83.15,83.17,21606.0,81.4729,81.6394,81.4533,81.4729,21606.0
2020-06-22 10:50:00,83.17,83.18,82.87,82.94,16439.0,81.4729,81.4827,81.179,81.2476,16439.0
2020-06-22 10:55:00,82.94,82.94,82.8,82.8,9846.0,81.2476,81.2476,81.1104,81.1104,9846.0
2020-06-22 11:00:00,82.77,82.83,82.68,82.77,13971.0,81.081,81.1398,80.9929,81.081,13971.0
2020-06-22 11:05:00,82.78,82.9,82.75,82.78,8847.0,81.0908,81.2084,81.0615,81.0908,8847.0
2020-06-22 11:10:00,82.82,83.14,82.81,83.14,14704.0,81.13,81.4435,81.1202,81.4435,14704.0
2020-06-22 11:15:00,83.16,83.29,83.13,83.24,14051.0,81.4631,81.5904,81.4337,81.5415,14051.0
2020-06-22 11:20:00,83.26,83.53,83.22,83.45,14388.0,81.561,81.8255,81.5219,81.7472,14388.0
2020-06-22 11:25:00,83.47,83.48,83.31,83.35,22224.0,81.7668,81.7766,81.61,81.6492,22224.0
2020-06-22 11:30:00,83.4,83.4,83.04,83.17,20249.0,81.6982,81.6982,81.3455,81.4729,20249.0
2020-06-22 11:35:00,83.15,83.28,83.05,83.24,9168.0,81.4533,81.5806,81.3553,81.5415,9168.0
2020-06-22 11:40:00,83.23,83.31,83.16,83.2,17732.0,81.5317,81.61,81.4631,81.5023,17732.0
2020-06-22 11:45:00,83.2,83.27,83.09,83.19,8902.0,81.5023,81.5708,81.3945,81.4925,8902.0
2020-06-22 11:50:00,83.2,83.36,83.14,83.14,11670.0,81.5023,81.659,81.4435,81.4435,11670.0
2020-06-22 11:55:00,83.15,83.25,83.11,83.16,9178.0,81.4533,81.5513,81.4141,81.4631,9178.0
2020-06-22 12:00:00,83.2,83.48,83.07,83.44,44859.0,81.5023,81.7766,81.3749,81.7374,44859.0
2020-06-22 12:05:00,83.41,83.6,83.41,83.53,17422.0,81.708,81.8941,81.708,81.8255,17422.0
2020-06-22 12:10:00,83.57,83.68,83.44,83.62,25343.0,81.8647,81.9725,81.7374,81.9137,25343.0
2020-06-22 12:15:00,83.63,83.77,83.61,83.69,33178.0,81.9235,82.0606,81.9039,81.9823,33178.0
2020-06-22 12:20:00,83.7,83.7,83.51,83.58,12564.0,81.9921,81.9921,81.8059,81.8745,12564.0
2020-06-22 12:25:00,83.58,83.69,83.54,83.66,10356.0,81.8745,81.9823,81.8353,81.9529,10356.0
2020-06-22 12:30:00,83.67,83.83,83.63,83.81,19734.0,81.9627,82.1194,81.9235,82.0998,19734.0
2020-06-22 12:35:00,83.81,84.14,83.81,84.13,30754.0,82.0998,82.4231,82.0998,82.4133,30754.0
2020-06-22 12:40:00,84.14,84.41,84.11,84.38,34597.0,82.4231,82.6876,82.3937,82.6582,34597.0
2020-06-22 12:45:00,84.38,84.38,84.21,84.28,33484.0,82.6582,82.6582,82.4917,82.5602,33484.0
2020-06-22 12:50:00,84.3,84.34,84.18,84.22,18281.0,82.5798,82.619,82.4623,82.5015,18281.0
2020-06-22 12:55:00,84.21,84.26,84.09,84.26,19963.0,82.4917,82.5406,82.3741,82.5406,19963.0
2020-06-22 13:00:00,84.22,84.37,84.14,84.15,17987.0,82.5015,82.6484,82.4231,82.4329,17987.0
2020-06-22 13:05:00,84.19,84.21,83.97,84.01,18787.0,82.4721,82.4917,82.2566,82.2957,18787.0
2020-06-22 13:10:00,84.05,84.12,83.88,83.89,20879.0,82.3349,82.4035,82.1684,82.1782,20879.0
2020-06-22 13:15:00,83.88,84.08,83.83,84.08,19869.0,82.1684,82.3643,82.1194,82.3643,19869.0
2020-06-22 13:20:00,84.08,84.23,84.06,84.22,27026.0,82.3643,82.5113,82.3447,82.5015,27026.0
2020-06-22 13:25:00,84.24,84.24,84.0,84.0,9064.0,82.5211,82.5211,82.2859,82.2859,9064.0
2020-06-22 13:30:00,84.06,84.16,84.04,84.12,13948.0,82.3447,82.4427,82.3251,82.4035,13948.0
2020-06-22 13:35:00,84.1,84.17,83.97,84.01,14368.0,82.3839,82.4525,82.2566,82.2957,14368.0
2020-06-22 13:40:00,84.01,84.25,84.01,84.23,12264.0,82.2957,82.5308,82.2957,82.5113,12264.0
2020-06-22 13:45:00,84.24,84.29,84.18,84.18,13238.0,82.5211,82.57,82.4623,82.4623,13238.0
2020-06-22 13:50:00,84.17,84.21,84.13,84.2,8979.0,82.4525,82.4917,82.4133,82.4819,8979.0
2020-06-22 13:55:00,84.19,84.29,84.15,84.28,9681.0,82.4721,82.57,82.4329,82.5602,9681.0
2020-06-22 14:00:00,84.28,84.3,84.04,84.11,12906.0,82.5602,82.5798,82.3251,82.3937,12906.0
2020-06-22 14:05:00,84.14,84.36,84.09,84.36,17698.0,82.4231,82.6386,82.3741,82.6386,17698.0
2020-06-22 14:10:00,84.34,84.38,84.29,84.37,14763.0,82.619,82.6582,82.57,82.6484,14763.0
2020-06-22 14:15:00,84.37,84.5,84.34,84.39,17665.0,82.6484,82.7757,82.619,82.668,17665.0
2020-06-22 14:20:00,84.41,84.46,84.22,84.22,38039.0,82.6876,82.7366,82.5015,82.5015,38039.0
2020-06-22 14:25:00,84.22,84.36,84.18,84.34,21917.0,82.5015,82.6386,82.4623,82.619,21917.0
2020-06-22 14:30:00,84.37,84.42,84.26,84.27,13655.0,82.6484,82.6974,82.5406,82.5504,13655.0
2020-06-22 14:35:00,84.27,84.31,84.17,84.18,10422.0,82.5504,82.5896,82.4525,82.4623,10422.0
2020-06-22 14:40:00,84.18,84.3,84.16,84.24,7788.0,82.4623,82.5798,82.4427,82.5211,7788.0
2020-06-22 14:45:00,84.27,84.4,84.24,84.35,9419.0,82.5504,82.6778,82.5211,82.6288,9419.0
2020-06-22 14:50:00,84.33,84.36,84.2,84.26,11566.0,82.6092,82.6386,82.4819,82.5406,11566.0
2020-06-22 14:55:00,84.25,84.45,84.2,84.28,14808.0,82.5308,82.7268,82.4819,82.5602,14808.0
2020-06-22 15:00:00,84.31,84.31,84.23,84.23,9863.0,82.5896,82.5896,82.5113,82.5113,9863.0
2020-06-22 15:05:00,84.23,84.23,84.13,84.17,14115.0,82.5113,82.5113,82.4133,82.4525,14115.0
2020-06-22 15:10:00,84.16,84.21,83.95,83.99,16687.0,82.4427,82.4917,82.237,82.2762,16687.0
2020-06-22 15:15:00,84.03,84.04,83.86,83.93,13654.0,82.3153,82.3251,82.1488,82.2174,13654.0
2020-06-22 15:20:00,83.9,83.9,83.6,83.6,18658.0,82.188,82.188,81.8941,81.8941,18658.0
2020-06-22 15:25:00,83.62,83.72,83.58,83.7,13691.0,81.9137,82.0117,81.8745,81.9921,13691.0
2020-06-22 15:30:00,83.75,83.87,83.73,83.73,22292.0,82.0411,82.1586,82.0215,82.0215,22292.0
2020-06-22 15:35:00,83.76,83.78,83.57,83.71,15499.0,82.0508,82.0704,81.8647,82.0019,15499.0
2020-06-22 15:40:00,83.7,83.76,83.6,83.74,22850.0,81.9921,82.0508,81.8941,82.0313,22850.0
2020-06-22 15:45:00,83.73,83.81,83.66,83.71,19585.0,82.0215,82.0998,81.9529,82.0019,19585.0
2020-06-22 15:50:00,83.7,83.94,83.67,83.87,47321.0,81.9921,82.2272,81.9627,82.1586,47321.0
2020-06-22 15:55:00,83.85,83.95,83.77,83.94,79441.0,82.139,82.237,82.0606,82.2272,79441.0
2020-06-23 09:30:00,84.98,85.09,84.18,84.18,61205.0,83.246,83.3537,82.4623,82.4623,61205.0
2020-06-23 09:35:00,84.28,85.01,84.28,84.86,26201.0,82.5602,83.2753,82.5602,83.1284,26201.0
2020-06-23 09:40:00,84.86,84.89,84.46,84.5,18501.0,83.1284,83.1578,82.7366,82.7757,18501.0
2020-06-23 09:45:00,84.46,84.76,84.37,84.72,22770.0,82.7366,83.0304,82.6484,82.9913,22770.0
2020-06-23 09:50:00,84.75,84.85,84.56,84.72,11772.0,83.0206,83.1186,82.8345,82.9913,11772.0
2020-06-23 09:55:00,84.74,84.94,84.65,84.79,23876.0,83.0108,83.2068,82.9227,83.0598,23876.0
2020-06-23 10:00:00,84.76,84.89,84.52,84.72,15717.0,83.0304,83.1578,82.7953,82.9913,15717.0
2020-06-23 10:05:00,84.77,84.84,84.54,84.73,14405.0,83.0402,83.1088,82.8149,83.0011,14405.0
2020-06-23 10:10:00,84.72,84.84,84.61,84.63,12152.0,82.9913,83.1088,82.8835,82.9031,12152.0
2020-06-23 10:15:00,84.66,84.98,84.58,84.98,10542.0,82.9325,83.246,82.8541,83.246,10542.0
2020-06-23 10:20:00,84.99,85.04,84.8,84.81,14375.0,83.2557,83.3047,83.0696,83.0794,14375.0
2020-06-23 10:25:00,84.82,84.87,84.66,84.79,10601.0,83.0892,83.1382,82.9325,83.0598,10601.0
2020-06-23 10:30:00,84.81,84.95,84.68,84.83,19531.0,83.0794,83.2166,82.9521,83.099,19531.0
2020-06-23 10:35:00,84.78,84.78,84.33,84.34,17269.0,83.05,83.05,82.6092,82.619,17269.0
2020-06-23 10:40:00,84.34,84.51,84.15,84.19,24437.0,82.619,82.7855,82.4329,82.4721,24437.0
2020-06-23 10:45:00,84.21,84.27,83.86,83.99,24112.0,82.4917,82.5504,82.1488,82.2762,24112.0
2020-06-23 10:50:00,83.98,84.07,83.94,84.03,8877.0,82.2664,82.3545,82.2272,82.3153,8877.0
2020-06-23 10:55:00,84.02,84.08,83.86,83.92,12064.0,82.3055,82.3643,82.1488,82.2076,12064.0
2020-06-23 11:00:00,83.9,84.14,83.78,84.0,32956.0,82.188,82.4231,82.0704,82.2859,32956.0
2020-06-23 11:05:00,84.0,84.47,84.0,84.45,13235.0,82.2859,82.7464,82.2859,82.7268,13235.0
2020-06-23 11:10:00,84.5,84.54,84.38,84.38,9404.0,82.7757,82.8149,82.6582,82.6582,9404.0
2020-06-23 11:15:00,84.39,84.6,84.34,84.5,9275.0,82.668,82.8737,82.619,82.7757,9275.0
2020-06-23 11:20:00,84.54,84.64,84.48,84.62,7602.0,82.8149,82.9129,82.7562,82.8933,7602.0
2020-06-23 11:25:00,84.59,84.8,84.51,84.75,10019.0,82.8639,83.0696,82.7855,83.0206,10019.0
2020-06-23 11:30:00,84.78,84.92,84.75,84.83,11422.0,83.05,83.1872,83.0206,83.099,11422.0
2020-06-23 11:35:00,84.81,84.91,84.72,84.89,9458.0,83.0794,83.1774,82.9913,83.1578,9458.0
2020-06-23 11:40:00,84.9,84.91,84.78,84.85,6575.0,83.1676,83.1774,83.05,83.1186,6575.0
2020-06-23 11:45:00,84.86,84.86,84.75,84.78,7343.0,83.1284,83.1284,83.0206,83.05,7343.0
2020-06-23 11:50:00,84.79,84.98,84.75,84.94,22802.0,83.0598,83.246,83.0206,83.2068,22802.0
2020-06-23 11:55:00,84.94,85.07,84.91,85.04,8236.0,83.2068,83.3341,83.1774,83.3047,8236.0
2020-06-23 12:00:00,85.07,85.35,85.06,85.33,20364.0,83.3341,83.6084,83.3243,83.5888,20364.0
2020-06-23 12:05:00,85.33,85.33,85.12,85.16,9214.0,83.5888,83.5888,83.3831,83.4223,9214.0
2020-06-23 12:10:00,85.17,85.42,85.15,85.19,12637.0,83.4321,83.677,83.4125,83.4517,12637.0
2020-06-23 12:15:00,85.15,85.25,84.99,84.99,11343.0,83.4125,83.5104,83.2557,83.2557,11343.0
2020-06-23 12:20:00,84.95,85.11,84.86,85.1,12493.0,83.2166,83.3733,83.1284,83.3635,12493.0
2020-06-23 12:25:00,85.09,85.11,84.9,84.96,6092.0,83.3537,83.3733,83.1676,83.2264,6092.0
2020-06-23 12:30:00,85.0,85.17,84.99,85.04,8070.0,83.2655,83.4321,83.2557,83.3047,8070.0
2020-06-23 12:35:00,85.03,85.08,84.94,84.95,9195.0,83.2949,83.3439,83.2068,83.2166,9195.0
2020-06-23 12:40:00,84.96,84.96,84.85,84.88,5030.0,83.2264,83.2264,83.1186,83.148,5030.0
2020-06-23 12:45:00,84.89,85.02,84.87,84.97,5769.0,83.1578,83.2851,83.1382,83.2362,5769.0
2020-06-23 12:50:00,84.96,84.96,84.84,84.85,5561.0,83.2264,83.2264,83.1088,83.1186,5561.0
2020-06-23 12:55:00,84.85,85.01,84.84,85.01,6806.0,83.1186,83.2753,83.1088,83.2753,6806.0
2020-06-23 13:00:00,85.05,85.05,84.83,84.93,11184.0,83.3145,83.3145,83.099,83.197,11184.0
2020-06-23 13:05:00,84.93,85.04,84.89,85.0,5061.0,83.197,83.3047,83.1578,83.2655,5061.0
2020-06-23 13:10:00,85.0,85.05,84.91,85.02,9588.0,83.2655,83.3145,83.1774,83.2851,9588.0
2020-06-23 13:15:00,85.0,85.01,84.87,85.0,6848.0,83.2655,83.2753,83.1382,83.2655,6848.0
2020-06-23 13:20:00,85.0,85.17,84.99,85.01,13154.0,83.2655,83.4321,83.2557,83.2753,13154.0
2020-06-23 13:25:00,85.04,85.07,84.97,85.02,11258.0,83.3047,83.3341,83.2362,83.2851,11258.0
2020-06-23 13:30:00,85.02,85.05,84.96,84.99,7086.0,83.2851,83.3145,83.2264,83.2557,7086.0
2020-06-23 13:35:00,84.99,85.08,84.96,85.01,5743.0,83.2557,83.3439,83.2264,83.2753,5743.0
2020-06-23 13:40:00,85.01,85.02,84.91,84.97,8099.0,83.2753,83.2851,83.1774,83.2362,8099.0
2020-06-23 13:45:00,84.94,85.09,84.94,85.02,6040.0,83.2068,83.3537,83.2068,83.2851,6040.0
2020-06-23 13:50:00,85.0,85.15,84.85,85.08,23975.0,83.2655,83.4125,83.1186,83.3439,23975.0
2020-06-23 13:55:00,85.07,85.1,84.94,85.01,7093.0,83.3341,83.3635,83.2068,83.2753,7093.0
2020-06-23 14:00:00,85.0,85.0,84.66,84.86,14782.0,83.2655,83.2655,82.9325,83.1284,14782.0
2020-06-23 14:05:00,84.82,84.84,84.7,84.7,5718.0,83.0892,83.1088,82.9717,82.9717,5718.0
2020-06-23 14:10:00,84.7,84.71,84.5,84.6,8859.0,82.9717,82.9815,82.7757,82.8737,8859.0
2020-06-23 14:15:00,84.59,84.73,84.59,84.69,5575.0,82.8639,83.0011,82.8639,82.9619,5575.0
2020-06-23 14:20:00,84.69,84.84,84.66,84.84,7634.0,82.9619,83.1088,82.9325,83.1088,7634.0
2020-06-23 14:25:00,84.83,84.83,84.65,84.71,6339.0,83.099,83.099,82.9227,82.9815,6339.0
2020-06-23 14:30:00,84.74,84.84,84.73,84.77,7300.0,83.0108,83.1088,83.0011,83.0402,7300.0
2020-06-23 14:35:00,84.78,84.84,84.71,84.74,9923.0,83.05,83.1088,82.9815,83.0108,9923.0
2020-06-23 14:40:00,84.74,84.75,84.46,84.58,12890.0,83.0108,83.0206,82.7366,82.8541,12890.0
2020-06-23 14:45:00,84.58,84.58,84.39,84.47,12121.0,82.8541,82.8541,82.668,82.7464,12121.0
2020-06-23 14:50:00,84.51,84.55,84.43,84.52,8946.0,82.7855,82.8247,82.7072,82.7953,8946.0
2020-06-23 14:55:00,84.54,84.58,84.41,84.47,8074.0,82.8149,82.8541,82.6876,82.7464,8074.0
2020-06-23 15:00:00,84.42,84.47,84.25,84.35,12075.0,82.6974,82.7464,82.5308,82.6288,12075.0
2020-06-23 15:05:00,84.34,84.34,84.25,84.28,5647.0,82.619,82.619,82.5308,82.5602,5647.0
2020-06-23 15:10:00,84.28,84.32,84.14,84.27,11125.0,82.5602,82.5994,82.4231,82.5504,11125.0
2020-06-23 15:15:00,84.28,84.4,84.23,84.23,11690.0,82.5602,82.6778,82.5113,82.5113,11690.0
2020-06-23 15:20:00,84.22,84.24,84.02,84.13,17031.0,82.5015,82.5211,82.3055,82.4133,17031.0
2020-06-23 15:25:00,84.15,84.18,83.87,83.87,30464.0,82.4329,82.4623,82.1586,82.1586,30464.0
2020-06-23 15:30:00,83.85,83.9,83.63,83.7,42760.0,82.139,82.188,81.9235,81.9921,42760.0
2020-06-23 15:35:00,83.69,83.8,83.65,83.72,28869.0,81.9823,82.09,81.9431,82.0117,28869.0
2020-06-23 15:40:00,83.69,83.84,83.56,83.8,49453.0,81.9823,82.1292,81.8549,82.09,49453.0
2020-06-23 15:45:00,83.8,83.91,83.75,83.84,38606.0,82.09,82.1978,82.0411,82.1292,38606.0
2020-06-23 15:50:00,83.81,83.81,83.5,83.75,57661.0,82.0998,82.0998,81.7962,82.0411,57661.0
2020-06-23 15:55:00,83.74,83.92,83.71,83.77,81820.0,82.0313,82.2076,82.0019,82.0606,81820.0
2020-06-24 09:30:00,83.66,84.09,83.62,83.97,61715.0,81.9529,82.3741,81.9137,82.2566,61715.0
2020-06-24 09:35:00,84.06,84.59,84.03,84.45,19395.0,82.3447,82.8639,82.3153,82.7268,19395.0
2020-06-24 09:40:00,84.42,84.57,84.22,84.4,41212.0,82.6974,82.8443,82.5015,82.6778,41212.0
2020-06-24 09:45:00,84.45,84.86,84.34,84.44,27852.0,82.7268,83.1284,82.619,82.717,27852.0
2020-06-24 09:50:00,84.45,84.48,83.3,83.44,48025.0,82.7268,82.7562,81.6002,81.7374,48025.0
2020-06-24 09:55:00,83.52,83.59,82.77,82.9,52514.0,81.8157,81.8843,81.081,81.2084,52514.0
2020-06-24 10:00:00,82.82,83.12,82.52,82.56,53169.0,81.13,81.4239,80.8361,80.8753,53169.0
2020-06-24 10:05:00,82.58,82.79,82.44,82.6,37999.0,80.8949,81.1006,80.7578,80.9145,37999.0
2020-06-24 10:10:00,82.56,82.8,82.42,82.66,91206.0,80.8753,81.1104,80.7382,80.9733,91206.0
2020-06-24 10:15:00,82.65,82.86,82.15,82.48,47339.0,80.9635,81.1692,80.4737,80.797,47339.0
2020-06-24 10:20:00,82.44,82.57,82.34,82.51,24037.0,80.7578,80.8851,80.6598,80.8264,24037.0
2020-06-24 10:25:00,82.52,82.66,82.4,82.62,62460.0,80.8361,80.9733,80.7186,80.9341,62460.0
2020-06-24 10:30:00,82.64,82.9,82.5,82.53,20145.0,80.9537,81.2084,80.8166,80.8459,20145.0
2020-06-24 10:35:00,82.53,82.7,82.32,82.42,33282.0,80.8459,81.0125,80.6402,80.7382,33282.0
2020-06-24 10:40:00,82.46,82.65,82.4,82.6,23215.0,80.7774,80.9635,80.7186,80.9145,23215.0
2020-06-24 10:45:00,82.59,82.62,82.36,82.44,11197.0,80.9047,80.9341,80.6794,80.7578,11197.0
2020-06-24 10:50:00,82.46,83.01,82.46,82.75,36975.0,80.7774,81.3162,80.7774,81.0615,36975.0
2020-06-24 10:55:00,82.8,82.97,82.75,82.87,10057.0,81.1104,81.277,81.0615,81.179,10057.0
2020-06-24 11:00:00,82.72,82.87,82.62,82.82,11831.0,81.0321,81.179,80.9341,81.13,11831.0
2020-06-24 11:05:00,82.75,82.87,82.49,82.52,10407.0,81.0615,81.179,80.8068,80.8361,10407.0
2020-06-24 11:10:00,82.53,82.58,81.91,82.0,44814.0,80.8459,80.8949,80.2386,80.3268,44814.0
2020-06-24 11:15:00,81.95,82.11,81.75,81.89,28532.0,80.2778,80.4345,80.0819,80.219,28532.0
2020-06-24 11:20:00,81.87,81.91,81.65,81.7,22049.0,80.1994,80.2386,79.9839,80.0329,22049.0
2020-06-24 11:25:00,81.73,82.13,81.72,82.1,23269.0,80.0623,80.4541,80.0525,80.4247,23269.0
2020-06-24 11:30:00,82.12,82.22,81.89,81.98,25689.0,80.4443,80.5423,80.219,80.3072,25689.0
2020-06-24 11:35:00,81.94,82.03,81.49,81.56,21101.0,80.268,80.3561,79.8272,79.8957,21101.0
2020-06-24 11:40:00,81.56,81.69,81.25,81.3,48351.0,79.8957,80.0231,79.5921,79.641,48351.0
2020-06-24 11:45:00,81.36,81.55,80.9,81.07,55599.0,79.6998,79.8859,79.2492,79.4157,55599.0
2020-06-24 11:50:00,81.09,81.39,81.08,81.3,13979.0,79.4353,79.7292,79.4255,79.641,13979.0
2020-06-24 11:55:00,81.3,81.46,81.22,81.42,10933.0,79.641,79.7978,79.5627,79.7586,10933.0
2020-06-24 12:00:00,81.42,81.57,81.3,81.56,8872.0,79.7586,79.9055,79.641,79.8957,8872.0
2020-06-24 12:05:00,81.55,81.55,81.18,81.22,16095.0,79.8859,79.8859,79.5235,79.5627,16095.0
2020-06-24 12:10:00,81.22,81.3,81.1,81.21,12415.0,79.5627,79.641,79.4451,79.5529,12415.0
2020-06-24 12:15:00,81.21,81.54,81.21,81.54,11480.0,79.5529,79.8761,79.5529,79.8761,11480.0
2020-06-24 12:20:00,81.49,81.59,81.41,81.48,8776.0,79.8272,79.9251,79.7488,79.8174,8776.0
2020-06-24 12:25:00,81.46,81.52,81.31,81.47,10803.0,79.7978,79.8566,79.6508,79.8076,10803.0
2020-06-24 12:30:00,81.41,81.43,81.26,81.26,8045.0,79.7488,79.7684,79.6019,79.6019,8045.0
2020-06-24 12:35:00,81.29,81.42,81.28,81.33,9187.0,79.6312,79.7586,79.6215,79.6704,9187.0
2020-06-24 12:40:00,81.35,81.68,81.3,81.64,11798.0,79.69,80.0133,79.641,79.9741,11798.0
2020-06-24 12:45:00,81.65,81.76,81.57,81.6,7841.0,79.9839,80.0917,79.9055,79.9349,7841.0
2020-06-24 12:50:00,81.56,81.71,81.56,81.69,8939.0,79.8957,80.0427,79.8957,80.0231,8939.0
2020-06-24 12:55:00,81.67,81.85,81.63,81.82,41658.0,80.0035,80.1798,79.9643,80.1504,41658.0
2020-06-24 13:00:00,81.79,81.95,81.73,81.89,7073.0,80.121,80.2778,80.0623,80.219,7073.0
2020-06-24 13:05:00,81.89,81.94,81.76,81.84,6501.0,80.219,80.268,80.0917,80.17,6501.0
2020-06-24 13:10:00,81.85,81.93,81.69,81.7,20783.0,80.1798,80.2582,80.0231,80.0329,20783.0
2020-06-24 13:15:00,81.7,81.97,81.7,81.89,23565.0,80.0329,80.2974,80.0329,80.219,23565.0
2020-06-24 13:20:00,81.86,81.87,81.65,81.71,29997.0,80.1896,80.1994,79.9839,80.0427,29997.0
2020-06-24 13:25:00,81.74,81.75,81.38,81.38,16445.0,80.0721,80.0819,79.7194,79.7194,16445.0
2020-06-24 13:30:00,81.39,81.4,81.21,81.3,23323.0,79.7292,79.739,79.5529,79.641,23323.0
2020-06-24 13:35:00,81.32,81.55,81.32,81.47,16071.0,79.6606,79.8859,79.6606,79.8076,16071.0
2020-06-24 13:40:00,81.42,81.58,81.4,81.46,8624.0,79.7586,79.9153,79.739,79.7978,8624.0
2020-06-24 13:45:00,81.49,81.51,81.34,81.51,24516.0,79.8272,79.8468,79.6802,79.8468,24516.0
2020-06-24 13:50:00,81.49,81.5,81.29,81.44,9215.0,79.8272,79.837,79.6312,79.7782,9215.0
2020-06-24 13:55:00,81.44,81.52,81.39,81.46,6036.0,79.7782,79.8566,79.7292,79.7978,6036.0
2020-06-24 14:00:00,81.58,81.62,81.03,81.14,18459.0,79.9153,79.9545,79.3766,79.4843,18459.0
2020-06-24 14:05:00,81.17,81.34,81.13,81.34,19365.0,79.5137,79.6802,79.4745,79.6802,19365.0
2020-06-24 14:10:00,81.34,81.36,81.08,81.12,16470.0,79.6802,79.6998,79.4255,79.4647,16470.0
2020-06-24 14:15:00,81.11,81.52,81.11,81.42,47387.0,79.4549,79.8566,79.4549,79.7586,47387.0
2020-06-24 14:20:00,81.46,81.62,81.46,81.57,8330.0,79.7978,79.9545,79.7978,79.9055,8330.0
2020-06-24 14:25:00,81.54,81.79,81.54,81.73,10406.0,79.8761,80.121,79.8761,80.0623,10406.0
2020-06-24 14:30:00,81.67,81.82,81.59,81.7,17653.0,80.0035,80.1504,79.9251,80.0329,17653.0
2020-06-24 14:35:00,81.7,81.77,81.61,81.75,14019.0,80.0329,80.1015,79.9447,80.0819,14019.0
2020-06-24 14:40:00,81.68,81.76,81.49,81.54,23604.0,80.0133,80.0917,79.8272,79.8761,23604.0
2020-06-24 14:45:00,81.6,81.76,81.54,81.68,20572.0,79.9349,80.0917,79.8761,80.0133,20572.0
2020-06-24 14:50:00,81.67,81.7,81.52,81.58,7648.0,80.0035,80.0329,79.8566,79.9153,7648.0
2020-06-24 14:55:00,81.61,81.67,81.49,81.66,23381.0,79.9447,80.0035,79.8272,79.9937,23381.0
2020-06-24 15:00:00,81.68,81.91,81.65,81.86,10897.0,80.0133,80.2386,79.9839,80.1896,10897.0
2020-06-24 15:05:00,81.84,81.89,81.74,81.8,7597.0,80.17,80.219,80.0721,80.1308,7597.0
2020-06-24 15:10:00,81.78,82.1,81.71,82.04,14420.0,80.1112,80.4247,80.0427,80.3659,14420.0
2020-06-24 15:15:00,82.03,82.26,81.94,82.21,12730.0,80.3561,80.5815,80.268,80.5325,12730.0
2020-06-24 15:20:00,82.26,82.26,82.04,82.08,10527.0,80.5815,80.5815,80.3659,80.4051,10527.0
2020-06-24 15:25:00,82.09,82.15,81.97,82.12,10093.0,80.4149,80.4737,80.2974,80.4443,10093.0
2020-06-24 15:30:00,82.11,82.15,81.93,82.01,30529.0,80.4345,80.4737,80.2582,80.3366,30529.0
2020-06-24 15:35:00,82.01,82.06,81.87,81.99,17757.0,80.3366,80.3855,80.1994,80.317,17757.0
2020-06-24 15:40:00,81.97,82.27,81.94,82.23,24502.0,80.2974,80.5913,80.268,80.5521,24502.0
2020-06-24 15:45:00,82.22,82.31,82.07,82.07,20140.0,80.5423,80.6304,80.3953,80.3953,20140.0
2020-06-24 15:50:00,82.04,82.05,81.26,81.31,91781.0,80.3659,80.3757,79.6019,79.6508,91781.0
2020-06-24 15:55:00,81.31,81.5,81.22,81.26,160081.0,79.6508,79.837,79.5627,79.6019,160081.0
2020-06-25 09:30:00,81.48,81.94,81.21,81.86,67146.0,79.8174,80.268,79.5529,80.1896,67146.0
2020-06-25 09:35:00,81.93,81.94,81.46,81.69,20158.0,80.2582,80.268,79.7978,80.0231,20158.0
2020-06-25 09:40:00,81.56,81.6,81.2,81.48,32270.0,79.8957,79.9349,79.5431,79.8174,32270.0
2020-06-25 09:45:00,81.6,81.74,80.94,81.06,54426.0,79.9349,80.0721,79.2884,79.4059,54426.0
2020-06-25 09:50:00,81.04,81.27,80.63,81.16,45104.0,79.3863,79.6117,78.9847,79.5039,45104.0
2020-06-25 09:55:00,81.19,81.54,81.15,81.3,57337.0,79.5333,79.8761,79.4941,79.641,57337.0
2020-06-25 10:00:00,81.33,81.75,81.22,81.49,18561.0,79.6704,80.0819,79.5627,79.8272,18561.0
2020-06-25 10:05:00,81.49,81.52,81.19,81.44,10979.0,79.8272,79.8566,79.5333,79.7782,10979.0
2020-06-25 10:10:00,81.44,81.68,81.04,81.17,55217.0,79.7782,80.0133,79.3863,79.5137,55217.0
2020-06-25 10:15:00,81.13,81.68,81.11,81.62,26525.0,79.4745,80.0133,79.4549,79.9545,26525.0
2020-06-25 10:20:00,81.68,82.08,81.67,81.98,19526.0,80.0133,80.4051,80.0035,80.3072,19526.0
2020-06-25 10:25:00,81.95,82.05,81.78,81.91,17179.0,80.2778,80.3757,80.1112,80.2386,17179.0
2020-06-25 10:30:00,81.87,81.92,81.7,81.76,24678.0,80.1994,80.2484,80.0329,80.0917,24678.0
2020-06-25 10:35:00,81.76,82.13,81.73,82.07,25986.0,80.0917,80.4541,80.0623,80.3953,25986.0
2020-06-25 10:40:00,82.04,82.2,81.92,82.16,34495.0,80.3659,80.5227,80.2484,80.4835,34495.0
2020-06-25 10:45:00,82.14,82.3,81.96,82.06,16822.0,80.4639,80.6206,80.2876,80.3855,16822.0
2020-06-25 10:50:00,82.07,82.27,81.97,81.97,29067.0,80.3953,80.5913,80.2974,80.2974,29067.0
2020-06-25 10:55:00,81.97,82.2,81.9,82.09,28209.0,80.2974,80.5227,80.2288,80.4149,28209.0
2020-06-25 11:00:00,82.06,82.11,81.98,82.06,24842.0,80.3855,80.4345,80.3072,80.3855,24842.0
2020-06-25 11:05:00,82.01,82.01,81.74,81.88,26135.0,80.3366,80.3366,80.0721,80.2092,26135.0
2020-06-25 11:10:00,81.88,82.24,81.79,82.17,15363.0,80.2092,80.5619,80.121,80.4933,15363.0
2020-06-25 11:15:00,82.13,82.49,82.1,82.48,11484.0,80.4541,80.8068,80.4247,80.797,11484.0
2020-06-25 11:20:00,82.5,82.51,82.33,82.39,10831.0,80.8166,80.8264,80.65,80.7088,10831.0
2020-06-25 11:25:00,82.42,82.42,82.15,82.15,20781.0,80.7382,80.7382,80.4737,80.4737,20781.0
2020-06-25 11:30:00,82.17,82.3,81.9,81.9,27452.0,80.4933,80.6206,80.2288,80.2288,27452.0
2020-06-25 11:35:00,81.84,82.13,81.76,82.11,9494.0,80.17,80.4541,80.0917,80.4345,9494.0
2020-06-25 11:40:00,82.09,82.29,81.98,82.29,7994.0,80.4149,80.6108,80.3072,80.6108,7994.0
2020-06-25 11:45:00,82.29,82.4,82.2,82.37,7832.0,80.6108,80.7186,80.5227,80.6892,7832.0
2020-06-25 11:50:00,82.36,82.39,82.25,82.35,4503.0,80.6794,80.7088,80.5717,80.6696,4503.0
2020-06-25 11:55:00,82.34,82.51,82.33,82.41,10221.0,80.6598,80.8264,80.65,80.7284,10221.0
2020-06-25 12:00:00,82.44,82.72,82.44,82.72,13935.0,80.7578,81.0321,80.7578,81.0321,13935.0
2020-06-25 12:05:00,82.72,82.84,82.65,82.73,14616.0,81.0321,81.1496,80.9635,81.0419,14616.0
2020-06-25 12:10:00,82.71,82.82,82.67,82.73,13372.0,81.0223,81.13,80.9831,81.0419,13372.0
2020-06-25 12:15:00,82.72,82.89,82.72,82.89,13374.0,81.0321,81.1986,81.0321,81.1986,13374.0
2020-06-25 12:20:00,82.89,82.99,82.88,82.91,4980.0,81.1986,81.2966,81.1888,81.2182,4980.0
2020-06-25 12:25:00,82.92,82.96,82.85,82.93,7560.0,81.228,81.2672,81.1594,81.2378,7560.0
2020-06-25 12:30:00,82.96,83.09,82.84,83.05,27580.0,81.2672,81.3945,81.1496,81.3553,27580.0
2020-06-25 12:35:00,83.03,83.18,82.99,83.11,9031.0,81.3357,81.4827,81.2966,81.4141,9031.0
2020-06-25 12:40:00,83.09,83.32,83.06,83.29,15227.0,81.3945,81.6198,81.3651,81.5904,15227.0
2020-06-25 12:45:00,83.26,83.3,82.98,82.99,8737.0,81.561,81.6002,81.2868,81.2966,8737.0
2020-06-25 12:50:00,83.02,83.02,82.92,82.99,7900.0,81.3259,81.3259,81.228,81.2966,7900.0
2020-06-25 12:55:00,83.0,83.1,82.94,82.98,19082.0,81.3064,81.4043,81.2476,81.2868,19082.0
2020-06-25 13:00:00,82.99,83.03,82.78,82.88,17857.0,81.2966,81.3357,81.0908,81.1888,17857.0
2020-06-25 13:05:00,82.95,82.98,82.85,82.9,6279.0,81.2574,81.2868,81.1594,81.2084,6279.0
2020-06-25 13:10:00,82.9,82.93,82.81,82.91,4682.0,81.2084,81.2378,81.1202,81.2182,4682.0
2020-06-25 13:15:00,82.89,83.09,82.88,83.09,7871.0,81.1986,81.3945,81.1888,81.3945,7871.0
2020-06-25 13:20:00,83.09,83.15,82.93,82.99,8461.0,81.3945,81.4533,81.2378,81.2966,8461.0
2020-06-25 13:25:00,82.91,82.97,82.85,82.95,7172.0,81.2182,81.277,81.1594,81.2574,7172.0
2020-06-25 13:30:00,82.89,82.99,82.82,82.93,13476.0,81.1986,81.2966,81.13,81.2378,13476.0
2020-06-25 13:35:00,82.96,83.19,82.93,83.14,8627.0,81.2672,81.4925,81.2378,81.4435,8627.0
2020-06-25 13:40:00,83.13,83.13,83.0,83.05,10292.0,81.4337,81.4337,81.3064,81.3553,10292.0
2020-06-25 13:45:00,83.07,83.13,83.01,83.02,6457.0,81.3749,81.4337,81.3162,81.3259,6457.0
2020-06-25 13:50:00,83.02,83.15,83.01,83.15,7233.0,81.3259,81.4533,81.3162,81.4533,7233.0
2020-06-25 13:55:00,83.14,83.2,83.09,83.17,26532.0,81.4435,81.5023,81.3945,81.4729,26532.0
2020-06-25 14:00:00,83.16,83.18,82.93,83.15,20067.0,81.4631,81.4827,81.2378,81.4533,20067.0
2020-06-25 14:05:00,83.15,83.18,83.08,83.14,8153.0,81.4533,81.4827,81.3847,81.4435,8153.0
2020-06-25 14:10:00,83.14,83.26,83.09,83.25,20975.0,81.4435,81.561,81.3945,81.5513,20975.0
2020-06-25 14:15:00,83.25,83.32,83.21,83.24,21010.0,81.5513,81.6198,81.5121,81.5415,21010.0
2020-06-25 14:20:00,83.2,83.2,82.97,83.09,43682.0,81.5023,81.5023,81.277,81.3945,43682.0
2020-06-25 14:25:00,83.06,83.14,82.98,83.02,11599.0,81.3651,81.4435,81.2868,81.3259,11599.0
2020-06-25 14:30:00,82.99,83.01,82.84,82.95,8683.0,81.2966,81.3162,81.1496,81.2574,8683.0
2020-06-25 14:35:00,82.96,82.99,82.8,82.94,9178.0,81.2672,81.2966,81.1104,81.2476,9178.0
2020-06-25 14:40:00,82.93,83.01,82.93,82.97,11878.0,81.2378,81.3162,81.2378,81.277,11878.0
2020-06-25 14:45:00,83.0,83.16,82.98,83.15,13592.0,81.3064,81.4631,81.2868,81.4533,13592.0
2020-06-25 14:50:00,83.16,83.29,83.12,83.2,11475.0,81.4631,81.5904,81.4239,81.5023,11475.0
2020-06-25 14:55:00,83.17,83.26,83.05,83.05,9714.0,81.4729,81.561,81.3553,81.3553,9714.0
2020-06-25 15:00:00,83.05,83.37,83.03,83.36,12860.0,81.3553,81.6688,81.3357,81.659,12860.0
2020-06-25 15:05:00,83.36,83.7,83.36,83.65,17400.0,81.659,81.9921,81.659,81.9431,17400.0
2020-06-25 15:10:00,83.64,83.68,83.51,83.65,9595.0,81.9333,81.9725,81.8059,81.9431,9595.0
2020-06-25 15:15:00,83.64,83.8,83.62,83.67,14325.0,81.9333,82.09,81.9137,81.9627,14325.0
2020-06-25 15:20:00,83.68,83.93,83.66,83.92,15459.0,81.9725,82.2174,81.9529,82.2076,15459.0
2020-06-25 15:25:00,83.91,84.09,83.88,83.96,31848.0,82.1978,82.3741,82.1684,82.2468,31848.0
2020-06-25 15:30:00,83.96,84.29,83.85,84.26,40070.0,82.2468,82.57,82.139,82.5406,40070.0
2020-06-25 15:35:00,84.28,84.3,84.12,84.17,35050.0,82.5602,82.5798,82.4035,82.4525,35050.0
2020-06-25 15:40:00,84.2,84.25,84.04,84.17,48716.0,82.4819,82.5308,82.3251,82.4525,48716.0
2020-06-25 15:45:00,84.17,84.25,84.06,84.15,48323.0,82.4525,82.5308,82.3447,82.4329,48323.0
2020-06-25 15:50:00,84.13,84.77,84.13,84.76,97791.0,82.4133,83.0402,82.4133,83.0304,97791.0
2020-06-25 15:55:00,84.75,84.83,84.6,84.83,160123.0,83.0206,83.099,82.8737,83.099,160123.0
2020-06-26 09:30:00,84.62,84.97,84.24,84.31,38139.0,82.8933,83.2362,82.5211,82.5896,38139.0
2020-06-26 09:35:00,84.4,84.69,84.14,84.14,21961.0,82.6778,82.9619,82.4231,82.4231,21961.0
2020-06-26 09:40:00,84.13,84.13,83.64,83.66,12124.0,82.4133,82.4133,81.9333,81.9529,12124.0
2020-06-26 09:45:00,83.64,84.02,83.57,83.85,10873.0,81.9333,82.3055,81.8647,82.139,10873.0
2020-06-26 09:50:00,83.91,83.92,83.57,83.85,11653.0,82.1978,82.2076,81.8647,82.139,11653.0
2020-06-26 09:55:00,83.85,83.85,83.44,83.45,13693.0,82.139,82.139,81.7374,81.7472,13693.0
2020-06-26 10:00:00,83.35,83.48,82.96,83.05,21539.0,81.6492,81.7766,81.2672,81.3553,21539.0
2020-06-26 10:05:00,83.05,83.37,83.04,83.32,6901.0,81.3553,81.6688,81.3455,81.6198,6901.0
2020-06-26 10:10:00,83.25,83.25,82.85,82.96,11512.0,81.5513,81.5513,81.1594,81.2672,11512.0
2020-06-26 10:15:00,82.95,82.95,82.35,82.45,17814.0,81.2574,81.2574,80.6696,80.7676,17814.0
2020-06-26 10:20:00,82.47,82.82,82.27,82.76,20529.0,80.7872,81.13,80.5913,81.0713,20529.0
2020-06-26 10:25:00,82.81,83.1,82.77,83.04,13580.0,81.1202,81.4043,81.081,81.3455,13580.0
2020-06-26 10:30:00,82.96,83.12,82.55,82.58,10563.0,81.2672,81.4239,80.8655,80.8949,10563.0
2020-06-26 10:35:00,82.5,82.65,82.26,82.48,11506.0,80.8166,80.9635,80.5815,80.797,11506.0
2020-06-26 10:40:00,82.43,82.68,82.38,82.56,7416.0,80.748,80.9929,80.699,80.8753,7416.0
2020-06-26 10:45:00,82.51,82.6,82.33,82.34,9593.0,80.8264,80.9145,80.65,80.6598,9593.0
2020-06-26 10:50:00,82.4,82.68,82.2,82.59,9646.0,80.7186,80.9929,80.5227,80.9047,9646.0
2020-06-26 10:55:00,82.53,82.57,82.27,82.46,5742.0,80.8459,80.8851,80.5913,80.7774,5742.0
2020-06-26 11:00:00,82.64,82.65,82.5,82.56,4848.0,80.9537,80.9635,80.8166,80.8753,4848.0
2020-06-26 11:05:00,82.58,82.82,82.5,82.67,9625.0,80.8949,81.13,80.8166,80.9831,9625.0
2020-06-26 11:10:00,82.73,82.93,82.7,82.91,5664.0,81.0419,81.2378,81.0125,81.2182,5664.0
2020-06-26 11:15:00,82.88,82.88,82.55,82.62,11340.0,81.1888,81.1888,80.8655,80.9341,11340.0
2020-06-26 11:20:00,82.69,82.82,82.56,82.74,8442.0,81.0027,81.13,80.8753,81.0517,8442.0
2020-06-26 11:25:00,82.73,82.79,82.57,82.6,7706.0,81.0419,81.1006,80.8851,80.9145,7706.0
2020-06-26 11:30:00,82.67,82.68,82.35,82.46,7643.0,80.9831,80.9929,80.6696,80.7774,7643.0
2020-06-26 11:35:00,82.48,82.87,82.48,82.84,3669.0,80.797,81.179,80.797,81.1496,3669.0
2020-06-26 11:40:00,82.83,82.88,82.73,82.82,3930.0,81.1398,81.1888,81.0419,81.13,3930.0
2020-06-26 11:45:00,82.81,83.11,82.8,83.11,6133.0,81.1202,81.4141,81.1104,81.4141,6133.0
2020-06-26 11:50:00,83.1,83.1,82.94,82.95,6062.0,81.4043,81.4043,81.2476,81.2574,6062.0
2020-06-26 11:55:00,82.93,83.18,82.86,83.04,10060.0,81.2378,81.4827,81.1692,81.3455,10060.0
2020-06-26 12:00:00,83.02,83.02,82.69,82.73,7473.0,81.3259,81.3259,81.0027,81.0419,7473.0
2020-06-26 12:05:00,82.78,82.78,82.6,82.66,7801.0,81.0908,81.0908,80.9145,80.9733,7801.0
2020-06-26 12:10:00,82.7,82.74,82.51,82.56,6680.0,81.0125,81.0517,80.8264,80.8753,6680.0
2020-06-26 12:15:00,82.52,82.59,82.34,82.34,4620.0,80.8361,80.9047,80.6598,80.6598,4620.0
2020-06-26 12:20:00,82.37,82.7,82.26,82.69,7475.0,80.6892,81.0125,80.5815,81.0027,7475.0
2020-06-26 12:25:00,82.7,82.78,82.66,82.76,3633.0,81.0125,81.0908,80.9733,81.0713,3633.0
2020-06-26 12:30:00,82.74,82.83,82.61,82.67,11697.0,81.0517,81.1398,80.9243,80.9831,11697.0
2020-06-26 12:35:00,82.72,82.93,82.65,82.93,7267.0,81.0321,81.2378,80.9635,81.2378,7267.0
2020-06-26 12:40:00,82.91,82.97,82.73,82.96,12171.0,81.2182,81.277,81.0419,81.2672,12171.0
2020-06-26 12:45:00,82.92,83.05,82.82,82.91,8241.0,81.228,81.3553,81.13,81.2182,8241.0
2020-06-26 12:50:00,82.94,83.06,82.86,83.0,8756.0,81.2476,81.3651,81.1692,81.3064,8756.0
2020-06-26 12:55:00,83.02,83.03,82.94,83.01,6596.0,81.3259,81.3357,81.2476,81.3162,6596.0
2020-06-26 13:00:00,82.95,83.11,82.87,82.98,17122.0,81.2574,81.4141,81.179,81.2868,17122.0
2020-06-26 13:05:00,83.0,83.12,82.99,83.05,11091.0,81.3064,81.4239,81.2966,81.3553,11091.0
2020-06-26 13:10:00,83.03,83.11,82.95,82.95,6950.0,81.3357,81.4141,81.2574,81.2574,6950.0
2020-06-26 13:15:00,83.0,83.09,82.97,83.01,4577.0,81.3064,81.3945,81.277,81.3162,4577.0
2020-06-26 13:20:00,83.03,83.15,82.93,83.09,10036.0,81.3357,81.4533,81.2378,81.3945,10036.0
2020-06-26 13:25:00,83.03,83.15,83.0,83.13,5250.0,81.3357,81.4533,81.3064,81.4337,5250.0
2020-06-26 13:30:00,83.15,83.21,83.04,83.21,7566.0,81.4533,81.5121,81.3455,81.5121,7566.0
2020-06-26 13:35:00,83.22,83.35,83.01,83.22,6602.0,81.5219,81.6492,81.3162,81.5219,6602.0
2020-06-26 13:40:00,83.22,83.23,82.95,83.03,9337.0,81.5219,81.5317,81.2574,81.3357,9337.0
2020-06-26 13:45:00,83.05,83.13,83.01,83.06,8284.0,81.3553,81.4337,81.3162,81.3651,8284.0
2020-06-26 13:50:00,83.08,83.1,82.76,82.82,34091.0,81.3847,81.4043,81.0713,81.13,34091.0
2020-06-26 13:55:00,82.8,82.82,82.73,82.77,10173.0,81.1104,81.13,81.0419,81.081,10173.0
2020-06-26 14:00:00,82.69,82.92,82.63,82.86,10548.0,81.0027,81.228,80.9439,81.1692,10548.0
2020-06-26 14:05:00,82.88,82.88,82.66,82.7,7061.0,81.1888,81.1888,80.9733,81.0125,7061.0
2020-06-26 14:10:00,82.77,82.88,82.59,82.59,9292.0,81.081,81.1888,80.9047,80.9047,9292.0
2020-06-26 14:15:00,82.57,82.69,82.57,82.69,9901.0,80.8851,81.0027,80.8851,81.0027,9901.0
2020-06-26 14:20:00,82.67,82.68,82.39,82.4,15087.0,80.9831,80.9929,80.7088,80.7186,15087.0
2020-06-26 14:25:00,82.41,82.42,82.12,82.18,17113.0,80.7284,80.7382,80.4443,80.5031,17113.0
2020-06-26 14:30:00,82.23,82.25,82.1,82.2,13380.0,80.5521,80.5717,80.4247,80.5227,13380.0
2020-06-26 14:35:00,82.17,82.18,81.94,81.98,16555.0,80.4933,80.5031,80.268,80.3072,16555.0
2020-06-26 14:40:00,82.07,82.15,81.8,81.89,40979.0,80.3953,80.4737,80.1308,80.219,40979.0
2020-06-26 14:45:00,81.88,82.08,81.86,81.98,18412.0,80.2092,80.4051,80.1896,80.3072,18412.0
2020-06-26 14:50:00,81.96,82.35,81.96,82.24,13867.0,80.2876,80.6696,80.2876,80.5619,13867.0
2020-06-26 14:55:00,82.22,82.22,82.04,82.18,24529.0,80.5423,80.5423,80.3659,80.5031,24529.0
2020-06-26 15:00:00,82.19,82.44,82.16,82.35,19696.0,80.5129,80.7578,80.4835,80.6696,19696.0
2020-06-26 15:05:00,82.37,82.42,82.26,82.41,14788.0,80.6892,80.7382,80.5815,80.7284,14788.0
2020-06-26 15:10:00,82.41,82.74,82.39,82.7,10677.0,80.7284,81.0517,80.7088,81.0125,10677.0
2020-06-26 15:15:00,82.7,82.77,82.45,82.46,10177.0,81.0125,81.081,80.7676,80.7774,10177.0
2020-06-26 15:20:00,82.45,82.63,82.4,82.46,10380.0,80.7676,80.9439,80.7186,80.7774,10380.0
2020-06-26 15:25:00,82.44,82.75,82.41,82.68,11364.0,80.7578,81.0615,80.7284,80.9929,11364.0
2020-06-26 15:30:00,82.65,82.69,82.54,82.58,10853.0,80.9635,81.0027,80.8557,80.8949,10853.0
2020-06-26 15:35:00,82.56,82.68,82.5,82.62,12868.0,80.8753,80.9929,80.8166,80.9341,12868.0
2020-06-26 15:40:00,82.6,83.07,82.5,83.07,15785.0,80.9145,81.3749,80.8166,81.3749,15785.0
2020-06-26 15:45:00,83.05,83.23,82.77,82.77,15262.0,81.3553,81.5317,81.081,81.081,15262.0
2020-06-26 15:50:00,82.76,82.76,81.64,81.74,77443.0,81.0713,81.0713,79.9741,80.0721,77443.0
2020-06-26 15:55:00,81.66,82.11,81.64,81.85,136297.0,79.9937,80.4345,79.9741,80.1798,136297.0
2020-06-29 09:30:00,81.78,81.98,81.38,81.61,38929.0,80.1112,80.3072,79.7194,79.9447,38929.0
2020-06-29 09:35:00,81.63,81.65,81.11,81.11,11024.0,79.9643,79.9839,79.4549,79.4549,11024.0
2020-06-29 09:40:00,81.11,81.18,80.65,80.89,25931.0,79.4549,79.5235,79.0043,79.2394,25931.0
2020-06-29 09:45:00,80.81,80.96,80.58,80.89,16973.0,79.161,79.308,78.9357,79.2394,16973.0
2020-06-29 09:50:00,80.82,81.42,80.8,81.4,15134.0,79.1708,79.7586,79.1512,79.739,15134.0
2020-06-29 09:55:00,81.42,81.63,81.35,81.46,13545.0,79.7586,79.9643,79.69,79.7978,13545.0
2020-06-29 10:00:00,81.59,81.84,81.56,81.82,6874.0,79.9251,80.17,79.8957,80.1504,6874.0
2020-06-29 10:05:00,81.78,81.82,81.48,81.72,5984.0,80.1112,80.1504,79.8174,80.0525,5984.0
2020-06-29 10:10:00,81.77,82.21,81.6,82.19,11337.0,80.1015,80.5325,79.9349,80.5129,11337.0
2020-06-29 10:15:00,82.12,82.13,81.98,82.1,5600.0,80.4443,80.4541,80.3072,80.4247,5600.0
2020-06-29 10:20:00,82.05,82.1,81.92,82.04,7743.0,80.3757,80.4247,80.2484,80.3659,7743.0
2020-06-29 10:25:00,82.08,82.2,81.89,82.0,6168.0,80.4051,80.5227,80.219,80.3268,6168.0
2020-06-29 10:30:00,82.02,82.17,81.98,82.16,7050.0,80.3464,80.4933,80.3072,80.4835,7050.0
2020-06-29 10:35:00,82.16,82.36,82.0,82.36,8036.0,80.4835,80.6794,80.3268,80.6794,8036.0
2020-06-29 10:40:00,82.29,82.36,82.01,82.14,6288.0,80.6108,80.6794,80.3366,80.4639,6288.0
2020-06-29 10:45:00,82.16,82.34,82.15,82.26,5304.0,80.4835,80.6598,80.4737,80.5815,5304.0
2020-06-29 10:50:00,82.3,82.44,82.09,82.11,13066.0,80.6206,80.7578,80.4149,80.4345,13066.0
2020-06-29 10:55:00,82.09,82.24,82.0,82.1,5838.0,80.4149,80.5619,80.3268,80.4247,5838.0
2020-06-29 11:00:00,82.12,82.19,81.91,81.91,9362.0,80.4443,80.5129,80.2386,80.2386,9362.0
2020-06-29 11:05:00,81.92,81.93,81.68,81.81,19690.0,80.2484,80.2582,80.0133,80.1406,19690.0
2020-06-29 11:10:00,81.79,81.9,81.71,81.82,8679.0,80.121,80.2288,80.0427,80.1504,8679.0
2020-06-29 11:15:00,81.85,82.07,81.85,82.04,8159.0,80.1798,80.3953,80.1798,80.3659,8159.0
2020-06-29 11:20:00,82.03,82.13,81.92,82.13,6782.0,80.3561,80.4541,80.2484,80.4541,6782.0
2020-06-29 11:25:00,82.15,82.27,82.1,82.14,4556.0,80.4737,80.5913,80.4247,80.4639,4556.0
2020-06-29 11:30:00,82.17,82.32,82.11,82.15,6690.0,80.4933,80.6402,80.4345,80.4737,6690.0
2020-06-29 11:35:00,82.17,82.17,82.07,82.09,3928.0,80.4933,80.4933,80.3953,80.4149,3928.0
2020-06-29 11:40:00,82.1,82.2,82.07,82.09,7412.0,80.4247,80.5227,80.3953,80.4149,7412.0
2020-06-29 11:45:00,82.12,82.19,82.0,82.11,8782.0,80.4443,80.5129,80.3268,80.4345,8782.0
2020-06-29 11:50:00,82.06,82.22,82.03,82.17,8251.0,80.3855,80.5423,80.3561,80.4933,8251.0
2020-06-29 11:55:00,82.2,82.28,82.07,82.27,8400.0,80.5227,80.601,80.3953,80.5913,8400.0
2020-06-29 12:00:00,82.28,82.55,82.28,82.52,14169.0,80.601,80.8655,80.601,80.8361,14169.0
2020-06-29 12:05:00,82.53,82.53,82.39,82.53,7875.0,80.8459,80.8459,80.7088,80.8459,7875.0
2020-06-29 12:10:00,82.52,82.73,82.46,82.66,16102.0,80.8361,81.0419,80.7774,80.9733,16102.0
2020-06-29 12:15:00,82.65,82.89,82.49,82.81,15552.0,80.9635,81.1986,80.8068,81.1202,15552.0
2020-06-29 12:20:00,82.83,83.0,82.79,82.95,10179.0,81.1398,81.3064,81.1006,81.2574,10179.0
2020-06-29 12:25:00,82.94,83.14,82.9,83.14,10976.0,81.2476,81.4435,81.2084,81.4435,10976.0
2020-06-29 12:30:00,83.15,83.34,83.09,83.23,13708.0,81.4533,81.6394,81.3945,81.5317,13708.0
2020-06-29 12:35:00,83.21,83.25,83.05,83.05,9565.0,81.5121,81.5513,81.3553,81.3553,9565.0
2020-06-29 12:40:00,83.03,83.27,82.99,83.05,18664.0,81.3357,81.5708,81.2966,81.3553,18664.0
2020-06-29 12:45:00,83.05,83.1,82.95,82.95,7442.0,81.3553,81.4043,81.2574,81.2574,7442.0
2020-06-29 12:50:00,82.96,83.02,82.92,83.0,4545.0,81.2672,81.3259,81.228,81.3064,4545.0
2020-06-29 12:55:00,83.0,83.02,82.9,82.98,4335.0,81.3064,81.3259,81.2084,81.2868,4335.0
2020-06-29 13:00:00,82.98,83.05,82.87,82.88,3851.0,81.2868,81.3553,81.179,81.1888,3851.0
2020-06-29 13:05:00,82.89,82.9,82.77,82.85,8885.0,81.1986,81.2084,81.081,81.1594,8885.0
2020-06-29 13:10:00,82.84,82.99,82.78,82.93,5590.0,81.1496,81.2966,81.0908,81.2378,5590.0
2020-06-29 13:15:00,82.91,82.93,82.72,82.72,4932.0,81.2182,81.2378,81.0321,81.0321,4932.0
2020-06-29 13:20:00,82.73,82.89,82.69,82.89,8764.0,81.0419,81.1986,81.0027,81.1986,8764.0
2020-06-29 13:25:00,82.89,82.92,82.75,82.86,9648.0,81.1986,81.228,81.0615,81.1692,9648.0
2020-06-29 13:30:00,82.89,82.92,82.78,82.84,9232.0,81.1986,81.228,81.0908,81.1496,9232.0
2020-06-29 13:35:00,82.85,83.07,82.84,83.07,8002.0,81.1594,81.3749,81.1496,81.3749,8002.0
2020-06-29 13:40:00,83.06,83.06,82.93,83.0,9997.0,81.3651,81.3651,81.2378,81.3064,9997.0
2020-06-29 13:45:00,82.98,83.07,82.97,83.06,6368.0,81.2868,81.3749,81.277,81.3651,6368.0
2020-06-29 13:50:00,83.07,83.09,82.84,82.88,9041.0,81.3749,81.3945,81.1496,81.1888,9041.0
2020-06-29 13:55:00,82.87,82.89,82.7,82.7,4641.0,81.179,81.1986,81.0125,81.0125,4641.0
2020-06-29 14:00:00,82.72,82.78,82.46,82.51,11764.0,81.0321,81.0908,80.7774,80.8264,11764.0
2020-06-29 14:05:00,82.48,82.49,82.3,82.38,18367.0,80.797,80.8068,80.6206,80.699,18367.0
2020-06-29 14:10:00,82.4,82.54,82.34,82.53,8953.0,80.7186,80.8557,80.6598,80.8459,8953.0
2020-06-29 14:15:00,82.54,82.62,82.48,82.53,6750.0,80.8557,80.9341,80.797,80.8459,6750.0
2020-06-29 14:20:00,82.52,82.66,82.5,82.57,7133.0,80.8361,80.9733,80.8166,80.8851,7133.0
2020-06-29 14:25:00,82.56,82.59,82.47,82.57,6488.0,80.8753,80.9047,80.7872,80.8851,6488.0
2020-06-29 14:30:00,82.59,82.66,82.58,82.66,4727.0,80.9047,80.9733,80.8949,80.9733,4727.0
2020-06-29 14:35:00,82.68,82.74,82.61,82.73,7949.0,80.9929,81.0517,80.9243,81.0419,7949.0
2020-06-29 14:40:00,82.72,82.82,82.71,82.8,7333.0,81.0321,81.13,81.0223,81.1104,7333.0
2020-06-29 14:45:00,82.8,82.81,82.62,82.7,25764.0,81.1104,81.1202,80.9341,81.0125,25764.0
2020-06-29 14:50:00,82.69,82.77,82.67,82.76,8079.0,81.0027,81.081,80.9831,81.0713,8079.0
2020-06-29 14:55:00,82.75,82.75,82.5,82.52,38439.0,81.0615,81.0615,80.8166,80.8361,38439.0
2020-06-29 15:00:00,82.53,82.53,82.11,82.15,22247.0,80.8459,80.8459,80.4345,80.4737,22247.0
2020-06-29 15:05:00,82.16,82.28,82.16,82.28,14001.0,80.4835,80.601,80.4835,80.601,14001.0
2020-06-29 15:10:00,82.28,82.36,82.26,82.34,15179.0,80.601,80.6794,80.5815,80.6598,15179.0
2020-06-29 15:15:00,82.34,82.54,82.33,82.33,25115.0,80.6598,80.8557,80.65,80.65,25115.0
2020-06-29 15:20:00,82.32,82.43,82.26,82.26,15865.0,80.6402,80.748,80.5815,80.5815,15865.0
2020-06-29 15:25:00,82.24,82.3,82.12,82.14,15923.0,80.5619,80.6206,80.4443,80.4639,15923.0
2020-06-29 15:30:00,82.15,82.32,82.14,82.2,20350.0,80.4737,80.6402,80.4639,80.5227,20350.0
2020-06-29 15:35:00,82.2,82.22,82.09,82.15,45205.0,80.5227,80.5423,80.4149,80.4737,45205.0
2020-06-29 15:40:00,82.15,82.2,81.98,82.15,27784.0,80.4737,80.5227,80.3072,80.4737,27784.0
2020-06-29 15:45:00,82.15,82.33,82.09,82.16,37994.0,80.4737,80.65,80.4149,80.4835,37994.0
2020-06-29 15:50:00,82.15,82.56,82.06,82.56,66526.0,80.4737,80.8753,80.3855,80.8753,66526.0
2020-06-29 15:55:00,82.56,82.91,82.49,82.87,88801.0,80.8753,81.2182,80.8068,81.179,88801.0
2020-06-30 09:30:00,83.61,83.76,82.16,83.71,71590.0,81.9039,82.0508,80.4835,82.0019,71590.0
2020-06-30 09:35:00,83.7,84.44,83.5,84.39,33826.0,81.9921,82.717,81.7962,82.668,33826.0
2020-06-30 09:40:00,84.32,84.54,83.81,83.86,44502.0,82.5994,82.8149,82.0998,82.1488,44502.0
2020-06-30 09:45:00,83.81,84.2,83.76,83.86,34138.0,82.0998,82.4819,82.0508,82.1488,34138.0
2020-06-30 09:50:00,83.89,84.02,83.73,83.89,31218.0,82.1782,82.3055,82.0215,82.1782,31218.0
2020-06-30 09:55:00,83.92,84.39,83.92,84.2,27469.0,82.2076,82.668,82.2076,82.4819,27469.0
2020-06-30 10:00:00,84.22,84.55,84.13,84.28,18543.0,82.5015,82.8247,82.4133,82.5602,18543.0
2020-06-30 10:05:00,84.29,84.45,84.15,84.29,15964.0,82.57,82.7268,82.4329,82.57,15964.0
2020-06-30 10:10:00,84.27,84.39,84.1,84.39,12617.0,82.5504,82.668,82.3839,82.668,12617.0
2020-06-30 10:15:00,84.36,84.47,84.19,84.24,28243.0,82.6386,82.7464,82.4721,82.5211,28243.0
2020-06-30 10:20:00,84.27,84.43,84.17,84.42,9420.0,82.5504,82.7072,82.4525,82.6974,9420.0
2020-06-30 10:25:00,84.4,84.6,84.3,84.44,18332.0,82.6778,82.8737,82.5798,82.717,18332.0
2020-06-30 10:30:00,84.46,84.53,84.24,84.24,9445.0,82.7366,82.8051,82.5211,82.5211,9445.0
2020-06-30 10:35:00,84.16,84.18,84.01,84.09,14648.0,82.4427,82.4623,82.2957,82.3741,14648.0
2020-06-30 10:40:00,84.22,84.25,83.93,83.99,6797.0,82.5015,82.5308,82.2174,82.2762,6797.0
2020-06-30 10:45:00,83.98,84.06,83.77,83.84,13820.0,82.2664,82.3447,82.0606,82.1292,13820.0
2020-06-30 10:50:00,83.83,84.11,83.8,84.02,13513.0,82.1194,82.3937,82.09,82.3055,13513.0
2020-06-30 10:55:00,84.06,84.24,84.01,84.24,9819.0,82.3447,82.5211,82.2957,82.5211,9819.0
2020-06-30 11:00:00,84.27,84.31,84.05,84.13,5000.0,82.5504,82.5896,82.3349,82.4133,5000.0
2020-06-30 11:05:00,84.13,84.17,84.05,84.11,6975.0,82.4133,82.4525,82.3349,82.3937,6975.0
2020-06-30 11:10:00,84.11,84.15,83.86,83.99,9431.0,82.3937,82.4329,82.1488,82.2762,9431.0
2020-06-30 11:15:00,84.0,84.21,83.99,84.21,12512.0,82.2859,82.4917,82.2762,82.4917,12512.0
2020-06-30 11:20:00,84.21,84.27,84.13,84.22,11500.0,82.4917,82.5504,82.4133,82.5015,11500.0
2020-06-30 11:25:00,84.2,84.24,84.03,84.06,10933.0,82.4819,82.5211,82.3153,82.3447,10933.0
2020-06-30 11:30:00,84.05,84.14,83.99,84.03,15113.0,82.3349,82.4231,82.2762,82.3153,15113.0
2020-06-30 11:35:00,84.04,84.32,84.02,84.3,14384.0,82.3251,82.5994,82.3055,82.5798,14384.0
2020-06-30 11:40:00,84.3,84.3,83.93,83.96,14215.0,82.5798,82.5798,82.2174,82.2468,14215.0
2020-06-30 11:45:00,83.98,84.05,83.92,83.96,9793.0,82.2664,82.3349,82.2076,82.2468,9793.0
2020-06-30 11:50:00,83.98,84.03,83.85,84.0,14876.0,82.2664,82.3153,82.139,82.2859,14876.0
2020-06-30 11:55:00,84.01,84.22,84.01,84.22,36767.0,82.2957,82.5015,82.2957,82.5015,36767.0
2020-06-30 12:00:00,84.21,84.39,84.2,84.38,11354.0,82.4917,82.668,82.4819,82.6582,11354.0
2020-06-30 12:05:00,84.37,84.5,84.37,84.47,8077.0,82.6484,82.7757,82.6484,82.7464,8077.0
2020-06-30 12:10:00,84.49,84.66,84.44,84.44,11946.0,82.766,82.9325,82.717,82.717,11946.0
2020-06-30 12:15:00,84.46,84.8,84.44,84.7,16591.0,82.7366,83.0696,82.717,82.9717,16591.0
2020-06-30 12:20:00,84.69,84.69,84.54,84.58,9602.0,82.9619,82.9619,82.8149,82.8541,9602.0
2020-06-30 12:25:00,84.58,84.63,84.42,84.59,17068.0,82.8541,82.9031,82.6974,82.8639,17068.0
2020-06-30 12:30:00,84.59,84.61,84.35,84.45,33953.0,82.8639,82.8835,82.6288,82.7268,33953.0
2020-06-30 12:35:00,84.5,84.59,84.4,84.55,18057.0,82.7757,82.8639,82.6778,82.8247,18057.0
2020-06-30 12:40:00,84.52,84.54,84.2,84.39,18314.0,82.7953,82.8149,82.4819,82.668,18314.0
2020-06-30 12:45:00,84.39,84.42,84.18,84.33,11214.0,82.668,82.6974,82.4623,82.6092,11214.0
2020-06-30 12:50:00,84.32,84.46,84.31,84.46,9390.0,82.5994,82.7366,82.5896,82.7366,9390.0
2020-06-30 12:55:00,84.46,84.49,84.34,84.4,15040.0,82.7366,82.766,82.619,82.6778,15040.0
2020-06-30 13:00:00,84.35,84.5,84.33,84.49,12850.0,82.6288,82.7757,82.6092,82.766,12850.0
2020-06-30 13:05:00,84.49,84.5,84.3,84.39,21279.0,82.766,82.7757,82.5798,82.668,21279.0
2020-06-30 13:10:00,84.39,84.39,84.24,84.37,12857.0,82.668,82.668,82.5211,82.6484,12857.0
2020-06-30 13:15:00,84.39,84.41,84.28,84.28,13789.0,82.668,82.6876,82.5602,82.5602,13789.0
2020-06-30 13:20:00,84.27,84.42,84.17,84.37,23685.0,82.5504,82.6974,82.4525,82.6484,23685.0
2020-06-30 13:25:00,84.37,84.48,84.34,84.48,15511.0,82.6484,82.7562,82.619,82.7562,15511.0
2020-06-30 13:30:00,84.49,84.64,84.46,84.64,18092.0,82.766,82.9129,82.7366,82.9129,18092.0
2020-06-30 13:35:00,84.64,84.67,84.52,84.57,11611.0,82.9129,82.9423,82.7953,82.8443,11611.0
2020-06-30 13:40:00,84.57,84.59,84.35,84.48,8827.0,82.8443,82.8639,82.6288,82.7562,8827.0
2020-06-30 13:45:00,84.47,84.57,84.45,84.47,10145.0,82.7464,82.8443,82.7268,82.7464,10145.0
2020-06-30 13:50:00,84.47,84.59,84.41,84.56,10189.0,82.7464,82.8639,82.6876,82.8345,10189.0
2020-06-30 13:55:00,84.59,84.65,84.52,84.56,9966.0,82.8639,82.9227,82.7953,82.8345,9966.0
2020-06-30 14:00:00,84.56,84.56,84.42,84.53,14790.0,82.8345,82.8345,82.6974,82.8051,14790.0
2020-06-30 14:05:00,84.53,84.67,84.52,84.65,14664.0,82.8051,82.9423,82.7953,82.9227,14664.0
2020-06-30 14:10:00,84.65,84.78,84.6,84.78,23689.0,82.9227,83.05,82.8737,83.05,23689.0
2020-06-30 14:15:00,84.78,84.85,84.69,84.8,25306.0,83.05,83.1186,82.9619,83.0696,25306.0
2020-06-30 14:20:00,84.82,84.82,84.59,84.68,15737.0,83.0892,83.0892,82.8639,82.9521,15737.0
2020-06-30 14:25:00,84.68,84.83,84.64,84.83,13054.0,82.9521,83.099,82.9129,83.099,13054.0
2020-06-30 14:30:00,84.84,84.86,84.72,84.8,15962.0,83.1088,83.1284,82.9913,83.0696,15962.0
2020-06-30 14:35:00,84.81,84.83,84.67,84.69,12218.0,83.0794,83.099,82.9423,82.9619,12218.0
2020-06-30 14:40:00,84.7,84.85,84.65,84.84,19118.0,82.9717,83.1186,82.9227,83.1088,19118.0
2020-06-30 14:45:00,84.84,84.85,84.77,84.83,12811.0,83.1088,83.1186,83.0402,83.099,12811.0
2020-06-30 14:50:00,84.85,84.86,84.61,84.67,12374.0,83.1186,83.1284,82.8835,82.9423,12374.0
2020-06-30 14:55:00,84.68,84.68,84.52,84.56,13274.0,82.9521,82.9521,82.7953,82.8345,13274.0
2020-06-30 15:00:00,84.58,84.58,84.27,84.3,17435.0,82.8541,82.8541,82.5504,82.5798,17435.0
2020-06-30 15:05:00,84.3,84.36,84.22,84.26,15358.0,82.5798,82.6386,82.5015,82.5406,15358.0
2020-06-30 15:10:00,84.24,84.36,84.22,84.23,15183.0,82.5211,82.6386,82.5015,82.5113,15183.0
2020-06-30 15:15:00,84.21,84.35,84.17,84.33,15170.0,82.4917,82.6288,82.4525,82.6092,15170.0
2020-06-30 15:20:00,84.31,84.43,84.25,84.4,17082.0,82.5896,82.7072,82.5308,82.6778,17082.0
2020-06-30 15:25:00,84.42,84.47,84.36,84.37,20761.0,82.6974,82.7464,82.6386,82.6484,20761.0
2020-06-30 15:30:00,84.37,84.64,84.36,84.53,28407.0,82.6484,82.9129,82.6386,82.8051,28407.0
2020-06-30 15:35:00,84.54,84.66,84.49,84.59,33017.0,82.8149,82.9325,82.766,82.8639,33017.0
2020-06-30 15:40:00,84.59,84.64,84.45,84.49,22768.0,82.8639,82.9129,82.7268,82.766,22768.0
2020-06-30 15:45:00,84.49,84.59,84.42,84.59,28522.0,82.766,82.8639,82.6974,82.8639,28522.0
2020-06-30 15:50:00,84.67,84.84,84.61,84.82,91910.0,82.9423,83.1088,82.8835,83.0892,91910.0
2020-06-30 15:55:00,84.82,84.82,84.37,84.51,110494.0,83.0892,83.0892,82.6484,82.7855,110494.0
2020-07-01 09:30:00,84.7,84.79,83.78,84.11,49203.0,82.9717,83.0598,82.0704,82.3937,49203.0
2020-07-01 09:35:00,84.17,84.17,83.32,83.56,23647.0,82.4525,82.4525,81.6198,81.8549,23647.0
2020-07-01 09:40:00,83.58,84.19,83.58,84.1,11548.0,81.8745,82.4721,81.8745,82.3839,11548.0
2020-07-01 09:45:00,84.05,84.05,83.44,83.48,6917.0,82.3349,82.3349,81.7374,81.7766,6917.0
2020-07-01 09:50:00,83.47,83.62,83.04,83.08,7921.0,81.7668,81.9137,81.3455,81.3847,7921.0
2020-07-01 09:55:00,83.04,83.33,83.04,83.26,7626.0,81.3455,81.6296,81.3455,81.561,7626.0
2020-07-01 10:00:00,83.41,83.72,83.27,83.36,11104.0,81.708,82.0117,81.5708,81.659,11104.0
2020-07-01 10:05:00,83.37,83.52,83.3,83.32,7052.0,81.6688,81.8157,81.6002,81.6198,7052.0
2020-07-01 10:10:00,83.36,83.52,83.28,83.52,12323.0,81.659,81.8157,81.5806,81.8157,12323.0
2020-07-01 10:15:00,83.52,83.8,83.52,83.76,4319.0,81.8157,82.09,81.8157,82.0508,4319.0
2020-07-01 10:20:00,83.79,83.97,83.74,83.88,8054.0,82.0802,82.2566,82.0313,82.1684,8054.0
2020-07-01 10:25:00,83.87,84.0,83.85,83.9,3040.0,82.1586,82.2859,82.139,82.188,3040.0
2020-07-01 10:30:00,83.84,83.92,83.78,83.83,8867.0,82.1292,82.2076,82.0704,82.1194,8867.0
2020-07-01 10:35:00,83.83,83.87,83.75,83.87,7478.0,82.1194,82.1586,82.0411,82.1586,7478.0
2020-07-01 10:40:00,83.9,83.97,83.84,83.85,9479.0,82.188,82.2566,82.1292,82.139,9479.0
2020-07-01 10:45:00,83.85,83.85,83.67,83.79,4647.0,82.139,82.139,81.9627,82.0802,4647.0
2020-07-01 10:50:00,83.7,83.81,83.62,83.76,5359.0,81.9921,82.0998,81.9137,82.0508,5359.0
2020-07-01 10:55:00,83.73,83.9,83.69,83.88,7034.0,82.0215,82.188,81.9823,82.1684,7034.0
2020-07-01 11:00:00,83.9,83.93,83.7,83.9,6663.0,82.188,82.2174,81.9921,82.188,6663.0
2020-07-01 11:05:00,83.88,83.93,83.84,83.9,11128.0,82.1684,82.2174,82.1292,82.188,11128.0
2020-07-01 11:10:00,83.88,83.88,83.66,83.87,4136.0,82.1684,82.1684,81.9529,82.1586,4136.0
2020-07-01 11:15:00,83.86,83.94,83.72,83.74,7050.0,82.1488,82.2272,82.0117,82.0313,7050.0
2020-07-01 11:20:00,83.75,83.75,83.57,83.62,4853.0,82.0411,82.0411,81.8647,81.9137,4853.0
2020-07-01 11:25:00,83.58,83.58,83.04,83.13,37477.0,81.8745,81.8745,81.3455,81.4337,37477.0
2020-07-01 11:30:00,83.15,83.65,83.15,83.59,7032.0,81.4533,81.9431,81.4533,81.8843,7032.0
2020-07-01 11:35:00,83.58,83.66,83.49,83.52,5098.0,81.8745,81.9529,81.7864,81.8157,5098.0
2020-07-01 11:40:00,83.5,83.58,83.41,83.56,3518.0,81.7962,81.8745,81.708,81.8549,3518.0
2020-07-01 11:45:00,83.55,83.62,83.52,83.61,4463.0,81.8451,81.9137,81.8157,81.9039,4463.0
2020-07-01 11:50:00,83.6,83.61,83.53,83.53,5073.0,81.8941,81.9039,81.8255,81.8255,5073.0
2020-07-01 11:55:00,83.55,83.56,83.4,83.54,5046.0,81.8451,81.8549,81.6982,81.8353,5046.0
2020-07-01 12:00:00,83.55,83.55,83.47,83.53,4754.0,81.8451,81.8451,81.7668,81.8255,4754.0
2020-07-01 12:05:00,83.5,83.6,83.49,83.6,11345.0,81.7962,81.8941,81.7864,81.8941,11345.0
2020-07-01 12:10:00,83.58,83.58,83.43,83.48,4009.0,81.8745,81.8745,81.7276,81.7766,4009.0
2020-07-01 12:15:00,83.52,83.65,83.49,83.65,3894.0,81.8157,81.9431,81.7864,81.9431,3894.0
2020-07-01 12:20:00,83.62,83.65,83.54,83.54,2334.0,81.9137,81.9431,81.8353,81.8353,2334.0
2020-07-01 12:25:00,83.53,83.58,83.49,83.5,3902.0,81.8255,81.8745,81.7864,81.7962,3902.0
2020-07-01 12:30:00,83.47,83.61,83.47,83.56,3171.0,81.7668,81.9039,81.7668,81.8549,3171.0
2020-07-01 12:35:00,83.55,83.56,83.44,83.45,3825.0,81.8451,81.8549,81.7374,81.7472,3825.0
2020-07-01 12:40:00,83.43,83.43,83.33,83.34,2799.0,81.7276,81.7276,81.6296,81.6394,2799.0
2020-07-01 12:45:00,83.35,83.47,83.14,83.38,15819.0,81.6492,81.7668,81.4435,81.6786,15819.0
2020-07-01 12:50:00,83.44,83.44,83.18,83.18,4227.0,81.7374,81.7374,81.4827,81.4827,4227.0
2020-07-01 12:55:00,83.21,83.39,83.21,83.33,6483.0,81.5121,81.6884,81.5121,81.6296,6483.0
2020-07-01 13:00:00,83.34,83.35,83.3,83.32,5248.0,81.6394,81.6492,81.6002,81.6198,5248.0
2020-07-01 13:05:00,83.37,83.38,83.13,83.14,4265.0,81.6688,81.6786,81.4337,81.4435,4265.0
2020-07-01 13:10:00,83.1,83.25,83.1,83.25,6596.0,81.4043,81.5513,81.4043,81.5513,6596.0
2020-07-01 13:15:00,83.23,83.23,83.04,83.11,6788.0,81.5317,81.5317,81.3455,81.4141,6788.0
2020-07-01 13:20:00,83.07,83.28,83.05,83.27,5202.0,81.3749,81.5806,81.3553,81.5708,5202.0
2020-07-01 13:25:00,83.28,83.34,83.25,83.33,4047.0,81.5806,81.6394,81.5513,81.6296,4047.0
2020-07-01 13:30:00,83.33,83.37,83.3,83.36,4954.0,81.6296,81.6688,81.6002,81.659,4954.0
2020-07-01 13:35:00,83.36,83.49,83.35,83.49,3531.0,81.659,81.7864,81.6492,81.7864,3531.0
2020-07-01 13:40:00,83.47,83.47,83.28,83.31,6462.0,81.7668,81.7668,81.5806,81.61,6462.0
2020-07-01 13:45:00,83.34,83.37,83.27,83.35,5201.0,81.6394,81.6688,81.5708,81.6492,5201.0
2020-07-01 13:50:00,83.37,83.37,83.19,83.21,9215.0,81.6688,81.6688,81.4925,81.5121,9215.0
2020-07-01 13:55:00,83.19,83.26,83.16,83.24,3738.0,81.4925,81.561,81.4631,81.5415,3738.0
2020-07-01 14:00:00,83.27,83.37,83.25,83.34,8173.0,81.5708,81.6688,81.5513,81.6394,8173.0
2020-07-01 14:05:00,83.32,83.32,83.2,83.31,6376.0,81.6198,81.6198,81.5023,81.61,6376.0
2020-07-01 14:10:00,83.33,83.33,83.21,83.31,3050.0,81.6296,81.6296,81.5121,81.61,3050.0
2020-07-01 14:15:00,83.32,83.32,83.2,83.22,13776.0,81.6198,81.6198,81.5023,81.5219,13776.0
2020-07-01 14:20:00,83.2,83.2,83.05,83.09,10878.0,81.5023,81.5023,81.3553,81.3945,10878.0
2020-07-01 14:25:00,83.12,83.18,83.06,83.11,4828.0,81.4239,81.4827,81.3651,81.4141,4828.0
2020-07-01 14:30:00,83.14,83.21,83.06,83.1,9603.0,81.4435,81.5121,81.3651,81.4043,9603.0
2020-07-01 14:35:00,83.08,83.21,82.97,83.12,35998.0,81.3847,81.5121,81.277,81.4239,35998.0
2020-07-01 14:40:00,83.12,83.19,83.12,83.15,4625.0,81.4239,81.4925,81.4239,81.4533,4625.0
2020-07-01 14:45:00,83.14,83.22,83.13,83.15,5279.0,81.4435,81.5219,81.4337,81.4533,5279.0
2020-07-01 14:50:00,83.16,83.24,83.16,83.22,4541.0,81.4631,81.5415,81.4631,81.5219,4541.0
2020-07-01 14:55:00,83.19,83.33,83.19,83.31,7063.0,81.4925,81.6296,81.4925,81.61,7063.0
2020-07-01 15:00:00,83.31,83.34,83.18,83.32,10404.0,81.61,81.6394,81.4827,81.6198,10404.0
2020-07-01 15:05:00,83.32,83.37,83.3,83.35,12739.0,81.6198,81.6688,81.6002,81.6492,12739.0
2020-07-01 15:10:00,83.34,83.4,83.24,83.36,13036.0,81.6394,81.6982,81.5415,81.659,13036.0
2020-07-01 15:15:00,83.38,83.45,83.35,83.43,5414.0,81.6786,81.7472,81.6492,81.7276,5414.0
2020-07-01 15:20:00,83.43,83.55,83.41,83.53,6625.0,81.7276,81.8451,81.708,81.8255,6625.0
2020-07-01 15:25:00,83.52,83.53,83.47,83.47,3356.0,81.8157,81.8255,81.7668,81.7668,3356.0
2020-07-01 15:30:00,83.49,83.64,83.46,83.53,11167.0,81.7864,81.9333,81.757,81.8255,11167.0
2020-07-01 15:35:00,83.49,83.55,83.42,83.55,10843.0,81.7864,81.8451,81.7178,81.8451,10843.0
2020-07-01 15:40:00,83.56,83.66,83.49,83.53,13381.0,81.8549,81.9529,81.7864,81.8255,13381.0
2020-07-01 15:45:00,83.52,83.61,83.47,83.59,12447.0,81.8157,81.9039,81.7668,81.8843,12447.0
2020-07-01 15:50:00,83.55,83.57,83.14,83.19,43424.0,81.8451,81.8647,81.4435,81.4925,43424.0
2020-07-01 15:55:00,83.22,83.22,82.81,82.96,110900.0,81.5219,81.5219,81.1202,81.2672,110900.0
2020-07-02 09:30:00,84.0,84.83,83.67,84.77,34628.0,82.2859,83.099,81.9627,83.0402,34628.0
2020-07-02 09:35:00,84.79,84.89,84.38,84.47,14845.0,83.0598,83.1578,82.6582,82.7464,14845.0
2020-07-02 09:40:00,84.51,85.18,84.51,85.1,43902.0,82.7855,83.4419,82.7855,83.3635,43902.0
2020-07-02 09:45:00,85.12,85.66,84.97,85.41,43600.0,83.3831,83.9121,83.2362,83.6672,43600.0
2020-07-02 09:50:00,85.41,85.65,85.41,85.48,28496.0,83.6672,83.9023,83.6672,83.7357,28496.0
2020-07-02 09:55:00,85.5,85.64,85.25,85.59,30017.0,83.7553,83.8925,83.5104,83.8435,30017.0
2020-07-02 10:00:00,85.59,85.72,85.4,85.45,21745.0,83.8435,83.9709,83.6574,83.7064,21745.0
2020-07-02 10:05:00,85.46,85.72,85.45,85.62,12898.0,83.7162,83.9709,83.7064,83.8729,12898.0
2020-07-02 10:10:00,85.58,85.68,85.37,85.42,8094.0,83.8337,83.9317,83.628,83.677,8094.0
2020-07-02 10:15:00,85.44,85.72,85.44,85.66,10389.0,83.6966,83.9709,83.6966,83.9121,10389.0
2020-07-02 10:20:00,85.67,85.69,85.35,85.39,11874.0,83.9219,83.9415,83.6084,83.6476,11874.0
2020-07-02 10:25:00,85.45,85.45,84.9,84.91,22014.0,83.7064,83.7064,83.1676,83.1774,22014.0
2020-07-02 10:30:00,84.89,85.15,84.89,85.02,16155.0,83.1578,83.4125,83.1578,83.2851,16155.0
2020-07-02 10:35:00,85.03,85.13,84.88,85.11,6277.0,83.2949,83.3929,83.148,83.3733,6277.0
2020-07-02 10:40:00,85.09,85.16,84.98,85.08,7977.0,83.3537,83.4223,83.246,83.3439,7977.0
2020-07-02 10:45:00,85.09,85.09,84.86,84.88,13531.0,83.3537,83.3537,83.1284,83.148,13531.0
2020-07-02 10:50:00,84.92,84.97,84.43,84.46,22550.0,83.1872,83.2362,82.7072,82.7366,22550.0
2020-07-02 10:55:00,84.48,84.59,84.31,84.47,17830.0,82.7562,82.8639,82.5896,82.7464,17830.0
2020-07-02 11:00:00,84.44,84.44,83.97,84.05,29065.0,82.717,82.717,82.2566,82.3349,29065.0
2020-07-02 11:05:00,84.05,84.15,83.85,83.85,23728.0,82.3349,82.4329,82.139,82.139,23728.0
2020-07-02 11:10:00,83.88,84.0,83.71,83.87,15001.0,82.1684,82.2859,82.0019,82.1586,15001.0
2020-07-02 11:15:00,83.89,84.13,83.79,84.0,13446.0,82.1782,82.4133,82.0802,82.2859,13446.0
2020-07-02 11:20:00,83.99,84.01,83.83,83.97,22657.0,82.2762,82.2957,82.1194,82.2566,22657.0
2020-07-02 11:25:00,83.97,84.13,83.89,83.99,10389.0,82.2566,82.4133,82.1782,82.2762,10389.0
2020-07-02 11:30:00,84.02,84.17,83.94,84.16,12889.0,82.3055,82.4525,82.2272,82.4427,12889.0
2020-07-02 11:35:00,84.15,84.25,84.01,84.25,8151.0,82.4329,82.5308,82.2957,82.5308,8151.0
2020-07-02 11:40:00,84.23,84.6,84.23,84.59,7163.0,82.5113,82.8737,82.5113,82.8639,7163.0
2020-07-02 11:45:00,84.59,84.72,84.58,84.62,6213.0,82.8639,82.9913,82.8541,82.8933,6213.0
2020-07-02 11:50:00,84.62,84.66,84.46,84.65,7691.0,82.8933,82.9325,82.7366,82.9227,7691.0
2020-07-02 11:55:00,84.67,84.67,84.53,84.61,3017.0,82.9423,82.9423,82.8051,82.8835,3017.0
2020-07-02 12:00:00,84.58,84.58,84.43,84.57,4700.0,82.8541,82.8541,82.7072,82.8443,4700.0
2020-07-02 12:05:00,84.59,84.64,84.52,84.64,4046.0,82.8639,82.9129,82.7953,82.9129,4046.0
2020-07-02 12:10:00,84.65,84.69,84.57,84.61,3311.0,82.9227,82.9619,82.8443,82.8835,3311.0
2020-07-02 12:15:00,84.63,84.76,84.56,84.75,8434.0,82.9031,83.0304,82.8345,83.0206,8434.0
2020-07-02 12:20:00,84.71,84.76,84.63,84.66,6672.0,82.9815,83.0304,82.9031,82.9325,6672.0
2020-07-02 12:25:00,84.65,84.69,84.6,84.66,10036.0,82.9227,82.9619,82.8737,82.9325,10036.0
2020-07-02 12:30:00,84.66,84.7,84.61,84.67,4689.0,82.9325,82.9717,82.8835,82.9423,4689.0
2020-07-02 12:35:00,84.61,84.62,84.49,84.57,7631.0,82.8835,82.8933,82.766,82.8443,7631.0
2020-07-02 12:40:00,84.52,84.81,84.52,84.79,13393.0,82.7953,83.0794,82.7953,83.0598,13393.0
2020-07-02 12:45:00,84.77,84.78,84.67,84.72,12322.0,83.0402,83.05,82.9423,82.9913,12322.0
2020-07-02 12:50:00,84.71,84.78,84.69,84.71,9105.0,82.9815,83.05,82.9619,82.9815,9105.0
2020-07-02 12:55:00,84.72,84.92,84.69,84.9,14215.0,82.9913,83.1872,82.9619,83.1676,14215.0
2020-07-02 13:00:00,84.93,85.13,84.9,85.12,8654.0,83.197,83.3929,83.1676,83.3831,8654.0
2020-07-02 13:05:00,85.12,85.18,85.09,85.17,7991.0,83.3831,83.4419,83.3537,83.4321,7991.0
2020-07-02 13:10:00,85.16,85.16,85.05,85.11,10166.0,83.4223,83.4223,83.3145,83.3733,10166.0
2020-07-02 13:15:00,85.11,85.16,85.05,85.08,5017.0,83.3733,83.4223,83.3145,83.3439,5017.0
2020-07-02 13:20:00,85.09,85.14,85.04,85.14,10467.0,83.3537,83.4027,83.3047,83.4027,10467.0
2020-07-02 13:25:00,85.13,85.17,85.03,85.12,8212.0,83.3929,83.4321,83.2949,83.3831,8212.0
2020-07-02 13:30:00,85.13,85.27,85.1,85.23,8159.0,83.3929,83.53,83.3635,83.4909,8159.0
2020-07-02 13:35:00,85.22,85.28,85.15,85.19,5265.0,83.4811,83.5398,83.4125,83.4517,5265.0
2020-07-02 13:40:00,85.22,85.22,85.01,85.17,6437.0,83.4811,83.4811,83.2753,83.4321,6437.0
2020-07-02 13:45:00,85.16,85.24,85.15,85.21,6927.0,83.4223,83.5006,83.4125,83.4713,6927.0
2020-07-02 13:50:00,85.18,85.2,85.09,85.16,5797.0,83.4419,83.4615,83.3537,83.4223,5797.0
2020-07-02 13:55:00,85.14,85.15,84.97,84.99,10233.0,83.4027,83.4125,83.2362,83.2557,10233.0
2020-07-02 14:00:00,84.94,84.98,84.84,84.97,5400.0,83.2068,83.246,83.1088,83.2362,5400.0
2020-07-02 14:05:00,84.96,85.05,84.92,84.94,6327.0,83.2264,83.3145,83.1872,83.2068,6327.0
2020-07-02 14:10:00,84.94,85.06,84.94,85.04,3715.0,83.2068,83.3243,83.2068,83.3047,3715.0
2020-07-02 14:15:00,85.02,85.02,84.93,84.94,5620.0,83.2851,83.2851,83.197,83.2068,5620.0
2020-07-02 14:20:00,84.94,85.1,84.88,85.08,7339.0,83.2068,83.3635,83.148,83.3439,7339.0
2020-07-02 14:25:00,85.06,85.11,84.98,85.04,8674.0,83.3243,83.3733,83.246,83.3047,8674.0
2020-07-02 14:30:00,85.03,85.19,84.99,85.17,11094.0,83.2949,83.4517,83.2557,83.4321,11094.0
2020-07-02 14:35:00,85.15,85.26,85.12,85.21,6726.0,83.4125,83.5202,83.3831,83.4713,6726.0
2020-07-02 14:40:00,85.21,85.29,85.17,85.21,8142.0,83.4713,83.5496,83.4321,83.4713,8142.0
2020-07-02 14:45:00,85.21,85.38,85.21,85.37,8703.0,83.4713,83.6378,83.4713,83.628,8703.0
2020-07-02 14:50:00,85.39,85.48,85.29,85.3,7472.0,83.6476,83.7357,83.5496,83.5594,7472.0
2020-07-02 14:55:00,85.31,85.45,85.24,85.41,7432.0,83.5692,83.7064,83.5006,83.6672,7432.0
2020-07-02 15:00:00,85.43,85.43,85.23,85.27,26051.0,83.6868,83.6868,83.4909,83.53,26051.0
2020-07-02 15:05:00,85.27,85.38,85.26,85.36,12028.0,83.53,83.6378,83.5202,83.6182,12028.0
2020-07-02 15:10:00,85.34,85.39,85.16,85.2,8389.0,83.5986,83.6476,83.4223,83.4615,8389.0
2020-07-02 15:15:00,85.2,85.24,85.15,85.18,21582.0,83.4615,83.5006,83.4125,83.4419,21582.0
2020-07-02 15:20:00,85.18,85.24,85.17,85.24,10188.0,83.4419,83.5006,83.4321,83.5006,10188.0
2020-07-02 15:25:00,85.22,85.24,84.95,84.99,18225.0,83.4811,83.5006,83.2166,83.2557,18225.0
2020-07-02 15:30:00,84.99,85.05,84.89,85.02,16042.0,83.2557,83.3145,83.1578,83.2851,16042.0
2020-07-02 15:35:00,85.02,85.15,85.01,85.07,12809.0,83.2851,83.4125,83.2753,83.3341,12809.0
2020-07-02 15:40:00,85.09,85.09,84.9,84.96,15846.0,83.3537,83.3537,83.1676,83.2264,15846.0
2020-07-02 15:45:00,84.95,85.06,84.89,84.9,23283.0,83.2166,83.3243,83.1578,83.1676,23283.0
2020-07-02 15:50:00,84.88,84.88,84.44,84.45,52737.0,83.148,83.148,82.717,82.7268,52737.0
2020-07-02 15:55:00,84.45,84.62,84.34,84.6,82997.0,82.7268,82.8933,82.619,82.8737,82997.0
2020-07-06 09:30:00,86.92,87.6,86.2,87.34,88830.0,85.1464,85.8125,84.4411,85.5578,88830.0
2020-07-06 09:35:00,87.35,87.89,87.26,87.56,20922.0,85.5676,86.0966,85.4794,85.7733,20922.0
2020-07-06 09:40:00,87.51,87.98,87.42,87.43,17945.0,85.7243,86.1847,85.6362,85.646,17945.0
2020-07-06 09:45:00,87.43,87.58,87.2,87.26,38761.0,85.646,85.7929,85.4207,85.4794,38761.0
2020-07-06 09:50:00,87.25,88.0,87.07,87.98,27346.0,85.4696,86.2043,85.2933,86.1847,27346.0
2020-07-06 09:55:00,88.0,88.22,87.95,88.17,20022.0,86.2043,86.4198,86.1553,86.3709,20022.0
2020-07-06 10:00:00,88.18,88.36,87.89,88.1,33275.0,86.3807,86.557,86.0966,86.3023,33275.0
2020-07-06 10:05:00,88.13,88.16,87.7,87.86,18392.0,86.3317,86.3611,85.9104,86.0672,18392.0
2020-07-06 10:10:00,87.84,88.07,87.81,88.07,19194.0,86.0476,86.2729,86.0182,86.2729,19194.0
2020-07-06 10:15:00,88.09,88.2,87.88,87.88,14242.0,86.2925,86.4002,86.0868,86.0868,14242.0
2020-07-06 10:20:00,87.87,87.94,87.78,87.87,9318.0,86.077,86.1456,85.9888,86.077,9318.0
2020-07-06 10:25:00,87.92,88.04,87.75,87.97,10915.0,86.126,86.2435,85.9594,86.1749,10915.0
2020-07-06 10:30:00,87.89,88.2,87.83,88.09,10734.0,86.0966,86.4002,86.0378,86.2925,10734.0
2020-07-06 10:35:00,88.1,88.22,88.02,88.21,12512.0,86.3023,86.4198,86.2239,86.41,12512.0
2020-07-06 10:40:00,88.19,88.28,88.04,88.23,26356.0,86.3905,86.4786,86.2435,86.4296,26356.0
2020-07-06 10:45:00,88.24,88.46,88.22,88.44,7724.0,86.4394,86.6549,86.4198,86.6353,7724.0
2020-07-06 10:50:00,88.42,88.59,88.31,88.5,37443.0,86.6158,86.7823,86.508,86.6941,37443.0
2020-07-06 10:55:00,88.52,88.75,88.47,88.73,20256.0,86.7137,86.939,86.6647,86.9194,20256.0
2020-07-06 11:00:00,88.74,88.89,88.61,88.87,14693.0,86.9292,87.0762,86.8019,87.0566,14693.0
2020-07-06 11:05:00,88.84,88.94,88.81,88.94,16963.0,87.0272,87.1251,86.9978,87.1251,16963.0
2020-07-06 11:10:00,88.94,89.08,88.86,88.98,14838.0,87.1251,87.2623,87.0468,87.1643,14838.0
2020-07-06 11:15:00,88.97,89.14,88.96,89.14,9223.0,87.1545,87.3211,87.1447,87.3211,9223.0
2020-07-06 11:20:00,89.17,89.27,89.08,89.24,13772.0,87.3505,87.4484,87.2623,87.419,13772.0
2020-07-06 11:25:00,89.27,89.5,89.04,89.08,20523.0,87.4484,87.6737,87.2231,87.2623,20523.0
2020-07-06 11:30:00,89.11,89.15,89.0,89.15,11403.0,87.2917,87.3309,87.1839,87.3309,11403.0
2020-07-06 11:35:00,89.19,89.47,89.19,89.33,20092.0,87.37,87.6443,87.37,87.5072,20092.0
2020-07-06 11:40:00,89.31,89.45,89.3,89.39,9385.0,87.4876,87.6247,87.4778,87.566,9385.0
2020-07-06 11:45:00,89.37,89.58,89.31,89.4,16280.0,87.5464,87.7521,87.4876,87.5758,16280.0
2020-07-06 11:50:00,89.35,89.41,89.11,89.21,27686.0,87.5268,87.5856,87.2917,87.3896,27686.0
2020-07-06 11:55:00,89.2,89.33,88.96,89.01,16908.0,87.3798,87.5072,87.1447,87.1937,16908.0
2020-07-06 12:00:00,89.06,89.22,89.03,89.03,5804.0,87.2427,87.3994,87.2133,87.2133,5804.0
2020-07-06 12:05:00,89.0,89.0,88.73,88.89,13566.0,87.1839,87.1839,86.9194,87.0762,13566.0
2020-07-06 12:10:00,88.84,89.06,88.84,88.92,8048.0,87.0272,87.2427,87.0272,87.1056,8048.0
2020-07-06 12:15:00,88.91,88.92,88.76,88.84,8720.0,87.0958,87.1056,86.9488,87.0272,8720.0
2020-07-06 12:20:00,88.89,88.9,88.66,88.81,6021.0,87.0762,87.086,86.8509,86.9978,6021.0
2020-07-06 12:25:00,88.83,88.9,88.64,88.86,11591.0,87.0174,87.086,86.8313,87.0468,11591.0
2020-07-06 12:30:00,88.86,88.86,88.8,88.82,6886.0,87.0468,87.0468,86.988,87.0076,6886.0
2020-07-06 12:35:00,88.84,88.87,88.77,88.83,12120.0,87.0272,87.0566,86.9586,87.0174,12120.0
2020-07-06 12:40:00,88.81,88.97,88.81,88.94,9574.0,86.9978,87.1545,86.9978,87.1251,9574.0
2020-07-06 12:45:00,88.94,89.1,88.91,89.1,10121.0,87.1251,87.2819,87.0958,87.2819,10121.0
2020-07-06 12:50:00,89.11,89.11,88.93,88.94,10155.0,87.2917,87.2917,87.1154,87.1251,10155.0
2020-07-06 12:55:00,88.95,88.95,88.84,88.94,6596.0,87.1349,87.1349,87.0272,87.1251,6596.0
2020-07-06 13:00:00,88.96,88.96,88.75,88.8,5638.0,87.1447,87.1447,86.939,86.988,5638.0
2020-07-06 13:05:00,88.79,88.79,88.59,88.61,4979.0,86.9782,86.9782,86.7823,86.8019,4979.0
2020-07-06 13:10:00,88.58,88.62,88.46,88.54,9645.0,86.7725,86.8117,86.6549,86.7333,9645.0
2020-07-06 13:15:00,88.49,88.56,88.36,88.36,5199.0,86.6843,86.7529,86.557,86.557,5199.0
2020-07-06 13:20:00,88.39,88.5,88.28,88.5,8088.0,86.5864,86.6941,86.4786,86.6941,8088.0
2020-07-06 13:25:00,88.54,88.6,88.43,88.45,4470.0,86.7333,86.7921,86.6256,86.6451,4470.0
2020-07-06 13:30:00,88.48,88.59,88.47,88.57,3892.0,86.6745,86.7823,86.6647,86.7627,3892.0
2020-07-06 13:35:00,88.56,88.56,88.37,88.47,7272.0,86.7529,86.7529,86.5668,86.6647,7272.0
2020-07-06 13:40:00,88.45,88.55,88.45,88.52,4955.0,86.6451,86.7431,86.6451,86.7137,4955.0
2020-07-06 13:45:00,88.5,88.55,88.31,88.32,5256.0,86.6941,86.7431,86.508,86.5178,5256.0
2020-07-06 13:50:00,88.33,88.39,88.26,88.34,10649.0,86.5276,86.5864,86.459,86.5374,10649.0
2020-07-06 13:55:00,88.35,88.37,88.23,88.25,12585.0,86.5472,86.5668,86.4296,86.4492,12585.0
2020-07-06 14:00:00,88.24,88.24,87.96,88.04,16801.0,86.4394,86.4394,86.1651,86.2435,16801.0
2020-07-06 14:05:00,87.92,88.02,87.85,87.92,10998.0,86.126,86.2239,86.0574,86.126,10998.0
2020-07-06 14:10:00,87.93,88.03,87.86,87.9,8991.0,86.1358,86.2337,86.0672,86.1064,8991.0
2020-07-06 14:15:00,87.92,87.93,87.77,87.9,8077.0,86.126,86.1358,85.979,86.1064,8077.0
2020-07-06 14:20:00,87.87,87.93,87.8,87.92,12691.0,86.077,86.1358,86.0084,86.126,12691.0
2020-07-06 14:25:00,87.92,87.98,87.89,87.92,9259.0,86.126,86.1847,86.0966,86.126,9259.0
2020-07-06 14:30:00,87.92,88.12,87.87,88.08,6578.0,86.126,86.3219,86.077,86.2827,6578.0
2020-07-06 14:35:00,88.08,88.16,87.89,87.93,9694.0,86.2827,86.3611,86.0966,86.1358,9694.0
2020-07-06 14:40:00,87.94,88.03,87.83,87.99,9221.0,86.1456,86.2337,86.0378,86.1945,9221.0
2020-07-06 14:45:00,87.98,88.06,87.94,87.96,5820.0,86.1847,86.2631,86.1456,86.1651,5820.0
2020-07-06 14:50:00,87.94,88.0,87.88,88.0,7666.0,86.1456,86.2043,86.0868,86.2043,7666.0
2020-07-06 14:55:00,88.02,88.11,88.0,88.07,6743.0,86.2239,86.3121,86.2043,86.2729,6743.0
2020-07-06 15:00:00,88.08,88.14,87.75,87.84,8992.0,86.2827,86.3415,85.9594,86.0476,8992.0
2020-07-06 15:05:00,87.86,87.93,87.78,87.83,4855.0,86.0672,86.1358,85.9888,86.0378,4855.0
2020-07-06 15:10:00,87.8,88.02,87.8,87.95,8937.0,86.0084,86.2239,86.0084,86.1553,8937.0
2020-07-06 15:15:00,87.95,87.96,87.85,87.92,10495.0,86.1553,86.1651,86.0574,86.126,10495.0
2020-07-06 15:20:00,87.92,88.23,87.92,88.19,9376.0,86.126,86.4296,86.126,86.3905,9376.0
2020-07-06 15:25:00,88.19,88.24,88.14,88.18,13369.0,86.3905,86.4394,86.3415,86.3807,13369.0
2020-07-06 15:30:00,88.2,88.25,87.97,88.12,19512.0,86.4002,86.4492,86.1749,86.3219,19512.0
2020-07-06 15:35:00,88.12,88.17,87.93,87.93,16133.0,86.3219,86.3709,86.1358,86.1358,16133.0
2020-07-06 15:40:00,87.9,88.07,87.87,87.89,16706.0,86.1064,86.2729,86.077,86.0966,16706.0
2020-07-06 15:45:00,87.89,88.18,87.88,88.13,13569.0,86.0966,86.3807,86.0868,86.3317,13569.0
2020-07-06 15:50:00,88.16,88.22,87.95,88.15,28458.0,86.3611,86.4198,86.1553,86.3513,28458.0
2020-07-06 15:55:00,88.18,88.2,87.96,88.14,44868.0,86.3807,86.4002,86.1651,86.3415,44868.0
2020-07-07 09:30:00,87.78,87.92,87.36,87.76,32571.0,85.9888,86.126,85.5774,85.9692,32571.0
2020-07-07 09:35:00,87.84,87.84,87.41,87.5,15263.0,86.0476,86.0476,85.6264,85.7145,15263.0
2020-07-07 09:40:00,87.49,88.18,87.49,88.18,15340.0,85.7047,86.3807,85.7047,86.3807,15340.0
2020-07-07 09:45:00,88.11,88.45,88.07,88.23,11030.0,86.3121,86.6451,86.2729,86.4296,11030.0
2020-07-07 09:50:00,88.18,88.19,87.94,88.04,6542.0,86.3807,86.3905,86.1456,86.2435,6542.0
2020-07-07 09:55:00,88.12,88.5,88.12,88.27,7416.0,86.3219,86.6941,86.3219,86.4688,7416.0
2020-07-07 10:00:00,88.25,88.7,88.25,88.58,8828.0,86.4492,86.89,86.4492,86.7725,8828.0
2020-07-07 10:05:00,88.6,88.6,88.2,88.38,11481.0,86.7921,86.7921,86.4002,86.5766,11481.0
2020-07-07 10:10:00,88.35,88.6,88.27,88.57,7915.0,86.5472,86.7921,86.4688,86.7627,7915.0
2020-07-07 10:15:00,88.53,88.58,88.32,88.38,7636.0,86.7235,86.7725,86.5178,86.5766,7636.0
2020-07-07 10:20:00,88.32,88.4,88.25,88.27,4266.0,86.5178,86.5962,86.4492,86.4688,4266.0
2020-07-07 10:25:00,88.32,88.35,88.18,88.3,10196.0,86.5178,86.5472,86.3807,86.4982,10196.0
2020-07-07 10:30:00,88.31,88.64,88.31,88.51,10361.0,86.508,86.8313,86.508,86.7039,10361.0
2020-07-07 10:35:00,88.51,88.57,88.35,88.38,5669.0,86.7039,86.7627,86.5472,86.5766,5669.0
2020-07-07 10:40:00,88.35,88.43,88.24,88.3,8312.0,86.5472,86.6256,86.4394,86.4982,8312.0
2020-07-07 10:45:00,88.23,88.28,88.06,88.24,6902.0,86.4296,86.4786,86.2631,86.4394,6902.0
2020-07-07 10:50:00,88.23,88.44,88.23,88.39,6273.0,86.4296,86.6353,86.4296,86.5864,6273.0
2020-07-07 10:55:00,88.39,88.6,88.38,88.54,11700.0,86.5864,86.7921,86.5766,86.7333,11700.0
2020-07-07 11:00:00,88.59,88.72,88.58,88.72,11399.0,86.7823,86.9096,86.7725,86.9096,11399.0
2020-07-07 11:05:00,88.72,88.79,88.68,88.68,4570.0,86.9096,86.9782,86.8705,86.8705,4570.0
2020-07-07 11:10:00,88.72,88.88,88.7,88.82,5524.0,86.9096,87.0664,86.89,87.0076,5524.0
2020-07-07 11:15:00,88.8,88.81,88.69,88.74,5871.0,86.988,86.9978,86.8802,86.9292,5871.0
2020-07-07 11:20:00,88.73,88.73,88.63,88.68,5959.0,86.9194,86.9194,86.8215,86.8705,5959.0
2020-07-07 11:25:00,88.63,88.68,88.46,88.47,4999.0,86.8215,86.8705,86.6549,86.6647,4999.0
2020-07-07 11:30:00,88.47,88.6,88.27,88.27,6802.0,86.6647,86.7921,86.4688,86.4688,6802.0
2020-07-07 11:35:00,88.28,88.28,88.05,88.13,10646.0,86.4786,86.4786,86.2533,86.3317,10646.0
2020-07-07 11:40:00,88.15,88.3,88.15,88.2,5004.0,86.3513,86.4982,86.3513,86.4002,5004.0
2020-07-07 11:45:00,88.18,88.5,88.18,88.5,64460.0,86.3807,86.6941,86.3807,86.6941,64460.0
2020-07-07 11:50:00,88.48,88.48,88.42,88.48,2483.0,86.6745,86.6745,86.6158,86.6745,2483.0
2020-07-07 11:55:00,88.48,88.5,88.32,88.35,8584.0,86.6745,86.6941,86.5178,86.5472,8584.0
2020-07-07 12:00:00,88.33,88.37,88.23,88.23,5263.0,86.5276,86.5668,86.4296,86.4296,5263.0
2020-07-07 12:05:00,88.23,88.26,88.05,88.06,6698.0,86.4296,86.459,86.2533,86.2631,6698.0
2020-07-07 12:10:00,88.04,88.04,87.85,87.92,7038.0,86.2435,86.2435,86.0574,86.126,7038.0
2020-07-07 12:15:00,87.88,87.88,87.76,87.81,12799.0,86.0868,86.0868,85.9692,86.0182,12799.0
2020-07-07 12:20:00,87.81,87.85,87.69,87.7,3985.0,86.0182,86.0574,85.9007,85.9104,3985.0
2020-07-07 12:25:00,87.7,87.78,87.67,87.74,6233.0,85.9104,85.9888,85.8811,85.9496,6233.0
2020-07-07 12:30:00,87.68,88.05,87.66,88.05,6272.0,85.8909,86.2533,85.8713,86.2533,6272.0
2020-07-07 12:35:00,88.03,88.04,87.88,87.88,3083.0,86.2337,86.2435,86.0868,86.0868,3083.0
2020-07-07 12:40:00,87.9,87.9,87.69,87.74,5350.0,86.1064,86.1064,85.9007,85.9496,5350.0
2020-07-07 12:45:00,87.72,87.75,87.67,87.75,2936.0,85.93,85.9594,85.8811,85.9594,2936.0
2020-07-07 12:50:00,87.74,87.78,87.67,87.67,3395.0,85.9496,85.9888,85.8811,85.8811,3395.0
2020-07-07 12:55:00,87.69,87.7,87.56,87.7,6371.0,85.9007,85.9104,85.7733,85.9104,6371.0
2020-07-07 13:00:00,87.7,88.03,87.69,88.0,269610.0,85.9104,86.2337,85.9007,86.2043,269610.0
2020-07-07 13:05:00,88.03,88.08,87.69,87.73,6350.0,86.2337,86.2827,85.9007,85.9398,6350.0
2020-07-07 13:10:00,87.64,87.66,87.55,87.65,3235.0,85.8517,85.8713,85.7635,85.8615,3235.0
2020-07-07 13:15:00,87.64,87.73,87.63,87.7,3147.0,85.8517,85.9398,85.8419,85.9104,3147.0
2020-07-07 13:20:00,87.69,87.8,87.68,87.76,5553.0,85.9007,86.0084,85.8909,85.9692,5553.0
2020-07-07 13:25:00,87.75,87.89,87.66,87.85,17478.0,85.9594,86.0966,85.8713,86.0574,17478.0
2020-07-07 13:30:00,87.87,87.97,87.78,87.92,2704.0,86.077,86.1749,85.9888,86.126,2704.0
2020-07-07 13:35:00,87.9,87.94,87.79,87.79,3497.0,86.1064,86.1456,85.9986,85.9986,3497.0
2020-07-07 13:40:00,87.76,87.91,87.73,87.91,4882.0,85.9692,86.1162,85.9398,86.1162,4882.0
2020-07-07 13:45:00,87.85,87.86,87.59,87.61,10829.0,86.0574,86.0672,85.8027,85.8223,10829.0
2020-07-07 13:50:00,87.61,87.63,87.4,87.45,9693.0,85.8223,85.8419,85.6166,85.6656,9693.0
2020-07-07 13:55:00,87.48,87.51,87.42,87.43,5767.0,85.6949,85.7243,85.6362,85.646,5767.0
2020-07-07 14:00:00,87.4,87.46,87.3,87.31,7645.0,85.6166,85.6753,85.5186,85.5284,7645.0
2020-07-07 14:05:00,87.32,87.37,87.28,87.31,10658.0,85.5382,85.5872,85.499,85.5284,10658.0
2020-07-07 14:10:00,87.32,87.48,87.25,87.42,6300.0,85.5382,85.6949,85.4696,85.6362,6300.0
2020-07-07 14:15:00,87.43,87.43,87.26,87.31,8176.0,85.646,85.646,85.4794,85.5284,8176.0
2020-07-07 14:20:00,87.29,87.32,87.22,87.25,8490.0,85.5088,85.5382,85.4402,85.4696,8490.0
2020-07-07 14:25:00,87.26,87.32,87.21,87.21,6490.0,85.4794,85.5382,85.4304,85.4304,6490.0
2020-07-07 14:30:00,87.18,87.27,87.15,87.21,11597.0,85.4011,85.4892,85.3717,85.4304,11597.0
2020-07-07 14:35:00,87.21,87.21,86.86,86.91,18032.0,85.4304,85.4304,85.0876,85.1366,18032.0
2020-07-07 14:40:00,86.93,87.01,86.88,86.96,15107.0,85.1562,85.2345,85.1072,85.1855,15107.0
2020-07-07 14:45:00,86.96,86.98,86.91,86.96,10909.0,85.1855,85.2051,85.1366,85.1855,10909.0
2020-07-07 14:50:00,86.95,87.06,86.88,86.91,13934.0,85.1758,85.2835,85.1072,85.1366,13934.0
2020-07-07 14:55:00,86.88,87.07,86.88,87.0,10579.0,85.1072,85.2933,85.1072,85.2247,10579.0
2020-07-07 15:00:00,87.0,87.04,86.81,86.83,18139.0,85.2247,85.2639,85.0386,85.0582,18139.0
2020-07-07 15:05:00,86.83,86.9,86.75,86.75,9370.0,85.0582,85.1268,84.9798,84.9798,9370.0
2020-07-07 15:10:00,86.75,86.77,86.66,86.71,14961.0,84.9798,84.9994,84.8917,84.9407,14961.0
2020-07-07 15:15:00,86.69,86.96,86.63,86.96,14480.0,84.9211,85.1855,84.8623,85.1855,14480.0
2020-07-07 15:20:00,86.98,87.0,86.85,86.93,11816.0,85.2051,85.2247,85.0778,85.1562,11816.0
2020-07-07 15:25:00,86.93,86.97,86.78,86.87,12521.0,85.1562,85.1953,85.0092,85.0974,12521.0
2020-07-07 15:30:00,86.88,87.08,86.82,87.02,18611.0,85.1072,85.3031,85.0484,85.2443,18611.0
2020-07-07 15:35:00,87.02,87.02,86.73,86.82,26501.0,85.2443,85.2443,84.9602,85.0484,26501.0
2020-07-07 15:40:00,86.83,87.12,86.81,86.95,34201.0,85.0582,85.3423,85.0386,85.1758,34201.0
2020-07-07 15:45:00,86.92,86.94,86.77,86.89,23806.0,85.1464,85.166,84.9994,85.117,23806.0
2020-07-07 15:50:00,86.88,86.88,86.35,86.35,55320.0,85.1072,85.1072,84.588,84.588,55320.0
2020-07-07 15:55:00,86.38,86.58,86.3,86.34,113872.0,84.6174,84.8133,84.539,84.5782,113872.0
2020-07-08 09:30:00,87.46,88.38,87.27,88.38,42685.0,85.6753,86.5766,85.4892,86.5766,42685.0
2020-07-08 09:35:00,88.37,88.45,87.81,87.93,23941.0,86.5668,86.6451,86.0182,86.1358,23941.0
2020-07-08 09:40:00,87.93,88.02,87.66,87.73,9452.0,86.1358,86.2239,85.8713,85.9398,9452.0
2020-07-08 09:45:00,87.7,87.77,87.43,87.5,27843.0,85.9104,85.979,85.646,85.7145,27843.0
2020-07-08 09:50:00,87.52,87.57,87.3,87.44,18199.0,85.7341,85.7831,85.5186,85.6558,18199.0
2020-07-08 09:55:00,87.46,87.69,87.44,87.55,13833.0,85.6753,85.9007,85.6558,85.7635,13833.0
2020-07-08 10:00:00,87.56,87.85,87.54,87.71,34063.0,85.7733,86.0574,85.7537,85.9202,34063.0
2020-07-08 10:05:00,87.7,88.09,87.7,87.89,19423.0,85.9104,86.2925,85.9104,86.0966,19423.0
2020-07-08 10:10:00,87.92,88.2,87.81,87.96,28560.0,86.126,86.4002,86.0182,86.1651,28560.0
2020-07-08 10:15:00,87.93,87.94,87.73,87.92,13223.0,86.1358,86.1456,85.9398,86.126,13223.0
2020-07-08 10:20:00,87.87,88.02,87.77,88.0,21100.0,86.077,86.2239,85.979,86.2043,21100.0
2020-07-08 10:25:00,87.94,87.96,87.69,87.87,14512.0,86.1456,86.1651,85.9007,86.077,14512.0
2020-07-08 10:30:00,87.86,87.95,87.84,87.89,8316.0,86.0672,86.1553,86.0476,86.0966,8316.0
2020-07-08 10:35:00,87.89,88.11,87.86,88.03,8776.0,86.0966,86.3121,86.0672,86.2337,8776.0
2020-07-08 10:40:00,88.03,88.13,87.68,87.7,9865.0,86.2337,86.3317,85.8909,85.9104,9865.0
2020-07-08 10:45:00,87.68,87.91,87.57,87.9,14646.0,85.8909,86.1162,85.7831,86.1064,14646.0
2020-07-08 10:50:00,87.9,88.01,87.83,87.98,17000.0,86.1064,86.2141,86.0378,86.1847,17000.0
2020-07-08 10:55:00,87.99,88.12,87.88,87.92,19383.0,86.1945,86.3219,86.0868,86.126,19383.0
2020-07-08 11:00:00,87.92,87.93,87.61,87.63,10959.0,86.126,86.1358,85.8223,85.8419,10959.0
2020-07-08 11:05:00,87.65,87.7,87.18,87.21,8786.0,85.8615,85.9104,85.4011,85.4304,8786.0
2020-07-08 11:10:00,87.18,87.33,87.14,87.2,12948.0,85.4011,85.548,85.3619,85.4207,12948.0
2020-07-08 11:15:00,87.16,87.33,87.15,87.25,18126.0,85.3815,85.548,85.3717,85.4696,18126.0
2020-07-08 11:20:00,87.21,87.24,86.8,86.94,11637.0,85.4304,85.4598,85.0288,85.166,11637.0
2020-07-08 11:25:00,86.9,87.02,86.77,87.02,21483.0,85.1268,85.2443,84.9994,85.2443,21483.0
2020-07-08 11:30:00,87.02,87.19,87.02,87.15,4456.0,85.2443,85.4109,85.2443,85.3717,4456.0
2020-07-08 11:35:00,87.17,87.38,87.13,87.27,8360.0,85.3913,85.597,85.3521,85.4892,8360.0
2020-07-08 11:40:00,87.23,87.45,87.17,87.45,17162.0,85.45,85.6656,85.3913,85.6656,17162.0
2020-07-08 11:45:00,87.48,87.55,87.37,87.47,6674.0,85.6949,85.7635,85.5872,85.6851,6674.0
2020-07-08 11:50:00,87.46,87.52,87.36,87.44,10291.0,85.6753,85.7341,85.5774,85.6558,10291.0
2020-07-08 11:55:00,87.44,87.71,87.37,87.53,18648.0,85.6558,85.9202,85.5872,85.7439,18648.0
2020-07-08 12:00:00,87.54,87.58,87.3,87.38,8108.0,85.7537,85.7929,85.5186,85.597,8108.0
2020-07-08 12:05:00,87.38,87.39,87.21,87.21,7186.0,85.597,85.6068,85.4304,85.4304,7186.0
2020-07-08 12:10:00,87.24,87.31,87.17,87.17,4504.0,85.4598,85.5284,85.3913,85.3913,4504.0
2020-07-08 12:15:00,87.12,87.37,87.09,87.36,10028.0,85.3423,85.5872,85.3129,85.5774,10028.0
2020-07-08 12:20:00,87.35,87.38,87.2,87.28,6438.0,85.5676,85.597,85.4207,85.499,6438.0
2020-07-08 12:25:00,87.31,87.31,87.22,87.26,5166.0,85.5284,85.5284,85.4402,85.4794,5166.0
2020-07-08 12:30:00,87.27,87.28,87.07,87.16,9163.0,85.4892,85.499,85.2933,85.3815,9163.0
2020-07-08 12:35:00,87.14,87.34,87.1,87.32,10737.0,85.3619,85.5578,85.3227,85.5382,10737.0
2020-07-08 12:40:00,87.33,87.36,87.07,87.14,9702.0,85.548,85.5774,85.2933,85.3619,9702.0
2020-07-08 12:45:00,87.2,87.22,87.03,87.05,7680.0,85.4207,85.4402,85.2541,85.2737,7680.0
2020-07-08 12:50:00,87.06,87.12,87.03,87.1,6844.0,85.2835,85.3423,85.2541,85.3227,6844.0
2020-07-08 12:55:00,87.15,87.49,87.15,87.48,10301.0,85.3717,85.7047,85.3717,85.6949,10301.0
2020-07-08 13:00:00,87.45,87.51,87.39,87.45,7494.0,85.6656,85.7243,85.6068,85.6656,7494.0
2020-07-08 13:05:00,87.44,87.64,87.44,87.64,37323.0,85.6558,85.8517,85.6558,85.8517,37323.0
2020-07-08 13:10:00,87.62,87.67,87.51,87.64,23431.0,85.8321,85.8811,85.7243,85.8517,23431.0
2020-07-08 13:15:00,87.66,87.66,87.45,87.55,13392.0,85.8713,85.8713,85.6656,85.7635,13392.0
2020-07-08 13:20:00,87.55,87.59,87.4,87.41,15575.0,85.7635,85.8027,85.6166,85.6264,15575.0
2020-07-08 13:25:00,87.4,87.43,87.18,87.43,8111.0,85.6166,85.646,85.4011,85.646,8111.0
2020-07-08 13:30:00,87.43,87.52,87.37,87.44,9263.0,85.646,85.7341,85.5872,85.6558,9263.0
2020-07-08 13:35:00,87.44,87.46,87.26,87.38,14870.0,85.6558,85.6753,85.4794,85.597,14870.0
2020-07-08 13:40:00,87.37,87.4,87.22,87.24,7590.0,85.5872,85.6166,85.4402,85.4598,7590.0
2020-07-08 13:45:00,87.19,87.25,87.14,87.25,6280.0,85.4109,85.4696,85.3619,85.4696,6280.0
2020-07-08 13:50:00,87.23,87.25,87.01,87.01,9893.0,85.45,85.4696,85.2345,85.2345,9893.0
2020-07-08 13:55:00,87.01,87.06,86.88,86.91,10987.0,85.2345,85.2835,85.1072,85.1366,10987.0
2020-07-08 14:00:00,86.9,86.96,86.7,86.74,13394.0,85.1268,85.1855,84.9309,84.97,13394.0
2020-07-08 14:05:00,86.74,86.8,86.62,86.8,4115.0,84.97,85.0288,84.8525,85.0288,4115.0
2020-07-08 14:10:00,86.8,87.0,86.75,86.95,4723.0,85.0288,85.2247,84.9798,85.1758,4723.0
2020-07-08 14:15:00,86.95,87.08,86.92,87.08,3949.0,85.1758,85.3031,85.1464,85.3031,3949.0
2020-07-08 14:20:00,87.09,87.24,87.04,87.11,5930.0,85.3129,85.4598,85.2639,85.3325,5930.0
2020-07-08 14:25:00,87.17,87.17,87.03,87.12,2409.0,85.3913,85.3913,85.2541,85.3423,2409.0
2020-07-08 14:30:00,87.07,87.1,86.98,86.98,5064.0,85.2933,85.3227,85.2051,85.2051,5064.0
2020-07-08 14:35:00,87.0,87.04,86.93,86.96,5586.0,85.2247,85.2639,85.1562,85.1855,5586.0
2020-07-08 14:40:00,87.05,87.05,86.88,86.92,2629.0,85.2737,85.2737,85.1072,85.1464,2629.0
2020-07-08 14:45:00,86.94,86.98,86.85,86.96,4711.0,85.166,85.2051,85.0778,85.1855,4711.0
2020-07-08 14:50:00,86.96,87.04,86.87,86.88,2115.0,85.1855,85.2639,85.0974,85.1072,2115.0
2020-07-08 14:55:00,86.93,87.19,86.93,87.15,3727.0,85.1562,85.4109,85.1562,85.3717,3727.0
2020-07-08 15:00:00,87.21,87.29,87.14,87.26,5102.0,85.4304,85.5088,85.3619,85.4794,5102.0
2020-07-08 15:05:00,87.24,87.34,87.24,87.34,4578.0,85.4598,85.5578,85.4598,85.5578,4578.0
2020-07-08 15:10:00,87.35,87.53,87.35,87.53,6210.0,85.5676,85.7439,85.5676,85.7439,6210.0
2020-07-08 15:15:00,87.52,87.65,87.47,87.64,8606.0,85.7341,85.8615,85.6851,85.8517,8606.0
2020-07-08 15:20:00,87.64,87.71,87.59,87.65,6775.0,85.8517,85.9202,85.8027,85.8615,6775.0
2020-07-08 15:25:00,87.65,87.72,87.55,87.6,8910.0,85.8615,85.93,85.7635,85.8125,8910.0
2020-07-08 15:30:00,87.58,87.78,87.58,87.73,11727.0,85.7929,85.9888,85.7929,85.9398,11727.0
2020-07-08 15:35:00,87.76,87.76,87.45,87.47,10744.0,85.9692,85.9692,85.6656,85.6851,10744.0
2020-07-08 15:40:00,87.47,87.63,87.42,87.43,19338.0,85.6851,85.8419,85.6362,85.646,19338.0
2020-07-08 15:45:00,87.46,87.63,87.41,87.58,19927.0,85.6753,85.8419,85.6264,85.7929,19927.0
2020-07-08 15:50:00,87.55,87.9,87.44,87.9,28345.0,85.7635,86.1064,85.6558,86.1064,28345.0
2020-07-08 15:55:00,87.89,87.9,87.69,87.75,95131.0,86.0966,86.1064,85.9007,85.9594,95131.0
2020-07-09 09:30:00,88.28,88.75,88.26,88.47,23181.0,86.4786,86.939,86.459,86.6647,23181.0
2020-07-09 09:35:00,88.54,88.56,87.95,88.17,9887.0,86.7333,86.7529,86.1553,86.3709,9887.0
2020-07-09 09:40:00,88.33,88.5,88.12,88.12,4974.0,86.5276,86.6941,86.3219,86.3219,4974.0
2020-07-09 09:45:00,88.18,88.26,88.07,88.22,4802.0,86.3807,86.459,86.2729,86.4198,4802.0
2020-07-09 09:50:00,88.3,88.49,88.3,88.48,6044.0,86.4982,86.6843,86.4982,86.6745,6044.0
2020-07-09 09:55:00,88.51,88.93,88.51,88.86,6242.0,86.7039,87.1154,86.7039,87.0468,6242.0
2020-07-09 10:00:00,88.86,89.13,88.7,89.09,54975.0,87.0468,87.3113,86.89,87.2721,54975.0
2020-07-09 10:05:00,89.22,89.22,88.83,88.88,10902.0,87.3994,87.3994,87.0174,87.0664,10902.0
2020-07-09 10:10:00,88.89,88.99,88.74,88.99,12134.0,87.0762,87.1741,86.9292,87.1741,12134.0
2020-07-09 10:15:00,88.97,88.97,88.49,88.52,9118.0,87.1545,87.1545,86.6843,86.7137,9118.0
2020-07-09 10:20:00,88.58,88.68,88.43,88.58,8563.0,86.7725,86.8705,86.6256,86.7725,8563.0
2020-07-09 10:25:00,88.56,88.91,88.56,88.77,7611.0,86.7529,87.0958,86.7529,86.9586,7611.0
2020-07-09 10:30:00,88.79,88.9,88.64,88.69,11058.0,86.9782,87.086,86.8313,86.8802,11058.0
2020-07-09 10:35:00,88.71,88.73,88.3,88.31,6359.0,86.8998,86.9194,86.4982,86.508,6359.0
2020-07-09 10:40:00,88.23,88.27,87.8,87.86,8452.0,86.4296,86.4688,86.0084,86.0672,8452.0
2020-07-09 10:45:00,87.8,87.91,87.68,87.81,9686.0,86.0084,86.1162,85.8909,86.0182,9686.0
2020-07-09 10:50:00,87.79,88.1,87.72,88.02,11075.0,85.9986,86.3023,85.93,86.2239,11075.0
2020-07-09 10:55:00,87.93,87.97,87.5,87.55,10816.0,86.1358,86.1749,85.7145,85.7635,10816.0
2020-07-09 11:00:00,87.53,87.6,87.2,87.31,22414.0,85.7439,85.8125,85.4207,85.5284,22414.0
2020-07-09 11:05:00,87.27,87.7,87.23,87.59,6737.0,85.4892,85.9104,85.45,85.8027,6737.0
2020-07-09 11:10:00,87.64,87.76,87.58,87.7,7723.0,85.8517,85.9692,85.7929,85.9104,7723.0
2020-07-09 11:15:00,87.73,87.78,87.13,87.13,8174.0,85.9398,85.9888,85.3521,85.3521,8174.0
2020-07-09 11:20:00,87.14,87.58,87.14,87.5,7784.0,85.3619,85.7929,85.3619,85.7145,7784.0
2020-07-09 11:25:00,87.41,87.74,87.39,87.7,3217.0,85.6264,85.9496,85.6068,85.9104,3217.0
2020-07-09 11:30:00,87.69,87.79,87.62,87.75,9196.0,85.9007,85.9986,85.8321,85.9594,9196.0
2020-07-09 11:35:00,87.73,88.0,87.73,87.79,3175.0,85.9398,86.2043,85.9398,85.9986,3175.0
2020-07-09 11:40:00,87.79,87.81,87.5,87.63,4596.0,85.9986,86.0182,85.7145,85.8419,4596.0
2020-07-09 11:45:00,87.6,87.79,87.6,87.74,7923.0,85.8125,85.9986,85.8125,85.9496,7923.0
2020-07-09 11:50:00,87.71,87.9,87.64,87.85,4459.0,85.9202,86.1064,85.8517,86.0574,4459.0
2020-07-09 11:55:00,87.86,87.89,87.76,87.82,6209.0,86.0672,86.0966,85.9692,86.028,6209.0
2020-07-09 12:00:00,87.74,87.93,87.71,87.91,4210.0,85.9496,86.1358,85.9202,86.1162,4210.0
2020-07-09 12:05:00,87.95,88.07,87.89,87.91,3590.0,86.1553,86.2729,86.0966,86.1162,3590.0
2020-07-09 12:10:00,87.92,87.95,87.79,87.79,5572.0,86.126,86.1553,85.9986,85.9986,5572.0
2020-07-09 12:15:00,87.8,87.91,87.76,87.91,5490.0,86.0084,86.1162,85.9692,86.1162,5490.0
2020-07-09 12:20:00,87.91,87.98,87.86,87.94,7143.0,86.1162,86.1847,86.0672,86.1456,7143.0
2020-07-09 12:25:00,87.93,87.98,87.73,87.81,10365.0,86.1358,86.1847,85.9398,86.0182,10365.0
2020-07-09 12:30:00,87.85,87.95,87.8,87.84,6061.0,86.0574,86.1553,86.0084,86.0476,6061.0
2020-07-09 12:35:00,87.81,87.92,87.75,87.81,3470.0,86.0182,86.126,85.9594,86.0182,3470.0
2020-07-09 12:40:00,87.83,87.89,87.76,87.79,2085.0,86.0378,86.0966,85.9692,85.9986,2085.0
2020-07-09 12:45:00,87.83,88.07,87.81,88.04,3343.0,86.0378,86.2729,86.0182,86.2435,3343.0
2020-07-09 12:50:00,88.0,88.09,87.98,88.01,6881.0,86.2043,86.2925,86.1847,86.2141,6881.0
2020-07-09 12:55:00,88.03,88.17,87.99,88.17,7635.0,86.2337,86.3709,86.1945,86.3709,7635.0
2020-07-09 13:00:00,88.17,88.49,88.12,88.4,15087.0,86.3709,86.6843,86.3219,86.5962,15087.0
2020-07-09 13:05:00,88.42,88.54,88.38,88.5,10706.0,86.6158,86.7333,86.5766,86.6941,10706.0
2020-07-09 13:10:00,88.51,88.82,88.47,88.75,15374.0,86.7039,87.0076,86.6647,86.939,15374.0
2020-07-09 13:15:00,88.76,88.84,88.62,88.76,11025.0,86.9488,87.0272,86.8117,86.9488,11025.0
2020-07-09 13:20:00,88.77,88.77,88.37,88.44,11658.0,86.9586,86.9586,86.5668,86.6353,11658.0
2020-07-09 13:25:00,88.43,88.52,88.35,88.4,7975.0,86.6256,86.7137,86.5472,86.5962,7975.0
2020-07-09 13:30:00,88.39,88.47,88.32,88.33,8754.0,86.5864,86.6647,86.5178,86.5276,8754.0
2020-07-09 13:35:00,88.32,88.36,88.27,88.34,4684.0,86.5178,86.557,86.4688,86.5374,4684.0
2020-07-09 13:40:00,88.37,88.5,88.25,88.25,5905.0,86.5668,86.6941,86.4492,86.4492,5905.0
2020-07-09 13:45:00,88.26,88.38,88.19,88.38,3230.0,86.459,86.5766,86.3905,86.5766,3230.0
2020-07-09 13:50:00,88.36,88.47,88.27,88.45,4100.0,86.557,86.6647,86.4688,86.6451,4100.0
2020-07-09 13:55:00,88.45,88.49,88.34,88.39,4408.0,86.6451,86.6843,86.5374,86.5864,4408.0
2020-07-09 14:00:00,88.42,88.6,88.39,88.57,4386.0,86.6158,86.7921,86.5864,86.7627,4386.0
2020-07-09 14:05:00,88.58,88.81,88.55,88.69,5954.0,86.7725,86.9978,86.7431,86.8802,5954.0
2020-07-09 14:10:00,88.66,88.74,88.66,88.7,2002.0,86.8509,86.9292,86.8509,86.89,2002.0
2020-07-09 14:15:00,88.72,89.03,88.72,89.02,17522.0,86.9096,87.2133,86.9096,87.2035,17522.0
2020-07-09 14:20:00,89.02,89.1,88.93,88.96,15099.0,87.2035,87.2819,87.1154,87.1447,15099.0
2020-07-09 14:25:00,89.01,89.01,88.86,88.92,4417.0,87.1937,87.1937,87.0468,87.1056,4417.0
2020-07-09 14:30:00,88.94,88.97,88.76,88.83,11942.0,87.1251,87.1545,86.9488,87.0174,11942.0
2020-07-09 14:35:00,88.8,88.93,88.77,88.89,6167.0,86.988,87.1154,86.9586,87.0762,6167.0
2020-07-09 14:40:00,88.92,89.0,88.79,88.8,9891.0,87.1056,87.1839,86.9782,86.988,9891.0
2020-07-09 14:45:00,88.81,89.04,88.78,89.02,6686.0,86.9978,87.2231,86.9684,87.2035,6686.0
2020-07-09 14:50:00,89.04,89.08,88.88,88.93,6934.0,87.2231,87.2623,87.0664,87.1154,6934.0
2020-07-09 14:55:00,88.96,88.97,88.84,88.9,8904.0,87.1447,87.1545,87.0272,87.086,8904.0
2020-07-09 15:00:00,88.9,88.99,88.82,88.94,7401.0,87.086,87.1741,87.0076,87.1251,7401.0
2020-07-09 15:05:00,88.9,88.98,88.86,88.95,7153.0,87.086,87.1643,87.0468,87.1349,7153.0
2020-07-09 15:10:00,88.95,89.2,88.87,89.2,4750.0,87.1349,87.3798,87.0566,87.3798,4750.0
2020-07-09 15:15:00,89.22,89.27,89.01,89.03,17632.0,87.3994,87.4484,87.1937,87.2133,17632.0
2020-07-09 15:20:00,89.02,89.02,88.78,88.83,7893.0,87.2035,87.2035,86.9684,87.0174,7893.0
2020-07-09 15:25:00,88.84,88.87,88.6,88.6,13727.0,87.0272,87.0566,86.7921,86.7921,13727.0
2020-07-09 15:30:00,88.6,88.63,88.44,88.52,15141.0,86.7921,86.8215,86.6353,86.7137,15141.0
2020-07-09 15:35:00,88.52,88.53,88.32,88.39,14649.0,86.7137,86.7235,86.5178,86.5864,14649.0
2020-07-09 15:40:00,88.38,88.49,88.27,88.47,12358.0,86.5766,86.6843,86.4688,86.6647,12358.0
2020-07-09 15:45:00,88.47,88.7,88.47,88.53,30807.0,86.6647,86.89,86.6647,86.7235,30807.0
2020-07-09 15:50:00,88.52,88.63,88.41,88.51,50624.0,86.7137,86.8215,86.606,86.7039,50624.0
2020-07-09 15:55:00,88.54,88.56,88.38,88.56,55103.0,86.7333,86.7529,86.5766,86.7529,55103.0
2020-07-10 09:30:00,88.5,88.85,87.41,87.49,45177.0,86.6941,87.037,85.6264,85.7047,45177.0
2020-07-10 09:35:00,87.51,87.51,86.9,87.31,30846.0,85.7243,85.7243,85.1268,85.5284,30846.0
2020-07-10 09:40:00,87.25,87.46,87.19,87.41,7566.0,85.4696,85.6753,85.4109,85.6264,7566.0
2020-07-10 09:45:00,87.29,87.29,87.05,87.15,10833.0,85.5088,85.5088,85.2737,85.3717,10833.0
2020-07-10 09:50:00,87.15,87.28,86.75,86.94,11941.0,85.3717,85.499,84.9798,85.166,11941.0
2020-07-10 09:55:00,86.96,87.12,86.89,86.9,10045.0,85.1855,85.3423,85.117,85.1268,10045.0
2020-07-10 10:00:00,86.85,86.85,86.39,86.45,16819.0,85.0778,85.0778,84.6272,84.686,16819.0
2020-07-10 10:05:00,86.47,86.72,86.37,86.72,15190.0,84.7055,84.9504,84.6076,84.9504,15190.0
2020-07-10 10:10:00,86.69,86.82,86.56,86.62,13390.0,84.9211,85.0484,84.7937,84.8525,13390.0
2020-07-10 10:15:00,86.62,86.69,86.22,86.23,25329.0,84.8525,84.9211,84.4606,84.4704,25329.0
2020-07-10 10:20:00,86.23,86.26,85.88,86.14,60256.0,84.4704,84.4998,84.1276,84.3823,60256.0
2020-07-10 10:25:00,86.14,86.41,86.12,86.34,17798.0,84.3823,84.6468,84.3627,84.5782,17798.0
2020-07-10 10:30:00,86.34,86.58,86.3,86.36,16438.0,84.5782,84.8133,84.539,84.5978,16438.0
2020-07-10 10:35:00,86.36,86.71,86.2,86.46,16728.0,84.5978,84.9407,84.4411,84.6958,16728.0
2020-07-10 10:40:00,86.5,86.82,86.4,86.62,14795.0,84.7349,85.0484,84.637,84.8525,14795.0
2020-07-10 10:45:00,86.64,86.8,86.47,86.5,12710.0,84.8721,85.0288,84.7055,84.7349,12710.0
2020-07-10 10:50:00,86.49,86.63,86.45,86.61,9468.0,84.7251,84.8623,84.686,84.8427,9468.0
2020-07-10 10:55:00,86.62,86.69,86.43,86.53,5309.0,84.8525,84.9211,84.6664,84.7643,5309.0
2020-07-10 11:00:00,86.48,86.52,86.27,86.29,8666.0,84.7153,84.7545,84.5096,84.5292,8666.0
2020-07-10 11:05:00,86.3,86.51,86.3,86.48,13148.0,84.539,84.7447,84.539,84.7153,13148.0
2020-07-10 11:10:00,86.51,86.59,86.41,86.42,28841.0,84.7447,84.8231,84.6468,84.6566,28841.0
2020-07-10 11:15:00,86.46,86.49,86.33,86.37,25102.0,84.6958,84.7251,84.5684,84.6076,25102.0
2020-07-10 11:20:00,86.38,86.67,86.36,86.67,11856.0,84.6174,84.9015,84.5978,84.9015,11856.0
2020-07-10 11:25:00,86.73,86.85,86.66,86.72,12813.0,84.9602,85.0778,84.8917,84.9504,12813.0
2020-07-10 11:30:00,86.7,86.74,86.44,86.58,9241.0,84.9309,84.97,84.6762,84.8133,9241.0
2020-07-10 11:35:00,86.63,86.79,86.63,86.71,15234.0,84.8623,85.019,84.8623,84.9407,15234.0
2020-07-10 11:40:00,86.74,86.92,86.73,86.84,8928.0,84.97,85.1464,84.9602,85.068,8928.0
2020-07-10 11:45:00,86.83,86.86,86.75,86.78,11551.0,85.0582,85.0876,84.9798,85.0092,11551.0
2020-07-10 11:50:00,86.78,86.84,86.68,86.8,5450.0,85.0092,85.068,84.9113,85.0288,5450.0
2020-07-10 11:55:00,86.84,86.91,86.7,86.89,9841.0,85.068,85.1366,84.9309,85.117,9841.0
2020-07-10 12:00:00,86.9,86.9,86.69,86.75,14754.0,85.1268,85.1268,84.9211,84.9798,14754.0
2020-07-10 12:05:00,86.73,86.89,86.72,86.76,3845.0,84.9602,85.117,84.9504,84.9896,3845.0
2020-07-10 12:10:00,86.76,86.77,86.7,86.76,5424.0,84.9896,84.9994,84.9309,84.9896,5424.0
2020-07-10 12:15:00,86.78,86.85,86.67,86.67,7946.0,85.0092,85.0778,84.9015,84.9015,7946.0
2020-07-10 12:20:00,86.74,86.76,86.59,86.67,11407.0,84.97,84.9896,84.8231,84.9015,11407.0
2020-07-10 12:25:00,86.68,86.68,86.5,86.5,7782.0,84.9113,84.9113,84.7349,84.7349,7782.0
2020-07-10 12:30:00,86.52,86.54,86.49,86.53,7281.0,84.7545,84.7741,84.7251,84.7643,7281.0
2020-07-10 12:35:00,86.52,86.53,86.38,86.39,13741.0,84.7545,84.7643,84.6174,84.6272,13741.0
2020-07-10 12:40:00,86.39,86.52,86.32,86.5,9515.0,84.6272,84.7545,84.5586,84.7349,9515.0
2020-07-10 12:45:00,86.47,86.47,86.22,86.23,9422.0,84.7055,84.7055,84.4606,84.4704,9422.0
2020-07-10 12:50:00,86.23,86.39,86.22,86.36,7448.0,84.4704,84.6272,84.4606,84.5978,7448.0
2020-07-10 12:55:00,86.38,86.44,86.33,86.36,5679.0,84.6174,84.6762,84.5684,84.5978,5679.0
2020-07-10 13:00:00,86.37,86.39,86.23,86.34,7311.0,84.6076,84.6272,84.4704,84.5782,7311.0
2020-07-10 13:05:00,86.33,86.45,86.33,86.38,5017.0,84.5684,84.686,84.5684,84.6174,5017.0
2020-07-10 13:10:00,86.36,86.43,86.29,86.39,5951.0,84.5978,84.6664,84.5292,84.6272,5951.0
2020-07-10 13:15:00,86.4,86.41,86.29,86.37,3460.0,84.637,84.6468,84.5292,84.6076,3460.0
2020-07-10 13:20:00,86.39,86.44,86.32,86.35,5866.0,84.6272,84.6762,84.5586,84.588,5866.0
2020-07-10 13:25:00,86.32,86.46,86.32,86.44,6155.0,84.5586,84.6958,84.5586,84.6762,6155.0
2020-07-10 13:30:00,86.43,86.44,86.27,86.29,3991.0,84.6664,84.6762,84.5096,84.5292,3991.0
2020-07-10 13:35:00,86.3,86.38,86.29,86.38,3955.0,84.539,84.6174,84.5292,84.6174,3955.0
2020-07-10 13:40:00,86.37,86.45,86.34,86.4,4320.0,84.6076,84.686,84.5782,84.637,4320.0
2020-07-10 13:45:00,86.41,86.49,86.34,86.46,11705.0,84.6468,84.7251,84.5782,84.6958,11705.0
2020-07-10 13:50:00,86.49,86.57,86.49,86.55,6432.0,84.7251,84.8035,84.7251,84.7839,6432.0
2020-07-10 13:55:00,86.56,86.62,86.52,86.6,12552.0,84.7937,84.8525,84.7545,84.8329,12552.0
2020-07-10 14:00:00,86.6,86.62,86.49,86.62,10466.0,84.8329,84.8525,84.7251,84.8525,10466.0
2020-07-10 14:05:00,86.62,86.62,86.36,86.36,12323.0,84.8525,84.8525,84.5978,84.5978,12323.0
2020-07-10 14:10:00,86.35,86.41,86.27,86.41,7997.0,84.588,84.6468,84.5096,84.6468,7997.0
2020-07-10 14:15:00,86.42,86.57,86.42,86.54,16748.0,84.6566,84.8035,84.6566,84.7741,16748.0
2020-07-10 14:20:00,86.54,86.54,86.4,86.49,11109.0,84.7741,84.7741,84.637,84.7251,11109.0
2020-07-10 14:25:00,86.48,86.59,86.45,86.54,13842.0,84.7153,84.8231,84.686,84.7741,13842.0
2020-07-10 14:30:00,86.52,86.66,86.51,86.65,10012.0,84.7545,84.8917,84.7447,84.8819,10012.0
2020-07-10 14:35:00,86.65,86.69,86.61,86.67,8321.0,84.8819,84.9211,84.8427,84.9015,8321.0
2020-07-10 14:40:00,86.67,86.69,86.6,86.67,10435.0,84.9015,84.9211,84.8329,84.9015,10435.0
2020-07-10 14:45:00,86.66,86.76,86.66,86.76,12338.0,84.8917,84.9896,84.8917,84.9896,12338.0
2020-07-10 14:50:00,86.8,86.87,86.78,86.83,13987.0,85.0288,85.0974,85.0092,85.0582,13987.0
2020-07-10 14:55:00,86.85,86.95,86.81,86.95,12300.0,85.0778,85.1758,85.0386,85.1758,12300.0
2020-07-10 15:00:00,86.95,87.1,86.91,87.1,27082.0,85.1758,85.3227,85.1366,85.3227,27082.0
2020-07-10 15:05:00,87.1,87.19,87.06,87.15,38339.0,85.3227,85.4109,85.2835,85.3717,38339.0
2020-07-10 15:10:00,87.14,87.31,87.14,87.28,21179.0,85.3619,85.5284,85.3619,85.499,21179.0
2020-07-10 15:15:00,87.28,87.53,87.25,87.53,22290.0,85.499,85.7439,85.4696,85.7439,22290.0
2020-07-10 15:20:00,87.54,87.62,87.45,87.56,24971.0,85.7537,85.8321,85.6656,85.7733,24971.0
2020-07-10 15:25:00,87.56,87.63,87.53,87.56,21339.0,85.7733,85.8419,85.7439,85.7733,21339.0
2020-07-10 15:30:00,87.56,87.73,87.47,87.7,24954.0,85.7733,85.9398,85.6851,85.9104,24954.0
2020-07-10 15:35:00,87.7,87.7,87.43,87.55,34420.0,85.9104,85.9104,85.646,85.7635,34420.0
2020-07-10 15:40:00,87.56,87.61,87.47,87.51,24615.0,85.7733,85.8223,85.6851,85.7243,24615.0
2020-07-10 15:45:00,87.53,87.63,87.43,87.63,41185.0,85.7439,85.8419,85.646,85.8419,41185.0
2020-07-10 15:50:00,87.67,87.67,87.47,87.48,70951.0,85.8811,85.8811,85.6851,85.6949,70951.0
2020-07-10 15:55:00,87.48,87.53,87.38,87.38,129824.0,85.6949,85.7439,85.597,85.597,129824.0
2020-07-13 09:30:00,88.45,88.98,88.38,88.8,29286.0,86.6451,87.1643,86.5766,86.988,29286.0
2020-07-13 09:35:00,88.91,89.93,88.88,89.41,21704.0,87.0958,88.0949,87.0664,87.5856,21704.0
2020-07-13 09:40:00,89.44,89.69,89.36,89.52,8794.0,87.6149,87.8598,87.5366,87.6933,8794.0
2020-07-13 09:45:00,89.5,89.61,89.11,89.22,13862.0,87.6737,87.7815,87.2917,87.3994,13862.0
2020-07-13 09:50:00,89.26,89.45,89.16,89.28,11897.0,87.4386,87.6247,87.3407,87.4582,11897.0
2020-07-13 09:55:00,89.2,89.94,89.2,89.75,14199.0,87.3798,88.1047,87.3798,87.9186,14199.0
2020-07-13 10:00:00,89.77,89.77,89.2,89.61,14994.0,87.9382,87.9382,87.3798,87.7815,14994.0
2020-07-13 10:05:00,89.63,89.98,89.59,89.98,14033.0,87.8011,88.1439,87.7619,88.1439,14033.0
2020-07-13 10:10:00,89.97,90.32,89.97,90.08,47545.0,88.1341,88.477,88.1341,88.2419,47545.0
2020-07-13 10:15:00,90.12,90.24,89.89,89.94,16008.0,88.2811,88.3986,88.0558,88.1047,16008.0
2020-07-13 10:20:00,89.89,90.39,89.85,90.34,21173.0,88.0558,88.5456,88.0166,88.4966,21173.0
2020-07-13 10:25:00,90.34,90.5,90.04,90.45,38979.0,88.4966,88.6533,88.2027,88.6043,38979.0
2020-07-13 10:30:00,90.45,90.53,90.09,90.13,14808.0,88.6043,88.6827,88.2517,88.2909,14808.0
2020-07-13 10:35:00,90.18,90.25,90.0,90.19,9840.0,88.3398,88.4084,88.1635,88.3496,9840.0
2020-07-13 10:40:00,90.24,90.28,89.99,90.05,19381.0,88.3986,88.4378,88.1537,88.2125,19381.0
2020-07-13 10:45:00,89.99,90.04,89.62,90.01,25616.0,88.1537,88.2027,87.7913,88.1733,25616.0
2020-07-13 10:50:00,90.07,90.09,89.82,89.94,13908.0,88.2321,88.2517,87.9872,88.1047,13908.0
2020-07-13 10:55:00,89.89,90.24,89.86,90.05,13961.0,88.0558,88.3986,88.0264,88.2125,13961.0
2020-07-13 11:00:00,90.07,90.53,89.97,90.43,28855.0,88.2321,88.6827,88.1341,88.5847,28855.0
2020-07-13 11:05:00,90.4,90.46,90.17,90.18,12601.0,88.5554,88.6141,88.33,88.3398,12601.0
2020-07-13 11:10:00,90.2,90.24,90.04,90.19,7262.0,88.3594,88.3986,88.2027,88.3496,7262.0
2020-07-13 11:15:00,90.17,90.4,90.15,90.36,10342.0,88.33,88.5554,88.3105,88.5162,10342.0
2020-07-13 11:20:00,90.32,90.53,90.25,90.39,14346.0,88.477,88.6827,88.4084,88.5456,14346.0
2020-07-13 11:25:00,90.43,90.7,90.42,90.67,18934.0,88.5847,88.8492,88.5749,88.8198,18934.0
2020-07-13 11:30:00,90.69,90.69,90.44,90.44,10545.0,88.8394,88.8394,88.5945,88.5945,10545.0
2020-07-13 11:35:00,90.5,90.58,90.46,90.48,7438.0,88.6533,88.7317,88.6141,88.6337,7438.0
2020-07-13 11:40:00,90.49,90.52,90.33,90.45,9888.0,88.6435,88.6729,88.4868,88.6043,9888.0
2020-07-13 11:45:00,90.46,90.48,90.1,90.35,10889.0,88.6141,88.6337,88.2615,88.5064,10889.0
2020-07-13 11:50:00,90.35,90.42,90.29,90.33,7484.0,88.5064,88.5749,88.4476,88.4868,7484.0
2020-07-13 11:55:00,90.31,90.34,90.16,90.28,8152.0,88.4672,88.4966,88.3203,88.4378,8152.0
2020-07-13 12:00:00,90.26,90.33,90.22,90.33,9612.0,88.4182,88.4868,88.379,88.4868,9612.0
2020-07-13 12:05:00,90.38,90.38,90.23,90.35,11219.0,88.5358,88.5358,88.3888,88.5064,11219.0
2020-07-13 12:10:00,90.34,90.34,89.96,90.01,11236.0,88.4966,88.4966,88.1243,88.1733,11236.0
2020-07-13 12:15:00,90.0,90.09,89.94,90.01,6243.0,88.1635,88.2517,88.1047,88.1733,6243.0
2020-07-13 12:20:00,90.03,90.21,90.03,90.18,8000.0,88.1929,88.3692,88.1929,88.3398,8000.0
2020-07-13 12:25:00,90.2,90.2,90.06,90.06,6189.0,88.3594,88.3594,88.2223,88.2223,6189.0
2020-07-13 12:30:00,90.06,90.15,90.02,90.02,10466.0,88.2223,88.3105,88.1831,88.1831,10466.0
2020-07-13 12:35:00,90.01,90.17,89.97,90.11,5808.0,88.1733,88.33,88.1341,88.2713,5808.0
2020-07-13 12:40:00,90.06,90.08,89.86,90.0,7161.0,88.2223,88.2419,88.0264,88.1635,7161.0
2020-07-13 12:45:00,90.01,90.13,89.96,90.0,6612.0,88.1733,88.2909,88.1243,88.1635,6612.0
2020-07-13 12:50:00,90.0,90.04,89.85,89.87,6749.0,88.1635,88.2027,88.0166,88.0362,6749.0
2020-07-13 12:55:00,89.89,90.01,89.84,89.89,10630.0,88.0558,88.1733,88.0068,88.0558,10630.0
2020-07-13 13:00:00,89.89,89.95,89.82,89.92,6240.0,88.0558,88.1145,87.9872,88.0851,6240.0
2020-07-13 13:05:00,89.96,89.97,89.86,89.95,8503.0,88.1243,88.1341,88.0264,88.1145,8503.0
2020-07-13 13:10:00,89.96,90.03,89.94,89.99,7406.0,88.1243,88.1929,88.1047,88.1537,7406.0
2020-07-13 13:15:00,90.02,90.24,90.02,90.18,13127.0,88.1831,88.3986,88.1831,88.3398,13127.0
2020-07-13 13:20:00,90.17,90.28,90.17,90.25,14688.0,88.33,88.4378,88.33,88.4084,14688.0
2020-07-13 13:25:00,90.24,90.43,90.18,90.34,18093.0,88.3986,88.5847,88.3398,88.4966,18093.0
2020-07-13 13:30:00,90.35,90.42,90.25,90.26,6338.0,88.5064,88.5749,88.4084,88.4182,6338.0
2020-07-13 13:35:00,90.28,90.37,90.15,90.19,22054.0,88.4378,88.526,88.3105,88.3496,22054.0
2020-07-13 13:40:00,90.2,90.21,90.02,90.1,8584.0,88.3594,88.3692,88.1831,88.2615,8584.0
2020-07-13 13:45:00,90.1,90.13,89.89,89.96,11697.0,88.2615,88.2909,88.0558,88.1243,11697.0
2020-07-13 13:50:00,89.95,90.09,89.94,89.99,3889.0,88.1145,88.2517,88.1047,88.1537,3889.0
2020-07-13 13:55:00,90.04,90.04,89.91,89.91,6888.0,88.2027,88.2027,88.0754,88.0754,6888.0
2020-07-13 14:00:00,89.89,89.99,89.52,89.63,18895.0,88.0558,88.1537,87.6933,87.8011,18895.0
2020-07-13 14:05:00,89.64,89.67,89.11,89.19,16768.0,87.8109,87.8403,87.2917,87.37,16768.0
2020-07-13 14:10:00,89.24,89.41,89.04,89.16,10639.0,87.419,87.5856,87.2231,87.3407,10639.0
2020-07-13 14:15:00,89.17,89.26,89.06,89.16,10865.0,87.3505,87.4386,87.2427,87.3407,10865.0
2020-07-13 14:20:00,89.14,89.16,88.75,88.81,13899.0,87.3211,87.3407,86.939,86.9978,13899.0
2020-07-13 14:25:00,88.86,88.98,88.43,88.47,13697.0,87.0468,87.1643,86.6256,86.6647,13697.0
2020-07-13 14:30:00,88.54,88.57,88.31,88.42,16964.0,86.7333,86.7627,86.508,86.6158,16964.0
2020-07-13 14:35:00,88.39,88.66,88.18,88.64,15508.0,86.5864,86.8509,86.3807,86.8313,15508.0
2020-07-13 14:40:00,88.74,88.76,88.55,88.7,7387.0,86.9292,86.9488,86.7431,86.89,7387.0
2020-07-13 14:45:00,88.68,88.94,88.46,88.91,17070.0,86.8705,87.1251,86.6549,87.0958,17070.0
2020-07-13 14:50:00,88.9,89.23,88.9,89.16,18483.0,87.086,87.4092,87.086,87.3407,18483.0
2020-07-13 14:55:00,89.16,89.29,89.14,89.15,14932.0,87.3407,87.468,87.3211,87.3309,14932.0
2020-07-13 15:00:00,89.23,89.23,88.84,88.91,25317.0,87.4092,87.4092,87.0272,87.0958,25317.0
2020-07-13 15:05:00,88.81,88.93,88.62,88.73,52105.0,86.9978,87.1154,86.8117,86.9194,52105.0
2020-07-13 15:10:00,88.74,89.06,88.7,88.76,20881.0,86.9292,87.2427,86.89,86.9488,20881.0
2020-07-13 15:15:00,88.74,88.82,88.38,88.39,29426.0,86.9292,87.0076,86.5766,86.5864,29426.0
2020-07-13 15:20:00,88.38,88.58,88.07,88.07,38547.0,86.5766,86.7725,86.2729,86.2729,38547.0
2020-07-13 15:25:00,88.05,88.33,87.91,88.06,22666.0,86.2533,86.5276,86.1162,86.2631,22666.0
2020-07-13 15:30:00,88.05,88.16,87.27,87.31,22552.0,86.2533,86.3611,85.4892,85.5284,22552.0
2020-07-13 15:35:00,87.31,87.64,87.28,87.56,26354.0,85.5284,85.8517,85.499,85.7733,26354.0
2020-07-13 15:40:00,87.53,88.02,87.49,87.93,28203.0,85.7439,86.2239,85.7047,86.1358,28203.0
2020-07-13 15:45:00,87.9,87.9,87.36,87.37,27195.0,86.1064,86.1064,85.5774,85.5872,27195.0
2020-07-13 15:50:00,87.37,87.39,86.81,86.82,63545.0,85.5872,85.6068,85.0386,85.0484,63545.0
2020-07-13 15:55:00,86.85,87.37,86.82,86.85,101024.0,85.0778,85.5872,85.0484,85.0778,101024.0
2020-07-14 09:30:00,83.39,85.28,82.91,85.0,139463.0,81.6884,83.5398,81.2182,83.2655,139463.0
2020-07-14 09:35:00,85.12,85.93,85.09,85.9,32614.0,83.3831,84.1766,83.3537,84.1472,32614.0
2020-07-14 09:40:00,85.95,86.1,85.61,85.84,17488.0,84.1962,84.3431,83.8631,84.0884,17488.0
2020-07-14 09:45:00,85.84,85.94,84.78,84.78,30481.0,84.0884,84.1864,83.05,83.05,30481.0
2020-07-14 09:50:00,84.83,84.92,83.59,84.18,54301.0,83.099,83.1872,81.8843,82.4623,54301.0
2020-07-14 09:55:00,84.11,84.86,83.9,84.77,43411.0,82.3937,83.1284,82.188,83.0402,43411.0
2020-07-14 10:00:00,84.69,84.88,83.97,84.04,41379.0,82.9619,83.148,82.2566,82.3251,41379.0
2020-07-14 10:05:00,84.06,84.32,83.88,83.9,41925.0,82.3447,82.5994,82.1684,82.188,41925.0
2020-07-14 10:10:00,83.92,84.18,83.2,83.44,27087.0,82.2076,82.4623,81.5023,81.7374,27087.0
2020-07-14 10:15:00,83.3,83.76,83.27,83.46,42677.0,81.6002,82.0508,81.5708,81.757,42677.0
2020-07-14 10:20:00,83.45,83.83,83.41,83.63,53014.0,81.7472,82.1194,81.708,81.9235,53014.0
2020-07-14 10:25:00,83.59,84.12,83.46,84.06,30344.0,81.8843,82.4035,81.757,82.3447,30344.0
2020-07-14 10:30:00,84.05,84.39,84.01,84.32,64311.0,82.3349,82.668,82.2957,82.5994,64311.0
2020-07-14 10:35:00,84.31,84.52,83.72,83.81,33640.0,82.5896,82.7953,82.0117,82.0998,33640.0
2020-07-14 10:40:00,83.84,84.36,83.84,84.13,21218.0,82.1292,82.6386,82.1292,82.4133,21218.0
2020-07-14 10:45:00,84.18,84.57,84.11,84.29,39488.0,82.4623,82.8443,82.3937,82.57,39488.0
2020-07-14 10:50:00,84.3,84.62,84.14,84.59,23218.0,82.5798,82.8933,82.4231,82.8639,23218.0
2020-07-14 10:55:00,84.6,84.64,84.24,84.29,17709.0,82.8737,82.9129,82.5211,82.57,17709.0
2020-07-14 11:00:00,84.27,84.51,84.09,84.13,43377.0,82.5504,82.7855,82.3741,82.4133,43377.0
2020-07-14 11:05:00,84.1,84.3,83.73,84.2,31895.0,82.3839,82.5798,82.0215,82.4819,31895.0
2020-07-14 11:10:00,84.17,84.29,83.84,83.92,33486.0,82.4525,82.57,82.1292,82.2076,33486.0
2020-07-14 11:15:00,84.0,84.34,83.75,84.23,24495.0,82.2859,82.619,82.0411,82.5113,24495.0
2020-07-14 11:20:00,84.23,84.4,84.03,84.23,25361.0,82.5113,82.6778,82.3153,82.5113,25361.0
2020-07-14 11:25:00,84.27,84.31,84.13,84.29,11654.0,82.5504,82.5896,82.4133,82.57,11654.0
2020-07-14 11:30:00,84.25,84.55,84.13,84.49,44433.0,82.5308,82.8247,82.4133,82.766,44433.0
2020-07-14 11:35:00,84.46,84.58,84.35,84.58,32181.0,82.7366,82.8541,82.6288,82.8541,32181.0
2020-07-14 11:40:00,84.56,84.84,84.5,84.75,13045.0,82.8345,83.1088,82.7757,83.0206,13045.0
2020-07-14 11:45:00,84.8,84.87,84.56,84.8,16700.0,83.0696,83.1382,82.8345,83.0696,16700.0
2020-07-14 11:50:00,84.81,84.91,84.5,84.55,21470.0,83.0794,83.1774,82.7757,82.8247,21470.0
2020-07-14 11:55:00,84.43,84.58,84.35,84.52,10026.0,82.7072,82.8541,82.6288,82.7953,10026.0
2020-07-14 12:00:00,84.52,84.71,84.41,84.67,13535.0,82.7953,82.9815,82.6876,82.9423,13535.0
2020-07-14 12:05:00,84.72,84.75,84.42,84.46,15559.0,82.9913,83.0206,82.6974,82.7366,15559.0
2020-07-14 12:10:00,84.5,84.61,84.43,84.47,9491.0,82.7757,82.8835,82.7072,82.7464,9491.0
2020-07-14 12:15:00,84.45,84.76,84.41,84.71,20002.0,82.7268,83.0304,82.6876,82.9815,20002.0
2020-07-14 12:20:00,84.71,84.82,84.49,84.49,12947.0,82.9815,83.0892,82.766,82.766,12947.0
2020-07-14 12:25:00,84.48,84.5,84.29,84.3,13818.0,82.7562,82.7757,82.57,82.5798,13818.0
2020-07-14 12:30:00,84.34,84.48,84.21,84.21,8017.0,82.619,82.7562,82.4917,82.4917,8017.0
2020-07-14 12:35:00,84.21,84.56,84.21,84.51,27496.0,82.4917,82.8345,82.4917,82.7855,27496.0
2020-07-14 12:40:00,84.49,84.56,84.3,84.36,7891.0,82.766,82.8345,82.5798,82.6386,7891.0
2020-07-14 12:45:00,84.37,84.56,84.37,84.48,11930.0,82.6484,82.8345,82.6484,82.7562,11930.0
2020-07-14 12:50:00,84.46,84.46,84.1,84.13,12820.0,82.7366,82.7366,82.3839,82.4133,12820.0
2020-07-14 12:55:00,84.11,84.11,83.92,84.04,14660.0,82.3937,82.3937,82.2076,82.3251,14660.0
2020-07-14 13:00:00,84.08,84.08,83.91,84.03,17381.0,82.3643,82.3643,82.1978,82.3153,17381.0
2020-07-14 13:05:00,84.02,84.03,83.77,83.86,17118.0,82.3055,82.3153,82.0606,82.1488,17118.0
2020-07-14 13:10:00,83.87,84.34,83.87,84.32,6712.0,82.1586,82.619,82.1586,82.5994,6712.0
2020-07-14 13:15:00,84.34,84.45,84.32,84.42,8183.0,82.619,82.7268,82.5994,82.6974,8183.0
2020-07-14 13:20:00,84.42,84.6,84.4,84.5,6876.0,82.6974,82.8737,82.6778,82.7757,6876.0
2020-07-14 13:25:00,84.51,84.67,84.51,84.62,9233.0,82.7855,82.9423,82.7855,82.8933,9233.0
2020-07-14 13:30:00,84.6,84.81,84.58,84.76,4947.0,82.8737,83.0794,82.8541,83.0304,4947.0
2020-07-14 13:35:00,84.81,85.11,84.79,85.09,9070.0,83.0794,83.3733,83.0598,83.3537,9070.0
2020-07-14 13:40:00,85.12,85.14,84.98,85.07,12382.0,83.3831,83.4027,83.246,83.3341,12382.0
2020-07-14 13:45:00,85.05,85.19,85.05,85.18,4802.0,83.3145,83.4517,83.3145,83.4419,4802.0
2020-07-14 13:50:00,85.13,85.45,85.09,85.41,13372.0,83.3929,83.7064,83.3537,83.6672,13372.0
2020-07-14 13:55:00,85.42,85.45,85.13,85.2,20332.0,83.677,83.7064,83.3929,83.4615,20332.0
2020-07-14 14:00:00,85.2,85.54,85.03,85.21,13349.0,83.4615,83.7945,83.2949,83.4713,13349.0
2020-07-14 14:05:00,85.15,85.15,84.98,85.05,7293.0,83.4125,83.4125,83.246,83.3145,7293.0
2020-07-14 14:10:00,85.09,85.09,84.95,85.09,6396.0,83.3537,83.3537,83.2166,83.3537,6396.0
2020-07-14 14:15:00,85.08,85.29,85.05,85.22,8450.0,83.3439,83.5496,83.3145,83.4811,8450.0
2020-07-14 14:20:00,85.19,85.47,85.19,85.45,9422.0,83.4517,83.726,83.4517,83.7064,9422.0
2020-07-14 14:25:00,85.46,85.63,85.35,85.56,17023.0,83.7162,83.8827,83.6084,83.8141,17023.0
2020-07-14 14:30:00,85.67,85.79,85.55,85.66,32080.0,83.9219,84.0394,83.8043,83.9121,32080.0
2020-07-14 14:35:00,85.69,85.82,85.56,85.58,20095.0,83.9415,84.0688,83.8141,83.8337,20095.0
2020-07-14 14:40:00,85.6,85.81,85.57,85.8,9956.0,83.8533,84.059,83.8239,84.0492,9956.0
2020-07-14 14:45:00,85.79,85.93,85.49,85.49,18289.0,84.0394,84.1766,83.7455,83.7455,18289.0
2020-07-14 14:50:00,85.51,85.66,85.39,85.49,8196.0,83.7651,83.9121,83.6476,83.7455,8196.0
2020-07-14 14:55:00,85.42,85.78,85.42,85.67,6198.0,83.677,84.0296,83.677,83.9219,6198.0
2020-07-14 15:00:00,85.68,85.76,85.38,85.39,15322.0,83.9317,84.01,83.6378,83.6476,15322.0
2020-07-14 15:05:00,85.4,85.45,85.3,85.3,9789.0,83.6574,83.7064,83.5594,83.5594,9789.0
2020-07-14 15:10:00,85.31,85.46,85.25,85.36,16630.0,83.5692,83.7162,83.5104,83.6182,16630.0
2020-07-14 15:15:00,85.35,85.52,85.26,85.47,13935.0,83.6084,83.7749,83.5202,83.726,13935.0
2020-07-14 15:20:00,85.51,85.92,85.48,85.81,12018.0,83.7651,84.1668,83.7357,84.059,12018.0
2020-07-14 15:25:00,85.81,85.95,85.69,85.77,12974.0,84.059,84.1962,83.9415,84.0198,12974.0
2020-07-14 15:30:00,85.79,85.91,85.66,85.86,14641.0,84.0394,84.157,83.9121,84.108,14641.0
2020-07-14 15:35:00,85.85,85.88,85.74,85.88,13790.0,84.0982,84.1276,83.9904,84.1276,13790.0
2020-07-14 15:40:00,85.86,86.06,85.83,85.9,21602.0,84.108,84.3039,84.0786,84.1472,21602.0
2020-07-14 15:45:00,85.9,86.14,85.89,86.09,20390.0,84.1472,84.3823,84.1374,84.3333,20390.0
2020-07-14 15:50:00,86.1,86.53,86.1,86.51,49613.0,84.3431,84.7643,84.3431,84.7447,49613.0
2020-07-14 15:55:00,86.51,86.64,86.39,86.62,75098.0,84.7447,84.8721,84.6272,84.8525,75098.0
2020-07-15 09:30:00,87.17,87.17,86.03,86.33,43850.0,85.3913,85.3913,84.2745,84.5684,43850.0
2020-07-15 09:35:00,86.25,86.31,85.66,85.73,15828.0,84.49,84.5488,83.9121,83.9806,15828.0
2020-07-15 09:40:00,85.62,86.14,85.44,86.09,16189.0,83.8729,84.3823,83.6966,84.3333,16189.0
2020-07-15 09:45:00,86.11,86.17,85.78,86.1,22876.0,84.3529,84.4117,84.0296,84.3431,22876.0
2020-07-15 09:50:00,86.11,86.19,85.55,86.04,21782.0,84.3529,84.4313,83.8043,84.2843,21782.0
2020-07-15 09:55:00,86.05,86.18,85.37,85.47,21265.0,84.2941,84.4215,83.628,83.726,21265.0
2020-07-15 10:00:00,85.52,85.84,85.41,85.59,12311.0,83.7749,84.0884,83.6672,83.8435,12311.0
2020-07-15 10:05:00,85.6,86.07,85.6,85.81,8404.0,83.8533,84.3137,83.8533,84.059,8404.0
2020-07-15 10:10:00,85.88,85.94,85.25,85.41,19366.0,84.1276,84.1864,83.5104,83.6672,19366.0
2020-07-15 10:15:00,85.38,85.61,85.24,85.61,17884.0,83.6378,83.8631,83.5006,83.8631,17884.0
2020-07-15 10:20:00,85.64,85.91,85.6,85.75,13742.0,83.8925,84.157,83.8533,84.0002,13742.0
2020-07-15 10:25:00,85.76,85.96,85.72,85.89,20500.0,84.01,84.206,83.9709,84.1374,20500.0
2020-07-15 10:30:00,85.89,86.03,85.79,85.88,16409.0,84.1374,84.2745,84.0394,84.1276,16409.0
2020-07-15 10:35:00,85.93,86.28,85.93,86.18,11027.0,84.1766,84.5194,84.1766,84.4215,11027.0
2020-07-15 10:40:00,86.19,86.52,86.17,86.51,17061.0,84.4313,84.7545,84.4117,84.7447,17061.0
2020-07-15 10:45:00,86.49,86.62,86.43,86.57,23188.0,84.7251,84.8525,84.6664,84.8035,23188.0
2020-07-15 10:50:00,86.56,86.7,86.49,86.6,8120.0,84.7937,84.9309,84.7251,84.8329,8120.0
2020-07-15 10:55:00,86.57,86.6,86.22,86.22,9015.0,84.8035,84.8329,84.4606,84.4606,9015.0
2020-07-15 11:00:00,86.26,86.32,85.61,85.64,14089.0,84.4998,84.5586,83.8631,83.8925,14089.0
2020-07-15 11:05:00,85.78,85.86,85.19,85.47,22414.0,84.0296,84.108,83.4517,83.726,22414.0
2020-07-15 11:10:00,85.46,85.53,85.4,85.5,10031.0,83.7162,83.7847,83.6574,83.7553,10031.0
2020-07-15 11:15:00,85.44,85.53,85.21,85.48,7016.0,83.6966,83.7847,83.4713,83.7357,7016.0
2020-07-15 11:20:00,85.51,85.52,85.17,85.37,9906.0,83.7651,83.7749,83.4321,83.628,9906.0
2020-07-15 11:25:00,85.34,85.66,85.31,85.66,9692.0,83.5986,83.9121,83.5692,83.9121,9692.0
2020-07-15 11:30:00,85.62,85.73,85.5,85.57,7357.0,83.8729,83.9806,83.7553,83.8239,7357.0
2020-07-15 11:35:00,85.56,85.66,85.34,85.34,7073.0,83.8141,83.9121,83.5986,83.5986,7073.0
2020-07-15 11:40:00,85.3,85.46,85.2,85.31,9334.0,83.5594,83.7162,83.4615,83.5692,9334.0
2020-07-15 11:45:00,85.26,85.36,85.07,85.15,8501.0,83.5202,83.6182,83.3341,83.4125,8501.0
2020-07-15 11:50:00,85.15,85.24,85.11,85.18,6402.0,83.4125,83.5006,83.3733,83.4419,6402.0
2020-07-15 11:55:00,85.16,85.18,84.74,84.8,19519.0,83.4223,83.4419,83.0108,83.0696,19519.0
2020-07-15 12:00:00,84.75,84.94,84.69,84.91,12004.0,83.0206,83.2068,82.9619,83.1774,12004.0
2020-07-15 12:05:00,84.96,85.12,84.95,84.99,6113.0,83.2264,83.3831,83.2166,83.2557,6113.0
2020-07-15 12:10:00,84.94,85.13,84.84,85.13,5527.0,83.2068,83.3929,83.1088,83.3929,5527.0
2020-07-15 12:15:00,85.14,85.43,85.1,85.43,5075.0,83.4027,83.6868,83.3635,83.6868,5075.0
2020-07-15 12:20:00,85.42,85.45,85.26,85.27,7662.0,83.677,83.7064,83.5202,83.53,7662.0
2020-07-15 12:25:00,85.27,85.48,85.27,85.42,11751.0,83.53,83.7357,83.53,83.677,11751.0
2020-07-15 12:30:00,85.39,85.39,85.11,85.24,16459.0,83.6476,83.6476,83.3733,83.5006,16459.0
2020-07-15 12:35:00,85.15,85.33,85.05,85.08,25269.0,83.4125,83.5888,83.3145,83.3439,25269.0
2020-07-15 12:40:00,85.17,85.34,85.1,85.12,11382.0,83.4321,83.5986,83.3635,83.3831,11382.0
2020-07-15 12:45:00,85.09,85.38,85.09,85.21,12699.0,83.3537,83.6378,83.3537,83.4713,12699.0
2020-07-15 12:50:00,85.2,85.29,85.16,85.24,8208.0,83.4615,83.5496,83.4223,83.5006,8208.0
2020-07-15 12:55:00,85.33,85.61,85.33,85.61,7946.0,83.5888,83.8631,83.5888,83.8631,7946.0
2020-07-15 13:00:00,85.59,85.65,85.38,85.47,6103.0,83.8435,83.9023,83.6378,83.726,6103.0
2020-07-15 13:05:00,85.45,85.56,85.35,85.49,14086.0,83.7064,83.8141,83.6084,83.7455,14086.0
2020-07-15 13:10:00,85.54,85.62,85.43,85.62,13773.0,83.7945,83.8729,83.6868,83.8729,13773.0
2020-07-15 13:15:00,85.61,85.77,85.6,85.62,7725.0,83.8631,84.0198,83.8533,83.8729,7725.0
2020-07-15 13:20:00,85.68,85.69,85.53,85.54,9952.0,83.9317,83.9415,83.7847,83.7945,9952.0
2020-07-15 13:25:00,85.56,85.74,85.4,85.73,13219.0,83.8141,83.9904,83.6574,83.9806,13219.0
2020-07-15 13:30:00,85.74,85.87,85.71,85.87,5509.0,83.9904,84.1178,83.9611,84.1178,5509.0
2020-07-15 13:35:00,85.87,86.04,85.87,85.93,7829.0,84.1178,84.2843,84.1178,84.1766,7829.0
2020-07-15 13:40:00,85.91,86.06,85.9,86.0,6150.0,84.157,84.3039,84.1472,84.2451,6150.0
2020-07-15 13:45:00,86.04,86.13,85.87,85.87,4275.0,84.2843,84.3725,84.1178,84.1178,4275.0
2020-07-15 13:50:00,85.88,86.01,85.82,85.84,5026.0,84.1276,84.2549,84.0688,84.0884,5026.0
2020-07-15 13:55:00,85.87,85.97,85.87,85.88,7436.0,84.1178,84.2158,84.1178,84.1276,7436.0
2020-07-15 14:00:00,85.87,86.21,85.77,86.17,10512.0,84.1178,84.4509,84.0198,84.4117,10512.0
2020-07-15 14:05:00,86.14,86.21,86.05,86.19,7466.0,84.3823,84.4509,84.2941,84.4313,7466.0
2020-07-15 14:10:00,86.19,86.21,86.12,86.16,4259.0,84.4313,84.4509,84.3627,84.4019,4259.0
2020-07-15 14:15:00,86.15,86.21,86.0,86.01,8161.0,84.3921,84.4509,84.2451,84.2549,8161.0
2020-07-15 14:20:00,86.0,86.22,85.93,86.22,9528.0,84.2451,84.4606,84.1766,84.4606,9528.0
2020-07-15 14:25:00,86.24,86.42,86.2,86.38,14659.0,84.4802,84.6566,84.4411,84.6174,14659.0
2020-07-15 14:30:00,86.4,86.44,86.33,86.34,8003.0,84.637,84.6762,84.5684,84.5782,8003.0
2020-07-15 14:35:00,86.29,86.31,86.12,86.19,13688.0,84.5292,84.5488,84.3627,84.4313,13688.0
2020-07-15 14:40:00,86.2,86.31,86.09,86.11,13420.0,84.4411,84.5488,84.3333,84.3529,13420.0
2020-07-15 14:45:00,86.11,86.21,86.09,86.21,6991.0,84.3529,84.4509,84.3333,84.4509,6991.0
2020-07-15 14:50:00,86.21,86.21,86.01,86.02,23867.0,84.4509,84.4509,84.2549,84.2647,23867.0
2020-07-15 14:55:00,86.01,86.2,85.99,86.07,9338.0,84.2549,84.4411,84.2353,84.3137,9338.0
2020-07-15 15:00:00,86.04,86.18,86.0,86.0,8815.0,84.2843,84.4215,84.2451,84.2451,8815.0
2020-07-15 15:05:00,86.0,86.0,85.82,85.91,8336.0,84.2451,84.2451,84.0688,84.157,8336.0
2020-07-15 15:10:00,85.86,85.94,85.75,85.9,9298.0,84.108,84.1864,84.0002,84.1472,9298.0
2020-07-15 15:15:00,85.87,86.07,85.79,86.06,5802.0,84.1178,84.3137,84.0394,84.3039,5802.0
2020-07-15 15:20:00,86.06,86.15,86.03,86.07,7660.0,84.3039,84.3921,84.2745,84.3137,7660.0
2020-07-15 15:25:00,86.08,86.4,86.08,86.4,8588.0,84.3235,84.637,84.3235,84.637,8588.0
2020-07-15 15:30:00,86.39,86.54,86.38,86.49,14690.0,84.6272,84.7741,84.6174,84.7251,14690.0
2020-07-15 15:35:00,86.48,86.55,86.47,86.53,9790.0,84.7153,84.7839,84.7055,84.7643,9790.0
2020-07-15 15:40:00,86.49,86.57,86.46,86.55,9836.0,84.7251,84.8035,84.6958,84.7839,9836.0
2020-07-15 15:45:00,86.57,86.67,86.54,86.66,15159.0,84.8035,84.9015,84.7741,84.8917,15159.0
2020-07-15 15:50:00,86.66,86.79,86.38,86.51,49118.0,84.8917,85.019,84.6174,84.7447,49118.0
2020-07-15 15:55:00,86.5,86.61,86.43,86.53,73156.0,84.7349,84.8427,84.6664,84.7643,73156.0
2020-07-16 09:30:00,85.22,86.2,84.87,85.64,30016.0,83.4811,84.4411,83.1382,83.8925,30016.0
2020-07-16 09:35:00,85.63,86.49,85.6,86.19,11000.0,83.8827,84.7251,83.8533,84.4313,11000.0
2020-07-16 09:40:00,86.13,86.21,85.6,85.72,20548.0,84.3725,84.4509,83.8533,83.9709,20548.0
2020-07-16 09:45:00,85.74,85.86,85.53,85.84,12387.0,83.9904,84.108,83.7847,84.0884,12387.0
2020-07-16 09:50:00,85.86,86.42,85.85,86.14,12446.0,84.108,84.6566,84.0982,84.3823,12446.0
2020-07-16 09:55:00,86.11,86.11,85.83,85.86,5233.0,84.3529,84.3529,84.0786,84.108,5233.0
2020-07-16 10:00:00,85.9,85.92,85.37,85.44,6079.0,84.1472,84.1668,83.628,83.6966,6079.0
2020-07-16 10:05:00,85.48,85.8,85.43,85.8,3300.0,83.7357,84.0492,83.6868,84.0492,3300.0
2020-07-16 10:10:00,85.87,85.88,85.56,85.6,5416.0,84.1178,84.1276,83.8141,83.8533,5416.0
2020-07-16 10:15:00,85.65,86.05,85.63,85.87,9418.0,83.9023,84.2941,83.8827,84.1178,9418.0
2020-07-16 10:20:00,85.78,86.02,85.76,85.77,3400.0,84.0296,84.2647,84.01,84.0198,3400.0
2020-07-16 10:25:00,85.83,85.94,85.6,85.93,6531.0,84.0786,84.1864,83.8533,84.1766,6531.0
2020-07-16 10:30:00,86.0,86.35,85.97,86.33,4890.0,84.2451,84.588,84.2158,84.5684,4890.0
2020-07-16 10:35:00,86.36,86.37,86.27,86.31,3017.0,84.5978,84.6076,84.5096,84.5488,3017.0
2020-07-16 10:40:00,86.27,86.5,86.27,86.48,4375.0,84.5096,84.7349,84.5096,84.7153,4375.0
2020-07-16 10:45:00,86.46,86.48,86.15,86.17,4220.0,84.6958,84.7153,84.3921,84.4117,4220.0
2020-07-16 10:50:00,86.15,86.39,86.13,86.35,4528.0,84.3921,84.6272,84.3725,84.588,4528.0
2020-07-16 10:55:00,86.33,86.35,85.93,86.08,5459.0,84.5684,84.588,84.1766,84.3235,5459.0
2020-07-16 11:00:00,86.1,86.11,85.77,85.87,11935.0,84.3431,84.3529,84.0198,84.1178,11935.0
2020-07-16 11:05:00,85.93,85.93,85.61,85.76,7096.0,84.1766,84.1766,83.8631,84.01,7096.0
2020-07-16 11:10:00,85.76,85.88,85.58,85.71,5488.0,84.01,84.1276,83.8337,83.9611,5488.0
2020-07-16 11:15:00,85.69,85.75,85.47,85.55,6424.0,83.9415,84.0002,83.726,83.8043,6424.0
2020-07-16 11:20:00,85.61,85.67,85.53,85.67,5000.0,83.8631,83.9219,83.7847,83.9219,5000.0
2020-07-16 11:25:00,85.63,85.77,85.61,85.65,4963.0,83.8827,84.0198,83.8631,83.9023,4963.0
2020-07-16 11:30:00,85.64,85.72,85.63,85.67,8670.0,83.8925,83.9709,83.8827,83.9219,8670.0
2020-07-16 11:35:00,85.69,85.7,85.6,85.66,12487.0,83.9415,83.9513,83.8533,83.9121,12487.0
2020-07-16 11:40:00,85.66,85.72,85.58,85.59,9365.0,83.9121,83.9709,83.8337,83.8435,9365.0
2020-07-16 11:45:00,85.51,85.69,85.51,85.59,8764.0,83.7651,83.9415,83.7651,83.8435,8764.0
2020-07-16 11:50:00,85.63,85.81,85.62,85.73,6063.0,83.8827,84.059,83.8729,83.9806,6063.0
2020-07-16 11:55:00,85.74,85.8,85.72,85.74,4215.0,83.9904,84.0492,83.9709,83.9904,4215.0
2020-07-16 12:00:00,85.75,85.78,85.62,85.77,5850.0,84.0002,84.0296,83.8729,84.0198,5850.0
2020-07-16 12:05:00,85.82,85.84,85.76,85.82,6323.0,84.0688,84.0884,84.01,84.0688,6323.0
2020-07-16 12:10:00,85.82,85.92,85.71,85.72,4795.0,84.0688,84.1668,83.9611,83.9709,4795.0
2020-07-16 12:15:00,85.73,85.75,85.59,85.62,5201.0,83.9806,84.0002,83.8435,83.8729,5201.0
2020-07-16 12:20:00,85.59,85.61,85.54,85.61,4815.0,83.8435,83.8631,83.7945,83.8631,4815.0
2020-07-16 12:25:00,85.64,85.7,85.59,85.59,5451.0,83.8925,83.9513,83.8435,83.8435,5451.0
2020-07-16 12:30:00,85.63,85.7,85.62,85.65,7410.0,83.8827,83.9513,83.8729,83.9023,7410.0
2020-07-16 12:35:00,85.67,85.77,85.65,85.7,8687.0,83.9219,84.0198,83.9023,83.9513,8687.0
2020-07-16 12:40:00,85.7,85.79,85.7,85.79,8299.0,83.9513,84.0394,83.9513,84.0394,8299.0
2020-07-16 12:45:00,85.79,85.81,85.72,85.75,8522.0,84.0394,84.059,83.9709,84.0002,8522.0
2020-07-16 12:50:00,85.72,85.74,85.62,85.64,5100.0,83.9709,83.9904,83.8729,83.8925,5100.0
2020-07-16 12:55:00,85.63,85.72,85.6,85.63,5503.0,83.8827,83.9709,83.8533,83.8827,5503.0
2020-07-16 13:00:00,85.66,86.12,85.66,86.02,15388.0,83.9121,84.3627,83.9121,84.2647,15388.0
2020-07-16 13:05:00,86.0,86.22,86.0,86.17,6249.0,84.2451,84.4606,84.2451,84.4117,6249.0
2020-07-16 13:10:00,86.17,86.36,86.15,86.33,4160.0,84.4117,84.5978,84.3921,84.5684,4160.0
2020-07-16 13:15:00,86.31,86.35,86.26,86.27,7040.0,84.5488,84.588,84.4998,84.5096,7040.0
2020-07-16 13:20:00,86.2,86.21,86.01,86.07,7851.0,84.4411,84.4509,84.2549,84.3137,7851.0
2020-07-16 13:25:00,86.08,86.15,86.06,86.12,6480.0,84.3235,84.3921,84.3039,84.3627,6480.0
2020-07-16 13:30:00,86.07,86.18,86.02,86.1,4982.0,84.3137,84.4215,84.2647,84.3431,4982.0
2020-07-16 13:35:00,86.11,86.11,85.9,85.95,8680.0,84.3529,84.3529,84.1472,84.1962,8680.0
2020-07-16 13:40:00,85.96,86.0,85.9,85.95,4040.0,84.206,84.2451,84.1472,84.1962,4040.0
2020-07-16 13:45:00,85.97,86.06,85.96,86.04,6873.0,84.2158,84.3039,84.206,84.2843,6873.0
2020-07-16 13:50:00,86.03,86.08,85.94,86.0,8250.0,84.2745,84.3235,84.1864,84.2451,8250.0
2020-07-16 13:55:00,86.0,86.03,85.9,85.97,25233.0,84.2451,84.2745,84.1472,84.2158,25233.0
2020-07-16 14:00:00,85.95,86.14,85.95,86.06,6455.0,84.1962,84.3823,84.1962,84.3039,6455.0
2020-07-16 14:05:00,86.06,86.26,86.03,86.23,11049.0,84.3039,84.4998,84.2745,84.4704,11049.0
2020-07-16 14:10:00,86.22,86.33,86.22,86.32,8011.0,84.4606,84.5684,84.4606,84.5586,8011.0
2020-07-16 14:15:00,86.32,86.35,86.18,86.2,5034.0,84.5586,84.588,84.4215,84.4411,5034.0
2020-07-16 14:20:00,86.18,86.35,86.18,86.33,5650.0,84.4215,84.588,84.4215,84.5684,5650.0
2020-07-16 14:25:00,86.33,86.36,86.31,86.34,4671.0,84.5684,84.5978,84.5488,84.5782,4671.0
2020-07-16 14:30:00,86.37,86.42,86.3,86.42,6212.0,84.6076,84.6566,84.539,84.6566,6212.0
2020-07-16 14:35:00,86.41,86.49,86.34,86.39,8900.0,84.6468,84.7251,84.5782,84.6272,8900.0
2020-07-16 14:40:00,86.4,86.49,86.31,86.31,9647.0,84.637,84.7251,84.5488,84.5488,9647.0
2020-07-16 14:45:00,86.28,86.39,86.13,86.14,9261.0,84.5194,84.6272,84.3725,84.3823,9261.0
2020-07-16 14:50:00,86.13,86.25,86.12,86.16,8982.0,84.3725,84.49,84.3627,84.4019,8982.0
2020-07-16 14:55:00,86.16,86.23,86.08,86.1,8043.0,84.4019,84.4704,84.3235,84.3431,8043.0
2020-07-16 15:00:00,86.13,86.16,86.02,86.14,16569.0,84.3725,84.4019,84.2647,84.3823,16569.0
2020-07-16 15:05:00,86.15,86.25,86.12,86.2,8456.0,84.3921,84.49,84.3627,84.4411,8456.0
2020-07-16 15:10:00,86.19,86.24,86.13,86.21,6378.0,84.4313,84.4802,84.3725,84.4509,6378.0
2020-07-16 15:15:00,86.2,86.32,86.2,86.27,8155.0,84.4411,84.5586,84.4411,84.5096,8155.0
2020-07-16 15:20:00,86.3,86.34,86.26,86.28,8200.0,84.539,84.5782,84.4998,84.5194,8200.0
2020-07-16 15:25:00,86.27,86.49,86.27,86.46,9197.0,84.5096,84.7251,84.5096,84.6958,9197.0
2020-07-16 15:30:00,86.45,86.45,86.38,86.43,8707.0,84.686,84.686,84.6174,84.6664,8707.0
2020-07-16 15:35:00,86.41,86.53,86.36,86.49,10698.0,84.6468,84.7643,84.5978,84.7251,10698.0
2020-07-16 15:40:00,86.5,86.5,86.23,86.25,11191.0,84.7349,84.7349,84.4704,84.49,11191.0
2020-07-16 15:45:00,86.29,86.37,86.18,86.27,11967.0,84.5292,84.6076,84.4215,84.5096,11967.0
2020-07-16 15:50:00,86.24,86.24,85.98,86.09,40196.0,84.4802,84.4802,84.2255,84.3333,40196.0
2020-07-16 15:55:00,86.1,86.16,86.01,86.06,48484.0,84.3431,84.4019,84.2549,84.3039,48484.0
2020-07-17 09:30:00,86.27,86.34,85.9,86.2,32830.0,84.5096,84.5782,84.1472,84.4411,32830.0
2020-07-17 09:35:00,86.27,86.61,86.09,86.41,13196.0,84.5096,84.8427,84.3333,84.6468,13196.0
2020-07-17 09:40:00,86.45,86.55,86.03,86.11,11112.0,84.686,84.7839,84.2745,84.3529,11112.0
2020-07-17 09:45:00,86.12,86.35,86.04,86.21,12268.0,84.3627,84.588,84.2843,84.4509,12268.0
2020-07-17 09:50:00,86.23,86.28,85.96,86.03,12719.0,84.4704,84.5194,84.206,84.2745,12719.0
2020-07-17 09:55:00,86.0,86.34,85.91,86.33,9419.0,84.2451,84.5782,84.157,84.5684,9419.0
2020-07-17 10:00:00,86.31,86.4,85.98,86.12,16196.0,84.5488,84.637,84.2255,84.3627,16196.0
2020-07-17 10:05:00,86.13,86.38,86.13,86.19,6200.0,84.3725,84.6174,84.3725,84.4313,6200.0
2020-07-17 10:10:00,86.07,86.22,85.96,86.13,8318.0,84.3137,84.4606,84.206,84.3725,8318.0
2020-07-17 10:15:00,86.16,86.24,86.04,86.08,8917.0,84.4019,84.4802,84.2843,84.3235,8917.0
2020-07-17 10:20:00,86.1,86.22,85.82,85.95,12350.0,84.3431,84.4606,84.0688,84.1962,12350.0
2020-07-17 10:25:00,85.94,86.01,85.64,85.75,12049.0,84.1864,84.2549,83.8925,84.0002,12049.0
2020-07-17 10:30:00,85.75,85.79,85.61,85.77,7767.0,84.0002,84.0394,83.8631,84.0198,7767.0
2020-07-17 10:35:00,85.79,85.88,85.77,85.83,5354.0,84.0394,84.1276,84.0198,84.0786,5354.0
2020-07-17 10:40:00,85.81,85.89,85.73,85.73,10119.0,84.059,84.1374,83.9806,83.9806,10119.0
2020-07-17 10:45:00,85.72,85.95,85.68,85.94,4642.0,83.9709,84.1962,83.9317,84.1864,4642.0
2020-07-17 10:50:00,85.9,86.01,85.89,85.95,5575.0,84.1472,84.2549,84.1374,84.1962,5575.0
2020-07-17 10:55:00,85.93,86.03,85.9,85.92,4802.0,84.1766,84.2745,84.1472,84.1668,4802.0
2020-07-17 11:00:00,85.98,86.04,85.91,85.92,3650.0,84.2255,84.2843,84.157,84.1668,3650.0
2020-07-17 11:05:00,85.98,86.27,85.97,86.27,8640.0,84.2255,84.5096,84.2158,84.5096,8640.0
2020-07-17 11:10:00,86.3,86.41,86.14,86.14,10762.0,84.539,84.6468,84.3823,84.3823,10762.0
2020-07-17 11:15:00,86.12,86.21,86.06,86.09,6763.0,84.3627,84.4509,84.3039,84.3333,6763.0
2020-07-17 11:20:00,86.09,86.16,86.09,86.12,2304.0,84.3333,84.4019,84.3333,84.3627,2304.0
2020-07-17 11:25:00,86.14,86.27,86.1,86.25,3524.0,84.3823,84.5096,84.3431,84.49,3524.0
2020-07-17 11:30:00,86.28,86.33,86.17,86.2,6373.0,84.5194,84.5684,84.4117,84.4411,6373.0
2020-07-17 11:35:00,86.2,86.25,86.12,86.22,5980.0,84.4411,84.49,84.3627,84.4606,5980.0
2020-07-17 11:40:00,86.22,86.25,86.01,86.06,5583.0,84.4606,84.49,84.2549,84.3039,5583.0
2020-07-17 11:45:00,86.08,86.12,86.04,86.12,2377.0,84.3235,84.3627,84.2843,84.3627,2377.0
2020-07-17 11:50:00,86.09,86.35,86.09,86.34,10237.0,84.3333,84.588,84.3333,84.5782,10237.0
2020-07-17 11:55:00,86.35,86.52,86.34,86.41,9843.0,84.588,84.7545,84.5782,84.6468,9843.0
2020-07-17 12:00:00,86.43,86.53,86.36,86.42,13126.0,84.6664,84.7643,84.5978,84.6566,13126.0
2020-07-17 12:05:00,86.41,86.56,86.39,86.56,8118.0,84.6468,84.7937,84.6272,84.7937,8118.0
2020-07-17 12:10:00,86.55,86.63,86.46,86.46,7057.0,84.7839,84.8623,84.6958,84.6958,7057.0
2020-07-17 12:15:00,86.42,86.47,86.37,86.37,5668.0,84.6566,84.7055,84.6076,84.6076,5668.0
2020-07-17 12:20:00,86.36,86.4,86.27,86.4,12433.0,84.5978,84.637,84.5096,84.637,12433.0
2020-07-17 12:25:00,86.38,86.38,86.18,86.24,10501.0,84.6174,84.6174,84.4215,84.4802,10501.0
2020-07-17 12:30:00,86.24,86.32,86.21,86.26,5699.0,84.4802,84.5586,84.4509,84.4998,5699.0
2020-07-17 12:35:00,86.29,86.3,86.16,86.21,5551.0,84.5292,84.539,84.4019,84.4509,5551.0
2020-07-17 12:40:00,86.24,86.26,86.13,86.13,6481.0,84.4802,84.4998,84.3725,84.3725,6481.0
2020-07-17 12:45:00,86.14,86.16,86.03,86.08,2950.0,84.3823,84.4019,84.2745,84.3235,2950.0
2020-07-17 12:50:00,86.08,86.08,86.0,86.06,4346.0,84.3235,84.3235,84.2451,84.3039,4346.0
2020-07-17 12:55:00,86.05,86.16,85.95,86.09,6638.0,84.2941,84.4019,84.1962,84.3333,6638.0
2020-07-17 13:00:00,86.1,86.1,85.94,86.0,5742.0,84.3431,84.3431,84.1864,84.2451,5742.0
2020-07-17 13:05:00,86.02,86.05,85.9,85.92,2301.0,84.2647,84.2941,84.1472,84.1668,2301.0
2020-07-17 13:10:00,85.91,85.96,85.79,85.79,14005.0,84.157,84.206,84.0394,84.0394,14005.0
2020-07-17 13:15:00,85.8,85.85,85.61,85.73,13255.0,84.0492,84.0982,83.8631,83.9806,13255.0
2020-07-17 13:20:00,85.73,85.83,85.7,85.83,10134.0,83.9806,84.0786,83.9513,84.0786,10134.0
2020-07-17 13:25:00,85.83,85.87,85.77,85.87,5140.0,84.0786,84.1178,84.0198,84.1178,5140.0
2020-07-17 13:30:00,85.82,85.9,85.79,85.79,3116.0,84.0688,84.1472,84.0394,84.0394,3116.0
2020-07-17 13:35:00,85.76,85.85,85.72,85.83,5517.0,84.01,84.0982,83.9709,84.0786,5517.0
2020-07-17 13:40:00,85.84,85.87,85.77,85.87,4553.0,84.0884,84.1178,84.0198,84.1178,4553.0
2020-07-17 13:45:00,85.9,85.9,85.81,85.85,6431.0,84.1472,84.1472,84.059,84.0982,6431.0
2020-07-17 13:50:00,85.84,85.95,85.83,85.92,4226.0,84.0884,84.1962,84.0786,84.1668,4226.0
2020-07-17 13:55:00,85.91,86.04,85.88,86.02,6131.0,84.157,84.2843,84.1276,84.2647,6131.0
2020-07-17 14:00:00,86.03,86.15,86.03,86.14,4850.0,84.2745,84.3921,84.2745,84.3823,4850.0
2020-07-17 14:05:00,86.13,86.27,86.13,86.27,5824.0,84.3725,84.5096,84.3725,84.5096,5824.0
2020-07-17 14:10:00,86.25,86.27,86.19,86.27,3200.0,84.49,84.5096,84.4313,84.5096,3200.0
2020-07-17 14:15:00,86.27,86.31,86.17,86.21,13128.0,84.5096,84.5488,84.4117,84.4509,13128.0
2020-07-17 14:20:00,86.23,86.23,86.09,86.16,5320.0,84.4704,84.4704,84.3333,84.4019,5320.0
2020-07-17 14:25:00,86.16,86.21,86.13,86.14,3190.0,84.4019,84.4509,84.3725,84.3823,3190.0
2020-07-17 14:30:00,86.16,86.16,86.06,86.07,4050.0,84.4019,84.4019,84.3039,84.3137,4050.0
2020-07-17 14:35:00,86.09,86.15,86.04,86.14,4395.0,84.3333,84.3921,84.2843,84.3823,4395.0
2020-07-17 14:40:00,86.16,86.22,86.14,86.19,4607.0,84.4019,84.4606,84.3823,84.4313,4607.0
2020-07-17 14:45:00,86.22,86.23,86.12,86.17,6365.0,84.4606,84.4704,84.3627,84.4117,6365.0
2020-07-17 14:50:00,86.18,86.28,86.18,86.24,4429.0,84.4215,84.5194,84.4215,84.4802,4429.0
2020-07-17 14:55:00,86.24,86.24,86.18,86.2,6908.0,84.4802,84.4802,84.4215,84.4411,6908.0
2020-07-17 15:00:00,86.19,86.24,86.07,86.17,11486.0,84.4313,84.4802,84.3137,84.4117,11486.0
2020-07-17 15:05:00,86.16,86.27,86.14,86.24,9407.0,84.4019,84.5096,84.3823,84.4802,9407.0
2020-07-17 15:10:00,86.24,86.32,86.2,86.29,5274.0,84.4802,84.5586,84.4411,84.5292,5274.0
2020-07-17 15:15:00,86.29,86.31,86.18,86.29,6944.0,84.5292,84.5488,84.4215,84.5292,6944.0
2020-07-17 15:20:00,86.27,86.41,86.27,86.31,5977.0,84.5096,84.6468,84.5096,84.5488,5977.0
2020-07-17 15:25:00,86.34,86.41,86.31,86.4,7158.0,84.5782,84.6468,84.5488,84.637,7158.0
2020-07-17 15:30:00,86.39,86.4,86.3,86.33,8520.0,84.6272,84.637,84.539,84.5684,8520.0
2020-07-17 15:35:00,86.32,86.45,86.31,86.44,12343.0,84.5586,84.686,84.5488,84.6762,12343.0
2020-07-17 15:40:00,86.44,86.59,86.41,86.58,14722.0,84.6762,84.8231,84.6468,84.8133,14722.0
2020-07-17 15:45:00,86.58,86.58,86.38,86.47,17031.0,84.8133,84.8133,84.6174,84.7055,17031.0
2020-07-17 15:50:00,86.51,86.51,86.24,86.24,19986.0,84.7447,84.7447,84.4802,84.4802,19986.0
2020-07-17 15:55:00,86.25,86.42,86.25,86.42,36256.0,84.49,84.6566,84.49,84.6566,36256.0
2020-07-20 09:30:00,86.93,87.34,86.69,86.84,38035.0,85.1562,85.5578,84.9211,85.068,38035.0
2020-07-20 09:35:00,86.9,86.98,86.45,86.75,12637.0,85.1268,85.2051,84.686,84.9798,12637.0
2020-07-20 09:40:00,86.69,86.75,86.52,86.63,10862.0,84.9211,84.9798,84.7545,84.8623,10862.0
2020-07-20 09:45:00,86.67,86.84,86.55,86.55,16530.0,84.9015,85.068,84.7839,84.7839,16530.0
2020-07-20 09:50:00,86.52,86.79,86.42,86.79,6907.0,84.7545,85.019,84.6566,85.019,6907.0
2020-07-20 09:55:00,86.8,86.95,86.71,86.9,12337.0,85.0288,85.1758,84.9407,85.1268,12337.0
2020-07-20 10:00:00,86.98,87.3,86.81,87.3,24090.0,85.2051,85.5186,85.0386,85.5186,24090.0
2020-07-20 10:05:00,87.31,87.52,87.26,87.45,9017.0,85.5284,85.7341,85.4794,85.6656,9017.0
2020-07-20 10:10:00,87.41,87.61,87.32,87.57,11235.0,85.6264,85.8223,85.5382,85.7831,11235.0
2020-07-20 10:15:00,87.56,87.68,87.44,87.6,18514.0,85.7733,85.8909,85.6558,85.8125,18514.0
2020-07-20 10:20:00,87.64,87.69,87.49,87.55,13118.0,85.8517,85.9007,85.7047,85.7635,13118.0
2020-07-20 10:25:00,87.56,87.88,87.51,87.87,12992.0,85.7733,86.0868,85.7243,86.077,12992.0
2020-07-20 10:30:00,87.86,87.93,87.8,87.86,12547.0,86.0672,86.1358,86.0084,86.0672,12547.0
2020-07-20 10:35:00,87.94,87.95,87.8,87.84,11644.0,86.1456,86.1553,86.0084,86.0476,11644.0
2020-07-20 10:40:00,87.87,88.08,87.87,87.93,9334.0,86.077,86.2827,86.077,86.1358,9334.0
2020-07-20 10:45:00,87.89,88.07,87.86,88.02,11510.0,86.0966,86.2729,86.0672,86.2239,11510.0
2020-07-20 10:50:00,87.99,88.09,87.79,88.09,11995.0,86.1945,86.2925,85.9986,86.2925,11995.0
2020-07-20 10:55:00,88.16,88.18,87.83,87.96,9242.0,86.3611,86.3807,86.0378,86.1651,9242.0
2020-07-20 11:00:00,88.01,88.06,87.73,87.91,13388.0,86.2141,86.2631,85.9398,86.1162,13388.0
2020-07-20 11:05:00,87.95,88.06,87.95,87.97,12329.0,86.1553,86.2631,86.1553,86.1749,12329.0
2020-07-20 11:10:00,87.99,88.26,87.99,88.21,9603.0,86.1945,86.459,86.1945,86.41,9603.0
2020-07-20 11:15:00,88.28,88.43,88.23,88.26,10041.0,86.4786,86.6256,86.4296,86.459,10041.0
2020-07-20 11:20:00,88.29,88.36,88.16,88.29,15045.0,86.4884,86.557,86.3611,86.4884,15045.0
2020-07-20 11:25:00,88.3,88.45,88.21,88.28,9429.0,86.4982,86.6451,86.41,86.4786,9429.0
2020-07-20 11:30:00,88.32,88.37,88.13,88.2,15986.0,86.5178,86.5668,86.3317,86.4002,15986.0
2020-07-20 11:35:00,88.2,88.34,88.15,88.29,9965.0,86.4002,86.5374,86.3513,86.4884,9965.0
2020-07-20 11:40:00,88.3,88.43,88.3,88.41,5427.0,86.4982,86.6256,86.4982,86.606,5427.0
2020-07-20 11:45:00,88.39,88.47,88.29,88.42,9037.0,86.5864,86.6647,86.4884,86.6158,9037.0
2020-07-20 11:50:00,88.41,88.45,88.32,88.45,6553.0,86.606,86.6451,86.5178,86.6451,6553.0
2020-07-20 11:55:00,88.46,88.46,88.34,88.42,7705.0,86.6549,86.6549,86.5374,86.6158,7705.0
2020-07-20 12:00:00,88.42,88.48,88.06,88.3,25357.0,86.6158,86.6745,86.2631,86.4982,25357.0
2020-07-20 12:05:00,88.31,88.56,88.29,88.45,15964.0,86.508,86.7529,86.4884,86.6451,15964.0
2020-07-20 12:10:00,88.48,88.67,88.48,88.6,13255.0,86.6745,86.8607,86.6745,86.7921,13255.0
2020-07-20 12:15:00,88.6,88.62,88.45,88.54,10653.0,86.7921,86.8117,86.6451,86.7333,10653.0
2020-07-20 12:20:00,88.53,88.57,88.44,88.55,12065.0,86.7235,86.7627,86.6353,86.7431,12065.0
2020-07-20 12:25:00,88.51,88.55,88.35,88.4,8245.0,86.7039,86.7431,86.5472,86.5962,8245.0
2020-07-20 12:30:00,88.42,88.55,88.41,88.53,8634.0,86.6158,86.7431,86.606,86.7235,8634.0
2020-07-20 12:35:00,88.51,88.57,88.49,88.55,5746.0,86.7039,86.7627,86.6843,86.7431,5746.0
2020-07-20 12:40:00,88.55,88.65,88.52,88.6,9265.0,86.7431,86.8411,86.7137,86.7921,9265.0
2020-07-20 12:45:00,88.59,88.66,88.57,88.63,6795.0,86.7823,86.8509,86.7627,86.8215,6795.0
2020-07-20 12:50:00,88.64,88.71,88.61,88.7,14933.0,86.8313,86.8998,86.8019,86.89,14933.0
2020-07-20 12:55:00,88.7,88.7,88.51,88.65,13959.0,86.89,86.89,86.7039,86.8411,13959.0
2020-07-20 13:00:00,88.66,88.77,88.66,88.77,5394.0,86.8509,86.9586,86.8509,86.9586,5394.0
2020-07-20 13:05:00,88.77,88.78,88.67,88.67,8417.0,86.9586,86.9684,86.8607,86.8607,8417.0
2020-07-20 13:10:00,88.68,88.78,88.66,88.73,5640.0,86.8705,86.9684,86.8509,86.9194,5640.0
2020-07-20 13:15:00,88.75,88.79,88.63,88.64,11282.0,86.939,86.9782,86.8215,86.8313,11282.0
2020-07-20 13:20:00,88.62,88.62,88.53,88.6,6386.0,86.8117,86.8117,86.7235,86.7921,6386.0
2020-07-20 13:25:00,88.61,88.7,88.55,88.66,7050.0,86.8019,86.89,86.7431,86.8509,7050.0
2020-07-20 13:30:00,88.66,88.69,88.46,88.55,7784.0,86.8509,86.8802,86.6549,86.7431,7784.0
2020-07-20 13:35:00,88.55,88.71,88.54,88.71,6399.0,86.7431,86.8998,86.7333,86.8998,6399.0
2020-07-20 13:40:00,88.77,88.86,88.76,88.8,8871.0,86.9586,87.0468,86.9488,86.988,8871.0
2020-07-20 13:45:00,88.79,88.86,88.74,88.78,8948.0,86.9782,87.0468,86.9292,86.9684,8948.0
2020-07-20 13:50:00,88.78,88.87,88.76,88.81,6933.0,86.9684,87.0566,86.9488,86.9978,6933.0
2020-07-20 13:55:00,88.8,88.82,88.67,88.7,6169.0,86.988,87.0076,86.8607,86.89,6169.0
2020-07-20 14:00:00,88.7,88.93,88.69,88.93,10419.0,86.89,87.1154,86.8802,87.1154,10419.0
2020-07-20 14:05:00,88.96,89.05,88.95,89.0,10677.0,87.1447,87.2329,87.1349,87.1839,10677.0
2020-07-20 14:10:00,89.01,89.18,89.01,89.18,7051.0,87.1937,87.3602,87.1937,87.3602,7051.0
2020-07-20 14:15:00,89.18,89.24,89.12,89.24,10750.0,87.3602,87.419,87.3015,87.419,10750.0
2020-07-20 14:20:00,89.24,89.25,89.12,89.22,11098.0,87.419,87.4288,87.3015,87.3994,11098.0
2020-07-20 14:25:00,89.27,89.42,89.17,89.38,12193.0,87.4484,87.5954,87.3505,87.5562,12193.0
2020-07-20 14:30:00,89.36,89.36,88.4,89.34,38391.0,87.5366,87.5366,86.5962,87.517,38391.0
2020-07-20 14:35:00,89.34,89.34,89.2,89.25,3450.0,87.517,87.517,87.3798,87.4288,3450.0
2020-07-20 14:40:00,89.24,89.39,89.23,89.25,7324.0,87.419,87.566,87.4092,87.4288,7324.0
2020-07-20 14:45:00,89.26,89.26,89.15,89.22,8380.0,87.4386,87.4386,87.3309,87.3994,8380.0
2020-07-20 14:50:00,89.23,89.28,89.2,89.25,3766.0,87.4092,87.4582,87.3798,87.4288,3766.0
2020-07-20 14:55:00,89.24,89.3,89.23,89.28,5698.0,87.419,87.4778,87.4092,87.4582,5698.0
2020-07-20 15:00:00,89.27,89.38,89.26,89.35,45360.0,87.4484,87.5562,87.4386,87.5268,45360.0
2020-07-20 15:05:00,89.35,89.42,89.2,89.2,8327.0,87.5268,87.5954,87.3798,87.3798,8327.0
2020-07-20 15:10:00,89.21,89.36,89.21,89.34,11592.0,87.3896,87.5366,87.3896,87.517,11592.0
2020-07-20 15:15:00,89.34,89.63,89.32,89.6,12031.0,87.517,87.8011,87.4974,87.7717,12031.0
2020-07-20 15:20:00,89.59,89.69,89.56,89.62,10938.0,87.7619,87.8598,87.7325,87.7913,10938.0
2020-07-20 15:25:00,89.61,89.66,89.53,89.6,11516.0,87.7815,87.8305,87.7031,87.7717,11516.0
2020-07-20 15:30:00,89.61,89.62,89.52,89.58,15734.0,87.7815,87.7913,87.6933,87.7521,15734.0
2020-07-20 15:35:00,89.59,89.67,89.5,89.64,13448.0,87.7619,87.8403,87.6737,87.8109,13448.0
2020-07-20 15:40:00,89.64,89.66,89.51,89.55,10500.0,87.8109,87.8305,87.6835,87.7227,10500.0
2020-07-20 15:45:00,89.56,89.67,89.5,89.51,19759.0,87.7325,87.8403,87.6737,87.6835,19759.0
2020-07-20 15:50:00,89.52,89.86,89.51,89.84,66100.0,87.6933,88.0264,87.6835,88.0068,66100.0
2020-07-20 15:55:00,89.84,89.84,89.65,89.74,81435.0,88.0068,88.0068,87.8207,87.9088,81435.0
2020-07-21 09:30:00,89.78,90.28,89.19,89.96,87642.0,87.948,88.4378,87.37,88.1243,87642.0
2020-07-21 09:35:00,89.98,90.1,89.37,89.53,11655.0,88.1439,88.2615,87.5464,87.7031,11655.0
2020-07-21 09:40:00,89.54,89.93,89.1,89.33,23696.0,87.7129,88.0949,87.2819,87.5072,23696.0
2020-07-21 09:45:00,89.44,89.44,89.0,89.42,10357.0,87.6149,87.6149,87.1839,87.5954,10357.0
2020-07-21 09:50:00,89.36,89.75,89.21,89.72,9082.0,87.5366,87.9186,87.3896,87.8892,9082.0
2020-07-21 09:55:00,89.76,90.16,89.66,89.93,11210.0,87.9284,88.3203,87.8305,88.0949,11210.0
2020-07-21 10:00:00,89.95,90.04,89.61,89.79,14842.0,88.1145,88.2027,87.7815,87.9578,14842.0
2020-07-21 10:05:00,89.92,89.92,89.47,89.47,11763.0,88.0851,88.0851,87.6443,87.6443,11763.0
2020-07-21 10:10:00,89.48,89.63,89.28,89.34,10824.0,87.6541,87.8011,87.4582,87.517,10824.0
2020-07-21 10:15:00,89.36,89.55,89.31,89.38,7124.0,87.5366,87.7227,87.4876,87.5562,7124.0
2020-07-21 10:20:00,89.38,89.38,88.82,88.97,19350.0,87.5562,87.5562,87.0076,87.1545,19350.0
2020-07-21 10:25:00,88.98,89.07,88.64,88.98,10635.0,87.1643,87.2525,86.8313,87.1643,10635.0
2020-07-21 10:30:00,89.01,89.18,88.76,88.78,9096.0,87.1937,87.3602,86.9488,86.9684,9096.0
2020-07-21 10:35:00,88.81,88.83,88.63,88.67,5214.0,86.9978,87.0174,86.8215,86.8607,5214.0
2020-07-21 10:40:00,88.69,88.85,88.41,88.58,11562.0,86.8802,87.037,86.606,86.7725,11562.0
2020-07-21 10:45:00,88.56,88.81,88.53,88.63,7183.0,86.7529,86.9978,86.7235,86.8215,7183.0
2020-07-21 10:50:00,88.67,89.05,88.66,89.04,16236.0,86.8607,87.2329,86.8509,87.2231,16236.0
2020-07-21 10:55:00,89.03,89.15,88.8,88.89,13289.0,87.2133,87.3309,86.988,87.0762,13289.0
2020-07-21 11:00:00,88.95,89.13,88.93,89.05,7113.0,87.1349,87.3113,87.1154,87.2329,7113.0
2020-07-21 11:05:00,89.08,89.15,88.74,88.78,8122.0,87.2623,87.3309,86.9292,86.9684,8122.0
2020-07-21 11:10:00,88.79,88.83,88.52,88.73,7017.0,86.9782,87.0174,86.7137,86.9194,7017.0
2020-07-21 11:15:00,88.72,89.07,88.66,88.91,13593.0,86.9096,87.2525,86.8509,87.0958,13593.0
2020-07-21 11:20:00,88.92,89.1,88.9,89.04,11319.0,87.1056,87.2819,87.086,87.2231,11319.0
2020-07-21 11:25:00,89.06,89.1,88.75,89.1,8540.0,87.2427,87.2819,86.939,87.2819,8540.0
2020-07-21 11:30:00,89.13,89.21,89.01,89.11,8394.0,87.3113,87.3896,87.1937,87.2917,8394.0
2020-07-21 11:35:00,89.1,89.12,88.78,88.85,8068.0,87.2819,87.3015,86.9684,87.037,8068.0
2020-07-21 11:40:00,88.94,89.08,88.82,88.84,7599.0,87.1251,87.2623,87.0076,87.0272,7599.0
2020-07-21 11:45:00,88.85,88.99,88.7,88.73,8648.0,87.037,87.1741,86.89,86.9194,8648.0
2020-07-21 11:50:00,88.78,88.78,88.53,88.6,22733.0,86.9684,86.9684,86.7235,86.7921,22733.0
2020-07-21 11:55:00,88.57,88.73,88.48,88.73,13761.0,86.7627,86.9194,86.6745,86.9194,13761.0
2020-07-21 12:00:00,88.85,88.91,88.8,88.9,12060.0,87.037,87.0958,86.988,87.086,12060.0
2020-07-21 12:05:00,88.93,89.02,88.79,88.8,14177.0,87.1154,87.2035,86.9782,86.988,14177.0
2020-07-21 12:10:00,88.79,89.08,88.76,89.03,31667.0,86.9782,87.2623,86.9488,87.2133,31667.0
2020-07-21 12:15:00,88.98,89.02,88.78,88.9,18862.0,87.1643,87.2035,86.9684,87.086,18862.0
2020-07-21 12:20:00,88.92,89.05,88.8,88.98,60603.0,87.1056,87.2329,86.988,87.1643,60603.0
2020-07-21 12:25:00,88.99,89.24,88.99,89.23,10011.0,87.1741,87.419,87.1741,87.4092,10011.0
2020-07-21 12:30:00,89.24,89.43,89.24,89.37,16742.0,87.419,87.6051,87.419,87.5464,16742.0
2020-07-21 12:35:00,89.37,89.42,89.31,89.35,17506.0,87.5464,87.5954,87.4876,87.5268,17506.0
2020-07-21 12:40:00,89.35,89.39,89.18,89.36,20196.0,87.5268,87.566,87.3602,87.5366,20196.0
2020-07-21 12:45:00,89.34,89.34,89.26,89.29,16120.0,87.517,87.517,87.4386,87.468,16120.0
2020-07-21 12:50:00,89.3,89.31,89.21,89.31,8351.0,87.4778,87.4876,87.3896,87.4876,8351.0
2020-07-21 12:55:00,89.34,89.68,89.32,89.58,65582.0,87.517,87.85,87.4974,87.7521,65582.0
2020-07-21 13:00:00,89.58,89.67,89.32,89.53,115248.0,87.7521,87.8403,87.4974,87.7031,115248.0
2020-07-21 13:05:00,89.52,89.72,89.45,89.64,35812.0,87.6933,87.8892,87.6247,87.8109,35812.0
2020-07-21 13:10:00,89.66,89.79,89.58,89.74,44167.0,87.8305,87.9578,87.7521,87.9088,44167.0
2020-07-21 13:15:00,89.77,89.93,89.67,89.91,54891.0,87.9382,88.0949,87.8403,88.0754,54891.0
2020-07-21 13:20:00,89.91,90.0,89.9,90.0,47750.0,88.0754,88.1635,88.0656,88.1635,47750.0
2020-07-21 13:25:00,90.0,90.02,89.81,89.81,57960.0,88.1635,88.1831,87.9774,87.9774,57960.0
2020-07-21 13:30:00,89.8,90.05,89.72,89.92,51492.0,87.9676,88.2125,87.8892,88.0851,51492.0
2020-07-21 13:35:00,89.93,90.2,89.82,89.83,40222.0,88.0949,88.3594,87.9872,87.997,40222.0
2020-07-21 13:40:00,89.8,90.13,89.8,90.06,24103.0,87.9676,88.2909,87.9676,88.2223,24103.0
2020-07-21 13:45:00,90.04,90.12,89.88,90.1,35074.0,88.2027,88.2811,88.046,88.2615,35074.0
2020-07-21 13:50:00,90.13,90.15,90.0,90.09,24256.0,88.2909,88.3105,88.1635,88.2517,24256.0
2020-07-21 13:55:00,90.12,90.13,89.95,90.09,23078.0,88.2811,88.2909,88.1145,88.2517,23078.0
2020-07-21 14:00:00,90.09,90.21,90.02,90.12,58517.0,88.2517,88.3692,88.1831,88.2811,58517.0
2020-07-21 14:05:00,90.12,90.25,90.08,90.2,24071.0,88.2811,88.4084,88.2419,88.3594,24071.0
2020-07-21 14:10:00,90.2,90.25,90.08,90.17,25049.0,88.3594,88.4084,88.2419,88.33,25049.0
2020-07-21 14:15:00,90.17,90.38,90.17,90.17,23901.0,88.33,88.5358,88.33,88.33,23901.0
2020-07-21 14:20:00,90.22,90.32,90.18,90.23,16976.0,88.379,88.477,88.3398,88.3888,16976.0
2020-07-21 14:25:00,90.19,90.33,90.19,90.21,30134.0,88.3496,88.4868,88.3496,88.3692,30134.0
2020-07-21 14:30:00,90.23,90.25,90.08,90.11,24249.0,88.3888,88.4084,88.2419,88.2713,24249.0
2020-07-21 14:35:00,90.12,90.25,90.07,90.21,23443.0,88.2811,88.4084,88.2321,88.3692,23443.0
2020-07-21 14:40:00,90.21,90.25,90.16,90.21,23172.0,88.3692,88.4084,88.3203,88.3692,23172.0
2020-07-21 14:45:00,90.21,90.3,90.13,90.22,20230.0,88.3692,88.4574,88.2909,88.379,20230.0
2020-07-21 14:50:00,90.23,90.31,90.09,90.17,30378.0,88.3888,88.4672,88.2517,88.33,30378.0
2020-07-21 14:55:00,90.2,90.3,90.12,90.26,23841.0,88.3594,88.4574,88.2811,88.4182,23841.0
2020-07-21 15:00:00,90.26,90.26,90.08,90.14,18094.0,88.4182,88.4182,88.2419,88.3007,18094.0
2020-07-21 15:05:00,90.16,90.19,90.08,90.09,30836.0,88.3203,88.3496,88.2419,88.2517,30836.0
2020-07-21 15:10:00,90.11,90.11,89.71,89.79,46655.0,88.2713,88.2713,87.8794,87.9578,46655.0
2020-07-21 15:15:00,89.77,89.77,89.62,89.76,27123.0,87.9382,87.9382,87.7913,87.9284,27123.0
2020-07-21 15:20:00,89.75,89.9,89.64,89.84,22502.0,87.9186,88.0656,87.8109,88.0068,22502.0
2020-07-21 15:25:00,89.84,89.97,89.67,89.7,30193.0,88.0068,88.1341,87.8403,87.8696,30193.0
2020-07-21 15:30:00,89.71,89.81,89.54,89.56,27858.0,87.8794,87.9774,87.7129,87.7325,27858.0
2020-07-21 15:35:00,89.55,89.66,89.5,89.64,17974.0,87.7227,87.8305,87.6737,87.8109,17974.0
2020-07-21 15:40:00,89.62,89.79,89.6,89.79,51603.0,87.7913,87.9578,87.7717,87.9578,51603.0
2020-07-21 15:45:00,89.78,90.02,89.77,89.97,35457.0,87.948,88.1831,87.9382,88.1341,35457.0
2020-07-21 15:50:00,89.96,89.96,89.51,89.64,74549.0,88.1243,88.1243,87.6835,87.8109,74549.0
2020-07-21 15:55:00,89.62,89.87,89.6,89.73,102423.0,87.7913,88.0362,87.7717,87.899,102423.0
2020-07-22 09:30:00,89.24,89.99,87.28,87.91,300178.0,87.419,88.1537,85.499,86.1162,300178.0
2020-07-22 09:35:00,87.82,88.15,86.49,87.31,125579.0,86.028,86.3513,84.7251,85.5284,125579.0
2020-07-22 09:40:00,87.27,87.99,86.95,87.91,88664.0,85.4892,86.1945,85.1758,86.1162,88664.0
2020-07-22 09:45:00,87.83,89.1,87.83,88.67,106354.0,86.0378,87.2819,86.0378,86.8607,106354.0
2020-07-22 09:50:00,88.65,89.0,87.95,88.97,64724.0,86.8411,87.1839,86.1553,87.1545,64724.0
2020-07-22 09:55:00,89.02,89.29,88.85,88.98,61086.0,87.2035,87.468,87.037,87.1643,61086.0
2020-07-22 10:00:00,89.0,89.87,88.91,89.79,78538.0,87.1839,88.0362,87.0958,87.9578,78538.0
2020-07-22 10:05:00,89.84,90.23,89.53,89.84,47972.0,88.0068,88.3888,87.7031,88.0068,47972.0
2020-07-22 10:10:00,89.83,89.92,89.59,89.69,70297.0,87.997,88.0851,87.7619,87.8598,70297.0
2020-07-22 10:15:00,89.7,89.75,89.34,89.5,79349.0,87.8696,87.9186,87.517,87.6737,79349.0
2020-07-22 10:20:00,89.56,89.65,89.03,89.09,29064.0,87.7325,87.8207,87.2133,87.2721,29064.0
2020-07-22 10:25:00,89.04,89.1,88.59,88.59,25092.0,87.2231,87.2819,86.7823,86.7823,25092.0
2020-07-22 10:30:00,88.7,89.08,88.62,88.92,19983.0,86.89,87.2623,86.8117,87.1056,19983.0
2020-07-22 10:35:00,88.92,89.5,88.8,89.41,26485.0,87.1056,87.6737,86.988,87.5856,26485.0
2020-07-22 10:40:00,89.35,89.58,89.22,89.58,23414.0,87.5268,87.7521,87.3994,87.7521,23414.0
2020-07-22 10:45:00,89.64,89.64,89.09,89.21,27474.0,87.8109,87.8109,87.2721,87.3896,27474.0
2020-07-22 10:50:00,89.16,89.16,88.8,89.02,29938.0,87.3407,87.3407,86.988,87.2035,29938.0
2020-07-22 10:55:00,89.06,89.17,88.6,88.73,23880.0,87.2427,87.3505,86.7921,86.9194,23880.0
2020-07-22 11:00:00,88.75,88.95,88.72,88.92,6467.0,86.939,87.1349,86.9096,87.1056,6467.0
2020-07-22 11:05:00,88.96,88.96,88.24,88.25,31940.0,87.1447,87.1447,86.4394,86.4492,31940.0
2020-07-22 11:10:00,88.24,88.41,88.04,88.07,22389.0,86.4394,86.606,86.2435,86.2729,22389.0
2020-07-22 11:15:00,88.09,88.5,88.02,88.42,20686.0,86.2925,86.6941,86.2239,86.6158,20686.0
2020-07-22 11:20:00,88.4,88.42,88.17,88.22,15833.0,86.5962,86.6158,86.3709,86.4198,15833.0
2020-07-22 11:25:00,88.22,88.57,88.22,88.56,17164.0,86.4198,86.7627,86.4198,86.7529,17164.0
2020-07-22 11:30:00,88.57,88.75,88.5,88.62,15911.0,86.7627,86.939,86.6941,86.8117,15911.0
2020-07-22 11:35:00,88.67,88.75,88.41,88.62,18792.0,86.8607,86.939,86.606,86.8117,18792.0
2020-07-22 11:40:00,88.61,88.89,88.61,88.84,10608.0,86.8019,87.0762,86.8019,87.0272,10608.0
2020-07-22 11:45:00,88.85,89.0,88.73,89.0,12981.0,87.037,87.1839,86.9194,87.1839,12981.0
2020-07-22 11:50:00,88.97,88.97,88.84,88.86,15776.0,87.1545,87.1545,87.0272,87.0468,15776.0
2020-07-22 11:55:00,88.89,89.16,88.88,89.07,24417.0,87.0762,87.3407,87.0664,87.2525,24417.0
2020-07-22 12:00:00,89.09,89.17,88.9,88.93,15181.0,87.2721,87.3505,87.086,87.1154,15181.0
2020-07-22 12:05:00,88.93,89.1,88.92,89.1,20506.0,87.1154,87.2819,87.1056,87.2819,20506.0
2020-07-22 12:10:00,89.08,89.54,89.08,89.5,25568.0,87.2623,87.7129,87.2623,87.6737,25568.0
2020-07-22 12:15:00,89.53,89.61,89.39,89.43,25480.0,87.7031,87.7815,87.566,87.6051,25480.0
2020-07-22 12:20:00,89.43,89.59,89.4,89.51,16504.0,87.6051,87.7619,87.5758,87.6835,16504.0
2020-07-22 12:25:00,89.51,89.58,89.21,89.22,17071.0,87.6835,87.7521,87.3896,87.3994,17071.0
2020-07-22 12:30:00,89.2,89.31,89.09,89.17,19832.0,87.3798,87.4876,87.2721,87.3505,19832.0
2020-07-22 12:35:00,89.2,89.2,88.84,88.9,15424.0,87.3798,87.3798,87.0272,87.086,15424.0
2020-07-22 12:40:00,88.9,88.9,88.8,88.88,11034.0,87.086,87.086,86.988,87.0664,11034.0
2020-07-22 12:45:00,88.88,88.97,88.72,88.97,15111.0,87.0664,87.1545,86.9096,87.1545,15111.0
2020-07-22 12:50:00,89.01,89.06,88.91,88.96,17312.0,87.1937,87.2427,87.0958,87.1447,17312.0
2020-07-22 12:55:00,88.99,89.05,88.91,89.05,19117.0,87.1741,87.2329,87.0958,87.2329,19117.0
2020-07-22 13:00:00,89.05,89.07,88.51,88.56,31131.0,87.2329,87.2525,86.7039,86.7529,31131.0
2020-07-22 13:05:00,88.56,88.56,88.15,88.15,20111.0,86.7529,86.7529,86.3513,86.3513,20111.0
2020-07-22 13:10:00,88.16,88.34,88.16,88.28,7516.0,86.3611,86.5374,86.3611,86.4786,7516.0
2020-07-22 13:15:00,88.26,88.5,88.21,88.48,13390.0,86.459,86.6941,86.41,86.6745,13390.0
2020-07-22 13:20:00,88.47,88.58,88.38,88.58,8495.0,86.6647,86.7725,86.5766,86.7725,8495.0
2020-07-22 13:25:00,88.58,88.58,88.28,88.33,7551.0,86.7725,86.7725,86.4786,86.5276,7551.0
2020-07-22 13:30:00,88.36,88.38,88.12,88.23,15328.0,86.557,86.5766,86.3219,86.4296,15328.0
2020-07-22 13:35:00,88.22,88.25,88.07,88.13,10183.0,86.4198,86.4492,86.2729,86.3317,10183.0
2020-07-22 13:40:00,88.13,88.27,88.13,88.22,9100.0,86.3317,86.4688,86.3317,86.4198,9100.0
2020-07-22 13:45:00,88.2,88.34,88.02,88.09,16576.0,86.4002,86.5374,86.2239,86.2925,16576.0
2020-07-22 13:50:00,88.09,88.09,87.84,87.96,20719.0,86.2925,86.2925,86.0476,86.1651,20719.0
2020-07-22 13:55:00,87.97,88.08,87.88,88.01,14205.0,86.1749,86.2827,86.0868,86.2141,14205.0
2020-07-22 14:00:00,88.01,88.13,87.97,88.12,12797.0,86.2141,86.3317,86.1749,86.3219,12797.0
2020-07-22 14:05:00,88.11,88.31,88.03,88.29,16013.0,86.3121,86.508,86.2337,86.4884,16013.0
2020-07-22 14:10:00,88.28,88.37,88.15,88.22,14857.0,86.4786,86.5668,86.3513,86.4198,14857.0
2020-07-22 14:15:00,88.2,88.31,88.17,88.29,9981.0,86.4002,86.508,86.3709,86.4884,9981.0
2020-07-22 14:20:00,88.26,88.27,88.05,88.11,14170.0,86.459,86.4688,86.2533,86.3121,14170.0
2020-07-22 14:25:00,88.13,88.25,88.1,88.17,9013.0,86.3317,86.4492,86.3023,86.3709,9013.0
2020-07-22 14:30:00,88.17,88.19,87.91,88.04,13864.0,86.3709,86.3905,86.1162,86.2435,13864.0
2020-07-22 14:35:00,88.03,88.12,87.91,88.11,14028.0,86.2337,86.3219,86.1162,86.3121,14028.0
2020-07-22 14:40:00,88.08,88.34,88.02,88.34,9692.0,86.2827,86.5374,86.2239,86.5374,9692.0
2020-07-22 14:45:00,88.32,88.43,88.17,88.31,11350.0,86.5178,86.6256,86.3709,86.508,11350.0
2020-07-22 14:50:00,88.3,88.5,88.23,88.5,15228.0,86.4982,86.6941,86.4296,86.6941,15228.0
2020-07-22 14:55:00,88.48,88.67,88.36,88.44,24394.0,86.6745,86.8607,86.557,86.6353,24394.0
2020-07-22 15:00:00,88.44,88.65,88.42,88.58,16750.0,86.6353,86.8411,86.6158,86.7725,16750.0
2020-07-22 15:05:00,88.56,88.9,88.54,88.89,18807.0,86.7529,87.086,86.7333,87.0762,18807.0
2020-07-22 15:10:00,88.88,89.08,88.77,89.05,25649.0,87.0664,87.2623,86.9586,87.2329,25649.0
2020-07-22 15:15:00,89.05,89.05,88.86,88.87,24004.0,87.2329,87.2329,87.0468,87.0566,24004.0
2020-07-22 15:20:00,88.88,89.0,88.81,89.0,16998.0,87.0664,87.1839,86.9978,87.1839,16998.0
2020-07-22 15:25:00,89.04,89.04,88.69,88.75,19161.0,87.2231,87.2231,86.8802,86.939,19161.0
2020-07-22 15:30:00,88.81,89.02,88.8,88.92,18251.0,86.9978,87.2035,86.988,87.1056,18251.0
2020-07-22 15:35:00,88.93,89.24,88.92,89.17,22516.0,87.1154,87.419,87.1056,87.3505,22516.0
2020-07-22 15:40:00,89.17,89.23,89.08,89.21,22775.0,87.3505,87.4092,87.2623,87.3896,22775.0
2020-07-22 15:45:00,89.22,89.44,89.21,89.33,42294.0,87.3994,87.6149,87.3896,87.5072,42294.0
2020-07-22 15:50:00,89.33,89.58,89.32,89.45,66057.0,87.5072,87.7521,87.4974,87.6247,66057.0
2020-07-22 15:55:00,89.46,89.61,89.37,89.58,101212.0,87.6345,87.7815,87.5464,87.7521,101212.0
2020-07-23 09:30:00,89.5,89.84,89.1,89.57,29623.0,87.6737,88.0068,87.2819,87.7423,29623.0
2020-07-23 09:35:00,89.61,90.5,89.59,89.76,84451.0,87.7815,88.6533,87.7619,87.9284,84451.0
2020-07-23 09:40:00,89.72,89.88,89.31,89.35,28081.0,87.8892,88.046,87.4876,87.5268,28081.0
2020-07-23 09:45:00,89.39,89.81,89.39,89.77,14892.0,87.566,87.9774,87.566,87.9382,14892.0
2020-07-23 09:50:00,89.79,89.97,89.78,89.9,29979.0,87.9578,88.1341,87.948,88.0656,29979.0
2020-07-23 09:55:00,89.89,90.25,89.78,90.11,36773.0,88.0558,88.4084,87.948,88.2713,36773.0
2020-07-23 10:00:00,90.05,90.47,89.98,90.25,32694.0,88.2125,88.6239,88.1439,88.4084,32694.0
2020-07-23 10:05:00,90.23,90.42,90.14,90.37,21710.0,88.3888,88.5749,88.3007,88.526,21710.0
2020-07-23 10:10:00,90.33,90.33,89.53,89.71,18407.0,88.4868,88.4868,87.7031,87.8794,18407.0
2020-07-23 10:15:00,89.7,89.82,89.46,89.46,12690.0,87.8696,87.9872,87.6345,87.6345,12690.0
2020-07-23 10:20:00,89.44,89.8,89.4,89.79,14605.0,87.6149,87.9676,87.5758,87.9578,14605.0
2020-07-23 10:25:00,89.8,89.84,89.61,89.72,9429.0,87.9676,88.0068,87.7815,87.8892,9429.0
2020-07-23 10:30:00,89.73,89.97,89.68,89.94,13922.0,87.899,88.1341,87.85,88.1047,13922.0
2020-07-23 10:35:00,89.95,90.2,89.95,90.09,23059.0,88.1145,88.3594,88.1145,88.2517,23059.0
2020-07-23 10:40:00,90.09,90.27,90.07,90.21,13911.0,88.2517,88.428,88.2321,88.3692,13911.0
2020-07-23 10:45:00,90.2,90.27,90.04,90.18,15958.0,88.3594,88.428,88.2027,88.3398,15958.0
2020-07-23 10:50:00,90.11,90.28,89.88,89.93,24879.0,88.2713,88.4378,88.046,88.0949,24879.0
2020-07-23 10:55:00,89.98,90.12,89.9,90.01,9490.0,88.1439,88.2811,88.0656,88.1733,9490.0
2020-07-23 11:00:00,89.99,90.12,89.77,89.79,13098.0,88.1537,88.2811,87.9382,87.9578,13098.0
2020-07-23 11:05:00,89.68,89.96,89.64,89.95,13686.0,87.85,88.1243,87.8109,88.1145,13686.0
2020-07-23 11:10:00,89.98,90.35,89.91,90.3,12131.0,88.1439,88.5064,88.0754,88.4574,12131.0
2020-07-23 11:15:00,90.29,90.33,90.21,90.31,10685.0,88.4476,88.4868,88.3692,88.4672,10685.0
2020-07-23 11:20:00,90.31,90.32,90.1,90.19,7211.0,88.4672,88.477,88.2615,88.3496,7211.0
2020-07-23 11:25:00,90.22,90.48,90.21,90.33,8683.0,88.379,88.6337,88.3692,88.4868,8683.0
2020-07-23 11:30:00,90.29,90.54,90.24,90.51,14843.0,88.4476,88.6925,88.3986,88.6631,14843.0
2020-07-23 11:35:00,90.49,90.65,90.34,90.58,16810.0,88.6435,88.8003,88.4966,88.7317,16810.0
2020-07-23 11:40:00,90.55,90.56,90.37,90.41,21469.0,88.7023,88.7121,88.526,88.5652,21469.0
2020-07-23 11:45:00,90.38,90.38,90.17,90.18,12173.0,88.5358,88.5358,88.33,88.3398,12173.0
2020-07-23 11:50:00,90.15,90.17,89.54,89.6,23324.0,88.3105,88.33,87.7129,87.7717,23324.0
2020-07-23 11:55:00,89.58,89.77,89.58,89.64,15850.0,87.7521,87.9382,87.7521,87.8109,15850.0
2020-07-23 12:00:00,89.64,89.64,89.12,89.12,20301.0,87.8109,87.8109,87.3015,87.3015,20301.0
2020-07-23 12:05:00,89.09,89.09,88.65,88.65,21549.0,87.2721,87.2721,86.8411,86.8411,21549.0
2020-07-23 12:10:00,88.64,88.84,88.62,88.75,16284.0,86.8313,87.0272,86.8117,86.939,16284.0
2020-07-23 12:15:00,88.73,88.74,88.33,88.34,49234.0,86.9194,86.9292,86.5276,86.5374,49234.0
2020-07-23 12:20:00,88.29,88.41,88.08,88.11,27935.0,86.4884,86.606,86.2827,86.3121,27935.0
2020-07-23 12:25:00,88.06,88.15,87.83,87.83,25111.0,86.2631,86.3513,86.0378,86.0378,25111.0
2020-07-23 12:30:00,87.83,87.96,87.43,87.44,32608.0,86.0378,86.1651,85.646,85.6558,32608.0
2020-07-23 12:35:00,87.48,87.54,87.08,87.12,27970.0,85.6949,85.7537,85.3031,85.3423,27970.0
2020-07-23 12:40:00,87.11,87.39,87.11,87.33,17339.0,85.3325,85.6068,85.3325,85.548,17339.0
2020-07-23 12:45:00,87.35,87.49,87.29,87.38,41764.0,85.5676,85.7047,85.5088,85.597,41764.0
2020-07-23 12:50:00,87.33,87.38,86.91,86.94,25754.0,85.548,85.597,85.1366,85.166,25754.0
2020-07-23 12:55:00,86.94,87.25,86.89,86.96,30791.0,85.166,85.4696,85.117,85.1855,30791.0
2020-07-23 13:00:00,86.99,87.4,86.94,87.34,13692.0,85.2149,85.6166,85.166,85.5578,13692.0
2020-07-23 13:05:00,87.33,87.47,87.26,87.33,23705.0,85.548,85.6851,85.4794,85.548,23705.0
2020-07-23 13:10:00,87.33,87.39,87.22,87.38,14612.0,85.548,85.6068,85.4402,85.597,14612.0
2020-07-23 13:15:00,87.38,87.4,87.13,87.21,16826.0,85.597,85.6166,85.3521,85.4304,16826.0
2020-07-23 13:20:00,87.2,87.22,86.67,86.68,27120.0,85.4207,85.4402,84.9015,84.9113,27120.0
2020-07-23 13:25:00,86.65,86.69,86.33,86.42,60913.0,84.8819,84.9211,84.5684,84.6566,60913.0
2020-07-23 13:30:00,86.4,86.44,86.0,86.03,53014.0,84.637,84.6762,84.2451,84.2745,53014.0
2020-07-23 13:35:00,86.04,86.12,85.66,85.97,63406.0,84.2843,84.3627,83.9121,84.2158,63406.0
2020-07-23 13:40:00,85.93,85.93,85.46,85.51,36291.0,84.1766,84.1766,83.7162,83.7651,36291.0
2020-07-23 13:45:00,85.51,85.64,85.1,85.12,37745.0,83.7651,83.8925,83.3635,83.3831,37745.0
2020-07-23 13:50:00,85.13,85.28,84.94,85.09,54798.0,83.3929,83.5398,83.2068,83.3537,54798.0
2020-07-23 13:55:00,85.04,85.8,85.03,85.79,28767.0,83.3047,84.0492,83.2949,84.0394,28767.0
2020-07-23 14:00:00,85.79,85.79,85.04,85.09,36639.0,84.0394,84.0394,83.3047,83.3537,36639.0
2020-07-23 14:05:00,85.07,85.24,84.73,84.83,36207.0,83.3341,83.5006,83.0011,83.099,36207.0
2020-07-23 14:10:00,84.86,84.86,84.57,84.73,25222.0,83.1284,83.1284,82.8443,83.0011,25222.0
2020-07-23 14:15:00,84.75,84.89,84.37,84.88,26209.0,83.0206,83.1578,82.6484,83.148,26209.0
2020-07-23 14:20:00,84.86,85.24,84.77,85.2,13941.0,83.1284,83.5006,83.0402,83.4615,13941.0
2020-07-23 14:25:00,85.18,85.3,85.02,85.2,13816.0,83.4419,83.5594,83.2851,83.4615,13816.0
2020-07-23 14:30:00,85.19,85.33,85.04,85.15,31249.0,83.4517,83.5888,83.3047,83.4125,31249.0
2020-07-23 14:35:00,85.2,85.37,84.86,84.86,44336.0,83.4615,83.628,83.1284,83.1284,44336.0
2020-07-23 14:40:00,84.89,85.59,84.89,85.51,17552.0,83.1578,83.8435,83.1578,83.7651,17552.0
2020-07-23 14:45:00,85.56,85.8,85.41,85.76,8191.0,83.8141,84.0492,83.6672,84.01,8191.0
2020-07-23 14:50:00,85.83,86.17,85.83,86.06,12812.0,84.0786,84.4117,84.0786,84.3039,12812.0
2020-07-23 14:55:00,86.04,86.15,85.93,86.09,9830.0,84.2843,84.3921,84.1766,84.3333,9830.0
2020-07-23 15:00:00,86.17,86.17,85.8,85.85,13873.0,84.4117,84.4117,84.0492,84.0982,13873.0
2020-07-23 15:05:00,85.85,85.94,85.56,85.57,14636.0,84.0982,84.1864,83.8141,83.8239,14636.0
2020-07-23 15:10:00,85.6,85.72,85.51,85.65,12334.0,83.8533,83.9709,83.7651,83.9023,12334.0
2020-07-23 15:15:00,85.61,85.93,85.57,85.86,11744.0,83.8631,84.1766,83.8239,84.108,11744.0
2020-07-23 15:20:00,85.86,85.97,85.75,85.75,12260.0,84.108,84.2158,84.0002,84.0002,12260.0
2020-07-23 15:25:00,85.73,85.88,85.59,85.8,15951.0,83.9806,84.1276,83.8435,84.0492,15951.0
2020-07-23 15:30:00,85.81,85.95,85.52,85.93,17256.0,84.059,84.1962,83.7749,84.1766,17256.0
2020-07-23 15:35:00,85.92,86.22,85.79,86.11,20283.0,84.1668,84.4606,84.0394,84.3529,20283.0
2020-07-23 15:40:00,86.1,86.22,86.02,86.07,24059.0,84.3431,84.4606,84.2647,84.3137,24059.0
2020-07-23 15:45:00,86.07,86.2,86.03,86.13,35904.0,84.3137,84.4411,84.2745,84.3725,35904.0
2020-07-23 15:50:00,86.15,86.19,85.91,86.04,85097.0,84.3921,84.4313,84.157,84.2843,85097.0
2020-07-23 15:55:00,86.04,86.22,86.04,86.13,60297.0,84.2843,84.4606,84.2843,84.3725,60297.0
2020-07-24 09:30:00,84.33,84.45,82.74,83.93,120375.0,82.6092,82.7268,81.0517,82.2174,120375.0
2020-07-24 09:35:00,83.94,84.03,83.0,83.41,33820.0,82.2272,82.3153,81.3064,81.708,33820.0
2020-07-24 09:40:00,83.51,84.5,83.0,84.35,27160.0,81.8059,82.7757,81.3064,82.6288,27160.0
2020-07-24 09:45:00,84.28,84.42,83.51,83.58,44167.0,82.5602,82.6974,81.8059,81.8745,44167.0
2020-07-24 09:50:00,83.52,84.23,83.41,83.96,33205.0,81.8157,82.5113,81.708,82.2468,33205.0
2020-07-24 09:55:00,83.9,84.1,83.7,83.83,17647.0,82.188,82.3839,81.9921,82.1194,17647.0
2020-07-24 10:00:00,83.8,84.52,83.74,84.52,33058.0,82.09,82.7953,82.0313,82.7953,33058.0
2020-07-24 10:05:00,84.5,84.5,84.11,84.16,12228.0,82.7757,82.7757,82.3937,82.4427,12228.0
2020-07-24 10:10:00,84.16,84.33,84.1,84.17,32048.0,82.4427,82.6092,82.3839,82.4525,32048.0
2020-07-24 10:15:00,84.16,84.63,84.12,84.38,21422.0,82.4427,82.9031,82.4035,82.6582,21422.0
2020-07-24 10:20:00,84.44,84.6,84.34,84.55,31103.0,82.717,82.8737,82.619,82.8247,31103.0
2020-07-24 10:25:00,84.59,84.59,84.31,84.51,18602.0,82.8639,82.8639,82.5896,82.7855,18602.0
2020-07-24 10:30:00,84.52,84.67,84.18,84.23,19916.0,82.7953,82.9423,82.4623,82.5113,19916.0
2020-07-24 10:35:00,84.27,84.6,84.21,84.31,12434.0,82.5504,82.8737,82.4917,82.5896,12434.0
2020-07-24 10:40:00,84.43,84.61,84.34,84.58,21360.0,82.7072,82.8835,82.619,82.8541,21360.0
2020-07-24 10:45:00,84.62,84.74,84.47,84.61,19373.0,82.8933,83.0108,82.7464,82.8835,19373.0
2020-07-24 10:50:00,84.64,84.79,84.58,84.7,18821.0,82.9129,83.0598,82.8541,82.9717,18821.0
2020-07-24 10:55:00,84.7,84.8,84.66,84.72,30001.0,82.9717,83.0696,82.9325,82.9913,30001.0
2020-07-24 11:00:00,84.72,84.83,84.55,84.63,36004.0,82.9913,83.099,82.8247,82.9031,36004.0
2020-07-24 11:05:00,84.64,84.82,84.59,84.75,35220.0,82.9129,83.0892,82.8639,83.0206,35220.0
2020-07-24 11:10:00,84.77,84.85,84.66,84.76,16419.0,83.0402,83.1186,82.9325,83.0304,16419.0
2020-07-24 11:15:00,84.77,84.95,84.69,84.86,16088.0,83.0402,83.2166,82.9619,83.1284,16088.0
2020-07-24 11:20:00,84.89,84.95,84.68,84.83,39056.0,83.1578,83.2166,82.9521,83.099,39056.0
2020-07-24 11:25:00,84.86,84.97,84.79,84.88,18500.0,83.1284,83.2362,83.0598,83.148,18500.0
2020-07-24 11:30:00,84.91,84.96,84.66,84.75,22469.0,83.1774,83.2264,82.9325,83.0206,22469.0
2020-07-24 11:35:00,84.73,84.81,84.61,84.66,13662.0,83.0011,83.0794,82.8835,82.9325,13662.0
2020-07-24 11:40:00,84.67,84.82,84.65,84.81,15085.0,82.9423,83.0892,82.9227,83.0794,15085.0
2020-07-24 11:45:00,84.82,84.84,84.52,84.53,17252.0,83.0892,83.1088,82.7953,82.8051,17252.0
2020-07-24 11:50:00,84.55,84.62,84.42,84.45,14383.0,82.8247,82.8933,82.6974,82.7268,14383.0
2020-07-24 11:55:00,84.45,84.67,84.34,84.65,9155.0,82.7268,82.9423,82.619,82.9227,9155.0
2020-07-24 12:00:00,84.66,84.69,84.45,84.48,8485.0,82.9325,82.9619,82.7268,82.7562,8485.0
2020-07-24 12:05:00,84.49,84.49,84.22,84.26,14968.0,82.766,82.766,82.5015,82.5406,14968.0
2020-07-24 12:10:00,84.26,84.43,84.25,84.27,7876.0,82.5406,82.7072,82.5308,82.5504,7876.0
2020-07-24 12:15:00,84.24,84.27,83.9,83.9,21066.0,82.5211,82.5504,82.188,82.188,21066.0
2020-07-24 12:20:00,83.94,84.1,83.8,83.87,10337.0,82.2272,82.3839,82.09,82.1586,10337.0
2020-07-24 12:25:00,83.89,84.07,83.89,84.05,10756.0,82.1782,82.3545,82.1782,82.3349,10756.0
2020-07-24 12:30:00,84.05,84.24,84.0,84.22,6858.0,82.3349,82.5211,82.2859,82.5015,6858.0
2020-07-24 12:35:00,84.21,84.21,83.94,83.99,8591.0,82.4917,82.4917,82.2272,82.2762,8591.0
2020-07-24 12:40:00,83.98,83.99,83.83,83.92,3122.0,82.2664,82.2762,82.1194,82.2076,3122.0
2020-07-24 12:45:00,83.99,84.03,83.84,84.01,5695.0,82.2762,82.3153,82.1292,82.2957,5695.0
2020-07-24 12:50:00,83.97,83.99,83.75,83.83,5204.0,82.2566,82.2762,82.0411,82.1194,5204.0
2020-07-24 12:55:00,83.79,83.79,83.46,83.56,12569.0,82.0802,82.0802,81.757,81.8549,12569.0
2020-07-24 13:00:00,83.56,83.64,83.47,83.51,13260.0,81.8549,81.9333,81.7668,81.8059,13260.0
2020-07-24 13:05:00,83.55,83.63,83.38,83.51,12398.0,81.8451,81.9235,81.6786,81.8059,12398.0
2020-07-24 13:10:00,83.49,83.61,83.3,83.32,7063.0,81.7864,81.9039,81.6002,81.6198,7063.0
2020-07-24 13:15:00,83.29,83.36,83.23,83.26,12563.0,81.5904,81.659,81.5317,81.561,12563.0
2020-07-24 13:20:00,83.29,83.44,83.29,83.44,7470.0,81.5904,81.7374,81.5904,81.7374,7470.0
2020-07-24 13:25:00,83.49,83.78,83.49,83.78,10700.0,81.7864,82.0704,81.7864,82.0704,10700.0
2020-07-24 13:30:00,83.76,83.81,83.58,83.61,27603.0,82.0508,82.0998,81.8745,81.9039,27603.0
2020-07-24 13:35:00,83.65,83.82,83.64,83.82,10774.0,81.9431,82.1096,81.9333,82.1096,10774.0
2020-07-24 13:40:00,83.84,83.96,83.75,83.86,14383.0,82.1292,82.2468,82.0411,82.1488,14383.0
2020-07-24 13:45:00,83.84,84.11,83.84,84.1,18225.0,82.1292,82.3937,82.1292,82.3839,18225.0
2020-07-24 13:50:00,84.13,84.14,83.84,83.89,9678.0,82.4133,82.4231,82.1292,82.1782,9678.0
2020-07-24 13:55:00,83.93,83.97,83.85,83.92,7840.0,82.2174,82.2566,82.139,82.2076,7840.0
2020-07-24 14:00:00,83.91,84.04,83.86,84.03,9750.0,82.1978,82.3251,82.1488,82.3153,9750.0
2020-07-24 14:05:00,83.98,84.15,83.95,84.09,8665.0,82.2664,82.4329,82.237,82.3741,8665.0
2020-07-24 14:10:00,84.1,84.18,83.96,84.07,19213.0,82.3839,82.4623,82.2468,82.3545,19213.0
2020-07-24 14:15:00,84.06,84.16,84.02,84.03,4017.0,82.3447,82.4427,82.3055,82.3153,4017.0
2020-07-24 14:20:00,84.02,84.03,83.89,83.92,13344.0,82.3055,82.3153,82.1782,82.2076,13344.0
2020-07-24 14:25:00,83.92,84.11,83.92,84.11,6370.0,82.2076,82.3937,82.2076,82.3937,6370.0
2020-07-24 14:30:00,84.17,84.17,83.97,83.97,8076.0,82.4525,82.4525,82.2566,82.2566,8076.0
2020-07-24 14:35:00,83.97,84.02,83.82,83.98,9165.0,82.2566,82.3055,82.1096,82.2664,9165.0
2020-07-24 14:40:00,83.98,83.98,83.76,83.76,4950.0,82.2664,82.2664,82.0508,82.0508,4950.0
2020-07-24 14:45:00,83.82,83.83,83.7,83.71,3290.0,82.1096,82.1194,81.9921,82.0019,3290.0
2020-07-24 14:50:00,83.74,83.84,83.7,83.7,7330.0,82.0313,82.1292,81.9921,81.9921,7330.0
2020-07-24 14:55:00,83.7,83.73,83.53,83.6,16741.0,81.9921,82.0215,81.8255,81.8941,16741.0
2020-07-24 15:00:00,83.63,83.76,83.56,83.74,16866.0,81.9235,82.0508,81.8549,82.0313,16866.0
2020-07-24 15:05:00,83.76,83.95,83.75,83.91,10179.0,82.0508,82.237,82.0411,82.1978,10179.0
2020-07-24 15:10:00,83.9,83.93,83.76,83.76,14165.0,82.188,82.2174,82.0508,82.0508,14165.0
2020-07-24 15:15:00,83.76,83.78,83.48,83.54,15838.0,82.0508,82.0704,81.7766,81.8353,15838.0
2020-07-24 15:20:00,83.55,83.63,83.42,83.42,18704.0,81.8451,81.9235,81.7178,81.7178,18704.0
2020-07-24 15:25:00,83.38,83.7,83.36,83.5,20393.0,81.6786,81.9921,81.659,81.7962,20393.0
2020-07-24 15:30:00,83.48,83.54,83.27,83.32,19682.0,81.7766,81.8353,81.5708,81.6198,19682.0
2020-07-24 15:35:00,83.35,83.79,83.34,83.73,23292.0,81.6492,82.0802,81.6394,82.0215,23292.0
2020-07-24 15:40:00,83.73,83.8,83.61,83.62,25346.0,82.0215,82.09,81.9039,81.9137,25346.0
2020-07-24 15:45:00,83.62,83.63,83.39,83.56,77294.0,81.9137,81.9235,81.6884,81.8549,77294.0
2020-07-24 15:50:00,83.56,83.58,83.3,83.53,64917.0,81.8549,81.8745,81.6002,81.8255,64917.0
2020-07-24 15:55:00,83.53,83.58,83.43,83.54,77438.0,81.8255,81.8745,81.7276,81.8353,77438.0
2020-07-27 09:30:00,84.99,85.65,84.36,85.5,31339.0,83.2557,83.9023,82.6386,83.7553,31339.0
2020-07-27 09:35:00,85.28,86.14,85.28,85.92,17214.0,83.5398,84.3823,83.5398,84.1668,17214.0
2020-07-27 09:40:00,85.92,86.6,85.89,86.48,48208.0,84.1668,84.8329,84.1374,84.7153,48208.0
2020-07-27 09:45:00,86.44,86.48,86.23,86.44,36152.0,84.6762,84.7153,84.4704,84.6762,36152.0
2020-07-27 09:50:00,86.47,86.65,86.29,86.62,24992.0,84.7055,84.8819,84.5292,84.8525,24992.0
2020-07-27 09:55:00,86.61,86.74,86.46,86.74,19670.0,84.8427,84.97,84.6958,84.97,19670.0
2020-07-27 10:00:00,86.74,87.07,86.71,87.04,48536.0,84.97,85.2933,84.9407,85.2639,48536.0
2020-07-27 10:05:00,87.06,87.07,86.81,86.97,17013.0,85.2835,85.2933,85.0386,85.1953,17013.0
2020-07-27 10:10:00,86.98,87.29,86.98,87.23,18549.0,85.2051,85.5088,85.2051,85.45,18549.0
2020-07-27 10:15:00,87.27,87.48,87.13,87.34,15816.0,85.4892,85.6949,85.3521,85.5578,15816.0
2020-07-27 10:20:00,87.3,87.51,87.05,87.19,17574.0,85.5186,85.7243,85.2737,85.4109,17574.0
2020-07-27 10:25:00,87.2,87.35,87.01,87.08,29715.0,85.4207,85.5676,85.2345,85.3031,29715.0
2020-07-27 10:30:00,87.1,87.14,86.88,87.03,16091.0,85.3227,85.3619,85.1072,85.2541,16091.0
2020-07-27 10:35:00,87.0,87.41,86.99,87.41,36399.0,85.2247,85.6264,85.2149,85.6264,36399.0
2020-07-27 10:40:00,87.44,87.62,87.35,87.39,17680.0,85.6558,85.8321,85.5676,85.6068,17680.0
2020-07-27 10:45:00,87.43,87.65,87.41,87.45,10368.0,85.646,85.8615,85.6264,85.6656,10368.0
2020-07-27 10:50:00,87.46,87.51,87.3,87.47,20411.0,85.6753,85.7243,85.5186,85.6851,20411.0
2020-07-27 10:55:00,87.45,87.5,87.18,87.46,14296.0,85.6656,85.7145,85.4011,85.6753,14296.0
2020-07-27 11:00:00,87.46,87.47,86.95,87.11,15687.0,85.6753,85.6851,85.1758,85.3325,15687.0
2020-07-27 11:05:00,87.1,87.25,87.02,87.22,16099.0,85.3227,85.4696,85.2443,85.4402,16099.0
2020-07-27 11:10:00,87.21,87.27,87.01,87.01,27430.0,85.4304,85.4892,85.2345,85.2345,27430.0
2020-07-27 11:15:00,86.99,87.13,86.94,87.06,21340.0,85.2149,85.3521,85.166,85.2835,21340.0
2020-07-27 11:20:00,87.06,87.13,86.77,86.8,9961.0,85.2835,85.3521,84.9994,85.0288,9961.0
2020-07-27 11:25:00,86.79,86.93,86.52,86.64,19760.0,85.019,85.1562,84.7545,84.8721,19760.0
2020-07-27 11:30:00,86.59,86.99,86.56,86.98,12159.0,84.8231,85.2149,84.7937,85.2051,12159.0
2020-07-27 11:35:00,86.92,86.92,86.32,86.56,19251.0,85.1464,85.1464,84.5586,84.7937,19251.0
2020-07-27 11:40:00,86.53,86.75,86.51,86.75,8834.0,84.7643,84.9798,84.7447,84.9798,8834.0
2020-07-27 11:45:00,86.77,87.04,86.77,86.98,15299.0,84.9994,85.2639,84.9994,85.2051,15299.0
2020-07-27 11:50:00,87.03,87.2,87.0,87.17,21032.0,85.2541,85.4207,85.2247,85.3913,21032.0
2020-07-27 11:55:00,87.16,87.18,86.97,87.04,10361.0,85.3815,85.4011,85.1953,85.2639,10361.0
2020-07-27 12:00:00,87.02,87.19,86.98,87.11,43497.0,85.2443,85.4109,85.2051,85.3325,43497.0
2020-07-27 12:05:00,87.14,87.35,87.12,87.31,17180.0,85.3619,85.5676,85.3423,85.5284,17180.0
2020-07-27 12:10:00,87.33,87.6,87.32,87.59,21376.0,85.548,85.8125,85.5382,85.8027,21376.0
2020-07-27 12:15:00,87.56,87.62,87.49,87.57,14581.0,85.7733,85.8321,85.7047,85.7831,14581.0
2020-07-27 12:20:00,87.56,87.73,87.56,87.7,21041.0,85.7733,85.9398,85.7733,85.9104,21041.0
2020-07-27 12:25:00,87.71,87.81,87.67,87.72,16710.0,85.9202,86.0182,85.8811,85.93,16710.0
2020-07-27 12:30:00,87.73,87.81,87.56,87.79,20128.0,85.9398,86.0182,85.7733,85.9986,20128.0
2020-07-27 12:35:00,87.8,88.04,87.79,88.02,37083.0,86.0084,86.2435,85.9986,86.2239,37083.0
2020-07-27 12:40:00,88.02,88.27,88.0,88.15,21530.0,86.2239,86.4688,86.2043,86.3513,21530.0
2020-07-27 12:45:00,88.15,88.19,87.99,88.13,16581.0,86.3513,86.3905,86.1945,86.3317,16581.0
2020-07-27 12:50:00,88.15,88.32,88.04,88.24,25999.0,86.3513,86.5178,86.2435,86.4394,25999.0
2020-07-27 12:55:00,88.26,88.5,88.26,88.49,22675.0,86.459,86.6941,86.459,86.6843,22675.0
2020-07-27 13:00:00,88.49,88.65,88.44,88.63,24220.0,86.6843,86.8411,86.6353,86.8215,24220.0
2020-07-27 13:05:00,88.62,88.64,88.41,88.51,16535.0,86.8117,86.8313,86.606,86.7039,16535.0
2020-07-27 13:10:00,88.52,88.66,88.4,88.62,14164.0,86.7137,86.8509,86.5962,86.8117,14164.0
2020-07-27 13:15:00,88.61,88.65,88.55,88.59,13630.0,86.8019,86.8411,86.7431,86.7823,13630.0
2020-07-27 13:20:00,88.59,88.69,88.45,88.69,10790.0,86.7823,86.8802,86.6451,86.8802,10790.0
2020-07-27 13:25:00,88.69,88.75,88.37,88.47,15130.0,86.8802,86.939,86.5668,86.6647,15130.0
2020-07-27 13:30:00,88.47,88.57,88.39,88.56,17691.0,86.6647,86.7627,86.5864,86.7529,17691.0
2020-07-27 13:35:00,88.57,88.76,88.56,88.73,13340.0,86.7627,86.9488,86.7529,86.9194,13340.0
2020-07-27 13:40:00,88.71,88.76,88.42,88.52,16709.0,86.8998,86.9488,86.6158,86.7137,16709.0
2020-07-27 13:45:00,88.52,88.56,88.27,88.46,22176.0,86.7137,86.7529,86.4688,86.6549,22176.0
2020-07-27 13:50:00,88.46,88.59,88.3,88.59,18500.0,86.6549,86.7823,86.4982,86.7823,18500.0
2020-07-27 13:55:00,88.54,88.59,88.43,88.57,18418.0,86.7333,86.7823,86.6256,86.7627,18418.0
2020-07-27 14:00:00,88.56,88.64,88.48,88.58,12619.0,86.7529,86.8313,86.6745,86.7725,12619.0
2020-07-27 14:05:00,88.56,88.66,88.47,88.54,12496.0,86.7529,86.8509,86.6647,86.7333,12496.0
2020-07-27 14:10:00,88.53,88.55,88.37,88.4,11357.0,86.7235,86.7431,86.5668,86.5962,11357.0
2020-07-27 14:15:00,88.39,88.53,88.34,88.53,15166.0,86.5864,86.7235,86.5374,86.7235,15166.0
2020-07-27 14:20:00,88.55,88.67,88.52,88.62,12890.0,86.7431,86.8607,86.7137,86.8117,12890.0
2020-07-27 14:25:00,88.61,88.62,88.45,88.56,16701.0,86.8019,86.8117,86.6451,86.7529,16701.0
2020-07-27 14:30:00,88.58,88.59,88.16,88.2,26490.0,86.7725,86.7823,86.3611,86.4002,26490.0
2020-07-27 14:35:00,88.2,88.25,88.11,88.14,42387.0,86.4002,86.4492,86.3121,86.3415,42387.0
2020-07-27 14:40:00,88.15,88.32,88.11,88.17,33795.0,86.3513,86.5178,86.3121,86.3709,33795.0
2020-07-27 14:45:00,88.15,88.42,88.05,88.38,41691.0,86.3513,86.6158,86.2533,86.5766,41691.0
2020-07-27 14:50:00,88.41,88.56,88.3,88.44,24118.0,86.606,86.7529,86.4982,86.6353,24118.0
2020-07-27 14:55:00,88.52,88.52,88.4,88.48,16732.0,86.7137,86.7137,86.5962,86.6745,16732.0
2020-07-27 15:00:00,88.47,88.74,88.45,88.74,26470.0,86.6647,86.9292,86.6451,86.9292,26470.0
2020-07-27 15:05:00,88.72,88.78,88.6,88.63,20397.0,86.9096,86.9684,86.7921,86.8215,20397.0
2020-07-27 15:10:00,88.64,88.71,88.52,88.52,19214.0,86.8313,86.8998,86.7137,86.7137,19214.0
2020-07-27 15:15:00,88.54,88.77,88.52,88.73,23572.0,86.7333,86.9586,86.7137,86.9194,23572.0
2020-07-27 15:20:00,88.77,88.84,88.67,88.68,123634.0,86.9586,87.0272,86.8607,86.8705,123634.0
2020-07-27 15:25:00,88.68,88.89,88.09,88.75,167497.0,86.8705,87.0762,86.2925,86.939,167497.0
2020-07-27 15:30:00,88.76,88.9,88.57,88.57,35384.0,86.9488,87.086,86.7627,86.7627,35384.0
2020-07-27 15:35:00,88.56,88.61,88.42,88.5,29592.0,86.7529,86.8019,86.6158,86.6941,29592.0
2020-07-27 15:40:00,88.52,88.64,88.28,88.35,34848.0,86.7137,86.8313,86.4786,86.5472,34848.0
2020-07-27 15:45:00,88.34,88.5,88.29,88.37,44704.0,86.5374,86.6941,86.4884,86.5668,44704.0
2020-07-27 15:50:00,88.36,88.36,88.11,88.3,76674.0,86.557,86.557,86.3121,86.4982,76674.0
2020-07-27 15:55:00,88.32,88.4,88.06,88.32,187164.0,86.5178,86.5962,86.2631,86.5178,187164.0
2020-07-28 09:30:00,87.33,88.05,87.08,87.95,51653.0,85.548,86.2533,85.3031,86.1553,51653.0
2020-07-28 09:35:00,87.84,87.92,86.62,87.07,27944.0,86.0476,86.126,84.8525,85.2933,27944.0
2020-07-28 09:40:00,87.14,87.45,86.65,87.1,29395.0,85.3619,85.6656,84.8819,85.3227,29395.0
2020-07-28 09:45:00,87.19,87.38,86.86,87.05,20999.0,85.4109,85.597,85.0876,85.2737,20999.0
2020-07-28 09:50:00,86.98,87.0,86.39,86.39,41819.0,85.2051,85.2247,84.6272,84.6272,41819.0
2020-07-28 09:55:00,86.39,86.62,86.24,86.47,26083.0,84.6272,84.8525,84.4802,84.7055,26083.0
2020-07-28 10:00:00,86.51,87.24,86.41,87.05,15643.0,84.7447,85.4598,84.6468,85.2737,15643.0
2020-07-28 10:05:00,86.98,87.04,86.74,86.78,14203.0,85.2051,85.2639,84.97,85.0092,14203.0
2020-07-28 10:10:00,86.73,86.96,86.47,86.86,24448.0,84.9602,85.1855,84.7055,85.0876,24448.0
2020-07-28 10:15:00,86.88,87.08,86.74,87.08,21110.0,85.1072,85.3031,84.97,85.3031,21110.0
2020-07-28 10:20:00,87.07,87.15,86.9,87.0,14276.0,85.2933,85.3717,85.1268,85.2247,14276.0
2020-07-28 10:25:00,87.0,87.14,86.84,87.14,30070.0,85.2247,85.3619,85.068,85.3619,30070.0
2020-07-28 10:30:00,87.18,87.26,86.92,87.0,45332.0,85.4011,85.4794,85.1464,85.2247,45332.0
2020-07-28 10:35:00,87.0,87.08,86.91,87.05,10047.0,85.2247,85.3031,85.1366,85.2737,10047.0
2020-07-28 10:40:00,87.05,87.24,86.93,87.05,11474.0,85.2737,85.4598,85.1562,85.2737,11474.0
2020-07-28 10:45:00,87.0,87.06,86.93,86.96,12154.0,85.2247,85.2835,85.1562,85.1855,12154.0
2020-07-28 10:50:00,87.0,87.05,86.76,86.91,17028.0,85.2247,85.2737,84.9896,85.1366,17028.0
2020-07-28 10:55:00,86.89,87.09,86.82,86.87,141859.0,85.117,85.3129,85.0484,85.0974,141859.0
2020-07-28 11:00:00,86.85,87.08,86.75,86.96,14638.0,85.0778,85.3031,84.9798,85.1855,14638.0
2020-07-28 11:05:00,86.89,86.89,86.64,86.74,217542.0,85.117,85.117,84.8721,84.97,217542.0
2020-07-28 11:10:00,86.74,87.26,86.69,87.24,50954.0,84.97,85.4794,84.9211,85.4598,50954.0
2020-07-28 11:15:00,87.26,87.39,87.14,87.14,12358.0,85.4794,85.6068,85.3619,85.3619,12358.0
2020-07-28 11:20:00,87.19,87.28,87.13,87.26,5466.0,85.4109,85.499,85.3521,85.4794,5466.0
2020-07-28 11:25:00,87.26,87.26,86.97,87.06,14950.0,85.4794,85.4794,85.1953,85.2835,14950.0
2020-07-28 11:30:00,87.02,87.18,86.96,87.13,13352.0,85.2443,85.4011,85.1855,85.3521,13352.0
2020-07-28 11:35:00,87.08,87.18,86.92,87.18,7606.0,85.3031,85.4011,85.1464,85.4011,7606.0
2020-07-28 11:40:00,87.16,87.28,87.07,87.11,3950.0,85.3815,85.499,85.2933,85.3325,3950.0
2020-07-28 11:45:00,87.16,87.16,87.02,87.11,2532.0,85.3815,85.3815,85.2443,85.3325,2532.0
2020-07-28 11:50:00,87.12,87.12,86.81,86.91,10451.0,85.3423,85.3423,85.0386,85.1366,10451.0
2020-07-28 11:55:00,86.95,87.04,86.88,86.94,13703.0,85.1758,85.2639,85.1072,85.166,13703.0
2020-07-28 12:00:00,86.96,87.1,86.94,87.08,7800.0,85.1855,85.3227,85.166,85.3031,7800.0
2020-07-28 12:05:00,87.02,87.07,86.85,87.03,7861.0,85.2443,85.2933,85.0778,85.2541,7861.0
2020-07-28 12:10:00,87.01,87.2,86.97,87.17,7375.0,85.2345,85.4207,85.1953,85.3913,7375.0
2020-07-28 12:15:00,87.17,87.22,86.99,87.02,8195.0,85.3913,85.4402,85.2149,85.2443,8195.0
2020-07-28 12:20:00,87.02,87.21,86.97,87.16,13218.0,85.2443,85.4304,85.1953,85.3815,13218.0
2020-07-28 12:25:00,87.18,87.26,87.09,87.13,6858.0,85.4011,85.4794,85.3129,85.3521,6858.0
2020-07-28 12:30:00,87.16,87.2,87.06,87.16,7748.0,85.3815,85.4207,85.2835,85.3815,7748.0
2020-07-28 12:35:00,87.15,87.18,87.13,87.15,1602.0,85.3717,85.4011,85.3521,85.3717,1602.0
2020-07-28 12:40:00,87.2,87.22,87.05,87.11,6727.0,85.4207,85.4402,85.2737,85.3325,6727.0
2020-07-28 12:45:00,87.18,87.28,87.15,87.17,4814.0,85.4011,85.499,85.3717,85.3913,4814.0
2020-07-28 12:50:00,87.15,87.21,87.14,87.18,3294.0,85.3717,85.4304,85.3619,85.4011,3294.0
2020-07-28 12:55:00,87.19,87.19,86.97,87.06,10079.0,85.4109,85.4109,85.1953,85.2835,10079.0
2020-07-28 13:00:00,87.06,87.1,86.87,87.01,17696.0,85.2835,85.3227,85.0974,85.2345,17696.0
2020-07-28 13:05:00,87.02,87.02,86.89,86.96,8490.0,85.2443,85.2443,85.117,85.1855,8490.0
2020-07-28 13:10:00,86.98,87.06,86.93,86.97,10649.0,85.2051,85.2835,85.1562,85.1953,10649.0
2020-07-28 13:15:00,86.94,87.12,86.94,86.97,6826.0,85.166,85.3423,85.166,85.1953,6826.0
2020-07-28 13:20:00,86.99,87.3,86.98,87.15,8672.0,85.2149,85.5186,85.2051,85.3717,8672.0
2020-07-28 13:25:00,87.15,87.29,87.11,87.27,6177.0,85.3717,85.5088,85.3325,85.4892,6177.0
2020-07-28 13:30:00,87.3,87.42,87.26,87.3,7867.0,85.5186,85.6362,85.4794,85.5186,7867.0
2020-07-28 13:35:00,87.27,87.41,87.24,87.35,4259.0,85.4892,85.6264,85.4598,85.5676,4259.0
2020-07-28 13:40:00,87.32,87.35,87.23,87.27,4714.0,85.5382,85.5676,85.45,85.4892,4714.0
2020-07-28 13:45:00,87.28,87.45,87.28,87.45,6885.0,85.499,85.6656,85.499,85.6656,6885.0
2020-07-28 13:50:00,87.45,87.64,87.44,87.64,11507.0,85.6656,85.8517,85.6558,85.8517,11507.0
2020-07-28 13:55:00,87.64,87.69,87.61,87.65,12266.0,85.8517,85.9007,85.8223,85.8615,12266.0
2020-07-28 14:00:00,87.65,87.69,87.5,87.53,12718.0,85.8615,85.9007,85.7145,85.7439,12718.0
2020-07-28 14:05:00,87.53,87.54,87.3,87.33,6182.0,85.7439,85.7537,85.5186,85.548,6182.0
2020-07-28 14:10:00,87.36,87.36,87.3,87.32,9412.0,85.5774,85.5774,85.5186,85.5382,9412.0
2020-07-28 14:15:00,87.32,87.35,87.3,87.35,9245.0,85.5382,85.5676,85.5186,85.5676,9245.0
2020-07-28 14:20:00,87.34,87.4,87.3,87.37,3483.0,85.5578,85.6166,85.5186,85.5872,3483.0
2020-07-28 14:25:00,87.34,87.34,87.3,87.3,6400.0,85.5578,85.5578,85.5186,85.5186,6400.0
2020-07-28 14:30:00,87.31,87.31,87.16,87.19,8017.0,85.5284,85.5284,85.3815,85.4109,8017.0
2020-07-28 14:35:00,87.23,87.44,87.23,87.37,9206.0,85.45,85.6558,85.45,85.5872,9206.0
2020-07-28 14:40:00,87.34,87.4,87.25,87.3,13850.0,85.5578,85.6166,85.4696,85.5186,13850.0
2020-07-28 14:45:00,87.31,87.4,87.31,87.36,9953.0,85.5284,85.6166,85.5284,85.5774,9953.0
2020-07-28 14:50:00,87.35,87.39,87.27,87.36,8416.0,85.5676,85.6068,85.4892,85.5774,8416.0
2020-07-28 14:55:00,87.39,87.41,87.19,87.26,4729.0,85.6068,85.6264,85.4109,85.4794,4729.0
2020-07-28 15:00:00,87.23,87.27,87.1,87.19,9749.0,85.45,85.4892,85.3227,85.4109,9749.0
2020-07-28 15:05:00,87.17,87.24,87.16,87.21,10163.0,85.3913,85.4598,85.3815,85.4304,10163.0
2020-07-28 15:10:00,87.21,87.26,87.0,87.01,9598.0,85.4304,85.4794,85.2247,85.2345,9598.0
2020-07-28 15:15:00,87.01,87.15,86.94,87.14,8247.0,85.2345,85.3717,85.166,85.3619,8247.0
2020-07-28 15:20:00,87.14,87.27,87.14,87.18,7932.0,85.3619,85.4892,85.3619,85.4011,7932.0
2020-07-28 15:25:00,87.2,87.27,87.06,87.15,34721.0,85.4207,85.4892,85.2835,85.3717,34721.0
2020-07-28 15:30:00,87.1,87.19,86.94,87.13,21845.0,85.3227,85.4109,85.166,85.3521,21845.0
2020-07-28 15:35:00,87.17,87.24,87.1,87.21,17332.0,85.3913,85.4598,85.3227,85.4304,17332.0
2020-07-28 15:40:00,87.22,87.3,87.15,87.28,20746.0,85.4402,85.5186,85.3717,85.499,20746.0
2020-07-28 15:45:00,87.28,87.41,87.15,87.2,30907.0,85.499,85.6264,85.3717,85.4207,30907.0
2020-07-28 15:50:00,87.19,87.19,86.97,86.98,68823.0,85.4109,85.4109,85.1953,85.2051,68823.0
2020-07-28 15:55:00,86.99,87.07,86.89,87.0,139082.0,85.2149,85.2933,85.117,85.2247,139082.0
2020-07-29 09:30:00,87.75,88.22,87.63,87.94,65160.0,85.9594,86.4198,85.8419,86.1456,65160.0
2020-07-29 09:35:00,88.0,88.45,87.88,88.13,31131.0,86.2043,86.6451,86.0868,86.3317,31131.0
2020-07-29 09:40:00,88.08,88.56,88.04,88.46,16337.0,86.2827,86.7529,86.2435,86.6549,16337.0
2020-07-29 09:45:00,88.45,88.53,87.77,87.89,14267.0,86.6451,86.7235,85.979,86.0966,14267.0
2020-07-29 09:50:00,87.86,87.99,87.77,87.99,10979.0,86.0672,86.1945,85.979,86.1945,10979.0
2020-07-29 09:55:00,88.01,88.21,88.0,88.21,13155.0,86.2141,86.41,86.2043,86.41,13155.0
2020-07-29 10:00:00,88.25,88.52,88.22,88.52,23920.0,86.4492,86.7137,86.4198,86.7137,23920.0
2020-07-29 10:05:00,88.55,88.66,88.46,88.52,12127.0,86.7431,86.8509,86.6549,86.7137,12127.0
2020-07-29 10:10:00,88.54,88.67,88.52,88.65,13673.0,86.7333,86.8607,86.7137,86.8411,13673.0
2020-07-29 10:15:00,88.62,88.64,88.36,88.39,14692.0,86.8117,86.8313,86.557,86.5864,14692.0
2020-07-29 10:20:00,88.42,88.44,88.29,88.3,8758.0,86.6158,86.6353,86.4884,86.4982,8758.0
2020-07-29 10:25:00,88.35,88.64,88.35,88.64,16674.0,86.5472,86.8313,86.5472,86.8313,16674.0
2020-07-29 10:30:00,88.65,88.7,88.39,88.44,18920.0,86.8411,86.89,86.5864,86.6353,18920.0
2020-07-29 10:35:00,88.48,88.94,88.48,88.92,18879.0,86.6745,87.1251,86.6745,87.1056,18879.0
2020-07-29 10:40:00,88.96,89.23,88.86,89.15,17041.0,87.1447,87.4092,87.0468,87.3309,17041.0
2020-07-29 10:45:00,89.17,89.2,89.0,89.17,18396.0,87.3505,87.3798,87.1839,87.3505,18396.0
2020-07-29 10:50:00,89.16,89.3,89.03,89.26,17143.0,87.3407,87.4778,87.2133,87.4386,17143.0
2020-07-29 10:55:00,89.25,89.38,89.19,89.26,13312.0,87.4288,87.5562,87.37,87.4386,13312.0
2020-07-29 11:00:00,89.26,89.32,89.06,89.13,22134.0,87.4386,87.4974,87.2427,87.3113,22134.0
2020-07-29 11:05:00,89.17,89.45,89.17,89.38,29576.0,87.3505,87.6247,87.3505,87.5562,29576.0
2020-07-29 11:10:00,89.39,89.53,89.39,89.41,16352.0,87.566,87.7031,87.566,87.5856,16352.0
2020-07-29 11:15:00,89.43,89.52,89.39,89.44,18407.0,87.6051,87.6933,87.566,87.6149,18407.0
2020-07-29 11:20:00,89.45,89.54,89.29,89.54,14690.0,87.6247,87.7129,87.468,87.7129,14690.0
2020-07-29 11:25:00,89.59,89.82,89.54,89.8,13518.0,87.7619,87.9872,87.7129,87.9676,13518.0
2020-07-29 11:30:00,89.75,89.75,89.22,89.28,14565.0,87.9186,87.9186,87.3994,87.4582,14565.0
2020-07-29 11:35:00,89.29,89.41,89.29,89.37,12159.0,87.468,87.5856,87.468,87.5464,12159.0
2020-07-29 11:40:00,89.38,89.38,89.22,89.3,12236.0,87.5562,87.5562,87.3994,87.4778,12236.0
2020-07-29 11:45:00,89.3,89.3,89.14,89.21,13265.0,87.4778,87.4778,87.3211,87.3896,13265.0
2020-07-29 11:50:00,89.23,89.28,89.17,89.2,16373.0,87.4092,87.4582,87.3505,87.3798,16373.0
2020-07-29 11:55:00,89.22,89.25,89.06,89.08,15543.0,87.3994,87.4288,87.2427,87.2623,15543.0
2020-07-29 12:00:00,89.06,89.06,88.91,88.96,10836.0,87.2427,87.2427,87.0958,87.1447,10836.0
2020-07-29 12:05:00,88.96,88.96,88.8,88.84,9637.0,87.1447,87.1447,86.988,87.0272,9637.0
2020-07-29 12:10:00,88.86,89.01,88.86,88.97,10542.0,87.0468,87.1937,87.0468,87.1545,10542.0
2020-07-29 12:15:00,88.97,89.05,88.88,89.05,11573.0,87.1545,87.2329,87.0664,87.2329,11573.0
2020-07-29 12:20:00,89.04,89.23,89.03,89.14,13025.0,87.2231,87.4092,87.2133,87.3211,13025.0
2020-07-29 12:25:00,89.13,89.25,89.13,89.2,7499.0,87.3113,87.4288,87.3113,87.3798,7499.0
2020-07-29 12:30:00,89.19,89.22,89.08,89.21,11524.0,87.37,87.3994,87.2623,87.3896,11524.0
2020-07-29 12:35:00,89.2,89.38,89.2,89.38,18426.0,87.3798,87.5562,87.3798,87.5562,18426.0
2020-07-29 12:40:00,89.42,89.44,89.26,89.26,8591.0,87.5954,87.6149,87.4386,87.4386,8591.0
2020-07-29 12:45:00,89.27,89.36,89.26,89.34,7183.0,87.4484,87.5366,87.4386,87.517,7183.0
2020-07-29 12:50:00,89.34,89.4,89.33,89.38,7351.0,87.517,87.5758,87.5072,87.5562,7351.0
2020-07-29 12:55:00,89.38,89.39,89.28,89.37,5986.0,87.5562,87.566,87.4582,87.5464,5986.0
2020-07-29 13:00:00,89.37,89.4,89.22,89.22,9882.0,87.5464,87.5758,87.3994,87.3994,9882.0
2020-07-29 13:05:00,89.21,89.26,89.2,89.25,6814.0,87.3896,87.4386,87.3798,87.4288,6814.0
2020-07-29 13:10:00,89.26,89.36,89.15,89.18,11519.0,87.4386,87.5366,87.3309,87.3602,11519.0
2020-07-29 13:15:00,89.18,89.25,89.12,89.25,11703.0,87.3602,87.4288,87.3015,87.4288,11703.0
2020-07-29 13:20:00,89.25,89.33,89.23,89.27,5626.0,87.4288,87.5072,87.4092,87.4484,5626.0
2020-07-29 13:25:00,89.28,89.3,89.2,89.2,8127.0,87.4582,87.4778,87.3798,87.3798,8127.0
2020-07-29 13:30:00,89.18,89.29,89.18,89.27,7791.0,87.3602,87.468,87.3602,87.4484,7791.0
2020-07-29 13:35:00,89.24,89.3,89.18,89.27,6496.0,87.419,87.4778,87.3602,87.4484,6496.0
2020-07-29 13:40:00,89.25,89.3,89.16,89.19,3277.0,87.4288,87.4778,87.3407,87.37,3277.0
2020-07-29 13:45:00,89.2,89.37,89.2,89.33,9849.0,87.3798,87.5464,87.3798,87.5072,9849.0
2020-07-29 13:50:00,89.33,89.33,89.18,89.23,5011.0,87.5072,87.5072,87.3602,87.4092,5011.0
2020-07-29 13:55:00,89.23,89.25,89.14,89.16,8662.0,87.4092,87.4288,87.3211,87.3407,8662.0
2020-07-29 14:00:00,89.2,89.31,89.05,89.18,10320.0,87.3798,87.4876,87.2329,87.3602,10320.0
2020-07-29 14:05:00,89.16,89.26,89.11,89.16,11929.0,87.3407,87.4386,87.2917,87.3407,11929.0
2020-07-29 14:10:00,89.21,89.31,89.15,89.27,20955.0,87.3896,87.4876,87.3309,87.4484,20955.0
2020-07-29 14:15:00,89.25,89.41,89.24,89.31,13712.0,87.4288,87.5856,87.419,87.4876,13712.0
2020-07-29 14:20:00,89.33,89.45,89.25,89.45,13386.0,87.5072,87.6247,87.4288,87.6247,13386.0
2020-07-29 14:25:00,89.46,89.56,89.38,89.47,10537.0,87.6345,87.7325,87.5562,87.6443,10537.0
2020-07-29 14:30:00,89.48,89.65,89.42,89.55,22229.0,87.6541,87.8207,87.5954,87.7227,22229.0
2020-07-29 14:35:00,89.56,89.75,89.51,89.73,25697.0,87.7325,87.9186,87.6835,87.899,25697.0
2020-07-29 14:40:00,89.76,89.81,89.66,89.74,14460.0,87.9284,87.9774,87.8305,87.9088,14460.0
2020-07-29 14:45:00,89.75,89.79,89.64,89.79,37139.0,87.9186,87.9578,87.8109,87.9578,37139.0
2020-07-29 14:50:00,89.76,89.8,89.6,89.69,28495.0,87.9284,87.9676,87.7717,87.8598,28495.0
2020-07-29 14:55:00,89.7,89.7,89.31,89.33,13468.0,87.8696,87.8696,87.4876,87.5072,13468.0
2020-07-29 15:00:00,89.33,89.39,89.08,89.11,11479.0,87.5072,87.566,87.2623,87.2917,11479.0
2020-07-29 15:05:00,89.08,89.37,88.96,89.34,15009.0,87.2623,87.5464,87.1447,87.517,15009.0
2020-07-29 15:10:00,89.36,89.59,89.36,89.43,22131.0,87.5366,87.7619,87.5366,87.6051,22131.0
2020-07-29 15:15:00,89.45,89.53,89.4,89.51,21646.0,87.6247,87.7031,87.5758,87.6835,21646.0
2020-07-29 15:20:00,89.52,89.73,89.52,89.59,12463.0,87.6933,87.899,87.6933,87.7619,12463.0
2020-07-29 15:25:00,89.6,89.65,89.31,89.49,25460.0,87.7717,87.8207,87.4876,87.6639,25460.0
2020-07-29 15:30:00,89.48,89.58,89.37,89.46,27672.0,87.6541,87.7521,87.5464,87.6345,27672.0
2020-07-29 15:35:00,89.48,89.48,89.26,89.3,28022.0,87.6541,87.6541,87.4386,87.4778,28022.0
2020-07-29 15:40:00,89.3,89.3,89.13,89.15,13749.0,87.4778,87.4778,87.3113,87.3309,13749.0
2020-07-29 15:45:00,89.14,89.25,89.14,89.2,19235.0,87.3211,87.4288,87.3211,87.3798,19235.0
2020-07-29 15:50:00,89.17,89.17,88.64,88.71,76345.0,87.3505,87.3505,86.8313,86.8998,76345.0
2020-07-29 15:55:00,88.7,88.91,88.15,88.76,281741.0,86.89,87.0958,86.3513,86.9488,281741.0
2020-07-30 09:30:00,87.72,88.33,87.03,87.83,53872.0,85.93,86.5276,85.2541,86.0378,53872.0
2020-07-30 09:35:00,87.8,88.1,87.54,87.54,12518.0,86.0084,86.3023,85.7537,85.7537,12518.0
2020-07-30 09:40:00,87.45,87.6,86.95,87.22,16490.0,85.6656,85.8125,85.1758,85.4402,16490.0
2020-07-30 09:45:00,87.22,87.8,86.97,87.24,11940.0,85.4402,86.0084,85.1953,85.4598,11940.0
2020-07-30 09:50:00,87.23,87.5,86.93,86.93,6810.0,85.45,85.7145,85.1562,85.1562,6810.0
2020-07-30 09:55:00,87.02,87.02,86.46,86.56,22115.0,85.2443,85.2443,84.6958,84.7937,22115.0
2020-07-30 10:00:00,86.55,87.17,86.38,87.17,18544.0,84.7839,85.3913,84.6174,85.3913,18544.0
2020-07-30 10:05:00,87.15,87.3,86.93,87.3,18700.0,85.3717,85.5186,85.1562,85.5186,18700.0
2020-07-30 10:10:00,87.23,87.23,86.79,86.83,7003.0,85.45,85.45,85.019,85.0582,7003.0
2020-07-30 10:15:00,86.73,86.93,86.52,86.57,11900.0,84.9602,85.1562,84.7545,84.8035,11900.0
2020-07-30 10:20:00,86.55,86.64,86.23,86.64,17584.0,84.7839,84.8721,84.4704,84.8721,17584.0
2020-07-30 10:25:00,86.59,86.85,86.55,86.85,13332.0,84.8231,85.0778,84.7839,85.0778,13332.0
2020-07-30 10:30:00,86.83,87.14,86.77,87.14,9742.0,85.0582,85.3619,84.9994,85.3619,9742.0
2020-07-30 10:35:00,87.12,87.43,87.08,87.43,5119.0,85.3423,85.646,85.3031,85.646,5119.0
2020-07-30 10:40:00,87.38,87.39,87.11,87.14,6937.0,85.597,85.6068,85.3325,85.3619,6937.0
2020-07-30 10:45:00,87.15,87.29,87.1,87.15,4833.0,85.3717,85.5088,85.3227,85.3717,4833.0
2020-07-30 10:50:00,87.1,87.26,87.08,87.19,6784.0,85.3227,85.4794,85.3031,85.4109,6784.0
2020-07-30 10:55:00,87.26,87.43,87.25,87.25,5351.0,85.4794,85.646,85.4696,85.4696,5351.0
2020-07-30 11:00:00,87.27,87.5,87.27,87.46,9725.0,85.4892,85.7145,85.4892,85.6753,9725.0
2020-07-30 11:05:00,87.47,87.52,87.39,87.42,5804.0,85.6851,85.7341,85.6068,85.6362,5804.0
2020-07-30 11:10:00,87.36,87.52,87.22,87.24,8055.0,85.5774,85.7341,85.4402,85.4598,8055.0
2020-07-30 11:15:00,87.14,87.34,87.14,87.31,6587.0,85.3619,85.5578,85.3619,85.5284,6587.0
2020-07-30 11:20:00,87.31,87.46,87.31,87.45,8036.0,85.5284,85.6753,85.5284,85.6656,8036.0
2020-07-30 11:25:00,87.43,87.43,87.14,87.23,12989.0,85.646,85.646,85.3619,85.45,12989.0
2020-07-30 11:30:00,87.22,87.53,87.2,87.53,12446.0,85.4402,85.7439,85.4207,85.7439,12446.0
2020-07-30 11:35:00,87.59,87.63,87.48,87.62,6575.0,85.8027,85.8419,85.6949,85.8321,6575.0
2020-07-30 11:40:00,87.57,87.73,87.57,87.61,6446.0,85.7831,85.9398,85.7831,85.8223,6446.0
2020-07-30 11:45:00,87.65,87.66,87.57,87.66,6810.0,85.8615,85.8713,85.7831,85.8713,6810.0
2020-07-30 11:50:00,87.66,87.71,87.54,87.61,7429.0,85.8713,85.9202,85.7537,85.8223,7429.0
2020-07-30 11:55:00,87.62,87.62,87.48,87.54,6845.0,85.8321,85.8321,85.6949,85.7537,6845.0
2020-07-30 12:00:00,87.61,87.93,87.61,87.7,6774.0,85.8223,86.1358,85.8223,85.9104,6774.0
2020-07-30 12:05:00,87.73,87.73,87.41,87.42,11684.0,85.9398,85.9398,85.6264,85.6362,11684.0
2020-07-30 12:10:00,87.41,87.52,87.31,87.52,5777.0,85.6264,85.7341,85.5284,85.7341,5777.0
2020-07-30 12:15:00,87.6,87.83,87.59,87.71,9950.0,85.8125,86.0378,85.8027,85.9202,9950.0
2020-07-30 12:20:00,87.73,87.75,87.44,87.59,10505.0,85.9398,85.9594,85.6558,85.8027,10505.0
2020-07-30 12:25:00,87.59,87.59,87.4,87.42,4629.0,85.8027,85.8027,85.6166,85.6362,4629.0
2020-07-30 12:30:00,87.51,87.56,87.45,87.47,2814.0,85.7243,85.7733,85.6656,85.6851,2814.0
2020-07-30 12:35:00,87.47,87.5,87.33,87.41,6466.0,85.6851,85.7145,85.548,85.6264,6466.0
2020-07-30 12:40:00,87.39,87.43,87.27,87.39,3502.0,85.6068,85.646,85.4892,85.6068,3502.0
2020-07-30 12:45:00,87.39,87.42,87.17,87.33,4975.0,85.6068,85.6362,85.3913,85.548,4975.0
2020-07-30 12:50:00,87.32,87.38,87.32,87.34,5047.0,85.5382,85.597,85.5382,85.5578,5047.0
2020-07-30 12:55:00,87.35,87.42,87.31,87.42,3161.0,85.5676,85.6362,85.5284,85.6362,3161.0
2020-07-30 13:00:00,87.43,87.55,87.36,87.52,7442.0,85.646,85.7635,85.5774,85.7341,7442.0
2020-07-30 13:05:00,87.53,87.62,87.53,87.59,6229.0,85.7439,85.8321,85.7439,85.8027,6229.0
2020-07-30 13:10:00,87.63,87.74,87.6,87.73,2920.0,85.8419,85.9496,85.8125,85.9398,2920.0
2020-07-30 13:15:00,87.75,87.82,87.7,87.79,2459.0,85.9594,86.028,85.9104,85.9986,2459.0
2020-07-30 13:20:00,87.81,87.88,87.76,87.84,4169.0,86.0182,86.0868,85.9692,86.0476,4169.0
2020-07-30 13:25:00,87.85,87.89,87.79,87.8,3430.0,86.0574,86.0966,85.9986,86.0084,3430.0
2020-07-30 13:30:00,87.81,87.81,87.65,87.7,3500.0,86.0182,86.0182,85.8615,85.9104,3500.0
2020-07-30 13:35:00,87.67,87.77,87.6,87.73,2737.0,85.8811,85.979,85.8125,85.9398,2737.0
2020-07-30 13:40:00,87.82,87.98,87.82,87.96,2200.0,86.028,86.1847,86.028,86.1651,2200.0
2020-07-30 13:45:00,87.97,87.97,87.83,87.87,7503.0,86.1749,86.1749,86.0378,86.077,7503.0
2020-07-30 13:50:00,87.92,88.24,87.92,88.24,10907.0,86.126,86.4394,86.126,86.4394,10907.0
2020-07-30 13:55:00,88.25,88.28,88.19,88.27,4434.0,86.4492,86.4786,86.3905,86.4688,4434.0
2020-07-30 14:00:00,88.25,88.35,88.1,88.35,12181.0,86.4492,86.5472,86.3023,86.5472,12181.0
2020-07-30 14:05:00,88.38,88.47,88.29,88.33,18887.0,86.5766,86.6647,86.4884,86.5276,18887.0
2020-07-30 14:10:00,88.28,88.28,88.12,88.13,7050.0,86.4786,86.4786,86.3219,86.3317,7050.0
2020-07-30 14:15:00,88.04,88.07,87.9,87.94,10830.0,86.2435,86.2729,86.1064,86.1456,10830.0
2020-07-30 14:20:00,87.92,88.09,87.85,88.09,18605.0,86.126,86.2925,86.0574,86.2925,18605.0
2020-07-30 14:25:00,88.12,88.18,88.0,88.18,17530.0,86.3219,86.3807,86.2043,86.3807,17530.0
2020-07-30 14:30:00,88.15,88.31,88.11,88.29,7446.0,86.3513,86.508,86.3121,86.4884,7446.0
2020-07-30 14:35:00,88.33,88.37,88.3,88.37,3200.0,86.5276,86.5668,86.4982,86.5668,3200.0
2020-07-30 14:40:00,88.38,88.48,88.37,88.47,10264.0,86.5766,86.6745,86.5668,86.6647,10264.0
2020-07-30 14:45:00,88.47,88.56,88.41,88.42,13563.0,86.6647,86.7529,86.606,86.6158,13563.0
2020-07-30 14:50:00,88.46,88.58,88.38,88.48,10467.0,86.6549,86.7725,86.5766,86.6745,10467.0
2020-07-30 14:55:00,88.54,88.61,88.5,88.57,9709.0,86.7333,86.8019,86.6941,86.7627,9709.0
2020-07-30 15:00:00,88.61,88.72,88.51,88.53,26817.0,86.8019,86.9096,86.7039,86.7235,26817.0
2020-07-30 15:05:00,88.52,88.53,88.28,88.38,33902.0,86.7137,86.7235,86.4786,86.5766,33902.0
2020-07-30 15:10:00,88.39,88.44,88.24,88.43,12805.0,86.5864,86.6353,86.4394,86.6256,12805.0
2020-07-30 15:15:00,88.42,88.53,88.33,88.5,14222.0,86.6158,86.7235,86.5276,86.6941,14222.0
2020-07-30 15:20:00,88.48,88.61,88.44,88.6,14256.0,86.6745,86.8019,86.6353,86.7921,14256.0
2020-07-30 15:25:00,88.61,88.61,88.49,88.58,10516.0,86.8019,86.8019,86.6843,86.7725,10516.0
2020-07-30 15:30:00,88.63,88.63,88.43,88.53,25107.0,86.8215,86.8215,86.6256,86.7235,25107.0
2020-07-30 15:35:00,88.51,88.56,88.45,88.5,7429.0,86.7039,86.7529,86.6451,86.6941,7429.0
2020-07-30 15:40:00,88.49,88.63,88.49,88.54,17675.0,86.6843,86.8215,86.6843,86.7333,17675.0
2020-07-30 15:45:00,88.57,88.7,88.55,88.62,18051.0,86.7627,86.89,86.7431,86.8117,18051.0
2020-07-30 15:50:00,88.64,88.74,88.48,88.52,54478.0,86.8313,86.9292,86.6745,86.7137,54478.0
2020-07-30 15:55:00,88.51,88.75,88.49,88.61,87110.0,86.7039,86.939,86.6843,86.8019,87110.0
2020-07-31 09:30:00,88.47,88.48,87.38,87.54,74571.0,86.6647,86.6745,85.597,85.7537,74571.0
2020-07-31 09:35:00,87.39,87.57,86.8,86.91,39984.0,85.6068,85.7831,85.0288,85.1366,39984.0
2020-07-31 09:40:00,86.88,87.32,86.84,87.18,22146.0,85.1072,85.5382,85.068,85.4011,22146.0
2020-07-31 09:45:00,87.22,87.37,87.09,87.3,13056.0,85.4402,85.5872,85.3129,85.5186,13056.0
2020-07-31 09:50:00,87.4,87.62,87.17,87.56,8183.0,85.6166,85.8321,85.3913,85.7733,8183.0
2020-07-31 09:55:00,87.66,87.66,87.35,87.39,10025.0,85.8713,85.8713,85.5676,85.6068,10025.0
2020-07-31 10:00:00,87.42,87.44,86.7,86.74,21041.0,85.6362,85.6558,84.9309,84.97,21041.0
2020-07-31 10:05:00,86.76,87.06,86.74,87.01,23960.0,84.9896,85.2835,84.97,85.2345,23960.0
2020-07-31 10:10:00,86.98,87.04,86.65,86.78,39080.0,85.2051,85.2639,84.8819,85.0092,39080.0
2020-07-31 10:15:00,86.7,86.7,86.25,86.32,17977.0,84.9309,84.9309,84.49,84.5586,17977.0
2020-07-31 10:20:00,86.31,86.73,86.18,86.73,35291.0,84.5488,84.9602,84.4215,84.9602,35291.0
2020-07-31 10:25:00,86.71,86.95,86.6,86.71,25295.0,84.9407,85.1758,84.8329,84.9407,25295.0
2020-07-31 10:30:00,86.7,87.08,86.66,87.02,26179.0,84.9309,85.3031,84.8917,85.2443,26179.0
2020-07-31 10:35:00,87.03,87.28,87.0,87.25,20287.0,85.2541,85.499,85.2247,85.4696,20287.0
2020-07-31 10:40:00,87.24,87.25,86.97,87.23,28791.0,85.4598,85.4696,85.1953,85.45,28791.0
2020-07-31 10:45:00,87.25,87.27,87.06,87.17,43244.0,85.4696,85.4892,85.2835,85.3913,43244.0
2020-07-31 10:50:00,87.16,87.16,86.66,86.68,33850.0,85.3815,85.3815,84.8917,84.9113,33850.0
2020-07-31 10:55:00,86.68,86.98,86.67,86.96,15176.0,84.9113,85.2051,84.9015,85.1855,15176.0
2020-07-31 11:00:00,86.98,87.01,86.9,86.99,15815.0,85.2051,85.2345,85.1268,85.2149,15815.0
2020-07-31 11:05:00,87.02,87.1,86.89,86.93,16374.0,85.2443,85.3227,85.117,85.1562,16374.0
2020-07-31 11:10:00,86.96,87.22,86.92,87.2,16480.0,85.1855,85.4402,85.1464,85.4207,16480.0
2020-07-31 11:15:00,87.16,87.47,87.12,87.43,10815.0,85.3815,85.6851,85.3423,85.646,10815.0
2020-07-31 11:20:00,87.43,87.46,87.32,87.34,15646.0,85.646,85.6753,85.5382,85.5578,15646.0
2020-07-31 11:25:00,87.32,87.33,87.01,87.02,13829.0,85.5382,85.548,85.2345,85.2443,13829.0
2020-07-31 11:30:00,87.03,87.45,87.03,87.32,12096.0,85.2541,85.6656,85.2541,85.5382,12096.0
2020-07-31 11:35:00,87.24,87.26,87.0,87.22,7946.0,85.4598,85.4794,85.2247,85.4402,7946.0
2020-07-31 11:40:00,87.2,87.29,87.13,87.13,8936.0,85.4207,85.5088,85.3521,85.3521,8936.0
2020-07-31 11:45:00,87.13,87.29,87.12,87.2,8658.0,85.3521,85.5088,85.3423,85.4207,8658.0
2020-07-31 11:50:00,87.21,87.22,87.01,87.01,9975.0,85.4304,85.4402,85.2345,85.2345,9975.0
2020-07-31 11:55:00,87.05,87.05,86.82,86.93,14180.0,85.2737,85.2737,85.0484,85.1562,14180.0
2020-07-31 12:00:00,86.91,86.99,86.71,86.78,10505.0,85.1366,85.2149,84.9407,85.0092,10505.0
2020-07-31 12:05:00,86.79,86.94,86.67,86.7,12580.0,85.019,85.166,84.9015,84.9309,12580.0
2020-07-31 12:10:00,86.73,86.84,86.72,86.8,8736.0,84.9602,85.068,84.9504,85.0288,8736.0
2020-07-31 12:15:00,86.83,86.86,86.61,86.72,9247.0,85.0582,85.0876,84.8427,84.9504,9247.0
2020-07-31 12:20:00,86.72,86.84,86.64,86.82,10765.0,84.9504,85.068,84.8721,85.0484,10765.0
2020-07-31 12:25:00,86.81,86.87,86.76,86.86,5550.0,85.0386,85.0974,84.9896,85.0876,5550.0
2020-07-31 12:30:00,86.87,86.87,86.65,86.65,6414.0,85.0974,85.0974,84.8819,84.8819,6414.0
2020-07-31 12:35:00,86.63,86.75,86.57,86.68,10119.0,84.8623,84.9798,84.8035,84.9113,10119.0
2020-07-31 12:40:00,86.69,86.94,86.69,86.88,7204.0,84.9211,85.166,84.9211,85.1072,7204.0
2020-07-31 12:45:00,86.83,86.83,86.64,86.69,9078.0,85.0582,85.0582,84.8721,84.9211,9078.0
2020-07-31 12:50:00,86.7,86.84,86.66,86.7,5250.0,84.9309,85.068,84.8917,84.9309,5250.0
2020-07-31 12:55:00,86.67,86.75,86.58,86.67,7166.0,84.9015,84.9798,84.8133,84.9015,7166.0
2020-07-31 13:00:00,86.64,86.81,86.61,86.81,9467.0,84.8721,85.0386,84.8427,85.0386,9467.0
2020-07-31 13:05:00,86.81,86.91,86.79,86.87,5239.0,85.0386,85.1366,85.019,85.0974,5239.0
2020-07-31 13:10:00,86.9,86.96,86.82,86.96,6771.0,85.1268,85.1855,85.0484,85.1855,6771.0
2020-07-31 13:15:00,86.99,87.0,86.61,86.72,14827.0,85.2149,85.2247,84.8427,84.9504,14827.0
2020-07-31 13:20:00,86.77,87.04,86.76,87.02,9274.0,84.9994,85.2639,84.9896,85.2443,9274.0
2020-07-31 13:25:00,87.03,87.16,86.99,87.05,12552.0,85.2541,85.3815,85.2149,85.2737,12552.0
2020-07-31 13:30:00,87.02,87.06,86.87,86.87,5931.0,85.2443,85.2835,85.0974,85.0974,5931.0
2020-07-31 13:35:00,86.88,86.92,86.76,86.86,9850.0,85.1072,85.1464,84.9896,85.0876,9850.0
2020-07-31 13:40:00,86.89,86.99,86.84,86.97,4822.0,85.117,85.2149,85.068,85.1953,4822.0
2020-07-31 13:45:00,86.97,86.97,86.85,86.93,9292.0,85.1953,85.1953,85.0778,85.1562,9292.0
2020-07-31 13:50:00,86.93,86.98,86.84,86.9,4661.0,85.1562,85.2051,85.068,85.1268,4661.0
2020-07-31 13:55:00,86.94,86.97,86.72,86.75,21501.0,85.166,85.1953,84.9504,84.9798,21501.0
2020-07-31 14:00:00,86.75,86.86,86.74,86.8,7367.0,84.9798,85.0876,84.97,85.0288,7367.0
2020-07-31 14:05:00,86.76,86.76,86.55,86.57,6195.0,84.9896,84.9896,84.7839,84.8035,6195.0
2020-07-31 14:10:00,86.55,86.63,86.48,86.56,7038.0,84.7839,84.8623,84.7153,84.7937,7038.0
2020-07-31 14:15:00,86.56,86.7,86.53,86.63,5933.0,84.7937,84.9309,84.7643,84.8623,5933.0
2020-07-31 14:20:00,86.67,86.71,86.57,86.69,2950.0,84.9015,84.9407,84.8035,84.9211,2950.0
2020-07-31 14:25:00,86.68,86.79,86.68,86.79,5166.0,84.9113,85.019,84.9113,85.019,5166.0
2020-07-31 14:30:00,86.82,86.92,86.82,86.9,2906.0,85.0484,85.1464,85.0484,85.1268,2906.0
2020-07-31 14:35:00,86.9,87.1,86.88,87.03,5757.0,85.1268,85.3227,85.1072,85.2541,5757.0
2020-07-31 14:40:00,87.02,87.22,86.94,87.18,5107.0,85.2443,85.4402,85.166,85.4011,5107.0
2020-07-31 14:45:00,87.23,87.35,87.23,87.27,4608.0,85.45,85.5676,85.45,85.4892,4608.0
2020-07-31 14:50:00,87.29,87.39,87.23,87.39,6995.0,85.5088,85.6068,85.45,85.6068,6995.0
2020-07-31 14:55:00,87.38,87.56,87.34,87.56,7777.0,85.597,85.7733,85.5578,85.7733,7777.0
2020-07-31 15:00:00,87.59,87.72,87.48,87.71,8598.0,85.8027,85.93,85.6949,85.9202,8598.0
2020-07-31 15:05:00,87.67,87.78,87.64,87.75,9064.0,85.8811,85.9888,85.8517,85.9594,9064.0
2020-07-31 15:10:00,87.76,87.77,87.53,87.65,9235.0,85.9692,85.979,85.7439,85.8615,9235.0
2020-07-31 15:15:00,87.67,87.7,87.45,87.56,6880.0,85.8811,85.9104,85.6656,85.7733,6880.0
2020-07-31 15:20:00,87.58,87.7,87.58,87.68,5159.0,85.7929,85.9104,85.7929,85.8909,5159.0
2020-07-31 15:25:00,87.64,87.76,87.58,87.63,9085.0,85.8517,85.9692,85.7929,85.8419,9085.0
2020-07-31 15:30:00,87.66,87.73,87.61,87.68,9515.0,85.8713,85.9398,85.8223,85.8909,9515.0
2020-07-31 15:35:00,87.7,87.89,87.69,87.86,8931.0,85.9104,86.0966,85.9007,86.0672,8931.0
2020-07-31 15:40:00,87.83,88.04,87.81,87.9,14396.0,86.0378,86.2435,86.0182,86.1064,14396.0
2020-07-31 15:45:00,87.9,88.21,87.9,88.21,28046.0,86.1064,86.41,86.1064,86.41,28046.0
2020-07-31 15:50:00,88.19,88.64,88.11,88.61,81167.0,86.3905,86.8313,86.3121,86.8019,81167.0
2020-07-31 15:55:00,88.63,89.03,88.61,88.95,245325.0,86.8215,87.2133,86.8019,87.1349,245325.0
2020-08-03 09:30:00,89.46,90.09,89.46,89.8,75760.0,87.6345,88.2517,87.6345,87.9676,75760.0
2020-08-03 09:35:00,89.85,90.74,89.84,90.72,46559.0,88.0166,88.8884,88.0068,88.8688,46559.0
2020-08-03 09:40:00,90.71,90.92,90.27,90.37,35569.0,88.859,89.0647,88.428,88.526,35569.0
2020-08-03 09:45:00,90.42,91.17,90.38,91.09,34879.0,88.5749,89.3096,88.5358,89.2313,34879.0
2020-08-03 09:50:00,91.1,91.31,90.79,90.79,40678.0,89.2411,89.4468,88.9374,88.9374,40678.0
2020-08-03 09:55:00,90.88,90.99,90.66,90.86,18799.0,89.0256,89.1333,88.81,89.006,18799.0
2020-08-03 10:00:00,90.89,91.08,90.41,90.65,19091.0,89.0354,89.2215,88.5652,88.8003,19091.0
2020-08-03 10:05:00,90.66,90.67,90.13,90.33,22966.0,88.81,88.8198,88.2909,88.4868,22966.0
2020-08-03 10:10:00,90.32,90.54,90.22,90.53,21234.0,88.477,88.6925,88.379,88.6827,21234.0
2020-08-03 10:15:00,90.49,90.92,90.43,90.8,29168.0,88.6435,89.0647,88.5847,88.9472,29168.0
2020-08-03 10:20:00,90.84,91.04,90.8,90.99,19070.0,88.9864,89.1823,88.9472,89.1333,19070.0
2020-08-03 10:25:00,90.96,91.05,90.69,90.72,16886.0,89.1039,89.1921,88.8394,88.8688,16886.0
2020-08-03 10:30:00,90.76,91.19,90.74,90.95,14459.0,88.908,89.3292,88.8884,89.0941,14459.0
2020-08-03 10:35:00,90.96,91.07,90.86,90.86,11004.0,89.1039,89.2117,89.006,89.006,11004.0
2020-08-03 10:40:00,90.84,90.88,90.66,90.74,14103.0,88.9864,89.0256,88.81,88.8884,14103.0
2020-08-03 10:45:00,90.71,90.72,90.45,90.5,25350.0,88.859,88.8688,88.6043,88.6533,25350.0
2020-08-03 10:50:00,90.52,90.69,90.5,90.6,20242.0,88.6729,88.8394,88.6533,88.7513,20242.0
2020-08-03 10:55:00,90.61,90.71,90.51,90.62,24953.0,88.7611,88.859,88.6631,88.7709,24953.0
2020-08-03 11:00:00,90.65,90.72,90.59,90.69,16439.0,88.8003,88.8688,88.7415,88.8394,16439.0
2020-08-03 11:05:00,90.7,90.7,90.5,90.67,9217.0,88.8492,88.8492,88.6533,88.8198,9217.0
2020-08-03 11:10:00,90.69,90.82,90.57,90.78,10352.0,88.8394,88.9668,88.7219,88.9276,10352.0
2020-08-03 11:15:00,90.79,90.79,90.44,90.44,19559.0,88.9374,88.9374,88.5945,88.5945,19559.0
2020-08-03 11:20:00,90.42,90.43,90.27,90.36,5659.0,88.5749,88.5847,88.428,88.5162,5659.0
2020-08-03 11:25:00,90.36,90.42,90.29,90.31,6246.0,88.5162,88.5749,88.4476,88.4672,6246.0
2020-08-03 11:30:00,90.37,90.61,90.36,90.53,6260.0,88.526,88.7611,88.5162,88.6827,6260.0
2020-08-03 11:35:00,90.49,90.63,90.44,90.6,6701.0,88.6435,88.7807,88.5945,88.7513,6701.0
2020-08-03 11:40:00,90.63,90.89,90.62,90.87,9592.0,88.7807,89.0354,88.7709,89.0158,9592.0
2020-08-03 11:45:00,90.83,90.84,90.71,90.75,4780.0,88.9766,88.9864,88.859,88.8982,4780.0
2020-08-03 11:50:00,90.73,90.82,90.68,90.74,6338.0,88.8786,88.9668,88.8296,88.8884,6338.0
2020-08-03 11:55:00,90.76,90.85,90.73,90.84,9759.0,88.908,88.9962,88.8786,88.9864,9759.0
2020-08-03 12:00:00,90.8,90.8,90.59,90.67,3950.0,88.9472,88.9472,88.7415,88.8198,3950.0
2020-08-03 12:05:00,90.66,90.71,90.6,90.7,6207.0,88.81,88.859,88.7513,88.8492,6207.0
2020-08-03 12:10:00,90.72,90.74,90.67,90.72,5751.0,88.8688,88.8884,88.8198,88.8688,5751.0
2020-08-03 12:15:00,90.74,90.8,90.72,90.73,4900.0,88.8884,88.9472,88.8688,88.8786,4900.0
2020-08-03 12:20:00,90.75,90.75,90.64,90.75,4399.0,88.8982,88.8982,88.7905,88.8982,4399.0
2020-08-03 12:25:00,90.76,90.79,90.71,90.71,6380.0,88.908,88.9374,88.859,88.859,6380.0
2020-08-03 12:30:00,90.69,90.73,90.56,90.72,4908.0,88.8394,88.8786,88.7121,88.8688,4908.0
2020-08-03 12:35:00,90.72,90.94,90.72,90.81,56036.0,88.8688,89.0843,88.8688,88.957,56036.0
2020-08-03 12:40:00,90.82,90.9,90.76,90.83,9427.0,88.9668,89.0452,88.908,88.9766,9427.0
2020-08-03 12:45:00,90.85,90.88,90.75,90.87,8678.0,88.9962,89.0256,88.8982,89.0158,8678.0
2020-08-03 12:50:00,90.85,90.9,90.73,90.88,21082.0,88.9962,89.0452,88.8786,89.0256,21082.0
2020-08-03 12:55:00,90.87,90.98,90.81,90.81,6623.0,89.0158,89.1235,88.957,88.957,6623.0
2020-08-03 13:00:00,90.75,90.82,90.68,90.81,7450.0,88.8982,88.9668,88.8296,88.957,7450.0
2020-08-03 13:05:00,90.81,90.89,90.77,90.83,9309.0,88.957,89.0354,88.9178,88.9766,9309.0
2020-08-03 13:10:00,90.84,90.95,90.79,90.92,9660.0,88.9864,89.0941,88.9374,89.0647,9660.0
2020-08-03 13:15:00,90.9,90.98,90.81,90.9,8795.0,89.0452,89.1235,88.957,89.0452,8795.0
2020-08-03 13:20:00,90.89,90.98,90.86,90.88,8746.0,89.0354,89.1235,89.006,89.0256,8746.0
2020-08-03 13:25:00,90.9,90.9,90.73,90.8,8911.0,89.0452,89.0452,88.8786,88.9472,8911.0
2020-08-03 13:30:00,90.81,90.92,90.79,90.81,9432.0,88.957,89.0647,88.9374,88.957,9432.0
2020-08-03 13:35:00,90.81,90.86,90.77,90.81,6021.0,88.957,89.006,88.9178,88.957,6021.0
2020-08-03 13:40:00,90.78,90.82,90.47,90.5,8160.0,88.9276,88.9668,88.6239,88.6533,8160.0
2020-08-03 13:45:00,90.52,90.65,90.5,90.51,5405.0,88.6729,88.8003,88.6533,88.6631,5405.0
2020-08-03 13:50:00,90.51,90.65,90.48,90.56,5318.0,88.6631,88.8003,88.6337,88.7121,5318.0
2020-08-03 13:55:00,90.51,90.56,90.45,90.5,7571.0,88.6631,88.7121,88.6043,88.6533,7571.0
2020-08-03 14:00:00,90.49,90.52,90.45,90.48,5612.0,88.6435,88.6729,88.6043,88.6337,5612.0
2020-08-03 14:05:00,90.53,90.53,90.34,90.39,7469.0,88.6827,88.6827,88.4966,88.5456,7469.0
2020-08-03 14:10:00,90.37,90.6,90.37,90.6,6036.0,88.526,88.7513,88.526,88.7513,6036.0
2020-08-03 14:15:00,90.54,90.6,90.5,90.53,10064.0,88.6925,88.7513,88.6533,88.6827,10064.0
2020-08-03 14:20:00,90.53,90.66,90.53,90.66,4031.0,88.6827,88.81,88.6827,88.81,4031.0
2020-08-03 14:25:00,90.62,90.71,90.59,90.68,3216.0,88.7709,88.859,88.7415,88.8296,3216.0
2020-08-03 14:30:00,90.71,90.75,90.62,90.63,3582.0,88.859,88.8982,88.7709,88.7807,3582.0
2020-08-03 14:35:00,90.61,90.71,90.58,90.71,5159.0,88.7611,88.859,88.7317,88.859,5159.0
2020-08-03 14:40:00,90.72,90.72,90.59,90.6,5013.0,88.8688,88.8688,88.7415,88.7513,5013.0
2020-08-03 14:45:00,90.57,90.68,90.57,90.62,5878.0,88.7219,88.8296,88.7219,88.7709,5878.0
2020-08-03 14:50:00,90.58,90.72,90.58,90.62,4163.0,88.7317,88.8688,88.7317,88.7709,4163.0
2020-08-03 14:55:00,90.6,90.71,90.6,90.71,10125.0,88.7513,88.859,88.7513,88.859,10125.0
2020-08-03 15:00:00,90.69,90.76,90.45,90.48,15557.0,88.8394,88.908,88.6043,88.6337,15557.0
2020-08-03 15:05:00,90.47,90.47,90.31,90.31,12247.0,88.6239,88.6239,88.4672,88.4672,12247.0
2020-08-03 15:10:00,90.3,90.34,90.08,90.12,11007.0,88.4574,88.4966,88.2419,88.2811,11007.0
2020-08-03 15:15:00,90.11,90.17,89.95,90.09,17377.0,88.2713,88.33,88.1145,88.2517,17377.0
2020-08-03 15:20:00,90.03,90.22,90.03,90.22,8301.0,88.1929,88.379,88.1929,88.379,8301.0
2020-08-03 15:25:00,90.2,90.29,90.08,90.28,8981.0,88.3594,88.4476,88.2419,88.4378,8981.0
2020-08-03 15:30:00,90.31,90.36,90.05,90.17,9608.0,88.4672,88.5162,88.2125,88.33,9608.0
2020-08-03 15:35:00,90.18,90.25,90.1,90.1,8184.0,88.3398,88.4084,88.2615,88.2615,8184.0
2020-08-03 15:40:00,90.08,90.17,90.01,90.16,15702.0,88.2419,88.33,88.1733,88.3203,15702.0
2020-08-03 15:45:00,90.16,90.17,90.05,90.11,21678.0,88.3203,88.33,88.2125,88.2713,21678.0
2020-08-03 15:50:00,90.08,90.14,89.94,90.12,50107.0,88.2419,88.3007,88.1047,88.2811,50107.0
2020-08-03 15:55:00,90.13,90.25,90.13,90.24,99623.0,88.2909,88.4084,88.2909,88.3986,99623.0
2020-08-04 09:30:00,90.25,90.39,89.79,90.2,29486.0,88.4084,88.5456,87.9578,88.3594,29486.0
2020-08-04 09:35:00,90.24,90.24,89.5,89.72,7104.0,88.3986,88.3986,87.6737,87.8892,7104.0
2020-08-04 09:40:00,89.72,89.76,89.37,89.71,15518.0,87.8892,87.9284,87.5464,87.8794,15518.0
2020-08-04 09:45:00,89.7,90.0,89.55,89.91,9044.0,87.8696,88.1635,87.7227,88.0754,9044.0
2020-08-04 09:50:00,89.83,89.92,89.74,89.88,8558.0,87.997,88.0851,87.9088,88.046,8558.0
2020-08-04 09:55:00,89.88,89.95,89.73,89.88,12862.0,88.046,88.1145,87.899,88.046,12862.0
2020-08-04 10:00:00,89.89,90.03,89.85,89.95,14531.0,88.0558,88.1929,88.0166,88.1145,14531.0
2020-08-04 10:05:00,89.96,90.15,89.79,89.8,8767.0,88.1243,88.3105,87.9578,87.9676,8767.0
2020-08-04 10:10:00,89.73,89.76,89.5,89.53,10939.0,87.899,87.9284,87.6737,87.7031,10939.0
2020-08-04 10:15:00,89.59,89.64,89.34,89.43,9203.0,87.7619,87.8109,87.517,87.6051,9203.0
2020-08-04 10:20:00,89.52,89.62,89.38,89.38,13770.0,87.6933,87.7913,87.5562,87.5562,13770.0
2020-08-04 10:25:00,89.34,89.59,89.34,89.43,9276.0,87.517,87.7619,87.517,87.6051,9276.0
2020-08-04 10:30:00,89.42,89.55,89.25,89.34,8124.0,87.5954,87.7227,87.4288,87.517,8124.0
2020-08-04 10:35:00,89.29,89.45,89.2,89.44,6009.0,87.468,87.6247,87.3798,87.6149,6009.0
2020-08-04 10:40:00,89.42,89.59,89.4,89.57,8253.0,87.5954,87.7619,87.5758,87.7423,8253.0
2020-08-04 10:45:00,89.59,89.68,89.55,89.65,7307.0,87.7619,87.85,87.7227,87.8207,7307.0
2020-08-04 10:50:00,89.6,89.75,89.51,89.74,6712.0,87.7717,87.9186,87.6835,87.9088,6712.0
2020-08-04 10:55:00,89.74,89.96,89.67,89.95,7476.0,87.9088,88.1243,87.8403,88.1145,7476.0
2020-08-04 11:00:00,89.9,89.91,89.63,89.85,8755.0,88.0656,88.0754,87.8011,88.0166,8755.0
2020-08-04 11:05:00,89.83,89.83,89.61,89.8,8197.0,87.997,87.997,87.7815,87.9676,8197.0
2020-08-04 11:10:00,89.84,89.94,89.81,89.87,8057.0,88.0068,88.1047,87.9774,88.0362,8057.0
2020-08-04 11:15:00,89.86,89.86,89.66,89.75,5907.0,88.0264,88.0264,87.8305,87.9186,5907.0
2020-08-04 11:20:00,89.79,89.83,89.38,89.38,6580.0,87.9578,87.997,87.5562,87.5562,6580.0
2020-08-04 11:25:00,89.39,89.54,89.16,89.54,9479.0,87.566,87.7129,87.3407,87.7129,9479.0
2020-08-04 11:30:00,89.51,89.54,89.41,89.47,10222.0,87.6835,87.7129,87.5856,87.6443,10222.0
2020-08-04 11:35:00,89.47,89.47,89.33,89.36,5897.0,87.6443,87.6443,87.5072,87.5366,5897.0
2020-08-04 11:40:00,89.35,89.44,89.3,89.3,7232.0,87.5268,87.6149,87.4778,87.4778,7232.0
2020-08-04 11:45:00,89.26,89.26,89.15,89.19,13682.0,87.4386,87.4386,87.3309,87.37,13682.0
2020-08-04 11:50:00,89.19,89.24,89.06,89.13,10859.0,87.37,87.419,87.2427,87.3113,10859.0
2020-08-04 11:55:00,89.14,89.21,89.08,89.21,7827.0,87.3211,87.3896,87.2623,87.3896,7827.0
2020-08-04 12:00:00,89.22,89.22,89.1,89.1,4373.0,87.3994,87.3994,87.2819,87.2819,4373.0
2020-08-04 12:05:00,89.1,89.11,88.95,89.03,9057.0,87.2819,87.2917,87.1349,87.2133,9057.0
2020-08-04 12:10:00,89.09,89.13,88.93,89.0,8356.0,87.2721,87.3113,87.1154,87.1839,8356.0
2020-08-04 12:15:00,89.01,89.03,88.85,88.86,7858.0,87.1937,87.2133,87.037,87.0468,7858.0
2020-08-04 12:20:00,88.88,89.08,88.87,89.08,5200.0,87.0664,87.2623,87.0566,87.2623,5200.0
2020-08-04 12:25:00,89.09,89.17,89.07,89.13,4187.0,87.2721,87.3505,87.2525,87.3113,4187.0
2020-08-04 12:30:00,89.17,89.21,89.14,89.21,2837.0,87.3505,87.3896,87.3211,87.3896,2837.0
2020-08-04 12:35:00,89.2,89.26,89.16,89.2,2450.0,87.3798,87.4386,87.3407,87.3798,2450.0
2020-08-04 12:40:00,89.2,89.21,89.03,89.09,7128.0,87.3798,87.3896,87.2133,87.2721,7128.0
2020-08-04 12:45:00,89.09,89.14,89.06,89.06,5800.0,87.2721,87.3211,87.2427,87.2427,5800.0
2020-08-04 12:50:00,89.04,89.19,89.04,89.18,3840.0,87.2231,87.37,87.2231,87.3602,3840.0
2020-08-04 12:55:00,89.16,89.19,89.06,89.09,5698.0,87.3407,87.37,87.2427,87.2721,5698.0
2020-08-04 13:00:00,89.09,89.1,88.72,88.76,6140.0,87.2721,87.2819,86.9096,86.9488,6140.0
2020-08-04 13:05:00,88.73,88.88,88.7,88.88,8102.0,86.9194,87.0664,86.89,87.0664,8102.0
2020-08-04 13:10:00,88.89,88.91,88.86,88.87,10523.0,87.0762,87.0958,87.0468,87.0566,10523.0
2020-08-04 13:15:00,88.92,89.04,88.91,89.01,7971.0,87.1056,87.2231,87.0958,87.1937,7971.0
2020-08-04 13:20:00,89.0,89.08,88.89,89.01,5570.0,87.1839,87.2623,87.0762,87.1937,5570.0
2020-08-04 13:25:00,89.0,89.02,88.86,88.92,16359.0,87.1839,87.2035,87.0468,87.1056,16359.0
2020-08-04 13:30:00,88.93,89.15,88.93,89.11,6665.0,87.1154,87.3309,87.1154,87.2917,6665.0
2020-08-04 13:35:00,89.04,89.2,89.03,89.19,5346.0,87.2231,87.3798,87.2133,87.37,5346.0
2020-08-04 13:40:00,89.22,89.36,89.22,89.36,4504.0,87.3994,87.5366,87.3994,87.5366,4504.0
2020-08-04 13:45:00,89.31,89.35,89.26,89.32,5310.0,87.4876,87.5268,87.4386,87.4974,5310.0
2020-08-04 13:50:00,89.31,89.39,89.24,89.37,6510.0,87.4876,87.566,87.419,87.5464,6510.0
2020-08-04 13:55:00,89.36,89.37,89.31,89.31,1000.0,87.5366,87.5464,87.4876,87.4876,1000.0
2020-08-04 14:00:00,89.31,89.45,89.29,89.38,3704.0,87.4876,87.6247,87.468,87.5562,3704.0
2020-08-04 14:05:00,89.36,89.41,89.34,89.39,7917.0,87.5366,87.5856,87.517,87.566,7917.0
2020-08-04 14:10:00,89.44,89.5,89.38,89.47,5486.0,87.6149,87.6737,87.5562,87.6443,5486.0
2020-08-04 14:15:00,89.49,89.58,89.28,89.31,9330.0,87.6639,87.7521,87.4582,87.4876,9330.0
2020-08-04 14:20:00,89.3,89.33,89.01,89.01,6593.0,87.4778,87.5072,87.1937,87.1937,6593.0
2020-08-04 14:25:00,89.0,89.0,88.81,88.81,6489.0,87.1839,87.1839,86.9978,86.9978,6489.0
2020-08-04 14:30:00,88.8,88.82,88.54,88.58,11617.0,86.988,87.0076,86.7333,86.7725,11617.0
2020-08-04 14:35:00,88.55,88.65,88.49,88.51,4867.0,86.7431,86.8411,86.6843,86.7039,4867.0
2020-08-04 14:40:00,88.48,88.7,88.48,88.69,12757.0,86.6745,86.89,86.6745,86.8802,12757.0
2020-08-04 14:45:00,88.75,88.79,88.65,88.75,5904.0,86.939,86.9782,86.8411,86.939,5904.0
2020-08-04 14:50:00,88.78,88.88,88.74,88.84,6564.0,86.9684,87.0664,86.9292,87.0272,6564.0
2020-08-04 14:55:00,88.86,88.93,88.72,88.89,7732.0,87.0468,87.1154,86.9096,87.0762,7732.0
2020-08-04 15:00:00,88.89,88.99,88.87,88.97,5571.0,87.0762,87.1741,87.0566,87.1545,5571.0
2020-08-04 15:05:00,88.95,89.03,88.87,89.01,7950.0,87.1349,87.2133,87.0566,87.1937,7950.0
2020-08-04 15:10:00,89.02,89.11,88.89,89.11,11578.0,87.2035,87.2917,87.0762,87.2917,11578.0
2020-08-04 15:15:00,89.09,89.1,88.96,89.1,8240.0,87.2721,87.2819,87.1447,87.2819,8240.0
2020-08-04 15:20:00,89.12,89.28,89.12,89.26,6051.0,87.3015,87.4582,87.3015,87.4386,6051.0
2020-08-04 15:25:00,89.25,89.29,89.15,89.22,7500.0,87.4288,87.468,87.3309,87.3994,7500.0
2020-08-04 15:30:00,89.27,89.33,89.22,89.3,10931.0,87.4484,87.5072,87.3994,87.4778,10931.0
2020-08-04 15:35:00,89.28,89.46,89.27,89.38,9880.0,87.4582,87.6345,87.4484,87.5562,9880.0
2020-08-04 15:40:00,89.37,89.38,89.23,89.25,10152.0,87.5464,87.5562,87.4092,87.4288,10152.0
2020-08-04 15:45:00,89.26,89.41,89.24,89.32,20724.0,87.4386,87.5856,87.419,87.4974,20724.0
2020-08-04 15:50:00,89.3,89.5,89.24,89.5,24750.0,87.4778,87.6737,87.419,87.6737,24750.0
2020-08-04 15:55:00,89.51,89.55,89.39,89.53,48775.0,87.6835,87.7227,87.566,87.7031,48775.0
2020-08-05 09:30:00,89.76,90.55,89.75,90.07,40625.0,87.9284,88.7023,87.9186,88.2321,40625.0
2020-08-05 09:35:00,90.04,90.22,89.55,89.74,5766.0,88.2027,88.379,87.7227,87.9088,5766.0
2020-08-05 09:40:00,89.82,89.82,89.35,89.46,7656.0,87.9872,87.9872,87.5268,87.6345,7656.0
2020-08-05 09:45:00,89.43,89.68,89.4,89.53,7226.0,87.6051,87.85,87.5758,87.7031,7226.0
2020-08-05 09:50:00,89.7,89.89,89.54,89.78,7000.0,87.8696,88.0558,87.7129,87.948,7000.0
2020-08-05 09:55:00,89.74,89.86,89.69,89.78,7131.0,87.9088,88.0264,87.8598,87.948,7131.0
2020-08-05 10:00:00,89.75,90.24,89.73,90.17,13453.0,87.9186,88.3986,87.899,88.33,13453.0
2020-08-05 10:05:00,90.18,90.5,90.18,90.38,15016.0,88.3398,88.6533,88.3398,88.5358,15016.0
2020-08-05 10:10:00,90.31,90.52,90.21,90.39,16428.0,88.4672,88.6729,88.3692,88.5456,16428.0
2020-08-05 10:15:00,90.39,90.42,89.99,90.02,8554.0,88.5456,88.5749,88.1537,88.1831,8554.0
2020-08-05 10:20:00,90.05,90.28,89.99,90.11,3757.0,88.2125,88.4378,88.1537,88.2713,3757.0
2020-08-05 10:25:00,90.1,90.19,90.04,90.05,4823.0,88.2615,88.3496,88.2027,88.2125,4823.0
2020-08-05 10:30:00,90.08,90.11,89.73,89.78,6233.0,88.2419,88.2713,87.899,87.948,6233.0
2020-08-05 10:35:00,89.83,89.94,89.75,89.78,12613.0,87.997,88.1047,87.9186,87.948,12613.0
2020-08-05 10:40:00,89.78,90.11,89.74,90.06,11242.0,87.948,88.2713,87.9088,88.2223,11242.0
2020-08-05 10:45:00,90.08,90.13,90.01,90.1,11616.0,88.2419,88.2909,88.1733,88.2615,11616.0
2020-08-05 10:50:00,90.12,90.15,89.99,90.0,11557.0,88.2811,88.3105,88.1537,88.1635,11557.0
2020-08-05 10:55:00,89.99,90.21,89.98,90.14,7328.0,88.1537,88.3692,88.1439,88.3007,7328.0
2020-08-05 11:00:00,90.17,90.42,90.12,90.4,6848.0,88.33,88.5749,88.2811,88.5554,6848.0
2020-08-05 11:05:00,90.34,90.35,90.15,90.15,7343.0,88.4966,88.5064,88.3105,88.3105,7343.0
2020-08-05 11:10:00,90.15,90.17,89.94,89.95,7342.0,88.3105,88.33,88.1047,88.1145,7342.0
2020-08-05 11:15:00,89.94,89.99,89.82,89.92,10097.0,88.1047,88.1537,87.9872,88.0851,10097.0
2020-08-05 11:20:00,89.91,90.11,89.91,90.04,8288.0,88.0754,88.2713,88.0754,88.2027,8288.0
2020-08-05 11:25:00,90.03,90.13,89.94,90.12,10908.0,88.1929,88.2909,88.1047,88.2811,10908.0
2020-08-05 11:30:00,90.12,90.21,90.02,90.06,7525.0,88.2811,88.3692,88.1831,88.2223,7525.0
2020-08-05 11:35:00,90.07,90.23,90.02,90.18,6816.0,88.2321,88.3888,88.1831,88.3398,6816.0
2020-08-05 11:40:00,90.16,90.32,89.93,89.93,8459.0,88.3203,88.477,88.0949,88.0949,8459.0
2020-08-05 11:45:00,89.95,90.06,89.9,90.01,5561.0,88.1145,88.2223,88.0656,88.1733,5561.0
2020-08-05 11:50:00,90.04,90.07,89.9,89.95,9862.0,88.2027,88.2321,88.0656,88.1145,9862.0
2020-08-05 11:55:00,89.95,89.98,89.81,89.81,4186.0,88.1145,88.1439,87.9774,87.9774,4186.0
2020-08-05 12:00:00,89.81,89.98,89.8,89.98,4546.0,87.9774,88.1439,87.9676,88.1439,4546.0
2020-08-05 12:05:00,89.98,90.07,89.91,89.91,8452.0,88.1439,88.2321,88.0754,88.0754,8452.0
2020-08-05 12:10:00,89.89,89.92,89.81,89.91,2904.0,88.0558,88.0851,87.9774,88.0754,2904.0
2020-08-05 12:15:00,89.97,89.98,89.84,89.84,5024.0,88.1341,88.1439,88.0068,88.0068,5024.0
2020-08-05 12:20:00,89.83,89.92,89.83,89.86,8272.0,87.997,88.0851,87.997,88.0264,8272.0
2020-08-05 12:25:00,89.79,89.81,89.65,89.66,3707.0,87.9578,87.9774,87.8207,87.8305,3707.0
2020-08-05 12:30:00,89.65,89.79,89.65,89.79,1900.0,87.8207,87.9578,87.8207,87.9578,1900.0
2020-08-05 12:35:00,89.81,89.81,89.69,89.73,5328.0,87.9774,87.9774,87.8598,87.899,5328.0
2020-08-05 12:40:00,89.73,89.8,89.71,89.74,8533.0,87.899,87.9676,87.8794,87.9088,8533.0
2020-08-05 12:45:00,89.76,89.86,89.73,89.74,2834.0,87.9284,88.0264,87.899,87.9088,2834.0
2020-08-05 12:50:00,89.7,89.71,89.64,89.67,6192.0,87.8696,87.8794,87.8109,87.8403,6192.0
2020-08-05 12:55:00,89.63,89.63,89.49,89.58,8040.0,87.8011,87.8011,87.6639,87.7521,8040.0
2020-08-05 13:00:00,89.58,89.59,89.48,89.52,5899.0,87.7521,87.7619,87.6541,87.6933,5899.0
2020-08-05 13:05:00,89.54,89.59,89.48,89.59,4431.0,87.7129,87.7619,87.6541,87.7619,4431.0
2020-08-05 13:10:00,89.58,89.7,89.57,89.65,6727.0,87.7521,87.8696,87.7423,87.8207,6727.0
2020-08-05 13:15:00,89.69,90.21,89.69,90.17,15435.0,87.8598,88.3692,87.8598,88.33,15435.0
2020-08-05 13:20:00,90.2,90.45,90.18,90.42,10795.0,88.3594,88.6043,88.3398,88.5749,10795.0
2020-08-05 13:25:00,90.42,90.51,90.4,90.45,8307.0,88.5749,88.6631,88.5554,88.6043,8307.0
2020-08-05 13:30:00,90.48,90.48,90.36,90.42,7043.0,88.6337,88.6337,88.5162,88.5749,7043.0
2020-08-05 13:35:00,90.46,90.49,90.42,90.47,3900.0,88.6141,88.6435,88.5749,88.6239,3900.0
2020-08-05 13:40:00,90.47,90.59,90.43,90.44,10339.0,88.6239,88.7415,88.5847,88.5945,10339.0
2020-08-05 13:45:00,90.43,90.43,90.37,90.37,3902.0,88.5847,88.5847,88.526,88.526,3902.0
2020-08-05 13:50:00,90.34,90.39,90.29,90.31,4500.0,88.4966,88.5456,88.4476,88.4672,4500.0
2020-08-05 13:55:00,90.34,90.48,90.31,90.44,5362.0,88.4966,88.6337,88.4672,88.5945,5362.0
2020-08-05 14:00:00,90.45,90.65,90.44,90.64,13440.0,88.6043,88.8003,88.5945,88.7905,13440.0
2020-08-05 14:05:00,90.64,90.64,90.58,90.62,7135.0,88.7905,88.7905,88.7317,88.7709,7135.0
2020-08-05 14:10:00,90.62,90.66,90.49,90.49,11511.0,88.7709,88.81,88.6435,88.6435,11511.0
2020-08-05 14:15:00,90.48,90.67,90.46,90.59,7604.0,88.6337,88.8198,88.6141,88.7415,7604.0
2020-08-05 14:20:00,90.62,90.76,90.62,90.74,15036.0,88.7709,88.908,88.7709,88.8884,15036.0
2020-08-05 14:25:00,90.77,90.79,90.64,90.67,12250.0,88.9178,88.9374,88.7905,88.8198,12250.0
2020-08-05 14:30:00,90.67,90.84,90.64,90.82,6204.0,88.8198,88.9864,88.7905,88.9668,6204.0
2020-08-05 14:35:00,90.83,90.87,90.74,90.77,12942.0,88.9766,89.0158,88.8884,88.9178,12942.0
2020-08-05 14:40:00,90.78,90.84,90.64,90.69,48024.0,88.9276,88.9864,88.7905,88.8394,48024.0
2020-08-05 14:45:00,90.69,90.69,90.45,90.61,8815.0,88.8394,88.8394,88.6043,88.7611,8815.0
2020-08-05 14:50:00,90.62,90.63,90.45,90.45,6768.0,88.7709,88.7807,88.6043,88.6043,6768.0
2020-08-05 14:55:00,90.45,90.46,90.35,90.39,9651.0,88.6043,88.6141,88.5064,88.5456,9651.0
2020-08-05 15:00:00,90.42,90.52,90.36,90.44,8616.0,88.5749,88.6729,88.5162,88.5945,8616.0
2020-08-05 15:05:00,90.43,90.45,90.31,90.32,11840.0,88.5847,88.6043,88.4672,88.477,11840.0
2020-08-05 15:10:00,90.33,90.33,90.22,90.24,3080.0,88.4868,88.4868,88.379,88.3986,3080.0
2020-08-05 15:15:00,90.23,90.27,90.22,90.26,7251.0,88.3888,88.428,88.379,88.4182,7251.0
2020-08-05 15:20:00,90.24,90.55,90.21,90.53,55488.0,88.3986,88.7023,88.3692,88.6827,55488.0
2020-08-05 15:25:00,90.56,90.57,90.35,90.37,22696.0,88.7121,88.7219,88.5064,88.526,22696.0
2020-08-05 15:30:00,90.37,90.45,90.32,90.42,13236.0,88.526,88.6043,88.477,88.5749,13236.0
2020-08-05 15:35:00,90.42,90.6,90.41,90.47,14411.0,88.5749,88.7513,88.5652,88.6239,14411.0
2020-08-05 15:40:00,90.46,90.49,90.32,90.37,8743.0,88.6141,88.6435,88.477,88.526,8743.0
2020-08-05 15:45:00,90.37,90.45,90.31,90.31,11159.0,88.526,88.6043,88.4672,88.4672,11159.0
2020-08-05 15:50:00,90.28,90.64,90.12,90.62,50629.0,88.4378,88.7905,88.2811,88.7709,50629.0
2020-08-05 15:55:00,90.64,90.68,90.59,90.65,76707.0,88.7905,88.8296,88.7415,88.8003,76707.0
2020-08-06 09:30:00,90.78,91.0,90.27,90.43,55148.0,88.9276,89.1431,88.428,88.5847,55148.0
2020-08-06 09:35:00,90.48,90.65,90.32,90.47,8555.0,88.6337,88.8003,88.477,88.6239,8555.0
2020-08-06 09:40:00,90.51,90.6,90.25,90.55,15121.0,88.6631,88.7513,88.4084,88.7023,15121.0
2020-08-06 09:45:00,90.59,90.65,90.2,90.2,7568.0,88.7415,88.8003,88.3594,88.3594,7568.0
2020-08-06 09:50:00,90.25,90.32,90.15,90.31,16322.0,88.4084,88.477,88.3105,88.4672,16322.0
2020-08-06 09:55:00,90.22,90.62,90.19,90.57,7154.0,88.379,88.7709,88.3496,88.7219,7154.0
2020-08-06 10:00:00,90.7,90.7,90.32,90.56,13374.0,88.8492,88.8492,88.477,88.7121,13374.0
2020-08-06 10:05:00,90.52,90.56,90.33,90.42,10907.0,88.6729,88.7121,88.4868,88.5749,10907.0
2020-08-06 10:10:00,90.47,90.93,90.47,90.82,12372.0,88.6239,89.0745,88.6239,88.9668,12372.0
2020-08-06 10:15:00,90.88,90.93,90.74,90.82,10249.0,89.0256,89.0745,88.8884,88.9668,10249.0
2020-08-06 10:20:00,90.8,90.92,90.66,90.92,8482.0,88.9472,89.0647,88.81,89.0647,8482.0
2020-08-06 10:25:00,90.92,92.24,90.91,91.12,378014.0,89.0647,90.3578,89.0549,89.2607,378014.0
2020-08-06 10:30:00,91.12,91.26,90.66,90.82,40371.0,89.2607,89.3978,88.81,88.9668,40371.0
2020-08-06 10:35:00,90.82,90.98,90.55,90.6,20710.0,88.9668,89.1235,88.7023,88.7513,20710.0
2020-08-06 10:40:00,90.54,90.54,89.92,90.0,31977.0,88.6925,88.6925,88.0851,88.1635,31977.0
2020-08-06 10:45:00,90.03,90.03,89.71,89.74,37297.0,88.1929,88.1929,87.8794,87.9088,37297.0
2020-08-06 10:50:00,89.68,89.81,89.59,89.78,14925.0,87.85,87.9774,87.7619,87.948,14925.0
2020-08-06 10:55:00,89.77,89.86,89.66,89.75,10960.0,87.9382,88.0264,87.8305,87.9186,10960.0
2020-08-06 11:00:00,89.72,89.74,89.56,89.62,20909.0,87.8892,87.9088,87.7325,87.7913,20909.0
2020-08-06 11:05:00,89.65,89.7,89.53,89.57,14272.0,87.8207,87.8696,87.7031,87.7423,14272.0
2020-08-06 11:10:00,89.61,89.91,89.57,89.91,6231.0,87.7815,88.0754,87.7423,88.0754,6231.0
2020-08-06 11:15:00,89.92,90.04,89.87,89.89,31161.0,88.0851,88.2027,88.0362,88.0558,31161.0
2020-08-06 11:20:00,89.92,90.1,89.9,89.9,13941.0,88.0851,88.2615,88.0656,88.0656,13941.0
2020-08-06 11:25:00,89.9,89.92,89.76,89.83,8057.0,88.0656,88.0851,87.9284,87.997,8057.0
2020-08-06 11:30:00,89.83,90.02,89.8,89.92,3965.0,87.997,88.1831,87.9676,88.0851,3965.0
2020-08-06 11:35:00,89.94,89.97,89.73,89.76,3950.0,88.1047,88.1341,87.899,87.9284,3950.0
2020-08-06 11:40:00,89.76,89.89,89.73,89.86,8890.0,87.9284,88.0558,87.899,88.0264,8890.0
2020-08-06 11:45:00,89.93,90.02,89.86,89.97,5595.0,88.0949,88.1831,88.0264,88.1341,5595.0
2020-08-06 11:50:00,89.97,90.04,89.95,90.0,10838.0,88.1341,88.2027,88.1145,88.1635,10838.0
2020-08-06 11:55:00,90.0,90.02,89.89,90.01,10391.0,88.1635,88.1831,88.0558,88.1733,10391.0
2020-08-06 12:00:00,90.0,90.02,89.94,90.0,15408.0,88.1635,88.1831,88.1047,88.1635,15408.0
2020-08-06 12:05:00,90.0,90.04,89.98,90.02,3872.0,88.1635,88.2027,88.1439,88.1831,3872.0
2020-08-06 12:10:00,90.01,90.1,89.97,90.1,3550.0,88.1733,88.2615,88.1341,88.2615,3550.0
2020-08-06 12:15:00,90.09,90.09,89.97,90.02,5438.0,88.2517,88.2517,88.1341,88.1831,5438.0
2020-08-06 12:20:00,90.04,90.26,90.04,90.26,8185.0,88.2027,88.4182,88.2027,88.4182,8185.0
2020-08-06 12:25:00,90.24,90.38,90.23,90.25,8998.0,88.3986,88.5358,88.3888,88.4084,8998.0
2020-08-06 12:30:00,90.22,90.25,90.13,90.16,3779.0,88.379,88.4084,88.2909,88.3203,3779.0
2020-08-06 12:35:00,90.14,90.28,90.14,90.19,8993.0,88.3007,88.4378,88.3007,88.3496,8993.0
2020-08-06 12:40:00,90.18,90.28,90.09,90.28,3721.0,88.3398,88.4378,88.2517,88.4378,3721.0
2020-08-06 12:45:00,90.22,90.31,90.21,90.27,3269.0,88.379,88.4672,88.3692,88.428,3269.0
2020-08-06 12:50:00,90.28,90.45,90.28,90.45,5977.0,88.4378,88.6043,88.4378,88.6043,5977.0
2020-08-06 12:55:00,90.48,90.57,90.43,90.49,6005.0,88.6337,88.7219,88.5847,88.6435,6005.0
2020-08-06 13:00:00,90.5,90.51,90.34,90.43,5742.0,88.6533,88.6631,88.4966,88.5847,5742.0
2020-08-06 13:05:00,90.43,90.48,90.39,90.44,5171.0,88.5847,88.6337,88.5456,88.5945,5171.0
2020-08-06 13:10:00,90.45,90.53,90.39,90.42,9473.0,88.6043,88.6827,88.5456,88.5749,9473.0
2020-08-06 13:15:00,90.45,90.47,90.39,90.47,4272.0,88.6043,88.6239,88.5456,88.6239,4272.0
2020-08-06 13:20:00,90.52,90.68,90.51,90.56,5857.0,88.6729,88.8296,88.6631,88.7121,5857.0
2020-08-06 13:25:00,90.55,90.59,90.52,90.52,3100.0,88.7023,88.7415,88.6729,88.6729,3100.0
2020-08-06 13:30:00,90.55,90.62,90.42,90.49,5529.0,88.7023,88.7709,88.5749,88.6435,5529.0
2020-08-06 13:35:00,90.5,90.51,90.43,90.51,2875.0,88.6533,88.6631,88.5847,88.6631,2875.0
2020-08-06 13:40:00,90.54,90.54,90.44,90.46,2250.0,88.6925,88.6925,88.5945,88.6141,2250.0
2020-08-06 13:45:00,90.45,90.5,90.41,90.47,5390.0,88.6043,88.6533,88.5652,88.6239,5390.0
2020-08-06 13:50:00,90.46,90.58,90.46,90.56,5250.0,88.6141,88.7317,88.6141,88.7121,5250.0
2020-08-06 13:55:00,90.58,90.58,90.5,90.54,4462.0,88.7317,88.7317,88.6533,88.6925,4462.0
2020-08-06 14:00:00,90.57,90.73,90.54,90.66,7408.0,88.7219,88.8786,88.6925,88.81,7408.0
2020-08-06 14:05:00,90.69,90.7,90.5,90.69,9869.0,88.8394,88.8492,88.6533,88.8394,9869.0
2020-08-06 14:10:00,90.69,90.75,90.67,90.7,7650.0,88.8394,88.8982,88.8198,88.8492,7650.0
2020-08-06 14:15:00,90.68,90.8,90.59,90.59,6583.0,88.8296,88.9472,88.7415,88.7415,6583.0
2020-08-06 14:20:00,90.61,90.75,90.61,90.73,5529.0,88.7611,88.8982,88.7611,88.8786,5529.0
2020-08-06 14:25:00,90.73,90.82,90.73,90.76,4530.0,88.8786,88.9668,88.8786,88.908,4530.0
2020-08-06 14:30:00,90.76,90.93,90.76,90.8,5579.0,88.908,89.0745,88.908,88.9472,5579.0
2020-08-06 14:35:00,90.81,90.89,90.74,90.88,3821.0,88.957,89.0354,88.8884,89.0256,3821.0
2020-08-06 14:40:00,90.8,90.95,90.8,90.9,11337.0,88.9472,89.0941,88.9472,89.0452,11337.0
2020-08-06 14:45:00,90.9,90.94,90.84,90.88,6015.0,89.0452,89.0843,88.9864,89.0256,6015.0
2020-08-06 14:50:00,90.89,90.95,90.85,90.88,6121.0,89.0354,89.0941,88.9962,89.0256,6121.0
2020-08-06 14:55:00,90.91,90.99,90.86,90.94,6398.0,89.0549,89.1333,89.006,89.0843,6398.0
2020-08-06 15:00:00,90.92,90.98,90.88,90.9,6962.0,89.0647,89.1235,89.0256,89.0452,6962.0
2020-08-06 15:05:00,90.89,90.89,90.78,90.84,9538.0,89.0354,89.0354,88.9276,88.9864,9538.0
2020-08-06 15:10:00,90.83,90.88,90.82,90.85,7994.0,88.9766,89.0256,88.9668,88.9962,7994.0
2020-08-06 15:15:00,90.86,90.94,90.85,90.92,9090.0,89.006,89.0843,88.9962,89.0647,9090.0
2020-08-06 15:20:00,90.9,90.93,90.78,90.8,9664.0,89.0452,89.0745,88.9276,88.9472,9664.0
2020-08-06 15:25:00,90.8,90.88,90.75,90.87,13521.0,88.9472,89.0256,88.8982,89.0158,13521.0
2020-08-06 15:30:00,90.92,91.01,90.83,90.84,16166.0,89.0647,89.1529,88.9766,88.9864,16166.0
2020-08-06 15:35:00,90.82,90.94,90.76,90.85,11960.0,88.9668,89.0843,88.908,88.9962,11960.0
2020-08-06 15:40:00,90.84,90.88,90.79,90.84,8806.0,88.9864,89.0256,88.9374,88.9864,8806.0
2020-08-06 15:45:00,90.84,90.88,90.7,90.7,12184.0,88.9864,89.0256,88.8492,88.8492,12184.0
2020-08-06 15:50:00,90.68,90.89,90.59,90.89,28067.0,88.8296,89.0354,88.7415,89.0354,28067.0
2020-08-06 15:55:00,90.88,90.89,90.73,90.86,34479.0,89.0256,89.0354,88.8786,89.006,34479.0
2020-08-07 09:30:00,90.3,90.75,90.08,90.55,23569.0,88.4574,88.8982,88.2419,88.7023,23569.0
2020-08-07 09:35:00,90.55,90.66,90.32,90.45,11121.0,88.7023,88.81,88.477,88.6043,11121.0
2020-08-07 09:40:00,90.51,90.8,90.38,90.52,5844.0,88.6631,88.9472,88.5358,88.6729,5844.0
2020-08-07 09:45:00,90.4,90.78,90.4,90.78,3210.0,88.5554,88.9276,88.5554,88.9276,3210.0
2020-08-07 09:50:00,90.83,90.93,90.7,90.71,3200.0,88.9766,89.0745,88.8492,88.859,3200.0
2020-08-07 09:55:00,90.69,90.7,90.41,90.62,7223.0,88.8394,88.8492,88.5652,88.7709,7223.0
2020-08-07 10:00:00,90.64,90.97,90.63,90.79,10954.0,88.7905,89.1137,88.7807,88.9374,10954.0
2020-08-07 10:05:00,90.81,90.83,90.52,90.66,17341.0,88.957,88.9766,88.6729,88.81,17341.0
2020-08-07 10:10:00,90.69,90.84,90.48,90.5,15114.0,88.8394,88.9864,88.6337,88.6533,15114.0
2020-08-07 10:15:00,90.47,90.52,90.27,90.28,10700.0,88.6239,88.6729,88.428,88.4378,10700.0
2020-08-07 10:20:00,90.23,90.37,90.18,90.28,20642.0,88.3888,88.526,88.3398,88.4378,20642.0
2020-08-07 10:25:00,90.28,90.39,90.26,90.32,8539.0,88.4378,88.5456,88.4182,88.477,8539.0
2020-08-07 10:30:00,90.34,90.48,90.34,90.47,4907.0,88.4966,88.6337,88.4966,88.6239,4907.0
2020-08-07 10:35:00,90.45,90.5,90.22,90.32,6940.0,88.6043,88.6533,88.379,88.477,6940.0
2020-08-07 10:40:00,90.33,90.35,90.16,90.16,20210.0,88.4868,88.5064,88.3203,88.3203,20210.0
2020-08-07 10:45:00,90.12,90.3,90.11,90.23,9698.0,88.2811,88.4574,88.2713,88.3888,9698.0
2020-08-07 10:50:00,90.26,90.34,90.17,90.31,15593.0,88.4182,88.4966,88.33,88.4672,15593.0
2020-08-07 10:55:00,90.29,90.3,90.03,90.12,11353.0,88.4476,88.4574,88.1929,88.2811,11353.0
2020-08-07 11:00:00,90.13,90.2,89.96,90.02,12337.0,88.2909,88.3594,88.1243,88.1831,12337.0
2020-08-07 11:05:00,90.0,90.16,89.96,90.16,10056.0,88.1635,88.3203,88.1243,88.3203,10056.0
2020-08-07 11:10:00,90.09,90.19,89.89,89.92,7599.0,88.2517,88.3496,88.0558,88.0851,7599.0
2020-08-07 11:15:00,89.84,89.9,89.65,89.7,6747.0,88.0068,88.0656,87.8207,87.8696,6747.0
2020-08-07 11:20:00,89.65,89.69,89.49,89.51,8470.0,87.8207,87.8598,87.6639,87.6835,8470.0
2020-08-07 11:25:00,89.49,89.51,89.28,89.31,10870.0,87.6639,87.6835,87.4582,87.4876,10870.0
2020-08-07 11:30:00,89.28,89.54,89.28,89.51,11487.0,87.4582,87.7129,87.4582,87.6835,11487.0
2020-08-07 11:35:00,89.52,89.58,89.48,89.51,9719.0,87.6933,87.7521,87.6541,87.6835,9719.0
2020-08-07 11:40:00,89.49,89.58,89.46,89.48,10402.0,87.6639,87.7521,87.6345,87.6541,10402.0
2020-08-07 11:45:00,89.5,89.55,89.31,89.31,5419.0,87.6737,87.7227,87.4876,87.4876,5419.0
2020-08-07 11:50:00,89.3,89.47,89.29,89.35,6029.0,87.4778,87.6443,87.468,87.5268,6029.0
2020-08-07 11:55:00,89.36,89.36,89.1,89.1,8827.0,87.5366,87.5366,87.2819,87.2819,8827.0
2020-08-07 12:00:00,89.11,89.15,88.92,89.03,10810.0,87.2917,87.3309,87.1056,87.2133,10810.0
2020-08-07 12:05:00,89.05,89.05,88.86,88.91,6960.0,87.2329,87.2329,87.0468,87.0958,6960.0
2020-08-07 12:10:00,88.96,89.14,88.94,89.14,5281.0,87.1447,87.3211,87.1251,87.3211,5281.0
2020-08-07 12:15:00,89.1,89.1,88.98,89.01,3145.0,87.2819,87.2819,87.1643,87.1937,3145.0
2020-08-07 12:20:00,89.02,89.06,88.96,89.05,7299.0,87.2035,87.2427,87.1447,87.2329,7299.0
2020-08-07 12:25:00,89.1,89.17,88.95,89.0,6347.0,87.2819,87.3505,87.1349,87.1839,6347.0
2020-08-07 12:30:00,88.94,89.09,88.93,89.05,3630.0,87.1251,87.2721,87.1154,87.2329,3630.0
2020-08-07 12:35:00,89.03,89.03,88.85,88.86,68558.0,87.2133,87.2133,87.037,87.0468,68558.0
2020-08-07 12:40:00,88.79,88.79,88.52,88.57,7372.0,86.9782,86.9782,86.7137,86.7627,7372.0
2020-08-07 12:45:00,88.57,88.75,88.15,88.17,47830.0,86.7627,86.939,86.3513,86.3709,47830.0
2020-08-07 12:50:00,88.15,88.29,87.9,87.97,19274.0,86.3513,86.4884,86.1064,86.1749,19274.0
2020-08-07 12:55:00,88.01,88.01,87.68,87.75,14297.0,86.2141,86.2141,85.8909,85.9594,14297.0
2020-08-07 13:00:00,87.67,87.77,87.46,87.58,21533.0,85.8811,85.979,85.6753,85.7929,21533.0
2020-08-07 13:05:00,87.54,87.68,87.23,87.3,14155.0,85.7537,85.8909,85.45,85.5186,14155.0
2020-08-07 13:10:00,87.3,87.3,87.09,87.14,17409.0,85.5186,85.5186,85.3129,85.3619,17409.0
2020-08-07 13:15:00,87.03,87.48,86.95,87.34,20050.0,85.2541,85.6949,85.1758,85.5578,20050.0
2020-08-07 13:20:00,87.33,87.39,87.02,87.12,15251.0,85.548,85.6068,85.2443,85.3423,15251.0
2020-08-07 13:25:00,87.14,87.23,86.96,86.96,24374.0,85.3619,85.45,85.1855,85.1855,24374.0
2020-08-07 13:30:00,86.97,87.33,86.85,87.33,17758.0,85.1953,85.548,85.0778,85.548,17758.0
2020-08-07 13:35:00,87.32,87.45,87.22,87.25,11997.0,85.5382,85.6656,85.4402,85.4696,11997.0
2020-08-07 13:40:00,87.22,87.22,86.95,87.01,16939.0,85.4402,85.4402,85.1758,85.2345,16939.0
2020-08-07 13:45:00,87.0,87.02,86.65,86.65,16529.0,85.2247,85.2443,84.8819,84.8819,16529.0
2020-08-07 13:50:00,86.69,86.7,86.55,86.6,20964.0,84.9211,84.9309,84.7839,84.8329,20964.0
2020-08-07 13:55:00,86.66,86.94,86.65,86.92,12900.0,84.8917,85.166,84.8819,85.1464,12900.0
2020-08-07 14:00:00,86.91,87.2,86.91,87.13,10671.0,85.1366,85.4207,85.1366,85.3521,10671.0
2020-08-07 14:05:00,87.14,87.14,86.8,86.84,9136.0,85.3619,85.3619,85.0288,85.068,9136.0
2020-08-07 14:10:00,86.84,87.09,86.84,87.08,7979.0,85.068,85.3129,85.068,85.3031,7979.0
2020-08-07 14:15:00,87.05,87.05,86.83,86.83,10299.0,85.2737,85.2737,85.0582,85.0582,10299.0
2020-08-07 14:20:00,86.85,86.91,86.53,86.56,12235.0,85.0778,85.1366,84.7643,84.7937,12235.0
2020-08-07 14:25:00,86.54,86.62,86.41,86.42,25609.0,84.7741,84.8525,84.6468,84.6566,25609.0
2020-08-07 14:30:00,86.42,86.43,86.28,86.36,34408.0,84.6566,84.6664,84.5194,84.5978,34408.0
2020-08-07 14:35:00,86.33,86.48,86.28,86.3,22226.0,84.5684,84.7153,84.5194,84.539,22226.0
2020-08-07 14:40:00,86.31,86.31,85.86,85.97,75649.0,84.5488,84.5488,84.108,84.2158,75649.0
2020-08-07 14:45:00,85.98,86.05,85.72,85.72,87481.0,84.2255,84.2941,83.9709,83.9709,87481.0
2020-08-07 14:50:00,85.73,86.29,85.64,86.04,35342.0,83.9806,84.5292,83.8925,84.2843,35342.0
2020-08-07 14:55:00,86.04,86.17,85.97,86.15,44512.0,84.2843,84.4117,84.2158,84.3921,44512.0
2020-08-07 15:00:00,86.15,86.61,86.14,86.61,42989.0,84.3921,84.8427,84.3823,84.8427,42989.0
2020-08-07 15:05:00,86.6,86.69,86.33,86.69,39213.0,84.8329,84.9211,84.5684,84.9211,39213.0
2020-08-07 15:10:00,86.7,86.76,86.43,86.44,27085.0,84.9309,84.9896,84.6664,84.6762,27085.0
2020-08-07 15:15:00,86.45,86.69,86.44,86.69,16810.0,84.686,84.9211,84.6762,84.9211,16810.0
2020-08-07 15:20:00,86.7,86.81,86.59,86.72,14132.0,84.9309,85.0386,84.8231,84.9504,14132.0
2020-08-07 15:25:00,86.74,86.81,86.55,86.6,15862.0,84.97,85.0386,84.7839,84.8329,15862.0
2020-08-07 15:30:00,86.6,86.67,86.5,86.5,22753.0,84.8329,84.9015,84.7349,84.7349,22753.0
2020-08-07 15:35:00,86.49,86.74,86.48,86.74,22683.0,84.7251,84.97,84.7153,84.97,22683.0
2020-08-07 15:40:00,86.72,87.2,86.71,87.2,23681.0,84.9504,85.4207,84.9407,85.4207,23681.0
2020-08-07 15:45:00,87.2,87.35,87.18,87.31,26385.0,85.4207,85.5676,85.4011,85.5284,26385.0
2020-08-07 15:50:00,87.3,87.42,87.06,87.37,74034.0,85.5186,85.6362,85.2835,85.5872,74034.0
2020-08-07 15:55:00,87.38,87.57,87.34,87.57,94164.0,85.597,85.7831,85.5578,85.7831,94164.0
2020-08-10 09:30:00,87.7,88.08,87.65,87.98,20514.0,85.9104,86.2827,85.8615,86.1847,20514.0
2020-08-10 09:35:00,88.03,88.3,87.77,88.21,8758.0,86.2337,86.4982,85.979,86.41,8758.0
2020-08-10 09:40:00,88.2,88.43,88.19,88.28,8741.0,86.4002,86.6256,86.3905,86.4786,8741.0
2020-08-10 09:45:00,88.27,88.27,87.81,87.81,13699.0,86.4688,86.4688,86.0182,86.0182,13699.0
2020-08-10 09:50:00,87.73,87.73,87.3,87.34,7025.0,85.9398,85.9398,85.5186,85.5578,7025.0
2020-08-10 09:55:00,87.45,87.49,87.13,87.31,6947.0,85.6656,85.7047,85.3521,85.5284,6947.0
2020-08-10 10:00:00,87.42,87.62,87.29,87.33,8189.0,85.6362,85.8321,85.5088,85.548,8189.0
2020-08-10 10:05:00,87.26,87.26,87.0,87.0,8226.0,85.4794,85.4794,85.2247,85.2247,8226.0
2020-08-10 10:10:00,86.91,87.26,86.86,87.18,6008.0,85.1366,85.4794,85.0876,85.4011,6008.0
2020-08-10 10:15:00,87.23,87.33,87.06,87.26,8680.0,85.45,85.548,85.2835,85.4794,8680.0
2020-08-10 10:20:00,87.23,87.33,87.16,87.23,9003.0,85.45,85.548,85.3815,85.45,9003.0
2020-08-10 10:25:00,87.24,87.28,87.11,87.23,6340.0,85.4598,85.499,85.3325,85.45,6340.0
2020-08-10 10:30:00,87.26,87.29,87.12,87.19,8421.0,85.4794,85.5088,85.3423,85.4109,8421.0
2020-08-10 10:35:00,87.27,87.3,87.14,87.15,3820.0,85.4892,85.5186,85.3619,85.3717,3820.0
2020-08-10 10:40:00,87.18,87.2,86.79,86.82,9060.0,85.4011,85.4207,85.019,85.0484,9060.0
2020-08-10 10:45:00,86.89,86.89,86.46,86.57,6671.0,85.117,85.117,84.6958,84.8035,6671.0
2020-08-10 10:50:00,86.51,86.51,86.15,86.36,17767.0,84.7447,84.7447,84.3921,84.5978,17767.0
2020-08-10 10:55:00,86.36,86.52,86.19,86.23,19000.0,84.5978,84.7545,84.4313,84.4704,19000.0
2020-08-10 11:00:00,86.23,86.5,86.21,86.29,23416.0,84.4704,84.7349,84.4509,84.5292,23416.0
2020-08-10 11:05:00,86.22,86.22,86.09,86.21,15745.0,84.4606,84.4606,84.3333,84.4509,15745.0
2020-08-10 11:10:00,86.22,86.35,86.08,86.28,57661.0,84.4606,84.588,84.3235,84.5194,57661.0
2020-08-10 11:15:00,86.3,86.48,86.19,86.4,20961.0,84.539,84.7153,84.4313,84.637,20961.0
2020-08-10 11:20:00,86.42,86.57,86.4,86.55,14508.0,84.6566,84.8035,84.637,84.7839,14508.0
2020-08-10 11:25:00,86.55,86.73,86.53,86.72,8255.0,84.7839,84.9602,84.7643,84.9504,8255.0
2020-08-10 11:30:00,86.73,86.94,86.72,86.94,7004.0,84.9602,85.166,84.9504,85.166,7004.0
2020-08-10 11:35:00,86.93,87.1,86.92,87.01,20635.0,85.1562,85.3227,85.1464,85.2345,20635.0
2020-08-10 11:40:00,86.99,87.03,86.67,86.7,5384.0,85.2149,85.2541,84.9015,84.9309,5384.0
2020-08-10 11:45:00,86.64,86.68,86.44,86.54,7002.0,84.8721,84.9113,84.6762,84.7741,7002.0
2020-08-10 11:50:00,86.56,86.88,86.56,86.84,6120.0,84.7937,85.1072,84.7937,85.068,6120.0
2020-08-10 11:55:00,86.85,86.97,86.83,86.9,5845.0,85.0778,85.1953,85.0582,85.1268,5845.0
2020-08-10 12:00:00,86.93,87.03,86.91,86.96,5637.0,85.1562,85.2541,85.1366,85.1855,5637.0
2020-08-10 12:05:00,86.94,86.96,86.85,86.87,4850.0,85.166,85.1855,85.0778,85.0974,4850.0
2020-08-10 12:10:00,86.88,86.89,86.7,86.7,3247.0,85.1072,85.117,84.9309,84.9309,3247.0
2020-08-10 12:15:00,86.75,86.91,86.75,86.84,5577.0,84.9798,85.1366,84.9798,85.068,5577.0
2020-08-10 12:20:00,86.85,86.88,86.63,86.67,5422.0,85.0778,85.1072,84.8623,84.9015,5422.0
2020-08-10 12:25:00,86.67,86.73,86.6,86.6,4145.0,84.9015,84.9602,84.8329,84.8329,4145.0
2020-08-10 12:30:00,86.66,86.75,86.65,86.73,4600.0,84.8917,84.9798,84.8819,84.9602,4600.0
2020-08-10 12:35:00,86.77,86.88,86.75,86.81,5695.0,84.9994,85.1072,84.9798,85.0386,5695.0
2020-08-10 12:40:00,86.81,87.01,86.81,86.98,6029.0,85.0386,85.2345,85.0386,85.2051,6029.0
2020-08-10 12:45:00,87.0,87.07,86.85,87.07,9005.0,85.2247,85.2933,85.0778,85.2933,9005.0
2020-08-10 12:50:00,87.07,87.18,87.05,87.09,10696.0,85.2933,85.4011,85.2737,85.3129,10696.0
2020-08-10 12:55:00,87.09,87.16,87.03,87.05,3765.0,85.3129,85.3815,85.2541,85.2737,3765.0
2020-08-10 13:00:00,87.07,87.08,87.01,87.04,3403.0,85.2933,85.3031,85.2345,85.2639,3403.0
2020-08-10 13:05:00,87.06,87.22,87.06,87.19,3114.0,85.2835,85.4402,85.2835,85.4109,3114.0
2020-08-10 13:10:00,87.2,87.36,87.17,87.31,6588.0,85.4207,85.5774,85.3913,85.5284,6588.0
2020-08-10 13:15:00,87.32,87.45,87.31,87.41,5519.0,85.5382,85.6656,85.5284,85.6264,5519.0
2020-08-10 13:20:00,87.42,87.48,87.3,87.3,9657.0,85.6362,85.6949,85.5186,85.5186,9657.0
2020-08-10 13:25:00,87.29,87.43,87.28,87.43,5650.0,85.5088,85.646,85.499,85.646,5650.0
2020-08-10 13:30:00,87.44,87.5,87.32,87.35,8239.0,85.6558,85.7145,85.5382,85.5676,8239.0
2020-08-10 13:35:00,87.32,87.38,87.22,87.25,6203.0,85.5382,85.597,85.4402,85.4696,6203.0
2020-08-10 13:40:00,87.26,87.26,87.08,87.11,7792.0,85.4794,85.4794,85.3031,85.3325,7792.0
2020-08-10 13:45:00,87.1,87.13,86.91,86.93,10245.0,85.3227,85.3521,85.1366,85.1562,10245.0
2020-08-10 13:50:00,86.93,86.96,86.86,86.95,5007.0,85.1562,85.1855,85.0876,85.1758,5007.0
2020-08-10 13:55:00,86.96,86.96,86.84,86.89,5534.0,85.1855,85.1855,85.068,85.117,5534.0
2020-08-10 14:00:00,86.91,87.08,86.89,87.07,5369.0,85.1366,85.3031,85.117,85.2933,5369.0
2020-08-10 14:05:00,87.11,87.14,87.02,87.11,3951.0,85.3325,85.3619,85.2443,85.3325,3951.0
2020-08-10 14:10:00,87.12,87.16,87.07,87.11,9426.0,85.3423,85.3815,85.2933,85.3325,9426.0
2020-08-10 14:15:00,87.14,87.17,87.07,87.11,3216.0,85.3619,85.3913,85.2933,85.3325,3216.0
2020-08-10 14:20:00,87.12,87.21,87.05,87.2,5634.0,85.3423,85.4304,85.2737,85.4207,5634.0
2020-08-10 14:25:00,87.2,87.22,87.1,87.2,5432.0,85.4207,85.4402,85.3227,85.4207,5432.0
2020-08-10 14:30:00,87.19,87.24,87.08,87.13,7266.0,85.4109,85.4598,85.3031,85.3521,7266.0
2020-08-10 14:35:00,87.14,87.15,87.01,87.02,2915.0,85.3619,85.3717,85.2345,85.2443,2915.0
2020-08-10 14:40:00,87.04,87.05,86.93,86.98,8121.0,85.2639,85.2737,85.1562,85.2051,8121.0
2020-08-10 14:45:00,86.96,86.97,86.85,86.92,13095.0,85.1855,85.1953,85.0778,85.1464,13095.0
2020-08-10 14:50:00,86.94,87.04,86.93,87.03,5166.0,85.166,85.2639,85.1562,85.2541,5166.0
2020-08-10 14:55:00,87.02,87.09,87.0,87.09,6747.0,85.2443,85.3129,85.2247,85.3129,6747.0
2020-08-10 15:00:00,87.09,87.16,87.01,87.11,9107.0,85.3129,85.3815,85.2345,85.3325,9107.0
2020-08-10 15:05:00,87.13,87.13,86.95,86.96,3840.0,85.3521,85.3521,85.1758,85.1855,3840.0
2020-08-10 15:10:00,86.95,87.0,86.9,86.96,4052.0,85.1758,85.2247,85.1268,85.1855,4052.0
2020-08-10 15:15:00,86.96,87.0,86.92,86.97,8983.0,85.1855,85.2247,85.1464,85.1953,8983.0
2020-08-10 15:20:00,87.0,87.06,86.91,86.96,7747.0,85.2247,85.2835,85.1366,85.1855,7747.0
2020-08-10 15:25:00,86.97,87.06,86.93,87.0,12850.0,85.1953,85.2835,85.1562,85.2247,12850.0
2020-08-10 15:30:00,86.97,87.15,86.97,87.12,14814.0,85.1953,85.3717,85.1953,85.3423,14814.0
2020-08-10 15:35:00,87.15,87.2,87.06,87.07,11306.0,85.3717,85.4207,85.2835,85.2933,11306.0
2020-08-10 15:40:00,87.08,87.23,87.08,87.18,15314.0,85.3031,85.45,85.3031,85.4011,15314.0
2020-08-10 15:45:00,87.16,87.17,87.05,87.16,16708.0,85.3815,85.3913,85.2737,85.3815,16708.0
2020-08-10 15:50:00,87.15,87.33,87.1,87.31,50999.0,85.3717,85.548,85.3227,85.5284,50999.0
2020-08-10 15:55:00,87.31,87.31,87.01,87.08,73952.0,85.5284,85.5284,85.2345,85.3031,73952.0
2020-08-11 09:30:00,86.85,87.56,86.26,86.38,31168.0,85.0778,85.7733,84.4998,84.6174,31168.0
2020-08-11 09:35:00,86.54,87.42,86.53,87.42,10100.0,84.7741,85.6362,84.7643,85.6362,10100.0
2020-08-11 09:40:00,87.1,87.7,87.1,87.59,6963.0,85.3227,85.9104,85.3227,85.8027,6963.0
2020-08-11 09:45:00,87.59,87.93,87.59,87.6,8634.0,85.8027,86.1358,85.8027,85.8125,8634.0
2020-08-11 09:50:00,87.66,87.66,87.27,87.49,5748.0,85.8713,85.8713,85.4892,85.7047,5748.0
2020-08-11 09:55:00,87.45,87.78,87.4,87.47,18582.0,85.6656,85.9888,85.6166,85.6851,18582.0
2020-08-11 10:00:00,87.53,87.55,86.91,86.95,16154.0,85.7439,85.7635,85.1366,85.1758,16154.0
2020-08-11 10:05:00,86.94,86.99,86.59,86.68,14468.0,85.166,85.2149,84.8231,84.9113,14468.0
2020-08-11 10:10:00,86.76,86.81,86.43,86.47,11748.0,84.9896,85.0386,84.6664,84.7055,11748.0
2020-08-11 10:15:00,86.5,86.93,86.5,86.92,15021.0,84.7349,85.1562,84.7349,85.1464,15021.0
2020-08-11 10:20:00,86.9,86.91,86.7,86.73,8880.0,85.1268,85.1366,84.9309,84.9602,8880.0
2020-08-11 10:25:00,86.74,86.95,86.69,86.94,11947.0,84.97,85.1758,84.9211,85.166,11947.0
2020-08-11 10:30:00,86.94,87.0,86.56,86.69,13481.0,85.166,85.2247,84.7937,84.9211,13481.0
2020-08-11 10:35:00,86.7,87.09,86.67,87.09,7953.0,84.9309,85.3129,84.9015,85.3129,7953.0
2020-08-11 10:40:00,87.11,87.21,87.0,87.12,9516.0,85.3325,85.4304,85.2247,85.3423,9516.0
2020-08-11 10:45:00,87.13,87.19,87.06,87.14,6625.0,85.3521,85.4109,85.2835,85.3619,6625.0
2020-08-11 10:50:00,87.2,87.34,87.05,87.29,8123.0,85.4207,85.5578,85.2737,85.5088,8123.0
2020-08-11 10:55:00,87.27,87.32,87.15,87.15,6753.0,85.4892,85.5382,85.3717,85.3717,6753.0
2020-08-11 11:00:00,87.19,87.48,87.12,87.4,9963.0,85.4109,85.6949,85.3423,85.6166,9963.0
2020-08-11 11:05:00,87.45,87.61,87.33,87.61,9035.0,85.6656,85.8223,85.548,85.8223,9035.0
2020-08-11 11:10:00,87.6,87.68,87.49,87.65,6933.0,85.8125,85.8909,85.7047,85.8615,6933.0
2020-08-11 11:15:00,87.67,87.69,87.4,87.51,9311.0,85.8811,85.9007,85.6166,85.7243,9311.0
2020-08-11 11:20:00,87.55,87.67,87.52,87.62,5816.0,85.7635,85.8811,85.7341,85.8321,5816.0
2020-08-11 11:25:00,87.59,87.69,87.54,87.59,9107.0,85.8027,85.9007,85.7537,85.8027,9107.0
2020-08-11 11:30:00,87.58,87.59,87.43,87.51,4007.0,85.7929,85.8027,85.646,85.7243,4007.0
2020-08-11 11:35:00,87.59,87.69,87.58,87.64,5007.0,85.8027,85.9007,85.7929,85.8517,5007.0
2020-08-11 11:40:00,87.68,87.7,87.52,87.62,6149.0,85.8909,85.9104,85.7341,85.8321,6149.0
2020-08-11 11:45:00,87.6,87.6,87.45,87.57,2950.0,85.8125,85.8125,85.6656,85.7831,2950.0
2020-08-11 11:50:00,87.59,87.59,87.2,87.22,6478.0,85.8027,85.8027,85.4207,85.4402,6478.0
2020-08-11 11:55:00,87.16,87.32,87.14,87.21,7559.0,85.3815,85.5382,85.3619,85.4304,7559.0
2020-08-11 12:00:00,87.24,87.44,87.21,87.25,4962.0,85.4598,85.6558,85.4304,85.4696,4962.0
2020-08-11 12:05:00,87.27,87.41,87.21,87.41,4715.0,85.4892,85.6264,85.4304,85.6264,4715.0
2020-08-11 12:10:00,87.41,87.68,87.4,87.68,3953.0,85.6264,85.8909,85.6166,85.8909,3953.0
2020-08-11 12:15:00,87.71,87.9,87.63,87.9,11802.0,85.9202,86.1064,85.8419,86.1064,11802.0
2020-08-11 12:20:00,87.85,87.92,87.73,87.89,7289.0,86.0574,86.126,85.9398,86.0966,7289.0
2020-08-11 12:25:00,87.95,87.98,87.87,87.88,5726.0,86.1553,86.1847,86.077,86.0868,5726.0
2020-08-11 12:30:00,87.88,87.9,87.63,87.63,4352.0,86.0868,86.1064,85.8419,85.8419,4352.0
2020-08-11 12:35:00,87.66,87.79,87.6,87.78,5901.0,85.8713,85.9986,85.8125,85.9888,5901.0
2020-08-11 12:40:00,87.76,87.94,87.73,87.94,4492.0,85.9692,86.1456,85.9398,86.1456,4492.0
2020-08-11 12:45:00,87.97,88.0,87.78,87.89,9690.0,86.1749,86.2043,85.9888,86.0966,9690.0
2020-08-11 12:50:00,87.87,87.94,87.84,87.9,5506.0,86.077,86.1456,86.0476,86.1064,5506.0
2020-08-11 12:55:00,87.93,87.93,87.72,87.81,11081.0,86.1358,86.1358,85.93,86.0182,11081.0
2020-08-11 13:00:00,87.81,87.88,87.7,87.7,5693.0,86.0182,86.0868,85.9104,85.9104,5693.0
2020-08-11 13:05:00,87.71,87.82,87.71,87.76,3964.0,85.9202,86.028,85.9202,85.9692,3964.0
2020-08-11 13:10:00,87.71,87.76,87.62,87.67,6635.0,85.9202,85.9692,85.8321,85.8811,6635.0
2020-08-11 13:15:00,87.65,87.67,87.51,87.56,6589.0,85.8615,85.8811,85.7243,85.7733,6589.0
2020-08-11 13:20:00,87.55,87.83,87.46,87.82,11583.0,85.7635,86.0378,85.6753,86.028,11583.0
2020-08-11 13:25:00,87.82,87.87,87.78,87.84,3465.0,86.028,86.077,85.9888,86.0476,3465.0
2020-08-11 13:30:00,87.81,87.84,87.57,87.67,6179.0,86.0182,86.0476,85.7831,85.8811,6179.0
2020-08-11 13:35:00,87.68,87.68,87.51,87.55,6720.0,85.8909,85.8909,85.7243,85.7635,6720.0
2020-08-11 13:40:00,87.58,87.64,87.47,87.52,3853.0,85.7929,85.8517,85.6851,85.7341,3853.0
2020-08-11 13:45:00,87.54,87.63,87.44,87.49,5133.0,85.7537,85.8419,85.6558,85.7047,5133.0
2020-08-11 13:50:00,87.47,87.52,87.45,87.49,4688.0,85.6851,85.7341,85.6656,85.7047,4688.0
2020-08-11 13:55:00,87.46,87.64,87.45,87.53,4658.0,85.6753,85.8517,85.6656,85.7439,4658.0
2020-08-11 14:00:00,87.51,87.68,87.51,87.59,6097.0,85.7243,85.8909,85.7243,85.8027,6097.0
2020-08-11 14:05:00,87.59,87.61,87.48,87.53,7545.0,85.8027,85.8223,85.6949,85.7439,7545.0
2020-08-11 14:10:00,87.52,87.52,87.34,87.36,19032.0,85.7341,85.7341,85.5578,85.5774,19032.0
2020-08-11 14:15:00,87.36,87.42,87.25,87.42,9297.0,85.5774,85.6362,85.4696,85.6362,9297.0
2020-08-11 14:20:00,87.39,87.46,87.35,87.35,5649.0,85.6068,85.6753,85.5676,85.5676,5649.0
2020-08-11 14:25:00,87.34,87.46,87.3,87.32,5548.0,85.5578,85.6753,85.5186,85.5382,5548.0
2020-08-11 14:30:00,87.34,87.43,87.24,87.43,6229.0,85.5578,85.646,85.4598,85.646,6229.0
2020-08-11 14:35:00,87.4,87.46,87.31,87.41,6340.0,85.6166,85.6753,85.5284,85.6264,6340.0
2020-08-11 14:40:00,87.41,87.62,87.4,87.6,6744.0,85.6264,85.8321,85.6166,85.8125,6744.0
2020-08-11 14:45:00,87.56,87.64,87.5,87.5,6224.0,85.7733,85.8517,85.7145,85.7145,6224.0
2020-08-11 14:50:00,87.53,87.56,87.41,87.52,5864.0,85.7439,85.7733,85.6264,85.7341,5864.0
2020-08-11 14:55:00,87.52,87.57,87.45,87.51,7652.0,85.7341,85.7831,85.6656,85.7243,7652.0
2020-08-11 15:00:00,87.46,87.55,87.33,87.34,11718.0,85.6753,85.7635,85.548,85.5578,11718.0
2020-08-11 15:05:00,87.3,87.41,87.23,87.25,10872.0,85.5186,85.6264,85.45,85.4696,10872.0
2020-08-11 15:10:00,87.19,87.41,87.18,87.23,9132.0,85.4109,85.6264,85.4011,85.45,9132.0
2020-08-11 15:15:00,87.18,87.22,86.57,86.73,31405.0,85.4011,85.4402,84.8035,84.9602,31405.0
2020-08-11 15:20:00,86.75,86.83,86.53,86.59,8688.0,84.9798,85.0582,84.7643,84.8231,8688.0
2020-08-11 15:25:00,86.59,86.95,86.59,86.93,11734.0,84.8231,85.1758,84.8231,85.1562,11734.0
2020-08-11 15:30:00,86.89,86.95,86.57,86.57,10300.0,85.117,85.1758,84.8035,84.8035,10300.0
2020-08-11 15:35:00,86.59,86.74,86.49,86.65,14103.0,84.8231,84.97,84.7251,84.8819,14103.0
2020-08-11 15:40:00,86.77,86.77,86.52,86.56,9454.0,84.9994,84.9994,84.7545,84.7937,9454.0
2020-08-11 15:45:00,86.56,86.57,86.38,86.51,12185.0,84.7937,84.8035,84.6174,84.7447,12185.0
2020-08-11 15:50:00,86.53,86.53,86.1,86.1,45659.0,84.7643,84.7643,84.3431,84.3431,45659.0
2020-08-11 15:55:00,86.09,86.32,86.05,86.28,108299.0,84.3333,84.5586,84.2941,84.5194,108299.0
2020-08-12 09:30:00,87.27,87.65,86.77,87.05,28067.0,85.4892,85.8615,84.9994,85.2737,28067.0
2020-08-12 09:35:00,87.06,87.06,86.49,86.62,3008.0,85.2835,85.2835,84.7251,84.8525,3008.0
2020-08-12 09:40:00,86.76,86.81,86.36,86.45,4261.0,84.9896,85.0386,84.5978,84.686,4261.0
2020-08-12 09:45:00,86.47,87.16,86.4,87.16,4710.0,84.7055,85.3815,84.637,85.3815,4710.0
2020-08-12 09:50:00,87.23,87.64,87.23,87.5,3385.0,85.45,85.8517,85.45,85.7145,3385.0
2020-08-12 09:55:00,87.47,87.56,87.34,87.56,1500.0,85.6851,85.7733,85.5578,85.7733,1500.0
2020-08-12 10:00:00,87.57,87.68,87.33,87.66,6577.0,85.7831,85.8909,85.548,85.8713,6577.0
2020-08-12 10:05:00,87.68,87.9,87.62,87.84,5548.0,85.8909,86.1064,85.8321,86.0476,5548.0
2020-08-12 10:10:00,87.88,87.98,87.82,87.87,5612.0,86.0868,86.1847,86.028,86.077,5612.0
2020-08-12 10:15:00,87.94,88.0,87.87,87.91,3221.0,86.1456,86.2043,86.077,86.1162,3221.0
2020-08-12 10:20:00,87.79,87.97,87.72,87.97,3708.0,85.9986,86.1749,85.93,86.1749,3708.0
2020-08-12 10:25:00,87.97,88.29,87.95,88.29,8986.0,86.1749,86.4884,86.1553,86.4884,8986.0
2020-08-12 10:30:00,88.28,88.42,88.18,88.34,10828.0,86.4786,86.6158,86.3807,86.5374,10828.0
2020-08-12 10:35:00,88.36,88.41,88.23,88.26,6849.0,86.557,86.606,86.4296,86.459,6849.0
2020-08-12 10:40:00,88.26,88.35,88.13,88.16,4836.0,86.459,86.5472,86.3317,86.3611,4836.0
2020-08-12 10:45:00,88.2,88.37,88.2,88.26,10579.0,86.4002,86.5668,86.4002,86.459,10579.0
2020-08-12 10:50:00,88.28,88.48,88.28,88.42,4689.0,86.4786,86.6745,86.4786,86.6158,4689.0
2020-08-12 10:55:00,88.49,88.56,88.42,88.5,6202.0,86.6843,86.7529,86.6158,86.6941,6202.0
2020-08-12 11:00:00,88.45,88.45,88.3,88.41,5769.0,86.6451,86.6451,86.4982,86.606,5769.0
2020-08-12 11:05:00,88.39,88.49,88.34,88.39,2943.0,86.5864,86.6843,86.5374,86.5864,2943.0
2020-08-12 11:10:00,88.42,88.46,88.27,88.27,3930.0,86.6158,86.6549,86.4688,86.4688,3930.0
2020-08-12 11:15:00,88.31,88.36,88.2,88.36,8171.0,86.508,86.557,86.4002,86.557,8171.0
2020-08-12 11:20:00,88.35,88.66,88.35,88.66,9910.0,86.5472,86.8509,86.5472,86.8509,9910.0
2020-08-12 11:25:00,88.67,88.81,88.59,88.64,12060.0,86.8607,86.9978,86.7823,86.8313,12060.0
2020-08-12 11:30:00,88.63,88.74,88.6,88.6,10313.0,86.8215,86.9292,86.7921,86.7921,10313.0
2020-08-12 11:35:00,88.61,88.81,88.58,88.81,9031.0,86.8019,86.9978,86.7725,86.9978,9031.0
2020-08-12 11:40:00,88.82,88.94,88.81,88.83,132965.0,87.0076,87.1251,86.9978,87.0174,132965.0
2020-08-12 11:45:00,88.85,89.17,88.85,89.11,16678.0,87.037,87.3505,87.037,87.2917,16678.0
2020-08-12 11:50:00,89.12,89.22,89.11,89.14,6493.0,87.3015,87.3994,87.2917,87.3211,6493.0
2020-08-12 11:55:00,89.22,89.31,89.2,89.3,6019.0,87.3994,87.4876,87.3798,87.4778,6019.0
2020-08-12 12:00:00,89.27,89.44,89.27,89.39,6386.0,87.4484,87.6149,87.4484,87.566,6386.0
2020-08-12 12:05:00,89.45,89.54,89.43,89.51,7901.0,87.6247,87.7129,87.6051,87.6835,7901.0
2020-08-12 12:10:00,89.53,89.58,89.45,89.57,4880.0,87.7031,87.7521,87.6247,87.7423,4880.0
2020-08-12 12:15:00,89.55,89.56,89.34,89.34,14332.0,87.7227,87.7325,87.517,87.517,14332.0
2020-08-12 12:20:00,89.35,89.49,89.33,89.48,5880.0,87.5268,87.6639,87.5072,87.6541,5880.0
2020-08-12 12:25:00,89.5,89.5,89.28,89.36,4364.0,87.6737,87.6737,87.4582,87.5366,4364.0
2020-08-12 12:30:00,89.41,89.49,89.34,89.46,3350.0,87.5856,87.6639,87.517,87.6345,3350.0
2020-08-12 12:35:00,89.44,89.67,89.43,89.67,4989.0,87.6149,87.8403,87.6051,87.8403,4989.0
2020-08-12 12:40:00,89.67,89.92,89.63,89.87,12015.0,87.8403,88.0851,87.8011,88.0362,12015.0
2020-08-12 12:45:00,89.9,89.91,89.59,89.63,7354.0,88.0656,88.0754,87.7619,87.8011,7354.0
2020-08-12 12:50:00,89.63,89.77,89.62,89.72,12139.0,87.8011,87.9382,87.7913,87.8892,12139.0
2020-08-12 12:55:00,89.73,89.75,89.47,89.47,6255.0,87.899,87.9186,87.6443,87.6443,6255.0
2020-08-12 13:00:00,89.54,89.57,89.38,89.44,9209.0,87.7129,87.7423,87.5562,87.6149,9209.0
2020-08-12 13:05:00,89.43,89.51,89.4,89.47,3915.0,87.6051,87.6835,87.5758,87.6443,3915.0
2020-08-12 13:10:00,89.47,89.55,89.46,89.53,6063.0,87.6443,87.7227,87.6345,87.7031,6063.0
2020-08-12 13:15:00,89.51,89.55,89.42,89.46,6664.0,87.6835,87.7227,87.5954,87.6345,6664.0
2020-08-12 13:20:00,89.48,89.54,89.44,89.45,7539.0,87.6541,87.7129,87.6149,87.6247,7539.0
2020-08-12 13:25:00,89.43,89.46,89.24,89.29,9171.0,87.6051,87.6345,87.419,87.468,9171.0
2020-08-12 13:30:00,89.33,89.45,89.33,89.4,4555.0,87.5072,87.6247,87.5072,87.5758,4555.0
2020-08-12 13:35:00,89.37,89.53,89.36,89.48,21024.0,87.5464,87.7031,87.5366,87.6541,21024.0
2020-08-12 13:40:00,89.46,89.51,89.46,89.48,4003.0,87.6345,87.6835,87.6345,87.6541,4003.0
2020-08-12 13:45:00,89.52,89.66,89.5,89.6,8677.0,87.6933,87.8305,87.6737,87.7717,8677.0
2020-08-12 13:50:00,89.6,89.62,89.55,89.57,7533.0,87.7717,87.7913,87.7227,87.7423,7533.0
2020-08-12 13:55:00,89.59,89.83,89.58,89.8,7965.0,87.7619,87.997,87.7521,87.9676,7965.0
2020-08-12 14:00:00,89.8,89.87,89.72,89.86,11128.0,87.9676,88.0362,87.8892,88.0264,11128.0
2020-08-12 14:05:00,89.88,89.93,89.8,89.86,9551.0,88.046,88.0949,87.9676,88.0264,9551.0
2020-08-12 14:10:00,89.86,89.89,89.82,89.83,5117.0,88.0264,88.0558,87.9872,87.997,5117.0
2020-08-12 14:15:00,89.82,89.9,89.81,89.81,7940.0,87.9872,88.0656,87.9774,87.9774,7940.0
2020-08-12 14:20:00,89.75,89.87,89.73,89.84,9606.0,87.9186,88.0362,87.899,88.0068,9606.0
2020-08-12 14:25:00,89.82,89.82,89.49,89.49,7842.0,87.9872,87.9872,87.6639,87.6639,7842.0
2020-08-12 14:30:00,89.48,89.53,89.42,89.43,6857.0,87.6541,87.7031,87.5954,87.6051,6857.0
2020-08-12 14:35:00,89.42,89.49,89.38,89.39,8398.0,87.5954,87.6639,87.5562,87.566,8398.0
2020-08-12 14:40:00,89.4,89.57,89.4,89.55,5424.0,87.5758,87.7423,87.5758,87.7227,5424.0
2020-08-12 14:45:00,89.55,89.74,89.55,89.73,4557.0,87.7227,87.9088,87.7227,87.899,4557.0
2020-08-12 14:50:00,89.71,89.73,89.57,89.65,4850.0,87.8794,87.899,87.7423,87.8207,4850.0
2020-08-12 14:55:00,89.71,89.77,89.65,89.76,5035.0,87.8794,87.9382,87.8207,87.9284,5035.0
2020-08-12 15:00:00,89.75,89.8,89.62,89.62,8038.0,87.9186,87.9676,87.7913,87.7913,8038.0
2020-08-12 15:05:00,89.62,89.7,89.6,89.64,6433.0,87.7913,87.8696,87.7717,87.8109,6433.0
2020-08-12 15:10:00,89.63,89.81,89.63,89.81,5702.0,87.8011,87.9774,87.8011,87.9774,5702.0
2020-08-12 15:15:00,89.81,89.85,89.7,89.85,12379.0,87.9774,88.0166,87.8696,88.0166,12379.0
2020-08-12 15:20:00,89.86,89.88,89.67,89.87,14102.0,88.0264,88.046,87.8403,88.0362,14102.0
2020-08-12 15:25:00,89.87,89.87,89.65,89.68,11555.0,88.0362,88.0362,87.8207,87.85,11555.0
2020-08-12 15:30:00,89.69,89.69,89.46,89.61,21611.0,87.8598,87.8598,87.6345,87.7815,21611.0
2020-08-12 15:35:00,89.6,89.6,89.51,89.59,8926.0,87.7717,87.7717,87.6835,87.7619,8926.0
2020-08-12 15:40:00,89.6,89.7,89.56,89.66,13307.0,87.7717,87.8696,87.7325,87.8305,13307.0
2020-08-12 15:45:00,89.66,89.71,89.61,89.64,10211.0,87.8305,87.8794,87.7815,87.8109,10211.0
2020-08-12 15:50:00,89.66,89.67,89.39,89.61,39464.0,87.8305,87.8403,87.566,87.7815,39464.0
2020-08-12 15:55:00,89.6,89.68,89.55,89.64,25490.0,87.7717,87.85,87.7227,87.8109,25490.0
2020-08-13 09:30:00,90.0,90.1,89.65,89.77,17690.0,88.1635,88.2615,87.8207,87.9382,17690.0
2020-08-13 09:35:00,89.76,89.95,89.62,89.8,4763.0,87.9284,88.1145,87.7913,87.9676,4763.0
2020-08-13 09:40:00,89.82,89.85,89.5,89.79,4705.0,87.9872,88.0166,87.6737,87.9578,4705.0
2020-08-13 09:45:00,89.74,89.74,89.02,89.03,4168.0,87.9088,87.9088,87.2035,87.2133,4168.0
2020-08-13 09:50:00,88.9,89.26,88.89,89.0,6205.0,87.086,87.4386,87.0762,87.1839,6205.0
2020-08-13 09:55:00,89.02,89.47,88.99,89.47,2493.0,87.2035,87.6443,87.1741,87.6443,2493.0
2020-08-13 10:00:00,89.41,89.57,89.4,89.55,9543.0,87.5856,87.7423,87.5758,87.7227,9543.0
2020-08-13 10:05:00,89.52,89.8,89.43,89.75,9864.0,87.6933,87.9676,87.6051,87.9186,9864.0
2020-08-13 10:10:00,89.75,89.89,89.73,89.77,7262.0,87.9186,88.0558,87.899,87.9382,7262.0
2020-08-13 10:15:00,89.74,89.74,89.48,89.72,12340.0,87.9088,87.9088,87.6541,87.8892,12340.0
2020-08-13 10:20:00,89.75,89.84,89.71,89.72,6237.0,87.9186,88.0068,87.8794,87.8892,6237.0
2020-08-13 10:25:00,89.73,89.85,89.65,89.85,4651.0,87.899,88.0166,87.8207,88.0166,4651.0
2020-08-13 10:30:00,89.83,89.94,89.75,89.84,4650.0,87.997,88.1047,87.9186,88.0068,4650.0
2020-08-13 10:35:00,89.87,89.95,89.77,89.79,5603.0,88.0362,88.1145,87.9382,87.9578,5603.0
2020-08-13 10:40:00,89.78,89.85,89.74,89.84,3843.0,87.948,88.0166,87.9088,88.0068,3843.0
2020-08-13 10:45:00,89.83,89.94,89.69,89.85,7901.0,87.997,88.1047,87.8598,88.0166,7901.0
2020-08-13 10:50:00,89.8,89.86,89.73,89.75,5830.0,87.9676,88.0264,87.899,87.9186,5830.0
2020-08-13 10:55:00,89.73,89.84,89.59,89.79,4414.0,87.899,88.0068,87.7619,87.9578,4414.0
2020-08-13 11:00:00,89.77,90.1,89.77,89.86,9732.0,87.9382,88.2615,87.9382,88.0264,9732.0
2020-08-13 11:05:00,89.89,90.05,89.87,89.94,4300.0,88.0558,88.2125,88.0362,88.1047,4300.0
2020-08-13 11:10:00,89.9,90.09,89.9,90.06,6124.0,88.0656,88.2517,88.0656,88.2223,6124.0
2020-08-13 11:15:00,90.02,90.02,89.86,89.92,3150.0,88.1831,88.1831,88.0264,88.0851,3150.0
2020-08-13 11:20:00,89.85,89.85,89.67,89.71,4262.0,88.0166,88.0166,87.8403,87.8794,4262.0
2020-08-13 11:25:00,89.72,89.78,89.65,89.65,9895.0,87.8892,87.948,87.8207,87.8207,9895.0
2020-08-13 11:30:00,89.66,89.7,89.5,89.54,9599.0,87.8305,87.8696,87.6737,87.7129,9599.0
2020-08-13 11:35:00,89.59,89.88,89.59,89.8,4642.0,87.7619,88.046,87.7619,87.9676,4642.0
2020-08-13 11:40:00,89.74,89.74,89.58,89.6,6292.0,87.9088,87.9088,87.7521,87.7717,6292.0
2020-08-13 11:45:00,89.61,89.7,89.61,89.63,4244.0,87.7815,87.8696,87.7815,87.8011,4244.0
2020-08-13 11:50:00,89.62,89.64,89.5,89.6,20160.0,87.7913,87.8109,87.6737,87.7717,20160.0
2020-08-13 11:55:00,89.6,89.64,89.53,89.61,12400.0,87.7717,87.8109,87.7031,87.7815,12400.0
2020-08-13 12:00:00,89.65,89.85,89.65,89.83,6279.0,87.8207,88.0166,87.8207,87.997,6279.0
2020-08-13 12:05:00,89.84,89.92,89.82,89.84,7199.0,88.0068,88.0851,87.9872,88.0068,7199.0
2020-08-13 12:10:00,89.84,90.04,89.84,90.01,7801.0,88.0068,88.2027,88.0068,88.1733,7801.0
2020-08-13 12:15:00,90.02,90.22,90.01,90.18,11375.0,88.1831,88.379,88.1733,88.3398,11375.0
2020-08-13 12:20:00,90.2,90.2,90.07,90.1,3400.0,88.3594,88.3594,88.2321,88.2615,3400.0
2020-08-13 12:25:00,90.0,90.18,89.97,90.18,5742.0,88.1635,88.3398,88.1341,88.3398,5742.0
2020-08-13 12:30:00,90.2,90.5,90.17,90.48,18761.0,88.3594,88.6533,88.33,88.6337,18761.0
2020-08-13 12:35:00,90.49,90.57,90.45,90.46,16729.0,88.6435,88.7219,88.6043,88.6141,16729.0
2020-08-13 12:40:00,90.48,90.75,90.48,90.64,14994.0,88.6337,88.8982,88.6337,88.7905,14994.0
2020-08-13 12:45:00,90.64,90.7,90.63,90.66,6529.0,88.7905,88.8492,88.7807,88.81,6529.0
2020-08-13 12:50:00,90.64,90.64,90.54,90.56,6800.0,88.7905,88.7905,88.6925,88.7121,6800.0
2020-08-13 12:55:00,90.58,90.7,90.56,90.7,5340.0,88.7317,88.8492,88.7121,88.8492,5340.0
2020-08-13 13:00:00,90.72,90.87,90.71,90.74,11649.0,88.8688,89.0158,88.859,88.8884,11649.0
2020-08-13 13:05:00,90.71,90.74,90.6,90.63,10028.0,88.859,88.8884,88.7513,88.7807,10028.0
2020-08-13 13:10:00,90.62,90.77,90.6,90.75,11149.0,88.7709,88.9178,88.7513,88.8982,11149.0
2020-08-13 13:15:00,90.77,90.77,90.47,90.5,7862.0,88.9178,88.9178,88.6239,88.6533,7862.0
2020-08-13 13:20:00,90.54,90.54,90.31,90.31,3792.0,88.6925,88.6925,88.4672,88.4672,3792.0
2020-08-13 13:25:00,90.27,90.37,90.24,90.35,9387.0,88.428,88.526,88.3986,88.5064,9387.0
2020-08-13 13:30:00,90.33,90.36,89.97,90.08,4201.0,88.4868,88.5162,88.1341,88.2419,4201.0
2020-08-13 13:35:00,90.02,90.05,89.98,90.0,5450.0,88.1831,88.2125,88.1439,88.1635,5450.0
2020-08-13 13:40:00,89.98,90.09,89.93,90.05,3584.0,88.1439,88.2517,88.0949,88.2125,3584.0
2020-08-13 13:45:00,90.11,90.3,90.02,90.23,7197.0,88.2713,88.4574,88.1831,88.3888,7197.0
2020-08-13 13:50:00,90.2,90.26,90.2,90.23,3041.0,88.3594,88.4182,88.3594,88.3888,3041.0
2020-08-13 13:55:00,90.26,90.26,90.16,90.25,3092.0,88.4182,88.4182,88.3203,88.4084,3092.0
2020-08-13 14:00:00,90.19,90.21,89.96,90.01,3912.0,88.3496,88.3692,88.1243,88.1733,3912.0
2020-08-13 14:05:00,90.0,90.03,89.92,89.92,2809.0,88.1635,88.1929,88.0851,88.0851,2809.0
2020-08-13 14:10:00,89.91,89.91,89.76,89.89,4247.0,88.0754,88.0754,87.9284,88.0558,4247.0
2020-08-13 14:15:00,89.93,90.01,89.81,89.85,2450.0,88.0949,88.1733,87.9774,88.0166,2450.0
2020-08-13 14:20:00,89.78,89.85,89.67,89.67,11766.0,87.948,88.0166,87.8403,87.8403,11766.0
2020-08-13 14:25:00,89.7,89.82,89.65,89.69,3428.0,87.8696,87.9872,87.8207,87.8598,3428.0
2020-08-13 14:30:00,89.71,89.73,89.63,89.69,2529.0,87.8794,87.899,87.8011,87.8598,2529.0
2020-08-13 14:35:00,89.72,89.72,89.46,89.55,4691.0,87.8892,87.8892,87.6345,87.7227,4691.0
2020-08-13 14:40:00,89.55,89.68,89.54,89.54,5146.0,87.7227,87.85,87.7129,87.7129,5146.0
2020-08-13 14:45:00,89.59,89.82,89.59,89.74,5147.0,87.7619,87.9872,87.7619,87.9088,5147.0
2020-08-13 14:50:00,89.68,89.68,89.39,89.67,11043.0,87.85,87.85,87.566,87.8403,11043.0
2020-08-13 14:55:00,89.66,89.79,89.59,89.75,5521.0,87.8305,87.9578,87.7619,87.9186,5521.0
2020-08-13 15:00:00,89.73,89.83,89.64,89.74,4005.0,87.899,87.997,87.8109,87.9088,4005.0
2020-08-13 15:05:00,89.69,89.81,89.6,89.71,4090.0,87.8598,87.9774,87.7717,87.8794,4090.0
2020-08-13 15:10:00,89.68,89.83,89.65,89.8,4857.0,87.85,87.997,87.8207,87.9676,4857.0
2020-08-13 15:15:00,89.83,89.93,89.79,89.84,5830.0,87.997,88.0949,87.9578,88.0068,5830.0
2020-08-13 15:20:00,89.88,90.02,89.88,89.99,4722.0,88.046,88.1831,88.046,88.1537,4722.0
2020-08-13 15:25:00,90.01,90.03,89.96,90.0,6541.0,88.1733,88.1929,88.1243,88.1635,6541.0
2020-08-13 15:30:00,90.0,90.08,89.96,90.08,6102.0,88.1635,88.2419,88.1243,88.2419,6102.0
2020-08-13 15:35:00,90.08,90.13,89.96,89.97,9487.0,88.2419,88.2909,88.1243,88.1341,9487.0
2020-08-13 15:40:00,89.95,90.08,89.93,90.04,8290.0,88.1145,88.2419,88.0949,88.2027,8290.0
2020-08-13 15:45:00,90.05,90.08,89.91,89.99,9029.0,88.2125,88.2419,88.0754,88.1537,9029.0
2020-08-13 15:50:00,90.07,90.08,89.84,89.99,27851.0,88.2321,88.2419,88.0068,88.1537,27851.0
2020-08-13 15:55:00,90.0,90.03,89.88,89.99,29846.0,88.1635,88.1929,88.046,88.1537,29846.0
2020-08-14 09:30:00,90.27,91.71,89.98,91.54,54585.0,88.428,89.8386,88.1439,89.6721,54585.0
2020-08-14 09:35:00,91.5,92.92,91.47,92.74,69695.0,89.6329,91.0239,89.6035,90.8476,69695.0
2020-08-14 09:40:00,92.71,93.44,92.63,92.92,53830.0,90.8182,91.5333,90.7399,91.0239,53830.0
2020-08-14 09:45:00,93.0,93.0,92.1,92.22,28320.0,91.1023,91.1023,90.2207,90.3382,28320.0
2020-08-14 09:50:00,92.24,92.61,92.05,92.16,22642.0,90.3578,90.7203,90.1717,90.2794,22642.0
2020-08-14 09:55:00,92.04,92.13,91.61,91.61,19598.0,90.1619,90.2501,89.7407,89.7407,19598.0
2020-08-14 10:00:00,91.59,91.93,91.35,91.56,18579.0,89.7211,90.0541,89.486,89.6917,18579.0
2020-08-14 10:05:00,91.54,91.64,91.24,91.34,18617.0,89.6721,89.7701,89.3782,89.4762,18617.0
2020-08-14 10:10:00,91.34,91.39,90.83,90.89,14216.0,89.4762,89.5252,88.9766,89.0354,14216.0
2020-08-14 10:15:00,90.88,91.22,90.71,90.96,16853.0,89.0256,89.3586,88.859,89.1039,16853.0
2020-08-14 10:20:00,90.91,90.99,90.63,90.7,8342.0,89.0549,89.1333,88.7807,88.8492,8342.0
2020-08-14 10:25:00,90.63,90.72,90.38,90.43,6305.0,88.7807,88.8688,88.5358,88.5847,6305.0
2020-08-14 10:30:00,90.39,90.62,90.32,90.62,7375.0,88.5456,88.7709,88.477,88.7709,7375.0
2020-08-14 10:35:00,90.6,90.78,90.47,90.78,7121.0,88.7513,88.9276,88.6239,88.9276,7121.0
2020-08-14 10:40:00,90.78,90.87,90.53,90.8,27711.0,88.9276,89.0158,88.6827,88.9472,27711.0
2020-08-14 10:45:00,90.8,91.02,90.8,90.93,25001.0,88.9472,89.1627,88.9472,89.0745,25001.0
2020-08-14 10:50:00,90.95,91.12,90.88,90.88,14365.0,89.0941,89.2607,89.0256,89.0256,14365.0
2020-08-14 10:55:00,90.88,90.92,90.55,90.55,25498.0,89.0256,89.0647,88.7023,88.7023,25498.0
2020-08-14 11:00:00,90.54,90.66,90.43,90.51,7805.0,88.6925,88.81,88.5847,88.6631,7805.0
2020-08-14 11:05:00,90.55,90.7,90.55,90.64,3364.0,88.7023,88.8492,88.7023,88.7905,3364.0
2020-08-14 11:10:00,90.71,90.88,90.65,90.69,7591.0,88.859,89.0256,88.8003,88.8394,7591.0
2020-08-14 11:15:00,90.71,90.81,90.69,90.69,7854.0,88.859,88.957,88.8394,88.8394,7854.0
2020-08-14 11:20:00,90.7,90.98,90.7,90.94,7873.0,88.8492,89.1235,88.8492,89.0843,7873.0
2020-08-14 11:25:00,90.91,91.18,90.9,91.01,68694.0,89.0549,89.3194,89.0452,89.1529,68694.0
2020-08-14 11:30:00,91.03,91.12,90.85,90.85,16325.0,89.1725,89.2607,88.9962,88.9962,16325.0
2020-08-14 11:35:00,90.84,90.85,90.75,90.81,3251.0,88.9864,88.9962,88.8982,88.957,3251.0
2020-08-14 11:40:00,90.85,90.87,90.62,90.62,5511.0,88.9962,89.0158,88.7709,88.7709,5511.0
2020-08-14 11:45:00,90.62,90.65,90.33,90.35,5407.0,88.7709,88.8003,88.4868,88.5064,5407.0
2020-08-14 11:50:00,90.34,90.47,90.26,90.26,7729.0,88.4966,88.6239,88.4182,88.4182,7729.0
2020-08-14 11:55:00,90.27,90.39,90.22,90.33,3282.0,88.428,88.5456,88.379,88.4868,3282.0
2020-08-14 12:00:00,90.36,90.47,90.21,90.39,4369.0,88.5162,88.6239,88.3692,88.5456,4369.0
2020-08-14 12:05:00,90.4,90.48,90.31,90.34,6239.0,88.5554,88.6337,88.4672,88.4966,6239.0
2020-08-14 12:10:00,90.34,90.34,90.17,90.27,4002.0,88.4966,88.4966,88.33,88.428,4002.0
2020-08-14 12:15:00,90.18,90.33,90.17,90.27,4300.0,88.3398,88.4868,88.33,88.428,4300.0
2020-08-14 12:20:00,90.27,90.42,90.27,90.4,2627.0,88.428,88.5749,88.428,88.5554,2627.0
2020-08-14 12:25:00,90.43,90.46,90.29,90.33,2066.0,88.5847,88.6141,88.4476,88.4868,2066.0
2020-08-14 12:30:00,90.3,90.49,90.29,90.45,5513.0,88.4574,88.6435,88.4476,88.6043,5513.0
2020-08-14 12:35:00,90.45,90.55,90.43,90.55,3096.0,88.6043,88.7023,88.5847,88.7023,3096.0
2020-08-14 12:40:00,90.51,90.53,90.47,90.51,4959.0,88.6631,88.6827,88.6239,88.6631,4959.0
2020-08-14 12:45:00,90.5,90.53,90.36,90.37,4107.0,88.6533,88.6827,88.5162,88.526,4107.0
2020-08-14 12:50:00,90.4,90.47,90.38,90.43,3458.0,88.5554,88.6239,88.5358,88.5847,3458.0
2020-08-14 12:55:00,90.42,90.44,90.23,90.3,3762.0,88.5749,88.5945,88.3888,88.4574,3762.0
2020-08-14 13:00:00,90.3,90.4,90.22,90.26,4850.0,88.4574,88.5554,88.379,88.4182,4850.0
2020-08-14 13:05:00,90.25,90.28,90.12,90.19,7719.0,88.4084,88.4378,88.2811,88.3496,7719.0
2020-08-14 13:10:00,90.16,90.36,90.16,90.33,3699.0,88.3203,88.5162,88.3203,88.4868,3699.0
2020-08-14 13:15:00,90.32,90.41,90.27,90.41,5047.0,88.477,88.5652,88.428,88.5652,5047.0
2020-08-14 13:20:00,90.38,90.4,90.29,90.37,3597.0,88.5358,88.5554,88.4476,88.526,3597.0
2020-08-14 13:25:00,90.33,90.36,90.2,90.22,3874.0,88.4868,88.5162,88.3594,88.379,3874.0
2020-08-14 13:30:00,90.22,90.3,90.17,90.2,3020.0,88.379,88.4574,88.33,88.3594,3020.0
2020-08-14 13:35:00,90.21,90.21,89.96,90.05,7664.0,88.3692,88.3692,88.1243,88.2125,7664.0
2020-08-14 13:40:00,90.06,90.09,89.91,89.93,5612.0,88.2223,88.2517,88.0754,88.0949,5612.0
2020-08-14 13:45:00,89.91,90.0,89.88,89.96,11999.0,88.0754,88.1635,88.046,88.1243,11999.0
2020-08-14 13:50:00,89.96,90.11,89.93,90.04,6103.0,88.1243,88.2713,88.0949,88.2027,6103.0
2020-08-14 13:55:00,90.02,90.16,90.02,90.16,5049.0,88.1831,88.3203,88.1831,88.3203,5049.0
2020-08-14 14:00:00,90.12,90.13,90.06,90.1,2500.0,88.2811,88.2909,88.2223,88.2615,2500.0
2020-08-14 14:05:00,90.1,90.1,90.03,90.04,5721.0,88.2615,88.2615,88.1929,88.2027,5721.0
2020-08-14 14:10:00,90.04,90.12,90.03,90.09,3797.0,88.2027,88.2811,88.1929,88.2517,3797.0
2020-08-14 14:15:00,90.11,90.14,89.97,90.03,3053.0,88.2713,88.3007,88.1341,88.1929,3053.0
2020-08-14 14:20:00,90.03,90.09,90.02,90.08,3408.0,88.1929,88.2517,88.1831,88.2419,3408.0
2020-08-14 14:25:00,90.08,90.17,90.0,90.16,4394.0,88.2419,88.33,88.1635,88.3203,4394.0
2020-08-14 14:30:00,90.16,90.26,90.16,90.24,2609.0,88.3203,88.4182,88.3203,88.3986,2609.0
2020-08-14 14:35:00,90.2,90.2,90.12,90.15,8177.0,88.3594,88.3594,88.2811,88.3105,8177.0
2020-08-14 14:40:00,90.13,90.13,90.04,90.04,4597.0,88.2909,88.2909,88.2027,88.2027,4597.0
2020-08-14 14:45:00,90.04,90.04,89.97,90.04,4031.0,88.2027,88.2027,88.1341,88.2027,4031.0
2020-08-14 14:50:00,90.02,90.1,90.02,90.09,4663.0,88.1831,88.2615,88.1831,88.2517,4663.0
2020-08-14 14:55:00,90.12,90.13,90.01,90.01,6376.0,88.2811,88.2909,88.1733,88.1733,6376.0
2020-08-14 15:00:00,89.98,89.99,89.84,89.89,6951.0,88.1439,88.1537,88.0068,88.0558,6951.0
2020-08-14 15:05:00,89.88,90.0,89.84,89.86,3954.0,88.046,88.1635,88.0068,88.0264,3954.0
2020-08-14 15:10:00,89.84,89.87,89.73,89.79,5222.0,88.0068,88.0362,87.899,87.9578,5222.0
2020-08-14 15:15:00,89.74,89.79,89.69,89.72,4982.0,87.9088,87.9578,87.8598,87.8892,4982.0
2020-08-14 15:20:00,89.74,89.83,89.73,89.83,7549.0,87.9088,87.997,87.899,87.997,7549.0
2020-08-14 15:25:00,89.79,89.88,89.75,89.8,6942.0,87.9578,88.046,87.9186,87.9676,6942.0
2020-08-14 15:30:00,89.79,89.93,89.78,89.84,9440.0,87.9578,88.0949,87.948,88.0068,9440.0
2020-08-14 15:35:00,89.81,89.88,89.76,89.85,9892.0,87.9774,88.046,87.9284,88.0166,9892.0
2020-08-14 15:40:00,89.84,89.88,89.79,89.86,13603.0,88.0068,88.046,87.9578,88.0264,13603.0
2020-08-14 15:45:00,89.84,89.87,89.7,89.7,12251.0,88.0068,88.0362,87.8696,87.8696,12251.0
2020-08-14 15:50:00,89.68,90.11,89.65,90.0,26855.0,87.85,88.2713,87.8207,88.1635,26855.0
2020-08-14 15:55:00,89.99,90.17,89.99,90.05,27366.0,88.1537,88.33,88.1537,88.2125,27366.0
2020-08-17 09:30:00,91.0,91.38,90.28,90.79,31131.0,89.1431,89.5154,88.4378,88.9374,31131.0
2020-08-17 09:35:00,90.86,91.39,90.74,91.21,10304.0,89.006,89.5252,88.8884,89.3488,10304.0
2020-08-17 09:40:00,91.24,91.7,91.24,91.47,8695.0,89.3782,89.8288,89.3782,89.6035,8695.0
2020-08-17 09:45:00,91.51,91.66,91.22,91.23,6951.0,89.6427,89.7896,89.3586,89.3684,6951.0
2020-08-17 09:50:00,91.26,91.66,91.26,91.65,12810.0,89.3978,89.7896,89.3978,89.7798,12810.0
2020-08-17 09:55:00,91.71,91.8,91.44,91.45,6309.0,89.8386,89.9268,89.5741,89.5839,6309.0
2020-08-17 10:00:00,91.49,91.6,91.32,91.43,6863.0,89.6231,89.7309,89.4566,89.5643,6863.0
2020-08-17 10:05:00,91.45,91.54,91.35,91.51,6801.0,89.5839,89.6721,89.486,89.6427,6801.0
2020-08-17 10:10:00,91.48,91.63,91.44,91.48,7810.0,89.6133,89.7603,89.5741,89.6133,7810.0
2020-08-17 10:15:00,91.43,91.43,91.21,91.23,5909.0,89.5643,89.5643,89.3488,89.3684,5909.0
2020-08-17 10:20:00,91.2,91.27,91.05,91.13,6176.0,89.339,89.4076,89.1921,89.2705,6176.0
2020-08-17 10:25:00,91.1,91.38,91.1,91.38,3200.0,89.2411,89.5154,89.2411,89.5154,3200.0
2020-08-17 10:30:00,91.36,91.38,91.07,91.07,5242.0,89.4958,89.5154,89.2117,89.2117,5242.0
2020-08-17 10:35:00,91.07,91.11,90.96,90.98,3667.0,89.2117,89.2509,89.1039,89.1235,3667.0
2020-08-17 10:40:00,90.95,90.98,90.81,90.88,5014.0,89.0941,89.1235,88.957,89.0256,5014.0
2020-08-17 10:45:00,90.83,90.83,90.68,90.76,2853.0,88.9766,88.9766,88.8296,88.908,2853.0
2020-08-17 10:50:00,90.73,90.91,90.73,90.77,4378.0,88.8786,89.0549,88.8786,88.9178,4378.0
2020-08-17 10:55:00,90.77,90.79,90.7,90.77,4126.0,88.9178,88.9374,88.8492,88.9178,4126.0
2020-08-17 11:00:00,90.78,90.86,90.73,90.78,3102.0,88.9276,89.006,88.8786,88.9276,3102.0
2020-08-17 11:05:00,90.68,91.03,90.68,90.96,3650.0,88.8296,89.1725,88.8296,89.1039,3650.0
2020-08-17 11:10:00,91.01,91.28,91.0,91.24,2650.0,89.1529,89.4174,89.1431,89.3782,2650.0
2020-08-17 11:15:00,91.22,91.37,91.18,91.33,9088.0,89.3586,89.5056,89.3194,89.4664,9088.0
2020-08-17 11:20:00,91.31,91.32,91.14,91.19,4375.0,89.4468,89.4566,89.2803,89.3292,4375.0
2020-08-17 11:25:00,91.2,91.32,91.08,91.29,11573.0,89.339,89.4566,89.2215,89.4272,11573.0
2020-08-17 11:30:00,91.3,91.37,91.26,91.32,7244.0,89.437,89.5056,89.3978,89.4566,7244.0
2020-08-17 11:35:00,91.34,91.39,91.31,91.31,5089.0,89.4762,89.5252,89.4468,89.4468,5089.0
2020-08-17 11:40:00,91.29,91.39,91.21,91.39,5043.0,89.4272,89.5252,89.3488,89.5252,5043.0
2020-08-17 11:45:00,91.35,91.49,91.33,91.4,4960.0,89.486,89.6231,89.4664,89.5349,4960.0
2020-08-17 11:50:00,91.35,91.52,91.35,91.47,6722.0,89.486,89.6525,89.486,89.6035,6722.0
2020-08-17 11:55:00,91.45,91.66,91.45,91.63,2593.0,89.5839,89.7896,89.5839,89.7603,2593.0
2020-08-17 12:00:00,91.63,91.64,91.55,91.61,8991.0,89.7603,89.7701,89.6819,89.7407,8991.0
2020-08-17 12:05:00,91.57,91.57,91.47,91.51,3463.0,89.7015,89.7015,89.6035,89.6427,3463.0
2020-08-17 12:10:00,91.44,91.45,91.33,91.38,3069.0,89.5741,89.5839,89.4664,89.5154,3069.0
2020-08-17 12:15:00,91.43,91.45,91.3,91.37,5461.0,89.5643,89.5839,89.437,89.5056,5461.0
2020-08-17 12:20:00,91.43,91.53,91.4,91.53,1927.0,89.5643,89.6623,89.5349,89.6623,1927.0
2020-08-17 12:25:00,91.61,91.66,91.48,91.52,4947.0,89.7407,89.7896,89.6133,89.6525,4947.0
2020-08-17 12:30:00,91.5,91.58,91.44,91.58,2900.0,89.6329,89.7113,89.5741,89.7113,2900.0
2020-08-17 12:35:00,91.6,91.75,91.6,91.75,4077.0,89.7309,89.8778,89.7309,89.8778,4077.0
2020-08-17 12:40:00,91.73,91.8,91.71,91.75,2787.0,89.8582,89.9268,89.8386,89.8778,2787.0
2020-08-17 12:45:00,91.76,91.87,91.73,91.87,4750.0,89.8876,89.9954,89.8582,89.9954,4750.0
2020-08-17 12:50:00,91.9,91.92,91.83,91.88,4659.0,90.0247,90.0443,89.9562,90.0052,4659.0
2020-08-17 12:55:00,91.82,91.91,91.79,91.85,5450.0,89.9464,90.0345,89.917,89.9758,5450.0
2020-08-17 13:00:00,91.91,92.0,91.85,92.0,6828.0,90.0345,90.1227,89.9758,90.1227,6828.0
2020-08-17 13:05:00,92.0,92.08,91.95,92.06,6461.0,90.1227,90.2011,90.0737,90.1815,6461.0
2020-08-17 13:10:00,92.06,92.17,92.06,92.09,3851.0,90.1815,90.2892,90.1815,90.2109,3851.0
2020-08-17 13:15:00,92.12,92.18,92.06,92.11,4776.0,90.2403,90.299,90.1815,90.2305,4776.0
2020-08-17 13:20:00,92.11,92.2,92.1,92.17,4046.0,90.2305,90.3186,90.2207,90.2892,4046.0
2020-08-17 13:25:00,92.16,92.17,92.07,92.17,8807.0,90.2794,90.2892,90.1913,90.2892,8807.0
2020-08-17 13:30:00,92.16,92.19,92.08,92.19,5033.0,90.2794,90.3088,90.2011,90.3088,5033.0
2020-08-17 13:35:00,92.2,92.36,92.19,92.23,19307.0,90.3186,90.4754,90.3088,90.348,19307.0
2020-08-17 13:40:00,92.24,92.27,92.08,92.15,3441.0,90.3578,90.3872,90.2011,90.2696,3441.0
2020-08-17 13:45:00,92.15,92.24,92.13,92.18,6675.0,90.2696,90.3578,90.2501,90.299,6675.0
2020-08-17 13:50:00,92.17,92.17,92.05,92.09,4305.0,90.2892,90.2892,90.1717,90.2109,4305.0
2020-08-17 13:55:00,92.09,92.17,92.09,92.16,3199.0,90.2109,90.2892,90.2109,90.2794,3199.0
2020-08-17 14:00:00,92.14,92.2,92.11,92.17,3951.0,90.2598,90.3186,90.2305,90.2892,3951.0
2020-08-17 14:05:00,92.11,92.28,92.06,92.27,4082.0,90.2305,90.397,90.1815,90.3872,4082.0
2020-08-17 14:10:00,92.25,92.36,92.22,92.34,8740.0,90.3676,90.4754,90.3382,90.4558,8740.0
2020-08-17 14:15:00,92.34,92.42,92.28,92.41,5455.0,90.4558,90.5341,90.397,90.5243,5455.0
2020-08-17 14:20:00,92.39,92.48,92.35,92.46,6730.0,90.5047,90.5929,90.4656,90.5733,6730.0
2020-08-17 14:25:00,92.45,92.45,92.16,92.18,10617.0,90.5635,90.5635,90.2794,90.299,10617.0
2020-08-17 14:30:00,92.18,92.23,92.14,92.2,5153.0,90.299,90.348,90.2598,90.3186,5153.0
2020-08-17 14:35:00,92.21,92.22,92.17,92.17,5201.0,90.3284,90.3382,90.2892,90.2892,5201.0
2020-08-17 14:40:00,92.13,92.17,92.07,92.13,4999.0,90.2501,90.2892,90.1913,90.2501,4999.0
2020-08-17 14:45:00,92.15,92.18,92.06,92.17,9834.0,90.2696,90.299,90.1815,90.2892,9834.0
2020-08-17 14:50:00,92.17,92.22,92.07,92.07,6992.0,90.2892,90.3382,90.1913,90.1913,6992.0
2020-08-17 14:55:00,92.1,92.18,92.1,92.18,5064.0,90.2207,90.299,90.2207,90.299,5064.0
2020-08-17 15:00:00,92.18,92.2,92.05,92.06,4992.0,90.299,90.3186,90.1717,90.1815,4992.0
2020-08-17 15:05:00,92.04,92.06,91.92,91.97,7744.0,90.1619,90.1815,90.0443,90.0933,7744.0
2020-08-17 15:10:00,91.98,91.98,91.87,91.94,3950.0,90.1031,90.1031,89.9954,90.0639,3950.0
2020-08-17 15:15:00,91.9,91.97,91.88,91.94,5225.0,90.0247,90.0933,90.0052,90.0639,5225.0
2020-08-17 15:20:00,91.94,91.98,91.91,91.93,5264.0,90.0639,90.1031,90.0345,90.0541,5264.0
2020-08-17 15:25:00,91.95,92.01,91.95,91.99,7644.0,90.0737,90.1325,90.0737,90.1129,7644.0
2020-08-17 15:30:00,92.0,92.15,91.98,92.12,10463.0,90.1227,90.2696,90.1031,90.2403,10463.0
2020-08-17 15:35:00,92.08,92.09,92.03,92.06,8752.0,90.2011,90.2109,90.1521,90.1815,8752.0
2020-08-17 15:40:00,92.08,92.2,92.07,92.11,9088.0,90.2011,90.3186,90.1913,90.2305,9088.0
2020-08-17 15:45:00,92.11,92.12,92.03,92.03,10612.0,90.2305,90.2403,90.1521,90.1521,10612.0
2020-08-17 15:50:00,92.04,92.06,91.82,91.86,23702.0,90.1619,90.1815,89.9464,89.9856,23702.0
2020-08-17 15:55:00,91.88,91.98,91.78,91.98,41016.0,90.0052,90.1031,89.9072,90.1031,41016.0
2020-08-18 09:30:00,92.48,92.65,92.09,92.47,21129.0,90.5929,90.7594,90.2109,90.5831,21129.0
2020-08-18 09:35:00,92.36,92.36,91.89,91.99,8422.0,90.4754,90.4754,90.015,90.1129,8422.0
2020-08-18 09:40:00,91.95,91.99,91.4,91.56,9816.0,90.0737,90.1129,89.5349,89.6917,9816.0
2020-08-18 09:45:00,91.47,91.48,91.28,91.28,4805.0,89.6035,89.6133,89.4174,89.4174,4805.0
2020-08-18 09:50:00,91.36,91.51,90.83,90.84,7722.0,89.4958,89.6427,88.9766,88.9864,7722.0
2020-08-18 09:55:00,90.79,90.93,90.68,90.76,10298.0,88.9374,89.0745,88.8296,88.908,10298.0
2020-08-18 10:00:00,90.78,90.91,90.72,90.87,8878.0,88.9276,89.0549,88.8688,89.0158,8878.0
2020-08-18 10:05:00,90.87,91.08,90.37,90.43,10576.0,89.0158,89.2215,88.526,88.5847,10576.0
2020-08-18 10:10:00,90.38,90.73,90.32,90.73,5545.0,88.5358,88.8786,88.477,88.8786,5545.0
2020-08-18 10:15:00,90.7,90.76,90.51,90.61,8377.0,88.8492,88.908,88.6631,88.7611,8377.0
2020-08-18 10:20:00,90.62,90.62,90.44,90.45,7695.0,88.7709,88.7709,88.5945,88.6043,7695.0
2020-08-18 10:25:00,90.48,90.54,90.1,90.11,9965.0,88.6337,88.6925,88.2615,88.2713,9965.0
2020-08-18 10:30:00,90.11,90.52,90.04,90.51,11897.0,88.2713,88.6729,88.2027,88.6631,11897.0
2020-08-18 10:35:00,90.58,90.58,90.4,90.42,4692.0,88.7317,88.7317,88.5554,88.5749,4692.0
2020-08-18 10:40:00,90.41,90.86,90.33,90.81,8971.0,88.5652,89.006,88.4868,88.957,8971.0
2020-08-18 10:45:00,90.84,90.9,90.72,90.78,4701.0,88.9864,89.0452,88.8688,88.9276,4701.0
2020-08-18 10:50:00,90.84,91.0,90.8,90.81,3492.0,88.9864,89.1431,88.9472,88.957,3492.0
2020-08-18 10:55:00,90.79,90.96,90.79,90.94,5856.0,88.9374,89.1039,88.9374,89.0843,5856.0
2020-08-18 11:00:00,90.95,91.02,90.88,90.92,6034.0,89.0941,89.1627,89.0256,89.0647,6034.0
2020-08-18 11:05:00,90.91,91.16,90.9,91.14,6109.0,89.0549,89.2998,89.0452,89.2803,6109.0
2020-08-18 11:10:00,91.18,91.18,91.08,91.12,4097.0,89.3194,89.3194,89.2215,89.2607,4097.0
2020-08-18 11:15:00,91.12,91.12,90.93,90.95,4850.0,89.2607,89.2607,89.0745,89.0941,4850.0
2020-08-18 11:20:00,90.97,91.07,90.84,91.05,3202.0,89.1137,89.2117,88.9864,89.1921,3202.0
2020-08-18 11:25:00,91.05,91.14,90.97,90.97,3760.0,89.1921,89.2803,89.1137,89.1137,3760.0
2020-08-18 11:30:00,91.0,91.16,90.99,91.12,5548.0,89.1431,89.2998,89.1333,89.2607,5548.0
2020-08-18 11:35:00,91.12,91.16,91.09,91.09,3412.0,89.2607,89.2998,89.2313,89.2313,3412.0
2020-08-18 11:40:00,91.1,91.11,90.98,91.0,4027.0,89.2411,89.2509,89.1235,89.1431,4027.0
2020-08-18 11:45:00,90.96,90.97,90.79,90.8,3467.0,89.1039,89.1137,88.9374,88.9472,3467.0
2020-08-18 11:50:00,90.83,90.9,90.82,90.88,4712.0,88.9766,89.0452,88.9668,89.0256,4712.0
2020-08-18 11:55:00,90.89,90.92,90.77,90.89,9791.0,89.0354,89.0647,88.9178,89.0354,9791.0
2020-08-18 12:00:00,90.93,90.94,90.67,90.67,4201.0,89.0745,89.0843,88.8198,88.8198,4201.0
2020-08-18 12:05:00,90.67,90.9,90.66,90.84,9870.0,88.8198,89.0452,88.81,88.9864,9870.0
2020-08-18 12:10:00,90.87,91.03,90.86,90.96,2024.0,89.0158,89.1725,89.006,89.1039,2024.0
2020-08-18 12:15:00,90.94,90.95,90.87,90.87,5640.0,89.0843,89.0941,89.0158,89.0158,5640.0
2020-08-18 12:20:00,90.91,90.96,90.81,90.81,12195.0,89.0549,89.1039,88.957,88.957,12195.0
2020-08-18 12:25:00,90.83,90.93,90.83,90.89,3552.0,88.9766,89.0745,88.9766,89.0354,3552.0
2020-08-18 12:30:00,90.9,91.0,90.83,90.91,12313.0,89.0452,89.1431,88.9766,89.0549,12313.0
2020-08-18 12:35:00,90.91,90.95,90.86,90.94,5472.0,89.0549,89.0941,89.006,89.0843,5472.0
2020-08-18 12:40:00,90.93,90.96,90.88,90.95,3996.0,89.0745,89.1039,89.0256,89.0941,3996.0
2020-08-18 12:45:00,90.94,90.94,90.75,90.8,5397.0,89.0843,89.0843,88.8982,88.9472,5397.0
2020-08-18 12:50:00,90.8,90.81,90.72,90.73,5300.0,88.9472,88.957,88.8688,88.8786,5300.0
2020-08-18 12:55:00,90.72,90.85,90.69,90.79,8500.0,88.8688,88.9962,88.8394,88.9374,8500.0
2020-08-18 13:00:00,90.78,90.78,90.7,90.77,5559.0,88.9276,88.9276,88.8492,88.9178,5559.0
2020-08-18 13:05:00,90.77,90.88,90.77,90.85,8507.0,88.9178,89.0256,88.9178,88.9962,8507.0
2020-08-18 13:10:00,90.85,90.88,90.67,90.75,8863.0,88.9962,89.0256,88.8198,88.8982,8863.0
2020-08-18 13:15:00,90.73,90.74,90.68,90.72,6152.0,88.8786,88.8884,88.8296,88.8688,6152.0
2020-08-18 13:20:00,90.73,90.73,90.43,90.46,4361.0,88.8786,88.8786,88.5847,88.6141,4361.0
2020-08-18 13:25:00,90.48,90.51,90.43,90.51,2750.0,88.6337,88.6631,88.5847,88.6631,2750.0
2020-08-18 13:30:00,90.5,90.59,90.5,90.57,5563.0,88.6533,88.7415,88.6533,88.7219,5563.0
2020-08-18 13:35:00,90.58,90.75,90.57,90.73,9257.0,88.7317,88.8982,88.7219,88.8786,9257.0
2020-08-18 13:40:00,90.72,90.85,90.72,90.84,5126.0,88.8688,88.9962,88.8688,88.9864,5126.0
2020-08-18 13:45:00,90.84,90.91,90.79,90.82,3605.0,88.9864,89.0549,88.9374,88.9668,3605.0
2020-08-18 13:50:00,90.77,90.78,90.67,90.74,8756.0,88.9178,88.9276,88.8198,88.8884,8756.0
2020-08-18 13:55:00,90.75,90.85,90.73,90.85,6623.0,88.8982,88.9962,88.8786,88.9962,6623.0
2020-08-18 14:00:00,90.84,90.91,90.82,90.88,11043.0,88.9864,89.0549,88.9668,89.0256,11043.0
2020-08-18 14:05:00,90.88,91.08,90.86,91.08,7039.0,89.0256,89.2215,89.006,89.2215,7039.0
2020-08-18 14:10:00,91.06,91.09,90.96,90.98,4905.0,89.2019,89.2313,89.1039,89.1235,4905.0
2020-08-18 14:15:00,90.98,91.11,90.98,91.09,6098.0,89.1235,89.2509,89.1235,89.2313,6098.0
2020-08-18 14:20:00,91.08,91.16,91.02,91.16,8321.0,89.2215,89.2998,89.1627,89.2998,8321.0
2020-08-18 14:25:00,91.15,91.16,90.99,91.03,6300.0,89.2901,89.2998,89.1333,89.1725,6300.0
2020-08-18 14:30:00,91.03,91.06,90.98,91.03,5300.0,89.1725,89.2019,89.1235,89.1725,5300.0
2020-08-18 14:35:00,91.04,91.22,91.03,91.2,8042.0,89.1823,89.3586,89.1725,89.339,8042.0
2020-08-18 14:40:00,91.21,91.23,91.09,91.14,8552.0,89.3488,89.3684,89.2313,89.2803,8552.0
2020-08-18 14:45:00,91.13,91.21,91.0,91.2,23446.0,89.2705,89.3488,89.1431,89.339,23446.0
2020-08-18 14:50:00,91.2,91.29,91.15,91.26,8360.0,89.339,89.4272,89.2901,89.3978,8360.0
2020-08-18 14:55:00,91.28,91.29,91.06,91.09,7238.0,89.4174,89.4272,89.2019,89.2313,7238.0
2020-08-18 15:00:00,91.12,91.24,91.11,91.23,10301.0,89.2607,89.3782,89.2509,89.3684,10301.0
2020-08-18 15:05:00,91.23,91.43,91.21,91.43,12400.0,89.3684,89.5643,89.3488,89.5643,12400.0
2020-08-18 15:10:00,91.42,91.56,91.37,91.56,9697.0,89.5545,89.6917,89.5056,89.6917,9697.0
2020-08-18 15:15:00,91.55,91.56,91.45,91.45,12411.0,89.6819,89.6917,89.5839,89.5839,12411.0
2020-08-18 15:20:00,91.44,91.52,91.37,91.47,15813.0,89.5741,89.6525,89.5056,89.6035,15813.0
2020-08-18 15:25:00,91.48,91.53,91.33,91.51,10964.0,89.6133,89.6623,89.4664,89.6427,10964.0
2020-08-18 15:30:00,91.49,91.54,91.36,91.44,16072.0,89.6231,89.6721,89.4958,89.5741,16072.0
2020-08-18 15:35:00,91.45,91.48,91.37,91.44,19283.0,89.5839,89.6133,89.5056,89.5741,19283.0
2020-08-18 15:40:00,91.45,91.57,91.45,91.51,16162.0,89.5839,89.7015,89.5839,89.6427,16162.0
2020-08-18 15:45:00,91.49,91.54,91.38,91.52,17932.0,89.6231,89.6721,89.5154,89.6525,17932.0
2020-08-18 15:50:00,91.49,91.5,91.3,91.33,31627.0,89.6231,89.6329,89.437,89.4664,31627.0
2020-08-18 15:55:00,91.33,91.39,91.23,91.24,56457.0,89.4664,89.5252,89.3684,89.3782,56457.0
2020-08-19 09:30:00,91.62,92.28,91.32,92.1,28541.0,89.7505,90.397,89.4566,90.2207,28541.0
2020-08-19 09:35:00,92.14,92.17,91.11,91.12,8124.0,90.2598,90.2892,89.2509,89.2607,8124.0
2020-08-19 09:40:00,91.09,91.2,90.91,91.2,8067.0,89.2313,89.339,89.0549,89.339,8067.0
2020-08-19 09:45:00,91.26,91.26,90.73,90.78,8578.0,89.3978,89.3978,88.8786,88.9276,8578.0
2020-08-19 09:50:00,90.76,90.84,90.5,90.58,5756.0,88.908,88.9864,88.6533,88.7317,5756.0
2020-08-19 09:55:00,90.64,90.73,90.46,90.68,5980.0,88.7905,88.8786,88.6141,88.8296,5980.0
2020-08-19 10:00:00,90.64,90.92,90.63,90.86,5960.0,88.7905,89.0647,88.7807,89.006,5960.0
2020-08-19 10:05:00,90.84,90.99,90.81,90.84,4571.0,88.9864,89.1333,88.957,88.9864,4571.0
2020-08-19 10:10:00,90.89,90.91,90.6,90.6,6796.0,89.0354,89.0549,88.7513,88.7513,6796.0
2020-08-19 10:15:00,90.62,90.84,90.56,90.84,6555.0,88.7709,88.9864,88.7121,88.9864,6555.0
2020-08-19 10:20:00,90.88,90.97,90.87,90.96,3569.0,89.0256,89.1137,89.0158,89.1039,3569.0
2020-08-19 10:25:00,91.0,91.05,90.9,91.05,2921.0,89.1431,89.1921,89.0452,89.1921,2921.0
2020-08-19 10:30:00,91.01,91.09,90.97,90.98,1900.0,89.1529,89.2313,89.1137,89.1235,1900.0
2020-08-19 10:35:00,91.01,91.01,90.83,90.94,2761.0,89.1529,89.1529,88.9766,89.0843,2761.0
2020-08-19 10:40:00,90.93,90.95,90.78,90.83,1475.0,89.0745,89.0941,88.9276,88.9766,1475.0
2020-08-19 10:45:00,90.81,90.83,90.67,90.74,3327.0,88.957,88.9766,88.8198,88.8884,3327.0
2020-08-19 10:50:00,90.76,90.96,90.74,90.95,18721.0,88.908,89.1039,88.8884,89.0941,18721.0
2020-08-19 10:55:00,90.96,90.96,90.87,90.93,4821.0,89.1039,89.1039,89.0158,89.0745,4821.0
2020-08-19 11:00:00,90.94,91.16,90.93,91.04,6718.0,89.0843,89.2998,89.0745,89.1823,6718.0
2020-08-19 11:05:00,91.05,91.06,90.83,90.84,5971.0,89.1921,89.2019,88.9766,88.9864,5971.0
2020-08-19 11:10:00,90.83,90.83,90.66,90.75,4324.0,88.9766,88.9766,88.81,88.8982,4324.0
2020-08-19 11:15:00,90.78,90.86,90.73,90.81,5727.0,88.9276,89.006,88.8786,88.957,5727.0
2020-08-19 11:20:00,90.83,90.85,90.69,90.76,7210.0,88.9766,88.9962,88.8394,88.908,7210.0
2020-08-19 11:25:00,90.77,90.78,90.7,90.75,7836.0,88.9178,88.9276,88.8492,88.8982,7836.0
2020-08-19 11:30:00,90.8,91.05,90.8,91.05,3098.0,88.9472,89.1921,88.9472,89.1921,3098.0
2020-08-19 11:35:00,91.07,91.12,90.99,91.0,3125.0,89.2117,89.2607,89.1333,89.1431,3125.0
2020-08-19 11:40:00,91.03,91.06,90.97,91.05,3220.0,89.1725,89.2019,89.1137,89.1921,3220.0
2020-08-19 11:45:00,91.07,91.16,91.03,91.16,2171.0,89.2117,89.2998,89.1725,89.2998,2171.0
2020-08-19 11:50:00,91.14,91.17,91.12,91.17,3330.0,89.2803,89.3096,89.2607,89.3096,3330.0
2020-08-19 11:55:00,91.18,91.27,91.17,91.26,5343.0,89.3194,89.4076,89.3096,89.3978,5343.0
2020-08-19 12:00:00,91.26,91.37,91.23,91.35,4078.0,89.3978,89.5056,89.3684,89.486,4078.0
2020-08-19 12:05:00,91.34,91.36,91.23,91.24,3054.0,89.4762,89.4958,89.3684,89.3782,3054.0
2020-08-19 12:10:00,91.31,91.4,91.31,91.38,3397.0,89.4468,89.5349,89.4468,89.5154,3397.0
2020-08-19 12:15:00,91.34,91.34,91.16,91.18,2250.0,89.4762,89.4762,89.2998,89.3194,2250.0
2020-08-19 12:20:00,91.16,91.18,91.08,91.08,1950.0,89.2998,89.3194,89.2215,89.2215,1950.0
2020-08-19 12:25:00,91.1,91.16,91.09,91.15,1601.0,89.2411,89.2998,89.2313,89.2901,1601.0
2020-08-19 12:30:00,91.13,91.13,91.01,91.03,1285.0,89.2705,89.2705,89.1529,89.1725,1285.0
2020-08-19 12:35:00,91.03,91.04,90.99,91.04,2335.0,89.1725,89.1823,89.1333,89.1823,2335.0
2020-08-19 12:40:00,91.02,91.04,90.96,90.96,3130.0,89.1627,89.1823,89.1039,89.1039,3130.0
2020-08-19 12:45:00,90.98,90.99,90.93,90.98,935.0,89.1235,89.1333,89.0745,89.1235,935.0
2020-08-19 12:50:00,90.99,91.02,90.98,91.01,2350.0,89.1333,89.1627,89.1235,89.1529,2350.0
2020-08-19 12:55:00,91.0,91.02,90.93,91.02,3945.0,89.1431,89.1627,89.0745,89.1627,3945.0
2020-08-19 13:00:00,91.02,91.1,91.0,91.05,1775.0,89.1627,89.2411,89.1431,89.1921,1775.0
2020-08-19 13:05:00,91.08,91.12,90.95,90.97,7724.0,89.2215,89.2607,89.0941,89.1137,7724.0
2020-08-19 13:10:00,90.92,90.96,90.92,90.95,700.0,89.0647,89.1039,89.0647,89.0941,700.0
2020-08-19 13:15:00,90.95,91.08,90.94,91.05,2250.0,89.0941,89.2215,89.0843,89.1921,2250.0
2020-08-19 13:20:00,91.05,91.05,90.99,91.02,2100.0,89.1921,89.1921,89.1333,89.1627,2100.0
2020-08-19 13:25:00,91.04,91.04,90.93,90.93,1450.0,89.1823,89.1823,89.0745,89.0745,1450.0
2020-08-19 13:30:00,91.0,91.04,90.97,90.98,1979.0,89.1431,89.1823,89.1137,89.1235,1979.0
2020-08-19 13:35:00,90.98,91.08,90.97,91.07,2000.0,89.1235,89.2215,89.1137,89.2117,2000.0
2020-08-19 13:40:00,91.06,91.2,91.06,91.18,5211.0,89.2019,89.339,89.2019,89.3194,5211.0
2020-08-19 13:45:00,91.2,91.36,91.2,91.36,3871.0,89.339,89.4958,89.339,89.4958,3871.0
2020-08-19 13:50:00,91.33,91.34,91.22,91.22,1979.0,89.4664,89.4762,89.3586,89.3586,1979.0
2020-08-19 13:55:00,91.24,91.24,91.13,91.13,3793.0,89.3782,89.3782,89.2705,89.2705,3793.0
2020-08-19 14:00:00,91.07,91.22,91.07,91.2,4044.0,89.2117,89.3586,89.2117,89.339,4044.0
2020-08-19 14:05:00,91.16,91.17,90.94,90.99,5641.0,89.2998,89.3096,89.0843,89.1333,5641.0
2020-08-19 14:10:00,90.98,91.0,90.75,90.75,4848.0,89.1235,89.1431,88.8982,88.8982,4848.0
2020-08-19 14:15:00,90.72,90.73,90.44,90.45,3566.0,88.8688,88.8786,88.5945,88.6043,3566.0
2020-08-19 14:20:00,90.46,90.51,90.13,90.45,15879.0,88.6141,88.6631,88.2909,88.6043,15879.0
2020-08-19 14:25:00,90.47,90.54,90.38,90.48,4887.0,88.6239,88.6925,88.5358,88.6337,4887.0
2020-08-19 14:30:00,90.55,90.61,90.44,90.55,3311.0,88.7023,88.7611,88.5945,88.7023,3311.0
2020-08-19 14:35:00,90.59,90.64,90.53,90.57,6105.0,88.7415,88.7905,88.6827,88.7219,6105.0
2020-08-19 14:40:00,90.61,90.62,90.52,90.56,5156.0,88.7611,88.7709,88.6729,88.7121,5156.0
2020-08-19 14:45:00,90.59,90.61,90.51,90.57,6601.0,88.7415,88.7611,88.6631,88.7219,6601.0
2020-08-19 14:50:00,90.59,90.69,90.56,90.65,3995.0,88.7415,88.8394,88.7121,88.8003,3995.0
2020-08-19 14:55:00,90.67,90.76,90.63,90.65,4845.0,88.8198,88.908,88.7807,88.8003,4845.0
2020-08-19 15:00:00,90.6,90.68,90.46,90.46,6982.0,88.7513,88.8296,88.6141,88.6141,6982.0
2020-08-19 15:05:00,90.48,90.66,90.48,90.61,2812.0,88.6337,88.81,88.6337,88.7611,2812.0
2020-08-19 15:10:00,90.6,90.64,90.48,90.48,2150.0,88.7513,88.7905,88.6337,88.6337,2150.0
2020-08-19 15:15:00,90.49,90.5,90.34,90.4,3399.0,88.6435,88.6533,88.4966,88.5554,3399.0
2020-08-19 15:20:00,90.37,90.43,90.33,90.37,3702.0,88.526,88.5847,88.4868,88.526,3702.0
2020-08-19 15:25:00,90.36,90.48,90.35,90.41,4383.0,88.5162,88.6337,88.5064,88.5652,4383.0
2020-08-19 15:30:00,90.4,90.47,90.3,90.39,5591.0,88.5554,88.6239,88.4574,88.5456,5591.0
2020-08-19 15:35:00,90.39,90.5,90.39,90.45,7828.0,88.5456,88.6533,88.5456,88.6043,7828.0
2020-08-19 15:40:00,90.46,90.65,90.43,90.61,6346.0,88.6141,88.8003,88.5847,88.7611,6346.0
2020-08-19 15:45:00,90.6,90.61,90.33,90.33,10609.0,88.7513,88.7611,88.4868,88.4868,10609.0
2020-08-19 15:50:00,90.31,90.31,90.14,90.15,21568.0,88.4672,88.4672,88.3007,88.3105,21568.0
2020-08-19 15:55:00,90.14,90.28,90.08,90.27,44075.0,88.3007,88.4378,88.2419,88.428,44075.0
2020-08-20 09:30:00,89.0,89.07,88.02,88.65,70079.0,87.1839,87.2525,86.2239,86.8411,70079.0
2020-08-20 09:35:00,88.67,88.96,88.52,88.74,59380.0,86.8607,87.1447,86.7137,86.9292,59380.0
2020-08-20 09:40:00,88.74,89.16,88.64,89.04,7073.0,86.9292,87.3407,86.8313,87.2231,7073.0
2020-08-20 09:45:00,89.14,89.23,89.0,89.0,4065.0,87.3211,87.4092,87.1839,87.1839,4065.0
2020-08-20 09:50:00,89.01,89.18,88.75,89.12,4471.0,87.1937,87.3602,86.939,87.3015,4471.0
2020-08-20 09:55:00,89.15,89.19,88.98,89.04,4744.0,87.3309,87.37,87.1643,87.2231,4744.0
2020-08-20 10:00:00,89.04,89.04,88.74,88.77,9216.0,87.2231,87.2231,86.9292,86.9586,9216.0
2020-08-20 10:05:00,88.77,88.96,88.77,88.86,13109.0,86.9586,87.1447,86.9586,87.0468,13109.0
2020-08-20 10:10:00,88.84,88.86,88.6,88.77,9825.0,87.0272,87.0468,86.7921,86.9586,9825.0
2020-08-20 10:15:00,88.77,88.94,88.76,88.78,7358.0,86.9586,87.1251,86.9488,86.9684,7358.0
2020-08-20 10:20:00,88.74,88.83,88.43,88.43,10239.0,86.9292,87.0174,86.6256,86.6256,10239.0
2020-08-20 10:25:00,88.44,88.54,88.3,88.5,10012.0,86.6353,86.7333,86.4982,86.6941,10012.0
2020-08-20 10:30:00,88.49,88.55,88.39,88.5,9663.0,86.6843,86.7431,86.5864,86.6941,9663.0
2020-08-20 10:35:00,88.58,88.59,88.44,88.5,5578.0,86.7725,86.7823,86.6353,86.6941,5578.0
2020-08-20 10:40:00,88.51,88.57,88.37,88.54,5600.0,86.7039,86.7627,86.5668,86.7333,5600.0
2020-08-20 10:45:00,88.55,88.61,88.49,88.57,6896.0,86.7431,86.8019,86.6843,86.7627,6896.0
2020-08-20 10:50:00,88.62,88.73,88.44,88.48,12898.0,86.8117,86.9194,86.6353,86.6745,12898.0
2020-08-20 10:55:00,88.5,88.56,88.3,88.34,11788.0,86.6941,86.7529,86.4982,86.5374,11788.0
2020-08-20 11:00:00,88.36,88.38,88.26,88.32,5880.0,86.557,86.5766,86.459,86.5178,5880.0
2020-08-20 11:05:00,88.29,88.33,88.02,88.02,8722.0,86.4884,86.5276,86.2239,86.2239,8722.0
2020-08-20 11:10:00,88.07,88.24,88.07,88.19,6357.0,86.2729,86.4394,86.2729,86.3905,6357.0
2020-08-20 11:15:00,88.2,88.33,88.15,88.3,8463.0,86.4002,86.5276,86.3513,86.4982,8463.0
2020-08-20 11:20:00,88.3,88.49,88.26,88.44,6181.0,86.4982,86.6843,86.459,86.6353,6181.0
2020-08-20 11:25:00,88.44,88.68,88.44,88.64,5945.0,86.6353,86.8705,86.6353,86.8313,5945.0
2020-08-20 11:30:00,88.64,88.76,88.58,88.76,3300.0,86.8313,86.9488,86.7725,86.9488,3300.0
2020-08-20 11:35:00,88.75,88.9,88.75,88.8,6192.0,86.939,87.086,86.939,86.988,6192.0
2020-08-20 11:40:00,88.81,88.89,88.8,88.85,3846.0,86.9978,87.0762,86.988,87.037,3846.0
2020-08-20 11:45:00,88.85,88.89,88.79,88.89,4596.0,87.037,87.0762,86.9782,87.0762,4596.0
2020-08-20 11:50:00,88.89,89.07,88.88,89.02,7719.0,87.0762,87.2525,87.0664,87.2035,7719.0
2020-08-20 11:55:00,89.04,89.05,88.91,88.96,5495.0,87.2231,87.2329,87.0958,87.1447,5495.0
2020-08-20 12:00:00,88.96,88.98,88.88,88.94,3915.0,87.1447,87.1643,87.0664,87.1251,3915.0
2020-08-20 12:05:00,88.93,88.97,88.88,88.88,3350.0,87.1154,87.1545,87.0664,87.0664,3350.0
2020-08-20 12:10:00,88.9,88.97,88.86,88.95,3660.0,87.086,87.1545,87.0468,87.1349,3660.0
2020-08-20 12:15:00,88.91,88.91,88.83,88.86,5352.0,87.0958,87.0958,87.0174,87.0468,5352.0
2020-08-20 12:20:00,88.87,88.87,88.67,88.67,3686.0,87.0566,87.0566,86.8607,86.8607,3686.0
2020-08-20 12:25:00,88.69,88.7,88.61,88.61,3615.0,86.8802,86.89,86.8019,86.8019,3615.0
2020-08-20 12:30:00,88.62,88.67,88.57,88.62,3986.0,86.8117,86.8607,86.7627,86.8117,3986.0
2020-08-20 12:35:00,88.64,88.68,88.6,88.68,4683.0,86.8313,86.8705,86.7921,86.8705,4683.0
2020-08-20 12:40:00,88.69,88.7,88.55,88.6,3810.0,86.8802,86.89,86.7431,86.7921,3810.0
2020-08-20 12:45:00,88.6,88.63,88.58,88.59,5906.0,86.7921,86.8215,86.7725,86.7823,5906.0
2020-08-20 12:50:00,88.57,88.64,88.56,88.58,8011.0,86.7627,86.8313,86.7529,86.7725,8011.0
2020-08-20 12:55:00,88.59,88.61,88.49,88.58,7726.0,86.7823,86.8019,86.6843,86.7725,7726.0
2020-08-20 13:00:00,88.58,88.78,88.56,88.75,5288.0,86.7725,86.9684,86.7529,86.939,5288.0
2020-08-20 13:05:00,88.75,88.75,88.63,88.68,4305.0,86.939,86.939,86.8215,86.8705,4305.0
2020-08-20 13:10:00,88.68,88.74,88.68,88.69,5025.0,86.8705,86.9292,86.8705,86.8802,5025.0
2020-08-20 13:15:00,88.69,88.74,88.69,88.71,5376.0,86.8802,86.9292,86.8802,86.8998,5376.0
2020-08-20 13:20:00,88.7,88.74,88.68,88.69,4540.0,86.89,86.9292,86.8705,86.8802,4540.0
2020-08-20 13:25:00,88.7,88.72,88.65,88.67,3479.0,86.89,86.9096,86.8411,86.8607,3479.0
2020-08-20 13:30:00,88.68,88.69,88.56,88.59,8338.0,86.8705,86.8802,86.7529,86.7823,8338.0
2020-08-20 13:35:00,88.59,88.65,88.59,88.64,6586.0,86.7823,86.8411,86.7823,86.8313,6586.0
2020-08-20 13:40:00,88.65,88.74,88.63,88.71,6416.0,86.8411,86.9292,86.8215,86.8998,6416.0
2020-08-20 13:45:00,88.72,88.73,88.51,88.51,7159.0,86.9096,86.9194,86.7039,86.7039,7159.0
2020-08-20 13:50:00,88.48,88.56,88.48,88.54,10516.0,86.6745,86.7529,86.6745,86.7333,10516.0
2020-08-20 13:55:00,88.55,88.65,88.54,88.6,4029.0,86.7431,86.8411,86.7333,86.7921,4029.0
2020-08-20 14:00:00,88.61,88.67,88.56,88.57,6133.0,86.8019,86.8607,86.7529,86.7627,6133.0
2020-08-20 14:05:00,88.56,88.6,88.53,88.57,5735.0,86.7529,86.7921,86.7235,86.7627,5735.0
2020-08-20 14:10:00,88.57,88.57,88.35,88.39,6579.0,86.7627,86.7627,86.5472,86.5864,6579.0
2020-08-20 14:15:00,88.4,88.49,88.27,88.28,6959.0,86.5962,86.6843,86.4688,86.4786,6959.0
2020-08-20 14:20:00,88.26,88.62,88.24,88.59,8731.0,86.459,86.8117,86.4394,86.7823,8731.0
2020-08-20 14:25:00,88.56,88.62,88.54,88.54,3716.0,86.7529,86.8117,86.7333,86.7333,3716.0
2020-08-20 14:30:00,88.55,88.61,88.55,88.61,4120.0,86.7431,86.8019,86.7431,86.8019,4120.0
2020-08-20 14:35:00,88.61,88.68,88.59,88.65,3100.0,86.8019,86.8705,86.7823,86.8411,3100.0
2020-08-20 14:40:00,88.62,88.64,88.55,88.55,4506.0,86.8117,86.8313,86.7431,86.7431,4506.0
2020-08-20 14:45:00,88.57,88.61,88.52,88.58,4622.0,86.7627,86.8019,86.7137,86.7725,4622.0
2020-08-20 14:50:00,88.56,88.61,88.55,88.58,3534.0,86.7529,86.8019,86.7431,86.7725,3534.0
2020-08-20 14:55:00,88.62,88.65,88.6,88.6,3018.0,86.8117,86.8411,86.7921,86.7921,3018.0
2020-08-20 15:00:00,88.64,88.79,88.6,88.79,24881.0,86.8313,86.9782,86.7921,86.9782,24881.0
2020-08-20 15:05:00,88.78,88.81,88.74,88.78,32228.0,86.9684,86.9978,86.9292,86.9684,32228.0
2020-08-20 15:10:00,88.79,88.89,88.76,88.81,4509.0,86.9782,87.0762,86.9488,86.9978,4509.0
2020-08-20 15:15:00,88.78,88.83,88.68,88.73,6956.0,86.9684,87.0174,86.8705,86.9194,6956.0
2020-08-20 15:20:00,88.74,88.8,88.66,88.75,8949.0,86.9292,86.988,86.8509,86.939,8949.0
2020-08-20 15:25:00,88.75,88.79,88.68,88.79,16685.0,86.939,86.9782,86.8705,86.9782,16685.0
2020-08-20 15:30:00,88.79,88.89,88.76,88.86,9452.0,86.9782,87.0762,86.9488,87.0468,9452.0
2020-08-20 15:35:00,88.87,89.06,88.87,89.06,12589.0,87.0566,87.2427,87.0566,87.2427,12589.0
2020-08-20 15:40:00,89.05,89.12,89.0,89.09,10064.0,87.2329,87.3015,87.1839,87.2721,10064.0
2020-08-20 15:45:00,89.08,89.09,88.96,89.02,19463.0,87.2623,87.2721,87.1447,87.2035,19463.0
2020-08-20 15:50:00,89.02,89.02,88.76,88.78,32291.0,87.2035,87.2035,86.9488,86.9684,32291.0
2020-08-20 15:55:00,88.77,88.84,88.73,88.73,46987.0,86.9586,87.0272,86.9194,86.9194,46987.0
2020-08-21 09:30:00,88.58,88.58,88.17,88.36,15478.0,86.7725,86.7725,86.3709,86.557,15478.0
2020-08-21 09:35:00,88.57,88.58,88.18,88.37,4188.0,86.7627,86.7725,86.3807,86.5668,4188.0
2020-08-21 09:40:00,88.39,88.46,88.2,88.31,5903.0,86.5864,86.6549,86.4002,86.508,5903.0
2020-08-21 09:45:00,88.37,88.5,88.32,88.43,6110.0,86.5668,86.6941,86.5178,86.6256,6110.0
2020-08-21 09:50:00,88.44,88.44,88.08,88.15,6254.0,86.6353,86.6353,86.2827,86.3513,6254.0
2020-08-21 09:55:00,88.16,88.25,87.91,88.25,15705.0,86.3611,86.4492,86.1162,86.4492,15705.0
2020-08-21 10:00:00,88.17,88.21,87.85,87.9,9825.0,86.3709,86.41,86.0574,86.1064,9825.0
2020-08-21 10:05:00,87.94,87.98,87.72,87.79,7383.0,86.1456,86.1847,85.93,85.9986,7383.0
2020-08-21 10:10:00,87.76,87.82,87.65,87.73,7906.0,85.9692,86.028,85.8615,85.9398,7906.0
2020-08-21 10:15:00,87.7,87.97,87.7,87.96,9786.0,85.9104,86.1749,85.9104,86.1651,9786.0
2020-08-21 10:20:00,87.94,87.97,87.8,87.94,9268.0,86.1456,86.1749,86.0084,86.1456,9268.0
2020-08-21 10:25:00,87.97,88.09,87.96,87.97,5578.0,86.1749,86.2925,86.1651,86.1749,5578.0
2020-08-21 10:30:00,87.96,88.18,87.92,88.09,8213.0,86.1651,86.3807,86.126,86.2925,8213.0
2020-08-21 10:35:00,88.05,88.17,87.99,88.09,5056.0,86.2533,86.3709,86.1945,86.2925,5056.0
2020-08-21 10:40:00,88.12,88.14,87.97,87.98,5906.0,86.3219,86.3415,86.1749,86.1847,5906.0
2020-08-21 10:45:00,87.99,88.21,87.99,88.03,5573.0,86.1945,86.41,86.1945,86.2337,5573.0
2020-08-21 10:50:00,88.02,88.07,87.95,88.03,4461.0,86.2239,86.2729,86.1553,86.2337,4461.0
2020-08-21 10:55:00,88.05,88.11,87.96,88.0,5363.0,86.2533,86.3121,86.1651,86.2043,5363.0
2020-08-21 11:00:00,88.02,88.02,87.65,87.68,7825.0,86.2239,86.2239,85.8615,85.8909,7825.0
2020-08-21 11:05:00,87.68,87.74,87.61,87.68,7244.0,85.8909,85.9496,85.8223,85.8909,7244.0
2020-08-21 11:10:00,87.72,87.75,87.56,87.6,8949.0,85.93,85.9594,85.7733,85.8125,8949.0
2020-08-21 11:15:00,87.59,87.66,87.53,87.64,8478.0,85.8027,85.8713,85.7439,85.8517,8478.0
2020-08-21 11:20:00,87.66,87.95,87.65,87.94,10096.0,85.8713,86.1553,85.8615,86.1456,10096.0
2020-08-21 11:25:00,87.96,88.06,87.95,88.04,11579.0,86.1651,86.2631,86.1553,86.2435,11579.0
2020-08-21 11:30:00,88.04,88.04,87.86,87.92,4601.0,86.2435,86.2435,86.0672,86.126,4601.0
2020-08-21 11:35:00,87.91,87.91,87.72,87.86,6365.0,86.1162,86.1162,85.93,86.0672,6365.0
2020-08-21 11:40:00,87.84,87.9,87.73,87.75,4575.0,86.0476,86.1064,85.9398,85.9594,4575.0
2020-08-21 11:45:00,87.77,87.91,87.76,87.84,3645.0,85.979,86.1162,85.9692,86.0476,3645.0
2020-08-21 11:50:00,87.86,87.97,87.84,87.88,3993.0,86.0672,86.1749,86.0476,86.0868,3993.0
2020-08-21 11:55:00,87.89,87.9,87.76,87.8,2000.0,86.0966,86.1064,85.9692,86.0084,2000.0
2020-08-21 12:00:00,87.75,87.95,87.75,87.93,2964.0,85.9594,86.1553,85.9594,86.1358,2964.0
2020-08-21 12:05:00,87.96,88.16,87.96,88.1,3530.0,86.1651,86.3611,86.1651,86.3023,3530.0
2020-08-21 12:10:00,88.18,88.32,88.18,88.31,2215.0,86.3807,86.5178,86.3807,86.508,2215.0
2020-08-21 12:15:00,88.31,88.34,88.21,88.23,3100.0,86.508,86.5374,86.41,86.4296,3100.0
2020-08-21 12:20:00,88.18,88.23,88.18,88.2,2624.0,86.3807,86.4296,86.3807,86.4002,2624.0
2020-08-21 12:25:00,88.23,88.24,88.17,88.22,3194.0,86.4296,86.4394,86.3709,86.4198,3194.0
2020-08-21 12:30:00,88.2,88.26,88.17,88.25,1900.0,86.4002,86.459,86.3709,86.4492,1900.0
2020-08-21 12:35:00,88.28,88.36,88.27,88.34,3558.0,86.4786,86.557,86.4688,86.5374,3558.0
2020-08-21 12:40:00,88.32,88.32,88.22,88.29,1850.0,86.5178,86.5178,86.4198,86.4884,1850.0
2020-08-21 12:45:00,88.29,88.29,88.25,88.26,1575.0,86.4884,86.4884,86.4492,86.459,1575.0
2020-08-21 12:50:00,88.25,88.25,88.19,88.23,3176.0,86.4492,86.4492,86.3905,86.4296,3176.0
2020-08-21 12:55:00,88.22,88.23,88.11,88.11,2830.0,86.4198,86.4296,86.3121,86.3121,2830.0
2020-08-21 13:00:00,88.14,88.15,87.95,87.97,3612.0,86.3415,86.3513,86.1553,86.1749,3612.0
2020-08-21 13:05:00,87.92,88.0,87.92,87.94,6403.0,86.126,86.2043,86.126,86.1456,6403.0
2020-08-21 13:10:00,87.91,87.95,87.87,87.92,3923.0,86.1162,86.1553,86.077,86.126,3923.0
2020-08-21 13:15:00,87.94,87.95,87.88,87.91,2900.0,86.1456,86.1553,86.0868,86.1162,2900.0
2020-08-21 13:20:00,87.86,87.89,87.82,87.85,2718.0,86.0672,86.0966,86.028,86.0574,2718.0
2020-08-21 13:25:00,87.84,88.0,87.83,87.98,1320.0,86.0476,86.2043,86.0378,86.1847,1320.0
2020-08-21 13:30:00,87.92,88.0,87.87,88.0,2224.0,86.126,86.2043,86.077,86.2043,2224.0
2020-08-21 13:35:00,87.98,88.07,87.97,88.05,2467.0,86.1847,86.2729,86.1749,86.2533,2467.0
2020-08-21 13:40:00,88.0,88.02,87.87,87.88,2959.0,86.2043,86.2239,86.077,86.0868,2959.0
2020-08-21 13:45:00,87.87,87.95,87.87,87.91,9053.0,86.077,86.1553,86.077,86.1162,9053.0
2020-08-21 13:50:00,87.93,87.93,87.77,87.82,3601.0,86.1358,86.1358,85.979,86.028,3601.0
2020-08-21 13:55:00,87.81,87.81,87.65,87.77,4949.0,86.0182,86.0182,85.8615,85.979,4949.0
2020-08-21 14:00:00,87.77,87.77,87.7,87.75,2226.0,85.979,85.979,85.9104,85.9594,2226.0
2020-08-21 14:05:00,87.81,87.88,87.79,87.88,2400.0,86.0182,86.0868,85.9986,86.0868,2400.0
2020-08-21 14:10:00,87.91,87.94,87.85,87.87,2695.0,86.1162,86.1456,86.0574,86.077,2695.0
2020-08-21 14:15:00,87.86,87.89,87.73,87.77,4200.0,86.0672,86.0966,85.9398,85.979,4200.0
2020-08-21 14:20:00,87.77,87.77,87.56,87.57,11801.0,85.979,85.979,85.7733,85.7831,11801.0
2020-08-21 14:25:00,87.63,87.66,87.58,87.6,4517.0,85.8419,85.8713,85.7929,85.8125,4517.0
2020-08-21 14:30:00,87.57,87.7,87.52,87.7,4295.0,85.7831,85.9104,85.7341,85.9104,4295.0
2020-08-21 14:35:00,87.7,87.71,87.6,87.6,4510.0,85.9104,85.9202,85.8125,85.8125,4510.0
2020-08-21 14:40:00,87.58,87.61,87.57,87.61,1857.0,85.7929,85.8223,85.7831,85.8223,1857.0
2020-08-21 14:45:00,87.6,87.67,87.59,87.63,6424.0,85.8125,85.8811,85.8027,85.8419,6424.0
2020-08-21 14:50:00,87.66,87.82,87.66,87.78,4146.0,85.8713,86.028,85.8713,85.9888,4146.0
2020-08-21 14:55:00,87.8,87.88,87.8,87.81,4872.0,86.0084,86.0868,86.0084,86.0182,4872.0
2020-08-21 15:00:00,87.82,87.93,87.82,87.87,3140.0,86.028,86.1358,86.028,86.077,3140.0
2020-08-21 15:05:00,87.87,87.89,87.83,87.84,3000.0,86.077,86.0966,86.0378,86.0476,3000.0
2020-08-21 15:10:00,87.87,87.89,87.81,87.81,3949.0,86.077,86.0966,86.0182,86.0182,3949.0
2020-08-21 15:15:00,87.8,87.88,87.78,87.84,2916.0,86.0084,86.0868,85.9888,86.0476,2916.0
2020-08-21 15:20:00,87.85,87.92,87.83,87.87,3118.0,86.0574,86.126,86.0378,86.077,3118.0
2020-08-21 15:25:00,87.88,87.9,87.81,87.85,4950.0,86.0868,86.1064,86.0182,86.0574,4950.0
2020-08-21 15:30:00,87.83,87.86,87.78,87.78,5535.0,86.0378,86.0672,85.9888,85.9888,5535.0
2020-08-21 15:35:00,87.81,87.85,87.75,87.78,6133.0,86.0182,86.0574,85.9594,85.9888,6133.0
2020-08-21 15:40:00,87.77,87.82,87.76,87.79,4794.0,85.979,86.028,85.9692,85.9986,4794.0
2020-08-21 15:45:00,87.81,87.89,87.8,87.83,8933.0,86.0182,86.0966,86.0084,86.0378,8933.0
2020-08-21 15:50:00,87.83,88.02,87.79,88.01,16255.0,86.0378,86.2239,85.9986,86.2141,16255.0
2020-08-21 15:55:00,87.99,88.04,87.98,87.98,51683.0,86.1945,86.2435,86.1847,86.1847,51683.0
2020-08-24 09:30:00,88.97,89.09,88.74,88.88,24217.0,87.1545,87.2721,86.9292,87.0664,24217.0
2020-08-24 09:35:00,88.91,89.62,88.9,89.41,11168.0,87.0958,87.7913,87.086,87.5856,11168.0
2020-08-24 09:40:00,89.38,89.86,89.28,89.77,18800.0,87.5562,88.0264,87.4582,87.9382,18800.0
2020-08-24 09:45:00,89.81,89.85,89.43,89.48,13387.0,87.9774,88.0166,87.6051,87.6541,13387.0
2020-08-24 09:50:00,89.5,89.58,88.65,88.66,23351.0,87.6737,87.7521,86.8411,86.8509,23351.0
2020-08-24 09:55:00,88.65,88.92,88.61,88.87,9629.0,86.8411,87.1056,86.8019,87.0566,9629.0
2020-08-24 10:00:00,88.82,88.97,88.61,88.95,13012.0,87.0076,87.1545,86.8019,87.1349,13012.0
2020-08-24 10:05:00,88.93,89.07,88.75,88.82,9299.0,87.1154,87.2525,86.939,87.0076,9299.0
2020-08-24 10:10:00,88.89,89.2,88.87,89.19,6752.0,87.0762,87.3798,87.0566,87.37,6752.0
2020-08-24 10:15:00,89.22,89.26,89.13,89.24,5654.0,87.3994,87.4386,87.3113,87.419,5654.0
2020-08-24 10:20:00,89.21,89.23,89.02,89.04,4268.0,87.3896,87.4092,87.2035,87.2231,4268.0
2020-08-24 10:25:00,89.0,89.0,88.75,88.77,5491.0,87.1839,87.1839,86.939,86.9586,5491.0
2020-08-24 10:30:00,88.73,88.76,88.46,88.65,7848.0,86.9194,86.9488,86.6549,86.8411,7848.0
2020-08-24 10:35:00,88.65,88.69,88.54,88.64,6584.0,86.8411,86.8802,86.7333,86.8313,6584.0
2020-08-24 10:40:00,88.63,88.75,88.61,88.69,8118.0,86.8215,86.939,86.8019,86.8802,8118.0
2020-08-24 10:45:00,88.68,88.68,88.47,88.54,6093.0,86.8705,86.8705,86.6647,86.7333,6093.0
2020-08-24 10:50:00,88.56,88.57,88.29,88.33,9267.0,86.7529,86.7627,86.4884,86.5276,9267.0
2020-08-24 10:55:00,88.4,88.47,88.27,88.37,7612.0,86.5962,86.6647,86.4688,86.5668,7612.0
2020-08-24 11:00:00,88.35,88.67,88.32,88.61,6272.0,86.5472,86.8607,86.5178,86.8019,6272.0
2020-08-24 11:05:00,88.58,88.64,88.51,88.52,8024.0,86.7725,86.8313,86.7039,86.7137,8024.0
2020-08-24 11:10:00,88.53,88.61,88.38,88.43,3117.0,86.7235,86.8019,86.5766,86.6256,3117.0
2020-08-24 11:15:00,88.41,88.49,88.41,88.47,5853.0,86.606,86.6843,86.606,86.6647,5853.0
2020-08-24 11:20:00,88.5,88.52,88.46,88.48,3302.0,86.6941,86.7137,86.6549,86.6745,3302.0
2020-08-24 11:25:00,88.52,88.57,88.41,88.42,7216.0,86.7137,86.7627,86.606,86.6158,7216.0
2020-08-24 11:30:00,88.4,88.55,88.4,88.55,4509.0,86.5962,86.7431,86.5962,86.7431,4509.0
2020-08-24 11:35:00,88.51,88.54,88.39,88.39,2815.0,86.7039,86.7333,86.5864,86.5864,2815.0
2020-08-24 11:40:00,88.42,88.58,88.42,88.55,4912.0,86.6158,86.7725,86.6158,86.7431,4912.0
2020-08-24 11:45:00,88.52,88.61,88.5,88.57,4589.0,86.7137,86.8019,86.6941,86.7627,4589.0
2020-08-24 11:50:00,88.57,88.57,88.43,88.54,4120.0,86.7627,86.7627,86.6256,86.7333,4120.0
2020-08-24 11:55:00,88.59,88.69,88.53,88.53,4891.0,86.7823,86.8802,86.7235,86.7235,4891.0
2020-08-24 12:00:00,88.53,88.84,88.52,88.84,3296.0,86.7235,87.0272,86.7137,87.0272,3296.0
2020-08-24 12:05:00,88.87,88.91,88.71,88.78,5487.0,87.0566,87.0958,86.8998,86.9684,5487.0
2020-08-24 12:10:00,88.81,88.82,88.74,88.77,2450.0,86.9978,87.0076,86.9292,86.9586,2450.0
2020-08-24 12:15:00,88.75,88.91,88.74,88.81,3144.0,86.939,87.0958,86.9292,86.9978,3144.0
2020-08-24 12:20:00,88.79,88.8,88.73,88.78,4000.0,86.9782,86.988,86.9194,86.9684,4000.0
2020-08-24 12:25:00,88.78,88.8,88.69,88.71,4598.0,86.9684,86.988,86.8802,86.8998,4598.0
2020-08-24 12:30:00,88.68,88.76,88.65,88.68,1991.0,86.8705,86.9488,86.8411,86.8705,1991.0
2020-08-24 12:35:00,88.72,88.79,88.66,88.71,7234.0,86.9096,86.9782,86.8509,86.8998,7234.0
2020-08-24 12:40:00,88.71,88.74,88.56,88.63,3124.0,86.8998,86.9292,86.7529,86.8215,3124.0
2020-08-24 12:45:00,88.63,88.68,88.57,88.63,3100.0,86.8215,86.8705,86.7627,86.8215,3100.0
2020-08-24 12:50:00,88.59,88.59,88.45,88.46,3238.0,86.7823,86.7823,86.6451,86.6549,3238.0
2020-08-24 12:55:00,88.43,88.54,88.42,88.5,3900.0,86.6256,86.7333,86.6158,86.6941,3900.0
2020-08-24 13:00:00,88.5,88.69,88.49,88.64,3509.0,86.6941,86.8802,86.6843,86.8313,3509.0
2020-08-24 13:05:00,88.63,88.74,88.63,88.72,1800.0,86.8215,86.9292,86.8215,86.9096,1800.0
2020-08-24 13:10:00,88.72,88.9,88.71,88.87,6241.0,86.9096,87.086,86.8998,87.0566,6241.0
2020-08-24 13:15:00,88.86,88.86,88.77,88.78,1899.0,87.0468,87.0468,86.9586,86.9684,1899.0
2020-08-24 13:20:00,88.83,88.86,88.77,88.78,2157.0,87.0174,87.0468,86.9586,86.9684,2157.0
2020-08-24 13:25:00,88.79,88.8,88.61,88.63,6765.0,86.9782,86.988,86.8019,86.8215,6765.0
2020-08-24 13:30:00,88.58,88.63,88.47,88.53,13665.0,86.7725,86.8215,86.6647,86.7235,13665.0
2020-08-24 13:35:00,88.55,88.68,88.55,88.67,7484.0,86.7431,86.8705,86.7431,86.8607,7484.0
2020-08-24 13:40:00,88.73,88.75,88.63,88.63,3023.0,86.9194,86.939,86.8215,86.8215,3023.0
2020-08-24 13:45:00,88.68,88.68,88.57,88.58,1943.0,86.8705,86.8705,86.7627,86.7725,1943.0
2020-08-24 13:50:00,88.6,88.75,88.6,88.72,3202.0,86.7921,86.939,86.7921,86.9096,3202.0
2020-08-24 13:55:00,88.74,88.76,88.64,88.64,5560.0,86.9292,86.9488,86.8313,86.8313,5560.0
2020-08-24 14:00:00,88.66,88.66,88.53,88.56,10228.0,86.8509,86.8509,86.7235,86.7529,10228.0
2020-08-24 14:05:00,88.57,88.69,88.56,88.66,3173.0,86.7627,86.8802,86.7529,86.8509,3173.0
2020-08-24 14:10:00,88.67,88.67,88.62,88.62,2305.0,86.8607,86.8607,86.8117,86.8117,2305.0
2020-08-24 14:15:00,88.61,88.68,88.59,88.64,3145.0,86.8019,86.8705,86.7823,86.8313,3145.0
2020-08-24 14:20:00,88.61,88.61,88.49,88.53,3835.0,86.8019,86.8019,86.6843,86.7235,3835.0
2020-08-24 14:25:00,88.54,88.54,88.44,88.47,2260.0,86.7333,86.7333,86.6353,86.6647,2260.0
2020-08-24 14:30:00,88.47,88.57,88.39,88.39,3827.0,86.6647,86.7627,86.5864,86.5864,3827.0
2020-08-24 14:35:00,88.42,88.48,88.39,88.48,3450.0,86.6158,86.6745,86.5864,86.6745,3450.0
2020-08-24 14:40:00,88.45,88.47,88.33,88.41,4475.0,86.6451,86.6647,86.5276,86.606,4475.0
2020-08-24 14:45:00,88.42,88.5,88.38,88.38,3422.0,86.6158,86.6941,86.5766,86.5766,3422.0
2020-08-24 14:50:00,88.4,88.4,88.29,88.29,4569.0,86.5962,86.5962,86.4884,86.4884,4569.0
2020-08-24 14:55:00,88.34,88.47,88.32,88.38,3873.0,86.5374,86.6647,86.5178,86.5766,3873.0
2020-08-24 15:00:00,88.37,88.39,88.31,88.36,3058.0,86.5668,86.5864,86.508,86.557,3058.0
2020-08-24 15:05:00,88.34,88.38,88.27,88.35,4569.0,86.5374,86.5766,86.4688,86.5472,4569.0
2020-08-24 15:10:00,88.36,88.42,88.35,88.42,4722.0,86.557,86.6158,86.5472,86.6158,4722.0
2020-08-24 15:15:00,88.43,88.57,88.43,88.56,4865.0,86.6256,86.7627,86.6256,86.7529,4865.0
2020-08-24 15:20:00,88.54,88.61,88.51,88.61,4331.0,86.7333,86.8019,86.7039,86.8019,4331.0
2020-08-24 15:25:00,88.64,88.64,88.58,88.6,5398.0,86.8313,86.8313,86.7725,86.7921,5398.0
2020-08-24 15:30:00,88.59,88.67,88.55,88.55,9542.0,86.7823,86.8607,86.7431,86.7431,9542.0
2020-08-24 15:35:00,88.55,88.64,88.52,88.64,6317.0,86.7431,86.8313,86.7137,86.8313,6317.0
2020-08-24 15:40:00,88.63,88.7,88.62,88.68,4650.0,86.8215,86.89,86.8117,86.8705,4650.0
2020-08-24 15:45:00,88.7,88.72,88.65,88.68,8735.0,86.89,86.9096,86.8411,86.8705,8735.0
2020-08-24 15:50:00,88.71,88.92,88.68,88.86,31241.0,86.8998,87.1056,86.8705,87.0468,31241.0
2020-08-24 15:55:00,88.89,89.11,88.85,89.11,38492.0,87.0762,87.2917,87.037,87.2917,38492.0
2020-08-25 09:30:00,89.51,89.75,89.16,89.7,15677.0,87.6835,87.9186,87.3407,87.8696,15677.0
2020-08-25 09:35:00,89.77,89.94,89.63,89.84,4608.0,87.9382,88.1047,87.8011,88.0068,4608.0
2020-08-25 09:40:00,89.76,90.09,89.55,89.85,11659.0,87.9284,88.2517,87.7227,88.0166,11659.0
2020-08-25 09:45:00,89.83,89.92,89.59,89.63,6450.0,87.997,88.0851,87.7619,87.8011,6450.0
2020-08-25 09:50:00,89.61,89.73,89.43,89.44,56101.0,87.7815,87.899,87.6051,87.6149,56101.0
2020-08-25 09:55:00,89.48,90.05,89.41,90.05,7815.0,87.6541,88.2125,87.5856,88.2125,7815.0
2020-08-25 10:00:00,90.0,90.11,89.8,89.83,9870.0,88.1635,88.2713,87.9676,87.997,9870.0
2020-08-25 10:05:00,89.86,89.86,89.49,89.5,8098.0,88.0264,88.0264,87.6639,87.6737,8098.0
2020-08-25 10:10:00,89.49,89.75,89.45,89.63,10980.0,87.6639,87.9186,87.6247,87.8011,10980.0
2020-08-25 10:15:00,89.68,89.84,89.66,89.73,10219.0,87.85,88.0068,87.8305,87.899,10219.0
2020-08-25 10:20:00,89.63,89.63,89.42,89.43,5373.0,87.8011,87.8011,87.5954,87.6051,5373.0
2020-08-25 10:25:00,89.41,89.43,89.3,89.31,7345.0,87.5856,87.6051,87.4778,87.4876,7345.0
2020-08-25 10:30:00,89.28,89.49,89.17,89.47,8215.0,87.4582,87.6639,87.3505,87.6443,8215.0
2020-08-25 10:35:00,89.5,89.66,89.5,89.59,11238.0,87.6737,87.8305,87.6737,87.7619,11238.0
2020-08-25 10:40:00,89.56,89.78,89.56,89.77,5688.0,87.7325,87.948,87.7325,87.9382,5688.0
2020-08-25 10:45:00,89.77,89.82,89.64,89.72,9260.0,87.9382,87.9872,87.8109,87.8892,9260.0
2020-08-25 10:50:00,89.72,89.73,89.51,89.62,6605.0,87.8892,87.899,87.6835,87.7913,6605.0
2020-08-25 10:55:00,89.63,89.65,89.57,89.6,7571.0,87.8011,87.8207,87.7423,87.7717,7571.0
2020-08-25 11:00:00,89.58,89.61,89.52,89.53,7147.0,87.7521,87.7815,87.6933,87.7031,7147.0
2020-08-25 11:05:00,89.55,89.56,89.47,89.53,11372.0,87.7227,87.7325,87.6443,87.7031,11372.0
2020-08-25 11:10:00,89.53,89.6,89.39,89.52,9126.0,87.7031,87.7717,87.566,87.6933,9126.0
2020-08-25 11:15:00,89.51,89.83,89.5,89.72,6696.0,87.6835,87.997,87.6737,87.8892,6696.0
2020-08-25 11:20:00,89.77,89.78,89.49,89.59,6331.0,87.9382,87.948,87.6639,87.7619,6331.0
2020-08-25 11:25:00,89.63,89.63,89.48,89.53,6232.0,87.8011,87.8011,87.6541,87.7031,6232.0
2020-08-25 11:30:00,89.54,89.54,89.31,89.44,8718.0,87.7129,87.7129,87.4876,87.6149,8718.0
2020-08-25 11:35:00,89.4,89.47,89.33,89.34,4668.0,87.5758,87.6443,87.5072,87.517,4668.0
2020-08-25 11:40:00,89.31,89.56,89.31,89.53,9963.0,87.4876,87.7325,87.4876,87.7031,9963.0
2020-08-25 11:45:00,89.54,89.7,89.49,89.63,6896.0,87.7129,87.8696,87.6639,87.8011,6896.0
2020-08-25 11:50:00,89.65,89.97,89.65,89.94,10226.0,87.8207,88.1341,87.8207,88.1047,10226.0
2020-08-25 11:55:00,89.95,90.0,89.87,89.9,6896.0,88.1145,88.1635,88.0362,88.0656,6896.0
2020-08-25 12:00:00,89.93,89.95,89.81,89.87,6095.0,88.0949,88.1145,87.9774,88.0362,6095.0
2020-08-25 12:05:00,89.84,89.95,89.83,89.87,5447.0,88.0068,88.1145,87.997,88.0362,5447.0
2020-08-25 12:10:00,89.86,89.89,89.76,89.79,3036.0,88.0264,88.0558,87.9284,87.9578,3036.0
2020-08-25 12:15:00,89.78,89.88,89.74,89.79,5096.0,87.948,88.046,87.9088,87.9578,5096.0
2020-08-25 12:20:00,89.8,89.97,89.78,89.94,14274.0,87.9676,88.1341,87.948,88.1047,14274.0
2020-08-25 12:25:00,89.96,89.98,89.85,89.88,7130.0,88.1243,88.1439,88.0166,88.046,7130.0
2020-08-25 12:30:00,89.89,89.91,89.82,89.9,4373.0,88.0558,88.0754,87.9872,88.0656,4373.0
2020-08-25 12:35:00,89.91,89.96,89.86,89.96,4002.0,88.0754,88.1243,88.0264,88.1243,4002.0
2020-08-25 12:40:00,89.96,89.98,89.92,89.93,4559.0,88.1243,88.1439,88.0851,88.0949,4559.0
2020-08-25 12:45:00,89.94,90.05,89.92,90.03,4083.0,88.1047,88.2125,88.0851,88.1929,4083.0
2020-08-25 12:50:00,90.01,90.06,89.99,90.05,2057.0,88.1733,88.2223,88.1537,88.2125,2057.0
2020-08-25 12:55:00,90.06,90.11,90.05,90.09,6860.0,88.2223,88.2713,88.2125,88.2517,6860.0
2020-08-25 13:00:00,90.09,90.11,90.02,90.02,4800.0,88.2517,88.2713,88.1831,88.1831,4800.0
2020-08-25 13:05:00,90.01,90.07,89.95,90.07,5740.0,88.1733,88.2321,88.1145,88.2321,5740.0
2020-08-25 13:10:00,90.02,90.15,90.01,90.13,6906.0,88.1831,88.3105,88.1733,88.2909,6906.0
2020-08-25 13:15:00,90.14,90.22,90.14,90.18,5435.0,88.3007,88.379,88.3007,88.3398,5435.0
2020-08-25 13:20:00,90.17,90.18,90.1,90.17,5168.0,88.33,88.3398,88.2615,88.33,5168.0
2020-08-25 13:25:00,90.18,90.18,90.1,90.1,3858.0,88.3398,88.3398,88.2615,88.2615,3858.0
2020-08-25 13:30:00,90.1,90.15,90.08,90.08,3495.0,88.2615,88.3105,88.2419,88.2419,3495.0
2020-08-25 13:35:00,90.09,90.27,90.08,90.25,8976.0,88.2517,88.428,88.2419,88.4084,8976.0
2020-08-25 13:40:00,90.25,90.33,90.22,90.33,12995.0,88.4084,88.4868,88.379,88.4868,12995.0
2020-08-25 13:45:00,90.32,90.32,90.18,90.19,4813.0,88.477,88.477,88.3398,88.3496,4813.0
2020-08-25 13:50:00,90.21,90.22,90.09,90.09,2396.0,88.3692,88.379,88.2517,88.2517,2396.0
2020-08-25 13:55:00,90.09,90.12,90.0,90.0,3623.0,88.2517,88.2811,88.1635,88.1635,3623.0
2020-08-25 14:00:00,90.0,90.03,90.0,90.03,2500.0,88.1635,88.1929,88.1635,88.1929,2500.0
2020-08-25 14:05:00,90.02,90.08,89.98,90.02,11446.0,88.1831,88.2419,88.1439,88.1831,11446.0
2020-08-25 14:10:00,90.03,90.08,90.02,90.08,2748.0,88.1929,88.2419,88.1831,88.2419,2748.0
2020-08-25 14:15:00,90.06,90.07,89.96,90.01,10217.0,88.2223,88.2321,88.1243,88.1733,10217.0
2020-08-25 14:20:00,90.02,90.08,90.01,90.05,2865.0,88.1831,88.2419,88.1733,88.2125,2865.0
2020-08-25 14:25:00,90.02,90.02,89.98,90.0,4580.0,88.1831,88.1831,88.1439,88.1635,4580.0
2020-08-25 14:30:00,90.0,90.07,89.98,90.07,4701.0,88.1635,88.2321,88.1439,88.2321,4701.0
2020-08-25 14:35:00,90.08,90.09,90.01,90.03,3214.0,88.2419,88.2517,88.1733,88.1929,3214.0
2020-08-25 14:40:00,90.01,90.06,90.0,90.03,5162.0,88.1733,88.2223,88.1635,88.1929,5162.0
2020-08-25 14:45:00,90.05,90.1,90.04,90.08,9305.0,88.2125,88.2615,88.2027,88.2419,9305.0
2020-08-25 14:50:00,90.05,90.05,89.99,90.02,4061.0,88.2125,88.2125,88.1537,88.1831,4061.0
2020-08-25 14:55:00,90.04,90.1,90.01,90.09,4503.0,88.2027,88.2615,88.1733,88.2517,4503.0
2020-08-25 15:00:00,90.07,90.07,90.01,90.02,5002.0,88.2321,88.2321,88.1733,88.1831,5002.0
2020-08-25 15:05:00,90.02,90.04,89.99,90.02,5657.0,88.1831,88.2027,88.1537,88.1831,5657.0
2020-08-25 15:10:00,90.06,90.09,90.04,90.09,16139.0,88.2223,88.2517,88.2027,88.2517,16139.0
2020-08-25 15:15:00,90.11,90.14,90.07,90.08,4028.0,88.2713,88.3007,88.2321,88.2419,4028.0
2020-08-25 15:20:00,90.09,90.13,90.05,90.1,6454.0,88.2517,88.2909,88.2125,88.2615,6454.0
2020-08-25 15:25:00,90.1,90.14,90.09,90.11,6832.0,88.2615,88.3007,88.2517,88.2713,6832.0
2020-08-25 15:30:00,90.11,90.21,90.06,90.06,13318.0,88.2713,88.3692,88.2223,88.2223,13318.0
2020-08-25 15:35:00,90.08,90.17,90.08,90.11,9423.0,88.2419,88.33,88.2419,88.2713,9423.0
2020-08-25 15:40:00,90.11,90.14,90.07,90.11,9332.0,88.2713,88.3007,88.2321,88.2713,9332.0
2020-08-25 15:45:00,90.12,90.15,90.09,90.11,19757.0,88.2811,88.3105,88.2517,88.2713,19757.0
2020-08-25 15:50:00,90.11,90.3,90.11,90.29,27622.0,88.2713,88.4574,88.2713,88.4476,27622.0
2020-08-25 15:55:00,90.3,90.34,90.26,90.32,31112.0,88.4574,88.4966,88.4182,88.477,31112.0
2020-08-26 09:30:00,90.22,90.36,89.71,89.83,21792.0,88.379,88.5162,87.8794,87.997,21792.0
2020-08-26 09:35:00,89.87,89.94,89.63,89.64,6992.0,88.0362,88.1047,87.8011,87.8109,6992.0
2020-08-26 09:40:00,89.65,89.86,89.56,89.86,1860.0,87.8207,88.0264,87.7325,88.0264,1860.0
2020-08-26 09:45:00,89.92,90.05,89.92,90.05,3062.0,88.0851,88.2125,88.0851,88.2125,3062.0
2020-08-26 09:50:00,90.02,90.03,89.74,89.74,2233.0,88.1831,88.1929,87.9088,87.9088,2233.0
2020-08-26 09:55:00,89.77,89.82,89.51,89.55,22938.0,87.9382,87.9872,87.6835,87.7227,22938.0
2020-08-26 10:00:00,89.6,89.69,89.46,89.47,6627.0,87.7717,87.8598,87.6345,87.6443,6627.0
2020-08-26 10:05:00,89.48,89.77,89.48,89.67,9258.0,87.6541,87.9382,87.6541,87.8403,9258.0
2020-08-26 10:10:00,89.67,89.67,89.43,89.44,3878.0,87.8403,87.8403,87.6051,87.6149,3878.0
2020-08-26 10:15:00,89.45,89.5,89.36,89.47,7771.0,87.6247,87.6737,87.5366,87.6443,7771.0
2020-08-26 10:20:00,89.45,89.67,89.45,89.67,4994.0,87.6247,87.8403,87.6247,87.8403,4994.0
2020-08-26 10:25:00,89.68,89.84,89.67,89.73,6921.0,87.85,88.0068,87.8403,87.899,6921.0
2020-08-26 10:30:00,89.69,89.72,89.51,89.55,6295.0,87.8598,87.8892,87.6835,87.7227,6295.0
2020-08-26 10:35:00,89.55,89.72,89.54,89.65,9635.0,87.7227,87.8892,87.7129,87.8207,9635.0
2020-08-26 10:40:00,89.62,89.82,89.62,89.82,3287.0,87.7913,87.9872,87.7913,87.9872,3287.0
2020-08-26 10:45:00,89.9,89.94,89.79,89.92,4650.0,88.0656,88.1047,87.9578,88.0851,4650.0
2020-08-26 10:50:00,89.9,89.94,89.81,89.81,3803.0,88.0656,88.1047,87.9774,87.9774,3803.0
2020-08-26 10:55:00,89.79,89.83,89.65,89.69,4354.0,87.9578,87.997,87.8207,87.8598,4354.0
2020-08-26 11:00:00,89.71,89.71,89.44,89.44,6401.0,87.8794,87.8794,87.6149,87.6149,6401.0
2020-08-26 11:05:00,89.41,89.48,89.36,89.41,2951.0,87.5856,87.6541,87.5366,87.5856,2951.0
2020-08-26 11:10:00,89.43,89.44,89.2,89.2,5555.0,87.6051,87.6149,87.3798,87.3798,5555.0
2020-08-26 11:15:00,89.2,89.21,89.04,89.07,5738.0,87.3798,87.3896,87.2231,87.2525,5738.0
2020-08-26 11:20:00,89.11,89.21,89.11,89.13,14264.0,87.2917,87.3896,87.2917,87.3113,14264.0
2020-08-26 11:25:00,89.11,89.17,89.04,89.16,15025.0,87.2917,87.3505,87.2231,87.3407,15025.0
2020-08-26 11:30:00,89.17,89.19,89.1,89.19,6919.0,87.3505,87.37,87.2819,87.37,6919.0
2020-08-26 11:35:00,89.22,89.27,89.21,89.27,7535.0,87.3994,87.4484,87.3896,87.4484,7535.0
2020-08-26 11:40:00,89.28,89.35,89.28,89.31,6139.0,87.4582,87.5268,87.4582,87.4876,6139.0
2020-08-26 11:45:00,89.31,89.31,89.15,89.15,2950.0,87.4876,87.4876,87.3309,87.3309,2950.0
2020-08-26 11:50:00,89.16,89.31,89.15,89.3,5513.0,87.3407,87.4876,87.3309,87.4778,5513.0
2020-08-26 11:55:00,89.3,89.47,89.3,89.44,4238.0,87.4778,87.6443,87.4778,87.6149,4238.0
2020-08-26 12:00:00,89.48,89.54,89.44,89.45,5220.0,87.6541,87.7129,87.6149,87.6247,5220.0
2020-08-26 12:05:00,89.49,89.61,89.46,89.49,5290.0,87.6639,87.7815,87.6345,87.6639,5290.0
2020-08-26 12:10:00,89.53,89.67,89.53,89.6,5742.0,87.7031,87.8403,87.7031,87.7717,5742.0
2020-08-26 12:15:00,89.62,89.69,89.55,89.68,4951.0,87.7913,87.8598,87.7227,87.85,4951.0
2020-08-26 12:20:00,89.67,89.67,89.51,89.55,6118.0,87.8403,87.8403,87.6835,87.7227,6118.0
2020-08-26 12:25:00,89.53,89.64,89.51,89.64,5610.0,87.7031,87.8109,87.6835,87.8109,5610.0
2020-08-26 12:30:00,89.64,89.7,89.54,89.55,3911.0,87.8109,87.8696,87.7129,87.7227,3911.0
2020-08-26 12:35:00,89.56,89.56,89.38,89.4,3950.0,87.7325,87.7325,87.5562,87.5758,3950.0
2020-08-26 12:40:00,89.39,89.4,89.24,89.27,2048.0,87.566,87.5758,87.419,87.4484,2048.0
2020-08-26 12:45:00,89.28,89.31,89.24,89.26,3150.0,87.4582,87.4876,87.419,87.4386,3150.0
2020-08-26 12:50:00,89.3,89.3,89.26,89.27,1265.0,87.4778,87.4778,87.4386,87.4484,1265.0
2020-08-26 12:55:00,89.27,89.4,89.25,89.31,3226.0,87.4484,87.5758,87.4288,87.4876,3226.0
2020-08-26 13:00:00,89.33,89.44,89.29,89.43,3664.0,87.5072,87.6149,87.468,87.6051,3664.0
2020-08-26 13:05:00,89.44,89.62,89.44,89.56,5308.0,87.6149,87.7913,87.6149,87.7325,5308.0
2020-08-26 13:10:00,89.57,89.57,89.49,89.54,2775.0,87.7423,87.7423,87.6639,87.7129,2775.0
2020-08-26 13:15:00,89.52,89.58,89.51,89.53,2903.0,87.6933,87.7521,87.6835,87.7031,2903.0
2020-08-26 13:20:00,89.52,89.55,89.48,89.55,2308.0,87.6933,87.7227,87.6541,87.7227,2308.0
2020-08-26 13:25:00,89.52,89.59,89.48,89.51,4296.0,87.6933,87.7619,87.6541,87.6835,4296.0
2020-08-26 13:30:00,89.52,89.68,89.52,89.66,3584.0,87.6933,87.85,87.6933,87.8305,3584.0
2020-08-26 13:35:00,89.71,89.8,89.63,89.8,8895.0,87.8794,87.9676,87.8011,87.9676,8895.0
2020-08-26 13:40:00,89.72,89.73,89.62,89.62,3084.0,87.8892,87.899,87.7913,87.7913,3084.0
2020-08-26 13:45:00,89.6,89.65,89.6,89.65,2717.0,87.7717,87.8207,87.7717,87.8207,2717.0
2020-08-26 13:50:00,89.66,89.87,89.61,89.84,11426.0,87.8305,88.0362,87.7815,88.0068,11426.0
2020-08-26 13:55:00,89.84,89.89,89.77,89.89,9115.0,88.0068,88.0558,87.9382,88.0558,9115.0
2020-08-26 14:00:00,89.87,90.04,89.83,90.04,7250.0,88.0362,88.2027,87.997,88.2027,7250.0
2020-08-26 14:05:00,90.0,90.14,89.99,90.1,5650.0,88.1635,88.3007,88.1537,88.2615,5650.0
2020-08-26 14:10:00,90.09,90.12,90.02,90.05,5846.0,88.2517,88.2811,88.1831,88.2125,5846.0
2020-08-26 14:15:00,90.07,90.23,90.07,90.15,17436.0,88.2321,88.3888,88.2321,88.3105,17436.0
2020-08-26 14:20:00,90.16,90.16,90.09,90.1,4200.0,88.3203,88.3203,88.2517,88.2615,4200.0
2020-08-26 14:25:00,90.11,90.24,90.11,90.19,6198.0,88.2713,88.3986,88.2713,88.3496,6198.0
2020-08-26 14:30:00,90.2,90.23,90.0,90.0,5244.0,88.3594,88.3888,88.1635,88.1635,5244.0
2020-08-26 14:35:00,89.99,90.0,89.91,89.91,6142.0,88.1537,88.1635,88.0754,88.0754,6142.0
2020-08-26 14:40:00,89.91,89.98,89.73,89.73,7062.0,88.0754,88.1439,87.899,87.899,7062.0
2020-08-26 14:45:00,89.76,89.94,89.76,89.94,5120.0,87.9284,88.1047,87.9284,88.1047,5120.0
2020-08-26 14:50:00,89.92,89.99,89.87,89.87,4855.0,88.0851,88.1537,88.0362,88.0362,4855.0
2020-08-26 14:55:00,89.85,89.85,89.64,89.7,3300.0,88.0166,88.0166,87.8109,87.8696,3300.0
2020-08-26 15:00:00,89.72,89.79,89.63,89.79,10469.0,87.8892,87.9578,87.8011,87.9578,10469.0
2020-08-26 15:05:00,89.75,89.9,89.75,89.87,5035.0,87.9186,88.0656,87.9186,88.0362,5035.0
2020-08-26 15:10:00,89.85,89.94,89.85,89.94,4620.0,88.0166,88.1047,88.0166,88.1047,4620.0
2020-08-26 15:15:00,89.94,89.96,89.78,89.83,4984.0,88.1047,88.1243,87.948,87.997,4984.0
2020-08-26 15:20:00,89.79,89.9,89.79,89.89,7290.0,87.9578,88.0656,87.9578,88.0558,7290.0
2020-08-26 15:25:00,89.9,89.94,89.86,89.91,5331.0,88.0656,88.1047,88.0264,88.0754,5331.0
2020-08-26 15:30:00,89.92,89.99,89.81,89.83,8823.0,88.0851,88.1537,87.9774,87.997,8823.0
2020-08-26 15:35:00,89.83,89.94,89.82,89.87,6350.0,87.997,88.1047,87.9872,88.0362,6350.0
2020-08-26 15:40:00,89.86,89.89,89.75,89.8,7300.0,88.0264,88.0558,87.9186,87.9676,7300.0
2020-08-26 15:45:00,89.8,89.9,89.8,89.84,8461.0,87.9676,88.0656,87.9676,88.0068,8461.0
2020-08-26 15:50:00,89.84,89.97,89.83,89.96,18245.0,88.0068,88.1341,87.997,88.1243,18245.0
2020-08-26 15:55:00,89.96,89.99,89.85,89.87,23752.0,88.1243,88.1537,88.0166,88.0362,23752.0
2020-08-27 09:30:00,89.98,90.29,89.31,89.42,25944.0,88.1439,88.4476,87.4876,87.5954,25944.0
2020-08-27 09:35:00,89.46,89.6,88.75,88.75,6293.0,87.6345,87.7717,86.939,86.939,6293.0
2020-08-27 09:40:00,88.79,88.98,88.38,88.51,7277.0,86.9782,87.1643,86.5766,86.7039,7277.0
2020-08-27 09:45:00,88.41,88.47,87.92,87.96,19600.0,86.606,86.6647,86.126,86.1651,19600.0
2020-08-27 09:50:00,87.98,88.2,87.88,88.09,22549.0,86.1847,86.4002,86.0868,86.2925,22549.0
2020-08-27 09:55:00,88.05,88.09,87.61,87.75,14637.0,86.2533,86.2925,85.8223,85.9594,14637.0
2020-08-27 10:00:00,87.69,87.69,87.17,87.2,33154.0,85.9007,85.9007,85.3913,85.4207,33154.0
2020-08-27 10:05:00,87.14,87.32,86.75,87.27,31306.0,85.3619,85.5382,84.9798,85.4892,31306.0
2020-08-27 10:10:00,87.33,87.53,87.11,87.48,13631.0,85.548,85.7439,85.3325,85.6949,13631.0
2020-08-27 10:15:00,87.48,87.82,87.46,87.81,7122.0,85.6949,86.028,85.6753,86.0182,7122.0
2020-08-27 10:20:00,87.8,87.99,87.75,87.92,5602.0,86.0084,86.1945,85.9594,86.126,5602.0
2020-08-27 10:25:00,88.0,88.34,87.92,88.34,8372.0,86.2043,86.5374,86.126,86.5374,8372.0
2020-08-27 10:30:00,88.35,88.39,88.17,88.26,23066.0,86.5472,86.5864,86.3709,86.459,23066.0
2020-08-27 10:35:00,88.3,88.3,87.98,88.09,9039.0,86.4982,86.4982,86.1847,86.2925,9039.0
2020-08-27 10:40:00,87.99,88.0,87.74,87.75,11453.0,86.1945,86.2043,85.9496,85.9594,11453.0
2020-08-27 10:45:00,87.71,87.83,87.6,87.66,10878.0,85.9202,86.0378,85.8125,85.8713,10878.0
2020-08-27 10:50:00,87.61,87.93,87.58,87.91,9769.0,85.8223,86.1358,85.7929,86.1162,9769.0
2020-08-27 10:55:00,87.87,87.96,87.73,87.85,10659.0,86.077,86.1651,85.9398,86.0574,10659.0
2020-08-27 11:00:00,87.82,88.06,87.79,87.96,8959.0,86.028,86.2631,85.9986,86.1651,8959.0
2020-08-27 11:05:00,88.04,88.16,88.04,88.06,9000.0,86.2435,86.3611,86.2435,86.2631,9000.0
2020-08-27 11:10:00,88.03,88.06,87.61,87.65,8945.0,86.2337,86.2631,85.8223,85.8615,8945.0
2020-08-27 11:15:00,87.68,87.68,87.09,87.13,24719.0,85.8909,85.8909,85.3129,85.3521,24719.0
2020-08-27 11:20:00,87.06,87.18,86.95,87.0,28877.0,85.2835,85.4011,85.1758,85.2247,28877.0
2020-08-27 11:25:00,86.97,87.01,86.76,86.85,13405.0,85.1953,85.2345,84.9896,85.0778,13405.0
2020-08-27 11:30:00,86.85,86.87,86.6,86.67,26321.0,85.0778,85.0974,84.8329,84.9015,26321.0
2020-08-27 11:35:00,86.66,86.91,86.63,86.85,14154.0,84.8917,85.1366,84.8623,85.0778,14154.0
2020-08-27 11:40:00,86.87,87.26,86.87,87.04,14108.0,85.0974,85.4794,85.0974,85.2639,14108.0
2020-08-27 11:45:00,87.01,87.08,86.93,86.97,20631.0,85.2345,85.3031,85.1562,85.1953,20631.0
2020-08-27 11:50:00,86.94,87.05,86.93,86.99,11738.0,85.166,85.2737,85.1562,85.2149,11738.0
2020-08-27 11:55:00,87.0,87.0,86.85,86.88,5754.0,85.2247,85.2247,85.0778,85.1072,5754.0
2020-08-27 12:00:00,86.82,86.86,86.64,86.73,10014.0,85.0484,85.0876,84.8721,84.9602,10014.0
2020-08-27 12:05:00,86.68,86.78,86.65,86.76,7522.0,84.9113,85.0092,84.8819,84.9896,7522.0
2020-08-27 12:10:00,86.8,86.97,86.76,86.84,7894.0,85.0288,85.1953,84.9896,85.068,7894.0
2020-08-27 12:15:00,86.88,86.92,86.71,86.75,9125.0,85.1072,85.1464,84.9407,84.9798,9125.0
2020-08-27 12:20:00,86.76,86.84,86.64,86.83,9194.0,84.9896,85.068,84.8721,85.0582,9194.0
2020-08-27 12:25:00,86.82,86.82,86.57,86.57,13741.0,85.0484,85.0484,84.8035,84.8035,13741.0
2020-08-27 12:30:00,86.58,86.6,86.45,86.47,9893.0,84.8133,84.8329,84.686,84.7055,9893.0
2020-08-27 12:35:00,86.45,86.45,86.21,86.32,15829.0,84.686,84.686,84.4509,84.5586,15829.0
2020-08-27 12:40:00,86.33,86.35,86.12,86.16,16242.0,84.5684,84.588,84.3627,84.4019,16242.0
2020-08-27 12:45:00,86.13,86.16,85.84,85.84,33930.0,84.3725,84.4019,84.0884,84.0884,33930.0
2020-08-27 12:50:00,85.85,85.91,85.53,85.7,32976.0,84.0982,84.157,83.7847,83.9513,32976.0
2020-08-27 12:55:00,85.76,85.83,85.68,85.72,20229.0,84.01,84.0786,83.9317,83.9709,20229.0
2020-08-27 13:00:00,85.66,85.69,85.41,85.6,22947.0,83.9121,83.9415,83.6672,83.8533,22947.0
2020-08-27 13:05:00,85.59,85.86,85.5,85.78,9334.0,83.8435,84.108,83.7553,84.0296,9334.0
2020-08-27 13:10:00,85.75,85.89,85.69,85.77,11107.0,84.0002,84.1374,83.9415,84.0198,11107.0
2020-08-27 13:15:00,85.76,85.77,85.57,85.66,7729.0,84.01,84.0198,83.8239,83.9121,7729.0
2020-08-27 13:20:00,85.66,85.75,85.62,85.68,7270.0,83.9121,84.0002,83.8729,83.9317,7270.0
2020-08-27 13:25:00,85.69,85.9,85.69,85.87,20846.0,83.9415,84.1472,83.9415,84.1178,20846.0
2020-08-27 13:30:00,85.89,85.89,85.63,85.63,23590.0,84.1374,84.1374,83.8827,83.8827,23590.0
2020-08-27 13:35:00,85.58,85.6,85.26,85.43,60930.0,83.8337,83.8533,83.5202,83.6868,60930.0
2020-08-27 13:40:00,85.46,85.8,85.46,85.72,19356.0,83.7162,84.0492,83.7162,83.9709,19356.0
2020-08-27 13:45:00,85.71,85.72,85.51,85.52,15296.0,83.9611,83.9709,83.7651,83.7749,15296.0
2020-08-27 13:50:00,85.52,85.54,85.33,85.44,11492.0,83.7749,83.7945,83.5888,83.6966,11492.0
2020-08-27 13:55:00,85.44,85.65,85.44,85.64,19471.0,83.6966,83.9023,83.6966,83.8925,19471.0
2020-08-27 14:00:00,85.61,85.86,85.57,85.86,19146.0,83.8631,84.108,83.8239,84.108,19146.0
2020-08-27 14:05:00,85.85,85.97,85.83,85.85,8393.0,84.0982,84.2158,84.0786,84.0982,8393.0
2020-08-27 14:10:00,85.88,85.92,85.79,85.89,10151.0,84.1276,84.1668,84.0394,84.1374,10151.0
2020-08-27 14:15:00,85.88,85.95,85.86,85.95,6265.0,84.1276,84.1962,84.108,84.1962,6265.0
2020-08-27 14:20:00,85.95,85.96,85.8,85.85,8077.0,84.1962,84.206,84.0492,84.0982,8077.0
2020-08-27 14:25:00,85.88,85.97,85.82,85.94,11020.0,84.1276,84.2158,84.0688,84.1864,11020.0
2020-08-27 14:30:00,85.93,85.96,85.88,85.89,11384.0,84.1766,84.206,84.1276,84.1374,11384.0
2020-08-27 14:35:00,85.9,86.05,85.9,85.94,19700.0,84.1472,84.2941,84.1472,84.1864,19700.0
2020-08-27 14:40:00,85.92,86.0,85.92,85.96,14704.0,84.1668,84.2451,84.1668,84.206,14704.0
2020-08-27 14:45:00,85.95,85.98,85.7,85.76,19688.0,84.1962,84.2255,83.9513,84.01,19688.0
2020-08-27 14:50:00,85.75,85.84,85.6,85.65,17417.0,84.0002,84.0884,83.8533,83.9023,17417.0
2020-08-27 14:55:00,85.65,85.75,85.64,85.71,16850.0,83.9023,84.0002,83.8925,83.9611,16850.0
2020-08-27 15:00:00,85.72,85.78,85.55,85.55,24684.0,83.9709,84.0296,83.8043,83.8043,24684.0
2020-08-27 15:05:00,85.52,85.61,85.46,85.51,21108.0,83.7749,83.8631,83.7162,83.7651,21108.0
2020-08-27 15:10:00,85.52,85.54,85.4,85.43,19659.0,83.7749,83.7945,83.6574,83.6868,19659.0
2020-08-27 15:15:00,85.43,85.49,85.41,85.42,24525.0,83.6868,83.7455,83.6672,83.677,24525.0
2020-08-27 15:20:00,85.41,85.48,85.35,85.36,15740.0,83.6672,83.7357,83.6084,83.6182,15740.0
2020-08-27 15:25:00,85.35,85.41,85.27,85.41,25546.0,83.6084,83.6672,83.53,83.6672,25546.0
2020-08-27 15:30:00,85.43,85.52,85.4,85.41,28633.0,83.6868,83.7749,83.6574,83.6672,28633.0
2020-08-27 15:35:00,85.41,85.48,85.37,85.38,19487.0,83.6672,83.7357,83.628,83.6378,19487.0
2020-08-27 15:40:00,85.36,85.43,85.12,85.13,30123.0,83.6182,83.6868,83.3831,83.3929,30123.0
2020-08-27 15:45:00,85.13,85.16,84.91,85.05,88937.0,83.3929,83.4223,83.1774,83.3145,88937.0
2020-08-27 15:50:00,85.03,85.1,84.9,84.99,59812.0,83.2949,83.3635,83.1676,83.2557,59812.0
2020-08-27 15:55:00,84.98,85.0,84.78,84.78,81672.0,83.246,83.2655,83.05,83.05,81672.0
2020-08-28 09:30:00,85.44,85.72,85.16,85.24,47365.0,83.6966,83.9709,83.4223,83.5006,47365.0
2020-08-28 09:35:00,85.02,85.03,84.36,84.37,38636.0,83.2851,83.2949,82.6386,82.6484,38636.0
2020-08-28 09:40:00,84.42,85.44,84.39,85.34,43855.0,82.6974,83.6966,82.668,83.5986,43855.0
2020-08-28 09:45:00,85.32,85.33,84.77,84.83,29531.0,83.579,83.5888,83.0402,83.099,29531.0
2020-08-28 09:50:00,84.79,85.34,84.69,85.17,76801.0,83.0598,83.5986,82.9619,83.4321,76801.0
2020-08-28 09:55:00,85.17,85.74,85.08,85.74,76293.0,83.4321,83.9904,83.3439,83.9904,76293.0
2020-08-28 10:00:00,85.76,85.9,85.56,85.81,24405.0,84.01,84.1472,83.8141,84.059,24405.0
2020-08-28 10:05:00,85.8,85.81,85.29,85.34,45982.0,84.0492,84.059,83.5496,83.5986,45982.0
2020-08-28 10:10:00,85.39,85.69,85.37,85.65,148108.0,83.6476,83.9415,83.628,83.9023,148108.0
2020-08-28 10:15:00,85.66,85.68,85.47,85.52,56216.0,83.9121,83.9317,83.726,83.7749,56216.0
2020-08-28 10:20:00,85.52,85.7,85.37,85.39,24551.0,83.7749,83.9513,83.628,83.6476,24551.0
2020-08-28 10:25:00,85.43,85.5,85.31,85.33,12609.0,83.6868,83.7553,83.5692,83.5888,12609.0
2020-08-28 10:30:00,85.28,85.39,85.01,85.11,13348.0,83.5398,83.6476,83.2753,83.3733,13348.0
2020-08-28 10:35:00,85.16,85.37,85.1,85.35,11023.0,83.4223,83.628,83.3635,83.6084,11023.0
2020-08-28 10:40:00,85.34,85.44,85.33,85.36,7253.0,83.5986,83.6966,83.5888,83.6182,7253.0
2020-08-28 10:45:00,85.35,85.35,85.03,85.1,13393.0,83.6084,83.6084,83.2949,83.3635,13393.0
2020-08-28 10:50:00,85.11,85.11,84.87,85.02,9813.0,83.3733,83.3733,83.1382,83.2851,9813.0
2020-08-28 10:55:00,85.0,85.02,84.71,84.76,14731.0,83.2655,83.2851,82.9815,83.0304,14731.0
2020-08-28 11:00:00,84.81,84.91,84.76,84.88,9662.0,83.0794,83.1774,83.0304,83.148,9662.0
2020-08-28 11:05:00,84.89,85.17,84.88,85.08,8823.0,83.1578,83.4321,83.148,83.3439,8823.0
2020-08-28 11:10:00,85.08,85.33,85.03,85.32,9231.0,83.3439,83.5888,83.2949,83.579,9231.0
2020-08-28 11:15:00,85.33,85.39,85.22,85.23,10316.0,83.5888,83.6476,83.4811,83.4909,10316.0
2020-08-28 11:20:00,85.33,85.58,85.31,85.52,11853.0,83.5888,83.8337,83.5692,83.7749,11853.0
2020-08-28 11:25:00,85.5,85.5,85.32,85.34,8761.0,83.7553,83.7553,83.579,83.5986,8761.0
2020-08-28 11:30:00,85.32,85.33,85.23,85.28,9868.0,83.579,83.5888,83.4909,83.5398,9868.0
2020-08-28 11:35:00,85.28,85.32,85.21,85.22,6103.0,83.5398,83.579,83.4713,83.4811,6103.0
2020-08-28 11:40:00,85.2,85.2,85.07,85.2,8698.0,83.4615,83.4615,83.3341,83.4615,8698.0
2020-08-28 11:45:00,85.23,85.29,85.2,85.28,10961.0,83.4909,83.5496,83.4615,83.5398,10961.0
2020-08-28 11:50:00,85.32,85.38,85.24,85.24,8790.0,83.579,83.6378,83.5006,83.5006,8790.0
2020-08-28 11:55:00,85.22,85.35,85.18,85.18,6501.0,83.4811,83.6084,83.4419,83.4419,6501.0
2020-08-28 12:00:00,85.16,85.32,85.09,85.32,12592.0,83.4223,83.579,83.3537,83.579,12592.0
2020-08-28 12:05:00,85.31,85.41,85.31,85.34,5340.0,83.5692,83.6672,83.5692,83.5986,5340.0
2020-08-28 12:10:00,85.34,85.49,85.33,85.4,13075.0,83.5986,83.7455,83.5888,83.6574,13075.0
2020-08-28 12:15:00,85.4,85.44,85.32,85.32,9898.0,83.6574,83.6966,83.579,83.579,9898.0
2020-08-28 12:20:00,85.34,85.38,85.3,85.38,5400.0,83.5986,83.6378,83.5594,83.6378,5400.0
2020-08-28 12:25:00,85.38,85.41,85.28,85.41,6638.0,83.6378,83.6672,83.5398,83.6672,6638.0
2020-08-28 12:30:00,85.43,85.73,85.43,85.66,8371.0,83.6868,83.9806,83.6868,83.9121,8371.0
2020-08-28 12:35:00,85.67,85.69,85.5,85.52,4202.0,83.9219,83.9415,83.7553,83.7749,4202.0
2020-08-28 12:40:00,85.56,85.68,85.5,85.51,9726.0,83.8141,83.9317,83.7553,83.7651,9726.0
2020-08-28 12:45:00,85.53,85.59,85.5,85.5,10542.0,83.7847,83.8435,83.7553,83.7553,10542.0
2020-08-28 12:50:00,85.52,85.53,85.45,85.5,4178.0,83.7749,83.7847,83.7064,83.7553,4178.0
2020-08-28 12:55:00,85.5,85.62,85.48,85.62,3888.0,83.7553,83.8729,83.7357,83.8729,3888.0
2020-08-28 13:00:00,85.6,85.74,85.6,85.69,3258.0,83.8533,83.9904,83.8533,83.9415,3258.0
2020-08-28 13:05:00,85.7,85.7,85.55,85.6,5482.0,83.9513,83.9513,83.8043,83.8533,5482.0
2020-08-28 13:10:00,85.67,85.68,85.41,85.42,6105.0,83.9219,83.9317,83.6672,83.677,6105.0
2020-08-28 13:15:00,85.43,85.63,85.43,85.56,7223.0,83.6868,83.8827,83.6868,83.8141,7223.0
2020-08-28 13:20:00,85.54,85.56,85.42,85.43,7065.0,83.7945,83.8141,83.677,83.6868,7065.0
2020-08-28 13:25:00,85.41,85.44,85.28,85.29,10786.0,83.6672,83.6966,83.5398,83.5496,10786.0
2020-08-28 13:30:00,85.3,85.34,85.22,85.31,5868.0,83.5594,83.5986,83.4811,83.5692,5868.0
2020-08-28 13:35:00,85.3,85.46,85.3,85.4,6900.0,83.5594,83.7162,83.5594,83.6574,6900.0
2020-08-28 13:40:00,85.41,85.49,85.41,85.43,8998.0,83.6672,83.7455,83.6672,83.6868,8998.0
2020-08-28 13:45:00,85.46,85.49,85.36,85.44,10123.0,83.7162,83.7455,83.6182,83.6966,10123.0
2020-08-28 13:50:00,85.45,85.57,85.43,85.52,23478.0,83.7064,83.8239,83.6868,83.7749,23478.0
2020-08-28 13:55:00,85.52,85.52,85.42,85.47,4638.0,83.7749,83.7749,83.677,83.726,4638.0
2020-08-28 14:00:00,85.47,85.48,85.4,85.4,10140.0,83.726,83.7357,83.6574,83.6574,10140.0
2020-08-28 14:05:00,85.4,85.45,85.35,85.42,5930.0,83.6574,83.7064,83.6084,83.677,5930.0
2020-08-28 14:10:00,85.42,85.45,85.36,85.39,6408.0,83.677,83.7064,83.6182,83.6476,6408.0
2020-08-28 14:15:00,85.38,85.41,85.31,85.35,8406.0,83.6378,83.6672,83.5692,83.6084,8406.0
2020-08-28 14:20:00,85.38,85.4,85.31,85.32,10350.0,83.6378,83.6574,83.5692,83.579,10350.0
2020-08-28 14:25:00,85.31,85.34,85.18,85.23,23451.0,83.5692,83.5986,83.4419,83.4909,23451.0
2020-08-28 14:30:00,85.26,85.43,85.21,85.24,35667.0,83.5202,83.6868,83.4713,83.5006,35667.0
2020-08-28 14:35:00,85.24,85.29,85.21,85.23,7747.0,83.5006,83.5496,83.4713,83.4909,7747.0
2020-08-28 14:40:00,85.25,85.39,85.23,85.33,9955.0,83.5104,83.6476,83.4909,83.5888,9955.0
2020-08-28 14:45:00,85.38,85.39,85.32,85.39,22999.0,83.6378,83.6476,83.579,83.6476,22999.0
2020-08-28 14:50:00,85.4,85.42,85.3,85.34,9469.0,83.6574,83.677,83.5594,83.5986,9469.0
2020-08-28 14:55:00,85.35,85.36,85.25,85.25,8708.0,83.6084,83.6182,83.5104,83.5104,8708.0
2020-08-28 15:00:00,85.25,85.28,85.21,85.26,12256.0,83.5104,83.5398,83.4713,83.5202,12256.0
2020-08-28 15:05:00,85.24,85.37,85.24,85.3,16265.0,83.5006,83.628,83.5006,83.5594,16265.0
2020-08-28 15:10:00,85.32,85.51,85.32,85.46,14563.0,83.579,83.7651,83.579,83.7162,14563.0
2020-08-28 15:15:00,85.47,85.51,85.42,85.5,16586.0,83.726,83.7651,83.677,83.7553,16586.0
2020-08-28 15:20:00,85.5,85.51,85.37,85.38,18569.0,83.7553,83.7651,83.628,83.6378,18569.0
2020-08-28 15:25:00,85.38,85.38,85.3,85.33,21003.0,83.6378,83.6378,83.5594,83.5888,21003.0
2020-08-28 15:30:00,85.33,85.59,85.28,85.52,43069.0,83.5888,83.8435,83.5398,83.7749,43069.0
2020-08-28 15:35:00,85.52,85.54,85.4,85.47,29894.0,83.7749,83.7945,83.6574,83.726,29894.0
2020-08-28 15:40:00,85.49,85.51,85.45,85.45,15355.0,83.7455,83.7651,83.7064,83.7064,15355.0
2020-08-28 15:45:00,85.46,85.48,85.38,85.38,29293.0,83.7162,83.7357,83.6378,83.6378,29293.0
2020-08-28 15:50:00,85.38,85.54,85.36,85.48,34831.0,83.6378,83.7945,83.6182,83.7357,34831.0
2020-08-28 15:55:00,85.49,85.77,85.49,85.72,68853.0,83.7455,84.0198,83.7455,83.9709,68853.0
2020-08-31 09:30:00,86.08,86.26,85.76,85.85,30881.0,84.3235,84.4998,84.01,84.0982,30881.0
2020-08-31 09:35:00,85.98,86.05,85.18,85.38,15746.0,84.2255,84.2941,83.4419,83.6378,15746.0
2020-08-31 09:40:00,85.49,85.6,85.07,85.11,14817.0,83.7455,83.8533,83.3341,83.3733,14817.0
2020-08-31 09:45:00,85.05,85.45,84.97,85.38,15123.0,83.3145,83.7064,83.2362,83.6378,15123.0
2020-08-31 09:50:00,85.42,85.45,85.07,85.12,24086.0,83.677,83.7064,83.3341,83.3831,24086.0
2020-08-31 09:55:00,85.16,85.35,84.81,85.24,24839.0,83.4223,83.6084,83.0794,83.5006,24839.0
2020-08-31 10:00:00,85.21,85.34,85.16,85.2,10610.0,83.4713,83.5986,83.4223,83.4615,10610.0
2020-08-31 10:05:00,85.2,85.25,85.06,85.15,10572.0,83.4615,83.5104,83.3243,83.4125,10572.0
2020-08-31 10:10:00,85.15,85.2,84.94,85.05,14945.0,83.4125,83.4615,83.2068,83.3145,14945.0
2020-08-31 10:15:00,85.03,85.06,84.68,84.73,22366.0,83.2949,83.3243,82.9521,83.0011,22366.0
2020-08-31 10:20:00,84.81,84.9,84.53,84.69,27410.0,83.0794,83.1676,82.8051,82.9619,27410.0
2020-08-31 10:25:00,84.66,84.67,84.48,84.59,34388.0,82.9325,82.9423,82.7562,82.8639,34388.0
2020-08-31 10:30:00,84.57,84.84,84.52,84.78,17345.0,82.8443,83.1088,82.7953,83.05,17345.0
2020-08-31 10:35:00,84.8,84.84,84.61,84.64,4800.0,83.0696,83.1088,82.8835,82.9129,4800.0
2020-08-31 10:40:00,84.66,84.75,84.56,84.58,11047.0,82.9325,83.0206,82.8345,82.8541,11047.0
2020-08-31 10:45:00,84.56,84.68,84.51,84.64,26281.0,82.8345,82.9521,82.7855,82.9129,26281.0
2020-08-31 10:50:00,84.65,84.66,84.51,84.62,10838.0,82.9227,82.9325,82.7855,82.8933,10838.0
2020-08-31 10:55:00,84.62,84.63,84.48,84.5,15238.0,82.8933,82.9031,82.7562,82.7757,15238.0
2020-08-31 11:00:00,84.51,84.62,84.46,84.48,12766.0,82.7855,82.8933,82.7366,82.7562,12766.0
2020-08-31 11:05:00,84.46,84.52,84.41,84.45,6381.0,82.7366,82.7953,82.6876,82.7268,6381.0
2020-08-31 11:10:00,84.43,84.53,84.36,84.53,11752.0,82.7072,82.8051,82.6386,82.8051,11752.0
2020-08-31 11:15:00,84.55,84.59,84.39,84.44,15579.0,82.8247,82.8639,82.668,82.717,15579.0
2020-08-31 11:20:00,84.48,84.51,84.33,84.41,10780.0,82.7562,82.7855,82.6092,82.6876,10780.0
2020-08-31 11:25:00,84.51,84.51,84.28,84.43,13313.0,82.7855,82.7855,82.5602,82.7072,13313.0
2020-08-31 11:30:00,84.45,84.46,84.36,84.41,9730.0,82.7268,82.7366,82.6386,82.6876,9730.0
2020-08-31 11:35:00,84.4,84.47,84.36,84.4,31237.0,82.6778,82.7464,82.6386,82.6778,31237.0
2020-08-31 11:40:00,84.42,84.93,84.4,84.84,10727.0,82.6974,83.197,82.6778,83.1088,10727.0
2020-08-31 11:45:00,84.89,84.95,84.84,84.84,6149.0,83.1578,83.2166,83.1088,83.1088,6149.0
2020-08-31 11:50:00,84.88,85.07,84.79,85.06,6533.0,83.148,83.3341,83.0598,83.3243,6533.0
2020-08-31 11:55:00,85.1,85.14,85.04,85.14,7240.0,83.3635,83.4027,83.3047,83.4027,7240.0
2020-08-31 12:00:00,85.14,85.27,85.07,85.27,9226.0,83.4027,83.53,83.3341,83.53,9226.0
2020-08-31 12:05:00,85.25,85.38,85.25,85.35,5426.0,83.5104,83.6378,83.5104,83.6084,5426.0
2020-08-31 12:10:00,85.38,85.38,85.27,85.33,4705.0,83.6378,83.6378,83.53,83.5888,4705.0
2020-08-31 12:15:00,85.36,85.48,85.35,85.44,3075.0,83.6182,83.7357,83.6084,83.6966,3075.0
2020-08-31 12:20:00,85.43,85.46,85.3,85.31,5638.0,83.6868,83.7162,83.5594,83.5692,5638.0
2020-08-31 12:25:00,85.29,85.34,85.22,85.3,4192.0,83.5496,83.5986,83.4811,83.5594,4192.0
2020-08-31 12:30:00,85.3,85.33,85.22,85.33,3653.0,83.5594,83.5888,83.4811,83.5888,3653.0
2020-08-31 12:35:00,85.38,85.47,85.31,85.45,11332.0,83.6378,83.726,83.5692,83.7064,11332.0
2020-08-31 12:40:00,85.44,85.46,85.25,85.29,4632.0,83.6966,83.7162,83.5104,83.5496,4632.0
2020-08-31 12:45:00,85.31,85.32,85.22,85.25,7355.0,83.5692,83.579,83.4811,83.5104,7355.0
2020-08-31 12:50:00,85.35,85.46,85.34,85.45,6221.0,83.6084,83.7162,83.5986,83.7064,6221.0
2020-08-31 12:55:00,85.43,85.45,85.36,85.39,4382.0,83.6868,83.7064,83.6182,83.6476,4382.0
2020-08-31 13:00:00,85.46,85.51,85.42,85.48,10793.0,83.7162,83.7651,83.677,83.7357,10793.0
2020-08-31 13:05:00,85.5,85.5,85.28,85.32,6109.0,83.7553,83.7553,83.5398,83.579,6109.0
2020-08-31 13:10:00,85.28,85.3,85.2,85.22,9075.0,83.5398,83.5594,83.4615,83.4811,9075.0
2020-08-31 13:15:00,85.23,85.31,85.23,85.24,5278.0,83.4909,83.5692,83.4909,83.5006,5278.0
2020-08-31 13:20:00,85.23,85.23,85.15,85.19,3056.0,83.4909,83.4909,83.4125,83.4517,3056.0
2020-08-31 13:25:00,85.2,85.2,85.11,85.15,4781.0,83.4615,83.4615,83.3733,83.4125,4781.0
2020-08-31 13:30:00,85.18,85.29,85.18,85.25,6810.0,83.4419,83.5496,83.4419,83.5104,6810.0
2020-08-31 13:35:00,85.2,85.23,85.12,85.18,4050.0,83.4615,83.4909,83.3831,83.4419,4050.0
2020-08-31 13:40:00,85.16,85.33,85.15,85.33,4441.0,83.4223,83.5888,83.4125,83.5888,4441.0
2020-08-31 13:45:00,85.31,85.41,85.28,85.38,4626.0,83.5692,83.6672,83.5398,83.6378,4626.0
2020-08-31 13:50:00,85.33,85.38,85.28,85.33,5608.0,83.5888,83.6378,83.5398,83.5888,5608.0
2020-08-31 13:55:00,85.33,85.33,85.18,85.22,4044.0,83.5888,83.5888,83.4419,83.4811,4044.0
2020-08-31 14:00:00,85.24,85.24,85.15,85.15,3953.0,83.5006,83.5006,83.4125,83.4125,3953.0
2020-08-31 14:05:00,85.14,85.15,85.05,85.09,5406.0,83.4027,83.4125,83.3145,83.3537,5406.0
2020-08-31 14:10:00,85.1,85.22,85.1,85.18,5781.0,83.3635,83.4811,83.3635,83.4419,5781.0
2020-08-31 14:15:00,85.19,85.24,85.18,85.19,6492.0,83.4517,83.5006,83.4419,83.4517,6492.0
2020-08-31 14:20:00,85.2,85.32,85.18,85.3,4045.0,83.4615,83.579,83.4419,83.5594,4045.0
2020-08-31 14:25:00,85.35,85.35,85.24,85.24,5941.0,83.6084,83.6084,83.5006,83.5006,5941.0
2020-08-31 14:30:00,85.22,85.28,85.15,85.17,5368.0,83.4811,83.5398,83.4125,83.4321,5368.0
2020-08-31 14:35:00,85.16,85.17,85.06,85.17,7313.0,83.4223,83.4321,83.3243,83.4321,7313.0
2020-08-31 14:40:00,85.18,85.24,85.13,85.22,7775.0,83.4419,83.5006,83.3929,83.4811,7775.0
2020-08-31 14:45:00,85.23,85.3,85.17,85.22,6465.0,83.4909,83.5594,83.4321,83.4811,6465.0
2020-08-31 14:50:00,85.22,85.24,85.17,85.18,6049.0,83.4811,83.5006,83.4321,83.4419,6049.0
2020-08-31 14:55:00,85.16,85.23,85.15,85.18,6656.0,83.4223,83.4909,83.4125,83.4419,6656.0
2020-08-31 15:00:00,85.2,85.29,85.15,85.16,6640.0,83.4615,83.5496,83.4125,83.4223,6640.0
2020-08-31 15:05:00,85.14,85.27,85.12,85.25,4966.0,83.4027,83.53,83.3831,83.5104,4966.0
2020-08-31 15:10:00,85.25,85.26,85.13,85.16,5177.0,83.5104,83.5202,83.3929,83.4223,5177.0
2020-08-31 15:15:00,85.17,85.17,85.08,85.11,10045.0,83.4321,83.4321,83.3439,83.3733,10045.0
2020-08-31 15:20:00,85.09,85.16,84.97,84.97,6196.0,83.3537,83.4223,83.2362,83.2362,6196.0
2020-08-31 15:25:00,84.98,85.16,84.9,85.16,10870.0,83.246,83.4223,83.1676,83.4223,10870.0
2020-08-31 15:30:00,85.14,85.14,84.97,84.99,6038.0,83.4027,83.4027,83.2362,83.2557,6038.0
2020-08-31 15:35:00,84.99,85.08,84.93,84.97,10099.0,83.2557,83.3439,83.197,83.2362,10099.0
2020-08-31 15:40:00,84.98,85.02,84.91,85.01,9277.0,83.246,83.2851,83.1774,83.2753,9277.0
2020-08-31 15:45:00,85.02,85.1,84.97,85.04,34765.0,83.2851,83.3635,83.2362,83.3047,34765.0
2020-08-31 15:50:00,85.04,85.36,85.02,85.16,51440.0,83.3047,83.6182,83.2851,83.4223,51440.0
2020-08-31 15:55:00,85.17,85.21,84.9,84.9,63914.0,83.4321,83.4713,83.1676,83.1676,63914.0
2020-09-01 09:30:00,85.99,86.36,85.29,85.67,50504.0,84.2353,84.5978,83.5496,83.9219,50504.0
2020-09-01 09:35:00,85.62,85.63,85.25,85.38,9630.0,83.8729,83.8827,83.5104,83.6378,9630.0
2020-09-01 09:40:00,85.38,85.92,85.28,85.77,19455.0,83.6378,84.1668,83.5398,84.0198,19455.0
2020-09-01 09:45:00,85.79,86.62,85.79,86.57,30579.0,84.0394,84.8525,84.0394,84.8035,30579.0
2020-09-01 09:50:00,86.55,86.64,86.33,86.44,12893.0,84.7839,84.8721,84.5684,84.6762,12893.0
2020-09-01 09:55:00,86.49,86.58,85.98,86.07,13223.0,84.7251,84.8133,84.2255,84.3137,13223.0
2020-09-01 10:00:00,86.14,86.51,86.03,86.44,11573.0,84.3823,84.7447,84.2745,84.6762,11573.0
2020-09-01 10:05:00,86.43,86.84,86.42,86.81,21391.0,84.6664,85.068,84.6566,85.0386,21391.0
2020-09-01 10:10:00,86.83,86.95,86.6,86.63,17305.0,85.0582,85.1758,84.8329,84.8623,17305.0
2020-09-01 10:15:00,86.64,86.97,86.6,86.95,11282.0,84.8721,85.1953,84.8329,85.1758,11282.0
2020-09-01 10:20:00,86.96,86.96,86.73,86.73,12393.0,85.1855,85.1855,84.9602,84.9602,12393.0
2020-09-01 10:25:00,86.76,87.11,86.67,87.01,18685.0,84.9896,85.3325,84.9015,85.2345,18685.0
2020-09-01 10:30:00,86.96,86.98,86.6,86.64,8064.0,85.1855,85.2051,84.8329,84.8721,8064.0
2020-09-01 10:35:00,86.71,86.89,86.66,86.84,15123.0,84.9407,85.117,84.8917,85.068,15123.0
2020-09-01 10:40:00,86.87,86.91,86.72,86.73,9669.0,85.0974,85.1366,84.9504,84.9602,9669.0
2020-09-01 10:45:00,86.75,86.9,86.69,86.69,10767.0,84.9798,85.1268,84.9211,84.9211,10767.0
2020-09-01 10:50:00,86.67,86.75,86.49,86.49,7395.0,84.9015,84.9798,84.7251,84.7251,7395.0
2020-09-01 10:55:00,86.5,86.6,86.42,86.45,9726.0,84.7349,84.8329,84.6566,84.686,9726.0
2020-09-01 11:00:00,86.45,86.47,86.21,86.25,8691.0,84.686,84.7055,84.4509,84.49,8691.0
2020-09-01 11:05:00,86.31,86.35,86.25,86.25,4800.0,84.5488,84.588,84.49,84.49,4800.0
2020-09-01 11:10:00,86.23,86.27,86.13,86.13,8860.0,84.4704,84.5096,84.3725,84.3725,8860.0
2020-09-01 11:15:00,86.14,86.2,86.03,86.03,5254.0,84.3823,84.4411,84.2745,84.2745,5254.0
2020-09-01 11:20:00,86.03,86.04,85.82,85.91,8314.0,84.2745,84.2843,84.0688,84.157,8314.0
2020-09-01 11:25:00,85.94,86.0,85.82,85.89,5804.0,84.1864,84.2451,84.0688,84.1374,5804.0
2020-09-01 11:30:00,85.91,85.93,85.67,85.74,5998.0,84.157,84.1766,83.9219,83.9904,5998.0
2020-09-01 11:35:00,85.74,85.87,85.73,85.76,9145.0,83.9904,84.1178,83.9806,84.01,9145.0
2020-09-01 11:40:00,85.77,85.77,85.67,85.71,4640.0,84.0198,84.0198,83.9219,83.9611,4640.0
2020-09-01 11:45:00,85.71,85.71,85.54,85.59,7764.0,83.9611,83.9611,83.7945,83.8435,7764.0
2020-09-01 11:50:00,85.6,85.73,85.58,85.6,7611.0,83.8533,83.9806,83.8337,83.8533,7611.0
2020-09-01 11:55:00,85.6,85.67,85.57,85.63,4684.0,83.8533,83.9219,83.8239,83.8827,4684.0
2020-09-01 12:00:00,85.65,85.7,85.62,85.68,4331.0,83.9023,83.9513,83.8729,83.9317,4331.0
2020-09-01 12:05:00,85.69,85.76,85.6,85.61,10211.0,83.9415,84.01,83.8533,83.8631,10211.0
2020-09-01 12:10:00,85.63,85.73,85.59,85.61,8716.0,83.8827,83.9806,83.8435,83.8631,8716.0
2020-09-01 12:15:00,85.61,85.77,85.6,85.75,6367.0,83.8631,84.0198,83.8533,84.0002,6367.0
2020-09-01 12:20:00,85.74,85.75,85.56,85.56,5318.0,83.9904,84.0002,83.8141,83.8141,5318.0
2020-09-01 12:25:00,85.58,85.6,85.52,85.57,6813.0,83.8337,83.8533,83.7749,83.8239,6813.0
2020-09-01 12:30:00,85.58,85.61,85.43,85.47,16853.0,83.8337,83.8631,83.6868,83.726,16853.0
2020-09-01 12:35:00,85.45,85.48,85.35,85.39,9653.0,83.7064,83.7357,83.6084,83.6476,9653.0
2020-09-01 12:40:00,85.38,85.39,85.29,85.38,6275.0,83.6378,83.6476,83.5496,83.6378,6275.0
2020-09-01 12:45:00,85.38,85.48,85.34,85.42,7079.0,83.6378,83.7357,83.5986,83.677,7079.0
2020-09-01 12:50:00,85.41,85.66,85.38,85.64,6380.0,83.6672,83.9121,83.6378,83.8925,6380.0
2020-09-01 12:55:00,85.63,85.66,85.54,85.56,6324.0,83.8827,83.9121,83.7945,83.8141,6324.0
2020-09-01 13:00:00,85.55,85.55,85.47,85.5,4946.0,83.8043,83.8043,83.726,83.7553,4946.0
2020-09-01 13:05:00,85.51,85.56,85.5,85.56,2600.0,83.7651,83.8141,83.7553,83.8141,2600.0
2020-09-01 13:10:00,85.57,85.57,85.45,85.45,6980.0,83.8239,83.8239,83.7064,83.7064,6980.0
2020-09-01 13:15:00,85.48,85.48,85.35,85.36,9186.0,83.7357,83.7357,83.6084,83.6182,9186.0
2020-09-01 13:20:00,85.37,85.38,85.33,85.36,5088.0,83.628,83.6378,83.5888,83.6182,5088.0
2020-09-01 13:25:00,85.35,85.49,85.33,85.46,6156.0,83.6084,83.7455,83.5888,83.7162,6156.0
2020-09-01 13:30:00,85.43,85.43,85.24,85.24,9099.0,83.6868,83.6868,83.5006,83.5006,9099.0
2020-09-01 13:35:00,85.25,85.41,85.22,85.41,7129.0,83.5104,83.6672,83.4811,83.6672,7129.0
2020-09-01 13:40:00,85.42,85.49,85.38,85.45,8919.0,83.677,83.7455,83.6378,83.7064,8919.0
2020-09-01 13:45:00,85.45,85.49,85.35,85.38,11317.0,83.7064,83.7455,83.6084,83.6378,11317.0
2020-09-01 13:50:00,85.34,85.38,85.33,85.38,4783.0,83.5986,83.6378,83.5888,83.6378,4783.0
2020-09-01 13:55:00,85.37,85.47,85.36,85.45,5779.0,83.628,83.726,83.6182,83.7064,5779.0
2020-09-01 14:00:00,85.45,85.45,85.25,85.3,14074.0,83.7064,83.7064,83.5104,83.5594,14074.0
2020-09-01 14:05:00,85.31,85.31,85.27,85.29,6200.0,83.5692,83.5692,83.53,83.5496,6200.0
2020-09-01 14:10:00,85.29,85.4,85.29,85.39,11179.0,83.5496,83.6574,83.5496,83.6476,11179.0
2020-09-01 14:15:00,85.39,85.4,85.32,85.32,5576.0,83.6476,83.6574,83.579,83.579,5576.0
2020-09-01 14:20:00,85.32,85.35,85.29,85.35,8060.0,83.579,83.6084,83.5496,83.6084,8060.0
2020-09-01 14:25:00,85.35,85.35,85.15,85.23,8153.0,83.6084,83.6084,83.4125,83.4909,8153.0
2020-09-01 14:30:00,85.21,85.31,85.2,85.25,8917.0,83.4713,83.5692,83.4615,83.5104,8917.0
2020-09-01 14:35:00,85.24,85.25,85.16,85.25,4530.0,83.5006,83.5104,83.4223,83.5104,4530.0
2020-09-01 14:40:00,85.26,85.3,85.21,85.23,6083.0,83.5202,83.5594,83.4713,83.4909,6083.0
2020-09-01 14:45:00,85.22,85.25,85.2,85.22,8219.0,83.4811,83.5104,83.4615,83.4811,8219.0
2020-09-01 14:50:00,85.22,85.33,85.21,85.31,6226.0,83.4811,83.5888,83.4713,83.5692,6226.0
2020-09-01 14:55:00,85.3,85.35,85.27,85.28,8056.0,83.5594,83.6084,83.53,83.5398,8056.0
2020-09-01 15:00:00,85.26,85.32,85.25,85.29,6700.0,83.5202,83.579,83.5104,83.5496,6700.0
2020-09-01 15:05:00,85.28,85.35,85.25,85.28,9418.0,83.5398,83.6084,83.5104,83.5398,9418.0
2020-09-01 15:10:00,85.29,85.31,85.2,85.2,6445.0,83.5496,83.5692,83.4615,83.4615,6445.0
2020-09-01 15:15:00,85.21,85.28,85.21,85.24,6245.0,83.4713,83.5398,83.4713,83.5006,6245.0
2020-09-01 15:20:00,85.25,85.28,85.23,85.28,8137.0,83.5104,83.5398,83.4909,83.5398,8137.0
2020-09-01 15:25:00,85.28,85.35,85.18,85.19,8879.0,83.5398,83.6084,83.4419,83.4517,8879.0
2020-09-01 15:30:00,85.18,85.23,85.18,85.19,8439.0,83.4419,83.4909,83.4419,83.4517,8439.0
2020-09-01 15:35:00,85.18,85.29,85.17,85.22,12608.0,83.4419,83.5496,83.4321,83.4811,12608.0
2020-09-01 15:40:00,85.19,85.19,85.06,85.06,22324.0,83.4517,83.4517,83.3243,83.3243,22324.0
2020-09-01 15:45:00,85.06,85.12,84.98,84.99,23448.0,83.3243,83.3831,83.246,83.2557,23448.0
2020-09-01 15:50:00,84.96,85.17,84.94,85.14,34150.0,83.2264,83.4321,83.2068,83.4027,34150.0
2020-09-01 15:55:00,85.15,85.42,85.08,85.33,48388.0,83.4125,83.677,83.3439,83.5888,48388.0
2020-09-02 09:30:00,86.54,86.86,86.03,86.15,34597.0,84.8701,85.1839,84.3699,84.4876,34597.0
2020-09-02 09:35:00,86.2,86.71,86.1,86.52,15739.0,84.5366,85.0368,84.4385,84.8504,15739.0
2020-09-02 09:40:00,86.41,86.63,86.2,86.63,9991.0,84.7426,84.9583,84.5366,84.9583,9991.0
2020-09-02 09:45:00,86.61,86.79,86.52,86.6,16225.0,84.9387,85.1152,84.8504,84.9289,16225.0
2020-09-02 09:50:00,86.57,86.65,86.09,86.09,12020.0,84.8995,84.9779,84.4287,84.4287,12020.0
2020-09-02 09:55:00,86.14,86.17,85.62,86.06,14974.0,84.4778,84.5072,83.9678,84.3993,14974.0
2020-09-02 10:00:00,86.12,86.5,86.12,86.4,20354.0,84.4582,84.8308,84.4582,84.7328,20354.0
2020-09-02 10:05:00,86.44,86.87,86.4,86.78,20094.0,84.772,85.1937,84.7328,85.1054,20094.0
2020-09-02 10:10:00,86.69,87.17,86.68,87.17,16054.0,85.0172,85.4879,85.0073,85.4879,16054.0
2020-09-02 10:15:00,87.19,87.74,87.05,87.69,22025.0,85.5075,86.0469,85.3702,85.9979,22025.0
2020-09-02 10:20:00,87.66,87.7,87.25,87.3,15262.0,85.9684,86.0077,85.5663,85.6154,15262.0
2020-09-02 10:25:00,87.23,87.39,87.17,87.31,13979.0,85.5467,85.7036,85.4879,85.6252,13979.0
2020-09-02 10:30:00,87.35,87.66,87.31,87.51,11719.0,85.6644,85.9684,85.6252,85.8213,11719.0
2020-09-02 10:35:00,87.5,87.52,87.19,87.27,9267.0,85.8115,85.8311,85.5075,85.586,9267.0
2020-09-02 10:40:00,87.24,87.47,87.16,87.37,8140.0,85.5565,85.7821,85.4781,85.684,8140.0
2020-09-02 10:45:00,87.34,87.7,87.27,87.69,8762.0,85.6546,86.0077,85.586,85.9979,8762.0
2020-09-02 10:50:00,87.71,87.98,87.66,87.91,16320.0,86.0175,86.2823,85.9684,86.2136,16320.0
2020-09-02 10:55:00,87.94,87.96,87.71,87.81,12060.0,86.243,86.2626,86.0175,86.1155,12060.0
2020-09-02 11:00:00,87.85,87.86,87.49,87.58,9469.0,86.1548,86.1646,85.8017,85.89,9469.0
2020-09-02 11:05:00,87.56,87.57,87.06,87.1,28310.0,85.8704,85.8802,85.38,85.4192,28310.0
2020-09-02 11:10:00,87.1,87.34,87.1,87.28,9370.0,85.4192,85.6546,85.4192,85.5958,9370.0
2020-09-02 11:15:00,87.22,87.3,87.03,87.22,6442.0,85.5369,85.6154,85.3506,85.5369,6442.0
2020-09-02 11:20:00,87.24,87.44,87.11,87.16,9287.0,85.5565,85.7527,85.4291,85.4781,9287.0
2020-09-02 11:25:00,87.16,87.22,87.01,87.15,10379.0,85.4781,85.5369,85.331,85.4683,10379.0
2020-09-02 11:30:00,87.27,87.38,87.22,87.27,5800.0,85.586,85.6938,85.5369,85.586,5800.0
2020-09-02 11:35:00,87.21,87.26,86.78,86.83,11436.0,85.5271,85.5762,85.1054,85.1545,11436.0
2020-09-02 11:40:00,86.84,87.04,86.75,87.0,8775.0,85.1643,85.3604,85.076,85.3212,8775.0
2020-09-02 11:45:00,86.99,87.2,86.96,87.17,6075.0,85.3114,85.5173,85.2819,85.4879,6075.0
2020-09-02 11:50:00,87.15,87.26,87.14,87.18,11099.0,85.4683,85.5762,85.4585,85.4977,11099.0
2020-09-02 11:55:00,87.2,87.39,87.14,87.39,6521.0,85.5173,85.7036,85.4585,85.7036,6521.0
2020-09-02 12:00:00,87.36,87.41,87.26,87.35,9960.0,85.6742,85.7233,85.5762,85.6644,9960.0
2020-09-02 12:05:00,87.37,87.39,87.2,87.22,5125.0,85.684,85.7036,85.5173,85.5369,5125.0
2020-09-02 12:10:00,87.26,87.43,87.23,87.37,5450.0,85.5762,85.7429,85.5467,85.684,5450.0
2020-09-02 12:15:00,87.44,87.52,87.42,87.49,6373.0,85.7527,85.8311,85.7331,85.8017,6373.0
2020-09-02 12:20:00,87.51,87.53,87.48,87.5,6403.0,85.8213,85.8409,85.7919,85.8115,6403.0
2020-09-02 12:25:00,87.47,87.48,87.29,87.4,15232.0,85.7821,85.7919,85.6056,85.7135,15232.0
2020-09-02 12:30:00,87.38,87.4,87.25,87.33,8968.0,85.6938,85.7135,85.5663,85.6448,8968.0
2020-09-02 12:35:00,87.33,87.33,87.18,87.3,3108.0,85.6448,85.6448,85.4977,85.6154,3108.0
2020-09-02 12:40:00,87.28,87.45,87.28,87.4,6400.0,85.5958,85.7625,85.5958,85.7135,6400.0
2020-09-02 12:45:00,87.4,87.68,87.4,87.58,46663.0,85.7135,85.9881,85.7135,85.89,46663.0
2020-09-02 12:50:00,87.58,87.7,87.55,87.61,11756.0,85.89,86.0077,85.8606,85.9194,11756.0
2020-09-02 12:55:00,87.61,87.63,87.53,87.57,8574.0,85.9194,85.939,85.8409,85.8802,8574.0
2020-09-02 13:00:00,87.55,87.62,87.48,87.49,8200.0,85.8606,85.9292,85.7919,85.8017,8200.0
2020-09-02 13:05:00,87.47,87.58,87.45,87.58,7864.0,85.7821,85.89,85.7625,85.89,7864.0
2020-09-02 13:10:00,87.57,87.78,87.5,87.74,10894.0,85.8802,86.0861,85.8115,86.0469,10894.0
2020-09-02 13:15:00,87.72,87.8,87.64,87.66,4976.0,86.0273,86.1057,85.9488,85.9684,4976.0
2020-09-02 13:20:00,87.66,87.74,87.62,87.74,9471.0,85.9684,86.0469,85.9292,86.0469,9471.0
2020-09-02 13:25:00,87.76,87.8,87.74,87.75,7497.0,86.0665,86.1057,86.0469,86.0567,7497.0
2020-09-02 13:30:00,87.77,87.92,87.77,87.86,7420.0,86.0763,86.2234,86.0763,86.1646,7420.0
2020-09-02 13:35:00,87.84,87.95,87.7,87.76,20224.0,86.145,86.2528,86.0077,86.0665,20224.0
2020-09-02 13:40:00,87.78,87.96,87.77,87.95,9599.0,86.0861,86.2626,86.0763,86.2528,9599.0
2020-09-02 13:45:00,87.93,87.99,87.9,87.91,6241.0,86.2332,86.2921,86.2038,86.2136,6241.0
2020-09-02 13:50:00,87.91,87.92,87.84,87.89,6905.0,86.2136,86.2234,86.145,86.194,6905.0
2020-09-02 13:55:00,87.87,87.98,87.84,87.95,10168.0,86.1744,86.2823,86.145,86.2528,10168.0
2020-09-02 14:00:00,87.97,87.98,87.85,87.96,10378.0,86.2725,86.2823,86.1548,86.2626,10378.0
2020-09-02 14:05:00,87.98,88.09,87.93,88.01,19751.0,86.2823,86.3901,86.2332,86.3117,19751.0
2020-09-02 14:10:00,88.04,88.1,87.83,87.83,17465.0,86.3411,86.3999,86.1352,86.1352,17465.0
2020-09-02 14:15:00,87.84,88.02,87.83,87.93,7862.0,86.145,86.3215,86.1352,86.2332,7862.0
2020-09-02 14:20:00,87.94,87.99,87.88,87.99,6906.0,86.243,86.2921,86.1842,86.2921,6906.0
2020-09-02 14:25:00,87.97,87.99,87.93,87.93,7117.0,86.2725,86.2921,86.2332,86.2332,7117.0
2020-09-02 14:30:00,87.92,88.06,87.9,88.05,7440.0,86.2234,86.3607,86.2038,86.3509,7440.0
2020-09-02 14:35:00,88.06,88.07,87.97,88.01,14910.0,86.3607,86.3705,86.2725,86.3117,14910.0
2020-09-02 14:40:00,88.03,88.12,88.0,88.04,9241.0,86.3313,86.4196,86.3019,86.3411,9241.0
2020-09-02 14:45:00,88.06,88.16,88.02,88.13,14354.0,86.3607,86.4588,86.3215,86.4294,14354.0
2020-09-02 14:50:00,88.14,88.25,88.13,88.22,12906.0,86.4392,86.5471,86.4294,86.5176,12906.0
2020-09-02 14:55:00,88.21,88.35,88.2,88.35,28239.0,86.5078,86.6451,86.498,86.6451,28239.0
2020-09-02 15:00:00,88.34,88.35,88.21,88.28,8093.0,86.6353,86.6451,86.5078,86.5765,8093.0
2020-09-02 15:05:00,88.27,88.27,88.16,88.18,11853.0,86.5667,86.5667,86.4588,86.4784,11853.0
2020-09-02 15:10:00,88.18,88.4,88.18,88.39,11938.0,86.4784,86.6942,86.4784,86.6844,11938.0
2020-09-02 15:15:00,88.39,88.52,88.38,88.47,18382.0,86.6844,86.8118,86.6745,86.7628,18382.0
2020-09-02 15:20:00,88.47,88.51,88.29,88.34,13636.0,86.7628,86.802,86.5863,86.6353,13636.0
2020-09-02 15:25:00,88.34,88.38,88.25,88.26,11981.0,86.6353,86.6745,86.5471,86.5569,11981.0
2020-09-02 15:30:00,88.26,88.35,88.19,88.28,19129.0,86.5569,86.6451,86.4882,86.5765,19129.0
2020-09-02 15:35:00,88.31,88.41,88.29,88.41,15207.0,86.6059,86.704,86.5863,86.704,15207.0
2020-09-02 15:40:00,88.39,88.48,88.39,88.43,21632.0,86.6844,86.7726,86.6844,86.7236,21632.0
2020-09-02 15:45:00,88.43,88.52,88.42,88.47,26489.0,86.7236,86.8118,86.7138,86.7628,26489.0
2020-09-02 15:50:00,88.46,88.53,88.31,88.5,42726.0,86.753,86.8216,86.6059,86.7922,42726.0
2020-09-02 15:55:00,88.51,88.51,88.3,88.38,73136.0,86.802,86.802,86.5961,86.6745,73136.0
2020-09-03 09:30:00,86.59,87.43,85.76,85.92,40520.0,84.9191,85.7429,84.1051,84.262,40520.0
2020-09-03 09:35:00,86.05,86.06,85.49,85.61,7947.0,84.3895,84.3993,83.8403,83.958,7947.0
2020-09-03 09:40:00,85.6,85.6,84.59,84.84,18761.0,83.9482,83.9482,82.9577,83.2029,18761.0
2020-09-03 09:45:00,84.84,84.84,83.51,84.18,45875.0,83.2029,83.2029,81.8985,82.5556,45875.0
2020-09-03 09:50:00,84.25,84.5,83.86,83.86,21011.0,82.6242,82.8694,82.2418,82.2418,21011.0
2020-09-03 09:55:00,83.85,84.29,83.73,84.13,21047.0,82.232,82.6635,82.1143,82.5066,21047.0
2020-09-03 10:00:00,84.15,84.68,84.11,84.46,16320.0,82.5262,83.0459,82.4869,82.8302,16320.0
2020-09-03 10:05:00,84.46,84.46,83.89,84.11,22649.0,82.8302,82.8302,82.2712,82.4869,22649.0
2020-09-03 10:10:00,84.07,84.15,83.75,83.86,11443.0,82.4477,82.5262,82.1339,82.2418,11443.0
2020-09-03 10:15:00,83.85,83.86,83.15,83.25,35472.0,82.232,82.2418,81.5455,81.6435,35472.0
2020-09-03 10:20:00,83.29,83.39,82.8,82.91,52886.0,81.6828,81.7808,81.2022,81.3101,52886.0
2020-09-03 10:25:00,82.94,83.24,82.91,83.16,15635.0,81.3395,81.6337,81.3101,81.5553,15635.0
2020-09-03 10:30:00,83.19,83.51,82.95,83.05,18701.0,81.5847,81.8985,81.3493,81.4474,18701.0
2020-09-03 10:35:00,83.06,83.47,82.97,83.05,14350.0,81.4572,81.8593,81.3689,81.4474,14350.0
2020-09-03 10:40:00,83.14,83.2,82.91,82.91,11989.0,81.5357,81.5945,81.3101,81.3101,11989.0
2020-09-03 10:45:00,82.9,83.18,82.6,82.75,20000.0,81.3003,81.5749,81.0061,81.1532,20000.0
2020-09-03 10:50:00,82.83,83.29,82.8,83.29,36229.0,81.2316,81.6828,81.2022,81.6828,36229.0
2020-09-03 10:55:00,83.2,83.48,83.02,83.23,13260.0,81.5945,81.8691,81.418,81.6239,13260.0
2020-09-03 11:00:00,83.22,83.27,82.81,82.81,20625.0,81.6141,81.6632,81.212,81.212,20625.0
2020-09-03 11:05:00,82.87,83.06,82.63,82.75,8863.0,81.2709,81.4572,81.0355,81.1532,8863.0
2020-09-03 11:10:00,82.89,82.98,82.7,82.74,10995.0,81.2905,81.3787,81.1042,81.1434,10995.0
2020-09-03 11:15:00,82.73,82.75,81.54,81.66,56758.0,81.1336,81.1532,79.9665,80.0842,56758.0
2020-09-03 11:20:00,81.66,82.35,81.57,82.16,23479.0,80.0842,80.7609,79.996,80.5746,23479.0
2020-09-03 11:25:00,82.19,82.41,82.11,82.39,21528.0,80.604,80.8197,80.5255,80.8001,21528.0
2020-09-03 11:30:00,82.34,82.57,82.27,82.37,7321.0,80.7511,80.9767,80.6824,80.7805,7321.0
2020-09-03 11:35:00,82.34,82.89,82.15,82.88,19841.0,80.7511,81.2905,80.5648,81.2807,19841.0
2020-09-03 11:40:00,82.95,83.55,82.94,83.33,15707.0,81.3493,81.9377,81.3395,81.722,15707.0
2020-09-03 11:45:00,83.42,83.62,83.3,83.38,20367.0,81.8103,82.0064,81.6926,81.771,20367.0
2020-09-03 11:50:00,83.35,83.52,83.31,83.51,9941.0,81.7416,81.9083,81.7024,81.8985,9941.0
2020-09-03 11:55:00,83.53,83.53,82.98,82.98,5755.0,81.9181,81.9181,81.3787,81.3787,5755.0
2020-09-03 12:00:00,83.02,83.08,82.7,82.73,5095.0,81.418,81.4768,81.1042,81.1336,5095.0
2020-09-03 12:05:00,82.7,82.77,82.35,82.45,9890.0,81.1042,81.1728,80.7609,80.859,9890.0
2020-09-03 12:10:00,82.45,82.65,82.38,82.54,12102.0,80.859,81.0551,80.7903,80.9472,12102.0
2020-09-03 12:15:00,82.53,82.64,82.31,82.34,12553.0,80.9374,81.0453,80.7217,80.7511,12553.0
2020-09-03 12:20:00,82.33,82.44,82.21,82.34,14510.0,80.7413,80.8492,80.6236,80.7511,14510.0
2020-09-03 12:25:00,82.34,82.36,82.14,82.2,5644.0,80.7511,80.7707,80.555,80.6138,5644.0
2020-09-03 12:30:00,82.13,82.23,81.95,81.97,15011.0,80.5451,80.6432,80.3686,80.3882,15011.0
2020-09-03 12:35:00,81.97,82.33,81.88,82.33,54369.0,80.3882,80.7413,80.3,80.7413,54369.0
2020-09-03 12:40:00,82.33,82.41,82.22,82.24,19977.0,80.7413,80.8197,80.6334,80.653,19977.0
2020-09-03 12:45:00,82.22,82.61,82.14,82.19,9938.0,80.6334,81.0159,80.555,80.604,9938.0
2020-09-03 12:50:00,82.19,82.37,82.18,82.26,6383.0,80.604,80.7805,80.5942,80.6726,6383.0
2020-09-03 12:55:00,82.25,82.35,82.04,82.05,8633.0,80.6628,80.7609,80.4569,80.4667,8633.0
2020-09-03 13:00:00,82.03,82.06,81.7,81.8,11128.0,80.4471,80.4765,80.1234,80.2215,11128.0
2020-09-03 13:05:00,81.81,82.24,81.79,82.14,11432.0,80.2313,80.653,80.2117,80.555,11432.0
2020-09-03 13:10:00,82.1,82.4,82.09,82.4,6163.0,80.5157,80.8099,80.5059,80.8099,6163.0
2020-09-03 13:15:00,82.35,82.36,82.08,82.13,4810.0,80.7609,80.7707,80.4961,80.5451,4810.0
2020-09-03 13:20:00,82.17,82.36,82.14,82.3,8078.0,80.5844,80.7707,80.555,80.7119,8078.0
2020-09-03 13:25:00,82.34,82.8,82.33,82.74,7045.0,80.7511,81.2022,80.7413,81.1434,7045.0
2020-09-03 13:30:00,82.73,82.74,82.16,82.17,12559.0,81.1336,81.1434,80.5746,80.5844,12559.0
2020-09-03 13:35:00,82.12,82.22,81.93,81.93,8313.0,80.5353,80.6334,80.349,80.349,8313.0
2020-09-03 13:40:00,81.93,82.14,81.9,81.92,8646.0,80.349,80.555,80.3196,80.3392,8646.0
2020-09-03 13:45:00,81.95,81.95,81.73,81.73,5659.0,80.3686,80.3686,80.1529,80.1529,5659.0
2020-09-03 13:50:00,81.84,82.18,81.83,82.16,6732.0,80.2607,80.5942,80.2509,80.5746,6732.0
2020-09-03 13:55:00,82.1,82.24,82.01,82.01,7735.0,80.5157,80.653,80.4275,80.4275,7735.0
2020-09-03 14:00:00,81.96,82.19,81.91,82.14,21140.0,80.3784,80.604,80.3294,80.555,21140.0
2020-09-03 14:05:00,82.12,82.29,82.03,82.25,9564.0,80.5353,80.7021,80.4471,80.6628,9564.0
2020-09-03 14:10:00,82.24,82.42,82.16,82.22,13092.0,80.653,80.8296,80.5746,80.6334,13092.0
2020-09-03 14:15:00,82.23,82.23,81.94,82.06,11468.0,80.6432,80.6432,80.3588,80.4765,11468.0
2020-09-03 14:20:00,82.1,82.16,81.94,81.99,16939.0,80.5157,80.5746,80.3588,80.4079,16939.0
2020-09-03 14:25:00,81.97,82.24,81.89,82.2,20368.0,80.3882,80.653,80.3098,80.6138,20368.0
2020-09-03 14:30:00,82.18,82.42,82.12,82.22,12909.0,80.5942,80.8296,80.5353,80.6334,12909.0
2020-09-03 14:35:00,82.18,82.43,82.14,82.26,11596.0,80.5942,80.8394,80.555,80.6726,11596.0
2020-09-03 14:40:00,82.26,82.31,82.03,82.16,34326.0,80.6726,80.7217,80.4471,80.5746,34326.0
2020-09-03 14:45:00,82.15,82.34,82.15,82.26,12251.0,80.5648,80.7511,80.5648,80.6726,12251.0
2020-09-03 14:50:00,82.25,82.35,82.14,82.25,7210.0,80.6628,80.7609,80.555,80.6628,7210.0
2020-09-03 14:55:00,82.21,82.25,82.06,82.06,13732.0,80.6236,80.6628,80.4765,80.4765,13732.0
2020-09-03 15:00:00,82.06,82.22,81.93,82.06,15177.0,80.4765,80.6334,80.349,80.4765,15177.0
2020-09-03 15:05:00,82.06,82.21,81.93,82.04,18234.0,80.4765,80.6236,80.349,80.4569,18234.0
2020-09-03 15:10:00,82.03,82.18,81.93,82.17,12566.0,80.4471,80.5942,80.349,80.5844,12566.0
2020-09-03 15:15:00,82.24,82.31,82.06,82.06,16679.0,80.653,80.7217,80.4765,80.4765,16679.0
2020-09-03 15:20:00,82.03,82.1,81.78,81.84,24622.0,80.4471,80.5157,80.2019,80.2607,24622.0
2020-09-03 15:25:00,81.84,82.19,81.8,81.98,21012.0,80.2607,80.604,80.2215,80.398,21012.0
2020-09-03 15:30:00,81.97,82.16,81.74,81.75,33428.0,80.3882,80.5746,80.1627,80.1725,33428.0
2020-09-03 15:35:00,81.73,82.07,81.72,81.89,37951.0,80.1529,80.4863,80.1431,80.3098,37951.0
2020-09-03 15:40:00,81.88,82.26,81.8,82.17,91296.0,80.3,80.6726,80.2215,80.5844,91296.0
2020-09-03 15:45:00,82.17,82.22,81.81,81.81,42198.0,80.5844,80.6334,80.2313,80.2313,42198.0
2020-09-03 15:50:00,81.79,82.06,81.65,81.84,80926.0,80.2117,80.4765,80.0744,80.2607,80926.0
2020-09-03 15:55:00,81.81,81.98,81.71,81.92,131591.0,80.2313,80.398,80.1333,80.3392,131591.0
2020-09-04 09:30:00,79.76,81.62,78.29,81.34,144897.0,78.2209,80.045,76.7792,79.7704,144897.0
2020-09-04 09:35:00,81.39,81.47,80.57,80.67,42298.0,79.8194,79.8979,79.0153,79.1133,42298.0
2020-09-04 09:40:00,80.68,80.81,80.12,80.55,30254.0,79.1231,79.2506,78.5739,78.9956,30254.0
2020-09-04 09:45:00,80.52,80.58,79.41,79.8,46495.0,78.9662,79.0251,77.8776,78.2601,46495.0
2020-09-04 09:50:00,79.86,80.06,79.26,79.31,35269.0,78.319,78.5151,77.7305,77.7796,35269.0
2020-09-04 09:55:00,79.29,79.55,79.14,79.43,61613.0,77.76,78.0149,77.6128,77.8973,61613.0
2020-09-04 10:00:00,79.43,79.91,79.34,79.51,25363.0,77.8973,78.368,77.809,77.9757,25363.0
2020-09-04 10:05:00,79.55,79.55,79.0,79.2,31939.0,78.0149,78.0149,77.4755,77.6717,31939.0
2020-09-04 10:10:00,79.17,79.27,78.69,78.75,27659.0,77.6423,77.7403,77.1715,77.2304,27659.0
2020-09-04 10:15:00,78.72,78.88,78.04,78.15,45937.0,77.201,77.3579,76.5341,76.642,45937.0
2020-09-04 10:20:00,78.19,78.68,78.05,78.09,58732.0,76.6812,77.1617,76.5439,76.5831,58732.0
2020-09-04 10:25:00,78.08,78.29,77.51,77.69,65270.0,76.5733,76.7792,76.0143,76.1908,65270.0
2020-09-04 10:30:00,77.69,77.84,77.06,77.09,43217.0,76.1908,76.3379,75.573,75.6024,43217.0
2020-09-04 10:35:00,77.05,77.33,76.37,76.61,53324.0,75.5632,75.8378,74.8963,75.1317,53324.0
2020-09-04 10:40:00,76.59,76.6,75.46,75.61,112673.0,75.1121,75.1219,74.0039,74.151,112673.0
2020-09-04 10:45:00,75.65,76.44,75.58,76.36,39292.0,74.1902,74.9649,74.1215,74.8865,39292.0
2020-09-04 10:50:00,76.34,76.55,75.94,76.41,52001.0,74.8669,75.0728,74.4746,74.9355,52001.0
2020-09-04 10:55:00,76.42,76.86,76.34,76.74,44906.0,74.9453,75.3768,74.8669,75.2592,44906.0
2020-09-04 11:00:00,76.71,77.05,76.22,76.81,100587.0,75.2297,75.5632,74.7492,75.3278,100587.0
2020-09-04 11:05:00,76.8,76.94,76.02,76.11,137071.0,75.318,75.4553,74.5531,74.6413,137071.0
2020-09-04 11:10:00,76.11,76.91,76.11,76.91,30895.0,74.6413,75.4259,74.6413,75.4259,30895.0
2020-09-04 11:15:00,76.86,76.99,76.5,76.84,30694.0,75.3768,75.5043,75.0238,75.3572,30694.0
2020-09-04 11:20:00,76.84,76.84,76.41,76.44,19559.0,75.3572,75.3572,74.9355,74.9649,19559.0
2020-09-04 11:25:00,76.38,76.38,75.94,76.22,19325.0,74.9061,74.9061,74.4746,74.7492,19325.0
2020-09-04 11:30:00,76.3,76.7,76.28,76.7,24126.0,74.8276,75.2199,74.808,75.2199,24126.0
2020-09-04 11:35:00,76.73,76.87,76.53,76.87,13168.0,75.2494,75.3867,75.0532,75.3867,13168.0
2020-09-04 11:40:00,76.85,76.88,76.51,76.53,24710.0,75.367,75.3965,75.0336,75.0532,24710.0
2020-09-04 11:45:00,76.52,77.02,76.48,77.01,31394.0,75.0434,75.5338,75.0042,75.5239,31394.0
2020-09-04 11:50:00,77.01,77.44,76.9,77.33,13034.0,75.5239,75.9457,75.4161,75.8378,13034.0
2020-09-04 11:55:00,77.33,77.63,77.14,77.59,18375.0,75.8378,76.132,75.6514,76.0928,18375.0
2020-09-04 12:00:00,77.65,78.03,77.62,77.85,65350.0,76.1516,76.5243,76.1222,76.3477,65350.0
2020-09-04 12:05:00,77.83,77.91,77.64,77.75,11678.0,76.3281,76.4066,76.1418,76.2497,11678.0
2020-09-04 12:10:00,77.79,77.87,77.34,77.52,16814.0,76.2889,76.3674,75.8476,76.0241,16814.0
2020-09-04 12:15:00,77.54,77.76,77.49,77.54,32672.0,76.0437,76.2595,75.9947,76.0437,32672.0
2020-09-04 12:20:00,77.58,77.85,77.57,77.84,12938.0,76.083,76.3477,76.0731,76.3379,12938.0
2020-09-04 12:25:00,77.81,78.2,77.81,78.04,18887.0,76.3085,76.691,76.3085,76.5341,18887.0
2020-09-04 12:30:00,78.04,78.24,77.93,78.23,18907.0,76.5341,76.7302,76.4262,76.7204,18907.0
2020-09-04 12:35:00,78.24,78.39,78.05,78.05,19174.0,76.7302,76.8773,76.5439,76.5439,19174.0
2020-09-04 12:40:00,78.05,78.22,77.98,78.13,66798.0,76.5439,76.7106,76.4752,76.6223,66798.0
2020-09-04 12:45:00,78.1,78.2,77.84,77.84,16170.0,76.5929,76.691,76.3379,76.3379,16170.0
2020-09-04 12:50:00,77.87,78.03,77.62,77.89,15622.0,76.3674,76.5243,76.1222,76.387,15622.0
2020-09-04 12:55:00,77.83,77.99,77.8,77.96,14295.0,76.3281,76.485,76.2987,76.4556,14295.0
2020-09-04 13:00:00,77.97,77.99,77.73,77.74,28500.0,76.4654,76.485,76.2301,76.2399,28500.0
2020-09-04 13:05:00,77.76,78.0,77.75,77.95,18531.0,76.2595,76.4948,76.2497,76.4458,18531.0
2020-09-04 13:10:00,77.93,78.16,77.81,77.92,14974.0,76.4262,76.6518,76.3085,76.4164,14974.0
2020-09-04 13:15:00,77.91,77.91,77.67,77.73,23387.0,76.4066,76.4066,76.1712,76.2301,23387.0
2020-09-04 13:20:00,77.7,77.87,77.63,77.65,19704.0,76.2006,76.3674,76.132,76.1516,19704.0
2020-09-04 13:25:00,77.64,77.93,77.51,77.69,27130.0,76.1418,76.4262,76.0143,76.1908,27130.0
2020-09-04 13:30:00,77.73,77.87,77.63,77.83,39986.0,76.2301,76.3674,76.132,76.3281,39986.0
2020-09-04 13:35:00,77.83,78.39,77.77,78.26,20794.0,76.3281,76.8773,76.2693,76.7498,20794.0
2020-09-04 13:40:00,78.28,78.35,78.06,78.09,9418.0,76.7694,76.8381,76.5537,76.5831,9418.0
2020-09-04 13:45:00,78.11,78.34,78.09,78.13,10603.0,76.6027,76.8283,76.5831,76.6223,10603.0
2020-09-04 13:50:00,78.15,78.15,77.89,78.1,18559.0,76.642,76.642,76.387,76.5929,18559.0
2020-09-04 13:55:00,78.12,78.23,77.97,77.99,14389.0,76.6125,76.7204,76.4654,76.485,14389.0
2020-09-04 14:00:00,77.96,78.11,77.81,77.83,29605.0,76.4556,76.6027,76.3085,76.3281,29605.0
2020-09-04 14:05:00,77.87,78.1,77.79,77.96,27896.0,76.3674,76.5929,76.2889,76.4556,27896.0
2020-09-04 14:10:00,77.91,77.99,77.7,77.78,39053.0,76.4066,76.485,76.2006,76.2791,39053.0
2020-09-04 14:15:00,77.81,78.15,77.77,78.08,10550.0,76.3085,76.642,76.2693,76.5733,10550.0
2020-09-04 14:20:00,78.1,78.16,77.94,78.11,12391.0,76.5929,76.6518,76.436,76.6027,12391.0
2020-09-04 14:25:00,78.09,78.33,78.09,78.21,10994.0,76.5831,76.8185,76.5831,76.7008,10994.0
2020-09-04 14:30:00,78.17,78.27,78.04,78.14,9730.0,76.6616,76.7596,76.5341,76.6321,9730.0
2020-09-04 14:35:00,78.14,78.44,78.14,78.43,17540.0,76.6321,76.9264,76.6321,76.9165,17540.0
2020-09-04 14:40:00,78.43,78.61,78.41,78.52,20199.0,76.9165,77.0931,76.8969,77.0048,20199.0
2020-09-04 14:45:00,78.55,78.86,78.54,78.64,13322.0,77.0342,77.3383,77.0244,77.1225,13322.0
2020-09-04 14:50:00,78.65,78.74,78.53,78.73,23319.0,77.1323,77.2206,77.0146,77.2108,23319.0
2020-09-04 14:55:00,78.76,78.98,78.74,78.95,31411.0,77.2402,77.4559,77.2206,77.4265,31411.0
2020-09-04 15:00:00,78.95,79.08,78.71,79.04,57429.0,77.4265,77.554,77.1911,77.5148,57429.0
2020-09-04 15:05:00,79.04,79.14,78.87,79.11,19744.0,77.5148,77.6128,77.3481,77.5834,19744.0
2020-09-04 15:10:00,79.11,79.15,78.9,78.94,22656.0,77.5834,77.6227,77.3775,77.4167,22656.0
2020-09-04 15:15:00,78.93,79.36,78.93,79.3,23919.0,77.4069,77.8286,77.4069,77.7698,23919.0
2020-09-04 15:20:00,79.3,79.47,79.29,79.45,27825.0,77.7698,77.9365,77.76,77.9169,27825.0
2020-09-04 15:25:00,79.44,79.51,79.22,79.41,32525.0,77.9071,77.9757,77.6913,77.8776,32525.0
2020-09-04 15:30:00,79.39,79.39,79.06,79.11,37937.0,77.858,77.858,77.5344,77.5834,37937.0
2020-09-04 15:35:00,79.12,79.19,78.74,78.86,45871.0,77.5932,77.6619,77.2206,77.3383,45871.0
2020-09-04 15:40:00,78.86,78.99,78.78,78.87,47968.0,77.3383,77.4657,77.2598,77.3481,47968.0
2020-09-04 15:45:00,78.83,79.12,78.66,78.66,54464.0,77.3088,77.5932,77.1421,77.1421,54464.0
2020-09-04 15:50:00,78.66,78.9,78.63,78.68,108962.0,77.1421,77.3775,77.1127,77.1617,108962.0
2020-09-04 15:55:00,78.68,78.76,78.5,78.51,126639.0,77.1617,77.2402,76.9852,76.995,126639.0
2020-09-08 09:30:00,76.15,76.69,75.7,76.66,145962.0,74.6805,75.2101,74.2392,75.1807,145962.0
2020-09-08 09:35:00,76.62,76.89,75.83,76.49,94087.0,75.1415,75.4063,74.3667,75.014,94087.0
2020-09-08 09:40:00,76.37,76.38,75.21,75.47,54226.0,74.8963,74.9061,73.7587,74.0137,54226.0
2020-09-08 09:45:00,75.42,76.43,75.35,75.92,44854.0,73.9646,74.9551,73.896,74.455,44854.0
2020-09-08 09:50:00,75.91,77.16,75.77,77.02,78583.0,74.4452,75.6711,74.3079,75.5338,78583.0
2020-09-08 09:55:00,77.06,77.16,76.62,76.82,41180.0,75.573,75.6711,75.1415,75.3376,41180.0
2020-09-08 10:00:00,76.89,77.15,76.4,76.49,44810.0,75.4063,75.6612,74.9257,75.014,44810.0
2020-09-08 10:05:00,76.49,76.98,76.2,76.87,64284.0,75.014,75.4945,74.7296,75.3867,64284.0
2020-09-08 10:10:00,76.82,77.28,76.79,77.22,52769.0,75.3376,75.7887,75.3082,75.7299,52769.0
2020-09-08 10:15:00,77.23,77.59,77.04,77.5,46319.0,75.7397,76.0928,75.5534,76.0045,46319.0
2020-09-08 10:20:00,77.49,77.67,77.02,77.58,34546.0,75.9947,76.1712,75.5338,76.083,34546.0
2020-09-08 10:25:00,77.65,78.03,77.65,77.96,41047.0,76.1516,76.5243,76.1516,76.4556,41047.0
2020-09-08 10:30:00,77.94,78.1,77.52,77.75,45916.0,76.436,76.5929,76.0241,76.2497,45916.0
2020-09-08 10:35:00,77.8,77.94,77.48,77.92,28520.0,76.2987,76.436,75.9849,76.4164,28520.0
2020-09-08 10:40:00,77.94,77.94,77.34,77.75,27505.0,76.436,76.436,75.8476,76.2497,27505.0
2020-09-08 10:45:00,77.73,77.9,77.48,77.51,62102.0,76.2301,76.3968,75.9849,76.0143,62102.0
2020-09-08 10:50:00,77.45,78.02,77.37,77.72,23830.0,75.9555,76.5145,75.877,76.2202,23830.0
2020-09-08 10:55:00,77.8,78.16,77.77,77.84,28305.0,76.2987,76.6518,76.2693,76.3379,28305.0
2020-09-08 11:00:00,77.69,77.78,77.37,77.5,60422.0,76.1908,76.2791,75.877,76.0045,60422.0
2020-09-08 11:05:00,77.51,77.67,77.23,77.57,30522.0,76.0143,76.1712,75.7397,76.0731,30522.0
2020-09-08 11:10:00,77.56,77.92,77.56,77.78,22348.0,76.0633,76.4164,76.0633,76.2791,22348.0
2020-09-08 11:15:00,77.77,77.88,77.65,77.81,23611.0,76.2693,76.3772,76.1516,76.3085,23611.0
2020-09-08 11:20:00,77.83,77.87,77.28,77.3,18470.0,76.3281,76.3674,75.7887,75.8084,18470.0
2020-09-08 11:25:00,77.3,77.51,77.28,77.45,30160.0,75.8084,76.0143,75.7887,75.9555,30160.0
2020-09-08 11:30:00,77.43,77.55,76.98,77.14,29243.0,75.9358,76.0535,75.4945,75.6514,29243.0
2020-09-08 11:35:00,77.17,77.26,77.0,77.03,25775.0,75.6809,75.7691,75.5141,75.5436,25775.0
2020-09-08 11:40:00,77.01,77.1,76.81,77.1,24602.0,75.5239,75.6122,75.3278,75.6122,24602.0
2020-09-08 11:45:00,77.1,77.32,76.91,76.98,26074.0,75.6122,75.828,75.4259,75.4945,26074.0
2020-09-08 11:50:00,76.99,77.0,76.75,76.94,27419.0,75.5043,75.5141,75.269,75.4553,27419.0
2020-09-08 11:55:00,76.94,77.25,76.88,77.13,21406.0,75.4553,75.7593,75.3965,75.6416,21406.0
2020-09-08 12:00:00,77.13,77.16,77.0,77.15,13034.0,75.6416,75.6711,75.5141,75.6612,13034.0
2020-09-08 12:05:00,77.18,77.26,77.1,77.14,10265.0,75.6907,75.7691,75.6122,75.6514,10265.0
2020-09-08 12:10:00,77.13,77.51,77.13,77.32,17995.0,75.6416,76.0143,75.6416,75.828,17995.0
2020-09-08 12:15:00,77.32,77.56,77.29,77.56,18449.0,75.828,76.0633,75.7985,76.0633,18449.0
2020-09-08 12:20:00,77.57,77.84,77.51,77.79,27134.0,76.0731,76.3379,76.0143,76.2889,27134.0
2020-09-08 12:25:00,77.79,77.79,77.39,77.42,38115.0,76.2889,76.2889,75.8966,75.926,38115.0
2020-09-08 12:30:00,77.41,77.55,77.38,77.41,10597.0,75.9162,76.0535,75.8868,75.9162,10597.0
2020-09-08 12:35:00,77.38,77.6,77.32,77.51,12466.0,75.8868,76.1026,75.828,76.0143,12466.0
2020-09-08 12:40:00,77.5,77.51,77.28,77.42,7959.0,76.0045,76.0143,75.7887,75.926,7959.0
2020-09-08 12:45:00,77.4,77.7,77.4,77.65,10153.0,75.9064,76.2006,75.9064,76.1516,10153.0
2020-09-08 12:50:00,77.66,77.8,77.59,77.73,12741.0,76.1614,76.2987,76.0928,76.2301,12741.0
2020-09-08 12:55:00,77.73,77.75,77.56,77.65,13015.0,76.2301,76.2497,76.0633,76.1516,13015.0
2020-09-08 13:00:00,77.68,77.68,77.39,77.39,10313.0,76.181,76.181,75.8966,75.8966,10313.0
2020-09-08 13:05:00,77.39,77.4,77.1,77.13,11780.0,75.8966,75.9064,75.6122,75.6416,11780.0
2020-09-08 13:10:00,77.09,77.29,77.08,77.28,17160.0,75.6024,75.7985,75.5926,75.7887,17160.0
2020-09-08 13:15:00,77.27,77.46,77.26,77.44,11898.0,75.7789,75.9653,75.7691,75.9457,11898.0
2020-09-08 13:20:00,77.42,77.44,77.24,77.32,13325.0,75.926,75.9457,75.7495,75.828,13325.0
2020-09-08 13:25:00,77.3,77.35,77.12,77.16,11775.0,75.8084,75.8574,75.6318,75.6711,11775.0
2020-09-08 13:30:00,77.12,77.29,77.08,77.25,11162.0,75.6318,75.7985,75.5926,75.7593,11162.0
2020-09-08 13:35:00,77.23,77.28,77.06,77.1,13752.0,75.7397,75.7887,75.573,75.6122,13752.0
2020-09-08 13:40:00,77.1,77.21,77.03,77.1,13563.0,75.6122,75.7201,75.5436,75.6122,13563.0
2020-09-08 13:45:00,77.12,77.26,77.11,77.18,29321.0,75.6318,75.7691,75.622,75.6907,29321.0
2020-09-08 13:50:00,77.17,77.18,77.01,77.03,52349.0,75.6809,75.6907,75.5239,75.5436,52349.0
2020-09-08 13:55:00,77.03,77.04,76.81,76.83,35206.0,75.5436,75.5534,75.3278,75.3474,35206.0
2020-09-08 14:00:00,76.83,76.91,76.54,76.54,47881.0,75.3474,75.4259,75.063,75.063,47881.0
2020-09-08 14:05:00,76.52,76.54,76.4,76.45,46663.0,75.0434,75.063,74.9257,74.9748,46663.0
2020-09-08 14:10:00,76.46,76.54,76.38,76.43,37000.0,74.9846,75.063,74.9061,74.9551,37000.0
2020-09-08 14:15:00,76.42,76.46,76.15,76.19,24113.0,74.9453,74.9846,74.6805,74.7198,24113.0
2020-09-08 14:20:00,76.17,76.35,76.08,76.17,23281.0,74.7002,74.8767,74.6119,74.7002,23281.0
2020-09-08 14:25:00,76.17,76.3,76.05,76.07,18377.0,74.7002,74.8276,74.5825,74.6021,18377.0
2020-09-08 14:30:00,76.08,76.18,75.93,76.12,27352.0,74.6119,74.71,74.4648,74.6511,27352.0
2020-09-08 14:35:00,76.09,76.2,75.91,76.01,26648.0,74.6217,74.7296,74.4452,74.5432,26648.0
2020-09-08 14:40:00,76.01,76.02,75.64,75.65,22203.0,74.5432,74.5531,74.1804,74.1902,22203.0
2020-09-08 14:45:00,75.66,75.86,75.6,75.76,31909.0,74.2,74.3961,74.1412,74.2981,31909.0
2020-09-08 14:50:00,75.72,75.73,75.23,75.31,48643.0,74.2588,74.2686,73.7783,73.8568,48643.0
2020-09-08 14:55:00,75.31,75.9,75.2,75.78,53430.0,73.8568,74.4354,73.7489,74.3177,53430.0
2020-09-08 15:00:00,75.73,75.76,75.34,75.38,27703.0,74.2686,74.2981,73.8862,73.9254,27703.0
2020-09-08 15:05:00,75.42,75.49,75.27,75.32,20987.0,73.9646,74.0333,73.8175,73.8666,20987.0
2020-09-08 15:10:00,75.35,75.8,75.35,75.66,28660.0,73.896,74.3373,73.896,74.2,28660.0
2020-09-08 15:15:00,75.65,75.88,75.48,75.78,47427.0,74.1902,74.4158,74.0235,74.3177,47427.0
2020-09-08 15:20:00,75.77,75.93,75.63,75.92,35345.0,74.3079,74.4648,74.1706,74.455,35345.0
2020-09-08 15:25:00,75.92,76.46,75.81,76.39,90669.0,74.455,74.9846,74.3471,74.9159,90669.0
2020-09-08 15:30:00,76.37,76.46,75.92,75.94,75562.0,74.8963,74.9846,74.455,74.4746,75562.0
2020-09-08 15:35:00,75.96,76.15,75.89,75.92,46163.0,74.4942,74.6805,74.4256,74.455,46163.0
2020-09-08 15:40:00,75.93,75.95,75.67,75.69,49147.0,74.4648,74.4844,74.2098,74.2294,49147.0
2020-09-08 15:45:00,75.69,75.74,75.48,75.66,63234.0,74.2294,74.2785,74.0235,74.2,63234.0
2020-09-08 15:50:00,75.64,75.74,75.36,75.57,94402.0,74.1804,74.2785,73.9058,74.1117,94402.0
2020-09-08 15:55:00,75.58,75.67,75.49,75.52,132269.0,74.1215,74.2098,74.0333,74.0627,132269.0
2020-09-09 09:30:00,77.5,77.5,76.6,77.31,57903.0,76.0045,76.0045,75.1219,75.8182,57903.0
2020-09-09 09:35:00,77.4,77.64,76.96,77.0,29670.0,75.9064,76.1418,75.4749,75.5141,29670.0
2020-09-09 09:40:00,76.94,77.49,76.9,76.9,27119.0,75.4553,75.9947,75.4161,75.4161,27119.0
2020-09-09 09:45:00,76.95,77.04,76.47,76.7,22646.0,75.4651,75.5534,74.9944,75.2199,22646.0
2020-09-09 09:50:00,76.68,76.99,76.35,76.93,27619.0,75.2003,75.5043,74.8767,75.4455,27619.0
2020-09-09 09:55:00,76.92,77.14,76.83,76.95,50032.0,75.4357,75.6514,75.3474,75.4651,50032.0
2020-09-09 10:00:00,76.99,77.41,76.96,77.34,32067.0,75.5043,75.9162,75.4749,75.8476,32067.0
2020-09-09 10:05:00,77.31,77.57,77.0,77.06,130042.0,75.8182,76.0731,75.5141,75.573,130042.0
2020-09-09 10:10:00,77.1,77.35,76.77,76.91,37107.0,75.6122,75.8574,75.2886,75.4259,37107.0
2020-09-09 10:15:00,76.89,77.05,76.79,76.79,22308.0,75.4063,75.5632,75.3082,75.3082,22308.0
2020-09-09 10:20:00,76.79,76.85,76.61,76.61,46900.0,75.3082,75.367,75.1317,75.1317,46900.0
2020-09-09 10:25:00,76.64,77.33,76.64,77.21,14688.0,75.1611,75.8378,75.1611,75.7201,14688.0
2020-09-09 10:30:00,77.31,77.36,77.07,77.14,11100.0,75.8182,75.8672,75.5828,75.6514,11100.0
2020-09-09 10:35:00,77.14,77.74,77.05,77.68,17676.0,75.6514,76.2399,75.5632,76.181,17676.0
2020-09-09 10:40:00,77.67,77.9,77.42,77.61,22659.0,76.1712,76.3968,75.926,76.1124,22659.0
2020-09-09 10:45:00,77.63,77.71,77.32,77.32,14053.0,76.132,76.2104,75.828,75.828,14053.0
2020-09-09 10:50:00,77.29,77.36,77.04,77.14,11040.0,75.7985,75.8672,75.5534,75.6514,11040.0
2020-09-09 10:55:00,77.15,77.28,77.11,77.15,13787.0,75.6612,75.7887,75.622,75.6612,13787.0
2020-09-09 11:00:00,77.18,77.59,77.18,77.57,12813.0,75.6907,76.0928,75.6907,76.0731,12813.0
2020-09-09 11:05:00,77.56,77.57,77.07,77.12,16128.0,76.0633,76.0731,75.5828,75.6318,16128.0
2020-09-09 11:10:00,77.12,77.24,77.06,77.24,9008.0,75.6318,75.7495,75.573,75.7495,9008.0
2020-09-09 11:15:00,77.23,77.35,77.13,77.23,9011.0,75.7397,75.8574,75.6416,75.7397,9011.0
2020-09-09 11:20:00,77.21,77.44,77.2,77.4,6265.0,75.7201,75.9457,75.7103,75.9064,6265.0
2020-09-09 11:25:00,77.39,77.49,77.35,77.45,9710.0,75.8966,75.9947,75.8574,75.9555,9710.0
2020-09-09 11:30:00,77.46,77.48,77.22,77.26,13930.0,75.9653,75.9849,75.7299,75.7691,13930.0
2020-09-09 11:35:00,77.26,77.38,77.2,77.31,18186.0,75.7691,75.8868,75.7103,75.8182,18186.0
2020-09-09 11:40:00,77.31,77.41,77.22,77.31,13687.0,75.8182,75.9162,75.7299,75.8182,13687.0
2020-09-09 11:45:00,77.37,77.42,77.31,77.35,7263.0,75.877,75.926,75.8182,75.8574,7263.0
2020-09-09 11:50:00,77.34,77.38,77.24,77.26,10715.0,75.8476,75.8868,75.7495,75.7691,10715.0
2020-09-09 11:55:00,77.26,77.29,77.18,77.23,9790.0,75.7691,75.7985,75.6907,75.7397,9790.0
2020-09-09 12:00:00,77.25,77.28,77.19,77.23,13919.0,75.7593,75.7887,75.7005,75.7397,13919.0
2020-09-09 12:05:00,77.21,77.28,77.16,77.2,10047.0,75.7201,75.7887,75.6711,75.7103,10047.0
2020-09-09 12:10:00,77.22,77.24,77.13,77.14,9107.0,75.7299,75.7495,75.6416,75.6514,9107.0
2020-09-09 12:15:00,77.13,77.3,77.08,77.29,10581.0,75.6416,75.8084,75.5926,75.7985,10581.0
2020-09-09 12:20:00,77.27,77.47,77.24,77.45,15146.0,75.7789,75.9751,75.7495,75.9555,15146.0
2020-09-09 12:25:00,77.44,77.52,77.38,77.44,9795.0,75.9457,76.0241,75.8868,75.9457,9795.0
2020-09-09 12:30:00,77.45,77.52,77.4,77.43,11165.0,75.9555,76.0241,75.9064,75.9358,11165.0
2020-09-09 12:35:00,77.46,77.51,77.43,77.45,8548.0,75.9653,76.0143,75.9358,75.9555,8548.0
2020-09-09 12:40:00,77.47,77.52,77.43,77.51,6749.0,75.9751,76.0241,75.9358,76.0143,6749.0
2020-09-09 12:45:00,77.51,77.54,77.45,77.51,13354.0,76.0143,76.0437,75.9555,76.0143,13354.0
2020-09-09 12:50:00,77.51,77.52,77.37,77.42,22868.0,76.0143,76.0241,75.877,75.926,22868.0
2020-09-09 12:55:00,77.43,77.61,77.39,77.56,12127.0,75.9358,76.1124,75.8966,76.0633,12127.0
2020-09-09 13:00:00,77.58,77.75,77.58,77.75,10625.0,76.083,76.2497,76.083,76.2497,10625.0
2020-09-09 13:05:00,77.75,77.84,77.72,77.79,11206.0,76.2497,76.3379,76.2202,76.2889,11206.0
2020-09-09 13:10:00,77.79,77.93,77.79,77.88,16268.0,76.2889,76.4262,76.2889,76.3772,16268.0
2020-09-09 13:15:00,77.88,77.89,77.7,77.77,18246.0,76.3772,76.387,76.2006,76.2693,18246.0
2020-09-09 13:20:00,77.77,77.88,77.77,77.83,11845.0,76.2693,76.3772,76.2693,76.3281,11845.0
2020-09-09 13:25:00,77.8,77.96,77.79,77.89,16018.0,76.2987,76.4556,76.2889,76.387,16018.0
2020-09-09 13:30:00,77.89,78.05,77.84,78.05,23176.0,76.387,76.5439,76.3379,76.5439,23176.0
2020-09-09 13:35:00,78.05,78.18,77.98,78.02,21601.0,76.5439,76.6714,76.4752,76.5145,21601.0
2020-09-09 13:40:00,78.03,78.03,77.75,77.75,15853.0,76.5243,76.5243,76.2497,76.2497,15853.0
2020-09-09 13:45:00,77.73,77.83,77.62,77.78,21068.0,76.2301,76.3281,76.1222,76.2791,21068.0
2020-09-09 13:50:00,77.77,77.79,77.71,77.75,13081.0,76.2693,76.2889,76.2104,76.2497,13081.0
2020-09-09 13:55:00,77.74,77.74,77.46,77.48,13604.0,76.2399,76.2399,75.9653,75.9849,13604.0
2020-09-09 14:00:00,77.49,77.57,77.44,77.45,11831.0,75.9947,76.0731,75.9457,75.9555,11831.0
2020-09-09 14:05:00,77.43,77.58,77.4,77.47,12294.0,75.9358,76.083,75.9064,75.9751,12294.0
2020-09-09 14:10:00,77.47,77.65,77.47,77.51,14535.0,75.9751,76.1516,75.9751,76.0143,14535.0
2020-09-09 14:15:00,77.51,77.63,77.49,77.58,9146.0,76.0143,76.132,75.9947,76.083,9146.0
2020-09-09 14:20:00,77.57,77.59,77.34,77.37,11639.0,76.0731,76.0928,75.8476,75.877,11639.0
2020-09-09 14:25:00,77.38,77.49,77.29,77.36,11343.0,75.8868,75.9947,75.7985,75.8672,11343.0
2020-09-09 14:30:00,77.37,77.58,77.37,77.58,7709.0,75.877,76.083,75.877,76.083,7709.0
2020-09-09 14:35:00,77.56,77.61,77.5,77.61,10041.0,76.0633,76.1124,76.0045,76.1124,10041.0
2020-09-09 14:40:00,77.62,77.65,77.58,77.62,12417.0,76.1222,76.1516,76.083,76.1222,12417.0
2020-09-09 14:45:00,77.62,77.62,77.39,77.41,13625.0,76.1222,76.1222,75.8966,75.9162,13625.0
2020-09-09 14:50:00,77.42,77.57,77.35,77.57,17420.0,75.926,76.0731,75.8574,76.0731,17420.0
2020-09-09 14:55:00,77.56,77.64,77.51,77.51,15431.0,76.0633,76.1418,76.0143,76.0143,15431.0
2020-09-09 15:00:00,77.51,77.75,77.5,77.66,21292.0,76.0143,76.2497,76.0045,76.1614,21292.0
2020-09-09 15:05:00,77.67,77.68,77.51,77.59,19004.0,76.1712,76.181,76.0143,76.0928,19004.0
2020-09-09 15:10:00,77.59,77.59,77.15,77.18,43651.0,76.0928,76.0928,75.6612,75.6907,43651.0
2020-09-09 15:15:00,77.2,77.29,77.17,77.2,32688.0,75.7103,75.7985,75.6809,75.7103,32688.0
2020-09-09 15:20:00,77.21,77.3,77.18,77.23,36206.0,75.7201,75.8084,75.6907,75.7397,36206.0
2020-09-09 15:25:00,77.22,77.32,77.17,77.22,39940.0,75.7299,75.828,75.6809,75.7299,39940.0
2020-09-09 15:30:00,77.24,77.44,77.21,77.27,32468.0,75.7495,75.9457,75.7201,75.7789,32468.0
2020-09-09 15:35:00,77.28,77.31,77.11,77.11,32315.0,75.7887,75.8182,75.622,75.622,32315.0
2020-09-09 15:40:00,77.1,77.15,77.03,77.1,30662.0,75.6122,75.6612,75.5436,75.6122,30662.0
2020-09-09 15:45:00,77.09,77.1,76.9,77.0,41924.0,75.6024,75.6122,75.4161,75.5141,41924.0
2020-09-09 15:50:00,76.99,77.13,76.79,77.05,93251.0,75.5043,75.6416,75.3082,75.5632,93251.0
2020-09-09 15:55:00,77.06,77.06,76.81,76.88,151193.0,75.573,75.573,75.3278,75.3965,151193.0
2020-09-10 09:30:00,78.03,78.23,77.83,78.09,47364.0,76.5243,76.7204,76.3281,76.5831,47364.0
2020-09-10 09:35:00,78.1,78.19,77.42,77.78,22479.0,76.5929,76.6812,75.926,76.2791,22479.0
2020-09-10 09:40:00,77.76,77.76,77.16,77.37,26631.0,76.2595,76.2595,75.6711,75.877,26631.0
2020-09-10 09:45:00,77.3,77.71,77.19,77.21,16677.0,75.8084,76.2104,75.7005,75.7201,16677.0
2020-09-10 09:50:00,77.21,77.33,76.85,77.21,28929.0,75.7201,75.8378,75.367,75.7201,28929.0
2020-09-10 09:55:00,77.36,77.37,76.98,77.05,18793.0,75.8672,75.877,75.4945,75.5632,18793.0
2020-09-10 10:00:00,77.09,77.42,77.06,77.36,15695.0,75.6024,75.926,75.573,75.8672,15695.0
2020-09-10 10:05:00,77.39,77.41,77.26,77.38,17967.0,75.8966,75.9162,75.7691,75.8868,17967.0
2020-09-10 10:10:00,77.38,77.38,76.94,77.02,18016.0,75.8868,75.8868,75.4553,75.5338,18016.0
2020-09-10 10:15:00,77.01,77.06,76.77,76.77,16268.0,75.5239,75.573,75.2886,75.2886,16268.0
2020-09-10 10:20:00,76.77,76.78,76.5,76.51,23090.0,75.2886,75.2984,75.0238,75.0336,23090.0
2020-09-10 10:25:00,76.51,76.79,76.47,76.63,23742.0,75.0336,75.3082,74.9944,75.1513,23742.0
2020-09-10 10:30:00,76.64,76.95,76.61,76.82,13395.0,75.1611,75.4651,75.1317,75.3376,13395.0
2020-09-10 10:35:00,76.82,76.88,76.76,76.76,62545.0,75.3376,75.3965,75.2788,75.2788,62545.0
2020-09-10 10:40:00,76.75,76.75,76.31,76.34,18702.0,75.269,75.269,74.8375,74.8669,18702.0
2020-09-10 10:45:00,76.32,76.39,76.02,76.18,25962.0,74.8473,74.9159,74.5531,74.71,25962.0
2020-09-10 10:50:00,76.21,76.81,76.2,76.61,21702.0,74.7394,75.3278,74.7296,75.1317,21702.0
2020-09-10 10:55:00,76.62,76.74,76.15,76.18,13831.0,75.1415,75.2592,74.6805,74.71,13831.0
2020-09-10 11:00:00,76.17,76.5,76.01,76.5,19818.0,74.7002,75.0238,74.5432,75.0238,19818.0
2020-09-10 11:05:00,76.55,76.77,76.53,76.62,14693.0,75.0728,75.2886,75.0532,75.1415,14693.0
2020-09-10 11:10:00,76.61,76.75,76.49,76.67,15606.0,75.1317,75.269,75.014,75.1905,15606.0
2020-09-10 11:15:00,76.7,76.72,76.07,76.42,45812.0,75.2199,75.2395,74.6021,74.9453,45812.0
2020-09-10 11:20:00,76.41,76.67,76.41,76.6,17943.0,74.9355,75.1905,74.9355,75.1219,17943.0
2020-09-10 11:25:00,76.64,76.7,76.43,76.56,24037.0,75.1611,75.2199,74.9551,75.0826,24037.0
2020-09-10 11:30:00,76.58,76.59,76.34,76.35,9539.0,75.1022,75.1121,74.8669,74.8767,9539.0
2020-09-10 11:35:00,76.33,76.44,76.28,76.37,22730.0,74.8571,74.9649,74.808,74.8963,22730.0
2020-09-10 11:40:00,76.38,76.42,76.27,76.29,16587.0,74.9061,74.9453,74.7982,74.8178,16587.0
2020-09-10 11:45:00,76.3,76.33,76.11,76.27,25581.0,74.8276,74.8571,74.6413,74.7982,25581.0
2020-09-10 11:50:00,76.27,76.27,75.98,76.0,21208.0,74.7982,74.7982,74.5138,74.5334,21208.0
2020-09-10 11:55:00,75.98,76.1,75.83,75.95,44693.0,74.5138,74.6315,74.3667,74.4844,44693.0
2020-09-10 12:00:00,75.92,76.11,75.78,75.85,16261.0,74.455,74.6413,74.3177,74.3863,16261.0
2020-09-10 12:05:00,75.87,76.11,75.86,76.03,13322.0,74.4059,74.6413,74.3961,74.5629,13322.0
2020-09-10 12:10:00,76.05,76.26,76.05,76.14,13197.0,74.5825,74.7884,74.5825,74.6707,13197.0
2020-09-10 12:15:00,76.16,76.33,76.16,76.27,6375.0,74.6904,74.8571,74.6904,74.7982,6375.0
2020-09-10 12:20:00,76.26,76.34,75.9,75.97,9447.0,74.7884,74.8669,74.4354,74.504,9447.0
2020-09-10 12:25:00,75.92,76.14,75.91,76.12,6634.0,74.455,74.6707,74.4452,74.6511,6634.0
2020-09-10 12:30:00,76.11,76.25,76.08,76.15,9244.0,74.6413,74.7786,74.6119,74.6805,9244.0
2020-09-10 12:35:00,76.1,76.1,75.64,75.67,14336.0,74.6315,74.6315,74.1804,74.2098,14336.0
2020-09-10 12:40:00,75.63,76.04,75.63,75.99,60890.0,74.1706,74.5727,74.1706,74.5236,60890.0
2020-09-10 12:45:00,75.99,76.19,75.97,76.18,23203.0,74.5236,74.7198,74.504,74.71,23203.0
2020-09-10 12:50:00,76.18,76.92,76.18,76.76,102546.0,74.71,75.4357,74.71,75.2788,102546.0
2020-09-10 12:55:00,76.78,76.92,76.68,76.73,36953.0,75.2984,75.4357,75.2003,75.2494,36953.0
2020-09-10 13:00:00,76.7,77.03,76.69,77.03,20792.0,75.2199,75.5436,75.2101,75.5436,20792.0
2020-09-10 13:05:00,77.05,77.07,76.92,77.01,19095.0,75.5632,75.5828,75.4357,75.5239,19095.0
2020-09-10 13:10:00,77.04,77.08,76.91,76.93,6900.0,75.5534,75.5926,75.4259,75.4455,6900.0
2020-09-10 13:15:00,76.95,77.19,76.95,77.18,12970.0,75.4651,75.7005,75.4651,75.6907,12970.0
2020-09-10 13:20:00,77.16,77.18,77.01,77.02,16128.0,75.6711,75.6907,75.5239,75.5338,16128.0
2020-09-10 13:25:00,77.05,77.05,76.72,76.74,28923.0,75.5632,75.5632,75.2395,75.2592,28923.0
2020-09-10 13:30:00,76.76,76.99,76.75,76.98,15082.0,75.2788,75.5043,75.269,75.4945,15082.0
2020-09-10 13:35:00,77.02,77.02,76.71,76.72,6423.0,75.5338,75.5338,75.2297,75.2395,6423.0
2020-09-10 13:40:00,76.69,76.78,76.66,76.71,7899.0,75.2101,75.2984,75.1807,75.2297,7899.0
2020-09-10 13:45:00,76.75,76.92,76.75,76.88,8417.0,75.269,75.4357,75.269,75.3965,8417.0
2020-09-10 13:50:00,76.9,76.9,76.68,76.7,10412.0,75.4161,75.4161,75.2003,75.2199,10412.0
2020-09-10 13:55:00,76.72,76.79,76.65,76.71,10910.0,75.2395,75.3082,75.1709,75.2297,10910.0
2020-09-10 14:00:00,76.8,76.92,76.7,76.92,14640.0,75.318,75.4357,75.2199,75.4357,14640.0
2020-09-10 14:05:00,76.89,76.9,76.65,76.7,11700.0,75.4063,75.4161,75.1709,75.2199,11700.0
2020-09-10 14:10:00,76.72,76.72,76.51,76.61,14056.0,75.2395,75.2395,75.0336,75.1317,14056.0
2020-09-10 14:15:00,76.61,76.61,76.29,76.35,23386.0,75.1317,75.1317,74.8178,74.8767,23386.0
2020-09-10 14:20:00,76.31,76.42,76.07,76.09,11217.0,74.8375,74.9453,74.6021,74.6217,11217.0
2020-09-10 14:25:00,76.03,76.2,75.71,75.74,22428.0,74.5629,74.7296,74.249,74.2785,22428.0
2020-09-10 14:30:00,75.73,76.1,75.72,75.99,16068.0,74.2686,74.6315,74.2588,74.5236,16068.0
2020-09-10 14:35:00,76.0,76.21,75.91,76.19,19610.0,74.5334,74.7394,74.4452,74.7198,19610.0
2020-09-10 14:40:00,76.2,76.2,75.63,75.65,17300.0,74.7296,74.7296,74.1706,74.1902,17300.0
2020-09-10 14:45:00,75.67,76.0,75.65,75.97,20897.0,74.2098,74.5334,74.1902,74.504,20897.0
2020-09-10 14:50:00,75.96,75.98,75.67,75.69,15188.0,74.4942,74.5138,74.2098,74.2294,15188.0
2020-09-10 14:55:00,75.71,76.05,75.62,75.9,17800.0,74.249,74.5825,74.1608,74.4354,17800.0
2020-09-10 15:00:00,75.92,75.98,75.65,75.66,20817.0,74.455,74.5138,74.1902,74.2,20817.0
2020-09-10 15:05:00,75.63,75.65,75.31,75.34,26989.0,74.1706,74.1902,73.8568,73.8862,26989.0
2020-09-10 15:10:00,75.24,75.39,75.14,75.31,25065.0,73.7881,73.9352,73.69,73.8568,25065.0
2020-09-10 15:15:00,75.25,75.42,75.02,75.02,26382.0,73.7979,73.9646,73.5723,73.5723,26382.0
2020-09-10 15:20:00,75.05,75.45,75.02,75.23,32869.0,73.6018,73.9941,73.5723,73.7783,32869.0
2020-09-10 15:25:00,75.23,75.34,74.95,75.25,31047.0,73.7783,73.8862,73.5037,73.7979,31047.0
2020-09-10 15:30:00,75.21,75.54,75.13,75.47,46257.0,73.7587,74.0823,73.6802,74.0137,46257.0
2020-09-10 15:35:00,75.46,75.55,75.32,75.5,79365.0,74.0039,74.0921,73.8666,74.0431,79365.0
2020-09-10 15:40:00,75.52,75.92,75.49,75.9,41558.0,74.0627,74.455,74.0333,74.4354,41558.0
2020-09-10 15:45:00,75.89,75.92,75.34,75.42,60495.0,74.4256,74.455,73.8862,73.9646,60495.0
2020-09-10 15:50:00,75.41,75.77,75.34,75.7,124815.0,73.9548,74.3079,73.8862,74.2392,124815.0
2020-09-10 15:55:00,75.7,75.75,75.39,75.43,159524.0,74.2392,74.2883,73.9352,73.9744,159524.0
2020-09-11 09:30:00,75.99,76.6,75.61,75.72,40040.0,74.5236,75.1219,74.151,74.2588,40040.0
2020-09-11 09:35:00,75.75,75.79,75.07,75.55,18959.0,74.2883,74.3275,73.6214,74.0921,18959.0
2020-09-11 09:40:00,75.52,75.94,75.4,75.92,17845.0,74.0627,74.4746,73.945,74.455,17845.0
2020-09-11 09:45:00,75.91,76.39,75.91,76.39,12027.0,74.4452,74.9159,74.4452,74.9159,12027.0
2020-09-11 09:50:00,76.33,76.39,75.98,75.99,14024.0,74.8571,74.9159,74.5138,74.5236,14024.0
2020-09-11 09:55:00,76.0,76.0,75.27,75.37,14003.0,74.5334,74.5334,73.8175,73.9156,14003.0
2020-09-11 10:00:00,75.44,75.58,75.22,75.46,15912.0,73.9842,74.1215,73.7685,74.0039,15912.0
2020-09-11 10:05:00,75.43,75.64,75.22,75.3,12811.0,73.9744,74.1804,73.7685,73.8469,12811.0
2020-09-11 10:10:00,75.23,75.36,75.0,75.23,18009.0,73.7783,73.9058,73.5527,73.7783,18009.0
2020-09-11 10:15:00,75.23,75.52,75.02,75.52,13476.0,73.7783,74.0627,73.5723,74.0627,13476.0
2020-09-11 10:20:00,75.55,75.8,75.53,75.61,8393.0,74.0921,74.3373,74.0725,74.151,8393.0
2020-09-11 10:25:00,75.63,75.63,75.42,75.63,9605.0,74.1706,74.1706,73.9646,74.1706,9605.0
2020-09-11 10:30:00,75.7,75.75,75.35,75.48,9196.0,74.2392,74.2883,73.896,74.0235,9196.0
2020-09-11 10:35:00,75.41,75.52,75.14,75.29,13503.0,73.9548,74.0627,73.69,73.8371,13503.0
2020-09-11 10:40:00,75.34,75.54,75.26,75.47,6548.0,73.8862,74.0823,73.8077,74.0137,6548.0
2020-09-11 10:45:00,75.48,75.68,75.48,75.66,14601.0,74.0235,74.2196,74.0235,74.2,14601.0
2020-09-11 10:50:00,75.67,75.84,75.65,75.82,14528.0,74.2098,74.3765,74.1902,74.3569,14528.0
2020-09-11 10:55:00,75.8,75.89,75.6,75.63,21733.0,74.3373,74.4256,74.1412,74.1706,21733.0
2020-09-11 11:00:00,75.63,75.87,75.63,75.78,12305.0,74.1706,74.4059,74.1706,74.3177,12305.0
2020-09-11 11:05:00,75.75,75.79,75.65,75.72,13061.0,74.2883,74.3275,74.1902,74.2588,13061.0
2020-09-11 11:10:00,75.7,75.7,75.56,75.65,9148.0,74.2392,74.2392,74.1019,74.1902,9148.0
2020-09-11 11:15:00,75.62,75.81,75.49,75.71,9654.0,74.1608,74.3471,74.0333,74.249,9654.0
2020-09-11 11:20:00,75.68,75.68,75.28,75.28,11858.0,74.2196,74.2196,73.8273,73.8273,11858.0
2020-09-11 11:25:00,75.3,75.35,75.19,75.31,10291.0,73.8469,73.896,73.7391,73.8568,10291.0
2020-09-11 11:30:00,75.29,75.29,75.09,75.14,9450.0,73.8371,73.8371,73.641,73.69,9450.0
2020-09-11 11:35:00,75.09,75.29,75.0,75.29,9554.0,73.641,73.8371,73.5527,73.8371,9554.0
2020-09-11 11:40:00,75.31,75.34,75.16,75.27,11254.0,73.8568,73.8862,73.7096,73.8175,11254.0
2020-09-11 11:45:00,75.26,75.46,75.21,75.42,7334.0,73.8077,74.0039,73.7587,73.9646,7334.0
2020-09-11 11:50:00,75.42,75.48,75.3,75.36,10629.0,73.9646,74.0235,73.8469,73.9058,10629.0
2020-09-11 11:55:00,75.38,75.46,75.24,75.26,7709.0,73.9254,74.0039,73.7881,73.8077,7709.0
2020-09-11 12:00:00,75.2,75.34,75.11,75.31,10085.0,73.7489,73.8862,73.6606,73.8568,10085.0
2020-09-11 12:05:00,75.3,75.32,75.03,75.03,9368.0,73.8469,73.8666,73.5822,73.5822,9368.0
2020-09-11 12:10:00,75.02,75.18,74.92,75.06,39081.0,73.5723,73.7293,73.4743,73.6116,39081.0
2020-09-11 12:15:00,75.07,75.14,74.98,75.14,6307.0,73.6214,73.69,73.5331,73.69,6307.0
2020-09-11 12:20:00,75.2,75.46,75.2,75.42,7915.0,73.7489,74.0039,73.7489,73.9646,7915.0
2020-09-11 12:25:00,75.42,75.42,75.2,75.2,6901.0,73.9646,73.9646,73.7489,73.7489,6901.0
2020-09-11 12:30:00,75.19,75.19,74.95,74.97,11319.0,73.7391,73.7391,73.5037,73.5233,11319.0
2020-09-11 12:35:00,74.99,75.0,74.8,74.88,10917.0,73.5429,73.5527,73.3566,73.4351,10917.0
2020-09-11 12:40:00,74.89,74.98,74.71,74.92,8825.0,73.4449,73.5331,73.2683,73.4743,8825.0
2020-09-11 12:45:00,74.91,74.99,74.85,74.92,8221.0,73.4645,73.5429,73.4056,73.4743,8221.0
2020-09-11 12:50:00,74.92,75.09,74.92,75.0,7661.0,73.4743,73.641,73.4743,73.5527,7661.0
2020-09-11 12:55:00,74.91,74.91,74.58,74.59,14626.0,73.4645,73.4645,73.1408,73.1506,14626.0
2020-09-11 13:00:00,74.61,74.66,74.47,74.53,12594.0,73.1703,73.2193,73.033,73.0918,12594.0
2020-09-11 13:05:00,74.5,74.52,74.33,74.46,14003.0,73.0624,73.082,72.8957,73.0232,14003.0
2020-09-11 13:10:00,74.44,74.51,74.27,74.28,10061.0,73.0035,73.0722,72.8368,72.8466,10061.0
2020-09-11 13:15:00,74.39,74.58,74.3,74.48,16224.0,72.9545,73.1408,72.8662,73.0428,16224.0
2020-09-11 13:20:00,74.51,74.58,74.45,74.45,10946.0,73.0722,73.1408,73.0133,73.0133,10946.0
2020-09-11 13:25:00,74.45,74.55,74.26,74.34,8559.0,73.0133,73.1114,72.827,72.9055,8559.0
2020-09-11 13:30:00,74.37,74.37,74.07,74.17,9507.0,72.9349,72.9349,72.6407,72.7388,9507.0
2020-09-11 13:35:00,74.21,74.46,74.21,74.36,14863.0,72.778,73.0232,72.778,72.9251,14863.0
2020-09-11 13:40:00,74.32,74.63,74.29,74.5,7940.0,72.8859,73.1899,72.8564,73.0624,7940.0
2020-09-11 13:45:00,74.49,74.56,74.41,74.51,10921.0,73.0526,73.1212,72.9741,73.0722,10921.0
2020-09-11 13:50:00,74.5,74.67,74.4,74.46,11386.0,73.0624,73.2291,72.9643,73.0232,11386.0
2020-09-11 13:55:00,74.5,74.55,74.3,74.31,11247.0,73.0624,73.1114,72.8662,72.8761,11247.0
2020-09-11 14:00:00,74.32,74.52,74.27,74.4,11843.0,72.8859,73.082,72.8368,72.9643,11843.0
2020-09-11 14:05:00,74.39,74.86,74.39,74.84,6129.0,72.9545,73.4154,72.9545,73.3958,6129.0
2020-09-11 14:10:00,74.8,74.98,74.73,74.92,8655.0,73.3566,73.5331,73.2879,73.4743,8655.0
2020-09-11 14:15:00,74.91,74.91,74.73,74.77,7480.0,73.4645,73.4645,73.2879,73.3272,7480.0
2020-09-11 14:20:00,74.79,74.79,74.58,74.73,9578.0,73.3468,73.3468,73.1408,73.2879,9578.0
2020-09-11 14:25:00,74.65,74.72,74.48,74.48,6082.0,73.2095,73.2781,73.0428,73.0428,6082.0
2020-09-11 14:30:00,74.49,74.86,74.49,74.72,11997.0,73.0526,73.4154,73.0526,73.2781,11997.0
2020-09-11 14:35:00,74.74,74.95,74.71,74.92,11824.0,73.2978,73.5037,73.2683,73.4743,11824.0
2020-09-11 14:40:00,74.86,75.11,74.79,75.1,12153.0,73.4154,73.6606,73.3468,73.6508,12153.0
2020-09-11 14:45:00,75.04,75.04,74.87,74.88,10438.0,73.592,73.592,73.4252,73.4351,10438.0
2020-09-11 14:50:00,74.87,74.97,74.82,74.94,10224.0,73.4252,73.5233,73.3762,73.4939,10224.0
2020-09-11 14:55:00,74.93,74.96,74.72,74.73,9149.0,73.4841,73.5135,73.2781,73.2879,9149.0
2020-09-11 15:00:00,74.71,74.79,74.6,74.67,12098.0,73.2683,73.3468,73.1605,73.2291,12098.0
2020-09-11 15:05:00,74.71,74.75,74.52,74.55,10592.0,73.2683,73.3076,73.082,73.1114,10592.0
2020-09-11 15:10:00,74.56,74.67,74.48,74.67,12954.0,73.1212,73.2291,73.0428,73.2291,12954.0
2020-09-11 15:15:00,74.66,74.96,74.66,74.93,16760.0,73.2193,73.5135,73.2193,73.4841,16760.0
2020-09-11 15:20:00,74.91,75.06,74.83,74.95,14171.0,73.4645,73.6116,73.386,73.5037,14171.0
2020-09-11 15:25:00,74.95,75.08,74.85,74.99,13834.0,73.5037,73.6312,73.4056,73.5429,13834.0
2020-09-11 15:30:00,74.97,75.12,74.97,75.03,17522.0,73.5233,73.6704,73.5233,73.5822,17522.0
2020-09-11 15:35:00,75.02,75.03,74.76,74.86,19496.0,73.5723,73.5822,73.3174,73.4154,19496.0
2020-09-11 15:40:00,74.86,74.91,74.68,74.72,19596.0,73.4154,73.4645,73.2389,73.2781,19596.0
2020-09-11 15:45:00,74.71,74.86,74.65,74.78,23881.0,73.2683,73.4154,73.2095,73.337,23881.0
2020-09-11 15:50:00,74.8,74.8,74.59,74.76,44827.0,73.3566,73.3566,73.1506,73.3174,44827.0
2020-09-11 15:55:00,74.76,74.96,74.67,74.94,59837.0,73.3174,73.5135,73.2291,73.4939,59837.0
2020-09-14 09:30:00,76.49,76.76,76.18,76.61,39409.0,75.014,75.2788,74.71,75.1317,39409.0
2020-09-14 09:35:00,76.59,76.79,76.15,76.3,13877.0,75.1121,75.3082,74.6805,74.8276,13877.0
2020-09-14 09:40:00,76.11,76.44,75.91,75.91,13296.0,74.6413,74.9649,74.4452,74.4452,13296.0
2020-09-14 09:45:00,75.98,76.44,75.95,76.32,19170.0,74.5138,74.9649,74.4844,74.8473,19170.0
2020-09-14 09:50:00,76.39,76.4,76.02,76.02,19419.0,74.9159,74.9257,74.5531,74.5531,19419.0
2020-09-14 09:55:00,76.03,76.08,75.81,75.81,18159.0,74.5629,74.6119,74.3471,74.3471,18159.0
2020-09-14 10:00:00,75.87,75.9,75.58,75.67,24422.0,74.4059,74.4354,74.1215,74.2098,24422.0
2020-09-14 10:05:00,75.65,75.7,75.49,75.61,14973.0,74.1902,74.2392,74.0333,74.151,14973.0
2020-09-14 10:10:00,75.57,75.61,75.43,75.51,15273.0,74.1117,74.151,73.9744,74.0529,15273.0
2020-09-14 10:15:00,75.52,75.92,75.52,75.92,51562.0,74.0627,74.455,74.0627,74.455,51562.0
2020-09-14 10:20:00,75.98,76.01,75.56,75.64,37007.0,74.5138,74.5432,74.1019,74.1804,37007.0
2020-09-14 10:25:00,75.68,76.18,75.65,76.11,19148.0,74.2196,74.71,74.1902,74.6413,19148.0
2020-09-14 10:30:00,76.11,76.13,75.51,75.54,26844.0,74.6413,74.6609,74.0529,74.0823,26844.0
2020-09-14 10:35:00,75.53,75.78,75.52,75.57,13680.0,74.0725,74.3177,74.0627,74.1117,13680.0
2020-09-14 10:40:00,75.57,75.74,75.47,75.67,11346.0,74.1117,74.2785,74.0137,74.2098,11346.0
2020-09-14 10:45:00,75.7,75.71,75.5,75.62,11609.0,74.2392,74.249,74.0431,74.1608,11609.0
2020-09-14 10:50:00,75.57,75.87,75.57,75.87,10181.0,74.1117,74.4059,74.1117,74.4059,10181.0
2020-09-14 10:55:00,75.85,76.08,75.85,76.07,14531.0,74.3863,74.6119,74.3863,74.6021,14531.0
2020-09-14 11:00:00,76.07,76.26,76.07,76.23,9232.0,74.6021,74.7884,74.6021,74.759,9232.0
2020-09-14 11:05:00,76.2,76.38,76.19,76.25,7301.0,74.7296,74.9061,74.7198,74.7786,7301.0
2020-09-14 11:10:00,76.25,76.25,75.95,76.03,9078.0,74.7786,74.7786,74.4844,74.5629,9078.0
2020-09-14 11:15:00,75.99,76.2,75.99,76.14,10340.0,74.5236,74.7296,74.5236,74.6707,10340.0
2020-09-14 11:20:00,76.16,76.24,76.12,76.14,8306.0,74.6904,74.7688,74.6511,74.6707,8306.0
2020-09-14 11:25:00,76.13,76.21,76.03,76.17,11986.0,74.6609,74.7394,74.5629,74.7002,11986.0
2020-09-14 11:30:00,76.17,76.19,76.01,76.14,8548.0,74.7002,74.7198,74.5432,74.6707,8548.0
2020-09-14 11:35:00,76.17,76.32,76.14,76.31,10270.0,74.7002,74.8473,74.6707,74.8375,10270.0
2020-09-14 11:40:00,76.35,76.44,76.32,76.37,9597.0,74.8767,74.9649,74.8473,74.8963,9597.0
2020-09-14 11:45:00,76.39,76.45,76.22,76.26,9396.0,74.9159,74.9748,74.7492,74.7884,9396.0
2020-09-14 11:50:00,76.32,76.47,76.26,76.44,7516.0,74.8473,74.9944,74.7884,74.9649,7516.0
2020-09-14 11:55:00,76.45,76.59,76.44,76.56,6065.0,74.9748,75.1121,74.9649,75.0826,6065.0
2020-09-14 12:00:00,76.56,76.88,76.52,76.65,106899.0,75.0826,75.3965,75.0434,75.1709,106899.0
2020-09-14 12:05:00,76.65,76.74,76.51,76.69,18497.0,75.1709,75.2592,75.0336,75.2101,18497.0
2020-09-14 12:10:00,76.68,76.7,76.52,76.55,8148.0,75.2003,75.2199,75.0434,75.0728,8148.0
2020-09-14 12:15:00,76.54,76.69,76.47,76.47,9869.0,75.063,75.2101,74.9944,74.9944,9869.0
2020-09-14 12:20:00,76.47,76.53,76.44,76.5,7264.0,74.9944,75.0532,74.9649,75.0238,7264.0
2020-09-14 12:25:00,76.52,76.58,76.42,76.42,6365.0,75.0434,75.1022,74.9453,74.9453,6365.0
2020-09-14 12:30:00,76.41,76.48,76.38,76.46,5976.0,74.9355,75.0042,74.9061,74.9846,5976.0
2020-09-14 12:35:00,76.44,76.49,76.38,76.48,11919.0,74.9649,75.014,74.9061,75.0042,11919.0
2020-09-14 12:40:00,76.46,76.66,76.45,76.64,4174.0,74.9846,75.1807,74.9748,75.1611,4174.0
2020-09-14 12:45:00,76.65,76.71,76.55,76.56,6188.0,75.1709,75.2297,75.0728,75.0826,6188.0
2020-09-14 12:50:00,76.54,76.65,76.47,76.51,10147.0,75.063,75.1709,74.9944,75.0336,10147.0
2020-09-14 12:55:00,76.51,76.72,76.47,76.72,8202.0,75.0336,75.2395,74.9944,75.2395,8202.0
2020-09-14 13:00:00,76.75,76.87,76.7,76.74,12851.0,75.269,75.3867,75.2199,75.2592,12851.0
2020-09-14 13:05:00,76.73,76.81,76.62,76.75,19333.0,75.2494,75.3278,75.1415,75.269,19333.0
2020-09-14 13:10:00,76.75,76.82,76.67,76.72,5597.0,75.269,75.3376,75.1905,75.2395,5597.0
2020-09-14 13:15:00,76.69,76.69,76.49,76.51,8087.0,75.2101,75.2101,75.014,75.0336,8087.0
2020-09-14 13:20:00,76.51,76.51,76.39,76.44,8075.0,75.0336,75.0336,74.9159,74.9649,8075.0
2020-09-14 13:25:00,76.42,76.45,76.29,76.38,12071.0,74.9453,74.9748,74.8178,74.9061,12071.0
2020-09-14 13:30:00,76.4,76.4,76.15,76.31,12946.0,74.9257,74.9257,74.6805,74.8375,12946.0
2020-09-14 13:35:00,76.28,76.37,76.21,76.3,12754.0,74.808,74.8963,74.7394,74.8276,12754.0
2020-09-14 13:40:00,76.33,76.4,76.3,76.37,8066.0,74.8571,74.9257,74.8276,74.8963,8066.0
2020-09-14 13:45:00,76.38,76.6,76.35,76.52,7267.0,74.9061,75.1219,74.8767,75.0434,7267.0
2020-09-14 13:50:00,76.51,76.56,76.45,76.54,9832.0,75.0336,75.0826,74.9748,75.063,9832.0
2020-09-14 13:55:00,76.54,76.55,76.39,76.4,11168.0,75.063,75.0728,74.9159,74.9257,11168.0
2020-09-14 14:00:00,76.39,76.39,76.25,76.34,9042.0,74.9159,74.9159,74.7786,74.8669,9042.0
2020-09-14 14:05:00,76.4,76.54,76.4,76.52,7756.0,74.9257,75.063,74.9257,75.0434,7756.0
2020-09-14 14:10:00,76.53,76.54,76.45,76.47,7909.0,75.0532,75.063,74.9748,74.9944,7909.0
2020-09-14 14:15:00,76.44,76.48,76.42,76.48,7080.0,74.9649,75.0042,74.9453,75.0042,7080.0
2020-09-14 14:20:00,76.49,76.62,76.47,76.59,9955.0,75.014,75.1415,74.9944,75.1121,9955.0
2020-09-14 14:25:00,76.55,76.55,76.37,76.4,7624.0,75.0728,75.0728,74.8963,74.9257,7624.0
2020-09-14 14:30:00,76.4,76.57,76.39,76.5,11600.0,74.9257,75.0924,74.9159,75.0238,11600.0
2020-09-14 14:35:00,76.5,76.52,76.42,76.46,8474.0,75.0238,75.0434,74.9453,74.9846,8474.0
2020-09-14 14:40:00,76.5,76.59,76.33,76.49,13009.0,75.0238,75.1121,74.8571,75.014,13009.0
2020-09-14 14:45:00,76.49,76.5,76.35,76.44,9486.0,75.014,75.0238,74.8767,74.9649,9486.0
2020-09-14 14:50:00,76.46,76.68,76.41,76.51,12754.0,74.9846,75.2003,74.9355,75.0336,12754.0
2020-09-14 14:55:00,76.48,76.65,76.38,76.65,11576.0,75.0042,75.1709,74.9061,75.1709,11576.0
2020-09-14 15:00:00,76.67,76.7,76.44,76.5,12927.0,75.1905,75.2199,74.9649,75.0238,12927.0
2020-09-14 15:05:00,76.51,76.61,76.42,76.58,10610.0,75.0336,75.1317,74.9453,75.1022,10610.0
2020-09-14 15:10:00,76.59,76.59,76.42,76.49,11592.0,75.1121,75.1121,74.9453,75.014,11592.0
2020-09-14 15:15:00,76.48,76.71,76.45,76.69,12105.0,75.0042,75.2297,74.9748,75.2101,12105.0
2020-09-14 15:20:00,76.68,76.73,76.38,76.41,20587.0,75.2003,75.2494,74.9061,74.9355,20587.0
2020-09-14 15:25:00,76.38,76.58,76.32,76.52,21295.0,74.9061,75.1022,74.8473,75.0434,21295.0
2020-09-14 15:30:00,76.54,76.64,76.47,76.58,20645.0,75.063,75.1611,74.9944,75.1022,20645.0
2020-09-14 15:35:00,76.56,76.79,76.52,76.79,15525.0,75.0826,75.3082,75.0434,75.3082,15525.0
2020-09-14 15:40:00,76.8,76.95,76.78,76.92,21309.0,75.318,75.4651,75.2984,75.4357,21309.0
2020-09-14 15:45:00,76.91,77.05,76.89,77.03,26225.0,75.4259,75.5632,75.4063,75.5436,26225.0
2020-09-14 15:50:00,77.02,77.02,76.85,76.98,59116.0,75.5338,75.5338,75.367,75.4945,59116.0
2020-09-14 15:55:00,76.96,76.96,76.78,76.81,83143.0,75.4749,75.4749,75.2984,75.3278,83143.0
2020-09-15 09:30:00,77.46,77.84,77.14,77.14,27166.0,75.9653,76.3379,75.6514,75.6514,27166.0
2020-09-15 09:35:00,77.23,77.24,76.95,77.1,9991.0,75.7397,75.7495,75.4651,75.6122,9991.0
2020-09-15 09:40:00,77.14,77.21,77.03,77.06,9267.0,75.6514,75.7201,75.5436,75.573,9267.0
2020-09-15 09:45:00,77.0,77.39,76.88,77.1,10198.0,75.5141,75.8966,75.3965,75.6122,10198.0
2020-09-15 09:50:00,77.1,77.32,77.05,77.19,9177.0,75.6122,75.828,75.5632,75.7005,9177.0
2020-09-15 09:55:00,77.19,77.22,76.94,77.02,10231.0,75.7005,75.7299,75.4553,75.5338,10231.0
2020-09-15 10:00:00,77.05,77.05,76.82,76.82,15081.0,75.5632,75.5632,75.3376,75.3376,15081.0
2020-09-15 10:05:00,76.78,76.8,76.6,76.74,15788.0,75.2984,75.318,75.1219,75.2592,15788.0
2020-09-15 10:10:00,76.73,76.83,76.48,76.51,17710.0,75.2494,75.3474,75.0042,75.0336,17710.0
2020-09-15 10:15:00,76.51,76.6,76.28,76.28,14965.0,75.0336,75.1219,74.808,74.808,14965.0
2020-09-15 10:20:00,76.27,76.55,76.27,76.32,20924.0,74.7982,75.0728,74.7982,74.8473,20924.0
2020-09-15 10:25:00,76.33,76.76,76.32,76.74,11461.0,74.8571,75.2788,74.8473,75.2592,11461.0
2020-09-15 10:30:00,76.72,76.86,76.63,76.68,8607.0,75.2395,75.3768,75.1513,75.2003,8607.0
2020-09-15 10:35:00,76.75,76.87,76.63,76.64,5822.0,75.269,75.3867,75.1513,75.1611,5822.0
2020-09-15 10:40:00,76.58,76.8,76.55,76.63,7625.0,75.1022,75.318,75.0728,75.1513,7625.0
2020-09-15 10:45:00,76.66,76.98,76.61,76.97,7681.0,75.1807,75.4945,75.1317,75.4847,7681.0
2020-09-15 10:50:00,76.98,77.08,76.93,77.08,16896.0,75.4945,75.5926,75.4455,75.5926,16896.0
2020-09-15 10:55:00,77.08,77.25,77.0,77.25,20120.0,75.5926,75.7593,75.5141,75.7593,20120.0
2020-09-15 11:00:00,77.23,77.74,77.21,77.74,31290.0,75.7397,76.2399,75.7201,76.2399,31290.0
2020-09-15 11:05:00,77.73,77.76,77.38,77.43,24969.0,76.2301,76.2595,75.8868,75.9358,24969.0
2020-09-15 11:10:00,77.43,77.57,77.39,77.41,9325.0,75.9358,76.0731,75.8966,75.9162,9325.0
2020-09-15 11:15:00,77.4,77.46,77.28,77.28,11964.0,75.9064,75.9653,75.7887,75.7887,11964.0
2020-09-15 11:20:00,77.29,77.31,77.22,77.27,16153.0,75.7985,75.8182,75.7299,75.7789,16153.0
2020-09-15 11:25:00,77.25,77.33,77.18,77.24,20060.0,75.7593,75.8378,75.6907,75.7495,20060.0
2020-09-15 11:30:00,77.28,77.38,77.28,77.36,10993.0,75.7887,75.8868,75.7887,75.8672,10993.0
2020-09-15 11:35:00,77.41,77.41,77.07,77.25,8430.0,75.9162,75.9162,75.5828,75.7593,8430.0
2020-09-15 11:40:00,77.27,77.32,76.95,76.98,17122.0,75.7789,75.828,75.4651,75.4945,17122.0
2020-09-15 11:45:00,76.97,77.1,76.9,76.91,7869.0,75.4847,75.6122,75.4161,75.4259,7869.0
2020-09-15 11:50:00,76.91,76.92,76.75,76.81,7110.0,75.4259,75.4357,75.269,75.3278,7110.0
2020-09-15 11:55:00,76.85,76.97,76.84,76.96,7369.0,75.367,75.4847,75.3572,75.4749,7369.0
2020-09-15 12:00:00,76.95,77.15,76.95,77.15,6245.0,75.4651,75.6612,75.4651,75.6612,6245.0
2020-09-15 12:05:00,77.16,77.2,77.03,77.03,5632.0,75.6711,75.7103,75.5436,75.5436,5632.0
2020-09-15 12:10:00,77.05,77.05,76.9,76.94,5880.0,75.5632,75.5632,75.4161,75.4553,5880.0
2020-09-15 12:15:00,76.98,76.99,76.91,76.97,2950.0,75.4945,75.5043,75.4259,75.4847,2950.0
2020-09-15 12:20:00,76.98,77.03,76.9,77.0,6082.0,75.4945,75.5436,75.4161,75.5141,6082.0
2020-09-15 12:25:00,76.98,77.03,76.93,77.01,4089.0,75.4945,75.5436,75.4455,75.5239,4089.0
2020-09-15 12:30:00,77.03,77.03,76.92,76.94,5573.0,75.5436,75.5436,75.4357,75.4553,5573.0
2020-09-15 12:35:00,76.99,76.99,76.89,76.96,5000.0,75.5043,75.5043,75.4063,75.4749,5000.0
2020-09-15 12:40:00,77.02,77.16,76.99,77.16,3400.0,75.5338,75.6711,75.5043,75.6711,3400.0
2020-09-15 12:45:00,77.17,77.21,77.12,77.13,6132.0,75.6809,75.7201,75.6318,75.6416,6132.0
2020-09-15 12:50:00,77.12,77.18,77.06,77.14,7585.0,75.6318,75.6907,75.573,75.6514,7585.0
2020-09-15 12:55:00,77.18,77.33,77.17,77.32,6314.0,75.6907,75.8378,75.6809,75.828,6314.0
2020-09-15 13:00:00,77.31,77.44,77.3,77.3,8067.0,75.8182,75.9457,75.8084,75.8084,8067.0
2020-09-15 13:05:00,77.33,77.34,77.27,77.28,4945.0,75.8378,75.8476,75.7789,75.7887,4945.0
2020-09-15 13:10:00,77.33,77.42,77.26,77.26,4059.0,75.8378,75.926,75.7691,75.7691,4059.0
2020-09-15 13:15:00,77.23,77.31,77.23,77.27,5430.0,75.7397,75.8182,75.7397,75.7789,5430.0
2020-09-15 13:20:00,77.26,77.27,77.13,77.22,6318.0,75.7691,75.7789,75.6416,75.7299,6318.0
2020-09-15 13:25:00,77.21,77.21,77.15,77.2,6371.0,75.7201,75.7201,75.6612,75.7103,6371.0
2020-09-15 13:30:00,77.19,77.32,77.19,77.32,3695.0,75.7005,75.828,75.7005,75.828,3695.0
2020-09-15 13:35:00,77.34,77.39,77.3,77.34,8035.0,75.8476,75.8966,75.8084,75.8476,8035.0
2020-09-15 13:40:00,77.34,77.49,77.32,77.49,7506.0,75.8476,75.9947,75.828,75.9947,7506.0
2020-09-15 13:45:00,77.5,77.61,77.48,77.6,7236.0,76.0045,76.1124,75.9849,76.1026,7236.0
2020-09-15 13:50:00,77.62,77.62,77.45,77.58,23099.0,76.1222,76.1222,75.9555,76.083,23099.0
2020-09-15 13:55:00,77.59,77.6,77.48,77.52,7009.0,76.0928,76.1026,75.9849,76.0241,7009.0
2020-09-15 14:00:00,77.52,77.53,77.4,77.41,11668.0,76.0241,76.0339,75.9064,75.9162,11668.0
2020-09-15 14:05:00,77.44,77.47,77.3,77.34,10993.0,75.9457,75.9751,75.8084,75.8476,10993.0
2020-09-15 14:10:00,77.35,77.52,77.35,77.52,6642.0,75.8574,76.0241,75.8574,76.0241,6642.0
2020-09-15 14:15:00,77.52,77.56,77.5,77.5,7670.0,76.0241,76.0633,76.0045,76.0045,7670.0
2020-09-15 14:20:00,77.54,77.56,77.47,77.56,7986.0,76.0437,76.0633,75.9751,76.0633,7986.0
2020-09-15 14:25:00,77.56,77.59,77.43,77.59,7900.0,76.0633,76.0928,75.9358,76.0928,7900.0
2020-09-15 14:30:00,77.57,77.64,77.53,77.6,13932.0,76.0731,76.1418,76.0339,76.1026,13932.0
2020-09-15 14:35:00,77.58,77.71,77.58,77.68,14336.0,76.083,76.2104,76.083,76.181,14336.0
2020-09-15 14:40:00,77.69,77.71,77.65,77.69,7822.0,76.1908,76.2104,76.1516,76.1908,7822.0
2020-09-15 14:45:00,77.68,77.7,77.63,77.69,9276.0,76.181,76.2006,76.132,76.1908,9276.0
2020-09-15 14:50:00,77.69,77.79,77.67,77.79,9718.0,76.1908,76.2889,76.1712,76.2889,9718.0
2020-09-15 14:55:00,77.79,77.79,77.57,77.66,9349.0,76.2889,76.2889,76.0731,76.1614,9349.0
2020-09-15 15:00:00,77.7,77.7,77.53,77.53,11562.0,76.2006,76.2006,76.0339,76.0339,11562.0
2020-09-15 15:05:00,77.5,77.5,77.26,77.32,12333.0,76.0045,76.0045,75.7691,75.828,12333.0
2020-09-15 15:10:00,77.3,77.37,77.26,77.31,14377.0,75.8084,75.877,75.7691,75.8182,14377.0
2020-09-15 15:15:00,77.32,77.38,77.26,77.29,8471.0,75.828,75.8868,75.7691,75.7985,8471.0
2020-09-15 15:20:00,77.3,77.33,77.21,77.24,9173.0,75.8084,75.8378,75.7201,75.7495,9173.0
2020-09-15 15:25:00,77.27,77.33,77.24,77.28,9631.0,75.7789,75.8378,75.7495,75.7887,9631.0
2020-09-15 15:30:00,77.28,77.32,76.92,76.94,18918.0,75.7887,75.828,75.4357,75.4553,18918.0
2020-09-15 15:35:00,76.93,76.99,76.84,76.88,14043.0,75.4455,75.5043,75.3572,75.3965,14043.0
2020-09-15 15:40:00,76.87,77.07,76.86,77.01,18798.0,75.3867,75.5828,75.3768,75.5239,18798.0
2020-09-15 15:45:00,76.98,77.12,76.96,77.12,15763.0,75.4945,75.6318,75.4749,75.6318,15763.0
2020-09-15 15:50:00,77.1,77.32,77.05,77.28,40750.0,75.6122,75.828,75.5632,75.7887,40750.0
2020-09-15 15:55:00,77.24,77.28,77.07,77.17,55769.0,75.7495,75.7887,75.5828,75.6809,55769.0
2020-09-16 09:30:00,77.52,77.9,77.44,77.56,26027.0,76.0241,76.3968,75.9457,76.0633,26027.0
2020-09-16 09:35:00,77.56,77.89,77.36,77.89,22033.0,76.0633,76.387,75.8672,76.387,22033.0
2020-09-16 09:40:00,77.83,77.89,77.38,77.38,7021.0,76.3281,76.387,75.8868,75.8868,7021.0
2020-09-16 09:45:00,77.42,77.76,77.4,77.74,10442.0,75.926,76.2595,75.9064,76.2399,10442.0
2020-09-16 09:50:00,77.76,77.9,77.73,77.9,9649.0,76.2595,76.3968,76.2301,76.3968,9649.0
2020-09-16 09:55:00,77.88,78.03,77.77,77.82,7328.0,76.3772,76.5243,76.2693,76.3183,7328.0
2020-09-16 10:00:00,77.82,78.03,77.8,77.88,21527.0,76.3183,76.5243,76.2987,76.3772,21527.0
2020-09-16 10:05:00,77.92,78.35,77.83,78.29,17104.0,76.4164,76.8381,76.3281,76.7792,17104.0
2020-09-16 10:10:00,78.29,78.42,78.23,78.29,30945.0,76.7792,76.9067,76.7204,76.7792,30945.0
2020-09-16 10:15:00,78.27,78.31,77.84,78.01,32740.0,76.7596,76.7989,76.3379,76.5047,32740.0
2020-09-16 10:20:00,78.03,78.22,77.91,78.2,14736.0,76.5243,76.7106,76.4066,76.691,14736.0
2020-09-16 10:25:00,78.19,78.22,77.94,78.17,9294.0,76.6812,76.7106,76.436,76.6616,9294.0
2020-09-16 10:30:00,78.16,78.22,77.97,78.02,6314.0,76.6518,76.7106,76.4654,76.5145,6314.0
2020-09-16 10:35:00,78.06,78.06,77.84,77.85,19042.0,76.5537,76.5537,76.3379,76.3477,19042.0
2020-09-16 10:40:00,77.86,77.91,77.7,77.77,14677.0,76.3575,76.4066,76.2006,76.2693,14677.0
2020-09-16 10:45:00,77.74,77.74,77.32,77.43,20133.0,76.2399,76.2399,75.828,75.9358,20133.0
2020-09-16 10:50:00,77.44,77.64,77.39,77.56,13155.0,75.9457,76.1418,75.8966,76.0633,13155.0
2020-09-16 10:55:00,77.56,77.71,77.55,77.66,8902.0,76.0633,76.2104,76.0535,76.1614,8902.0
2020-09-16 11:00:00,77.63,77.86,77.63,77.81,8347.0,76.132,76.3575,76.132,76.3085,8347.0
2020-09-16 11:05:00,77.8,77.98,77.8,77.98,6876.0,76.2987,76.4752,76.2987,76.4752,6876.0
2020-09-16 11:10:00,77.98,78.11,77.8,78.07,14743.0,76.4752,76.6027,76.2987,76.5635,14743.0
2020-09-16 11:15:00,78.08,78.2,78.06,78.14,7942.0,76.5733,76.691,76.5537,76.6321,7942.0
2020-09-16 11:20:00,78.1,78.13,78.06,78.09,10793.0,76.5929,76.6223,76.5537,76.5831,10793.0
2020-09-16 11:25:00,78.08,78.12,78.0,78.09,7331.0,76.5733,76.6125,76.4948,76.5831,7331.0
2020-09-16 11:30:00,78.08,78.15,78.01,78.13,6907.0,76.5733,76.642,76.5047,76.6223,6907.0
2020-09-16 11:35:00,78.15,78.23,78.12,78.16,34770.0,76.642,76.7204,76.6125,76.6518,34770.0
2020-09-16 11:40:00,78.16,78.18,78.02,78.04,8997.0,76.6518,76.6714,76.5145,76.5341,8997.0
2020-09-16 11:45:00,78.05,78.12,78.03,78.1,6755.0,76.5439,76.6125,76.5243,76.5929,6755.0
2020-09-16 11:50:00,78.09,78.13,78.0,78.02,10597.0,76.5831,76.6223,76.4948,76.5145,10597.0
2020-09-16 11:55:00,78.03,78.06,77.98,77.98,6694.0,76.5243,76.5537,76.4752,76.4752,6694.0
2020-09-16 12:00:00,77.99,78.17,77.99,78.12,4853.0,76.485,76.6616,76.485,76.6125,4853.0
2020-09-16 12:05:00,78.12,78.12,78.01,78.05,5161.0,76.6125,76.6125,76.5047,76.5439,5161.0
2020-09-16 12:10:00,78.07,78.12,77.79,77.79,9977.0,76.5635,76.6125,76.2889,76.2889,9977.0
2020-09-16 12:15:00,77.79,77.8,77.66,77.66,8637.0,76.2889,76.2987,76.1614,76.1614,8637.0
2020-09-16 12:20:00,77.7,77.81,77.69,77.74,6150.0,76.2006,76.3085,76.1908,76.2399,6150.0
2020-09-16 12:25:00,77.72,77.73,77.61,77.69,6175.0,76.2202,76.2301,76.1124,76.1908,6175.0
2020-09-16 12:30:00,77.69,77.71,77.47,77.49,9391.0,76.1908,76.2104,75.9751,75.9947,9391.0
2020-09-16 12:35:00,77.5,77.54,77.43,77.52,7170.0,76.0045,76.0437,75.9358,76.0241,7170.0
2020-09-16 12:40:00,77.55,77.56,77.44,77.45,7740.0,76.0535,76.0633,75.9457,75.9555,7740.0
2020-09-16 12:45:00,77.45,77.48,77.37,77.37,8756.0,75.9555,75.9849,75.877,75.877,8756.0
2020-09-16 12:50:00,77.38,77.38,77.22,77.35,10429.0,75.8868,75.8868,75.7299,75.8574,10429.0
2020-09-16 12:55:00,77.35,77.44,77.34,77.38,6900.0,75.8574,75.9457,75.8476,75.8868,6900.0
2020-09-16 13:00:00,77.37,77.37,77.24,77.3,8395.0,75.877,75.877,75.7495,75.8084,8395.0
2020-09-16 13:05:00,77.28,77.31,77.13,77.21,9337.0,75.7887,75.8182,75.6416,75.7201,9337.0
2020-09-16 13:10:00,77.21,77.28,77.15,77.28,8400.0,75.7201,75.7887,75.6612,75.7887,8400.0
2020-09-16 13:15:00,77.3,77.33,77.26,77.29,6524.0,75.8084,75.8378,75.7691,75.7985,6524.0
2020-09-16 13:20:00,77.26,77.27,77.16,77.16,4853.0,75.7691,75.7789,75.6711,75.6711,4853.0
2020-09-16 13:25:00,77.17,77.17,76.98,77.02,9006.0,75.6809,75.6809,75.4945,75.5338,9006.0
2020-09-16 13:30:00,77.01,77.01,76.81,76.88,12892.0,75.5239,75.5239,75.3278,75.3965,12892.0
2020-09-16 13:35:00,76.87,76.88,76.75,76.84,6595.0,75.3867,75.3965,75.269,75.3572,6595.0
2020-09-16 13:40:00,76.86,76.86,76.71,76.77,15402.0,75.3768,75.3768,75.2297,75.2886,15402.0
2020-09-16 13:45:00,76.74,76.94,76.73,76.9,7623.0,75.2592,75.4553,75.2494,75.4161,7623.0
2020-09-16 13:50:00,76.88,76.92,76.75,76.79,8638.0,75.3965,75.4357,75.269,75.3082,8638.0
2020-09-16 13:55:00,76.78,76.92,76.75,76.92,4968.0,75.2984,75.4357,75.269,75.4357,4968.0
2020-09-16 14:00:00,77.02,77.3,76.93,76.98,12732.0,75.5338,75.8084,75.4455,75.4945,12732.0
2020-09-16 14:05:00,77.01,77.15,76.95,77.08,9334.0,75.5239,75.6612,75.4651,75.5926,9334.0
2020-09-16 14:10:00,77.09,77.21,76.97,77.2,14732.0,75.6024,75.7201,75.4847,75.7103,14732.0
2020-09-16 14:15:00,77.19,77.49,77.16,77.42,31349.0,75.7005,75.9947,75.6711,75.926,31349.0
2020-09-16 14:20:00,77.42,77.47,77.12,77.2,15509.0,75.926,75.9751,75.6318,75.7103,15509.0
2020-09-16 14:25:00,77.19,77.21,77.08,77.1,7628.0,75.7005,75.7201,75.5926,75.6122,7628.0
2020-09-16 14:30:00,77.12,77.36,77.12,77.27,27306.0,75.6318,75.8672,75.6318,75.7789,27306.0
2020-09-16 14:35:00,77.25,77.36,77.16,77.36,12298.0,75.7593,75.8672,75.6711,75.8672,12298.0
2020-09-16 14:40:00,77.33,77.33,77.15,77.15,11614.0,75.8378,75.8378,75.6612,75.6612,11614.0
2020-09-16 14:45:00,77.16,77.2,77.03,77.16,10338.0,75.6711,75.7103,75.5436,75.6711,10338.0
2020-09-16 14:50:00,77.18,77.18,76.9,76.91,11641.0,75.6907,75.6907,75.4161,75.4259,11641.0
2020-09-16 14:55:00,76.93,77.09,76.89,77.09,14105.0,75.4455,75.6024,75.4063,75.6024,14105.0
2020-09-16 15:00:00,77.09,77.25,77.05,77.23,15069.0,75.6024,75.7593,75.5632,75.7397,15069.0
2020-09-16 15:05:00,77.23,77.23,76.93,76.94,12999.0,75.7397,75.7397,75.4455,75.4553,12999.0
2020-09-16 15:10:00,76.96,76.99,76.66,76.82,16456.0,75.4749,75.5043,75.1807,75.3376,16456.0
2020-09-16 15:15:00,76.79,76.88,76.65,76.87,13929.0,75.3082,75.3965,75.1709,75.3867,13929.0
2020-09-16 15:20:00,76.86,76.95,76.69,76.71,14641.0,75.3768,75.4651,75.2101,75.2297,14641.0
2020-09-16 15:25:00,76.7,76.82,76.61,76.7,11408.0,75.2199,75.3376,75.1317,75.2199,11408.0
2020-09-16 15:30:00,76.69,76.72,76.38,76.61,19679.0,75.2101,75.2395,74.9061,75.1317,19679.0
2020-09-16 15:35:00,76.61,76.7,76.4,76.44,21791.0,75.1317,75.2199,74.9257,74.9649,21791.0
2020-09-16 15:40:00,76.43,76.58,76.38,76.5,17998.0,74.9551,75.1022,74.9061,75.0238,17998.0
2020-09-16 15:45:00,76.51,76.73,76.48,76.51,24664.0,75.0336,75.2494,75.0042,75.0336,24664.0
2020-09-16 15:50:00,76.5,76.58,76.29,76.29,56500.0,75.0238,75.1022,74.8178,74.8178,56500.0
2020-09-16 15:55:00,76.31,76.37,76.1,76.31,72162.0,74.8375,74.8963,74.6315,74.8375,72162.0
2020-09-17 09:30:00,75.0,75.09,74.2,74.77,65957.0,73.5527,73.641,72.7682,73.3272,65957.0
2020-09-17 09:35:00,74.72,75.39,74.7,75.39,10626.0,73.2781,73.9352,73.2585,73.9352,10626.0
2020-09-17 09:40:00,75.36,75.61,75.24,75.25,6734.0,73.9058,74.151,73.7881,73.7979,6734.0
2020-09-17 09:45:00,75.44,75.48,75.2,75.2,5124.0,73.9842,74.0235,73.7489,73.7489,5124.0
2020-09-17 09:50:00,75.25,75.75,75.25,75.61,8643.0,73.7979,74.2883,73.7979,74.151,8643.0
2020-09-17 09:55:00,75.56,75.73,75.54,75.59,4973.0,74.1019,74.2686,74.0823,74.1314,4973.0
2020-09-17 10:00:00,75.65,75.93,75.64,75.86,22741.0,74.1902,74.4648,74.1804,74.3961,22741.0
2020-09-17 10:05:00,75.82,75.98,75.78,75.82,4698.0,74.3569,74.5138,74.3177,74.3569,4698.0
2020-09-17 10:10:00,75.78,76.04,75.78,76.0,12125.0,74.3177,74.5727,74.3177,74.5334,12125.0
2020-09-17 10:15:00,75.96,75.96,75.76,75.92,10169.0,74.4942,74.4942,74.2981,74.455,10169.0
2020-09-17 10:20:00,75.91,76.27,75.89,75.89,16434.0,74.4452,74.7982,74.4256,74.4256,16434.0
2020-09-17 10:25:00,75.84,75.99,75.75,75.95,15035.0,74.3765,74.5236,74.2883,74.4844,15035.0
2020-09-17 10:30:00,76.0,76.28,76.0,76.27,5811.0,74.5334,74.808,74.5334,74.7982,5811.0
2020-09-17 10:35:00,76.41,76.56,76.13,76.51,9005.0,74.9355,75.0826,74.6609,75.0336,9005.0
2020-09-17 10:40:00,76.5,76.66,76.45,76.63,5650.0,75.0238,75.1807,74.9748,75.1513,5650.0
2020-09-17 10:45:00,76.72,76.76,76.55,76.63,4054.0,75.2395,75.2788,75.0728,75.1513,4054.0
2020-09-17 10:50:00,76.69,76.84,76.62,76.78,7240.0,75.2101,75.3572,75.1415,75.2984,7240.0
2020-09-17 10:55:00,76.74,76.76,76.54,76.58,12524.0,75.2592,75.2788,75.063,75.1022,12524.0
2020-09-17 11:00:00,76.62,77.12,76.6,77.12,19294.0,75.1415,75.6318,75.1219,75.6318,19294.0
2020-09-17 11:05:00,77.12,77.21,77.0,77.13,9272.0,75.6318,75.7201,75.5141,75.6416,9272.0
2020-09-17 11:10:00,77.13,77.34,77.08,77.2,22864.0,75.6416,75.8476,75.5926,75.7103,22864.0
2020-09-17 11:15:00,77.31,77.4,77.15,77.17,20672.0,75.8182,75.9064,75.6612,75.6809,20672.0
2020-09-17 11:20:00,77.2,77.35,77.11,77.2,6621.0,75.7103,75.8574,75.622,75.7103,6621.0
2020-09-17 11:25:00,77.16,77.43,77.13,77.38,16829.0,75.6711,75.9358,75.6416,75.8868,16829.0
2020-09-17 11:30:00,77.41,77.53,77.01,77.07,20650.0,75.9162,76.0339,75.5239,75.5828,20650.0
2020-09-17 11:35:00,77.05,77.24,77.04,77.22,7789.0,75.5632,75.7495,75.5534,75.7299,7789.0
2020-09-17 11:40:00,77.26,77.34,76.84,76.84,11440.0,75.7691,75.8476,75.3572,75.3572,11440.0
2020-09-17 11:45:00,76.87,77.0,76.85,76.91,8640.0,75.3867,75.5141,75.367,75.4259,8640.0
2020-09-17 11:50:00,76.91,76.94,76.73,76.92,5489.0,75.4259,75.4553,75.2494,75.4357,5489.0
2020-09-17 11:55:00,76.96,76.97,76.78,76.79,6248.0,75.4749,75.4847,75.2984,75.3082,6248.0
2020-09-17 12:00:00,76.78,77.06,76.78,77.03,6189.0,75.2984,75.573,75.2984,75.5436,6189.0
2020-09-17 12:05:00,77.06,77.07,76.85,76.86,6765.0,75.573,75.5828,75.367,75.3768,6765.0
2020-09-17 12:10:00,76.93,76.95,76.65,76.75,7525.0,75.4455,75.4651,75.1709,75.269,7525.0
2020-09-17 12:15:00,76.84,76.88,76.62,76.78,6328.0,75.3572,75.3965,75.1415,75.2984,6328.0
2020-09-17 12:20:00,76.76,76.86,76.64,76.7,5173.0,75.2788,75.3768,75.1611,75.2199,5173.0
2020-09-17 12:25:00,76.67,76.71,76.51,76.7,4482.0,75.1905,75.2297,75.0336,75.2199,4482.0
2020-09-17 12:30:00,76.66,76.82,76.57,76.67,8657.0,75.1807,75.3376,75.0924,75.1905,8657.0
2020-09-17 12:35:00,76.77,76.91,76.72,76.85,4266.0,75.2886,75.4259,75.2395,75.367,4266.0
2020-09-17 12:40:00,76.8,76.92,76.72,76.89,5683.0,75.318,75.4357,75.2395,75.4063,5683.0
2020-09-17 12:45:00,76.87,76.88,76.57,76.7,8672.0,75.3867,75.3965,75.0924,75.2199,8672.0
2020-09-17 12:50:00,76.65,76.91,76.63,76.88,5573.0,75.1709,75.4259,75.1513,75.3965,5573.0
2020-09-17 12:55:00,76.88,77.12,76.85,77.12,5490.0,75.3965,75.6318,75.367,75.6318,5490.0
2020-09-17 13:00:00,77.09,77.2,77.06,77.18,6824.0,75.6024,75.7103,75.573,75.6907,6824.0
2020-09-17 13:05:00,77.15,77.31,77.09,77.3,7225.0,75.6612,75.8182,75.6024,75.8084,7225.0
2020-09-17 13:10:00,77.31,77.31,77.2,77.21,4898.0,75.8182,75.8182,75.7103,75.7201,4898.0
2020-09-17 13:15:00,77.22,77.24,77.08,77.15,4660.0,75.7299,75.7495,75.5926,75.6612,4660.0
2020-09-17 13:20:00,77.14,77.26,77.12,77.2,5998.0,75.6514,75.7691,75.6318,75.7103,5998.0
2020-09-17 13:25:00,77.2,77.32,77.17,77.29,6716.0,75.7103,75.828,75.6809,75.7985,6716.0
2020-09-17 13:30:00,77.29,77.4,77.24,77.34,16757.0,75.7985,75.9064,75.7495,75.8476,16757.0
2020-09-17 13:35:00,77.31,77.41,77.29,77.37,9954.0,75.8182,75.9162,75.7985,75.877,9954.0
2020-09-17 13:40:00,77.39,77.5,77.3,77.41,5553.0,75.8966,76.0045,75.8084,75.9162,5553.0
2020-09-17 13:45:00,77.45,77.54,77.4,77.52,7365.0,75.9555,76.0437,75.9064,76.0241,7365.0
2020-09-17 13:50:00,77.53,77.56,77.39,77.45,7921.0,76.0339,76.0633,75.8966,75.9555,7921.0
2020-09-17 13:55:00,77.51,77.52,77.3,77.36,27940.0,76.0143,76.0241,75.8084,75.8672,27940.0
2020-09-17 14:00:00,77.37,77.45,77.3,77.43,7491.0,75.877,75.9555,75.8084,75.9358,7491.0
2020-09-17 14:05:00,77.41,77.54,77.41,77.47,4996.0,75.9162,76.0437,75.9162,75.9751,4996.0
2020-09-17 14:10:00,77.49,77.59,77.46,77.56,5659.0,75.9947,76.0928,75.9653,76.0633,5659.0
2020-09-17 14:15:00,77.57,77.58,77.45,77.45,7195.0,76.0731,76.083,75.9555,75.9555,7195.0
2020-09-17 14:20:00,77.47,77.49,77.39,77.43,7127.0,75.9751,75.9947,75.8966,75.9358,7127.0
2020-09-17 14:25:00,77.43,77.46,77.23,77.28,8857.0,75.9358,75.9653,75.7397,75.7887,8857.0
2020-09-17 14:30:00,77.15,77.28,77.14,77.18,7271.0,75.6612,75.7887,75.6514,75.6907,7271.0
2020-09-17 14:35:00,77.18,77.23,77.14,77.15,7237.0,75.6907,75.7397,75.6514,75.6612,7237.0
2020-09-17 14:40:00,77.15,77.3,77.11,77.27,8783.0,75.6612,75.8084,75.622,75.7789,8783.0
2020-09-17 14:45:00,77.27,77.36,77.26,77.3,7732.0,75.7789,75.8672,75.7691,75.8084,7732.0
2020-09-17 14:50:00,77.26,77.35,77.18,77.34,7584.0,75.7691,75.8574,75.6907,75.8476,7584.0
2020-09-17 14:55:00,77.33,77.4,77.29,77.32,10627.0,75.8378,75.9064,75.7985,75.828,10627.0
2020-09-17 15:00:00,77.34,77.39,77.01,77.03,10836.0,75.8476,75.8966,75.5239,75.5436,10836.0
2020-09-17 15:05:00,77.01,77.23,77.0,77.2,7925.0,75.5239,75.7397,75.5141,75.7103,7925.0
2020-09-17 15:10:00,77.25,77.6,77.25,77.6,9518.0,75.7593,76.1026,75.7593,76.1026,9518.0
2020-09-17 15:15:00,77.56,77.58,77.41,77.41,8798.0,76.0633,76.083,75.9162,75.9162,8798.0
2020-09-17 15:20:00,77.43,77.54,77.34,77.35,12124.0,75.9358,76.0437,75.8476,75.8574,12124.0
2020-09-17 15:25:00,77.35,77.37,77.21,77.24,10642.0,75.8574,75.877,75.7201,75.7495,10642.0
2020-09-17 15:30:00,77.21,77.32,77.11,77.29,29048.0,75.7201,75.828,75.622,75.7985,29048.0
2020-09-17 15:35:00,77.29,77.42,77.16,77.42,15674.0,75.7985,75.926,75.6711,75.926,15674.0
2020-09-17 15:40:00,77.44,77.47,77.31,77.37,15600.0,75.9457,75.9751,75.8182,75.877,15600.0
2020-09-17 15:45:00,77.39,77.62,77.28,77.61,24521.0,75.8966,76.1222,75.7887,76.1124,24521.0
2020-09-17 15:50:00,77.59,77.69,77.46,77.6,43229.0,76.0928,76.1908,75.9653,76.1026,43229.0
2020-09-17 15:55:00,77.61,77.71,77.5,77.64,44332.0,76.1124,76.2104,76.0045,76.1418,44332.0
2020-09-18 09:30:00,78.22,78.62,77.9,78.11,147816.0,76.7106,77.1029,76.3968,76.6027,147816.0
2020-09-18 09:35:00,78.21,78.6,78.05,78.48,12802.0,76.7008,77.0833,76.5439,76.9656,12802.0
2020-09-18 09:40:00,78.48,78.68,78.24,78.24,11386.0,76.9656,77.1617,76.7302,76.7302,11386.0
2020-09-18 09:45:00,78.28,78.28,77.56,77.64,17286.0,76.7694,76.7694,76.0633,76.1418,17286.0
2020-09-18 09:50:00,77.64,77.64,77.19,77.42,19605.0,76.1418,76.1418,75.7005,75.926,19605.0
2020-09-18 09:55:00,77.41,77.74,77.37,77.74,15815.0,75.9162,76.2399,75.877,76.2399,15815.0
2020-09-18 10:00:00,77.73,78.07,77.7,78.07,20095.0,76.2301,76.5635,76.2006,76.5635,20095.0
2020-09-18 10:05:00,78.04,78.05,77.78,77.89,23510.0,76.5341,76.5439,76.2791,76.387,23510.0
2020-09-18 10:10:00,77.81,77.95,77.64,77.88,11720.0,76.3085,76.4458,76.1418,76.3772,11720.0
2020-09-18 10:15:00,77.82,78.13,77.79,77.79,26873.0,76.3183,76.6223,76.2889,76.2889,26873.0
2020-09-18 10:20:00,77.81,77.87,77.62,77.86,8957.0,76.3085,76.3674,76.1222,76.3575,8957.0
2020-09-18 10:25:00,77.86,77.86,77.52,77.61,7520.0,76.3575,76.3575,76.0241,76.1124,7520.0
2020-09-18 10:30:00,77.57,77.64,77.45,77.49,9978.0,76.0731,76.1418,75.9555,75.9947,9978.0
2020-09-18 10:35:00,77.44,77.64,77.43,77.45,9497.0,75.9457,76.1418,75.9358,75.9555,9497.0
2020-09-18 10:40:00,77.51,77.63,77.33,77.62,10047.0,76.0143,76.132,75.8378,76.1222,10047.0
2020-09-18 10:45:00,77.6,77.6,77.29,77.48,8677.0,76.1026,76.1026,75.7985,75.9849,8677.0
2020-09-18 10:50:00,77.46,77.46,77.14,77.14,7135.0,75.9653,75.9653,75.6514,75.6514,7135.0
2020-09-18 10:55:00,77.14,77.18,76.95,76.97,12714.0,75.6514,75.6907,75.4651,75.4847,12714.0
2020-09-18 11:00:00,76.97,77.07,76.81,77.01,12275.0,75.4847,75.5828,75.3278,75.5239,12275.0
2020-09-18 11:05:00,77.0,77.18,76.94,77.12,6609.0,75.5141,75.6907,75.4553,75.6318,6609.0
2020-09-18 11:10:00,77.09,77.15,76.81,76.88,9984.0,75.6024,75.6612,75.3278,75.3965,9984.0
2020-09-18 11:15:00,76.9,76.98,76.76,76.8,6586.0,75.4161,75.4945,75.2788,75.318,6586.0
2020-09-18 11:20:00,76.81,77.07,76.79,77.03,8280.0,75.3278,75.5828,75.3082,75.5436,8280.0
2020-09-18 11:25:00,77.03,77.09,76.87,76.9,6156.0,75.5436,75.6024,75.3867,75.4161,6156.0
2020-09-18 11:30:00,76.93,76.93,76.56,76.57,14273.0,75.4455,75.4455,75.0826,75.0924,14273.0
2020-09-18 11:35:00,76.47,76.61,76.39,76.61,12925.0,74.9944,75.1317,74.9159,75.1317,12925.0
2020-09-18 11:40:00,76.59,76.65,76.28,76.32,35389.0,75.1121,75.1709,74.808,74.8473,35389.0
2020-09-18 11:45:00,76.34,76.63,76.34,76.6,14488.0,74.8669,75.1513,74.8669,75.1219,14488.0
2020-09-18 11:50:00,76.61,76.7,76.44,76.57,9906.0,75.1317,75.2199,74.9649,75.0924,9906.0
2020-09-18 11:55:00,76.56,76.77,76.54,76.65,8675.0,75.0826,75.2886,75.063,75.1709,8675.0
2020-09-18 12:00:00,76.62,76.79,76.56,76.64,8111.0,75.1415,75.3082,75.0826,75.1611,8111.0
2020-09-18 12:05:00,76.58,76.84,76.58,76.8,11665.0,75.1022,75.3572,75.1022,75.318,11665.0
2020-09-18 12:10:00,76.79,76.82,76.61,76.61,10946.0,75.3082,75.3376,75.1317,75.1317,10946.0
2020-09-18 12:15:00,76.58,76.58,76.32,76.4,13904.0,75.1022,75.1022,74.8473,74.9257,13904.0
2020-09-18 12:20:00,76.43,76.52,76.35,76.46,10579.0,74.9551,75.0434,74.8767,74.9846,10579.0
2020-09-18 12:25:00,76.4,76.53,76.38,76.48,7319.0,74.9257,75.0532,74.9061,75.0042,7319.0
2020-09-18 12:30:00,76.49,76.53,76.17,76.24,8290.0,75.014,75.0532,74.7002,74.7688,8290.0
2020-09-18 12:35:00,76.23,76.26,76.08,76.19,5592.0,74.759,74.7884,74.6119,74.7198,5592.0
2020-09-18 12:40:00,76.12,76.15,75.96,76.07,5733.0,74.6511,74.6805,74.4942,74.6021,5733.0
2020-09-18 12:45:00,76.11,76.2,75.96,76.01,10314.0,74.6413,74.7296,74.4942,74.5432,10314.0
2020-09-18 12:50:00,75.96,76.15,75.91,76.14,9248.0,74.4942,74.6805,74.4452,74.6707,9248.0
2020-09-18 12:55:00,76.11,76.17,76.01,76.15,9593.0,74.6413,74.7002,74.5432,74.6805,9593.0
2020-09-18 13:00:00,76.14,76.21,76.01,76.13,9937.0,74.6707,74.7394,74.5432,74.6609,9937.0
2020-09-18 13:05:00,76.08,76.09,75.93,75.97,8046.0,74.6119,74.6217,74.4648,74.504,8046.0
2020-09-18 13:10:00,75.96,76.14,75.9,76.12,8507.0,74.4942,74.6707,74.4354,74.6511,8507.0
2020-09-18 13:15:00,76.11,76.12,75.97,75.98,8305.0,74.6413,74.6511,74.504,74.5138,8305.0
2020-09-18 13:20:00,75.98,76.0,75.9,75.92,6637.0,74.5138,74.5334,74.4354,74.455,6637.0
2020-09-18 13:25:00,75.93,75.97,75.56,75.56,10886.0,74.4648,74.504,74.1019,74.1019,10886.0
2020-09-18 13:30:00,75.58,75.93,75.43,75.88,14842.0,74.1215,74.4648,73.9744,74.4158,14842.0
2020-09-18 13:35:00,75.84,75.89,75.65,75.84,12790.0,74.3765,74.4256,74.1902,74.3765,12790.0
2020-09-18 13:40:00,75.84,76.05,75.79,76.05,12330.0,74.3765,74.5825,74.3275,74.5825,12330.0
2020-09-18 13:45:00,76.03,76.11,75.91,76.0,8640.0,74.5629,74.6413,74.4452,74.5334,8640.0
2020-09-18 13:50:00,76.0,76.06,75.89,76.06,10314.0,74.5334,74.5923,74.4256,74.5923,10314.0
2020-09-18 13:55:00,76.06,76.14,76.0,76.12,9167.0,74.5923,74.6707,74.5334,74.6511,9167.0
2020-09-18 14:00:00,76.09,76.12,75.84,75.94,14682.0,74.6217,74.6511,74.3765,74.4746,14682.0
2020-09-18 14:05:00,75.97,76.08,75.96,76.01,10376.0,74.504,74.6119,74.4942,74.5432,10376.0
2020-09-18 14:10:00,76.0,76.13,75.92,76.13,10636.0,74.5334,74.6609,74.455,74.6609,10636.0
2020-09-18 14:15:00,76.11,76.12,75.87,75.92,9010.0,74.6413,74.6511,74.4059,74.455,9010.0
2020-09-18 14:20:00,75.94,76.16,75.93,76.09,10047.0,74.4746,74.6904,74.4648,74.6217,10047.0
2020-09-18 14:25:00,76.11,76.15,76.03,76.06,8412.0,74.6413,74.6805,74.5629,74.5923,8412.0
2020-09-18 14:30:00,76.03,76.12,76.0,76.07,10760.0,74.5629,74.6511,74.5334,74.6021,10760.0
2020-09-18 14:35:00,76.08,76.13,76.0,76.09,11692.0,74.6119,74.6609,74.5334,74.6217,11692.0
2020-09-18 14:40:00,76.12,76.14,75.81,75.82,14952.0,74.6511,74.6707,74.3471,74.3569,14952.0
2020-09-18 14:45:00,75.86,76.03,75.85,75.93,13756.0,74.3961,74.5629,74.3863,74.4648,13756.0
2020-09-18 14:50:00,75.96,76.0,75.79,75.93,12505.0,74.4942,74.5334,74.3275,74.4648,12505.0
2020-09-18 14:55:00,75.9,76.33,75.9,76.32,18800.0,74.4354,74.8571,74.4354,74.8473,18800.0
2020-09-18 15:00:00,76.31,76.53,76.26,76.52,18662.0,74.8375,75.0532,74.7884,75.0434,18662.0
2020-09-18 15:05:00,76.5,76.58,76.47,76.5,12006.0,75.0238,75.1022,74.9944,75.0238,12006.0
2020-09-18 15:10:00,76.5,76.52,76.36,76.36,14535.0,75.0238,75.0434,74.8865,74.8865,14535.0
2020-09-18 15:15:00,76.38,76.47,76.16,76.16,29924.0,74.9061,74.9944,74.6904,74.6904,29924.0
2020-09-18 15:20:00,76.18,76.21,75.95,76.01,49578.0,74.71,74.7394,74.4844,74.5432,49578.0
2020-09-18 15:25:00,76.02,76.25,76.0,76.22,31814.0,74.5531,74.7786,74.5334,74.7492,31814.0
2020-09-18 15:30:00,76.23,76.39,76.18,76.37,35531.0,74.759,74.9159,74.71,74.8963,35531.0
2020-09-18 15:35:00,76.37,76.38,76.24,76.24,23096.0,74.8963,74.9061,74.7688,74.7688,23096.0
2020-09-18 15:40:00,76.25,76.39,76.19,76.23,34450.0,74.7786,74.9159,74.7198,74.759,34450.0
2020-09-18 15:45:00,76.21,76.33,76.21,76.27,53380.0,74.7394,74.8571,74.7394,74.7982,53380.0
2020-09-18 15:50:00,76.25,77.2,76.23,76.56,478977.0,74.7786,75.7103,74.759,75.0826,478977.0
2020-09-18 15:55:00,76.55,76.68,76.24,76.24,191799.0,75.0728,75.2003,74.7688,74.7688,191799.0
2020-09-21 09:30:00,74.97,75.66,74.97,75.21,74736.0,73.5233,74.2,73.5233,73.7587,74736.0
2020-09-21 09:35:00,75.28,75.51,74.69,74.69,38165.0,73.8273,74.0529,73.2487,73.2487,38165.0
2020-09-21 09:40:00,74.78,74.9,74.5,74.72,55240.0,73.337,73.4547,73.0624,73.2781,55240.0
2020-09-21 09:45:00,74.72,75.32,74.64,75.25,33871.0,73.2781,73.8666,73.1997,73.7979,33871.0
2020-09-21 09:50:00,75.28,75.38,75.09,75.24,19035.0,73.8273,73.9254,73.641,73.7881,19035.0
2020-09-21 09:55:00,75.21,75.52,75.03,75.38,12875.0,73.7587,74.0627,73.5822,73.9254,12875.0
2020-09-21 10:00:00,75.33,75.43,74.93,75.15,26192.0,73.8764,73.9744,73.4841,73.6998,26192.0
2020-09-21 10:05:00,75.27,75.64,75.1,75.5,17364.0,73.8175,74.1804,73.6508,74.0431,17364.0
2020-09-21 10:10:00,75.4,75.64,75.34,75.55,11821.0,73.945,74.1804,73.8862,74.0921,11821.0
2020-09-21 10:15:00,75.43,75.54,75.16,75.21,14018.0,73.9744,74.0823,73.7096,73.7587,14018.0
2020-09-21 10:20:00,75.25,75.37,74.94,75.12,23655.0,73.7979,73.9156,73.4939,73.6704,23655.0
2020-09-21 10:25:00,75.08,75.17,74.86,74.93,14948.0,73.6312,73.7195,73.4154,73.4841,14948.0
2020-09-21 10:30:00,74.86,75.09,74.74,75.08,14073.0,73.4154,73.641,73.2978,73.6312,14073.0
2020-09-21 10:35:00,75.03,75.07,74.85,74.87,9549.0,73.5822,73.6214,73.4056,73.4252,9549.0
2020-09-21 10:40:00,74.87,75.07,74.79,74.86,13548.0,73.4252,73.6214,73.3468,73.4154,13548.0
2020-09-21 10:45:00,74.96,75.26,74.93,75.23,13631.0,73.5135,73.8077,73.4841,73.7783,13631.0
2020-09-21 10:50:00,75.2,75.33,75.0,75.32,13988.0,73.7489,73.8764,73.5527,73.8666,13988.0
2020-09-21 10:55:00,75.27,75.42,75.17,75.29,9847.0,73.8175,73.9646,73.7195,73.8371,9847.0
2020-09-21 11:00:00,75.26,75.53,75.26,75.46,10601.0,73.8077,74.0725,73.8077,74.0039,10601.0
2020-09-21 11:05:00,75.45,75.72,75.38,75.67,12831.0,73.9941,74.2588,73.9254,74.2098,12831.0
2020-09-21 11:10:00,75.62,75.64,75.43,75.43,11854.0,74.1608,74.1804,73.9744,73.9744,11854.0
2020-09-21 11:15:00,75.39,75.39,75.17,75.25,8233.0,73.9352,73.9352,73.7195,73.7979,8233.0
2020-09-21 11:20:00,75.34,75.39,75.24,75.31,9063.0,73.8862,73.9352,73.7881,73.8568,9063.0
2020-09-21 11:25:00,75.3,75.53,75.18,75.5,10818.0,73.8469,74.0725,73.7293,74.0431,10818.0
2020-09-21 11:30:00,75.49,75.65,75.44,75.48,8115.0,74.0333,74.1902,73.9842,74.0235,8115.0
2020-09-21 11:35:00,75.49,75.8,75.43,75.68,12301.0,74.0333,74.3373,73.9744,74.2196,12301.0
2020-09-21 11:40:00,75.67,75.87,75.62,75.82,8276.0,74.2098,74.4059,74.1608,74.3569,8276.0
2020-09-21 11:45:00,75.77,76.0,75.74,75.93,25803.0,74.3079,74.5334,74.2785,74.4648,25803.0
2020-09-21 11:50:00,75.94,76.18,75.93,76.18,11157.0,74.4746,74.71,74.4648,74.71,11157.0
2020-09-21 11:55:00,76.14,76.27,76.05,76.19,20735.0,74.6707,74.7982,74.5825,74.7198,20735.0
2020-09-21 12:00:00,76.22,76.37,76.22,76.35,9429.0,74.7492,74.8963,74.7492,74.8767,9429.0
2020-09-21 12:05:00,76.33,76.47,76.27,76.34,14543.0,74.8571,74.9944,74.7982,74.8669,14543.0
2020-09-21 12:10:00,76.28,76.44,76.26,76.29,8289.0,74.808,74.9649,74.7884,74.8178,8289.0
2020-09-21 12:15:00,76.24,76.36,76.2,76.29,8142.0,74.7688,74.8865,74.7296,74.8178,8142.0
2020-09-21 12:20:00,76.33,76.4,76.19,76.29,11310.0,74.8571,74.9257,74.7198,74.8178,11310.0
2020-09-21 12:25:00,76.3,76.51,76.28,76.43,5923.0,74.8276,75.0336,74.808,74.9551,5923.0
2020-09-21 12:30:00,76.41,76.61,76.38,76.46,17107.0,74.9355,75.1317,74.9061,74.9846,17107.0
2020-09-21 12:35:00,76.55,76.71,76.54,76.67,13851.0,75.0728,75.2297,75.063,75.1905,13851.0
2020-09-21 12:40:00,76.67,76.81,76.58,76.67,8127.0,75.1905,75.3278,75.1022,75.1905,8127.0
2020-09-21 12:45:00,76.67,76.73,76.49,76.64,9470.0,75.1905,75.2494,75.014,75.1611,9470.0
2020-09-21 12:50:00,76.62,76.7,76.45,76.59,13546.0,75.1415,75.2199,74.9748,75.1121,13546.0
2020-09-21 12:55:00,76.66,76.69,76.48,76.53,6339.0,75.1807,75.2101,75.0042,75.0532,6339.0
2020-09-21 13:00:00,76.55,76.58,76.35,76.51,11366.0,75.0728,75.1022,74.8767,75.0336,11366.0
2020-09-21 13:05:00,76.37,76.56,76.37,76.5,9356.0,74.8963,75.0826,74.8963,75.0238,9356.0
2020-09-21 13:10:00,76.49,76.6,76.48,76.53,6421.0,75.014,75.1219,75.0042,75.0532,6421.0
2020-09-21 13:15:00,76.59,76.66,76.48,76.49,6366.0,75.1121,75.1807,75.0042,75.014,6366.0
2020-09-21 13:20:00,76.48,76.62,76.48,76.51,10397.0,75.0042,75.1415,75.0042,75.0336,10397.0
2020-09-21 13:25:00,76.52,76.53,76.38,76.46,5650.0,75.0434,75.0532,74.9061,74.9846,5650.0
2020-09-21 13:30:00,76.44,76.58,76.43,76.53,7252.0,74.9649,75.1022,74.9551,75.0532,7252.0
2020-09-21 13:35:00,76.53,76.7,76.53,76.67,8847.0,75.0532,75.2199,75.0532,75.1905,8847.0
2020-09-21 13:40:00,76.68,76.71,76.5,76.52,16833.0,75.2003,75.2297,75.0238,75.0434,16833.0
2020-09-21 13:45:00,76.5,76.52,76.35,76.42,7135.0,75.0238,75.0434,74.8767,74.9453,7135.0
2020-09-21 13:50:00,76.43,76.45,76.23,76.23,6350.0,74.9551,74.9748,74.759,74.759,6350.0
2020-09-21 13:55:00,76.21,76.33,76.18,76.24,8096.0,74.7394,74.8571,74.71,74.7688,8096.0
2020-09-21 14:00:00,76.23,76.36,76.17,76.33,12262.0,74.759,74.8865,74.7002,74.8571,12262.0
2020-09-21 14:05:00,76.32,76.32,76.09,76.17,11083.0,74.8473,74.8473,74.6217,74.7002,11083.0
2020-09-21 14:10:00,76.18,76.23,76.06,76.18,10894.0,74.71,74.759,74.5923,74.71,10894.0
2020-09-21 14:15:00,76.17,76.2,75.98,76.05,9489.0,74.7002,74.7296,74.5138,74.5825,9489.0
2020-09-21 14:20:00,76.04,76.2,76.03,76.14,7398.0,74.5727,74.7296,74.5629,74.6707,7398.0
2020-09-21 14:25:00,76.11,76.25,76.1,76.2,9149.0,74.6413,74.7786,74.6315,74.7296,9149.0
2020-09-21 14:30:00,76.19,76.19,75.91,76.04,14488.0,74.7198,74.7198,74.4452,74.5727,14488.0
2020-09-21 14:35:00,76.02,76.05,75.96,76.04,7254.0,74.5531,74.5825,74.4942,74.5727,7254.0
2020-09-21 14:40:00,76.0,76.05,75.9,75.98,10060.0,74.5334,74.5825,74.4354,74.5138,10060.0
2020-09-21 14:45:00,75.98,76.03,75.89,75.93,13253.0,74.5138,74.5629,74.4256,74.4648,13253.0
2020-09-21 14:50:00,75.93,76.08,75.93,76.08,6641.0,74.4648,74.6119,74.4648,74.6119,6641.0
2020-09-21 14:55:00,76.08,76.29,76.08,76.18,12154.0,74.6119,74.8178,74.6119,74.71,12154.0
2020-09-21 15:00:00,76.21,76.45,76.19,76.45,11124.0,74.7394,74.9748,74.7198,74.9748,11124.0
2020-09-21 15:05:00,76.48,76.48,76.33,76.37,9019.0,75.0042,75.0042,74.8571,74.8963,9019.0
2020-09-21 15:10:00,76.38,76.42,76.33,76.38,12142.0,74.9061,74.9453,74.8571,74.9061,12142.0
2020-09-21 15:15:00,76.38,76.55,76.38,76.41,15092.0,74.9061,75.0728,74.9061,74.9355,15092.0
2020-09-21 15:20:00,76.4,76.67,76.37,76.65,22185.0,74.9257,75.1905,74.8963,75.1709,22185.0
2020-09-21 15:25:00,76.64,76.64,76.52,76.57,15162.0,75.1611,75.1611,75.0434,75.0924,15162.0
2020-09-21 15:30:00,76.58,76.64,76.48,76.59,32120.0,75.1022,75.1611,75.0042,75.1121,32120.0
2020-09-21 15:35:00,76.57,76.77,76.55,76.73,13631.0,75.0924,75.2886,75.0728,75.2494,13631.0
2020-09-21 15:40:00,76.71,76.71,76.54,76.66,17298.0,75.2297,75.2297,75.063,75.1807,17298.0
2020-09-21 15:45:00,76.66,76.73,76.5,76.5,16427.0,75.1807,75.2494,75.0238,75.0238,16427.0
2020-09-21 15:50:00,76.48,76.77,76.48,76.67,34240.0,75.0042,75.2886,75.0042,75.1905,34240.0
2020-09-21 15:55:00,76.64,77.0,76.62,76.96,71643.0,75.1611,75.5141,75.1415,75.4749,71643.0
2020-09-22 09:30:00,77.56,77.56,76.79,76.85,36929.0,76.0633,76.0633,75.3082,75.367,36929.0
2020-09-22 09:35:00,76.85,76.91,76.41,76.53,12772.0,75.367,75.4259,74.9355,75.0532,12772.0
2020-09-22 09:40:00,76.45,76.6,76.06,76.1,19915.0,74.9748,75.1219,74.5923,74.6315,19915.0
2020-09-22 09:45:00,76.11,76.27,76.0,76.05,13184.0,74.6413,74.7982,74.5334,74.5825,13184.0
2020-09-22 09:50:00,76.05,76.05,75.67,75.8,13489.0,74.5825,74.5825,74.2098,74.3373,13489.0
2020-09-22 09:55:00,75.71,75.94,75.67,75.92,12627.0,74.249,74.4746,74.2098,74.455,12627.0
2020-09-22 10:00:00,75.92,76.24,75.86,76.24,9587.0,74.455,74.7688,74.3961,74.7688,9587.0
2020-09-22 10:05:00,76.23,76.23,76.01,76.21,9017.0,74.759,74.759,74.5432,74.7394,9017.0
2020-09-22 10:10:00,76.19,76.39,76.0,76.17,8776.0,74.7198,74.9159,74.5334,74.7002,8776.0
2020-09-22 10:15:00,76.16,76.23,76.02,76.13,11362.0,74.6904,74.759,74.5531,74.6609,11362.0
2020-09-22 10:20:00,76.17,76.17,75.9,75.9,11124.0,74.7002,74.7002,74.4354,74.4354,11124.0
2020-09-22 10:25:00,75.93,76.14,75.93,76.14,13778.0,74.4648,74.6707,74.4648,74.6707,13778.0
2020-09-22 10:30:00,76.19,76.19,75.74,75.82,13623.0,74.7198,74.7198,74.2785,74.3569,13623.0
2020-09-22 10:35:00,75.75,75.87,75.68,75.69,8240.0,74.2883,74.4059,74.2196,74.2294,8240.0
2020-09-22 10:40:00,75.7,75.83,75.58,75.59,14793.0,74.2392,74.3667,74.1215,74.1314,14793.0
2020-09-22 10:45:00,75.55,75.62,75.33,75.34,13236.0,74.0921,74.1608,73.8764,73.8862,13236.0
2020-09-22 10:50:00,75.35,75.64,75.35,75.6,8055.0,73.896,74.1804,73.896,74.1412,8055.0
2020-09-22 10:55:00,75.56,75.57,75.22,75.22,10839.0,74.1019,74.1117,73.7685,73.7685,10839.0
2020-09-22 11:00:00,75.24,75.38,75.2,75.31,11092.0,73.7881,73.9254,73.7489,73.8568,11092.0
2020-09-22 11:05:00,75.28,75.44,75.2,75.37,20281.0,73.8273,73.9842,73.7489,73.9156,20281.0
2020-09-22 11:10:00,75.42,75.5,75.29,75.49,6362.0,73.9646,74.0431,73.8371,74.0333,6362.0
2020-09-22 11:15:00,75.46,75.7,75.46,75.7,8198.0,74.0039,74.2392,74.0039,74.2392,8198.0
2020-09-22 11:20:00,75.7,75.78,75.61,75.78,9651.0,74.2392,74.3177,74.151,74.3177,9651.0
2020-09-22 11:25:00,75.78,75.79,75.56,75.56,7785.0,74.3177,74.3275,74.1019,74.1019,7785.0
2020-09-22 11:30:00,75.62,75.65,75.44,75.44,10066.0,74.1608,74.1902,73.9842,73.9842,10066.0
2020-09-22 11:35:00,75.46,75.83,75.43,75.81,9018.0,74.0039,74.3667,73.9744,74.3471,9018.0
2020-09-22 11:40:00,75.83,75.94,75.79,75.79,5001.0,74.3667,74.4746,74.3275,74.3275,5001.0
2020-09-22 11:45:00,75.79,76.0,75.79,75.92,10029.0,74.3275,74.5334,74.3275,74.455,10029.0
2020-09-22 11:50:00,75.94,75.96,75.83,75.92,10039.0,74.4746,74.4942,74.3667,74.455,10039.0
2020-09-22 11:55:00,75.93,76.03,75.89,76.03,6200.0,74.4648,74.5629,74.4256,74.5629,6200.0
2020-09-22 12:00:00,76.01,76.12,76.01,76.09,13282.0,74.5432,74.6511,74.5432,74.6217,13282.0
2020-09-22 12:05:00,76.1,76.1,75.99,76.05,16339.0,74.6315,74.6315,74.5236,74.5825,16339.0
2020-09-22 12:10:00,76.03,76.2,76.02,76.14,6089.0,74.5629,74.7296,74.5531,74.6707,6089.0
2020-09-22 12:15:00,76.13,76.13,75.94,75.95,5776.0,74.6609,74.6609,74.4746,74.4844,5776.0
2020-09-22 12:20:00,75.94,76.01,75.91,75.96,5498.0,74.4746,74.5432,74.4452,74.4942,5498.0
2020-09-22 12:25:00,75.93,76.05,75.9,76.01,6251.0,74.4648,74.5825,74.4354,74.5432,6251.0
2020-09-22 12:30:00,76.09,76.1,75.99,75.99,7427.0,74.6217,74.6315,74.5236,74.5236,7427.0
2020-09-22 12:35:00,76.0,76.13,75.97,76.08,6050.0,74.5334,74.6609,74.504,74.6119,6050.0
2020-09-22 12:40:00,76.08,76.08,76.03,76.05,5495.0,74.6119,74.6119,74.5629,74.5825,5495.0
2020-09-22 12:45:00,76.05,76.05,75.87,75.95,14662.0,74.5825,74.5825,74.4059,74.4844,14662.0
2020-09-22 12:50:00,75.92,75.96,75.83,75.88,12916.0,74.455,74.4942,74.3667,74.4158,12916.0
2020-09-22 12:55:00,75.87,75.87,75.77,75.81,16717.0,74.4059,74.4059,74.3079,74.3471,16717.0
2020-09-22 13:00:00,75.84,75.99,75.79,75.98,9879.0,74.3765,74.5236,74.3275,74.5138,9879.0
2020-09-22 13:05:00,75.98,76.14,75.94,76.12,6547.0,74.5138,74.6707,74.4746,74.6511,6547.0
2020-09-22 13:10:00,76.1,76.34,76.1,76.34,11065.0,74.6315,74.8669,74.6315,74.8669,11065.0
2020-09-22 13:15:00,76.33,76.47,76.32,76.41,9127.0,74.8571,74.9944,74.8473,74.9355,9127.0
2020-09-22 13:20:00,76.41,76.42,76.31,76.32,6707.0,74.9355,74.9453,74.8375,74.8473,6707.0
2020-09-22 13:25:00,76.32,76.38,76.3,76.38,4763.0,74.8473,74.9061,74.8276,74.9061,4763.0
2020-09-22 13:30:00,76.38,76.46,76.32,76.32,12661.0,74.9061,74.9846,74.8473,74.8473,12661.0
2020-09-22 13:35:00,76.28,76.37,76.22,76.37,6729.0,74.808,74.8963,74.7492,74.8963,6729.0
2020-09-22 13:40:00,76.4,76.57,76.38,76.57,13199.0,74.9257,75.0924,74.9061,75.0924,13199.0
2020-09-22 13:45:00,76.55,76.57,76.49,76.55,12287.0,75.0728,75.0924,75.014,75.0728,12287.0
2020-09-22 13:50:00,76.55,76.62,76.48,76.56,16241.0,75.0728,75.1415,75.0042,75.0826,16241.0
2020-09-22 13:55:00,76.55,76.59,76.52,76.52,11641.0,75.0728,75.1121,75.0434,75.0434,11641.0
2020-09-22 14:00:00,76.53,76.75,76.53,76.74,22173.0,75.0532,75.269,75.0532,75.2592,22173.0
2020-09-22 14:05:00,76.72,76.73,76.61,76.61,8249.0,75.2395,75.2494,75.1317,75.1317,8249.0
2020-09-22 14:10:00,76.61,76.76,76.58,76.7,7819.0,75.1317,75.2788,75.1022,75.2199,7819.0
2020-09-22 14:15:00,76.73,76.76,76.68,76.73,7410.0,75.2494,75.2788,75.2003,75.2494,7410.0
2020-09-22 14:20:00,76.71,76.71,76.52,76.52,8783.0,75.2297,75.2297,75.0434,75.0434,8783.0
2020-09-22 14:25:00,76.55,76.65,76.53,76.62,7910.0,75.0728,75.1709,75.0532,75.1415,7910.0
2020-09-22 14:30:00,76.66,76.66,76.51,76.54,11185.0,75.1807,75.1807,75.0336,75.063,11185.0
2020-09-22 14:35:00,76.53,76.63,76.5,76.59,9124.0,75.0532,75.1513,75.0238,75.1121,9124.0
2020-09-22 14:40:00,76.58,76.63,76.5,76.55,9949.0,75.1022,75.1513,75.0238,75.0728,9949.0
2020-09-22 14:45:00,76.56,76.59,76.52,76.55,6568.0,75.0826,75.1121,75.0434,75.0728,6568.0
2020-09-22 14:50:00,76.54,76.63,76.54,76.6,10346.0,75.063,75.1513,75.063,75.1219,10346.0
2020-09-22 14:55:00,76.6,76.78,76.59,76.63,10595.0,75.1219,75.2984,75.1121,75.1513,10595.0
2020-09-22 15:00:00,76.61,76.63,76.53,76.56,9592.0,75.1317,75.1513,75.0532,75.0826,9592.0
2020-09-22 15:05:00,76.55,76.66,76.55,76.62,10753.0,75.0728,75.1807,75.0728,75.1415,10753.0
2020-09-22 15:10:00,76.63,76.65,76.39,76.41,27882.0,75.1513,75.1709,74.9159,74.9355,27882.0
2020-09-22 15:15:00,76.42,76.45,76.33,76.38,11998.0,74.9453,74.9748,74.8571,74.9061,11998.0
2020-09-22 15:20:00,76.39,76.46,76.34,76.42,12638.0,74.9159,74.9846,74.8669,74.9453,12638.0
2020-09-22 15:25:00,76.43,76.57,76.43,76.49,17370.0,74.9551,75.0924,74.9551,75.014,17370.0
2020-09-22 15:30:00,76.51,76.53,76.39,76.48,20120.0,75.0336,75.0532,74.9159,75.0042,20120.0
2020-09-22 15:35:00,76.48,76.63,76.48,76.59,17343.0,75.0042,75.1513,75.0042,75.1121,17343.0
2020-09-22 15:40:00,76.58,76.68,76.58,76.65,22926.0,75.1022,75.2003,75.1022,75.1709,22926.0
2020-09-22 15:45:00,76.66,76.85,76.64,76.75,32060.0,75.1807,75.367,75.1611,75.269,32060.0
2020-09-22 15:50:00,76.74,76.74,76.48,76.57,67596.0,75.2592,75.2592,75.0042,75.0924,67596.0
2020-09-22 15:55:00,76.58,76.69,76.46,76.56,80916.0,75.1022,75.2101,74.9846,75.0826,80916.0
2020-09-23 09:30:00,76.86,77.4,76.67,77.18,44727.0,75.3768,75.9064,75.1905,75.6907,44727.0
2020-09-23 09:35:00,77.35,77.58,77.13,77.54,21315.0,75.8574,76.083,75.6416,76.0437,21315.0
2020-09-23 09:40:00,77.53,77.67,77.42,77.55,9952.0,76.0339,76.1712,75.926,76.0535,9952.0
2020-09-23 09:45:00,77.5,77.83,77.44,77.8,12404.0,76.0045,76.3281,75.9457,76.2987,12404.0
2020-09-23 09:50:00,77.78,77.78,77.21,77.21,8719.0,76.2791,76.2791,75.7201,75.7201,8719.0
2020-09-23 09:55:00,77.38,77.51,77.28,77.3,15600.0,75.8868,76.0143,75.7887,75.8084,15600.0
2020-09-23 10:00:00,77.26,77.75,77.22,77.69,156592.0,75.7691,76.2497,75.7299,76.1908,156592.0
2020-09-23 10:05:00,77.7,77.7,77.28,77.38,21172.0,76.2006,76.2006,75.7887,75.8868,21172.0
2020-09-23 10:10:00,77.33,77.5,77.17,77.49,15503.0,75.8378,76.0045,75.6809,75.9947,15503.0
2020-09-23 10:15:00,77.52,77.65,77.33,77.52,14319.0,76.0241,76.1516,75.8378,76.0241,14319.0
2020-09-23 10:20:00,77.52,77.62,77.45,77.59,11153.0,76.0241,76.1222,75.9555,76.0928,11153.0
2020-09-23 10:25:00,77.58,77.83,77.58,77.74,46368.0,76.083,76.3281,76.083,76.2399,46368.0
2020-09-23 10:30:00,77.74,77.75,77.61,77.62,12839.0,76.2399,76.2497,76.1124,76.1222,12839.0
2020-09-23 10:35:00,77.62,77.62,77.36,77.44,8214.0,76.1222,76.1222,75.8672,75.9457,8214.0
2020-09-23 10:40:00,77.45,77.74,77.44,77.53,10903.0,75.9555,76.2399,75.9457,76.0339,10903.0
2020-09-23 10:45:00,77.56,77.73,77.55,77.67,16891.0,76.0633,76.2301,76.0535,76.1712,16891.0
2020-09-23 10:50:00,77.65,77.76,77.62,77.76,13269.0,76.1516,76.2595,76.1222,76.2595,13269.0
2020-09-23 10:55:00,77.78,77.86,77.58,77.67,19961.0,76.2791,76.3575,76.083,76.1712,19961.0
2020-09-23 11:00:00,77.66,77.85,77.64,77.75,10776.0,76.1614,76.3477,76.1418,76.2497,10776.0
2020-09-23 11:05:00,77.75,78.01,77.73,78.01,11229.0,76.2497,76.5047,76.2301,76.5047,11229.0
2020-09-23 11:10:00,78.01,78.07,77.86,77.87,9046.0,76.5047,76.5635,76.3575,76.3674,9046.0
2020-09-23 11:15:00,77.84,78.0,77.73,77.76,10335.0,76.3379,76.4948,76.2301,76.2595,10335.0
2020-09-23 11:20:00,77.78,77.79,77.62,77.67,11698.0,76.2791,76.2889,76.1222,76.1712,11698.0
2020-09-23 11:25:00,77.66,77.73,77.6,77.7,25153.0,76.1614,76.2301,76.1026,76.2006,25153.0
2020-09-23 11:30:00,77.68,77.75,77.63,77.71,14780.0,76.181,76.2497,76.132,76.2104,14780.0
2020-09-23 11:35:00,77.69,77.92,77.64,77.84,11685.0,76.1908,76.4164,76.1418,76.3379,11685.0
2020-09-23 11:40:00,77.84,77.92,77.82,77.88,14843.0,76.3379,76.4164,76.3183,76.3772,14843.0
2020-09-23 11:45:00,77.86,77.86,77.67,77.71,27952.0,76.3575,76.3575,76.1712,76.2104,27952.0
2020-09-23 11:50:00,77.7,77.74,77.26,77.36,22737.0,76.2006,76.2399,75.7691,75.8672,22737.0
2020-09-23 11:55:00,77.36,77.36,77.11,77.12,15884.0,75.8672,75.8672,75.622,75.6318,15884.0
2020-09-23 12:00:00,77.1,77.36,77.08,77.24,9545.0,75.6122,75.8672,75.5926,75.7495,9545.0
2020-09-23 12:05:00,77.25,77.47,77.18,77.39,6644.0,75.7593,75.9751,75.6907,75.8966,6644.0
2020-09-23 12:10:00,77.4,77.52,77.34,77.42,5485.0,75.9064,76.0241,75.8476,75.926,5485.0
2020-09-23 12:15:00,77.46,77.46,77.26,77.27,6687.0,75.9653,75.9653,75.7691,75.7789,6687.0
2020-09-23 12:20:00,77.27,77.33,77.14,77.2,4493.0,75.7789,75.8378,75.6514,75.7103,4493.0
2020-09-23 12:25:00,77.2,77.31,77.2,77.28,6019.0,75.7103,75.8182,75.7103,75.7887,6019.0
2020-09-23 12:30:00,77.28,77.34,77.09,77.14,8748.0,75.7887,75.8476,75.6024,75.6514,8748.0
2020-09-23 12:35:00,77.14,77.29,77.04,77.29,7300.0,75.6514,75.7985,75.5534,75.7985,7300.0
2020-09-23 12:40:00,77.26,77.33,77.19,77.29,7031.0,75.7691,75.8378,75.7005,75.7985,7031.0
2020-09-23 12:45:00,77.33,77.37,77.27,77.37,4571.0,75.8378,75.877,75.7789,75.877,4571.0
2020-09-23 12:50:00,77.36,77.51,77.35,77.44,8502.0,75.8672,76.0143,75.8574,75.9457,8502.0
2020-09-23 12:55:00,77.47,77.55,77.45,77.48,6145.0,75.9751,76.0535,75.9555,75.9849,6145.0
2020-09-23 13:00:00,77.48,77.48,77.34,77.41,4500.0,75.9849,75.9849,75.8476,75.9162,4500.0
2020-09-23 13:05:00,77.39,77.51,77.35,77.51,6055.0,75.8966,76.0143,75.8574,76.0143,6055.0
2020-09-23 13:10:00,77.54,77.55,77.4,77.4,11291.0,76.0437,76.0535,75.9064,75.9064,11291.0
2020-09-23 13:15:00,77.4,77.45,77.34,77.42,5525.0,75.9064,75.9555,75.8476,75.926,5525.0
2020-09-23 13:20:00,77.42,77.45,77.4,77.45,10877.0,75.926,75.9555,75.9064,75.9555,10877.0
2020-09-23 13:25:00,77.45,77.45,77.21,77.26,11009.0,75.9555,75.9555,75.7201,75.7691,11009.0
2020-09-23 13:30:00,77.27,77.27,77.16,77.26,10165.0,75.7789,75.7789,75.6711,75.7691,10165.0
2020-09-23 13:35:00,77.2,77.24,77.16,77.16,5462.0,75.7103,75.7495,75.6711,75.6711,5462.0
2020-09-23 13:40:00,77.16,77.18,77.08,77.08,8161.0,75.6711,75.6907,75.5926,75.5926,8161.0
2020-09-23 13:45:00,77.07,77.18,77.03,77.14,49312.0,75.5828,75.6907,75.5436,75.6514,49312.0
2020-09-23 13:50:00,77.12,77.16,76.89,76.97,102820.0,75.6318,75.6711,75.4063,75.4847,102820.0
2020-09-23 13:55:00,76.98,77.06,76.91,76.99,16902.0,75.4945,75.573,75.4259,75.5043,16902.0
2020-09-23 14:00:00,76.98,76.98,76.76,76.8,12260.0,75.4945,75.4945,75.2788,75.318,12260.0
2020-09-23 14:05:00,76.8,76.87,76.65,76.65,12079.0,75.318,75.3867,75.1709,75.1709,12079.0
2020-09-23 14:10:00,76.68,76.7,76.53,76.59,13614.0,75.2003,75.2199,75.0532,75.1121,13614.0
2020-09-23 14:15:00,76.53,76.54,76.17,76.21,14605.0,75.0532,75.063,74.7002,74.7394,14605.0
2020-09-23 14:20:00,76.24,76.39,76.15,76.32,16136.0,74.7688,74.9159,74.6805,74.8473,16136.0
2020-09-23 14:25:00,76.27,76.43,76.25,76.33,9860.0,74.7982,74.9551,74.7786,74.8571,9860.0
2020-09-23 14:30:00,76.3,76.38,76.1,76.3,7303.0,74.8276,74.9061,74.6315,74.8276,7303.0
2020-09-23 14:35:00,76.32,76.39,76.26,76.34,7703.0,74.8473,74.9159,74.7884,74.8669,7703.0
2020-09-23 14:40:00,76.34,76.34,76.11,76.17,14314.0,74.8669,74.8669,74.6413,74.7002,14314.0
2020-09-23 14:45:00,76.18,76.22,75.95,76.0,35349.0,74.71,74.7492,74.4844,74.5334,35349.0
2020-09-23 14:50:00,75.98,76.11,75.8,75.8,35169.0,74.5138,74.6413,74.3373,74.3373,35169.0
2020-09-23 14:55:00,75.8,75.87,75.66,75.79,14955.0,74.3373,74.4059,74.2,74.3275,14955.0
2020-09-23 15:00:00,75.8,75.92,75.55,75.55,14238.0,74.3373,74.455,74.0921,74.0921,14238.0
2020-09-23 15:05:00,75.57,75.66,75.44,75.63,11782.0,74.1117,74.2,73.9842,74.1706,11782.0
2020-09-23 15:10:00,75.61,75.91,75.58,75.81,12685.0,74.151,74.4452,74.1215,74.3471,12685.0
2020-09-23 15:15:00,75.78,75.79,75.54,75.75,12552.0,74.3177,74.3275,74.0823,74.2883,12552.0
2020-09-23 15:20:00,75.73,75.89,75.63,75.63,17217.0,74.2686,74.4256,74.1706,74.1706,17217.0
2020-09-23 15:25:00,75.67,75.79,75.49,75.79,14234.0,74.2098,74.3275,74.0333,74.3275,14234.0
2020-09-23 15:30:00,75.77,75.82,75.56,75.65,17162.0,74.3079,74.3569,74.1019,74.1902,17162.0
2020-09-23 15:35:00,75.65,75.77,75.57,75.68,15994.0,74.1902,74.3079,74.1117,74.2196,15994.0
2020-09-23 15:40:00,75.71,75.81,75.63,75.7,16937.0,74.249,74.3471,74.1706,74.2392,16937.0
2020-09-23 15:45:00,75.68,75.76,75.38,75.44,25506.0,74.2196,74.2981,73.9254,73.9842,25506.0
2020-09-23 15:50:00,75.38,75.38,75.13,75.19,43998.0,73.9254,73.9254,73.6802,73.7391,43998.0
2020-09-23 15:55:00,75.18,75.41,75.18,75.4,80442.0,73.7293,73.9548,73.7293,73.945,80442.0
2020-09-24 09:30:00,74.71,75.47,74.71,75.06,27578.0,73.2683,74.0137,73.2683,73.6116,27578.0
2020-09-24 09:35:00,75.01,75.39,74.91,75.39,30246.0,73.5625,73.9352,73.4645,73.9352,30246.0
2020-09-24 09:40:00,75.41,75.79,75.38,75.63,88262.0,73.9548,74.3275,73.9254,74.1706,88262.0
2020-09-24 09:45:00,75.61,76.37,75.56,76.19,13668.0,74.151,74.8963,74.1019,74.7198,13668.0
2020-09-24 09:50:00,76.24,76.44,76.22,76.36,10375.0,74.7688,74.9649,74.7492,74.8865,10375.0
2020-09-24 09:55:00,76.45,76.47,76.17,76.39,8324.0,74.9748,74.9944,74.7002,74.9159,8324.0
2020-09-24 10:00:00,76.47,76.87,76.45,76.69,12576.0,74.9944,75.3867,74.9748,75.2101,12576.0
2020-09-24 10:05:00,76.7,76.95,76.67,76.94,10294.0,75.2199,75.4651,75.1905,75.4553,10294.0
2020-09-24 10:10:00,76.93,76.93,76.61,76.84,7306.0,75.4455,75.4455,75.1317,75.3572,7306.0
2020-09-24 10:15:00,76.84,77.16,76.83,76.91,12624.0,75.3572,75.6711,75.3474,75.4259,12624.0
2020-09-24 10:20:00,76.9,76.9,76.56,76.59,11151.0,75.4161,75.4161,75.0826,75.1121,11151.0
2020-09-24 10:25:00,76.68,76.83,76.64,76.81,7938.0,75.2003,75.3474,75.1611,75.3278,7938.0
2020-09-24 10:30:00,76.75,76.75,76.38,76.45,53381.0,75.269,75.269,74.9061,74.9748,53381.0
2020-09-24 10:35:00,76.45,76.55,76.34,76.39,7644.0,74.9748,75.0728,74.8669,74.9159,7644.0
2020-09-24 10:40:00,76.41,76.85,76.41,76.65,59245.0,74.9355,75.367,74.9355,75.1709,59245.0
2020-09-24 10:45:00,76.73,77.09,76.72,76.85,35130.0,75.2494,75.6024,75.2395,75.367,35130.0
2020-09-24 10:50:00,76.81,76.93,76.64,76.93,7780.0,75.3278,75.4455,75.1611,75.4455,7780.0
2020-09-24 10:55:00,76.97,77.05,76.79,76.88,8899.0,75.4847,75.5632,75.3082,75.3965,8899.0
2020-09-24 11:00:00,76.89,76.93,76.68,76.78,4957.0,75.4063,75.4455,75.2003,75.2984,4957.0
2020-09-24 11:05:00,76.75,76.81,76.38,76.51,8906.0,75.269,75.3278,74.9061,75.0336,8906.0
2020-09-24 11:10:00,76.5,76.74,76.44,76.73,8981.0,75.0238,75.2592,74.9649,75.2494,8981.0
2020-09-24 11:15:00,76.77,76.77,76.5,76.61,5132.0,75.2886,75.2886,75.0238,75.1317,5132.0
2020-09-24 11:20:00,76.61,76.93,76.54,76.87,13008.0,75.1317,75.4455,75.063,75.3867,13008.0
2020-09-24 11:25:00,76.89,76.92,76.77,76.78,7356.0,75.4063,75.4357,75.2886,75.2984,7356.0
2020-09-24 11:30:00,76.8,76.98,76.78,76.92,7150.0,75.318,75.4945,75.2984,75.4357,7150.0
2020-09-24 11:35:00,76.91,77.11,76.91,77.04,5640.0,75.4259,75.622,75.4259,75.5534,5640.0
2020-09-24 11:40:00,77.04,77.14,76.93,76.93,8352.0,75.5534,75.6514,75.4455,75.4455,8352.0
2020-09-24 11:45:00,76.99,76.99,76.75,76.79,6151.0,75.5043,75.5043,75.269,75.3082,6151.0
2020-09-24 11:50:00,76.77,76.89,76.7,76.73,8426.0,75.2886,75.4063,75.2199,75.2494,8426.0
2020-09-24 11:55:00,76.75,77.05,76.74,77.04,8515.0,75.269,75.5632,75.2592,75.5534,8515.0
2020-09-24 12:00:00,77.05,77.11,77.0,77.06,6277.0,75.5632,75.622,75.5141,75.573,6277.0
2020-09-24 12:05:00,77.07,77.17,76.98,77.07,5310.0,75.5828,75.6809,75.4945,75.5828,5310.0
2020-09-24 12:10:00,77.06,77.07,76.96,76.98,3622.0,75.573,75.5828,75.4749,75.4945,3622.0
2020-09-24 12:15:00,76.94,77.05,76.74,76.82,9657.0,75.4553,75.5632,75.2592,75.3376,9657.0
2020-09-24 12:20:00,76.82,76.92,76.76,76.81,5408.0,75.3376,75.4357,75.2788,75.3278,5408.0
2020-09-24 12:25:00,76.84,76.94,76.78,76.78,9016.0,75.3572,75.4553,75.2984,75.2984,9016.0
2020-09-24 12:30:00,76.78,76.78,76.54,76.54,4436.0,75.2984,75.2984,75.063,75.063,4436.0
2020-09-24 12:35:00,76.56,76.66,76.48,76.48,3853.0,75.0826,75.1807,75.0042,75.0042,3853.0
2020-09-24 12:40:00,76.46,76.61,76.39,76.61,23783.0,74.9846,75.1317,74.9159,75.1317,23783.0
2020-09-24 12:45:00,76.61,76.78,76.61,76.77,4381.0,75.1317,75.2984,75.1317,75.2886,4381.0
2020-09-24 12:50:00,76.78,76.79,76.68,76.71,3649.0,75.2984,75.3082,75.2003,75.2297,3649.0
2020-09-24 12:55:00,76.74,76.97,76.74,76.95,5869.0,75.2592,75.4847,75.2592,75.4651,5869.0
2020-09-24 13:00:00,76.94,77.09,76.91,77.09,5100.0,75.4553,75.6024,75.4259,75.6024,5100.0
2020-09-24 13:05:00,77.02,77.15,77.02,77.08,8780.0,75.5338,75.6612,75.5338,75.5926,8780.0
2020-09-24 13:10:00,77.09,77.25,77.09,77.19,11124.0,75.6024,75.7593,75.6024,75.7005,11124.0
2020-09-24 13:15:00,77.17,77.36,77.14,77.16,20029.0,75.6809,75.8672,75.6514,75.6711,20029.0
2020-09-24 13:20:00,77.18,77.39,77.18,77.33,8392.0,75.6907,75.8966,75.6907,75.8378,8392.0
2020-09-24 13:25:00,77.32,77.6,77.3,77.52,23087.0,75.828,76.1026,75.8084,76.0241,23087.0
2020-09-24 13:30:00,77.53,77.6,77.49,77.54,11550.0,76.0339,76.1026,75.9947,76.0437,11550.0
2020-09-24 13:35:00,77.51,77.51,77.35,77.44,8662.0,76.0143,76.0143,75.8574,75.9457,8662.0
2020-09-24 13:40:00,77.45,77.52,77.28,77.38,6515.0,75.9555,76.0241,75.7887,75.8868,6515.0
2020-09-24 13:45:00,77.45,77.45,77.25,77.28,4993.0,75.9555,75.9555,75.7593,75.7887,4993.0
2020-09-24 13:50:00,77.29,77.4,77.27,77.31,8513.0,75.7985,75.9064,75.7789,75.8182,8513.0
2020-09-24 13:55:00,77.3,77.34,77.14,77.15,8341.0,75.8084,75.8476,75.6514,75.6612,8341.0
2020-09-24 14:00:00,77.18,77.25,77.06,77.2,5855.0,75.6907,75.7593,75.573,75.7103,5855.0
2020-09-24 14:05:00,77.22,77.26,77.14,77.22,5750.0,75.7299,75.7691,75.6514,75.7299,5750.0
2020-09-24 14:10:00,77.2,77.21,77.14,77.2,4969.0,75.7103,75.7201,75.6514,75.7103,4969.0
2020-09-24 14:15:00,77.24,77.3,76.95,76.95,8894.0,75.7495,75.8084,75.4651,75.4651,8894.0
2020-09-24 14:20:00,76.96,77.01,76.86,76.86,7723.0,75.4749,75.5239,75.3768,75.3768,7723.0
2020-09-24 14:25:00,76.86,76.94,76.8,76.84,8576.0,75.3768,75.4553,75.318,75.3572,8576.0
2020-09-24 14:30:00,76.88,76.96,76.79,76.91,6850.0,75.3965,75.4749,75.3082,75.4259,6850.0
2020-09-24 14:35:00,76.9,77.05,76.82,77.05,8658.0,75.4161,75.5632,75.3376,75.5632,8658.0
2020-09-24 14:40:00,77.06,77.2,77.01,77.17,5664.0,75.573,75.7103,75.5239,75.6809,5664.0
2020-09-24 14:45:00,77.18,77.18,76.82,76.82,6786.0,75.6907,75.6907,75.3376,75.3376,6786.0
2020-09-24 14:50:00,76.83,76.88,76.62,76.65,8456.0,75.3474,75.3965,75.1415,75.1709,8456.0
2020-09-24 14:55:00,76.69,76.72,76.56,76.59,13138.0,75.2101,75.2395,75.0826,75.1121,13138.0
2020-09-24 15:00:00,76.63,76.71,76.46,76.47,12460.0,75.1513,75.2297,74.9846,74.9944,12460.0
2020-09-24 15:05:00,76.49,76.55,76.35,76.48,9184.0,75.014,75.0728,74.8767,75.0042,9184.0
2020-09-24 15:10:00,76.39,76.65,76.31,76.63,6924.0,74.9159,75.1709,74.8375,75.1513,6924.0
2020-09-24 15:15:00,76.6,76.7,76.49,76.49,7784.0,75.1219,75.2199,75.014,75.014,7784.0
2020-09-24 15:20:00,76.54,76.54,76.15,76.22,14191.0,75.063,75.063,74.6805,74.7492,14191.0
2020-09-24 15:25:00,76.26,76.41,76.14,76.38,20655.0,74.7884,74.9355,74.6707,74.9061,20655.0
2020-09-24 15:30:00,76.35,76.44,76.25,76.42,174425.0,74.8767,74.9649,74.7786,74.9453,174425.0
2020-09-24 15:35:00,76.41,76.52,76.3,76.5,144817.0,74.9355,75.0434,74.8276,75.0238,144817.0
2020-09-24 15:40:00,76.5,76.56,76.43,76.56,64734.0,75.0238,75.0826,74.9551,75.0826,64734.0
2020-09-24 15:45:00,76.56,76.94,76.34,76.34,46249.0,75.0826,75.4553,74.8669,74.8669,46249.0
2020-09-24 15:50:00,76.31,76.5,76.23,76.39,107163.0,74.8375,75.0238,74.759,74.9159,107163.0
2020-09-24 15:55:00,76.43,76.45,76.21,76.25,171364.0,74.9551,74.9748,74.7394,74.7786,171364.0
2020-09-25 09:30:00,76.34,76.8,76.07,76.28,33313.0,74.8669,75.318,74.6021,74.808,33313.0
2020-09-25 09:35:00,76.31,76.4,76.06,76.2,16363.0,74.8375,74.9257,74.5923,74.7296,16363.0
2020-09-25 09:40:00,76.17,76.44,76.14,76.18,15315.0,74.7002,74.9649,74.6707,74.71,15315.0
2020-09-25 09:45:00,76.18,76.18,75.44,75.49,17953.0,74.71,74.71,73.9842,74.0333,17953.0
2020-09-25 09:50:00,75.5,75.73,75.41,75.64,13394.0,74.0431,74.2686,73.9548,74.1804,13394.0
2020-09-25 09:55:00,75.78,76.21,75.68,76.21,18120.0,74.3177,74.7394,74.2196,74.7394,18120.0
2020-09-25 10:00:00,76.25,76.33,76.01,76.1,12917.0,74.7786,74.8571,74.5432,74.6315,12917.0
2020-09-25 10:05:00,76.1,76.15,75.92,76.04,10194.0,74.6315,74.6805,74.455,74.5727,10194.0
2020-09-25 10:10:00,76.04,76.04,75.47,75.75,50627.0,74.5727,74.5727,74.0137,74.2883,50627.0
2020-09-25 10:15:00,75.73,76.07,75.71,76.07,20524.0,74.2686,74.6021,74.249,74.6021,20524.0
2020-09-25 10:20:00,76.05,76.38,75.92,76.31,8290.0,74.5825,74.9061,74.455,74.8375,8290.0
2020-09-25 10:25:00,76.33,76.46,76.27,76.37,4435.0,74.8571,74.9846,74.7982,74.8963,4435.0
2020-09-25 10:30:00,76.35,76.5,76.23,76.46,5650.0,74.8767,75.0238,74.759,74.9846,5650.0
2020-09-25 10:35:00,76.43,76.6,76.32,76.6,6881.0,74.9551,75.1219,74.8473,75.1219,6881.0
2020-09-25 10:40:00,76.67,76.77,76.51,76.71,8152.0,75.1905,75.2886,75.0336,75.2297,8152.0
2020-09-25 10:45:00,76.71,76.72,76.5,76.53,6105.0,75.2297,75.2395,75.0238,75.0532,6105.0
2020-09-25 10:50:00,76.52,76.85,76.51,76.8,10896.0,75.0434,75.367,75.0336,75.318,10896.0
2020-09-25 10:55:00,76.81,76.81,76.55,76.58,10395.0,75.3278,75.3278,75.0728,75.1022,10395.0
2020-09-25 11:00:00,76.67,76.68,76.4,76.44,7311.0,75.1905,75.2003,74.9257,74.9649,7311.0
2020-09-25 11:05:00,76.39,76.61,76.37,76.59,6355.0,74.9159,75.1317,74.8963,75.1121,6355.0
2020-09-25 11:10:00,76.59,76.77,76.57,76.71,15237.0,75.1121,75.2886,75.0924,75.2297,15237.0
2020-09-25 11:15:00,76.69,76.87,76.69,76.87,13186.0,75.2101,75.3867,75.2101,75.3867,13186.0
2020-09-25 11:20:00,76.88,77.06,76.84,77.04,12688.0,75.3965,75.573,75.3572,75.5534,12688.0
2020-09-25 11:25:00,77.03,77.19,77.02,77.12,11904.0,75.5436,75.7005,75.5338,75.6318,11904.0
2020-09-25 11:30:00,77.13,77.16,77.01,77.15,7374.0,75.6416,75.6711,75.5239,75.6612,7374.0
2020-09-25 11:35:00,77.12,77.13,77.01,77.01,7422.0,75.6318,75.6416,75.5239,75.5239,7422.0
2020-09-25 11:40:00,77.01,77.03,76.84,76.85,7415.0,75.5239,75.5436,75.3572,75.367,7415.0
2020-09-25 11:45:00,76.85,76.93,76.74,76.74,8520.0,75.367,75.4455,75.2592,75.2592,8520.0
2020-09-25 11:50:00,76.78,76.78,76.73,76.77,4675.0,75.2984,75.2984,75.2494,75.2886,4675.0
2020-09-25 11:55:00,76.79,76.83,76.71,76.72,7652.0,75.3082,75.3474,75.2297,75.2395,7652.0
2020-09-25 12:00:00,76.72,76.9,76.72,76.9,4683.0,75.2395,75.4161,75.2395,75.4161,4683.0
2020-09-25 12:05:00,76.89,77.03,76.85,77.03,6561.0,75.4063,75.5436,75.367,75.5436,6561.0
2020-09-25 12:10:00,77.01,77.06,76.95,77.06,10649.0,75.5239,75.573,75.4651,75.573,10649.0
2020-09-25 12:15:00,77.06,77.09,76.92,76.98,8331.0,75.573,75.6024,75.4357,75.4945,8331.0
2020-09-25 12:20:00,76.98,77.11,76.98,77.08,6611.0,75.4945,75.622,75.4945,75.5926,6611.0
2020-09-25 12:25:00,77.06,77.06,76.92,77.06,4654.0,75.573,75.573,75.4357,75.573,4654.0
2020-09-25 12:30:00,77.09,77.09,76.9,76.91,5080.0,75.6024,75.6024,75.4161,75.4259,5080.0
2020-09-25 12:35:00,76.9,77.03,76.88,77.03,19546.0,75.4161,75.5436,75.3965,75.5436,19546.0
2020-09-25 12:40:00,77.04,77.15,77.04,77.15,4854.0,75.5534,75.6612,75.5534,75.6612,4854.0
2020-09-25 12:45:00,77.13,77.2,77.11,77.17,5570.0,75.6416,75.7103,75.622,75.6809,5570.0
2020-09-25 12:50:00,77.17,77.44,77.16,77.43,5962.0,75.6809,75.9457,75.6711,75.9358,5962.0
2020-09-25 12:55:00,77.44,77.44,77.38,77.4,5660.0,75.9457,75.9457,75.8868,75.9064,5660.0
2020-09-25 13:00:00,77.4,77.49,77.33,77.49,8102.0,75.9064,75.9947,75.8378,75.9947,8102.0
2020-09-25 13:05:00,77.45,77.64,77.44,77.46,10708.0,75.9555,76.1418,75.9457,75.9653,10708.0
2020-09-25 13:10:00,77.48,77.53,77.46,77.51,6166.0,75.9849,76.0339,75.9653,76.0143,6166.0
2020-09-25 13:15:00,77.5,77.55,77.41,77.41,5204.0,76.0045,76.0535,75.9162,75.9162,5204.0
2020-09-25 13:20:00,77.45,77.46,77.29,77.32,11851.0,75.9555,75.9653,75.7985,75.828,11851.0
2020-09-25 13:25:00,77.34,77.43,77.32,77.38,11053.0,75.8476,75.9358,75.828,75.8868,11053.0
2020-09-25 13:30:00,77.37,77.41,77.32,77.39,6351.0,75.877,75.9162,75.828,75.8966,6351.0
2020-09-25 13:35:00,77.39,77.41,77.34,77.37,5229.0,75.8966,75.9162,75.8476,75.877,5229.0
2020-09-25 13:40:00,77.37,77.52,77.37,77.51,15973.0,75.877,76.0241,75.877,76.0143,15973.0
2020-09-25 13:45:00,77.52,77.58,77.48,77.5,9312.0,76.0241,76.083,75.9849,76.0045,9312.0
2020-09-25 13:50:00,77.51,77.73,77.51,77.7,13165.0,76.0143,76.2301,76.0143,76.2006,13165.0
2020-09-25 13:55:00,77.68,77.71,77.55,77.61,12264.0,76.181,76.2104,76.0535,76.1124,12264.0
2020-09-25 14:00:00,77.63,77.71,77.62,77.71,5605.0,76.132,76.2104,76.1222,76.2104,5605.0
2020-09-25 14:05:00,77.72,77.83,77.62,77.62,8764.0,76.2202,76.3281,76.1222,76.1222,8764.0
2020-09-25 14:10:00,77.64,77.64,77.43,77.51,6942.0,76.1418,76.1418,75.9358,76.0143,6942.0
2020-09-25 14:15:00,77.51,77.68,77.49,77.67,9717.0,76.0143,76.181,75.9947,76.1712,9717.0
2020-09-25 14:20:00,77.66,77.75,77.55,77.65,12393.0,76.1614,76.2497,76.0535,76.1516,12393.0
2020-09-25 14:25:00,77.67,77.7,77.63,77.66,7435.0,76.1712,76.2006,76.132,76.1614,7435.0
2020-09-25 14:30:00,77.64,77.64,77.44,77.5,10335.0,76.1418,76.1418,75.9457,76.0045,10335.0
2020-09-25 14:35:00,77.5,77.57,77.5,77.57,4863.0,76.0045,76.0731,76.0045,76.0731,4863.0
2020-09-25 14:40:00,77.54,77.6,77.47,77.57,6464.0,76.0437,76.1026,75.9751,76.0731,6464.0
2020-09-25 14:45:00,77.63,77.68,77.59,77.63,6610.0,76.132,76.181,76.0928,76.132,6610.0
2020-09-25 14:50:00,77.73,77.81,77.71,77.8,16112.0,76.2301,76.3085,76.2104,76.2987,16112.0
2020-09-25 14:55:00,77.78,77.78,77.61,77.67,10581.0,76.2791,76.2791,76.1124,76.1712,10581.0
2020-09-25 15:00:00,77.66,77.9,77.65,77.84,13066.0,76.1614,76.3968,76.1516,76.3379,13066.0
2020-09-25 15:05:00,77.84,77.98,77.82,77.93,10283.0,76.3379,76.4752,76.3183,76.4262,10283.0
2020-09-25 15:10:00,77.93,78.0,77.8,77.85,9571.0,76.4262,76.4948,76.2987,76.3477,9571.0
2020-09-25 15:15:00,77.86,77.99,77.84,77.97,8838.0,76.3575,76.485,76.3379,76.4654,8838.0
2020-09-25 15:20:00,77.98,77.99,77.9,77.96,11986.0,76.4752,76.485,76.3968,76.4556,11986.0
2020-09-25 15:25:00,77.98,77.99,77.88,77.96,24729.0,76.4752,76.485,76.3772,76.4556,24729.0
2020-09-25 15:30:00,77.97,78.1,77.84,77.88,117255.0,76.4654,76.5929,76.3379,76.3772,117255.0
2020-09-25 15:35:00,77.9,78.07,77.88,77.89,34578.0,76.3968,76.5635,76.3772,76.387,34578.0
2020-09-25 15:40:00,77.89,77.99,77.8,77.96,34409.0,76.387,76.485,76.2987,76.4556,34409.0
2020-09-25 15:45:00,77.96,77.97,77.78,77.97,26212.0,76.4556,76.4654,76.2791,76.4654,26212.0
2020-09-25 15:50:00,77.95,77.95,77.75,77.92,49919.0,76.4458,76.4458,76.2497,76.4164,49919.0
2020-09-25 15:55:00,77.93,77.93,77.67,77.71,86798.0,76.4262,76.4262,76.1712,76.2104,86798.0
2020-09-28 09:30:00,78.66,78.7,77.8,78.1,35431.0,77.1421,77.1813,76.2987,76.5929,35431.0
2020-09-28 09:35:00,78.11,78.21,77.75,78.05,19425.0,76.6027,76.7008,76.2497,76.5439,19425.0
2020-09-28 09:40:00,78.02,78.54,78.0,78.21,37375.0,76.5145,77.0244,76.4948,76.7008,37375.0
2020-09-28 09:45:00,78.22,78.27,77.68,77.71,28370.0,76.7106,76.7596,76.181,76.2104,28370.0
2020-09-28 09:50:00,77.7,77.86,77.57,77.84,14784.0,76.2006,76.3575,76.0731,76.3379,14784.0
2020-09-28 09:55:00,77.83,78.29,77.83,78.13,6371.0,76.3281,76.7792,76.3281,76.6223,6371.0
2020-09-28 10:00:00,78.28,78.33,78.11,78.26,12421.0,76.7694,76.8185,76.6027,76.7498,12421.0
2020-09-28 10:05:00,78.27,78.4,78.09,78.3,19310.0,76.7596,76.8871,76.5831,76.7891,19310.0
2020-09-28 10:10:00,78.32,78.85,78.32,78.82,12304.0,76.8087,77.3284,76.8087,77.299,12304.0
2020-09-28 10:15:00,78.87,79.23,78.84,79.14,43981.0,77.3481,77.7011,77.3186,77.6128,43981.0
2020-09-28 10:20:00,79.1,79.2,78.85,78.88,15746.0,77.5736,77.6717,77.3284,77.3579,15746.0
2020-09-28 10:25:00,78.9,78.95,78.79,78.9,12826.0,77.3775,77.4265,77.2696,77.3775,12826.0
2020-09-28 10:30:00,78.81,79.02,78.74,78.84,9249.0,77.2892,77.4952,77.2206,77.3186,9249.0
2020-09-28 10:35:00,78.84,78.85,78.73,78.78,10213.0,77.3186,77.3284,77.2108,77.2598,10213.0
2020-09-28 10:40:00,78.77,79.07,78.75,79.06,14049.0,77.25,77.5442,77.2304,77.5344,14049.0
2020-09-28 10:45:00,79.05,79.24,79.01,79.07,12062.0,77.5246,77.7109,77.4854,77.5442,12062.0
2020-09-28 10:50:00,79.04,79.04,78.78,78.79,8789.0,77.5148,77.5148,77.2598,77.2696,8789.0
2020-09-28 10:55:00,78.8,78.92,78.8,78.88,13561.0,77.2794,77.3971,77.2794,77.3579,13561.0
2020-09-28 11:00:00,78.87,79.28,78.86,79.15,10706.0,77.3481,77.7501,77.3383,77.6227,10706.0
2020-09-28 11:05:00,79.19,79.37,79.17,79.25,8913.0,77.6619,77.8384,77.6423,77.7207,8913.0
2020-09-28 11:10:00,79.22,79.29,79.14,79.29,8424.0,77.6913,77.76,77.6128,77.76,8424.0
2020-09-28 11:15:00,79.33,79.36,79.2,79.32,9241.0,77.7992,77.8286,77.6717,77.7894,9241.0
2020-09-28 11:20:00,79.36,79.36,79.12,79.19,7400.0,77.8286,77.8286,77.5932,77.6619,7400.0
2020-09-28 11:25:00,79.19,79.2,79.04,79.2,5498.0,77.6619,77.6717,77.5148,77.6717,5498.0
2020-09-28 11:30:00,79.17,79.19,79.01,79.01,5200.0,77.6423,77.6619,77.4854,77.4854,5200.0
2020-09-28 11:35:00,79.01,79.07,78.95,79.04,5920.0,77.4854,77.5442,77.4265,77.5148,5920.0
2020-09-28 11:40:00,79.05,79.05,78.78,78.86,8425.0,77.5246,77.5246,77.2598,77.3383,8425.0
2020-09-28 11:45:00,78.87,78.94,78.72,78.78,6796.0,77.3481,77.4167,77.201,77.2598,6796.0
2020-09-28 11:50:00,78.75,78.88,78.72,78.72,5269.0,77.2304,77.3579,77.201,77.201,5269.0
2020-09-28 11:55:00,78.67,78.68,78.55,78.65,8872.0,77.1519,77.1617,77.0342,77.1323,8872.0
2020-09-28 12:00:00,78.63,78.63,78.51,78.58,6451.0,77.1127,77.1127,76.995,77.0637,6451.0
2020-09-28 12:05:00,78.59,78.69,78.56,78.67,9268.0,77.0735,77.1715,77.044,77.1519,9268.0
2020-09-28 12:10:00,78.69,78.81,78.66,78.8,14818.0,77.1715,77.2892,77.1421,77.2794,14818.0
2020-09-28 12:15:00,78.79,78.84,78.58,78.62,10161.0,77.2696,77.3186,77.0637,77.1029,10161.0
2020-09-28 12:20:00,78.6,78.64,78.47,78.6,2841.0,77.0833,77.1225,76.9558,77.0833,2841.0
2020-09-28 12:25:00,78.58,78.69,78.56,78.69,2561.0,77.0637,77.1715,77.044,77.1715,2561.0
2020-09-28 12:30:00,78.7,78.75,78.65,78.73,2563.0,77.1813,77.2304,77.1323,77.2108,2563.0
2020-09-28 12:35:00,78.76,78.77,78.69,78.72,3462.0,77.2402,77.25,77.1715,77.201,3462.0
2020-09-28 12:40:00,78.77,78.8,78.76,78.8,1824.0,77.25,77.2794,77.2402,77.2794,1824.0
2020-09-28 12:45:00,78.81,78.88,78.79,78.85,5962.0,77.2892,77.3579,77.2696,77.3284,5962.0
2020-09-28 12:50:00,78.82,78.89,78.8,78.86,4610.0,77.299,77.3677,77.2794,77.3383,4610.0
2020-09-28 12:55:00,78.86,78.95,78.86,78.88,6506.0,77.3383,77.4265,77.3383,77.3579,6506.0
2020-09-28 13:00:00,78.88,78.9,78.78,78.86,8435.0,77.3579,77.3775,77.2598,77.3383,8435.0
2020-09-28 13:05:00,78.87,78.87,78.75,78.75,3535.0,77.3481,77.3481,77.2304,77.2304,3535.0
2020-09-28 13:10:00,78.77,78.77,78.67,78.76,3600.0,77.25,77.25,77.1519,77.2402,3600.0
2020-09-28 13:15:00,78.79,78.84,78.72,78.73,1784.0,77.2696,77.3186,77.201,77.2108,1784.0
2020-09-28 13:20:00,78.76,78.91,78.74,78.89,3580.0,77.2402,77.3873,77.2206,77.3677,3580.0
2020-09-28 13:25:00,78.93,78.94,78.82,78.83,4371.0,77.4069,77.4167,77.299,77.3088,4371.0
2020-09-28 13:30:00,78.85,78.94,78.77,78.94,4051.0,77.3284,77.4167,77.25,77.4167,4051.0
2020-09-28 13:35:00,78.94,78.94,78.78,78.82,3249.0,77.4167,77.4167,77.2598,77.299,3249.0
2020-09-28 13:40:00,78.81,78.86,78.73,78.77,4113.0,77.2892,77.3383,77.2108,77.25,4113.0
2020-09-28 13:45:00,78.77,78.91,78.72,78.9,8683.0,77.25,77.3873,77.201,77.3775,8683.0
2020-09-28 13:50:00,78.9,78.95,78.8,78.83,11056.0,77.3775,77.4265,77.2794,77.3088,11056.0
2020-09-28 13:55:00,78.85,78.99,78.85,78.98,4213.0,77.3284,77.4657,77.3284,77.4559,4213.0
2020-09-28 14:00:00,78.97,79.04,78.9,79.01,8284.0,77.4461,77.5148,77.3775,77.4854,8284.0
2020-09-28 14:05:00,79.05,79.17,79.03,79.16,5914.0,77.5246,77.6423,77.505,77.6325,5914.0
2020-09-28 14:10:00,79.18,79.25,79.15,79.17,25736.0,77.6521,77.7207,77.6227,77.6423,25736.0
2020-09-28 14:15:00,79.2,79.22,79.1,79.11,5180.0,77.6717,77.6913,77.5736,77.5834,5180.0
2020-09-28 14:20:00,79.09,79.1,78.9,78.94,6765.0,77.5638,77.5736,77.3775,77.4167,6765.0
2020-09-28 14:25:00,78.92,79.08,78.88,79.08,4725.0,77.3971,77.554,77.3579,77.554,4725.0
2020-09-28 14:30:00,79.09,79.16,79.07,79.1,3447.0,77.5638,77.6325,77.5442,77.5736,3447.0
2020-09-28 14:35:00,79.12,79.14,79.03,79.13,5766.0,77.5932,77.6128,77.505,77.603,5766.0
2020-09-28 14:40:00,79.12,79.17,79.07,79.16,4858.0,77.5932,77.6423,77.5442,77.6325,4858.0
2020-09-28 14:45:00,79.14,79.19,79.08,79.11,7310.0,77.6128,77.6619,77.554,77.5834,7310.0
2020-09-28 14:50:00,79.14,79.25,79.13,79.23,4626.0,77.6128,77.7207,77.603,77.7011,4626.0
2020-09-28 14:55:00,79.23,79.25,79.17,79.17,6831.0,77.7011,77.7207,77.6423,77.6423,6831.0
2020-09-28 15:00:00,79.17,79.21,79.06,79.16,7404.0,77.6423,77.6815,77.5344,77.6325,7404.0
2020-09-28 15:05:00,79.13,79.24,79.11,79.15,6251.0,77.603,77.7109,77.5834,77.6227,6251.0
2020-09-28 15:10:00,79.18,79.4,79.18,79.4,5830.0,77.6521,77.8678,77.6521,77.8678,5830.0
2020-09-28 15:15:00,79.4,79.48,79.32,79.38,10840.0,77.8678,77.9463,77.7894,77.8482,10840.0
2020-09-28 15:20:00,79.42,79.45,79.36,79.36,12906.0,77.8874,77.9169,77.8286,77.8286,12906.0
2020-09-28 15:25:00,79.39,79.48,79.39,79.42,9900.0,77.858,77.9463,77.858,77.8874,9900.0
2020-09-28 15:30:00,79.42,79.42,79.1,79.26,28440.0,77.8874,77.8874,77.5736,77.7305,28440.0
2020-09-28 15:35:00,79.27,79.31,79.17,79.23,12648.0,77.7403,77.7796,77.6423,77.7011,12648.0
2020-09-28 15:40:00,79.23,79.42,79.16,79.41,9392.0,77.7011,77.8874,77.6325,77.8776,9392.0
2020-09-28 15:45:00,79.4,79.44,79.31,79.31,15246.0,77.8678,77.9071,77.7796,77.7796,15246.0
2020-09-28 15:50:00,79.29,79.53,79.24,79.34,43924.0,77.76,77.9953,77.7109,77.809,43924.0
2020-09-28 15:55:00,79.34,79.35,79.12,79.19,175107.0,77.809,77.8188,77.5932,77.6619,175107.0
2020-09-29 09:30:00,79.52,80.09,79.48,80.05,22535.0,77.9855,78.5445,77.9463,78.5053,22535.0
2020-09-29 09:35:00,80.07,80.32,80.0,80.06,7719.0,78.5249,78.7701,78.4563,78.5151,7719.0
2020-09-29 09:40:00,79.98,80.09,79.62,79.82,9815.0,78.4366,78.5445,78.0836,78.2797,9815.0
2020-09-29 09:45:00,79.79,80.41,79.73,80.39,15917.0,78.2503,78.8583,78.1915,78.8387,15917.0
2020-09-29 09:50:00,80.38,80.66,80.27,80.34,23353.0,78.8289,79.1035,78.721,78.7897,23353.0
2020-09-29 09:55:00,80.35,80.35,80.02,80.02,16110.0,78.7995,78.7995,78.4759,78.4759,16110.0
2020-09-29 10:00:00,80.04,80.5,79.96,80.5,17479.0,78.4955,78.9466,78.417,78.9466,17479.0
2020-09-29 10:05:00,80.48,80.67,80.45,80.64,24178.0,78.927,79.1133,78.8976,79.0839,24178.0
2020-09-29 10:10:00,80.65,80.65,80.42,80.45,14356.0,79.0937,79.0937,78.8681,78.8976,14356.0
2020-09-29 10:15:00,80.48,80.49,80.24,80.3,9537.0,78.927,78.9368,78.6916,78.7505,9537.0
2020-09-29 10:20:00,80.3,80.36,80.22,80.25,6299.0,78.7505,78.8093,78.672,78.7014,6299.0
2020-09-29 10:25:00,80.28,80.34,80.13,80.23,7900.0,78.7308,78.7897,78.5837,78.6818,7900.0
2020-09-29 10:30:00,80.26,80.26,79.97,80.01,7758.0,78.7112,78.7112,78.4268,78.4661,7758.0
2020-09-29 10:35:00,80.01,80.02,79.77,80.0,32890.0,78.4661,78.4759,78.2307,78.4563,32890.0
2020-09-29 10:40:00,80.02,80.07,79.72,79.89,7375.0,78.4759,78.5249,78.1817,78.3484,7375.0
2020-09-29 10:45:00,79.86,79.87,79.68,79.84,7706.0,78.319,78.3288,78.1424,78.2993,7706.0
2020-09-29 10:50:00,79.84,79.92,79.75,79.92,8480.0,78.2993,78.3778,78.2111,78.3778,8480.0
2020-09-29 10:55:00,79.96,80.14,79.96,80.04,5418.0,78.417,78.5936,78.417,78.4955,5418.0
2020-09-29 11:00:00,80.09,80.18,79.93,80.15,4340.0,78.5445,78.6328,78.3876,78.6034,4340.0
2020-09-29 11:05:00,80.15,80.16,80.05,80.05,8666.0,78.6034,78.6132,78.5053,78.5053,8666.0
2020-09-29 11:10:00,80.08,80.25,80.08,80.11,4552.0,78.5347,78.7014,78.5347,78.5641,4552.0
2020-09-29 11:15:00,80.13,80.42,80.13,80.41,10966.0,78.5837,78.8681,78.5837,78.8583,10966.0
2020-09-29 11:20:00,80.44,80.52,80.35,80.45,14811.0,78.8878,78.9662,78.7995,78.8976,14811.0
2020-09-29 11:25:00,80.42,80.43,80.22,80.22,6554.0,78.8681,78.878,78.672,78.672,6554.0
2020-09-29 11:30:00,80.25,80.25,80.09,80.18,47629.0,78.7014,78.7014,78.5445,78.6328,47629.0
2020-09-29 11:35:00,80.18,80.21,80.07,80.08,10641.0,78.6328,78.6622,78.5249,78.5347,10641.0
2020-09-29 11:40:00,80.07,80.08,79.77,79.89,12504.0,78.5249,78.5347,78.2307,78.3484,12504.0
2020-09-29 11:45:00,79.88,79.9,79.76,79.76,8054.0,78.3386,78.3582,78.2209,78.2209,8054.0
2020-09-29 11:50:00,79.76,79.87,79.73,79.87,6835.0,78.2209,78.3288,78.1915,78.3288,6835.0
2020-09-29 11:55:00,79.84,79.98,79.79,79.85,17405.0,78.2993,78.4366,78.2503,78.3091,17405.0
2020-09-29 12:00:00,79.88,79.93,79.61,79.62,5612.0,78.3386,78.3876,78.0738,78.0836,5612.0
2020-09-29 12:05:00,79.66,79.77,79.62,79.77,10412.0,78.1228,78.2307,78.0836,78.2307,10412.0
2020-09-29 12:10:00,79.75,79.75,79.63,79.64,6450.0,78.2111,78.2111,78.0934,78.1032,6450.0
2020-09-29 12:15:00,79.66,79.71,79.61,79.64,5416.0,78.1228,78.1718,78.0738,78.1032,5416.0
2020-09-29 12:20:00,79.61,79.68,79.58,79.6,6400.0,78.0738,78.1424,78.0444,78.064,6400.0
2020-09-29 12:25:00,79.61,79.76,79.61,79.69,3071.0,78.0738,78.2209,78.0738,78.1522,3071.0
2020-09-29 12:30:00,79.69,79.75,79.61,79.68,4516.0,78.1522,78.2111,78.0738,78.1424,4516.0
2020-09-29 12:35:00,79.7,79.78,79.7,79.78,4320.0,78.162,78.2405,78.162,78.2405,4320.0
2020-09-29 12:40:00,79.78,79.82,79.74,79.78,6716.0,78.2405,78.2797,78.2013,78.2405,6716.0
2020-09-29 12:45:00,79.75,79.96,79.74,79.96,4100.0,78.2111,78.417,78.2013,78.417,4100.0
2020-09-29 12:50:00,79.93,79.97,79.88,79.96,6246.0,78.3876,78.4268,78.3386,78.417,6246.0
2020-09-29 12:55:00,79.96,80.02,79.91,80.01,5500.0,78.417,78.4759,78.368,78.4661,5500.0
2020-09-29 13:00:00,80.01,80.03,79.9,79.95,7099.0,78.4661,78.4857,78.3582,78.4072,7099.0
2020-09-29 13:05:00,79.95,79.98,79.79,79.8,7321.0,78.4072,78.4366,78.2503,78.2601,7321.0
2020-09-29 13:10:00,79.82,79.94,79.74,79.79,15123.0,78.2797,78.3974,78.2013,78.2503,15123.0
2020-09-29 13:15:00,79.81,79.89,79.73,79.89,5410.0,78.2699,78.3484,78.1915,78.3484,5410.0
2020-09-29 13:20:00,79.87,79.9,79.79,79.8,4750.0,78.3288,78.3582,78.2503,78.2601,4750.0
2020-09-29 13:25:00,79.81,79.92,79.77,79.9,2413.0,78.2699,78.3778,78.2307,78.3582,2413.0
2020-09-29 13:30:00,79.91,79.97,79.88,79.94,4745.0,78.368,78.4268,78.3386,78.3974,4745.0
2020-09-29 13:35:00,79.94,79.97,79.9,79.93,3434.0,78.3974,78.4268,78.3582,78.3876,3434.0
2020-09-29 13:40:00,79.91,79.94,79.87,79.9,2866.0,78.368,78.3974,78.3288,78.3582,2866.0
2020-09-29 13:45:00,79.89,79.92,79.85,79.86,4143.0,78.3484,78.3778,78.3091,78.319,4143.0
2020-09-29 13:50:00,79.86,80.09,79.86,80.06,7942.0,78.319,78.5445,78.319,78.5151,7942.0
2020-09-29 13:55:00,80.02,80.07,79.97,80.03,4144.0,78.4759,78.5249,78.4268,78.4857,4144.0
2020-09-29 14:00:00,80.01,80.02,79.93,79.96,4600.0,78.4661,78.4759,78.3876,78.417,4600.0
2020-09-29 14:05:00,79.94,79.98,79.91,79.97,5534.0,78.3974,78.4366,78.368,78.4268,5534.0
2020-09-29 14:10:00,79.98,80.0,79.81,79.82,6350.0,78.4366,78.4563,78.2699,78.2797,6350.0
2020-09-29 14:15:00,79.84,79.88,79.8,79.86,4501.0,78.2993,78.3386,78.2601,78.319,4501.0
2020-09-29 14:20:00,79.84,79.87,79.76,79.78,3282.0,78.2993,78.3288,78.2209,78.2405,3282.0
2020-09-29 14:25:00,79.79,79.91,79.79,79.91,4737.0,78.2503,78.368,78.2503,78.368,4737.0
2020-09-29 14:30:00,79.92,80.01,79.91,79.97,4225.0,78.3778,78.4661,78.368,78.4268,4225.0
2020-09-29 14:35:00,79.95,79.95,79.83,79.87,7718.0,78.4072,78.4072,78.2895,78.3288,7718.0
2020-09-29 14:40:00,79.88,79.88,79.78,79.85,5170.0,78.3386,78.3386,78.2405,78.3091,5170.0
2020-09-29 14:45:00,79.83,79.9,79.78,79.81,4465.0,78.2895,78.3582,78.2405,78.2699,4465.0
2020-09-29 14:50:00,79.81,79.88,79.7,79.74,7891.0,78.2699,78.3386,78.162,78.2013,7891.0
2020-09-29 14:55:00,79.75,79.77,79.7,79.73,4884.0,78.2111,78.2307,78.162,78.1915,4884.0
2020-09-29 15:00:00,79.73,79.82,79.68,79.81,5012.0,78.1915,78.2797,78.1424,78.2699,5012.0
2020-09-29 15:05:00,79.81,79.81,79.67,79.69,4299.0,78.2699,78.2699,78.1326,78.1522,4299.0
2020-09-29 15:10:00,79.69,79.73,79.63,79.73,4700.0,78.1522,78.1915,78.0934,78.1915,4700.0
2020-09-29 15:15:00,79.72,79.91,79.71,79.88,5790.0,78.1817,78.368,78.1718,78.3386,5790.0
2020-09-29 15:20:00,79.87,79.88,79.65,79.75,6882.0,78.3288,78.3386,78.113,78.2111,6882.0
2020-09-29 15:25:00,79.75,79.83,79.71,79.82,18982.0,78.2111,78.2895,78.1718,78.2797,18982.0
2020-09-29 15:30:00,79.83,79.83,79.75,79.77,17413.0,78.2895,78.2895,78.2111,78.2307,17413.0
2020-09-29 15:35:00,79.78,79.81,79.67,79.81,22459.0,78.2405,78.2699,78.1326,78.2699,22459.0
2020-09-29 15:40:00,79.8,79.86,79.76,79.85,7901.0,78.2601,78.319,78.2209,78.3091,7901.0
2020-09-29 15:45:00,79.84,80.04,79.84,80.04,11949.0,78.2993,78.4955,78.2993,78.4955,11949.0
2020-09-29 15:50:00,80.03,80.07,79.88,80.01,16243.0,78.4857,78.5249,78.3386,78.4661,16243.0
2020-09-29 15:55:00,80.02,80.02,79.83,79.85,26509.0,78.4759,78.4759,78.2895,78.3091,26509.0
2020-09-30 09:30:00,79.1,79.98,79.1,79.2,23133.0,77.5736,78.4366,77.5736,77.6717,23133.0
2020-09-30 09:35:00,79.2,79.54,79.1,79.54,8392.0,77.6717,78.0051,77.5736,78.0051,8392.0
2020-09-30 09:40:00,79.67,79.69,79.27,79.36,4807.0,78.1326,78.1522,77.7403,77.8286,4807.0
2020-09-30 09:45:00,79.39,79.75,79.26,79.75,14785.0,77.858,78.2111,77.7305,78.2111,14785.0
2020-09-30 09:50:00,79.74,79.94,79.63,79.67,17197.0,78.2013,78.3974,78.0934,78.1326,17197.0
2020-09-30 09:55:00,79.75,79.95,79.67,79.86,8588.0,78.2111,78.4072,78.1326,78.319,8588.0
2020-09-30 10:00:00,79.9,80.08,79.9,79.91,5692.0,78.3582,78.5347,78.3582,78.368,5692.0
2020-09-30 10:05:00,79.91,79.97,79.66,79.73,3442.0,78.368,78.4268,78.1228,78.1915,3442.0
2020-09-30 10:10:00,79.8,79.99,79.79,79.89,3154.0,78.2601,78.4464,78.2503,78.3484,3154.0
2020-09-30 10:15:00,79.95,80.23,79.88,80.15,5212.0,78.4072,78.6818,78.3386,78.6034,5212.0
2020-09-30 10:20:00,80.12,80.27,80.1,80.2,5450.0,78.5739,78.721,78.5543,78.6524,5450.0
2020-09-30 10:25:00,80.21,80.4,80.21,80.24,12132.0,78.6622,78.8485,78.6622,78.6916,12132.0
2020-09-30 10:30:00,80.23,80.27,80.05,80.09,5767.0,78.6818,78.721,78.5053,78.5445,5767.0
2020-09-30 10:35:00,80.13,80.13,79.89,79.89,11126.0,78.5837,78.5837,78.3484,78.3484,11126.0
2020-09-30 10:40:00,79.93,80.04,79.74,79.95,8458.0,78.3876,78.4955,78.2013,78.4072,8458.0
2020-09-30 10:45:00,79.97,79.99,79.8,79.81,5952.0,78.4268,78.4464,78.2601,78.2699,5952.0
2020-09-30 10:50:00,79.79,79.83,79.72,79.79,5797.0,78.2503,78.2895,78.1817,78.2503,5797.0
2020-09-30 10:55:00,79.8,79.96,79.76,79.84,7355.0,78.2601,78.417,78.2209,78.2993,7355.0
2020-09-30 11:00:00,79.87,79.92,79.77,79.91,5954.0,78.3288,78.3778,78.2307,78.368,5954.0
2020-09-30 11:05:00,79.9,80.04,79.86,79.88,8375.0,78.3582,78.4955,78.319,78.3386,8375.0
2020-09-30 11:10:00,79.91,79.97,79.86,79.95,9604.0,78.368,78.4268,78.319,78.4072,9604.0
2020-09-30 11:15:00,79.95,80.12,79.88,80.08,9590.0,78.4072,78.5739,78.3386,78.5347,9590.0
2020-09-30 11:20:00,80.07,80.07,79.85,79.9,27704.0,78.5249,78.5249,78.3091,78.3582,27704.0
2020-09-30 11:25:00,79.9,80.02,79.87,80.0,11697.0,78.3582,78.4759,78.3288,78.4563,11697.0
2020-09-30 11:30:00,79.96,79.97,79.69,79.73,11280.0,78.417,78.4268,78.1522,78.1915,11280.0
2020-09-30 11:35:00,79.74,79.79,79.66,79.66,4958.0,78.2013,78.2503,78.1228,78.1228,4958.0
2020-09-30 11:40:00,79.7,79.7,79.5,79.57,9281.0,78.162,78.162,77.9659,78.0345,9281.0
2020-09-30 11:45:00,79.58,79.59,79.5,79.5,7216.0,78.0444,78.0542,77.9659,77.9659,7216.0
2020-09-30 11:50:00,79.56,79.56,79.44,79.5,6870.0,78.0247,78.0247,77.9071,77.9659,6870.0
2020-09-30 11:55:00,79.49,79.56,79.48,79.48,9491.0,77.9561,78.0247,77.9463,77.9463,9491.0
2020-09-30 12:00:00,79.55,79.62,79.48,79.61,7891.0,78.0149,78.0836,77.9463,78.0738,7891.0
2020-09-30 12:05:00,79.62,79.69,79.61,79.67,3408.0,78.0836,78.1522,78.0738,78.1326,3408.0
2020-09-30 12:10:00,79.66,79.8,79.66,79.79,2846.0,78.1228,78.2601,78.1228,78.2503,2846.0
2020-09-30 12:15:00,79.78,79.81,79.71,79.71,6136.0,78.2405,78.2699,78.1718,78.1718,6136.0
2020-09-30 12:20:00,79.69,79.76,79.66,79.76,7940.0,78.1522,78.2209,78.1228,78.2209,7940.0
2020-09-30 12:25:00,79.75,79.8,79.69,79.76,6481.0,78.2111,78.2601,78.1522,78.2209,6481.0
2020-09-30 12:30:00,79.74,79.8,79.66,79.67,6181.0,78.2013,78.2601,78.1228,78.1326,6181.0
2020-09-30 12:35:00,79.62,79.62,79.5,79.54,5057.0,78.0836,78.0836,77.9659,78.0051,5057.0
2020-09-30 12:40:00,79.56,79.56,79.4,79.46,6066.0,78.0247,78.0247,77.8678,77.9267,6066.0
2020-09-30 12:45:00,79.46,79.51,79.43,79.44,7182.0,77.9267,77.9757,77.8973,77.9071,7182.0
2020-09-30 12:50:00,79.43,79.51,79.37,79.39,4967.0,77.8973,77.9757,77.8384,77.858,4967.0
2020-09-30 12:55:00,79.46,79.48,79.29,79.4,14641.0,77.9267,77.9463,77.76,77.8678,14641.0
2020-09-30 13:00:00,79.44,79.44,79.18,79.21,6902.0,77.9071,77.9071,77.6521,77.6815,6902.0
2020-09-30 13:05:00,79.21,79.32,79.21,79.32,3300.0,77.6815,77.7894,77.6815,77.7894,3300.0
2020-09-30 13:10:00,79.34,79.37,79.25,79.34,8571.0,77.809,77.8384,77.7207,77.809,8571.0
2020-09-30 13:15:00,79.3,79.46,79.3,79.46,4374.0,77.7698,77.9267,77.7698,77.9267,4374.0
2020-09-30 13:20:00,79.49,79.6,79.38,79.54,30381.0,77.9561,78.064,77.8482,78.0051,30381.0
2020-09-30 13:25:00,79.53,79.57,79.5,79.51,4203.0,77.9953,78.0345,77.9659,77.9757,4203.0
2020-09-30 13:30:00,79.52,79.62,79.51,79.6,5603.0,77.9855,78.0836,77.9757,78.064,5603.0
2020-09-30 13:35:00,79.61,79.62,79.55,79.59,6466.0,78.0738,78.0836,78.0149,78.0542,6466.0
2020-09-30 13:40:00,79.62,79.63,79.55,79.58,7119.0,78.0836,78.0934,78.0149,78.0444,7119.0
2020-09-30 13:45:00,79.58,79.63,79.54,79.62,6544.0,78.0444,78.0934,78.0051,78.0836,6544.0
2020-09-30 13:50:00,79.66,79.69,79.6,79.66,6182.0,78.1228,78.1522,78.064,78.1228,6182.0
2020-09-30 13:55:00,79.67,79.69,79.62,79.66,7387.0,78.1326,78.1522,78.0836,78.1228,7387.0
2020-09-30 14:00:00,79.71,79.72,79.59,79.59,6629.0,78.1718,78.1817,78.0542,78.0542,6629.0
2020-09-30 14:05:00,79.58,79.75,79.55,79.7,12055.0,78.0444,78.2111,78.0149,78.162,12055.0
2020-09-30 14:10:00,79.7,79.7,79.62,79.64,8247.0,78.162,78.162,78.0836,78.1032,8247.0
2020-09-30 14:15:00,79.67,79.7,79.54,79.58,8762.0,78.1326,78.162,78.0051,78.0444,8762.0
2020-09-30 14:20:00,79.58,79.71,79.34,79.44,28415.0,78.0444,78.1718,77.809,77.9071,28415.0
2020-09-30 14:25:00,79.45,79.56,79.26,79.47,25246.0,77.9169,78.0247,77.7305,77.9365,25246.0
2020-09-30 14:30:00,79.42,79.48,79.27,79.28,19622.0,77.8874,77.9463,77.7403,77.7501,19622.0
2020-09-30 14:35:00,79.29,79.38,79.2,79.22,28837.0,77.76,77.8482,77.6717,77.6913,28837.0
2020-09-30 14:40:00,79.21,79.37,79.11,79.2,11272.0,77.6815,77.8384,77.5834,77.6717,11272.0
2020-09-30 14:45:00,79.22,79.23,79.0,79.0,14271.0,77.6913,77.7011,77.4755,77.4755,14271.0
2020-09-30 14:50:00,79.0,79.21,79.0,79.11,10261.0,77.4755,77.6815,77.4755,77.5834,10261.0
2020-09-30 14:55:00,79.16,79.44,79.13,79.42,6077.0,77.6325,77.9071,77.603,77.8874,6077.0
2020-09-30 15:00:00,79.38,79.48,79.36,79.4,7800.0,77.8482,77.9463,77.8286,77.8678,7800.0
2020-09-30 15:05:00,79.42,79.46,79.2,79.33,18524.0,77.8874,77.9267,77.6717,77.7992,18524.0
2020-09-30 15:10:00,79.31,79.41,79.07,79.12,18337.0,77.7796,77.8776,77.5442,77.5932,18337.0
2020-09-30 15:15:00,79.04,79.1,79.0,79.02,66439.0,77.5148,77.5736,77.4755,77.4952,66439.0
2020-09-30 15:20:00,79.04,79.06,78.87,78.95,31870.0,77.5148,77.5344,77.3481,77.4265,31870.0
2020-09-30 15:25:00,78.92,79.12,78.81,79.12,16058.0,77.3971,77.5932,77.2892,77.5932,16058.0
2020-09-30 15:30:00,79.12,79.12,78.83,78.9,18125.0,77.5932,77.5932,77.3088,77.3775,18125.0
2020-09-30 15:35:00,78.93,79.02,78.83,78.97,11914.0,77.4069,77.4952,77.3088,77.4461,11914.0
2020-09-30 15:40:00,78.94,79.14,78.85,79.05,12999.0,77.4167,77.6128,77.3284,77.5246,12999.0
2020-09-30 15:45:00,79.06,79.37,78.98,79.3,15434.0,77.5344,77.8384,77.4559,77.7698,15434.0
2020-09-30 15:50:00,79.3,79.64,79.3,79.6,47909.0,77.7698,78.1032,77.7698,78.064,47909.0
2020-09-30 15:55:00,79.61,79.79,79.44,79.47,126011.0,78.0738,78.2503,77.9071,77.9365,126011.0
2020-10-01 09:30:00,80.76,80.88,80.37,80.65,42584.0,79.2016,79.3193,78.8191,79.0937,42584.0
2020-10-01 09:35:00,80.67,81.23,80.53,81.14,16756.0,79.1133,79.6625,78.976,79.5743,16756.0
2020-10-01 09:40:00,81.19,81.27,81.0,81.05,21484.0,79.6233,79.7017,79.437,79.486,21484.0
2020-10-01 09:45:00,81.08,81.25,81.0,81.2,11926.0,79.5154,79.6821,79.437,79.6331,11926.0
2020-10-01 09:50:00,81.16,81.27,80.96,81.0,17387.0,79.5939,79.7017,79.3977,79.437,17387.0
2020-10-01 09:55:00,80.99,81.4,80.97,81.18,14096.0,79.4271,79.8292,79.4075,79.6135,14096.0
2020-10-01 10:00:00,81.15,81.38,81.09,81.28,21402.0,79.5841,79.8096,79.5252,79.7116,21402.0
2020-10-01 10:05:00,81.32,81.37,81.1,81.14,18152.0,79.7508,79.7998,79.535,79.5743,18152.0
2020-10-01 10:10:00,81.27,81.27,80.9,80.94,24958.0,79.7017,79.7017,79.3389,79.3781,24958.0
2020-10-01 10:15:00,81.02,81.08,80.83,81.0,16789.0,79.4566,79.5154,79.2702,79.437,16789.0
2020-10-01 10:20:00,80.92,80.98,80.83,80.87,6928.0,79.3585,79.4173,79.2702,79.3095,6928.0
2020-10-01 10:25:00,80.72,80.89,80.59,80.88,5185.0,79.1624,79.3291,79.0349,79.3193,5185.0
2020-10-01 10:30:00,80.82,80.93,80.77,80.88,4989.0,79.2604,79.3683,79.2114,79.3193,4989.0
2020-10-01 10:35:00,80.96,81.04,80.85,81.03,5405.0,79.3977,79.4762,79.2898,79.4664,5405.0
2020-10-01 10:40:00,81.05,81.16,81.0,81.06,6515.0,79.486,79.5939,79.437,79.4958,6515.0
2020-10-01 10:45:00,81.05,81.06,80.83,80.85,4376.0,79.486,79.4958,79.2702,79.2898,4376.0
2020-10-01 10:50:00,80.87,80.89,80.74,80.8,3922.0,79.3095,79.3291,79.182,79.2408,3922.0
2020-10-01 10:55:00,80.74,80.82,80.6,80.82,3573.0,79.182,79.2604,79.0447,79.2604,3573.0
2020-10-01 11:00:00,80.85,80.92,80.62,80.78,1624.0,79.2898,79.3585,79.0643,79.2212,1624.0
2020-10-01 11:05:00,80.87,80.92,80.72,80.73,4574.0,79.3095,79.3585,79.1624,79.1722,4574.0
2020-10-01 11:10:00,80.64,80.83,80.59,80.8,4975.0,79.0839,79.2702,79.0349,79.2408,4975.0
2020-10-01 11:15:00,80.8,80.92,80.71,80.72,5418.0,79.2408,79.3585,79.1526,79.1624,5418.0
2020-10-01 11:20:00,80.71,80.91,80.7,80.87,8182.0,79.1526,79.3487,79.1427,79.3095,8182.0
2020-10-01 11:25:00,80.87,80.95,80.84,80.94,11301.0,79.3095,79.3879,79.28,79.3781,11301.0
2020-10-01 11:30:00,80.92,81.03,80.9,81.01,3777.0,79.3585,79.4664,79.3389,79.4468,3777.0
2020-10-01 11:35:00,81.06,81.1,81.0,81.1,5048.0,79.4958,79.535,79.437,79.535,5048.0
2020-10-01 11:40:00,81.17,81.17,81.01,81.06,3489.0,79.6037,79.6037,79.4468,79.4958,3489.0
2020-10-01 11:45:00,81.05,81.1,80.93,80.95,6901.0,79.486,79.535,79.3683,79.3879,6901.0
2020-10-01 11:50:00,80.92,81.03,80.87,81.0,6395.0,79.3585,79.4664,79.3095,79.437,6395.0
2020-10-01 11:55:00,81.01,81.2,81.0,81.09,11024.0,79.4468,79.6331,79.437,79.5252,11024.0
2020-10-01 12:00:00,81.1,81.14,80.75,80.81,4620.0,79.535,79.5743,79.1918,79.2506,4620.0
2020-10-01 12:05:00,80.77,80.77,80.62,80.66,3939.0,79.2114,79.2114,79.0643,79.1035,3939.0
2020-10-01 12:10:00,80.67,80.77,80.64,80.77,4475.0,79.1133,79.2114,79.0839,79.2114,4475.0
2020-10-01 12:15:00,80.73,80.8,80.6,80.66,5948.0,79.1722,79.2408,79.0447,79.1035,5948.0
2020-10-01 12:20:00,80.7,80.86,80.7,80.81,5269.0,79.1427,79.2997,79.1427,79.2506,5269.0
2020-10-01 12:25:00,80.81,80.82,80.74,80.82,1200.0,79.2506,79.2604,79.182,79.2604,1200.0
2020-10-01 12:30:00,80.82,80.88,80.79,80.79,3390.0,79.2604,79.3193,79.231,79.231,3390.0
2020-10-01 12:35:00,80.7,80.78,80.64,80.78,3962.0,79.1427,79.2212,79.0839,79.2212,3962.0
2020-10-01 12:40:00,80.81,80.84,80.77,80.8,3268.0,79.2506,79.28,79.2114,79.2408,3268.0
2020-10-01 12:45:00,80.78,80.82,80.73,80.77,3394.0,79.2212,79.2604,79.1722,79.2114,3394.0
2020-10-01 12:50:00,80.78,80.86,80.75,80.86,4121.0,79.2212,79.2997,79.1918,79.2997,4121.0
2020-10-01 12:55:00,80.87,81.15,80.85,81.04,16217.0,79.3095,79.5841,79.2898,79.4762,16217.0
2020-10-01 13:00:00,81.05,81.17,81.05,81.11,3287.0,79.486,79.6037,79.486,79.5448,3287.0
2020-10-01 13:05:00,81.11,81.26,81.11,81.23,2823.0,79.5448,79.6919,79.5448,79.6625,2823.0
2020-10-01 13:10:00,81.2,81.22,81.07,81.08,2380.0,79.6331,79.6527,79.5056,79.5154,2380.0
2020-10-01 13:15:00,81.07,81.1,80.92,80.98,4616.0,79.5056,79.535,79.3585,79.4173,4616.0
2020-10-01 13:20:00,81.02,81.02,80.91,80.93,2035.0,79.4566,79.4566,79.3487,79.3683,2035.0
2020-10-01 13:25:00,80.94,81.02,80.79,80.84,6590.0,79.3781,79.4566,79.231,79.28,6590.0
2020-10-01 13:30:00,80.85,80.93,80.83,80.91,4027.0,79.2898,79.3683,79.2702,79.3487,4027.0
2020-10-01 13:35:00,80.88,81.0,80.88,80.96,3355.0,79.3193,79.437,79.3193,79.3977,3355.0
2020-10-01 13:40:00,80.95,81.07,80.95,80.97,6099.0,79.3879,79.5056,79.3879,79.4075,6099.0
2020-10-01 13:45:00,81.0,81.02,80.96,81.0,5514.0,79.437,79.4566,79.3977,79.437,5514.0
2020-10-01 13:50:00,81.02,81.2,81.01,81.19,6150.0,79.4566,79.6331,79.4468,79.6233,6150.0
2020-10-01 13:55:00,81.19,81.22,80.77,80.93,11266.0,79.6233,79.6527,79.2114,79.3683,11266.0
2020-10-01 14:00:00,80.94,81.15,80.68,80.9,11576.0,79.3781,79.5841,79.1231,79.3389,11576.0
2020-10-01 14:05:00,80.88,80.88,80.62,80.8,9467.0,79.3193,79.3193,79.0643,79.2408,9467.0
2020-10-01 14:10:00,80.77,80.9,80.73,80.82,6012.0,79.2114,79.3389,79.1722,79.2604,6012.0
2020-10-01 14:15:00,80.79,80.79,80.59,80.71,6853.0,79.231,79.231,79.0349,79.1526,6853.0
2020-10-01 14:20:00,80.69,80.78,80.68,80.76,1746.0,79.1329,79.2212,79.1231,79.2016,1746.0
2020-10-01 14:25:00,80.79,81.05,80.79,81.05,3960.0,79.231,79.486,79.231,79.486,3960.0
2020-10-01 14:30:00,81.04,81.3,81.04,81.26,8018.0,79.4762,79.7312,79.4762,79.6919,8018.0
2020-10-01 14:35:00,81.28,81.41,81.28,81.35,6738.0,79.7116,79.839,79.7116,79.7802,6738.0
2020-10-01 14:40:00,81.31,81.51,81.29,81.51,4522.0,79.741,79.9371,79.7214,79.9371,4522.0
2020-10-01 14:45:00,81.5,81.51,81.41,81.41,2700.0,79.9273,79.9371,79.839,79.839,2700.0
2020-10-01 14:50:00,81.42,81.64,81.4,81.54,5978.0,79.8489,80.0646,79.8292,79.9665,5978.0
2020-10-01 14:55:00,81.54,81.59,81.5,81.5,2517.0,79.9665,80.0156,79.9273,79.9273,2517.0
2020-10-01 15:00:00,81.54,81.65,81.51,81.63,6512.0,79.9665,80.0744,79.9371,80.0548,6512.0
2020-10-01 15:05:00,81.59,81.63,81.43,81.47,4527.0,80.0156,80.0548,79.8587,79.8979,4527.0
2020-10-01 15:10:00,81.56,81.61,81.37,81.37,4631.0,79.9861,80.0352,79.7998,79.7998,4631.0
2020-10-01 15:15:00,81.4,81.43,81.25,81.25,3803.0,79.8292,79.8587,79.6821,79.6821,3803.0
2020-10-01 15:20:00,81.28,81.28,81.11,81.17,4372.0,79.7116,79.7116,79.5448,79.6037,4372.0
2020-10-01 15:25:00,81.17,81.23,81.07,81.17,6019.0,79.6037,79.6625,79.5056,79.6037,6019.0
2020-10-01 15:30:00,81.16,81.25,81.11,81.13,10178.0,79.5939,79.6821,79.5448,79.5644,10178.0
2020-10-01 15:35:00,81.16,81.16,81.0,81.09,10096.0,79.5939,79.5939,79.437,79.5252,10096.0
2020-10-01 15:40:00,81.11,81.18,81.1,81.12,13135.0,79.5448,79.6135,79.535,79.5546,13135.0
2020-10-01 15:45:00,81.14,81.18,81.1,81.12,10666.0,79.5743,79.6135,79.535,79.5546,10666.0
2020-10-01 15:50:00,81.09,81.39,81.09,81.33,15441.0,79.5252,79.8194,79.5252,79.7606,15441.0
2020-10-01 15:55:00,81.31,81.35,81.24,81.29,43344.0,79.741,79.7802,79.6723,79.7214,43344.0
2020-10-02 09:30:00,78.75,79.68,78.31,79.67,35589.0,77.2304,78.1424,76.7989,78.1326,35589.0
2020-10-02 09:35:00,79.68,79.68,79.15,79.66,20465.0,78.1424,78.1424,77.6227,78.1228,20465.0
2020-10-02 09:40:00,79.6,79.66,79.29,79.44,9110.0,78.064,78.1228,77.76,77.9071,9110.0
2020-10-02 09:45:00,79.37,79.5,79.17,79.38,9644.0,77.8384,77.9659,77.6423,77.8482,9644.0
2020-10-02 09:50:00,79.53,79.53,79.03,79.03,13079.0,77.9953,77.9953,77.505,77.505,13079.0
2020-10-02 09:55:00,79.12,79.39,78.94,79.35,4711.0,77.5932,77.858,77.4167,77.8188,4711.0
2020-10-02 10:00:00,79.33,79.47,79.25,79.25,8524.0,77.7992,77.9365,77.7207,77.7207,8524.0
2020-10-02 10:05:00,79.29,79.89,79.24,79.82,9498.0,77.76,78.3484,77.7109,78.2797,9498.0
2020-10-02 10:10:00,79.89,79.89,79.59,79.76,10303.0,78.3484,78.3484,78.0542,78.2209,10303.0
2020-10-02 10:15:00,79.74,79.83,79.42,79.42,4238.0,78.2013,78.2895,77.8874,77.8874,4238.0
2020-10-02 10:20:00,79.47,79.55,79.4,79.43,3904.0,77.9365,78.0149,77.8678,77.8973,3904.0
2020-10-02 10:25:00,79.47,79.84,79.43,79.78,4780.0,77.9365,78.2993,77.8973,78.2405,4780.0
2020-10-02 10:30:00,79.71,79.71,79.44,79.59,7991.0,78.1718,78.1718,77.9071,78.0542,7991.0
2020-10-02 10:35:00,79.59,79.59,79.25,79.32,7447.0,78.0542,78.0542,77.7207,77.7894,7447.0
2020-10-02 10:40:00,79.2,79.22,79.05,79.05,8481.0,77.6717,77.6913,77.5246,77.5246,8481.0
2020-10-02 10:45:00,79.02,79.27,79.0,79.25,6188.0,77.4952,77.7403,77.4755,77.7207,6188.0
2020-10-02 10:50:00,79.27,79.27,79.05,79.12,6503.0,77.7403,77.7403,77.5246,77.5932,6503.0
2020-10-02 10:55:00,79.18,79.35,79.17,79.29,6240.0,77.6521,77.8188,77.6423,77.76,6240.0
2020-10-02 11:00:00,79.28,79.5,79.15,79.33,9900.0,77.7501,77.9659,77.6227,77.7992,9900.0
2020-10-02 11:05:00,79.3,79.61,79.2,79.45,19264.0,77.7698,78.0738,77.6717,77.9169,19264.0
2020-10-02 11:10:00,79.48,79.71,79.44,79.67,9678.0,77.9463,78.1718,77.9071,78.1326,9678.0
2020-10-02 11:15:00,79.7,79.77,79.54,79.76,5717.0,78.162,78.2307,78.0051,78.2209,5717.0
2020-10-02 11:20:00,79.82,79.82,79.7,79.7,5250.0,78.2797,78.2797,78.162,78.162,5250.0
2020-10-02 11:25:00,79.7,79.79,79.57,79.78,4128.0,78.162,78.2503,78.0345,78.2405,4128.0
2020-10-02 11:30:00,79.75,79.77,79.4,79.41,9255.0,78.2111,78.2307,77.8678,77.8776,9255.0
2020-10-02 11:35:00,79.44,79.47,79.29,79.33,14492.0,77.9071,77.9365,77.76,77.7992,14492.0
2020-10-02 11:40:00,79.3,79.41,79.26,79.32,8719.0,77.7698,77.8776,77.7305,77.7894,8719.0
2020-10-02 11:45:00,79.3,79.38,79.25,79.38,3955.0,77.7698,77.8482,77.7207,77.8482,3955.0
2020-10-02 11:50:00,79.34,79.37,79.06,79.09,10761.0,77.809,77.8384,77.5344,77.5638,10761.0
2020-10-02 11:55:00,79.02,79.08,78.92,79.02,14284.0,77.4952,77.554,77.3971,77.4952,14284.0
2020-10-02 12:00:00,79.01,79.03,78.76,78.81,27930.0,77.4854,77.505,77.2402,77.2892,27930.0
2020-10-02 12:05:00,78.8,79.12,78.7,79.06,10408.0,77.2794,77.5932,77.1813,77.5344,10408.0
2020-10-02 12:10:00,79.11,79.37,78.93,79.2,10308.0,77.5834,77.8384,77.4069,77.6717,10308.0
2020-10-02 12:15:00,79.16,79.56,79.16,79.54,7095.0,77.6325,78.0247,77.6325,78.0051,7095.0
2020-10-02 12:20:00,79.54,79.64,79.44,79.48,5167.0,78.0051,78.1032,77.9071,77.9463,5167.0
2020-10-02 12:25:00,79.52,79.62,79.43,79.47,5158.0,77.9855,78.0836,77.8973,77.9365,5158.0
2020-10-02 12:30:00,79.5,79.51,79.24,79.34,2642.0,77.9659,77.9757,77.7109,77.809,2642.0
2020-10-02 12:35:00,79.25,79.59,79.21,79.59,8834.0,77.7207,78.0542,77.6815,78.0542,8834.0
2020-10-02 12:40:00,79.57,79.62,79.48,79.5,944.0,78.0345,78.0836,77.9463,77.9659,944.0
2020-10-02 12:45:00,79.51,79.52,79.37,79.39,3113.0,77.9757,77.9855,77.8384,77.858,3113.0
2020-10-02 12:50:00,79.27,79.36,79.26,79.28,2433.0,77.7403,77.8286,77.7305,77.7501,2433.0
2020-10-02 12:55:00,79.31,79.32,79.19,79.26,5097.0,77.7796,77.7894,77.6619,77.7305,5097.0
2020-10-02 13:00:00,79.24,79.3,79.1,79.2,2647.0,77.7109,77.7698,77.5736,77.6717,2647.0
2020-10-02 13:05:00,79.03,79.05,78.86,79.0,5874.0,77.505,77.5246,77.3383,77.4755,5874.0
2020-10-02 13:10:00,79.0,79.19,78.99,79.07,4280.0,77.4755,77.6619,77.4657,77.5442,4280.0
2020-10-02 13:15:00,79.06,79.1,78.96,79.04,3220.0,77.5344,77.5736,77.4363,77.5148,3220.0
2020-10-02 13:20:00,79.1,79.24,79.08,79.24,2474.0,77.5736,77.7109,77.554,77.7109,2474.0
2020-10-02 13:25:00,79.22,79.22,79.13,79.13,2014.0,77.6913,77.6913,77.603,77.603,2014.0
2020-10-02 13:30:00,79.11,79.11,78.97,79.01,4075.0,77.5834,77.5834,77.4461,77.4854,4075.0
2020-10-02 13:35:00,78.95,79.14,78.95,79.14,3556.0,77.4265,77.6128,77.4265,77.6128,3556.0
2020-10-02 13:40:00,79.12,79.16,78.8,78.89,9731.0,77.5932,77.6325,77.2794,77.3677,9731.0
2020-10-02 13:45:00,78.83,78.92,78.78,78.82,5348.0,77.3088,77.3971,77.2598,77.299,5348.0
2020-10-02 13:50:00,78.81,78.86,78.74,78.77,5068.0,77.2892,77.3383,77.2206,77.25,5068.0
2020-10-02 13:55:00,78.77,78.9,78.7,78.88,4934.0,77.25,77.3775,77.1813,77.3579,4934.0
2020-10-02 14:00:00,78.84,79.17,78.84,79.17,2584.0,77.3186,77.6423,77.3186,77.6423,2584.0
2020-10-02 14:05:00,79.22,79.24,79.16,79.22,2378.0,77.6913,77.7109,77.6325,77.6913,2378.0
2020-10-02 14:10:00,79.16,79.25,79.14,79.15,2644.0,77.6325,77.7207,77.6128,77.6227,2644.0
2020-10-02 14:15:00,79.18,79.18,79.01,79.12,4343.0,77.6521,77.6521,77.4854,77.5932,4343.0
2020-10-02 14:20:00,79.16,79.16,78.98,79.08,4228.0,77.6325,77.6325,77.4559,77.554,4228.0
2020-10-02 14:25:00,79.04,79.08,79.0,79.08,4268.0,77.5148,77.554,77.4755,77.554,4268.0
2020-10-02 14:30:00,79.08,79.19,78.85,78.98,6760.0,77.554,77.6619,77.3284,77.4559,6760.0
2020-10-02 14:35:00,78.92,79.05,78.91,78.92,2769.0,77.3971,77.5246,77.3873,77.3971,2769.0
2020-10-02 14:40:00,78.91,79.01,78.86,78.98,3531.0,77.3873,77.4854,77.3383,77.4559,3531.0
2020-10-02 14:45:00,78.99,79.12,78.91,79.04,3552.0,77.4657,77.5932,77.3873,77.5148,3552.0
2020-10-02 14:50:00,78.99,79.02,78.85,78.95,3547.0,77.4657,77.4952,77.3284,77.4265,3547.0
2020-10-02 14:55:00,78.98,79.14,78.94,79.11,3262.0,77.4559,77.6128,77.4167,77.5834,3262.0
2020-10-02 15:00:00,79.16,79.17,78.93,79.13,2926.0,77.6325,77.6423,77.4069,77.603,2926.0
2020-10-02 15:05:00,79.05,79.07,78.93,79.02,7058.0,77.5246,77.5442,77.4069,77.4952,7058.0
2020-10-02 15:10:00,79.02,79.24,78.73,78.85,12733.0,77.4952,77.7109,77.2108,77.3284,12733.0
2020-10-02 15:15:00,78.81,79.04,78.75,78.95,9250.0,77.2892,77.5148,77.2304,77.4265,9250.0
2020-10-02 15:20:00,78.91,79.03,78.83,78.9,9836.0,77.3873,77.505,77.3088,77.3775,9836.0
2020-10-02 15:25:00,78.92,79.07,78.88,78.98,6148.0,77.3971,77.5442,77.3579,77.4559,6148.0
2020-10-02 15:30:00,78.98,79.09,78.92,79.05,7471.0,77.4559,77.5638,77.3971,77.5246,7471.0
2020-10-02 15:35:00,79.03,79.11,78.98,79.06,9711.0,77.505,77.5834,77.4559,77.5344,9711.0
2020-10-02 15:40:00,79.02,79.07,78.86,78.94,9655.0,77.4952,77.5442,77.3383,77.4167,9655.0
2020-10-02 15:45:00,78.92,78.93,78.8,78.89,13310.0,77.3971,77.4069,77.2794,77.3677,13310.0
2020-10-02 15:50:00,78.92,79.06,78.67,78.69,16369.0,77.3971,77.5344,77.1519,77.1715,16369.0
2020-10-02 15:55:00,78.71,78.8,78.6,78.66,36996.0,77.1911,77.2794,77.0833,77.1421,36996.0
2020-10-05 09:30:00,79.5,80.24,79.48,79.78,16794.0,77.9659,78.6916,77.9463,78.2405,16794.0
2020-10-05 09:35:00,79.75,79.77,79.58,79.72,5151.0,78.2111,78.2307,78.0444,78.1817,5151.0
2020-10-05 09:40:00,79.75,80.01,79.63,79.7,9630.0,78.2111,78.4661,78.0934,78.162,9630.0
2020-10-05 09:45:00,79.62,79.76,79.58,79.59,8221.0,78.0836,78.2209,78.0444,78.0542,8221.0
2020-10-05 09:50:00,79.64,79.94,79.52,79.91,6824.0,78.1032,78.3974,77.9855,78.368,6824.0
2020-10-05 09:55:00,79.92,80.14,79.8,80.1,6994.0,78.3778,78.5936,78.2601,78.5543,6994.0
2020-10-05 10:00:00,80.19,80.32,80.13,80.23,8395.0,78.6426,78.7701,78.5837,78.6818,8395.0
2020-10-05 10:05:00,80.19,80.32,80.08,80.3,8900.0,78.6426,78.7701,78.5347,78.7505,8900.0
2020-10-05 10:10:00,80.27,80.47,80.22,80.42,7880.0,78.721,78.9172,78.672,78.8681,7880.0
2020-10-05 10:15:00,80.43,80.49,80.39,80.44,6026.0,78.878,78.9368,78.8387,78.8878,6026.0
2020-10-05 10:20:00,80.42,80.54,80.38,80.44,5708.0,78.8681,78.9858,78.8289,78.8878,5708.0
2020-10-05 10:25:00,80.48,80.6,80.44,80.54,7997.0,78.927,79.0447,78.8878,78.9858,7997.0
2020-10-05 10:30:00,80.56,80.73,80.52,80.67,10988.0,79.0054,79.1722,78.9662,79.1133,10988.0
2020-10-05 10:35:00,80.67,80.68,80.41,80.44,10771.0,79.1133,79.1231,78.8583,78.8878,10771.0
2020-10-05 10:40:00,80.47,80.61,80.42,80.57,7498.0,78.9172,79.0545,78.8681,79.0153,7498.0
2020-10-05 10:45:00,80.58,80.61,80.51,80.58,7181.0,79.0251,79.0545,78.9564,79.0251,7181.0
2020-10-05 10:50:00,80.62,80.65,80.53,80.53,7829.0,79.0643,79.0937,78.976,78.976,7829.0
2020-10-05 10:55:00,80.55,80.66,80.55,80.64,4054.0,78.9956,79.1035,78.9956,79.0839,4054.0
2020-10-05 11:00:00,80.64,80.64,80.47,80.63,5389.0,79.0839,79.0839,78.9172,79.0741,5389.0
2020-10-05 11:05:00,80.67,80.96,80.63,80.92,9983.0,79.1133,79.3977,79.0741,79.3585,9983.0
2020-10-05 11:10:00,80.92,80.95,80.84,80.88,6159.0,79.3585,79.3879,79.28,79.3193,6159.0
2020-10-05 11:15:00,80.86,80.95,80.73,80.78,6039.0,79.2997,79.3879,79.1722,79.2212,6039.0
2020-10-05 11:20:00,80.8,80.81,80.72,80.72,8232.0,79.2408,79.2506,79.1624,79.1624,8232.0
2020-10-05 11:25:00,80.73,80.86,80.68,80.77,7927.0,79.1722,79.2997,79.1231,79.2114,7927.0
2020-10-05 11:30:00,80.73,80.74,80.6,80.63,5823.0,79.1722,79.182,79.0447,79.0741,5823.0
2020-10-05 11:35:00,80.65,80.76,80.65,80.75,4059.0,79.0937,79.2016,79.0937,79.1918,4059.0
2020-10-05 11:40:00,80.74,80.83,80.73,80.79,3921.0,79.182,79.2702,79.1722,79.231,3921.0
2020-10-05 11:45:00,80.77,80.85,80.75,80.82,4182.0,79.2114,79.2898,79.1918,79.2604,4182.0
2020-10-05 11:50:00,80.79,80.89,80.77,80.81,4546.0,79.231,79.3291,79.2114,79.2506,4546.0
2020-10-05 11:55:00,80.86,80.95,80.85,80.95,3704.0,79.2997,79.3879,79.2898,79.3879,3704.0
2020-10-05 12:00:00,80.97,80.98,80.86,80.9,3188.0,79.4075,79.4173,79.2997,79.3389,3188.0
2020-10-05 12:05:00,80.9,80.97,80.89,80.97,2342.0,79.3389,79.4075,79.3291,79.4075,2342.0
2020-10-05 12:10:00,80.94,80.99,80.9,80.9,1800.0,79.3781,79.4271,79.3389,79.3389,1800.0
2020-10-05 12:15:00,80.84,80.9,80.83,80.88,3627.0,79.28,79.3389,79.2702,79.3193,3627.0
2020-10-05 12:20:00,80.9,80.97,80.86,80.95,2304.0,79.3389,79.4075,79.2997,79.3879,2304.0
2020-10-05 12:25:00,80.94,80.94,80.83,80.83,4154.0,79.3781,79.3781,79.2702,79.2702,4154.0
2020-10-05 12:30:00,80.86,80.9,80.85,80.85,800.0,79.2997,79.3389,79.2898,79.2898,800.0
2020-10-05 12:35:00,80.85,80.89,80.74,80.77,4400.0,79.2898,79.3291,79.182,79.2114,4400.0
2020-10-05 12:40:00,80.79,80.82,80.75,80.82,2787.0,79.231,79.2604,79.1918,79.2604,2787.0
2020-10-05 12:45:00,80.81,80.82,80.75,80.81,3500.0,79.2506,79.2604,79.1918,79.2506,3500.0
2020-10-05 12:50:00,80.84,81.0,80.84,80.95,4226.0,79.28,79.437,79.28,79.3879,4226.0
2020-10-05 12:55:00,81.0,81.01,80.94,81.0,2600.0,79.437,79.4468,79.3781,79.437,2600.0
2020-10-05 13:00:00,80.97,80.97,80.86,80.88,5043.0,79.4075,79.4075,79.2997,79.3193,5043.0
2020-10-05 13:05:00,80.95,80.95,80.82,80.82,2604.0,79.3879,79.3879,79.2604,79.2604,2604.0
2020-10-05 13:10:00,80.84,80.84,80.76,80.81,1600.0,79.28,79.28,79.2016,79.2506,1600.0
2020-10-05 13:15:00,80.82,80.82,80.61,80.61,4094.0,79.2604,79.2604,79.0545,79.0545,4094.0
2020-10-05 13:20:00,80.61,80.66,80.58,80.66,4285.0,79.0545,79.1035,79.0251,79.1035,4285.0
2020-10-05 13:25:00,80.61,80.72,80.6,80.71,5500.0,79.0545,79.1624,79.0447,79.1526,5500.0
2020-10-05 13:30:00,80.7,80.7,80.59,80.59,2204.0,79.1427,79.1427,79.0349,79.0349,2204.0
2020-10-05 13:35:00,80.59,80.71,80.57,80.7,4211.0,79.0349,79.1526,79.0153,79.1427,4211.0
2020-10-05 13:40:00,80.69,80.78,80.66,80.73,6615.0,79.1329,79.2212,79.1035,79.1722,6615.0
2020-10-05 13:45:00,80.75,80.75,80.59,80.61,5900.0,79.1918,79.1918,79.0349,79.0545,5900.0
2020-10-05 13:50:00,80.64,80.72,80.61,80.66,5095.0,79.0839,79.1624,79.0545,79.1035,5095.0
2020-10-05 13:55:00,80.65,80.72,80.6,80.71,5700.0,79.0937,79.1624,79.0447,79.1526,5700.0
2020-10-05 14:00:00,80.69,80.7,80.59,80.62,3153.0,79.1329,79.1427,79.0349,79.0643,3153.0
2020-10-05 14:05:00,80.68,80.8,80.67,80.8,2823.0,79.1231,79.2408,79.1133,79.2408,2823.0
2020-10-05 14:10:00,80.78,80.85,80.75,80.81,7115.0,79.2212,79.2898,79.1918,79.2506,7115.0
2020-10-05 14:15:00,80.79,80.9,80.77,80.82,5701.0,79.231,79.3389,79.2114,79.2604,5701.0
2020-10-05 14:20:00,80.82,80.91,80.79,80.9,2619.0,79.2604,79.3487,79.231,79.3389,2619.0
2020-10-05 14:25:00,80.89,80.92,80.72,80.81,5344.0,79.3291,79.3585,79.1624,79.2506,5344.0
2020-10-05 14:30:00,80.82,80.91,80.81,80.87,6009.0,79.2604,79.3487,79.2506,79.3095,6009.0
2020-10-05 14:35:00,80.89,80.92,80.8,80.83,5400.0,79.3291,79.3585,79.2408,79.2702,5400.0
2020-10-05 14:40:00,80.82,80.87,80.81,80.86,6068.0,79.2604,79.3095,79.2506,79.2997,6068.0
2020-10-05 14:45:00,80.86,80.87,80.78,80.83,3159.0,79.2997,79.3095,79.2212,79.2702,3159.0
2020-10-05 14:50:00,80.83,80.89,80.79,80.86,5474.0,79.2702,79.3291,79.231,79.2997,5474.0
2020-10-05 14:55:00,80.89,81.05,80.82,81.05,6139.0,79.3291,79.486,79.2604,79.486,6139.0
2020-10-05 15:00:00,81.02,81.05,80.92,81.05,3093.0,79.4566,79.486,79.3585,79.486,3093.0
2020-10-05 15:05:00,81.05,81.13,81.01,81.1,6488.0,79.486,79.5644,79.4468,79.535,6488.0
2020-10-05 15:10:00,81.12,81.16,81.05,81.14,8181.0,79.5546,79.5939,79.486,79.5743,8181.0
2020-10-05 15:15:00,81.15,81.22,81.06,81.17,9340.0,79.5841,79.6527,79.4958,79.6037,9340.0
2020-10-05 15:20:00,81.16,81.16,80.97,81.02,20697.0,79.5939,79.5939,79.4075,79.4566,20697.0
2020-10-05 15:25:00,81.02,81.08,80.97,81.07,13588.0,79.4566,79.5154,79.4075,79.5056,13588.0
2020-10-05 15:30:00,81.05,81.08,80.99,80.99,9736.0,79.486,79.5154,79.4271,79.4271,9736.0
2020-10-05 15:35:00,81.0,81.03,80.95,80.99,13905.0,79.437,79.4664,79.3879,79.4271,13905.0
2020-10-05 15:40:00,81.0,81.13,80.99,81.03,8433.0,79.437,79.5644,79.4271,79.4664,8433.0
2020-10-05 15:45:00,81.03,81.16,81.0,81.15,13297.0,79.4664,79.5939,79.437,79.5841,13297.0
2020-10-05 15:50:00,81.17,81.31,81.08,81.23,40369.0,79.6037,79.741,79.5154,79.6625,40369.0
2020-10-05 15:55:00,81.23,81.31,81.12,81.21,77607.0,79.6625,79.741,79.5546,79.6429,77607.0
2020-10-06 09:30:00,81.27,81.27,80.62,80.7,28447.0,79.7017,79.7017,79.0643,79.1427,28447.0
2020-10-06 09:35:00,80.7,80.94,80.57,80.94,6390.0,79.1427,79.3781,79.0153,79.3781,6390.0
2020-10-06 09:40:00,81.03,81.23,80.73,81.23,14839.0,79.4664,79.6625,79.1722,79.6625,14839.0
2020-10-06 09:45:00,81.19,81.37,81.04,81.3,20037.0,79.6233,79.7998,79.4762,79.7312,20037.0
2020-10-06 09:50:00,81.19,81.33,81.08,81.27,12182.0,79.6233,79.7606,79.5154,79.7017,12182.0
2020-10-06 09:55:00,81.31,81.45,81.17,81.42,9232.0,79.741,79.8783,79.6037,79.8489,9232.0
2020-10-06 10:00:00,81.44,81.76,81.44,81.73,6277.0,79.8685,80.1823,79.8685,80.1529,6277.0
2020-10-06 10:05:00,81.81,81.86,81.72,81.81,9292.0,80.2313,80.2804,80.1431,80.2313,9292.0
2020-10-06 10:10:00,81.85,81.96,81.75,81.84,7853.0,80.2706,80.3784,80.1725,80.2607,7853.0
2020-10-06 10:15:00,81.81,81.94,81.71,81.9,6279.0,80.2313,80.3588,80.1333,80.3196,6279.0
2020-10-06 10:20:00,81.96,82.03,81.86,81.91,7521.0,80.3784,80.4471,80.2804,80.3294,7521.0
2020-10-06 10:25:00,81.84,82.25,81.84,82.22,4007.0,80.2607,80.6628,80.2607,80.6334,4007.0
2020-10-06 10:30:00,82.21,82.35,82.14,82.28,6029.0,80.6236,80.7609,80.555,80.6923,6029.0
2020-10-06 10:35:00,82.29,82.41,82.26,82.34,6451.0,80.7021,80.8197,80.6726,80.7511,6451.0
2020-10-06 10:40:00,82.38,82.53,81.92,82.01,13702.0,80.7903,80.9374,80.3392,80.4275,13702.0
2020-10-06 10:45:00,82.02,82.13,82.01,82.06,2558.0,80.4373,80.5451,80.4275,80.4765,2558.0
2020-10-06 10:50:00,82.08,82.26,82.0,82.0,5139.0,80.4961,80.6726,80.4177,80.4177,5139.0
2020-10-06 10:55:00,81.91,82.08,81.84,81.98,8215.0,80.3294,80.4961,80.2607,80.398,8215.0
2020-10-06 11:00:00,81.98,82.22,81.94,82.15,6359.0,80.398,80.6334,80.3588,80.5648,6359.0
2020-10-06 11:05:00,82.17,82.17,81.81,81.84,4528.0,80.5844,80.5844,80.2313,80.2607,4528.0
2020-10-06 11:10:00,81.89,82.0,81.77,81.96,10095.0,80.3098,80.4177,80.1921,80.3784,10095.0
2020-10-06 11:15:00,82.0,82.12,81.71,81.73,6869.0,80.4177,80.5353,80.1333,80.1529,6869.0
2020-10-06 11:20:00,81.66,81.73,81.47,81.47,7435.0,80.0842,80.1529,79.8979,79.8979,7435.0
2020-10-06 11:25:00,81.53,81.88,81.49,81.77,5038.0,79.9567,80.3,79.9175,80.1921,5038.0
2020-10-06 11:30:00,81.76,81.96,81.7,81.96,4500.0,80.1823,80.3784,80.1234,80.3784,4500.0
2020-10-06 11:35:00,81.91,82.04,81.9,81.9,5511.0,80.3294,80.4569,80.3196,80.3196,5511.0
2020-10-06 11:40:00,81.94,81.99,81.92,81.99,3717.0,80.3588,80.4079,80.3392,80.4079,3717.0
2020-10-06 11:45:00,81.98,82.02,81.7,81.73,7711.0,80.398,80.4373,80.1234,80.1529,7711.0
2020-10-06 11:50:00,81.7,81.73,81.55,81.69,5834.0,80.1234,80.1529,79.9763,80.1136,5834.0
2020-10-06 11:55:00,81.65,81.82,81.65,81.73,5565.0,80.0744,80.2411,80.0744,80.1529,5565.0
2020-10-06 12:00:00,81.7,81.94,81.7,81.88,3669.0,80.1234,80.3588,80.1234,80.3,3669.0
2020-10-06 12:05:00,81.84,81.97,81.76,81.97,5162.0,80.2607,80.3882,80.1823,80.3882,5162.0
2020-10-06 12:10:00,81.94,82.04,81.9,82.01,4367.0,80.3588,80.4569,80.3196,80.4275,4367.0
2020-10-06 12:15:00,82.05,82.14,82.0,82.03,5365.0,80.4667,80.555,80.4177,80.4471,5365.0
2020-10-06 12:20:00,82.02,82.3,82.02,82.21,5328.0,80.4373,80.7119,80.4373,80.6236,5328.0
2020-10-06 12:25:00,82.25,82.36,82.22,82.34,4647.0,80.6628,80.7707,80.6334,80.7511,4647.0
2020-10-06 12:30:00,82.35,82.35,82.21,82.26,2970.0,80.7609,80.7609,80.6236,80.6726,2970.0
2020-10-06 12:35:00,82.23,82.29,82.19,82.24,3261.0,80.6432,80.7021,80.604,80.653,3261.0
2020-10-06 12:40:00,82.26,82.31,82.22,82.27,5351.0,80.6726,80.7217,80.6334,80.6824,5351.0
2020-10-06 12:45:00,82.3,82.34,82.24,82.31,3450.0,80.7119,80.7511,80.653,80.7217,3450.0
2020-10-06 12:50:00,82.29,82.29,82.11,82.12,3739.0,80.7021,80.7021,80.5255,80.5353,3739.0
2020-10-06 12:55:00,82.14,82.16,82.02,82.1,5512.0,80.555,80.5746,80.4373,80.5157,5512.0
2020-10-06 13:00:00,82.15,82.17,82.01,82.01,2784.0,80.5648,80.5844,80.4275,80.4275,2784.0
2020-10-06 13:05:00,81.92,82.26,81.92,82.25,2804.0,80.3392,80.6726,80.3392,80.6628,2804.0
2020-10-06 13:10:00,82.26,82.28,82.21,82.25,3045.0,80.6726,80.6923,80.6236,80.6628,3045.0
2020-10-06 13:15:00,82.26,82.43,82.26,82.42,3773.0,80.6726,80.8394,80.6726,80.8296,3773.0
2020-10-06 13:20:00,82.4,82.53,82.39,82.4,6176.0,80.8099,80.9374,80.8001,80.8099,6176.0
2020-10-06 13:25:00,82.4,82.54,82.39,82.49,8523.0,80.8099,80.9472,80.8001,80.8982,8523.0
2020-10-06 13:30:00,82.45,82.49,82.38,82.45,4571.0,80.859,80.8982,80.7903,80.859,4571.0
2020-10-06 13:35:00,82.42,82.51,82.38,82.51,4383.0,80.8296,80.9178,80.7903,80.9178,4383.0
2020-10-06 13:40:00,82.53,82.65,82.45,82.62,8520.0,80.9374,81.0551,80.859,81.0257,8520.0
2020-10-06 13:45:00,82.67,82.67,82.52,82.6,2300.0,81.0747,81.0747,80.9276,81.0061,2300.0
2020-10-06 13:50:00,82.63,82.77,82.59,82.77,3423.0,81.0355,81.1728,80.9963,81.1728,3423.0
2020-10-06 13:55:00,82.73,82.73,82.62,82.64,2500.0,81.1336,81.1336,81.0257,81.0453,2500.0
2020-10-06 14:00:00,82.64,82.71,82.64,82.7,6056.0,81.0453,81.114,81.0453,81.1042,6056.0
2020-10-06 14:05:00,82.75,82.84,82.71,82.71,4224.0,81.1532,81.2414,81.114,81.114,4224.0
2020-10-06 14:10:00,82.72,82.8,82.68,82.8,3774.0,81.1238,81.2022,81.0845,81.2022,3774.0
2020-10-06 14:15:00,82.81,82.89,82.78,82.82,7580.0,81.212,81.2905,81.1826,81.2218,7580.0
2020-10-06 14:20:00,82.84,82.9,82.73,82.8,5591.0,81.2414,81.3003,81.1336,81.2022,5591.0
2020-10-06 14:25:00,82.78,82.8,82.7,82.75,3945.0,81.1826,81.2022,81.1042,81.1532,3945.0
2020-10-06 14:30:00,82.77,82.91,82.77,82.84,5850.0,81.1728,81.3101,81.1728,81.2414,5850.0
2020-10-06 14:35:00,82.81,82.92,82.81,82.85,3028.0,81.212,81.3199,81.212,81.2513,3028.0
2020-10-06 14:40:00,82.85,83.06,82.79,83.04,8150.0,81.2513,81.4572,81.1924,81.4376,8150.0
2020-10-06 14:45:00,83.05,83.14,82.51,82.58,19824.0,81.4474,81.5357,80.9178,80.9865,19824.0
2020-10-06 14:50:00,82.54,82.54,81.71,81.71,14345.0,80.9472,80.9472,80.1333,80.1333,14345.0
2020-10-06 14:55:00,81.74,81.93,81.28,81.7,7944.0,80.1627,80.349,79.7116,80.1234,7944.0
2020-10-06 15:00:00,81.64,81.7,81.29,81.31,7602.0,80.0646,80.1234,79.7214,79.741,7602.0
2020-10-06 15:05:00,81.34,81.44,80.87,81.06,12388.0,79.7704,79.8685,79.3095,79.4958,12388.0
2020-10-06 15:10:00,80.95,81.43,80.86,81.36,10428.0,79.3879,79.8587,79.2997,79.79,10428.0
2020-10-06 15:15:00,81.31,81.45,81.16,81.19,14232.0,79.741,79.8783,79.5939,79.6233,14232.0
2020-10-06 15:20:00,81.26,81.26,81.08,81.13,18858.0,79.6919,79.6919,79.5154,79.5644,18858.0
2020-10-06 15:25:00,81.09,81.43,81.08,81.37,10418.0,79.5252,79.8587,79.5154,79.7998,10418.0
2020-10-06 15:30:00,81.37,81.62,81.31,81.6,11731.0,79.7998,80.045,79.741,80.0254,11731.0
2020-10-06 15:35:00,81.57,81.62,81.44,81.5,13665.0,79.996,80.045,79.8685,79.9273,13665.0
2020-10-06 15:40:00,81.48,81.52,81.26,81.35,20726.0,79.9077,79.9469,79.6919,79.7802,20726.0
2020-10-06 15:45:00,81.32,81.4,81.13,81.15,37626.0,79.7508,79.8292,79.5644,79.5841,37626.0
2020-10-06 15:50:00,81.23,81.3,80.82,81.06,31657.0,79.6625,79.7312,79.2604,79.4958,31657.0
2020-10-06 15:55:00,81.17,81.25,81.01,81.19,62169.0,79.6037,79.6821,79.4468,79.6233,62169.0
2020-10-07 09:30:00,82.35,83.0,82.17,82.73,18607.0,80.7609,81.3984,80.5844,81.1336,18607.0
2020-10-07 09:35:00,82.8,82.99,82.65,82.65,4852.0,81.2022,81.3886,81.0551,81.0551,4852.0
2020-10-07 09:40:00,82.62,82.9,82.62,82.75,7396.0,81.0257,81.3003,81.0257,81.1532,7396.0
2020-10-07 09:45:00,82.74,82.9,82.7,82.86,4371.0,81.1434,81.3003,81.1042,81.2611,4371.0
2020-10-07 09:50:00,82.81,83.07,82.67,83.07,10016.0,81.212,81.467,81.0747,81.467,10016.0
2020-10-07 09:55:00,83.14,83.27,82.91,82.99,13205.0,81.5357,81.6632,81.3101,81.3886,13205.0
2020-10-07 10:00:00,83.01,83.32,83.01,83.01,18337.0,81.4082,81.7122,81.4082,81.4082,18337.0
2020-10-07 10:05:00,83.03,83.21,82.97,83.15,6664.0,81.4278,81.6043,81.3689,81.5455,6664.0
2020-10-07 10:10:00,83.13,83.19,82.99,83.04,10277.0,81.5259,81.5847,81.3886,81.4376,10277.0
2020-10-07 10:15:00,83.02,83.07,82.92,82.93,10218.0,81.418,81.467,81.3199,81.3297,10218.0
2020-10-07 10:20:00,82.91,83.04,82.77,82.84,4879.0,81.3101,81.4376,81.1728,81.2414,4879.0
2020-10-07 10:25:00,82.82,83.03,82.71,82.88,8347.0,81.2218,81.4278,81.114,81.2807,8347.0
2020-10-07 10:30:00,82.78,82.96,82.64,82.64,7545.0,81.1826,81.3591,81.0453,81.0453,7545.0
2020-10-07 10:35:00,82.62,82.71,82.48,82.54,9098.0,81.0257,81.114,80.8884,80.9472,9098.0
2020-10-07 10:40:00,82.55,82.71,82.5,82.71,8744.0,80.957,81.114,80.908,81.114,8744.0
2020-10-07 10:45:00,82.72,82.81,82.55,82.62,25196.0,81.1238,81.212,80.957,81.0257,25196.0
2020-10-07 10:50:00,82.7,82.72,82.62,82.72,7504.0,81.1042,81.1238,81.0257,81.1238,7504.0
2020-10-07 10:55:00,82.73,82.81,82.67,82.81,2400.0,81.1336,81.212,81.0747,81.212,2400.0
2020-10-07 11:00:00,82.81,82.93,82.79,82.93,6324.0,81.212,81.3297,81.1924,81.3297,6324.0
2020-10-07 11:05:00,82.93,83.04,82.86,82.92,4886.0,81.3297,81.4376,81.2611,81.3199,4886.0
2020-10-07 11:10:00,82.92,82.98,82.75,82.76,4500.0,81.3199,81.3787,81.1532,81.163,4500.0
2020-10-07 11:15:00,82.75,82.83,82.68,82.72,6275.0,81.1532,81.2316,81.0845,81.1238,6275.0
2020-10-07 11:20:00,82.69,82.77,82.68,82.72,8735.0,81.0943,81.1728,81.0845,81.1238,8735.0
2020-10-07 11:25:00,82.76,82.76,82.55,82.65,5896.0,81.163,81.163,80.957,81.0551,5896.0
2020-10-07 11:30:00,82.62,82.77,82.61,82.77,9142.0,81.0257,81.1728,81.0159,81.1728,9142.0
2020-10-07 11:35:00,82.75,82.75,82.59,82.67,8814.0,81.1532,81.1532,80.9963,81.0747,8814.0
2020-10-07 11:40:00,82.73,82.79,82.72,82.72,5333.0,81.1336,81.1924,81.1238,81.1238,5333.0
2020-10-07 11:45:00,82.75,82.75,82.57,82.61,2821.0,81.1532,81.1532,80.9767,81.0159,2821.0
2020-10-07 11:50:00,82.66,82.68,82.42,82.44,6122.0,81.0649,81.0845,80.8296,80.8492,6122.0
2020-10-07 11:55:00,82.42,82.56,82.39,82.46,19850.0,80.8296,80.9669,80.8001,80.8688,19850.0
2020-10-07 12:00:00,82.47,82.56,82.41,82.41,3843.0,80.8786,80.9669,80.8197,80.8197,3843.0
2020-10-07 12:05:00,82.4,82.52,82.3,82.5,15548.0,80.8099,80.9276,80.7119,80.908,15548.0
2020-10-07 12:10:00,82.51,82.56,82.48,82.51,4900.0,80.9178,80.9669,80.8884,80.9178,4900.0
2020-10-07 12:15:00,82.49,82.61,82.46,82.5,12065.0,80.8982,81.0159,80.8688,80.908,12065.0
2020-10-07 12:20:00,82.46,82.57,82.42,82.57,5550.0,80.8688,80.9767,80.8296,80.9767,5550.0
2020-10-07 12:25:00,82.55,82.62,82.21,82.31,11101.0,80.957,81.0257,80.6236,80.7217,11101.0
2020-10-07 12:30:00,82.34,82.4,82.28,82.35,8035.0,80.7511,80.8099,80.6923,80.7609,8035.0
2020-10-07 12:35:00,82.34,82.41,82.29,82.41,4854.0,80.7511,80.8197,80.7021,80.8197,4854.0
2020-10-07 12:40:00,82.34,82.38,82.3,82.34,4190.0,80.7511,80.7903,80.7119,80.7511,4190.0
2020-10-07 12:45:00,82.32,82.38,82.22,82.38,20259.0,80.7315,80.7903,80.6334,80.7903,20259.0
2020-10-07 12:50:00,82.38,82.39,82.21,82.3,11519.0,80.7903,80.8001,80.6236,80.7119,11519.0
2020-10-07 12:55:00,82.33,82.45,82.33,82.43,2518.0,80.7413,80.859,80.7413,80.8394,2518.0
2020-10-07 13:00:00,82.46,82.49,82.37,82.41,3700.0,80.8688,80.8982,80.7805,80.8197,3700.0
2020-10-07 13:05:00,82.41,82.43,82.34,82.36,5227.0,80.8197,80.8394,80.7511,80.7707,5227.0
2020-10-07 13:10:00,82.35,82.35,82.22,82.24,6561.0,80.7609,80.7609,80.6334,80.653,6561.0
2020-10-07 13:15:00,82.24,82.27,82.15,82.19,4335.0,80.653,80.6824,80.5648,80.604,4335.0
2020-10-07 13:20:00,82.18,82.22,82.12,82.2,3978.0,80.5942,80.6334,80.5353,80.6138,3978.0
2020-10-07 13:25:00,82.22,82.22,82.08,82.08,3405.0,80.6334,80.6334,80.4961,80.4961,3405.0
2020-10-07 13:30:00,82.13,82.23,82.1,82.21,7870.0,80.5451,80.6432,80.5157,80.6236,7870.0
2020-10-07 13:35:00,82.24,82.27,82.18,82.18,1900.0,80.653,80.6824,80.5942,80.5942,1900.0
2020-10-07 13:40:00,82.16,82.24,82.03,82.2,8005.0,80.5746,80.653,80.4471,80.6138,8005.0
2020-10-07 13:45:00,82.19,82.23,82.16,82.16,2325.0,80.604,80.6432,80.5746,80.5746,2325.0
2020-10-07 13:50:00,82.15,82.22,82.13,82.19,3703.0,80.5648,80.6334,80.5451,80.604,3703.0
2020-10-07 13:55:00,82.19,82.22,82.02,82.02,5863.0,80.604,80.6334,80.4373,80.4373,5863.0
2020-10-07 14:00:00,82.05,82.24,82.05,82.09,7622.0,80.4667,80.653,80.4667,80.5059,7622.0
2020-10-07 14:05:00,82.07,82.07,81.98,82.03,6450.0,80.4863,80.4863,80.398,80.4471,6450.0
2020-10-07 14:10:00,82.08,82.12,81.99,82.0,3129.0,80.4961,80.5353,80.4079,80.4177,3129.0
2020-10-07 14:15:00,82.02,82.11,81.95,82.11,3400.0,80.4373,80.5255,80.3686,80.5255,3400.0
2020-10-07 14:20:00,82.13,82.14,81.97,82.04,8626.0,80.5451,80.555,80.3882,80.4569,8626.0
2020-10-07 14:25:00,82.02,82.06,81.95,81.99,4341.0,80.4373,80.4765,80.3686,80.4079,4341.0
2020-10-07 14:30:00,82.0,82.02,81.93,82.0,2369.0,80.4177,80.4373,80.349,80.4177,2369.0
2020-10-07 14:35:00,82.03,82.03,81.94,81.94,3600.0,80.4471,80.4471,80.3588,80.3588,3600.0
2020-10-07 14:40:00,81.97,81.98,81.84,81.96,6651.0,80.3882,80.398,80.2607,80.3784,6651.0
2020-10-07 14:45:00,81.97,82.04,81.96,82.0,2900.0,80.3882,80.4569,80.3784,80.4177,2900.0
2020-10-07 14:50:00,82.02,82.07,82.01,82.07,3609.0,80.4373,80.4863,80.4275,80.4863,3609.0
2020-10-07 14:55:00,82.05,82.11,81.97,82.01,9027.0,80.4667,80.5255,80.3882,80.4275,9027.0
2020-10-07 15:00:00,82.0,82.08,81.96,82.08,3200.0,80.4177,80.4961,80.3784,80.4961,3200.0
2020-10-07 15:05:00,82.09,82.17,82.04,82.15,3541.0,80.5059,80.5844,80.4569,80.5648,3541.0
2020-10-07 15:10:00,82.15,82.2,82.13,82.15,3000.0,80.5648,80.6138,80.5451,80.5648,3000.0
2020-10-07 15:15:00,82.18,82.21,82.13,82.17,7372.0,80.5942,80.6236,80.5451,80.5844,7372.0
2020-10-07 15:20:00,82.2,82.29,82.14,82.23,6622.0,80.6138,80.7021,80.555,80.6432,6622.0
2020-10-07 15:25:00,82.24,82.24,82.09,82.12,7884.0,80.653,80.653,80.5059,80.5353,7884.0
2020-10-07 15:30:00,82.14,82.24,82.08,82.09,12172.0,80.555,80.653,80.4961,80.5059,12172.0
2020-10-07 15:35:00,82.1,82.14,82.02,82.06,9341.0,80.5157,80.555,80.4373,80.4765,9341.0
2020-10-07 15:40:00,82.06,82.22,82.05,82.2,8555.0,80.4765,80.6334,80.4667,80.6138,8555.0
2020-10-07 15:45:00,82.2,82.25,82.15,82.18,11789.0,80.6138,80.6628,80.5648,80.5942,11789.0
2020-10-07 15:50:00,82.22,82.45,82.21,82.45,29583.0,80.6334,80.859,80.6236,80.859,29583.0
2020-10-07 15:55:00,82.46,82.47,82.23,82.27,72072.0,80.8688,80.8786,80.6432,80.6824,72072.0
2020-10-08 09:30:00,82.6,83.21,82.52,83.21,22647.0,81.0061,81.6043,80.9276,81.6043,22647.0
2020-10-08 09:35:00,83.1,83.26,82.8,82.89,4619.0,81.4964,81.6533,81.2022,81.2905,4619.0
2020-10-08 09:40:00,82.89,82.89,82.49,82.6,6531.0,81.2905,81.2905,80.8982,81.0061,6531.0
2020-10-08 09:45:00,82.53,82.83,82.31,82.83,8765.0,80.9374,81.2316,80.7217,81.2316,8765.0
2020-10-08 09:50:00,82.73,83.07,82.73,82.89,9015.0,81.1336,81.467,81.1336,81.2905,9015.0
2020-10-08 09:55:00,82.9,82.9,82.51,82.7,7027.0,81.3003,81.3003,80.9178,81.1042,7027.0
2020-10-08 10:00:00,82.82,82.95,82.72,82.95,9495.0,81.2218,81.3493,81.1238,81.3493,9495.0
2020-10-08 10:05:00,82.92,83.13,82.92,82.98,9724.0,81.3199,81.5259,81.3199,81.3787,9724.0
2020-10-08 10:10:00,83.01,83.29,83.0,83.11,6073.0,81.4082,81.6828,81.3984,81.5062,6073.0
2020-10-08 10:15:00,83.14,83.14,82.88,82.95,7808.0,81.5357,81.5357,81.2807,81.3493,7808.0
2020-10-08 10:20:00,82.88,83.06,82.79,82.94,6194.0,81.2807,81.4572,81.1924,81.3395,6194.0
2020-10-08 10:25:00,82.88,82.98,82.79,82.98,7685.0,81.2807,81.3787,81.1924,81.3787,7685.0
2020-10-08 10:30:00,82.93,83.04,82.87,83.04,5378.0,81.3297,81.4376,81.2709,81.4376,5378.0
2020-10-08 10:35:00,83.02,83.07,82.95,83.01,13225.0,81.418,81.467,81.3493,81.4082,13225.0
2020-10-08 10:40:00,83.07,83.33,83.03,83.33,9888.0,81.467,81.722,81.4278,81.722,9888.0
2020-10-08 10:45:00,83.33,83.38,83.04,83.04,7069.0,81.722,81.771,81.4376,81.4376,7069.0
2020-10-08 10:50:00,83.1,83.22,82.97,83.03,15045.0,81.4964,81.6141,81.3689,81.4278,15045.0
2020-10-08 10:55:00,83.04,83.11,82.98,83.09,5251.0,81.4376,81.5062,81.3787,81.4866,5251.0
2020-10-08 11:00:00,83.05,83.13,83.02,83.06,7519.0,81.4474,81.5259,81.418,81.4572,7519.0
2020-10-08 11:05:00,83.06,83.11,83.04,83.1,6016.0,81.4572,81.5062,81.4376,81.4964,6016.0
2020-10-08 11:10:00,83.13,83.27,83.1,83.27,8651.0,81.5259,81.6632,81.4964,81.6632,8651.0
2020-10-08 11:15:00,83.25,83.29,83.05,83.05,3826.0,81.6435,81.6828,81.4474,81.4474,3826.0
2020-10-08 11:20:00,83.06,83.06,82.86,83.0,6743.0,81.4572,81.4572,81.2611,81.3984,6743.0
2020-10-08 11:25:00,82.98,83.02,82.85,82.85,3400.0,81.3787,81.418,81.2513,81.2513,3400.0
2020-10-08 11:30:00,82.84,82.88,82.64,82.7,6206.0,81.2414,81.2807,81.0453,81.1042,6206.0
2020-10-08 11:35:00,82.73,83.1,82.73,83.08,4520.0,81.1336,81.4964,81.1336,81.4768,4520.0
2020-10-08 11:40:00,83.07,83.15,82.97,83.02,6834.0,81.467,81.5455,81.3689,81.418,6834.0
2020-10-08 11:45:00,83.04,83.04,82.94,83.02,5598.0,81.4376,81.4376,81.3395,81.418,5598.0
2020-10-08 11:50:00,82.98,82.98,82.87,82.87,5062.0,81.3787,81.3787,81.2709,81.2709,5062.0
2020-10-08 11:55:00,82.87,82.96,82.85,82.85,3974.0,81.2709,81.3591,81.2513,81.2513,3974.0
2020-10-08 12:00:00,82.9,82.97,82.85,82.91,4721.0,81.3003,81.3689,81.2513,81.3101,4721.0
2020-10-08 12:05:00,82.94,83.12,82.92,83.09,4846.0,81.3395,81.516,81.3199,81.4866,4846.0
2020-10-08 12:10:00,83.07,83.08,83.01,83.07,2507.0,81.467,81.4768,81.4082,81.467,2507.0
2020-10-08 12:15:00,83.06,83.06,82.8,82.87,6980.0,81.4572,81.4572,81.2022,81.2709,6980.0
2020-10-08 12:20:00,82.88,82.99,82.79,82.97,3733.0,81.2807,81.3886,81.1924,81.3689,3733.0
2020-10-08 12:25:00,82.94,82.94,82.74,82.74,4701.0,81.3395,81.3395,81.1434,81.1434,4701.0
2020-10-08 12:30:00,82.76,82.79,82.68,82.75,4268.0,81.163,81.1924,81.0845,81.1532,4268.0
2020-10-08 12:35:00,82.73,82.74,82.66,82.72,1901.0,81.1336,81.1434,81.0649,81.1238,1901.0
2020-10-08 12:40:00,82.73,82.8,82.71,82.71,2091.0,81.1336,81.2022,81.114,81.114,2091.0
2020-10-08 12:45:00,82.76,82.85,82.69,82.79,4735.0,81.163,81.2513,81.0943,81.1924,4735.0
2020-10-08 12:50:00,82.75,82.8,82.73,82.8,3209.0,81.1532,81.2022,81.1336,81.2022,3209.0
2020-10-08 12:55:00,82.79,82.79,82.65,82.75,3708.0,81.1924,81.1924,81.0551,81.1532,3708.0
2020-10-08 13:00:00,82.74,82.74,82.6,82.62,2183.0,81.1434,81.1434,81.0061,81.0257,2183.0
2020-10-08 13:05:00,82.62,82.69,82.58,82.61,5612.0,81.0257,81.0943,80.9865,81.0159,5612.0
2020-10-08 13:10:00,82.61,82.7,82.61,82.63,4068.0,81.0159,81.1042,81.0159,81.0355,4068.0
2020-10-08 13:15:00,82.62,82.62,82.53,82.57,3842.0,81.0257,81.0257,80.9374,80.9767,3842.0
2020-10-08 13:20:00,82.58,82.62,82.52,82.53,2614.0,80.9865,81.0257,80.9276,80.9374,2614.0
2020-10-08 13:25:00,82.54,82.59,82.48,82.56,4678.0,80.9472,80.9963,80.8884,80.9669,4678.0
2020-10-08 13:30:00,82.58,82.61,82.5,82.59,3685.0,80.9865,81.0159,80.908,80.9963,3685.0
2020-10-08 13:35:00,82.58,82.63,82.56,82.62,5649.0,80.9865,81.0355,80.9669,81.0257,5649.0
2020-10-08 13:40:00,82.63,82.66,82.57,82.63,2928.0,81.0355,81.0649,80.9767,81.0355,2928.0
2020-10-08 13:45:00,82.61,82.63,82.54,82.59,3456.0,81.0159,81.0355,80.9472,80.9963,3456.0
2020-10-08 13:50:00,82.64,82.67,82.62,82.62,1386.0,81.0453,81.0747,81.0257,81.0257,1386.0
2020-10-08 13:55:00,82.58,82.65,82.55,82.55,4663.0,80.9865,81.0551,80.957,80.957,4663.0
2020-10-08 14:00:00,82.54,82.61,82.51,82.61,4200.0,80.9472,81.0159,80.9178,81.0159,4200.0
2020-10-08 14:05:00,82.6,82.69,82.6,82.69,5700.0,81.0061,81.0943,81.0061,81.0943,5700.0
2020-10-08 14:10:00,82.69,82.71,82.66,82.66,3885.0,81.0943,81.114,81.0649,81.0649,3885.0
2020-10-08 14:15:00,82.69,82.73,82.64,82.67,5930.0,81.0943,81.1336,81.0453,81.0747,5930.0
2020-10-08 14:20:00,82.65,82.72,82.63,82.69,3200.0,81.0551,81.1238,81.0355,81.0943,3200.0
2020-10-08 14:25:00,82.68,82.75,82.68,82.72,3883.0,81.0845,81.1532,81.0845,81.1238,3883.0
2020-10-08 14:30:00,82.71,82.73,82.65,82.66,3075.0,81.114,81.1336,81.0551,81.0649,3075.0
2020-10-08 14:35:00,82.65,82.71,82.62,82.7,3600.0,81.0551,81.114,81.0257,81.1042,3600.0
2020-10-08 14:40:00,82.68,82.71,82.65,82.68,2500.0,81.0845,81.114,81.0551,81.0845,2500.0
2020-10-08 14:45:00,82.67,82.76,82.56,82.56,9821.0,81.0747,81.163,80.9669,80.9669,9821.0
2020-10-08 14:50:00,82.58,82.58,82.37,82.37,10007.0,80.9865,80.9865,80.7805,80.7805,10007.0
2020-10-08 14:55:00,82.38,82.41,82.28,82.36,19360.0,80.7903,80.8197,80.6923,80.7707,19360.0
2020-10-08 15:00:00,82.37,82.38,82.2,82.34,7962.0,80.7805,80.7903,80.6138,80.7511,7962.0
2020-10-08 15:05:00,82.35,82.36,82.29,82.29,8403.0,80.7609,80.7707,80.7021,80.7021,8403.0
2020-10-08 15:10:00,82.3,82.33,82.26,82.27,19152.0,80.7119,80.7413,80.6726,80.6824,19152.0
2020-10-08 15:15:00,82.27,82.3,82.19,82.25,21826.0,80.6824,80.7119,80.604,80.6628,21826.0
2020-10-08 15:20:00,82.25,82.25,82.17,82.19,8692.0,80.6628,80.6628,80.5844,80.604,8692.0
2020-10-08 15:25:00,82.17,82.26,82.16,82.18,10724.0,80.5844,80.6726,80.5746,80.5942,10724.0
2020-10-08 15:30:00,82.2,82.32,82.17,82.29,40252.0,80.6138,80.7315,80.5844,80.7021,40252.0
2020-10-08 15:35:00,82.29,82.42,82.26,82.38,13334.0,80.7021,80.8296,80.6726,80.7903,13334.0
2020-10-08 15:40:00,82.37,82.37,82.27,82.3,18437.0,80.7805,80.7805,80.6824,80.7119,18437.0
2020-10-08 15:45:00,82.3,82.32,82.23,82.25,16059.0,80.7119,80.7315,80.6432,80.6628,16059.0
2020-10-08 15:50:00,82.23,82.5,82.17,82.5,33407.0,80.6432,80.908,80.5844,80.908,33407.0
2020-10-08 15:55:00,82.48,82.56,82.38,82.47,69335.0,80.8884,80.9669,80.7903,80.8786,69335.0
2020-10-09 09:30:00,85.36,85.99,84.61,85.84,99355.0,83.7128,84.3307,82.9773,84.1836,99355.0
2020-10-09 09:35:00,85.96,86.56,85.81,86.34,64345.0,84.3012,84.8897,84.1541,84.6739,64345.0
2020-10-09 09:40:00,86.28,86.8,86.28,86.75,38609.0,84.6151,85.125,84.6151,85.076,38609.0
2020-10-09 09:45:00,86.75,86.84,86.26,86.62,36537.0,85.076,85.1643,84.5955,84.9485,36537.0
2020-10-09 09:50:00,86.59,86.79,86.06,86.06,34676.0,84.9191,85.1152,84.3993,84.3993,34676.0
2020-10-09 09:55:00,86.2,86.64,86.15,86.28,36661.0,84.5366,84.9681,84.4876,84.6151,36661.0
2020-10-09 10:00:00,86.23,86.35,85.95,86.26,28047.0,84.566,84.6837,84.2914,84.5955,28047.0
2020-10-09 10:05:00,86.18,86.45,86.01,86.31,19428.0,84.517,84.7818,84.3503,84.6445,19428.0
2020-10-09 10:10:00,86.22,86.31,85.79,85.8,24055.0,84.5562,84.6445,84.1345,84.1443,24055.0
2020-10-09 10:15:00,85.78,86.03,85.7,85.84,7865.0,84.1247,84.3699,84.0463,84.1836,7865.0
2020-10-09 10:20:00,85.85,86.2,85.72,85.77,16617.0,84.1934,84.5366,84.0659,84.1149,16617.0
2020-10-09 10:25:00,85.76,85.94,85.53,85.81,10350.0,84.1051,84.2816,83.8795,84.1541,10350.0
2020-10-09 10:30:00,85.88,86.0,85.83,86.0,12680.0,84.2228,84.3405,84.1738,84.3405,12680.0
2020-10-09 10:35:00,85.97,85.99,85.7,85.7,6226.0,84.311,84.3307,84.0463,84.0463,6226.0
2020-10-09 10:40:00,85.68,85.81,85.62,85.78,9774.0,84.0266,84.1541,83.9678,84.1247,9774.0
2020-10-09 10:45:00,85.83,86.11,85.83,86.01,11225.0,84.1738,84.4483,84.1738,84.3503,11225.0
2020-10-09 10:50:00,86.05,86.15,85.86,85.95,10651.0,84.3895,84.4876,84.2032,84.2914,10651.0
2020-10-09 10:55:00,85.98,86.01,85.87,85.98,4491.0,84.3209,84.3503,84.213,84.3209,4491.0
2020-10-09 11:00:00,86.04,86.04,85.9,85.93,12529.0,84.3797,84.3797,84.2424,84.2718,12529.0
2020-10-09 11:05:00,85.96,85.96,85.72,85.86,10477.0,84.3012,84.3012,84.0659,84.2032,10477.0
2020-10-09 11:10:00,85.85,85.86,85.55,85.56,10196.0,84.1934,84.2032,83.8992,83.909,10196.0
2020-10-09 11:15:00,85.59,85.77,85.57,85.64,9211.0,83.9384,84.1149,83.9188,83.9874,9211.0
2020-10-09 11:20:00,85.6,85.72,85.32,85.4,12950.0,83.9482,84.0659,83.6736,83.752,12950.0
2020-10-09 11:25:00,85.42,85.5,85.36,85.37,7523.0,83.7717,83.8501,83.7128,83.7226,7523.0
2020-10-09 11:30:00,85.34,85.37,85.24,85.31,8584.0,83.6932,83.7226,83.5951,83.6638,8584.0
2020-10-09 11:35:00,85.31,85.32,85.14,85.15,11739.0,83.6638,83.6736,83.4971,83.5069,11739.0
2020-10-09 11:40:00,85.12,85.42,85.09,85.25,10987.0,83.4775,83.7717,83.448,83.6049,10987.0
2020-10-09 11:45:00,85.21,85.59,85.2,85.53,12225.0,83.5657,83.9384,83.5559,83.8795,12225.0
2020-10-09 11:50:00,85.55,85.66,85.4,85.63,9444.0,83.8992,84.007,83.752,83.9776,9444.0
2020-10-09 11:55:00,85.62,85.79,85.5,85.64,12358.0,83.9678,84.1345,83.8501,83.9874,12358.0
2020-10-09 12:00:00,85.64,85.91,85.63,85.88,3890.0,83.9874,84.2522,83.9776,84.2228,3890.0
2020-10-09 12:05:00,85.84,85.86,85.7,85.72,10455.0,84.1836,84.2032,84.0463,84.0659,10455.0
2020-10-09 12:10:00,85.74,85.8,85.69,85.69,3523.0,84.0855,84.1443,84.0365,84.0365,3523.0
2020-10-09 12:15:00,85.74,85.78,85.7,85.73,4012.0,84.0855,84.1247,84.0463,84.0757,4012.0
2020-10-09 12:20:00,85.72,85.8,85.69,85.73,4524.0,84.0659,84.1443,84.0365,84.0757,4524.0
2020-10-09 12:25:00,85.72,85.77,85.52,85.57,15672.0,84.0659,84.1149,83.8697,83.9188,15672.0
2020-10-09 12:30:00,85.59,85.8,85.59,85.78,6532.0,83.9384,84.1443,83.9384,84.1247,6532.0
2020-10-09 12:35:00,85.8,85.85,85.67,85.73,3399.0,84.1443,84.1934,84.0168,84.0757,3399.0
2020-10-09 12:40:00,85.72,85.84,85.7,85.75,3744.0,84.0659,84.1836,84.0463,84.0953,3744.0
2020-10-09 12:45:00,85.72,85.75,85.64,85.69,3929.0,84.0659,84.0953,83.9874,84.0365,3929.0
2020-10-09 12:50:00,85.7,85.8,85.68,85.76,4928.0,84.0463,84.1443,84.0266,84.1051,4928.0
2020-10-09 12:55:00,85.8,85.84,85.69,85.69,4313.0,84.1443,84.1836,84.0365,84.0365,4313.0
2020-10-09 13:00:00,85.75,85.81,85.7,85.79,6336.0,84.0953,84.1541,84.0463,84.1345,6336.0
2020-10-09 13:05:00,85.72,85.76,85.69,85.72,5622.0,84.0659,84.1051,84.0365,84.0659,5622.0
2020-10-09 13:10:00,85.73,85.75,85.6,85.62,6548.0,84.0757,84.0953,83.9482,83.9678,6548.0
2020-10-09 13:15:00,85.62,85.68,85.55,85.6,3491.0,83.9678,84.0266,83.8992,83.9482,3491.0
2020-10-09 13:20:00,85.63,85.64,85.56,85.56,3915.0,83.9776,83.9874,83.909,83.909,3915.0
2020-10-09 13:25:00,85.52,85.53,85.41,85.45,6103.0,83.8697,83.8795,83.7619,83.8011,6103.0
2020-10-09 13:30:00,85.46,85.5,85.42,85.5,4691.0,83.8109,83.8501,83.7717,83.8501,4691.0
2020-10-09 13:35:00,85.48,85.5,85.42,85.46,6030.0,83.8305,83.8501,83.7717,83.8109,6030.0
2020-10-09 13:40:00,85.5,85.53,85.43,85.53,10112.0,83.8501,83.8795,83.7815,83.8795,10112.0
2020-10-09 13:45:00,85.54,85.65,85.47,85.61,3655.0,83.8893,83.9972,83.8207,83.958,3655.0
2020-10-09 13:50:00,85.64,85.64,85.56,85.63,5659.0,83.9874,83.9874,83.909,83.9776,5659.0
2020-10-09 13:55:00,85.63,85.63,85.52,85.6,4785.0,83.9776,83.9776,83.8697,83.9482,4785.0
2020-10-09 14:00:00,85.6,85.63,85.47,85.47,7281.0,83.9482,83.9776,83.8207,83.8207,7281.0
2020-10-09 14:05:00,85.43,85.43,85.35,85.39,5913.0,83.7815,83.7815,83.703,83.7422,5913.0
2020-10-09 14:10:00,85.39,85.5,85.38,85.47,31321.0,83.7422,83.8501,83.7324,83.8207,31321.0
2020-10-09 14:15:00,85.47,85.61,85.46,85.59,7088.0,83.8207,83.958,83.8109,83.9384,7088.0
2020-10-09 14:20:00,85.58,85.67,85.5,85.51,10390.0,83.9286,84.0168,83.8501,83.8599,10390.0
2020-10-09 14:25:00,85.5,85.51,85.33,85.36,7359.0,83.8501,83.8599,83.6834,83.7128,7359.0
2020-10-09 14:30:00,85.34,85.47,85.34,85.45,5075.0,83.6932,83.8207,83.6932,83.8011,5075.0
2020-10-09 14:35:00,85.44,85.47,85.3,85.38,8224.0,83.7913,83.8207,83.654,83.7324,8224.0
2020-10-09 14:40:00,85.34,85.51,85.3,85.51,3667.0,83.6932,83.8599,83.654,83.8599,3667.0
2020-10-09 14:45:00,85.46,85.46,85.35,85.38,3860.0,83.8109,83.8109,83.703,83.7324,3860.0
2020-10-09 14:50:00,85.36,85.39,85.31,85.35,3429.0,83.7128,83.7422,83.6638,83.703,3429.0
2020-10-09 14:55:00,85.33,85.39,85.31,85.36,5932.0,83.6834,83.7422,83.6638,83.7128,5932.0
2020-10-09 15:00:00,85.36,85.38,85.33,85.37,9124.0,83.7128,83.7324,83.6834,83.7226,9124.0
2020-10-09 15:05:00,85.34,85.41,85.22,85.4,10863.0,83.6932,83.7619,83.5755,83.752,10863.0
2020-10-09 15:10:00,85.39,85.56,85.38,85.54,12636.0,83.7422,83.909,83.7324,83.8893,12636.0
2020-10-09 15:15:00,85.55,85.68,85.51,85.57,10063.0,83.8992,84.0266,83.8599,83.9188,10063.0
2020-10-09 15:20:00,85.62,85.64,85.57,85.58,10082.0,83.9678,83.9874,83.9188,83.9286,10082.0
2020-10-09 15:25:00,85.59,85.72,85.59,85.7,6884.0,83.9384,84.0659,83.9384,84.0463,6884.0
2020-10-09 15:30:00,85.73,85.73,85.61,85.66,23418.0,84.0757,84.0757,83.958,84.007,23418.0
2020-10-09 15:35:00,85.67,85.82,85.67,85.81,20557.0,84.0168,84.1639,84.0168,84.1541,20557.0
2020-10-09 15:40:00,85.82,85.85,85.75,85.84,24075.0,84.1639,84.1934,84.0953,84.1836,24075.0
2020-10-09 15:45:00,85.84,85.9,85.77,85.8,26425.0,84.1836,84.2424,84.1149,84.1443,26425.0
2020-10-09 15:50:00,85.8,86.01,85.8,85.95,77632.0,84.1443,84.3503,84.1443,84.2914,77632.0
2020-10-09 15:55:00,85.95,86.11,85.91,86.09,77891.0,84.2914,84.4483,84.2522,84.4287,77891.0
2020-10-12 09:30:00,87.26,87.53,86.6,86.82,68904.0,85.5762,85.8409,84.9289,85.1446,68904.0
2020-10-12 09:35:00,86.81,86.87,86.18,86.28,68605.0,85.1348,85.1937,84.517,84.6151,68605.0
2020-10-12 09:40:00,86.36,86.36,85.79,86.18,178246.0,84.6935,84.6935,84.1345,84.517,178246.0
2020-10-12 09:45:00,86.2,86.84,86.18,86.81,86261.0,84.5366,85.1643,84.517,85.1348,86261.0
2020-10-12 09:50:00,86.85,86.87,86.39,86.65,46611.0,85.1741,85.1937,84.7229,84.9779,46611.0
2020-10-12 09:55:00,86.68,86.94,86.65,86.65,37720.0,85.0073,85.2623,84.9779,84.9779,37720.0
2020-10-12 10:00:00,86.65,86.67,86.3,86.51,15643.0,84.9779,84.9975,84.6347,84.8406,15643.0
2020-10-12 10:05:00,86.48,86.57,86.34,86.46,6992.0,84.8112,84.8995,84.6739,84.7916,6992.0
2020-10-12 10:10:00,86.44,86.53,86.44,86.46,9650.0,84.772,84.8602,84.772,84.7916,9650.0
2020-10-12 10:15:00,86.51,86.59,86.43,86.43,11128.0,84.8406,84.9191,84.7622,84.7622,11128.0
2020-10-12 10:20:00,86.46,86.46,86.25,86.37,7700.0,84.7916,84.7916,84.5856,84.7033,7700.0
2020-10-12 10:25:00,86.34,86.52,86.33,86.47,7415.0,84.6739,84.8504,84.6641,84.8014,7415.0
2020-10-12 10:30:00,86.47,86.47,86.28,86.3,5961.0,84.8014,84.8014,84.6151,84.6347,5961.0
2020-10-12 10:35:00,86.46,86.53,86.31,86.31,9557.0,84.7916,84.8602,84.6445,84.6445,9557.0
2020-10-12 10:40:00,86.34,86.42,86.34,86.42,5648.0,84.6739,84.7524,84.6739,84.7524,5648.0
2020-10-12 10:45:00,86.45,86.51,86.43,86.44,8510.0,84.7818,84.8406,84.7622,84.772,8510.0
2020-10-12 10:50:00,86.42,86.54,86.36,86.51,9902.0,84.7524,84.8701,84.6935,84.8406,9902.0
2020-10-12 10:55:00,86.51,86.75,86.49,86.75,24816.0,84.8406,85.076,84.821,85.076,24816.0
2020-10-12 11:00:00,86.77,86.93,86.65,86.88,11139.0,85.0956,85.2525,84.9779,85.2035,11139.0
2020-10-12 11:05:00,86.86,86.89,86.67,86.67,11792.0,85.1839,85.2133,84.9975,84.9975,11792.0
2020-10-12 11:10:00,86.65,86.69,86.47,86.49,10221.0,84.9779,85.0172,84.8014,84.821,10221.0
2020-10-12 11:15:00,86.53,86.53,86.39,86.39,12097.0,84.8602,84.8602,84.7229,84.7229,12097.0
2020-10-12 11:20:00,86.41,86.52,86.35,86.51,5767.0,84.7426,84.8504,84.6837,84.8406,5767.0
2020-10-12 11:25:00,86.49,86.51,86.35,86.35,7778.0,84.821,84.8406,84.6837,84.6837,7778.0
2020-10-12 11:30:00,86.34,86.46,86.3,86.34,5918.0,84.6739,84.7916,84.6347,84.6739,5918.0
2020-10-12 11:35:00,86.3,86.3,86.12,86.12,4898.0,84.6347,84.6347,84.4582,84.4582,4898.0
2020-10-12 11:40:00,86.1,86.29,86.1,86.29,5702.0,84.4385,84.6249,84.4385,84.6249,5702.0
2020-10-12 11:45:00,86.3,86.35,86.02,86.04,9742.0,84.6347,84.6837,84.3601,84.3797,9742.0
2020-10-12 11:50:00,86.08,86.23,86.0,86.22,10270.0,84.4189,84.566,84.3405,84.5562,10270.0
2020-10-12 11:55:00,86.18,86.3,86.12,86.3,5650.0,84.517,84.6347,84.4582,84.6347,5650.0
2020-10-12 12:00:00,86.28,86.3,86.21,86.29,6697.0,84.6151,84.6347,84.5464,84.6249,6697.0
2020-10-12 12:05:00,86.26,86.33,86.22,86.31,6457.0,84.5955,84.6641,84.5562,84.6445,6457.0
2020-10-12 12:10:00,86.31,86.39,86.27,86.35,8148.0,84.6445,84.7229,84.6053,84.6837,8148.0
2020-10-12 12:15:00,86.35,86.36,86.15,86.19,6517.0,84.6837,84.6935,84.4876,84.5268,6517.0
2020-10-12 12:20:00,86.19,86.31,86.16,86.23,6671.0,84.5268,84.6445,84.4974,84.566,6671.0
2020-10-12 12:25:00,86.24,86.53,86.23,86.52,10874.0,84.5758,84.8602,84.566,84.8504,10874.0
2020-10-12 12:30:00,86.49,86.65,86.45,86.54,6600.0,84.821,84.9779,84.7818,84.8701,6600.0
2020-10-12 12:35:00,86.55,86.55,86.39,86.41,8087.0,84.8799,84.8799,84.7229,84.7426,8087.0
2020-10-12 12:40:00,86.43,86.64,86.35,86.64,31007.0,84.7622,84.9681,84.6837,84.9681,31007.0
2020-10-12 12:45:00,86.68,86.89,86.65,86.83,8481.0,85.0073,85.2133,84.9779,85.1545,8481.0
2020-10-12 12:50:00,86.91,86.91,86.54,86.61,21986.0,85.2329,85.2329,84.8701,84.9387,21986.0
2020-10-12 12:55:00,86.57,86.57,86.37,86.4,6117.0,84.8995,84.8995,84.7033,84.7328,6117.0
2020-10-12 13:00:00,86.43,86.55,86.43,86.55,7181.0,84.7622,84.8799,84.7622,84.8799,7181.0
2020-10-12 13:05:00,86.57,86.59,86.47,86.55,11548.0,84.8995,84.9191,84.8014,84.8799,11548.0
2020-10-12 13:10:00,86.55,86.6,86.41,86.48,9002.0,84.8799,84.9289,84.7426,84.8112,9002.0
2020-10-12 13:15:00,86.49,86.83,86.49,86.79,12855.0,84.821,85.1545,84.821,85.1152,12855.0
2020-10-12 13:20:00,86.78,86.95,86.78,86.95,7799.0,85.1054,85.2721,85.1054,85.2721,7799.0
2020-10-12 13:25:00,86.95,86.96,86.88,86.92,9246.0,85.2721,85.2819,85.2035,85.2427,9246.0
2020-10-12 13:30:00,86.92,86.97,86.88,86.97,13017.0,85.2427,85.2918,85.2035,85.2918,13017.0
2020-10-12 13:35:00,86.96,86.96,86.8,86.86,12290.0,85.2819,85.2819,85.125,85.1839,12290.0
2020-10-12 13:40:00,86.87,86.98,86.87,86.9,9732.0,85.1937,85.3016,85.1937,85.2231,9732.0
2020-10-12 13:45:00,86.91,86.95,86.79,86.8,7838.0,85.2329,85.2721,85.1152,85.125,7838.0
2020-10-12 13:50:00,86.82,86.89,86.77,86.82,8992.0,85.1446,85.2133,85.0956,85.1446,8992.0
2020-10-12 13:55:00,86.83,86.85,86.73,86.74,6864.0,85.1545,85.1741,85.0564,85.0662,6864.0
2020-10-12 14:00:00,86.77,86.9,86.72,86.87,11446.0,85.0956,85.2231,85.0466,85.1937,11446.0
2020-10-12 14:05:00,86.88,86.93,86.87,86.93,7177.0,85.2035,85.2525,85.1937,85.2525,7177.0
2020-10-12 14:10:00,86.93,86.93,86.9,86.9,6345.0,85.2525,85.2525,85.2231,85.2231,6345.0
2020-10-12 14:15:00,86.91,86.99,86.85,86.89,12046.0,85.2329,85.3114,85.1741,85.2133,12046.0
2020-10-12 14:20:00,86.89,86.95,86.79,86.95,8263.0,85.2133,85.2721,85.1152,85.2721,8263.0
2020-10-12 14:25:00,86.95,86.99,86.92,86.95,9784.0,85.2721,85.3114,85.2427,85.2721,9784.0
2020-10-12 14:30:00,86.95,87.08,86.93,87.07,13663.0,85.2721,85.3996,85.2525,85.3898,13663.0
2020-10-12 14:35:00,87.08,87.09,86.91,86.93,12752.0,85.3996,85.4094,85.2329,85.2525,12752.0
2020-10-12 14:40:00,86.95,86.95,86.78,86.84,9954.0,85.2721,85.2721,85.1054,85.1643,9954.0
2020-10-12 14:45:00,86.83,86.89,86.79,86.81,10313.0,85.1545,85.2133,85.1152,85.1348,10313.0
2020-10-12 14:50:00,86.83,86.83,86.67,86.69,8677.0,85.1545,85.1545,84.9975,85.0172,8677.0
2020-10-12 14:55:00,86.7,86.72,86.62,86.64,8941.0,85.027,85.0466,84.9485,84.9681,8941.0
2020-10-12 15:00:00,86.64,86.77,86.59,86.63,10977.0,84.9681,85.0956,84.9191,84.9583,10977.0
2020-10-12 15:05:00,86.62,86.7,86.53,86.57,13863.0,84.9485,85.027,84.8602,84.8995,13863.0
2020-10-12 15:10:00,86.59,86.61,86.44,86.45,12459.0,84.9191,84.9387,84.772,84.7818,12459.0
2020-10-12 15:15:00,86.46,86.5,86.31,86.33,13154.0,84.7916,84.8308,84.6445,84.6641,13154.0
2020-10-12 15:20:00,86.33,86.37,86.25,86.32,11322.0,84.6641,84.7033,84.5856,84.6543,11322.0
2020-10-12 15:25:00,86.33,86.46,86.33,86.39,12262.0,84.6641,84.7916,84.6641,84.7229,12262.0
2020-10-12 15:30:00,86.38,86.39,86.23,86.24,16563.0,84.7131,84.7229,84.566,84.5758,16563.0
2020-10-12 15:35:00,86.23,86.43,86.22,86.39,19060.0,84.566,84.7622,84.5562,84.7229,19060.0
2020-10-12 15:40:00,86.38,86.5,86.37,86.49,20221.0,84.7131,84.8308,84.7033,84.821,20221.0
2020-10-12 15:45:00,86.48,86.54,86.37,86.42,22146.0,84.8112,84.8701,84.7033,84.7524,22146.0
2020-10-12 15:50:00,86.42,86.71,86.33,86.7,56985.0,84.7524,85.0368,84.6641,85.027,56985.0
2020-10-12 15:55:00,86.69,86.72,86.57,86.62,110180.0,85.0172,85.0466,84.8995,84.9485,110180.0
2020-10-13 09:30:00,87.0,87.0,86.15,86.35,28129.0,85.3212,85.3212,84.4876,84.6837,28129.0
2020-10-13 09:35:00,86.34,86.84,86.13,86.51,17440.0,84.6739,85.1643,84.468,84.8406,17440.0
2020-10-13 09:40:00,86.55,87.0,86.51,86.57,7364.0,84.8799,85.3212,84.8406,84.8995,7364.0
2020-10-13 09:45:00,86.55,86.99,86.5,86.99,4600.0,84.8799,85.3114,84.8308,85.3114,4600.0
2020-10-13 09:50:00,86.89,87.07,86.71,86.77,4173.0,85.2133,85.3898,85.0368,85.0956,4173.0
2020-10-13 09:55:00,86.79,87.25,86.79,87.17,3314.0,85.1152,85.5663,85.1152,85.4879,3314.0
2020-10-13 10:00:00,87.26,87.31,87.16,87.16,4493.0,85.5762,85.6252,85.4781,85.4781,4493.0
2020-10-13 10:05:00,87.02,87.02,86.86,86.99,3580.0,85.3408,85.3408,85.1839,85.3114,3580.0
2020-10-13 10:10:00,87.02,87.02,86.59,86.71,8847.0,85.3408,85.3408,84.9191,85.0368,8847.0
2020-10-13 10:15:00,86.71,87.29,86.69,87.29,29649.0,85.0368,85.6056,85.0172,85.6056,29649.0
2020-10-13 10:20:00,87.28,87.46,87.27,87.39,9863.0,85.5958,85.7723,85.586,85.7036,9863.0
2020-10-13 10:25:00,87.4,87.5,87.34,87.5,6661.0,85.7135,85.8115,85.6546,85.8115,6661.0
2020-10-13 10:30:00,87.47,87.59,87.42,87.53,7005.0,85.7821,85.8998,85.7331,85.8409,7005.0
2020-10-13 10:35:00,87.58,87.73,87.47,87.61,13024.0,85.89,86.0371,85.7821,85.9194,13024.0
2020-10-13 10:40:00,87.7,87.7,87.51,87.55,5815.0,86.0077,86.0077,85.8213,85.8606,5815.0
2020-10-13 10:45:00,87.5,87.65,87.48,87.51,4728.0,85.8115,85.9586,85.7919,85.8213,4728.0
2020-10-13 10:50:00,87.53,87.88,87.51,87.85,9335.0,85.8409,86.1842,85.8213,86.1548,9335.0
2020-10-13 10:55:00,87.8,87.95,87.79,87.82,11475.0,86.1057,86.2528,86.0959,86.1254,11475.0
2020-10-13 11:00:00,87.92,87.92,87.73,87.73,4920.0,86.2234,86.2234,86.0371,86.0371,4920.0
2020-10-13 11:05:00,87.75,87.93,87.69,87.93,6470.0,86.0567,86.2332,85.9979,86.2332,6470.0
2020-10-13 11:10:00,87.9,88.15,87.87,88.15,11161.0,86.2038,86.449,86.1744,86.449,11161.0
2020-10-13 11:15:00,88.16,88.19,88.09,88.15,10077.0,86.4588,86.4882,86.3901,86.449,10077.0
2020-10-13 11:20:00,88.17,88.3,88.13,88.13,14565.0,86.4686,86.5961,86.4294,86.4294,14565.0
2020-10-13 11:25:00,88.17,88.22,88.03,88.14,11757.0,86.4686,86.5176,86.3313,86.4392,11757.0
2020-10-13 11:30:00,88.12,88.42,88.08,88.41,11469.0,86.4196,86.7138,86.3803,86.704,11469.0
2020-10-13 11:35:00,88.42,88.64,88.41,88.58,16892.0,86.7138,86.9295,86.704,86.8707,16892.0
2020-10-13 11:40:00,88.63,88.64,88.29,88.44,21113.0,86.9197,86.9295,86.5863,86.7334,21113.0
2020-10-13 11:45:00,88.43,88.43,88.27,88.28,17711.0,86.7236,86.7236,86.5667,86.5765,17711.0
2020-10-13 11:50:00,88.26,88.45,88.22,88.25,9816.0,86.5569,86.7432,86.5176,86.5471,9816.0
2020-10-13 11:55:00,88.14,88.31,88.14,88.23,4001.0,86.4392,86.6059,86.4392,86.5274,4001.0
2020-10-13 12:00:00,88.33,88.33,88.14,88.23,4717.0,86.6255,86.6255,86.4392,86.5274,4717.0
2020-10-13 12:05:00,88.29,88.29,88.16,88.19,2405.0,86.5863,86.5863,86.4588,86.4882,2405.0
2020-10-13 12:10:00,88.17,88.18,87.97,88.1,4889.0,86.4686,86.4784,86.2725,86.3999,4889.0
2020-10-13 12:15:00,88.07,88.07,87.87,87.89,6348.0,86.3705,86.3705,86.1744,86.194,6348.0
2020-10-13 12:20:00,87.87,87.98,87.83,87.96,3727.0,86.1744,86.2823,86.1352,86.2626,3727.0
2020-10-13 12:25:00,87.98,87.98,87.93,87.95,2925.0,86.2823,86.2823,86.2332,86.2528,2925.0
2020-10-13 12:30:00,87.95,88.15,87.95,88.12,4800.0,86.2528,86.449,86.2528,86.4196,4800.0
2020-10-13 12:35:00,88.15,88.18,87.96,88.05,6008.0,86.449,86.4784,86.2626,86.3509,6008.0
2020-10-13 12:40:00,87.93,88.08,87.91,88.0,2941.0,86.2332,86.3803,86.2136,86.3019,2941.0
2020-10-13 12:45:00,88.0,88.06,87.93,88.03,3795.0,86.3019,86.3607,86.2332,86.3313,3795.0
2020-10-13 12:50:00,88.03,88.17,88.0,88.11,3259.0,86.3313,86.4686,86.3019,86.4098,3259.0
2020-10-13 12:55:00,88.1,88.24,88.08,88.2,3300.0,86.3999,86.5372,86.3803,86.498,3300.0
2020-10-13 13:00:00,88.18,88.18,88.08,88.12,2815.0,86.4784,86.4784,86.3803,86.4196,2815.0
2020-10-13 13:05:00,88.12,88.13,87.96,87.97,7157.0,86.4196,86.4294,86.2626,86.2725,7157.0
2020-10-13 13:10:00,87.98,88.14,87.98,88.11,4810.0,86.2823,86.4392,86.2823,86.4098,4810.0
2020-10-13 13:15:00,88.09,88.27,88.08,88.21,6500.0,86.3901,86.5667,86.3803,86.5078,6500.0
2020-10-13 13:20:00,88.22,88.25,87.88,88.04,4846.0,86.5176,86.5471,86.1842,86.3411,4846.0
2020-10-13 13:25:00,88.0,88.12,87.97,88.09,13743.0,86.3019,86.4196,86.2725,86.3901,13743.0
2020-10-13 13:30:00,88.16,88.48,88.08,88.48,13206.0,86.4588,86.7726,86.3803,86.7726,13206.0
2020-10-13 13:35:00,88.47,88.48,88.18,88.23,8663.0,86.7628,86.7726,86.4784,86.5274,8663.0
2020-10-13 13:40:00,88.28,88.34,88.09,88.1,3622.0,86.5765,86.6353,86.3901,86.3999,3622.0
2020-10-13 13:45:00,88.08,88.24,88.08,88.18,2701.0,86.3803,86.5372,86.3803,86.4784,2701.0
2020-10-13 13:50:00,88.18,88.22,88.03,88.03,3530.0,86.4784,86.5176,86.3313,86.3313,3530.0
2020-10-13 13:55:00,87.99,87.99,87.85,87.87,3190.0,86.2921,86.2921,86.1548,86.1744,3190.0
2020-10-13 14:00:00,87.85,87.85,87.69,87.72,6417.0,86.1548,86.1548,85.9979,86.0273,6417.0
2020-10-13 14:05:00,87.69,87.75,87.63,87.65,3960.0,85.9979,86.0567,85.939,85.9586,3960.0
2020-10-13 14:10:00,87.64,87.71,87.6,87.67,2800.0,85.9488,86.0175,85.9096,85.9782,2800.0
2020-10-13 14:15:00,87.66,87.82,87.64,87.75,5496.0,85.9684,86.1254,85.9488,86.0567,5496.0
2020-10-13 14:20:00,87.73,87.73,87.55,87.6,7616.0,86.0371,86.0371,85.8606,85.9096,7616.0
2020-10-13 14:25:00,87.66,87.66,87.42,87.42,5371.0,85.9684,85.9684,85.7331,85.7331,5371.0
2020-10-13 14:30:00,87.4,87.54,87.27,87.48,12295.0,85.7135,85.8508,85.586,85.7919,12295.0
2020-10-13 14:35:00,87.44,87.45,87.38,87.4,5900.0,85.7527,85.7625,85.6938,85.7135,5900.0
2020-10-13 14:40:00,87.44,87.5,87.37,87.48,4389.0,85.7527,85.8115,85.684,85.7919,4389.0
2020-10-13 14:45:00,87.49,87.55,87.37,87.5,6089.0,85.8017,85.8606,85.684,85.8115,6089.0
2020-10-13 14:50:00,87.53,87.65,87.53,87.63,4366.0,85.8409,85.9586,85.8409,85.939,4366.0
2020-10-13 14:55:00,87.66,87.8,87.65,87.69,6358.0,85.9684,86.1057,85.9586,85.9979,6358.0
2020-10-13 15:00:00,87.7,87.84,87.66,87.78,7799.0,86.0077,86.145,85.9684,86.0861,7799.0
2020-10-13 15:05:00,87.78,87.87,87.75,87.8,7898.0,86.0861,86.1744,86.0567,86.1057,7898.0
2020-10-13 15:10:00,87.82,88.01,87.82,87.98,8159.0,86.1254,86.3117,86.1254,86.2823,8159.0
2020-10-13 15:15:00,87.99,88.03,87.92,88.01,6756.0,86.2921,86.3313,86.2234,86.3117,6756.0
2020-10-13 15:20:00,87.99,88.15,87.94,88.09,10020.0,86.2921,86.449,86.243,86.3901,10020.0
2020-10-13 15:25:00,88.09,88.12,87.98,88.03,8003.0,86.3901,86.4196,86.2823,86.3313,8003.0
2020-10-13 15:30:00,88.01,88.24,88.01,88.17,13487.0,86.3117,86.5372,86.3117,86.4686,13487.0
2020-10-13 15:35:00,88.17,88.23,87.97,88.04,15302.0,86.4686,86.5274,86.2725,86.3411,15302.0
2020-10-13 15:40:00,88.07,88.18,88.03,88.03,15510.0,86.3705,86.4784,86.3313,86.3313,15510.0
2020-10-13 15:45:00,88.01,88.11,87.9,87.91,16436.0,86.3117,86.4098,86.2038,86.2136,16436.0
2020-10-13 15:50:00,87.93,88.04,87.84,87.85,28820.0,86.2332,86.3411,86.145,86.1548,28820.0
2020-10-13 15:55:00,87.84,87.93,87.59,87.62,77645.0,86.145,86.2332,85.8998,85.9292,77645.0
2020-10-14 09:30:00,87.56,88.2,87.56,88.15,18559.0,85.8704,86.498,85.8704,86.449,18559.0
2020-10-14 09:35:00,87.95,88.41,87.84,88.19,5380.0,86.2528,86.704,86.145,86.4882,5380.0
2020-10-14 09:40:00,88.3,88.77,88.3,88.58,9125.0,86.5961,87.057,86.5961,86.8707,9125.0
2020-10-14 09:45:00,88.53,88.85,88.53,88.66,14509.0,86.8216,87.1355,86.8216,86.9491,14509.0
2020-10-14 09:50:00,88.65,88.65,88.37,88.48,9748.0,86.9393,86.9393,86.6647,86.7726,9748.0
2020-10-14 09:55:00,88.54,88.54,88.26,88.32,7800.0,86.8315,86.8315,86.5569,86.6157,7800.0
2020-10-14 10:00:00,88.28,88.32,87.86,88.3,33408.0,86.5765,86.6157,86.1646,86.5961,33408.0
2020-10-14 10:05:00,88.27,88.35,88.14,88.24,3678.0,86.5667,86.6451,86.4392,86.5372,3678.0
2020-10-14 10:10:00,88.2,88.2,87.75,87.86,5072.0,86.498,86.498,86.0567,86.1646,5072.0
2020-10-14 10:15:00,87.86,87.86,87.63,87.63,4608.0,86.1646,86.1646,85.939,85.939,4608.0
2020-10-14 10:20:00,87.65,87.71,87.46,87.5,5987.0,85.9586,86.0175,85.7723,85.8115,5987.0
2020-10-14 10:25:00,87.44,87.48,87.19,87.29,5215.0,85.7527,85.7919,85.5075,85.6056,5215.0
2020-10-14 10:30:00,87.34,87.41,87.24,87.25,5252.0,85.6546,85.7233,85.5565,85.5663,5252.0
2020-10-14 10:35:00,87.26,87.52,87.26,87.44,9774.0,85.5762,85.8311,85.5762,85.7527,9774.0
2020-10-14 10:40:00,87.44,87.61,87.44,87.61,2126.0,85.7527,85.9194,85.7527,85.9194,2126.0
2020-10-14 10:45:00,87.62,87.76,87.62,87.67,4106.0,85.9292,86.0665,85.9292,85.9782,4106.0
2020-10-14 10:50:00,87.64,87.77,87.63,87.77,1567.0,85.9488,86.0763,85.939,86.0763,1567.0
2020-10-14 10:55:00,87.72,87.72,87.64,87.7,2079.0,86.0273,86.0273,85.9488,86.0077,2079.0
2020-10-14 11:00:00,87.71,87.72,87.58,87.67,6390.0,86.0175,86.0273,85.89,85.9782,6390.0
2020-10-14 11:05:00,87.72,87.94,87.69,87.92,5478.0,86.0273,86.243,85.9979,86.2234,5478.0
2020-10-14 11:10:00,87.92,87.97,87.78,87.95,7575.0,86.2234,86.2725,86.0861,86.2528,7575.0
2020-10-14 11:15:00,88.0,88.0,87.86,88.0,7740.0,86.3019,86.3019,86.1646,86.3019,7740.0
2020-10-14 11:20:00,88.0,88.04,87.75,87.75,10990.0,86.3019,86.3411,86.0567,86.0567,10990.0
2020-10-14 11:25:00,87.77,87.79,87.67,87.73,7749.0,86.0763,86.0959,85.9782,86.0371,7749.0
2020-10-14 11:30:00,87.76,87.86,87.69,87.69,5116.0,86.0665,86.1646,85.9979,85.9979,5116.0
2020-10-14 11:35:00,87.75,87.89,87.71,87.71,3226.0,86.0567,86.194,86.0175,86.0175,3226.0
2020-10-14 11:40:00,87.73,87.86,87.69,87.78,3714.0,86.0371,86.1646,85.9979,86.0861,3714.0
2020-10-14 11:45:00,87.69,87.76,87.51,87.62,5521.0,85.9979,86.0665,85.8213,85.9292,5521.0
2020-10-14 11:50:00,87.56,87.57,87.28,87.28,2818.0,85.8704,85.8802,85.5958,85.5958,2818.0
2020-10-14 11:55:00,87.25,87.38,87.17,87.25,4650.0,85.5663,85.6938,85.4879,85.5663,4650.0
2020-10-14 12:00:00,87.27,87.35,87.2,87.35,4131.0,85.586,85.6644,85.5173,85.6644,4131.0
2020-10-14 12:05:00,87.4,87.47,87.37,87.41,3174.0,85.7135,85.7821,85.684,85.7233,3174.0
2020-10-14 12:10:00,87.37,87.4,87.12,87.15,7345.0,85.684,85.7135,85.4389,85.4683,7345.0
2020-10-14 12:15:00,87.13,87.19,86.9,86.94,19407.0,85.4487,85.5075,85.2231,85.2623,19407.0
2020-10-14 12:20:00,86.91,86.95,86.78,86.81,17443.0,85.2329,85.2721,85.1054,85.1348,17443.0
2020-10-14 12:25:00,86.85,86.97,86.82,86.9,2392.0,85.1741,85.2918,85.1446,85.2231,2392.0
2020-10-14 12:30:00,86.97,87.09,86.93,87.02,2638.0,85.2918,85.4094,85.2525,85.3408,2638.0
2020-10-14 12:35:00,87.03,87.11,86.95,87.04,3181.0,85.3506,85.4291,85.2721,85.3604,3181.0
2020-10-14 12:40:00,87.2,87.2,87.1,87.17,2492.0,85.5173,85.5173,85.4192,85.4879,2492.0
2020-10-14 12:45:00,87.11,87.17,87.05,87.11,2536.0,85.4291,85.4879,85.3702,85.4291,2536.0
2020-10-14 12:50:00,87.13,87.19,87.09,87.12,2129.0,85.4487,85.5075,85.4094,85.4389,2129.0
2020-10-14 12:55:00,87.12,87.23,87.0,87.13,2508.0,85.4389,85.5467,85.3212,85.4487,2508.0
2020-10-14 13:00:00,87.08,87.18,87.05,87.11,1700.0,85.3996,85.4977,85.3702,85.4291,1700.0
2020-10-14 13:05:00,87.15,87.15,86.98,87.06,3400.0,85.4683,85.4683,85.3016,85.38,3400.0
2020-10-14 13:10:00,87.01,87.04,86.95,86.98,1609.0,85.331,85.3604,85.2721,85.3016,1609.0
2020-10-14 13:15:00,86.94,87.1,86.94,87.04,2552.0,85.2623,85.4192,85.2623,85.3604,2552.0
2020-10-14 13:20:00,87.02,87.07,87.0,87.0,1423.0,85.3408,85.3898,85.3212,85.3212,1423.0
2020-10-14 13:25:00,87.07,87.12,87.06,87.11,1958.0,85.3898,85.4389,85.38,85.4291,1958.0
2020-10-14 13:30:00,87.09,87.14,86.95,86.96,1720.0,85.4094,85.4585,85.2721,85.2819,1720.0
2020-10-14 13:35:00,87.0,87.05,87.0,87.01,2237.0,85.3212,85.3702,85.3212,85.331,2237.0
2020-10-14 13:40:00,87.02,87.11,86.99,87.08,5642.0,85.3408,85.4291,85.3114,85.3996,5642.0
2020-10-14 13:45:00,87.08,87.2,87.03,87.2,4848.0,85.3996,85.5173,85.3506,85.5173,4848.0
2020-10-14 13:50:00,87.2,87.35,87.17,87.33,4646.0,85.5173,85.6644,85.4879,85.6448,4646.0
2020-10-14 13:55:00,87.33,87.33,87.27,87.28,1974.0,85.6448,85.6448,85.586,85.5958,1974.0
2020-10-14 14:00:00,87.23,87.27,87.2,87.22,1322.0,85.5467,85.586,85.5173,85.5369,1322.0
2020-10-14 14:05:00,87.24,87.4,87.24,87.37,1020.0,85.5565,85.7135,85.5565,85.684,1020.0
2020-10-14 14:10:00,87.37,87.4,87.37,87.37,2412.0,85.684,85.7135,85.684,85.684,2412.0
2020-10-14 14:15:00,87.33,87.39,87.21,87.21,3234.0,85.6448,85.7036,85.5271,85.5271,3234.0
2020-10-14 14:20:00,87.18,87.18,87.05,87.06,8396.0,85.4977,85.4977,85.3702,85.38,8396.0
2020-10-14 14:25:00,87.05,87.06,86.92,87.02,3187.0,85.3702,85.38,85.2427,85.3408,3187.0
2020-10-14 14:30:00,87.11,87.14,86.86,86.89,3436.0,85.4291,85.4585,85.1839,85.2133,3436.0
2020-10-14 14:35:00,86.89,86.94,86.88,86.92,2563.0,85.2133,85.2623,85.2035,85.2427,2563.0
2020-10-14 14:40:00,86.92,87.07,86.92,86.94,4155.0,85.2427,85.3898,85.2427,85.2623,4155.0
2020-10-14 14:45:00,86.94,87.08,86.94,87.08,2006.0,85.2623,85.3996,85.2623,85.3996,2006.0
2020-10-14 14:50:00,87.15,87.15,87.02,87.13,2550.0,85.4683,85.4683,85.3408,85.4487,2550.0
2020-10-14 14:55:00,87.13,87.2,87.13,87.18,3043.0,85.4487,85.5173,85.4487,85.4977,3043.0
2020-10-14 15:00:00,87.2,87.29,87.13,87.29,2811.0,85.5173,85.6056,85.4487,85.6056,2811.0
2020-10-14 15:05:00,87.3,87.44,87.29,87.38,2786.0,85.6154,85.7527,85.6056,85.6938,2786.0
2020-10-14 15:10:00,87.4,87.59,87.4,87.45,2411.0,85.7135,85.8998,85.7135,85.7625,2411.0
2020-10-14 15:15:00,87.46,87.47,87.37,87.37,6795.0,85.7723,85.7821,85.684,85.684,6795.0
2020-10-14 15:20:00,87.42,87.43,87.34,87.34,3453.0,85.7331,85.7429,85.6546,85.6546,3453.0
2020-10-14 15:25:00,87.32,87.32,87.18,87.22,6027.0,85.635,85.635,85.4977,85.5369,6027.0
2020-10-14 15:30:00,87.2,87.39,87.18,87.24,5527.0,85.5173,85.7036,85.4977,85.5565,5527.0
2020-10-14 15:35:00,87.28,87.28,87.01,87.03,6202.0,85.5958,85.5958,85.331,85.3506,6202.0
2020-10-14 15:40:00,87.04,87.15,87.03,87.07,9899.0,85.3604,85.4683,85.3506,85.3898,9899.0
2020-10-14 15:45:00,87.04,87.11,86.96,86.97,11810.0,85.3604,85.4291,85.2819,85.2918,11810.0
2020-10-14 15:50:00,86.97,87.19,86.9,86.91,25540.0,85.2918,85.5075,85.2231,85.2329,25540.0
2020-10-14 15:55:00,86.92,87.12,86.89,86.89,75916.0,85.2427,85.4389,85.2133,85.2133,75916.0
2020-10-15 09:30:00,84.86,85.26,84.28,84.74,51003.0,83.2225,83.6148,82.6537,83.1048,51003.0
2020-10-15 09:35:00,84.87,85.22,84.83,85.15,5993.0,83.2323,83.5755,83.193,83.5069,5993.0
2020-10-15 09:40:00,85.18,85.98,84.84,85.89,11313.0,83.5363,84.3209,83.2029,84.2326,11313.0
2020-10-15 09:45:00,85.89,86.2,85.82,86.03,11903.0,84.2326,84.5366,84.1639,84.3699,11903.0
2020-10-15 09:50:00,86.03,86.3,85.96,86.03,7134.0,84.3699,84.6347,84.3012,84.3699,7134.0
2020-10-15 09:55:00,86.1,86.33,86.08,86.31,10117.0,84.4385,84.6641,84.4189,84.6445,10117.0
2020-10-15 10:00:00,86.4,86.4,85.94,86.11,9649.0,84.7328,84.7328,84.2816,84.4483,9649.0
2020-10-15 10:05:00,86.12,86.36,86.12,86.23,6070.0,84.4582,84.6935,84.4582,84.566,6070.0
2020-10-15 10:10:00,86.19,86.46,86.19,86.19,5097.0,84.5268,84.7916,84.5268,84.5268,5097.0
2020-10-15 10:15:00,86.14,86.65,86.0,86.47,5914.0,84.4778,84.9779,84.3405,84.8014,5914.0
2020-10-15 10:20:00,86.48,86.48,86.14,86.31,11905.0,84.8112,84.8112,84.4778,84.6445,11905.0
2020-10-15 10:25:00,86.31,86.31,85.88,85.94,5197.0,84.6445,84.6445,84.2228,84.2816,5197.0
2020-10-15 10:30:00,86.04,86.15,85.97,86.13,6499.0,84.3797,84.4876,84.311,84.468,6499.0
2020-10-15 10:35:00,86.08,86.18,85.84,86.04,7610.0,84.4189,84.517,84.1836,84.3797,7610.0
2020-10-15 10:40:00,86.01,86.21,85.98,86.09,6898.0,84.3503,84.5464,84.3209,84.4287,6898.0
2020-10-15 10:45:00,86.1,86.29,86.04,86.22,8671.0,84.4385,84.6249,84.3797,84.5562,8671.0
2020-10-15 10:50:00,86.2,86.31,86.11,86.12,3867.0,84.5366,84.6445,84.4483,84.4582,3867.0
2020-10-15 10:55:00,86.12,86.6,86.08,86.57,3466.0,84.4582,84.9289,84.4189,84.8995,3466.0
2020-10-15 11:00:00,86.6,86.6,86.19,86.33,6796.0,84.9289,84.9289,84.5268,84.6641,6796.0
2020-10-15 11:05:00,86.3,86.6,86.24,86.5,6779.0,84.6347,84.9289,84.5758,84.8308,6779.0
2020-10-15 11:10:00,86.46,86.55,86.36,86.51,4267.0,84.7916,84.8799,84.6935,84.8406,4267.0
2020-10-15 11:15:00,86.62,86.73,86.42,86.66,6583.0,84.9485,85.0564,84.7524,84.9877,6583.0
2020-10-15 11:20:00,86.62,86.69,86.57,86.57,3360.0,84.9485,85.0172,84.8995,84.8995,3360.0
2020-10-15 11:25:00,86.52,86.64,86.46,86.5,2520.0,84.8504,84.9681,84.7916,84.8308,2520.0
2020-10-15 11:30:00,86.52,86.69,86.42,86.56,2832.0,84.8504,85.0172,84.7524,84.8897,2832.0
2020-10-15 11:35:00,86.6,86.68,86.51,86.67,3127.0,84.9289,85.0073,84.8406,84.9975,3127.0
2020-10-15 11:40:00,86.68,86.68,86.56,86.57,1409.0,85.0073,85.0073,84.8897,84.8995,1409.0
2020-10-15 11:45:00,86.6,86.71,86.6,86.62,1706.0,84.9289,85.0368,84.9289,84.9485,1706.0
2020-10-15 11:50:00,86.61,86.81,86.45,86.58,5416.0,84.9387,85.1348,84.7818,84.9093,5416.0
2020-10-15 11:55:00,86.58,86.71,86.51,86.52,5128.0,84.9093,85.0368,84.8406,84.8504,5128.0
2020-10-15 12:00:00,86.43,86.59,86.43,86.49,3737.0,84.7622,84.9191,84.7622,84.821,3737.0
2020-10-15 12:05:00,86.46,86.69,86.46,86.5,2819.0,84.7916,85.0172,84.7916,84.8308,2819.0
2020-10-15 12:10:00,86.47,86.5,86.38,86.42,24232.0,84.8014,84.8308,84.7131,84.7524,24232.0
2020-10-15 12:15:00,86.47,86.6,86.41,86.49,4374.0,84.8014,84.9289,84.7426,84.821,4374.0
2020-10-15 12:20:00,86.53,86.58,86.46,86.57,3130.0,84.8602,84.9093,84.7916,84.8995,3130.0
2020-10-15 12:25:00,86.57,86.65,86.53,86.58,8128.0,84.8995,84.9779,84.8602,84.9093,8128.0
2020-10-15 12:30:00,86.55,86.65,86.47,86.52,4159.0,84.8799,84.9779,84.8014,84.8504,4159.0
2020-10-15 12:35:00,86.52,86.58,86.45,86.48,3547.0,84.8504,84.9093,84.7818,84.8112,3547.0
2020-10-15 12:40:00,86.46,86.68,86.46,86.52,3738.0,84.7916,85.0073,84.7916,84.8504,3738.0
2020-10-15 12:45:00,86.5,86.66,86.38,86.55,3899.0,84.8308,84.9877,84.7131,84.8799,3899.0
2020-10-15 12:50:00,86.51,86.73,86.51,86.57,3704.0,84.8406,85.0564,84.8406,84.8995,3704.0
2020-10-15 12:55:00,86.61,86.72,86.59,86.6,4126.0,84.9387,85.0466,84.9191,84.9289,4126.0
2020-10-15 13:00:00,86.59,86.75,86.59,86.75,5234.0,84.9191,85.076,84.9191,85.076,5234.0
2020-10-15 13:05:00,86.8,86.91,86.8,86.84,3100.0,85.125,85.2329,85.125,85.1643,3100.0
2020-10-15 13:10:00,86.88,86.89,86.74,86.74,3840.0,85.2035,85.2133,85.0662,85.0662,3840.0
2020-10-15 13:15:00,86.71,86.83,86.59,86.75,3695.0,85.0368,85.1545,84.9191,85.076,3695.0
2020-10-15 13:20:00,86.78,86.85,86.7,86.74,3850.0,85.1054,85.1741,85.027,85.0662,3850.0
2020-10-15 13:25:00,86.79,86.88,86.73,86.75,3550.0,85.1152,85.2035,85.0564,85.076,3550.0
2020-10-15 13:30:00,86.7,86.83,86.7,86.82,2389.0,85.027,85.1545,85.027,85.1446,2389.0
2020-10-15 13:35:00,86.84,86.9,86.77,86.9,3018.0,85.1643,85.2231,85.0956,85.2231,3018.0
2020-10-15 13:40:00,86.86,86.96,86.86,86.94,8610.0,85.1839,85.2819,85.1839,85.2623,8610.0
2020-10-15 13:45:00,86.98,86.99,86.86,86.86,6709.0,85.3016,85.3114,85.1839,85.1839,6709.0
2020-10-15 13:50:00,86.87,86.91,86.84,86.91,2276.0,85.1937,85.2329,85.1643,85.2329,2276.0
2020-10-15 13:55:00,86.88,86.9,86.83,86.86,3036.0,85.2035,85.2231,85.1545,85.1839,3036.0
2020-10-15 14:00:00,86.87,87.01,86.87,86.94,2915.0,85.1937,85.331,85.1937,85.2623,2915.0
2020-10-15 14:05:00,86.95,87.06,86.92,87.03,5580.0,85.2721,85.38,85.2427,85.3506,5580.0
2020-10-15 14:10:00,87.01,87.14,86.95,87.1,3330.0,85.331,85.4585,85.2721,85.4192,3330.0
2020-10-15 14:15:00,87.12,87.15,87.02,87.05,4641.0,85.4389,85.4683,85.3408,85.3702,4641.0
2020-10-15 14:20:00,87.07,87.08,86.98,86.98,3344.0,85.3898,85.3996,85.3016,85.3016,3344.0
2020-10-15 14:25:00,86.95,87.11,86.9,87.11,6654.0,85.2721,85.4291,85.2231,85.4291,6654.0
2020-10-15 14:30:00,87.07,87.1,87.03,87.06,3840.0,85.3898,85.4192,85.3506,85.38,3840.0
2020-10-15 14:35:00,87.05,87.06,86.88,86.93,6740.0,85.3702,85.38,85.2035,85.2525,6740.0
2020-10-15 14:40:00,86.94,86.98,86.88,86.89,3552.0,85.2623,85.3016,85.2035,85.2133,3552.0
2020-10-15 14:45:00,86.9,86.91,86.84,86.91,2657.0,85.2231,85.2329,85.1643,85.2329,2657.0
2020-10-15 14:50:00,86.93,87.06,86.93,87.04,3229.0,85.2525,85.38,85.2525,85.3604,3229.0
2020-10-15 14:55:00,87.04,87.16,87.02,87.16,3837.0,85.3604,85.4781,85.3408,85.4781,3837.0
2020-10-15 15:00:00,87.14,87.31,87.1,87.27,4270.0,85.4585,85.6252,85.4192,85.586,4270.0
2020-10-15 15:05:00,87.27,87.33,87.26,87.3,6773.0,85.586,85.6448,85.5762,85.6154,6773.0
2020-10-15 15:10:00,87.32,87.35,87.23,87.27,9695.0,85.635,85.6644,85.5467,85.586,9695.0
2020-10-15 15:15:00,87.29,87.54,87.29,87.45,7157.0,85.6056,85.8508,85.6056,85.7625,7157.0
2020-10-15 15:20:00,87.45,87.5,87.41,87.47,4899.0,85.7625,85.8115,85.7233,85.7821,4899.0
2020-10-15 15:25:00,87.48,87.57,87.48,87.52,8134.0,85.7919,85.8802,85.7919,85.8311,8134.0
2020-10-15 15:30:00,87.52,87.52,87.44,87.5,10503.0,85.8311,85.8311,85.7527,85.8115,10503.0
2020-10-15 15:35:00,87.5,87.51,87.45,87.51,11822.0,85.8115,85.8213,85.7625,85.8213,11822.0
2020-10-15 15:40:00,87.51,87.61,87.51,87.53,7540.0,85.8213,85.9194,85.8213,85.8409,7540.0
2020-10-15 15:45:00,87.54,87.56,87.28,87.28,32447.0,85.8508,85.8704,85.5958,85.5958,32447.0
2020-10-15 15:50:00,87.29,87.54,87.29,87.3,42059.0,85.6056,85.8508,85.6056,85.6154,42059.0
2020-10-15 15:55:00,87.31,87.36,87.24,87.28,45419.0,85.6252,85.6742,85.5565,85.5958,45419.0
2020-10-16 09:30:00,88.19,88.33,87.06,87.26,62253.0,86.4882,86.6255,85.38,85.5762,62253.0
2020-10-16 09:35:00,87.12,87.33,86.76,87.32,7807.0,85.4389,85.6448,85.0858,85.635,7807.0
2020-10-16 09:40:00,87.31,87.61,87.07,87.32,13887.0,85.6252,85.9194,85.3898,85.635,13887.0
2020-10-16 09:45:00,87.41,87.41,86.85,86.89,4334.0,85.7233,85.7233,85.1741,85.2133,4334.0
2020-10-16 09:50:00,86.81,87.23,86.81,87.1,3614.0,85.1348,85.5467,85.1348,85.4192,3614.0
2020-10-16 09:55:00,87.15,87.37,87.11,87.11,2803.0,85.4683,85.684,85.4291,85.4291,2803.0
2020-10-16 10:00:00,87.06,87.13,86.92,87.11,4592.0,85.38,85.4487,85.2427,85.4291,4592.0
2020-10-16 10:05:00,87.0,87.0,86.69,86.93,6984.0,85.3212,85.3212,85.0172,85.2525,6984.0
2020-10-16 10:10:00,86.97,87.1,86.94,87.1,4988.0,85.2918,85.4192,85.2623,85.4192,4988.0
2020-10-16 10:15:00,87.07,87.3,86.99,87.27,4152.0,85.3898,85.6154,85.3114,85.586,4152.0
2020-10-16 10:20:00,87.25,87.3,87.14,87.16,5110.0,85.5663,85.6154,85.4585,85.4781,5110.0
2020-10-16 10:25:00,87.17,87.28,87.16,87.2,3505.0,85.4879,85.5958,85.4781,85.5173,3505.0
2020-10-16 10:30:00,87.19,87.32,87.17,87.28,4150.0,85.5075,85.635,85.4879,85.5958,4150.0
2020-10-16 10:35:00,87.28,87.38,87.23,87.37,5231.0,85.5958,85.6938,85.5467,85.684,5231.0
2020-10-16 10:40:00,87.37,87.43,87.27,87.27,6261.0,85.684,85.7429,85.586,85.586,6261.0
2020-10-16 10:45:00,87.27,87.32,87.05,87.07,6297.0,85.586,85.635,85.3702,85.3898,6297.0
2020-10-16 10:50:00,87.03,87.24,87.03,87.23,7470.0,85.3506,85.5565,85.3506,85.5467,7470.0
2020-10-16 10:55:00,87.23,87.24,87.12,87.18,5538.0,85.5467,85.5565,85.4389,85.4977,5538.0
2020-10-16 11:00:00,87.16,87.17,87.05,87.11,5338.0,85.4781,85.4879,85.3702,85.4291,5338.0
2020-10-16 11:05:00,87.11,87.11,86.91,86.96,4641.0,85.4291,85.4291,85.2329,85.2819,4641.0
2020-10-16 11:10:00,86.96,86.96,86.71,86.81,5397.0,85.2819,85.2819,85.0368,85.1348,5397.0
2020-10-16 11:15:00,86.77,86.81,86.6,86.72,4957.0,85.0956,85.1348,84.9289,85.0466,4957.0
2020-10-16 11:20:00,86.69,86.69,86.39,86.46,4699.0,85.0172,85.0172,84.7229,84.7916,4699.0
2020-10-16 11:25:00,86.43,86.66,86.39,86.64,5615.0,84.7622,84.9877,84.7229,84.9681,5615.0
2020-10-16 11:30:00,86.57,86.7,86.57,86.7,7019.0,84.8995,85.027,84.8995,85.027,7019.0
2020-10-16 11:35:00,86.7,86.79,86.66,86.67,10814.0,85.027,85.1152,84.9877,84.9975,10814.0
2020-10-16 11:40:00,86.66,86.8,86.58,86.69,7556.0,84.9877,85.125,84.9093,85.0172,7556.0
2020-10-16 11:45:00,86.7,86.71,86.51,86.6,6038.0,85.027,85.0368,84.8406,84.9289,6038.0
2020-10-16 11:50:00,86.57,86.63,86.44,86.49,4560.0,84.8995,84.9583,84.772,84.821,4560.0
2020-10-16 11:55:00,86.46,86.59,86.43,86.59,3404.0,84.7916,84.9191,84.7622,84.9191,3404.0
2020-10-16 12:00:00,86.64,86.68,86.61,86.63,2100.0,84.9681,85.0073,84.9387,84.9583,2100.0
2020-10-16 12:05:00,86.63,86.66,86.39,86.53,3758.0,84.9583,84.9877,84.7229,84.8602,3758.0
2020-10-16 12:10:00,86.5,86.58,86.42,86.58,2900.0,84.8308,84.9093,84.7524,84.9093,2900.0
2020-10-16 12:15:00,86.53,86.62,86.51,86.51,11923.0,84.8602,84.9485,84.8406,84.8406,11923.0
2020-10-16 12:20:00,86.52,86.58,86.47,86.58,6454.0,84.8504,84.9093,84.8014,84.9093,6454.0
2020-10-16 12:25:00,86.52,86.8,86.52,86.74,1837.0,84.8504,85.125,84.8504,85.0662,1837.0
2020-10-16 12:30:00,86.83,86.83,86.63,86.63,2759.0,85.1545,85.1545,84.9583,84.9583,2759.0
2020-10-16 12:35:00,86.63,86.63,86.45,86.55,5659.0,84.9583,84.9583,84.7818,84.8799,5659.0
2020-10-16 12:40:00,86.52,86.53,86.36,86.46,6144.0,84.8504,84.8602,84.6935,84.7916,6144.0
2020-10-16 12:45:00,86.49,86.64,86.49,86.57,4299.0,84.821,84.9681,84.821,84.8995,4299.0
2020-10-16 12:50:00,86.62,86.63,86.49,86.5,2568.0,84.9485,84.9583,84.821,84.8308,2568.0
2020-10-16 12:55:00,86.6,86.72,86.53,86.65,2600.0,84.9289,85.0466,84.8602,84.9779,2600.0
2020-10-16 13:00:00,86.68,86.72,86.65,86.7,3182.0,85.0073,85.0466,84.9779,85.027,3182.0
2020-10-16 13:05:00,86.73,86.79,86.68,86.79,1300.0,85.0564,85.1152,85.0073,85.1152,1300.0
2020-10-16 13:10:00,86.77,86.89,86.76,86.8,5173.0,85.0956,85.2133,85.0858,85.125,5173.0
2020-10-16 13:15:00,86.81,86.86,86.76,86.86,2300.0,85.1348,85.1839,85.0858,85.1839,2300.0
2020-10-16 13:20:00,86.81,86.86,86.81,86.84,1597.0,85.1348,85.1839,85.1348,85.1643,1597.0
2020-10-16 13:25:00,86.74,86.79,86.73,86.73,2011.0,85.0662,85.1152,85.0564,85.0564,2011.0
2020-10-16 13:30:00,86.73,86.73,86.61,86.68,2321.0,85.0564,85.0564,84.9387,85.0073,2321.0
2020-10-16 13:35:00,86.62,86.79,86.62,86.72,5520.0,84.9485,85.1152,84.9485,85.0466,5520.0
2020-10-16 13:40:00,86.7,86.85,86.7,86.84,2750.0,85.027,85.1741,85.027,85.1643,2750.0
2020-10-16 13:45:00,86.82,86.92,86.77,86.91,2737.0,85.1446,85.2427,85.0956,85.2329,2737.0
2020-10-16 13:50:00,86.9,86.93,86.85,86.88,2300.0,85.2231,85.2525,85.1741,85.2035,2300.0
2020-10-16 13:55:00,86.88,86.9,86.84,86.84,3566.0,85.2035,85.2231,85.1643,85.1643,3566.0
2020-10-16 14:00:00,86.86,87.02,86.85,86.88,6577.0,85.1839,85.3408,85.1741,85.2035,6577.0
2020-10-16 14:05:00,86.92,87.1,86.91,87.05,3051.0,85.2427,85.4192,85.2329,85.3702,3051.0
2020-10-16 14:10:00,87.05,87.11,87.01,87.01,3101.0,85.3702,85.4291,85.331,85.331,3101.0
2020-10-16 14:15:00,87.04,87.11,87.01,87.11,2712.0,85.3604,85.4291,85.331,85.4291,2712.0
2020-10-16 14:20:00,87.12,87.12,87.01,87.03,3921.0,85.4389,85.4389,85.331,85.3506,3921.0
2020-10-16 14:25:00,87.05,87.17,87.05,87.16,3293.0,85.3702,85.4879,85.3702,85.4781,3293.0
2020-10-16 14:30:00,87.14,87.23,87.11,87.23,2754.0,85.4585,85.5467,85.4291,85.5467,2754.0
2020-10-16 14:35:00,87.2,87.27,87.17,87.22,4904.0,85.5173,85.586,85.4879,85.5369,4904.0
2020-10-16 14:40:00,87.23,87.23,87.16,87.21,3167.0,85.5467,85.5467,85.4781,85.5271,3167.0
2020-10-16 14:45:00,87.22,87.22,87.15,87.16,1200.0,85.5369,85.5369,85.4683,85.4781,1200.0
2020-10-16 14:50:00,87.16,87.27,87.16,87.23,3054.0,85.4781,85.586,85.4781,85.5467,3054.0
2020-10-16 14:55:00,87.24,87.24,87.09,87.09,2821.0,85.5565,85.5565,85.4094,85.4094,2821.0
2020-10-16 15:00:00,87.13,87.17,86.97,87.04,5269.0,85.4487,85.4879,85.2918,85.3604,5269.0
2020-10-16 15:05:00,87.06,87.12,87.01,87.08,4978.0,85.38,85.4389,85.331,85.3996,4978.0
2020-10-16 15:10:00,87.1,87.1,86.88,86.93,11635.0,85.4192,85.4192,85.2035,85.2525,11635.0
2020-10-16 15:15:00,86.9,86.99,86.9,86.97,7231.0,85.2231,85.3114,85.2231,85.2918,7231.0
2020-10-16 15:20:00,86.98,87.07,86.97,87.04,8673.0,85.3016,85.3898,85.2918,85.3604,8673.0
2020-10-16 15:25:00,87.04,87.04,87.0,87.03,5398.0,85.3604,85.3604,85.3212,85.3506,5398.0
2020-10-16 15:30:00,87.0,87.07,86.98,87.07,11144.0,85.3212,85.3898,85.3016,85.3898,11144.0
2020-10-16 15:35:00,87.07,87.19,87.04,87.04,12515.0,85.3898,85.5075,85.3604,85.3604,12515.0
2020-10-16 15:40:00,87.04,87.11,87.01,87.11,16915.0,85.3604,85.4291,85.331,85.4291,16915.0
2020-10-16 15:45:00,87.12,87.16,87.03,87.06,14563.0,85.4389,85.4781,85.3506,85.38,14563.0
2020-10-16 15:50:00,87.04,87.12,86.81,86.84,29614.0,85.3604,85.4389,85.1348,85.1643,29614.0
2020-10-16 15:55:00,86.84,86.93,86.56,86.67,53546.0,85.1643,85.2525,84.8897,84.9975,53546.0
2020-10-19 09:30:00,87.8,87.98,87.16,87.76,35404.0,86.1057,86.2823,85.4781,86.0665,35404.0
2020-10-19 09:35:00,87.76,88.42,87.76,88.24,21368.0,86.0665,86.7138,86.0665,86.5372,21368.0
2020-10-19 09:40:00,88.29,88.8,88.29,88.34,18000.0,86.5863,87.0864,86.5863,86.6353,18000.0
2020-10-19 09:45:00,88.34,88.4,88.11,88.21,42413.0,86.6353,86.6942,86.4098,86.5078,42413.0
2020-10-19 09:50:00,88.18,88.37,88.05,88.15,14319.0,86.4784,86.6647,86.3509,86.449,14319.0
2020-10-19 09:55:00,88.13,88.16,87.83,88.04,9271.0,86.4294,86.4588,86.1352,86.3411,9271.0
2020-10-19 10:00:00,87.99,88.46,87.96,88.46,10971.0,86.2921,86.753,86.2626,86.753,10971.0
2020-10-19 10:05:00,88.42,88.47,88.31,88.31,10726.0,86.7138,86.7628,86.6059,86.6059,10726.0
2020-10-19 10:10:00,88.34,88.34,88.13,88.14,5930.0,86.6353,86.6353,86.4294,86.4392,5930.0
2020-10-19 10:15:00,88.14,88.49,88.13,88.25,7789.0,86.4392,86.7824,86.4294,86.5471,7789.0
2020-10-19 10:20:00,88.21,88.27,88.04,88.26,8387.0,86.5078,86.5667,86.3411,86.5569,8387.0
2020-10-19 10:25:00,88.28,88.38,88.28,88.31,8871.0,86.5765,86.6745,86.5765,86.6059,8871.0
2020-10-19 10:30:00,88.31,88.33,88.15,88.17,10549.0,86.6059,86.6255,86.449,86.4686,10549.0
2020-10-19 10:35:00,88.17,88.19,87.91,88.04,13181.0,86.4686,86.4882,86.2136,86.3411,13181.0
2020-10-19 10:40:00,88.04,88.21,88.03,88.06,13458.0,86.3411,86.5078,86.3313,86.3607,13458.0
2020-10-19 10:45:00,88.03,88.18,87.9,88.06,17533.0,86.3313,86.4784,86.2038,86.3607,17533.0
2020-10-19 10:50:00,88.09,88.18,88.02,88.1,7047.0,86.3901,86.4784,86.3215,86.3999,7047.0
2020-10-19 10:55:00,88.09,88.16,88.03,88.15,5450.0,86.3901,86.4588,86.3313,86.449,5450.0
2020-10-19 11:00:00,88.13,88.28,88.13,88.28,6234.0,86.4294,86.5765,86.4294,86.5765,6234.0
2020-10-19 11:05:00,88.23,88.35,88.22,88.22,6610.0,86.5274,86.6451,86.5176,86.5176,6610.0
2020-10-19 11:10:00,88.24,88.27,88.18,88.25,4782.0,86.5372,86.5667,86.4784,86.5471,4782.0
2020-10-19 11:15:00,88.26,88.26,87.96,87.96,9165.0,86.5569,86.5569,86.2626,86.2626,9165.0
2020-10-19 11:20:00,87.92,87.93,87.64,87.64,7735.0,86.2234,86.2332,85.9488,85.9488,7735.0
2020-10-19 11:25:00,87.63,87.8,87.59,87.8,6967.0,85.939,86.1057,85.8998,86.1057,6967.0
2020-10-19 11:30:00,87.81,87.85,87.72,87.83,3919.0,86.1155,86.1548,86.0273,86.1352,3919.0
2020-10-19 11:35:00,87.95,87.97,87.86,87.94,6693.0,86.2528,86.2725,86.1646,86.243,6693.0
2020-10-19 11:40:00,87.94,88.04,87.93,87.97,5430.0,86.243,86.3411,86.2332,86.2725,5430.0
2020-10-19 11:45:00,87.93,88.01,87.73,87.81,6811.0,86.2332,86.3117,86.0371,86.1155,6811.0
2020-10-19 11:50:00,87.66,87.71,87.57,87.67,7392.0,85.9684,86.0175,85.8802,85.9782,7392.0
2020-10-19 11:55:00,87.71,87.79,87.7,87.77,8350.0,86.0175,86.0959,86.0077,86.0763,8350.0
2020-10-19 12:00:00,87.75,87.89,87.67,87.79,8909.0,86.0567,86.194,85.9782,86.0959,8909.0
2020-10-19 12:05:00,87.77,87.86,87.69,87.8,6925.0,86.0763,86.1646,85.9979,86.1057,6925.0
2020-10-19 12:10:00,87.82,87.83,87.72,87.73,6725.0,86.1254,86.1352,86.0273,86.0371,6725.0
2020-10-19 12:15:00,87.74,87.85,87.71,87.74,6579.0,86.0469,86.1548,86.0175,86.0469,6579.0
2020-10-19 12:20:00,87.78,87.78,87.53,87.66,4499.0,86.0861,86.0861,85.8409,85.9684,4499.0
2020-10-19 12:25:00,87.62,87.7,87.58,87.69,2673.0,85.9292,86.0077,85.89,85.9979,2673.0
2020-10-19 12:30:00,87.73,87.74,87.6,87.6,9039.0,86.0371,86.0469,85.9096,85.9096,9039.0
2020-10-19 12:35:00,87.61,87.77,87.6,87.73,4377.0,85.9194,86.0763,85.9096,86.0371,4377.0
2020-10-19 12:40:00,87.77,87.91,87.77,87.8,4735.0,86.0763,86.2136,86.0763,86.1057,4735.0
2020-10-19 12:45:00,87.77,87.86,87.73,87.83,3737.0,86.0763,86.1646,86.0371,86.1352,3737.0
2020-10-19 12:50:00,87.79,87.88,87.66,87.67,5256.0,86.0959,86.1842,85.9684,85.9782,5256.0
2020-10-19 12:55:00,87.66,87.76,87.65,87.67,4085.0,85.9684,86.0665,85.9586,85.9782,4085.0
2020-10-19 13:00:00,87.64,87.71,87.55,87.56,2908.0,85.9488,86.0175,85.8606,85.8704,2908.0
2020-10-19 13:05:00,87.53,87.61,87.53,87.59,2929.0,85.8409,85.9194,85.8409,85.8998,2929.0
2020-10-19 13:10:00,87.58,87.72,87.58,87.72,3899.0,85.89,86.0273,85.89,86.0273,3899.0
2020-10-19 13:15:00,87.68,87.74,87.63,87.65,3994.0,85.9881,86.0469,85.939,85.9586,3994.0
2020-10-19 13:20:00,87.66,87.74,87.62,87.65,5147.0,85.9684,86.0469,85.9292,85.9586,5147.0
2020-10-19 13:25:00,87.64,87.77,87.49,87.74,12296.0,85.9488,86.0763,85.8017,86.0469,12296.0
2020-10-19 13:30:00,87.76,87.76,87.58,87.67,6232.0,86.0665,86.0665,85.89,85.9782,6232.0
2020-10-19 13:35:00,87.72,87.78,87.67,87.67,6583.0,86.0273,86.0861,85.9782,85.9782,6583.0
2020-10-19 13:40:00,87.68,87.72,87.49,87.55,5465.0,85.9881,86.0273,85.8017,85.8606,5465.0
2020-10-19 13:45:00,87.57,87.64,87.32,87.6,9110.0,85.8802,85.9488,85.635,85.9096,9110.0
2020-10-19 13:50:00,87.64,87.74,87.53,87.63,7072.0,85.9488,86.0469,85.8409,85.939,7072.0
2020-10-19 13:55:00,87.56,87.75,87.56,87.71,3678.0,85.8704,86.0567,85.8704,86.0175,3678.0
2020-10-19 14:00:00,87.71,87.71,87.46,87.47,5238.0,86.0175,86.0175,85.7723,85.7821,5238.0
2020-10-19 14:05:00,87.4,87.59,87.38,87.53,4522.0,85.7135,85.8998,85.6938,85.8409,4522.0
2020-10-19 14:10:00,87.41,87.5,87.3,87.37,6411.0,85.7233,85.8115,85.6154,85.684,6411.0
2020-10-19 14:15:00,87.43,87.51,87.35,87.42,4715.0,85.7429,85.8213,85.6644,85.7331,4715.0
2020-10-19 14:20:00,87.43,87.44,87.3,87.42,4634.0,85.7429,85.7527,85.6154,85.7331,4634.0
2020-10-19 14:25:00,87.39,87.4,87.15,87.33,15613.0,85.7036,85.7135,85.4683,85.6448,15613.0
2020-10-19 14:30:00,87.28,87.28,86.88,86.94,8226.0,85.5958,85.5958,85.2035,85.2623,8226.0
2020-10-19 14:35:00,86.97,86.98,86.83,86.91,6296.0,85.2918,85.3016,85.1545,85.2329,6296.0
2020-10-19 14:40:00,86.93,86.97,86.56,86.56,9399.0,85.2525,85.2918,84.8897,84.8897,9399.0
2020-10-19 14:45:00,86.62,86.74,86.49,86.56,11671.0,84.9485,85.0662,84.821,84.8897,11671.0
2020-10-19 14:50:00,86.53,86.58,86.36,86.5,5067.0,84.8602,84.9093,84.6935,84.8308,5067.0
2020-10-19 14:55:00,86.47,86.67,86.4,86.4,4641.0,84.8014,84.9975,84.7328,84.7328,4641.0
2020-10-19 15:00:00,86.39,86.44,86.15,86.31,5643.0,84.7229,84.772,84.4876,84.6445,5643.0
2020-10-19 15:05:00,86.28,86.28,86.05,86.21,5104.0,84.6151,84.6151,84.3895,84.5464,5104.0
2020-10-19 15:10:00,86.2,86.4,86.14,86.36,4749.0,84.5366,84.7328,84.4778,84.6935,4749.0
2020-10-19 15:15:00,86.31,86.32,86.16,86.18,7451.0,84.6445,84.6543,84.4974,84.517,7451.0
2020-10-19 15:20:00,86.16,86.3,86.1,86.1,7624.0,84.4974,84.6347,84.4385,84.4385,7624.0
2020-10-19 15:25:00,86.08,86.4,86.06,86.38,12506.0,84.4189,84.7328,84.3993,84.7131,12506.0
2020-10-19 15:30:00,86.36,86.61,86.36,86.56,10600.0,84.6935,84.9387,84.6935,84.8897,10600.0
2020-10-19 15:35:00,86.56,87.01,86.56,86.88,31200.0,84.8897,85.331,84.8897,85.2035,31200.0
2020-10-19 15:40:00,86.85,86.85,86.71,86.75,19947.0,85.1741,85.1741,85.0368,85.076,19947.0
2020-10-19 15:45:00,86.77,86.95,86.77,86.92,31639.0,85.0956,85.2721,85.0956,85.2427,31639.0
2020-10-19 15:50:00,86.95,86.99,86.68,86.73,58999.0,85.2721,85.3114,85.0073,85.0564,58999.0
2020-10-19 15:55:00,86.72,86.86,86.66,86.66,80385.0,85.0466,85.1839,84.9877,84.9877,80385.0
2020-10-20 09:30:00,87.68,88.14,87.52,87.69,39966.0,85.9881,86.4392,85.8311,85.9979,39966.0
2020-10-20 09:35:00,87.72,88.12,87.54,87.69,19175.0,86.0273,86.4196,85.8508,85.9979,19175.0
2020-10-20 09:40:00,87.72,87.9,87.63,87.84,18986.0,86.0273,86.2038,85.939,86.145,18986.0
2020-10-20 09:45:00,87.84,87.93,87.69,87.88,20733.0,86.145,86.2332,85.9979,86.1842,20733.0
2020-10-20 09:50:00,87.9,88.23,87.87,88.06,30392.0,86.2038,86.5274,86.1744,86.3607,30392.0
2020-10-20 09:55:00,88.04,88.65,88.03,88.65,18199.0,86.3411,86.9393,86.3313,86.9393,18199.0
2020-10-20 10:00:00,88.6,88.79,88.44,88.76,37540.0,86.8903,87.0766,86.7334,87.0472,37540.0
2020-10-20 10:05:00,88.73,88.88,88.6,88.68,45020.0,87.0178,87.1649,86.8903,86.9688,45020.0
2020-10-20 10:10:00,88.72,88.77,88.42,88.45,9871.0,87.008,87.057,86.7138,86.7432,9871.0
2020-10-20 10:15:00,88.42,88.43,88.0,88.04,9898.0,86.7138,86.7236,86.3019,86.3411,9898.0
2020-10-20 10:20:00,88.08,88.22,87.91,87.95,12024.0,86.3803,86.5176,86.2136,86.2528,12024.0
2020-10-20 10:25:00,87.96,87.96,87.62,87.81,7340.0,86.2626,86.2626,85.9292,86.1155,7340.0
2020-10-20 10:30:00,87.83,87.93,87.64,87.77,16448.0,86.1352,86.2332,85.9488,86.0763,16448.0
2020-10-20 10:35:00,87.77,88.06,87.74,87.98,13714.0,86.0763,86.3607,86.0469,86.2823,13714.0
2020-10-20 10:40:00,87.99,88.22,87.94,88.2,24528.0,86.2921,86.5176,86.243,86.498,24528.0
2020-10-20 10:45:00,88.23,88.26,87.79,87.88,14462.0,86.5274,86.5569,86.0959,86.1842,14462.0
2020-10-20 10:50:00,87.89,88.12,87.88,87.94,14547.0,86.194,86.4196,86.1842,86.243,14547.0
2020-10-20 10:55:00,87.92,88.09,87.88,87.98,14844.0,86.2234,86.3901,86.1842,86.2823,14844.0
2020-10-20 11:00:00,87.96,88.0,87.74,87.9,15693.0,86.2626,86.3019,86.0469,86.2038,15693.0
2020-10-20 11:05:00,87.91,87.97,87.73,87.73,20360.0,86.2136,86.2725,86.0371,86.0371,20360.0
2020-10-20 11:10:00,87.74,87.98,87.72,87.8,19010.0,86.0469,86.2823,86.0273,86.1057,19010.0
2020-10-20 11:15:00,87.78,87.99,87.78,87.99,10576.0,86.0861,86.2921,86.0861,86.2921,10576.0
2020-10-20 11:20:00,87.98,88.07,87.8,88.02,10807.0,86.2823,86.3705,86.1057,86.3215,10807.0
2020-10-20 11:25:00,88.04,88.11,87.94,88.02,12996.0,86.3411,86.4098,86.243,86.3215,12996.0
2020-10-20 11:30:00,88.02,88.02,87.85,87.9,11521.0,86.3215,86.3215,86.1548,86.2038,11521.0
2020-10-20 11:35:00,87.86,87.9,87.75,87.76,17296.0,86.1646,86.2038,86.0567,86.0665,17296.0
2020-10-20 11:40:00,87.76,87.8,87.54,87.61,21212.0,86.0665,86.1057,85.8508,85.9194,21212.0
2020-10-20 11:45:00,87.61,87.75,87.58,87.69,32275.0,85.9194,86.0567,85.89,85.9979,32275.0
2020-10-20 11:50:00,87.69,87.71,87.61,87.63,12874.0,85.9979,86.0175,85.9194,85.939,12874.0
2020-10-20 11:55:00,87.66,87.73,87.58,87.73,98384.0,85.9684,86.0371,85.89,86.0371,98384.0
2020-10-20 12:00:00,87.71,87.92,87.61,87.92,13568.0,86.0175,86.2234,85.9194,86.2234,13568.0
2020-10-20 12:05:00,87.94,88.16,87.94,88.16,18131.0,86.243,86.4588,86.243,86.4588,18131.0
2020-10-20 12:10:00,88.13,88.24,88.06,88.09,9609.0,86.4294,86.5372,86.3607,86.3901,9609.0
2020-10-20 12:15:00,88.13,88.29,87.98,87.98,11639.0,86.4294,86.5863,86.2823,86.2823,11639.0
2020-10-20 12:20:00,88.0,88.15,87.97,88.06,8801.0,86.3019,86.449,86.2725,86.3607,8801.0
2020-10-20 12:25:00,88.06,88.17,88.05,88.13,36124.0,86.3607,86.4686,86.3509,86.4294,36124.0
2020-10-20 12:30:00,88.12,88.58,88.07,88.56,33494.0,86.4196,86.8707,86.3705,86.8511,33494.0
2020-10-20 12:35:00,88.56,88.63,88.41,88.44,19938.0,86.8511,86.9197,86.704,86.7334,19938.0
2020-10-20 12:40:00,88.42,88.67,88.42,88.67,11350.0,86.7138,86.9589,86.7138,86.9589,11350.0
2020-10-20 12:45:00,88.68,88.73,88.27,88.43,22591.0,86.9688,87.0178,86.5667,86.7236,22591.0
2020-10-20 12:50:00,88.45,88.47,88.12,88.18,6700.0,86.7432,86.7628,86.4196,86.4784,6700.0
2020-10-20 12:55:00,88.19,88.19,87.97,88.08,8442.0,86.4882,86.4882,86.2725,86.3803,8442.0
2020-10-20 13:00:00,88.09,88.27,88.06,88.18,4343.0,86.3901,86.5667,86.3607,86.4784,4343.0
2020-10-20 13:05:00,88.19,88.38,88.19,88.26,8526.0,86.4882,86.6745,86.4882,86.5569,8526.0
2020-10-20 13:10:00,88.28,88.52,88.26,88.52,6942.0,86.5765,86.8118,86.5569,86.8118,6942.0
2020-10-20 13:15:00,88.57,88.68,88.51,88.51,19444.0,86.8609,86.9688,86.802,86.802,19444.0
2020-10-20 13:20:00,88.51,88.6,88.46,88.59,9115.0,86.802,86.8903,86.753,86.8805,9115.0
2020-10-20 13:25:00,88.66,88.67,88.39,88.57,12635.0,86.9491,86.9589,86.6844,86.8609,12635.0
2020-10-20 13:30:00,88.57,88.62,88.47,88.57,11767.0,86.8609,86.9099,86.7628,86.8609,11767.0
2020-10-20 13:35:00,88.56,88.79,88.52,88.76,13596.0,86.8511,87.0766,86.8118,87.0472,13596.0
2020-10-20 13:40:00,88.79,88.82,88.64,88.69,20412.0,87.0766,87.1061,86.9295,86.9786,20412.0
2020-10-20 13:45:00,88.7,88.8,88.65,88.77,11637.0,86.9884,87.0864,86.9393,87.057,11637.0
2020-10-20 13:50:00,88.76,88.76,88.66,88.67,9766.0,87.0472,87.0472,86.9491,86.9589,9766.0
2020-10-20 13:55:00,88.68,88.7,88.43,88.6,30764.0,86.9688,86.9884,86.7236,86.8903,30764.0
2020-10-20 14:00:00,88.61,88.69,88.43,88.48,22136.0,86.9001,86.9786,86.7236,86.7726,22136.0
2020-10-20 14:05:00,88.48,88.54,88.27,88.53,16275.0,86.7726,86.8315,86.5667,86.8216,16275.0
2020-10-20 14:10:00,88.52,88.69,88.49,88.61,9345.0,86.8118,86.9786,86.7824,86.9001,9345.0
2020-10-20 14:15:00,88.6,88.72,88.6,88.7,9506.0,86.8903,87.008,86.8903,86.9884,9506.0
2020-10-20 14:20:00,88.69,88.69,88.44,88.46,7783.0,86.9786,86.9786,86.7334,86.753,7783.0
2020-10-20 14:25:00,88.5,88.5,88.35,88.43,10824.0,86.7922,86.7922,86.6451,86.7236,10824.0
2020-10-20 14:30:00,88.43,88.52,88.33,88.52,9638.0,86.7236,86.8118,86.6255,86.8118,9638.0
2020-10-20 14:35:00,88.52,88.53,88.31,88.53,10326.0,86.8118,86.8216,86.6059,86.8216,10326.0
2020-10-20 14:40:00,88.54,88.6,88.43,88.58,17912.0,86.8315,86.8903,86.7236,86.8707,17912.0
2020-10-20 14:45:00,88.56,88.59,88.37,88.42,13586.0,86.8511,86.8805,86.6647,86.7138,13586.0
2020-10-20 14:50:00,88.4,88.44,88.24,88.3,7552.0,86.6942,86.7334,86.5372,86.5961,7552.0
2020-10-20 14:55:00,88.3,88.4,88.25,88.3,17883.0,86.5961,86.6942,86.5471,86.5961,17883.0
2020-10-20 15:00:00,88.33,88.6,88.33,88.58,12546.0,86.6255,86.8903,86.6255,86.8707,12546.0
2020-10-20 15:05:00,88.58,88.58,88.08,88.08,23601.0,86.8707,86.8707,86.3803,86.3803,23601.0
2020-10-20 15:10:00,88.09,88.17,87.92,88.09,21476.0,86.3901,86.4686,86.2234,86.3901,21476.0
2020-10-20 15:15:00,88.06,88.12,87.84,88.06,23523.0,86.3607,86.4196,86.145,86.3607,23523.0
2020-10-20 15:20:00,88.03,88.07,87.82,87.92,28403.0,86.3313,86.3705,86.1254,86.2234,28403.0
2020-10-20 15:25:00,87.9,88.06,87.86,88.05,47581.0,86.2038,86.3607,86.1646,86.3509,47581.0
2020-10-20 15:30:00,88.02,88.27,88.01,88.18,53329.0,86.3215,86.5667,86.3117,86.4784,53329.0
2020-10-20 15:35:00,88.16,88.18,87.91,88.01,183949.0,86.4588,86.4784,86.2136,86.3117,183949.0
2020-10-20 15:40:00,88.01,88.28,88.0,88.23,33131.0,86.3117,86.5765,86.3019,86.5274,33131.0
2020-10-20 15:45:00,88.23,88.29,88.02,88.11,55677.0,86.5274,86.5863,86.3215,86.4098,55677.0
2020-10-20 15:50:00,88.09,88.25,87.99,88.03,82132.0,86.3901,86.5471,86.2921,86.3313,82132.0
2020-10-20 15:55:00,88.01,88.03,87.78,87.94,139462.0,86.3117,86.3313,86.0861,86.243,139462.0
2020-10-21 09:30:00,87.99,89.75,87.99,89.7,155911.0,86.2921,88.0181,86.2921,87.9691,155911.0
2020-10-21 09:35:00,89.62,89.89,89.18,89.78,68427.0,87.8906,88.1554,87.4591,88.0475,68427.0
2020-10-21 09:40:00,89.78,90.69,89.76,90.41,76267.0,88.0475,88.94,88.0279,88.6654,76267.0
2020-10-21 09:45:00,90.42,90.57,89.94,89.98,44509.0,88.6752,88.8223,88.2044,88.2437,44509.0
2020-10-21 09:50:00,89.95,91.0,89.93,91.0,71977.0,88.2142,89.244,88.1946,89.244,71977.0
2020-10-21 09:55:00,90.95,91.27,90.74,91.12,69505.0,89.195,89.5088,88.989,89.3617,69505.0
2020-10-21 10:00:00,91.17,91.24,90.83,90.93,66205.0,89.4107,89.4794,89.0773,89.1753,66205.0
2020-10-21 10:05:00,90.91,91.44,90.87,91.16,40553.0,89.1557,89.6755,89.1165,89.4009,40553.0
2020-10-21 10:10:00,91.14,91.4,91.08,91.15,37930.0,89.3813,89.6363,89.3224,89.3911,37930.0
2020-10-21 10:15:00,91.16,91.27,90.98,91.0,36405.0,89.4009,89.5088,89.2244,89.244,36405.0
2020-10-21 10:20:00,91.02,91.55,91.02,91.49,55353.0,89.2636,89.7834,89.2636,89.7245,55353.0
2020-10-21 10:25:00,91.5,91.95,91.44,91.76,65167.0,89.7343,90.1757,89.6755,89.9893,65167.0
2020-10-21 10:30:00,91.84,91.9,91.25,91.25,35865.0,90.0678,90.1266,89.4892,89.4892,35865.0
2020-10-21 10:35:00,91.31,91.41,91.1,91.34,23778.0,89.548,89.6461,89.3421,89.5774,23778.0
2020-10-21 10:40:00,91.33,91.56,91.21,91.56,19434.0,89.5676,89.7932,89.4499,89.7932,19434.0
2020-10-21 10:45:00,91.56,91.56,91.17,91.22,21030.0,89.7932,89.7932,89.4107,89.4597,21030.0
2020-10-21 10:50:00,91.17,91.39,91.12,91.35,19822.0,89.4107,89.6265,89.3617,89.5872,19822.0
2020-10-21 10:55:00,91.33,91.4,91.17,91.18,26400.0,89.5676,89.6363,89.4107,89.4205,26400.0
2020-10-21 11:00:00,91.17,91.69,91.17,91.65,24150.0,89.4107,89.9207,89.4107,89.8814,24150.0
2020-10-21 11:05:00,91.68,92.22,91.64,91.94,59997.0,89.9109,90.4404,89.8716,90.1658,59997.0
2020-10-21 11:10:00,91.91,92.13,91.81,91.98,25985.0,90.1364,90.3522,90.0384,90.2051,25985.0
2020-10-21 11:15:00,91.98,92.07,91.24,91.45,38416.0,90.2051,90.2933,89.4794,89.6853,38416.0
2020-10-21 11:20:00,91.45,91.45,90.82,90.84,26876.0,89.6853,89.6853,89.0675,89.0871,26876.0
2020-10-21 11:25:00,90.8,91.19,90.59,91.19,34425.0,89.0478,89.4303,88.8419,89.4303,34425.0
2020-10-21 11:30:00,91.11,91.59,90.98,91.48,28690.0,89.3519,89.8226,89.2244,89.7147,28690.0
2020-10-21 11:35:00,91.49,92.22,91.49,92.17,47565.0,89.7245,90.4404,89.7245,90.3914,47565.0
2020-10-21 11:40:00,92.24,92.4,92.02,92.22,31862.0,90.4601,90.617,90.2443,90.4404,31862.0
2020-10-21 11:45:00,92.2,92.69,92.16,92.64,35254.0,90.4208,90.9014,90.3816,90.8523,35254.0
2020-10-21 11:50:00,92.64,92.93,92.53,92.61,72128.0,90.8523,91.1367,90.7445,90.8229,72128.0
2020-10-21 11:55:00,92.58,92.64,91.99,92.12,32028.0,90.7935,90.8523,90.2149,90.3424,32028.0
2020-10-21 12:00:00,92.11,92.24,91.92,92.18,31206.0,90.3326,90.4601,90.1462,90.4012,31206.0
2020-10-21 12:05:00,92.11,92.45,92.06,92.06,28495.0,90.3326,90.666,90.2835,90.2835,28495.0
2020-10-21 12:10:00,92.03,92.26,91.92,92.2,12656.0,90.2541,90.4797,90.1462,90.4208,12656.0
2020-10-21 12:15:00,92.24,92.24,92.04,92.2,13700.0,90.4601,90.4601,90.2639,90.4208,13700.0
2020-10-21 12:20:00,92.16,92.59,92.14,92.43,22224.0,90.3816,90.8033,90.362,90.6464,22224.0
2020-10-21 12:25:00,92.4,92.64,92.29,92.48,17671.0,90.617,90.8523,90.5091,90.6954,17671.0
2020-10-21 12:30:00,92.46,92.54,92.04,92.09,11367.0,90.6758,90.7543,90.2639,90.313,11367.0
2020-10-21 12:35:00,92.03,92.17,91.87,92.17,32388.0,90.2541,90.3914,90.0972,90.3914,32388.0
2020-10-21 12:40:00,92.19,92.19,91.93,92.02,13049.0,90.411,90.411,90.156,90.2443,13049.0
2020-10-21 12:45:00,92.07,92.27,91.99,92.04,13820.0,90.2933,90.4895,90.2149,90.2639,13820.0
2020-10-21 12:50:00,92.13,92.16,91.96,92.04,21577.0,90.3522,90.3816,90.1855,90.2639,21577.0
2020-10-21 12:55:00,92.03,92.31,92.0,92.14,27565.0,90.2541,90.5287,90.2247,90.362,27565.0
2020-10-21 13:00:00,92.12,92.27,91.91,91.98,45283.0,90.3424,90.4895,90.1364,90.2051,45283.0
2020-10-21 13:05:00,92.0,92.42,91.96,92.37,12336.0,90.2247,90.6366,90.1855,90.5875,12336.0
2020-10-21 13:10:00,92.32,92.7,92.32,92.65,17384.0,90.5385,90.9112,90.5385,90.8621,17384.0
2020-10-21 13:15:00,92.67,92.93,92.67,92.84,21779.0,90.8818,91.1367,90.8818,91.0485,21779.0
2020-10-21 13:20:00,92.8,92.96,92.65,92.91,17797.0,91.0093,91.1662,90.8621,91.1171,17797.0
2020-10-21 13:25:00,92.91,92.96,92.67,92.83,24217.0,91.1171,91.1662,90.8818,91.0387,24217.0
2020-10-21 13:30:00,92.88,92.98,92.0,92.81,15611.0,91.0877,91.1858,90.2247,91.0191,15611.0
2020-10-21 13:35:00,92.82,93.0,92.59,92.63,21292.0,91.0289,91.2054,90.8033,90.8425,21292.0
2020-10-21 13:40:00,92.66,92.88,92.56,92.76,27712.0,90.872,91.0877,90.7739,90.97,27712.0
2020-10-21 13:45:00,92.73,92.9,92.73,92.83,13145.0,90.9406,91.1073,90.9406,91.0387,13145.0
2020-10-21 13:50:00,92.86,93.0,92.73,92.81,13342.0,91.0681,91.2054,90.9406,91.0191,13342.0
2020-10-21 13:55:00,92.81,92.92,92.71,92.78,12546.0,91.0191,91.1269,90.921,90.9896,12546.0
2020-10-21 14:00:00,92.83,92.87,92.41,92.41,7706.0,91.0387,91.0779,90.6268,90.6268,7706.0
2020-10-21 14:05:00,92.41,92.45,92.22,92.25,10121.0,90.6268,90.666,90.4404,90.4699,10121.0
2020-10-21 14:10:00,92.27,92.33,92.04,92.12,9108.0,90.4895,90.5483,90.2639,90.3424,9108.0
2020-10-21 14:15:00,92.13,92.28,92.01,92.14,20672.0,90.3522,90.4993,90.2345,90.362,20672.0
2020-10-21 14:20:00,92.18,92.33,92.09,92.33,15222.0,90.4012,90.5483,90.313,90.5483,15222.0
2020-10-21 14:25:00,92.3,92.63,92.3,92.61,18249.0,90.5189,90.8425,90.5189,90.8229,18249.0
2020-10-21 14:30:00,92.6,92.78,92.57,92.73,11226.0,90.8131,90.9896,90.7837,90.9406,11226.0
2020-10-21 14:35:00,92.73,93.0,92.73,92.9,8897.0,90.9406,91.2054,90.9406,91.1073,8897.0
2020-10-21 14:40:00,92.92,93.12,92.92,93.12,29374.0,91.1269,91.3231,91.1269,91.3231,29374.0
2020-10-21 14:45:00,93.15,93.17,92.87,93.01,18009.0,91.3525,91.3721,91.0779,91.2152,18009.0
2020-10-21 14:50:00,92.99,92.99,92.71,92.71,13669.0,91.1956,91.1956,90.921,90.921,13669.0
2020-10-21 14:55:00,92.74,92.87,92.67,92.68,15619.0,90.9504,91.0779,90.8818,90.8916,15619.0
2020-10-21 15:00:00,92.71,92.8,92.49,92.51,16977.0,90.921,91.0093,90.7052,90.7248,16977.0
2020-10-21 15:05:00,92.52,92.65,92.45,92.6,22086.0,90.7347,90.8621,90.666,90.8131,22086.0
2020-10-21 15:10:00,92.6,92.76,92.53,92.61,19617.0,90.8131,90.97,90.7445,90.8229,19617.0
2020-10-21 15:15:00,92.64,92.67,92.53,92.67,13453.0,90.8523,90.8818,90.7445,90.8818,13453.0
2020-10-21 15:20:00,92.69,92.78,92.62,92.68,12925.0,90.9014,90.9896,90.8327,90.8916,12925.0
2020-10-21 15:25:00,92.7,92.84,92.7,92.79,22960.0,90.9112,91.0485,90.9112,90.9994,22960.0
2020-10-21 15:30:00,92.79,93.03,92.75,92.81,34419.0,90.9994,91.2348,90.9602,91.0191,34419.0
2020-10-21 15:35:00,92.82,92.93,92.54,92.54,35845.0,91.0289,91.1367,90.7543,90.7543,35845.0
2020-10-21 15:40:00,92.53,92.56,92.34,92.36,33416.0,90.7445,90.7739,90.5581,90.5777,33416.0
2020-10-21 15:45:00,92.37,92.37,92.24,92.33,50842.0,90.5875,90.5875,90.4601,90.5483,50842.0
2020-10-21 15:50:00,92.34,92.43,92.29,92.34,82190.0,90.5581,90.6464,90.5091,90.5581,82190.0
2020-10-21 15:55:00,92.33,92.42,92.0,92.06,142086.0,90.5483,90.6366,90.2247,90.2835,142086.0
2020-10-22 09:30:00,92.75,92.75,90.66,90.79,55331.0,90.9602,90.9602,88.9105,89.038,55331.0
2020-10-22 09:35:00,90.8,90.97,89.4,89.84,43570.0,89.0478,89.2146,87.6749,88.1064,43570.0
2020-10-22 09:40:00,89.99,90.38,89.72,90.38,18474.0,88.2535,88.636,87.9887,88.636,18474.0
2020-10-22 09:45:00,90.37,90.44,90.01,90.2,15414.0,88.6261,88.6948,88.2731,88.4594,15414.0
2020-10-22 09:50:00,90.2,90.75,90.07,90.7,14804.0,88.4594,88.9988,88.3319,88.9498,14804.0
2020-10-22 09:55:00,90.7,91.01,90.52,90.91,11826.0,88.9498,89.2538,88.7732,89.1557,11826.0
2020-10-22 10:00:00,90.84,90.97,90.53,90.57,11074.0,89.0871,89.2146,88.7831,88.8223,11074.0
2020-10-22 10:05:00,90.65,90.67,90.3,90.55,14078.0,88.9007,88.9204,88.5575,88.8027,14078.0
2020-10-22 10:10:00,90.62,90.78,90.42,90.6,15754.0,88.8713,89.0282,88.6752,88.8517,15754.0
2020-10-22 10:15:00,90.59,90.82,90.37,90.7,11704.0,88.8419,89.0675,88.6261,88.9498,11704.0
2020-10-22 10:20:00,90.74,90.74,90.12,90.12,20059.0,88.989,88.989,88.381,88.381,20059.0
2020-10-22 10:25:00,90.13,90.42,89.91,90.42,11534.0,88.3908,88.6752,88.175,88.6752,11534.0
2020-10-22 10:30:00,90.42,90.47,89.8,89.94,12461.0,88.6752,88.7242,88.0671,88.2044,12461.0
2020-10-22 10:35:00,89.91,90.09,89.87,89.99,8461.0,88.175,88.3515,88.1358,88.2535,8461.0
2020-10-22 10:40:00,90.02,90.02,89.61,89.66,14090.0,88.2829,88.2829,87.8808,87.9298,14090.0
2020-10-22 10:45:00,89.76,90.15,89.73,90.03,13578.0,88.0279,88.4104,87.9985,88.2927,13578.0
2020-10-22 10:50:00,90.11,90.26,89.88,90.13,12125.0,88.3712,88.5183,88.1456,88.3908,12125.0
2020-10-22 10:55:00,90.12,90.42,90.11,90.3,6340.0,88.381,88.6752,88.3712,88.5575,6340.0
2020-10-22 11:00:00,90.29,90.42,90.07,90.07,6916.0,88.5477,88.6752,88.3319,88.3319,6916.0
2020-10-22 11:05:00,90.15,90.19,89.95,89.97,11258.0,88.4104,88.4496,88.2142,88.2339,11258.0
2020-10-22 11:10:00,90.0,90.47,89.98,90.47,6939.0,88.2633,88.7242,88.2437,88.7242,6939.0
2020-10-22 11:15:00,90.45,90.49,90.32,90.47,10333.0,88.7046,88.7438,88.5771,88.7242,10333.0
2020-10-22 11:20:00,90.45,90.64,90.4,90.56,10502.0,88.7046,88.8909,88.6556,88.8125,10502.0
2020-10-22 11:25:00,90.56,90.69,90.49,90.65,8243.0,88.8125,88.94,88.7438,88.9007,8243.0
2020-10-22 11:30:00,90.66,90.91,90.65,90.86,21985.0,88.9105,89.1557,88.9007,89.1067,21985.0
2020-10-22 11:35:00,90.86,90.87,90.47,90.68,48775.0,89.1067,89.1165,88.7242,88.9302,48775.0
2020-10-22 11:40:00,90.7,91.02,90.7,90.96,11191.0,88.9498,89.2636,88.9498,89.2048,11191.0
2020-10-22 11:45:00,90.93,91.17,90.92,91.16,10564.0,89.1753,89.4107,89.1655,89.4009,10564.0
2020-10-22 11:50:00,91.2,91.33,91.18,91.18,14434.0,89.4401,89.5676,89.4205,89.4205,14434.0
2020-10-22 11:55:00,91.18,91.21,90.99,91.02,21808.0,89.4205,89.4499,89.2342,89.2636,21808.0
2020-10-22 12:00:00,91.07,91.07,90.55,90.56,11053.0,89.3126,89.3126,88.8027,88.8125,11053.0
2020-10-22 12:05:00,90.58,90.73,90.58,90.73,5203.0,88.8321,88.9792,88.8321,88.9792,5203.0
2020-10-22 12:10:00,90.76,90.76,90.41,90.54,9303.0,89.0086,89.0086,88.6654,88.7929,9303.0
2020-10-22 12:15:00,90.53,90.55,90.44,90.5,13729.0,88.7831,88.8027,88.6948,88.7536,13729.0
2020-10-22 12:20:00,90.5,90.51,90.33,90.36,8592.0,88.7536,88.7634,88.5869,88.6163,8592.0
2020-10-22 12:25:00,90.32,90.4,90.25,90.29,7611.0,88.5771,88.6556,88.5085,88.5477,7611.0
2020-10-22 12:30:00,90.33,90.33,90.15,90.28,6346.0,88.5869,88.5869,88.4104,88.5379,6346.0
2020-10-22 12:35:00,90.26,90.29,90.2,90.29,5017.0,88.5183,88.5477,88.4594,88.5477,5017.0
2020-10-22 12:40:00,90.28,90.39,90.19,90.39,6483.0,88.5379,88.6458,88.4496,88.6458,6483.0
2020-10-22 12:45:00,90.34,90.51,90.32,90.51,7044.0,88.5967,88.7634,88.5771,88.7634,7044.0
2020-10-22 12:50:00,90.48,90.58,90.47,90.55,3327.0,88.734,88.8321,88.7242,88.8027,3327.0
2020-10-22 12:55:00,90.57,90.7,90.54,90.7,5793.0,88.8223,88.9498,88.7929,88.9498,5793.0
2020-10-22 13:00:00,90.67,90.87,90.64,90.85,8624.0,88.9204,89.1165,88.8909,89.0969,8624.0
2020-10-22 13:05:00,90.85,91.16,90.82,91.14,13536.0,89.0969,89.4009,89.0675,89.3813,13536.0
2020-10-22 13:10:00,91.12,91.33,91.07,91.32,16301.0,89.3617,89.5676,89.3126,89.5578,16301.0
2020-10-22 13:15:00,91.35,91.46,91.29,91.39,9800.0,89.5872,89.6951,89.5284,89.6265,9800.0
2020-10-22 13:20:00,91.37,91.51,91.3,91.47,14143.0,89.6068,89.7441,89.5382,89.7049,14143.0
2020-10-22 13:25:00,91.5,91.69,91.5,91.69,15082.0,89.7343,89.9207,89.7343,89.9207,15082.0
2020-10-22 13:30:00,91.71,91.78,91.65,91.73,13634.0,89.9403,90.0089,89.8814,89.9599,13634.0
2020-10-22 13:35:00,91.75,91.78,91.52,91.71,10970.0,89.9795,90.0089,89.754,89.9403,10970.0
2020-10-22 13:40:00,91.71,91.85,91.57,91.76,14241.0,89.9403,90.0776,89.803,89.9893,14241.0
2020-10-22 13:45:00,91.76,91.77,91.65,91.74,5609.0,89.9893,89.9991,89.8814,89.9697,5609.0
2020-10-22 13:50:00,91.77,91.9,91.6,91.87,13675.0,89.9991,90.1266,89.8324,90.0972,13675.0
2020-10-22 13:55:00,91.87,91.99,91.86,91.95,11814.0,90.0972,90.2149,90.0874,90.1757,11814.0
2020-10-22 14:00:00,91.95,92.02,91.92,91.94,14956.0,90.1757,90.2443,90.1462,90.1658,14956.0
2020-10-22 14:05:00,91.94,91.95,91.56,91.66,26703.0,90.1658,90.1757,89.7932,89.8913,26703.0
2020-10-22 14:10:00,91.65,91.78,91.59,91.78,9457.0,89.8814,90.0089,89.8226,90.0089,9457.0
2020-10-22 14:15:00,91.73,91.93,91.73,91.84,10511.0,89.9599,90.156,89.9599,90.0678,10511.0
2020-10-22 14:20:00,91.87,91.88,91.79,91.85,8747.0,90.0972,90.107,90.0187,90.0776,8747.0
2020-10-22 14:25:00,91.85,91.91,91.68,91.7,10985.0,90.0776,90.1364,89.9109,89.9305,10985.0
2020-10-22 14:30:00,91.67,91.74,91.57,91.71,14093.0,89.9011,89.9697,89.803,89.9403,14093.0
2020-10-22 14:35:00,91.72,91.8,91.64,91.67,16356.0,89.9501,90.0285,89.8716,89.9011,16356.0
2020-10-22 14:40:00,91.67,91.68,91.39,91.42,23935.0,89.9011,89.9109,89.6265,89.6559,23935.0
2020-10-22 14:45:00,91.42,91.45,91.3,91.31,28849.0,89.6559,89.6853,89.5382,89.548,28849.0
2020-10-22 14:50:00,91.31,91.35,91.17,91.34,17978.0,89.548,89.5872,89.4107,89.5774,17978.0
2020-10-22 14:55:00,91.32,91.4,91.28,91.28,8603.0,89.5578,89.6363,89.5186,89.5186,8603.0
2020-10-22 15:00:00,91.3,91.3,91.1,91.17,11549.0,89.5382,89.5382,89.3421,89.4107,11549.0
2020-10-22 15:05:00,91.17,91.2,91.12,91.19,15578.0,89.4107,89.4401,89.3617,89.4303,15578.0
2020-10-22 15:10:00,91.22,91.22,91.13,91.19,10620.0,89.4597,89.4597,89.3715,89.4303,10620.0
2020-10-22 15:15:00,91.19,91.27,91.15,91.27,14656.0,89.4303,89.5088,89.3911,89.5088,14656.0
2020-10-22 15:20:00,91.27,91.32,91.21,91.31,18444.0,89.5088,89.5578,89.4499,89.548,18444.0
2020-10-22 15:25:00,91.31,91.43,91.29,91.41,15533.0,89.548,89.6657,89.5284,89.6461,15533.0
2020-10-22 15:30:00,91.39,91.49,91.35,91.37,15971.0,89.6265,89.7245,89.5872,89.6068,15971.0
2020-10-22 15:35:00,91.38,91.46,91.26,91.3,18889.0,89.6167,89.6951,89.499,89.5382,18889.0
2020-10-22 15:40:00,91.29,91.37,91.28,91.33,22104.0,89.5284,89.6068,89.5186,89.5676,22104.0
2020-10-22 15:45:00,91.33,91.35,91.28,91.31,18937.0,89.5676,89.5872,89.5186,89.548,18937.0
2020-10-22 15:50:00,91.33,91.42,90.9,91.01,70492.0,89.5676,89.6559,89.1459,89.2538,70492.0
2020-10-22 15:55:00,90.99,91.03,90.88,90.99,85242.0,89.2342,89.2734,89.1263,89.2342,85242.0
2020-10-23 09:30:00,91.22,91.71,91.01,91.14,23000.0,89.4597,89.9403,89.2538,89.3813,23000.0
2020-10-23 09:35:00,91.2,91.98,91.12,91.89,8439.0,89.4401,90.2051,89.3617,90.1168,8439.0
2020-10-23 09:40:00,91.98,92.1,91.68,91.86,13313.0,90.2051,90.3228,89.9109,90.0874,13313.0
2020-10-23 09:45:00,91.92,92.2,91.79,91.82,6151.0,90.1462,90.4208,90.0187,90.0482,6151.0
2020-10-23 09:50:00,91.86,92.29,91.82,92.04,9188.0,90.0874,90.5091,90.0482,90.2639,9188.0
2020-10-23 09:55:00,92.01,92.07,91.72,91.87,8017.0,90.2345,90.2933,89.9501,90.0972,8017.0
2020-10-23 10:00:00,91.95,92.03,91.39,91.39,10236.0,90.1757,90.2541,89.6265,89.6265,10236.0
2020-10-23 10:05:00,91.39,91.74,91.18,91.69,9673.0,89.6265,89.9697,89.4205,89.9207,9673.0
2020-10-23 10:10:00,91.7,91.82,91.53,91.72,8594.0,89.9305,90.0482,89.7638,89.9501,8594.0
2020-10-23 10:15:00,91.63,92.0,91.61,91.89,5893.0,89.8618,90.2247,89.8422,90.1168,5893.0
2020-10-23 10:20:00,91.89,91.92,91.57,91.67,5580.0,90.1168,90.1462,89.803,89.9011,5580.0
2020-10-23 10:25:00,91.73,91.9,91.73,91.87,3833.0,89.9599,90.1266,89.9599,90.0972,3833.0
2020-10-23 10:30:00,91.82,91.89,91.71,91.83,5536.0,90.0482,90.1168,89.9403,90.058,5536.0
2020-10-23 10:35:00,91.84,91.87,91.65,91.82,13425.0,90.0678,90.0972,89.8814,90.0482,13425.0
2020-10-23 10:40:00,91.84,91.95,91.56,91.68,15308.0,90.0678,90.1757,89.7932,89.9109,15308.0
2020-10-23 10:45:00,91.66,91.75,91.63,91.71,11856.0,89.8913,89.9795,89.8618,89.9403,11856.0
2020-10-23 10:50:00,91.74,91.81,91.68,91.73,11890.0,89.9697,90.0384,89.9109,89.9599,11890.0
2020-10-23 10:55:00,91.69,91.96,91.66,91.96,14491.0,89.9207,90.1855,89.8913,90.1855,14491.0
2020-10-23 11:00:00,91.97,92.0,91.83,91.96,18916.0,90.1953,90.2247,90.058,90.1855,18916.0
2020-10-23 11:05:00,91.97,91.98,91.89,91.95,7617.0,90.1953,90.2051,90.1168,90.1757,7617.0
2020-10-23 11:10:00,91.96,92.02,91.85,91.99,11623.0,90.1855,90.2443,90.0776,90.2149,11623.0
2020-10-23 11:15:00,92.0,92.01,91.88,91.93,10954.0,90.2247,90.2345,90.107,90.156,10954.0
2020-10-23 11:20:00,91.94,91.96,91.79,91.9,17102.0,90.1658,90.1855,90.0187,90.1266,17102.0
2020-10-23 11:25:00,91.92,91.96,91.85,91.96,13234.0,90.1462,90.1855,90.0776,90.1855,13234.0
2020-10-23 11:30:00,91.92,92.0,91.85,91.91,7274.0,90.1462,90.2247,90.0776,90.1364,7274.0
2020-10-23 11:35:00,91.88,91.89,91.6,91.65,11955.0,90.107,90.1168,89.8324,89.8814,11955.0
2020-10-23 11:40:00,91.63,91.86,91.61,91.7,3156.0,89.8618,90.0874,89.8422,89.9305,3156.0
2020-10-23 11:45:00,91.75,91.76,91.58,91.67,5122.0,89.9795,89.9893,89.8128,89.9011,5122.0
2020-10-23 11:50:00,91.67,91.67,91.46,91.57,6452.0,89.9011,89.9011,89.6951,89.803,6452.0
2020-10-23 11:55:00,91.6,91.83,91.6,91.81,5574.0,89.8324,90.058,89.8324,90.0384,5574.0
2020-10-23 12:00:00,91.8,91.8,91.7,91.74,3081.0,90.0285,90.0285,89.9305,89.9697,3081.0
2020-10-23 12:05:00,91.78,91.85,91.76,91.77,2704.0,90.0089,90.0776,89.9893,89.9991,2704.0
2020-10-23 12:10:00,91.84,91.86,91.73,91.73,4539.0,90.0678,90.0874,89.9599,89.9599,4539.0
2020-10-23 12:15:00,91.79,91.81,91.53,91.75,6751.0,90.0187,90.0384,89.7638,89.9795,6751.0
2020-10-23 12:20:00,91.65,91.65,91.5,91.56,3600.0,89.8814,89.8814,89.7343,89.7932,3600.0
2020-10-23 12:25:00,91.53,91.66,91.53,91.66,3923.0,89.7638,89.8913,89.7638,89.8913,3923.0
2020-10-23 12:30:00,91.66,91.68,91.56,91.56,5462.0,89.8913,89.9109,89.7932,89.7932,5462.0
2020-10-23 12:35:00,91.56,91.66,91.53,91.53,5306.0,89.7932,89.8913,89.7638,89.7638,5306.0
2020-10-23 12:40:00,91.61,91.71,91.61,91.7,5860.0,89.8422,89.9403,89.8422,89.9305,5860.0
2020-10-23 12:45:00,91.73,91.75,91.66,91.74,4176.0,89.9599,89.9795,89.8913,89.9697,4176.0
2020-10-23 12:50:00,91.74,91.91,91.69,91.8,11462.0,89.9697,90.1364,89.9207,90.0285,11462.0
2020-10-23 12:55:00,91.82,91.86,91.66,91.77,3245.0,90.0482,90.0874,89.8913,89.9991,3245.0
2020-10-23 13:00:00,91.74,91.87,91.74,91.82,3281.0,89.9697,90.0972,89.9697,90.0482,3281.0
2020-10-23 13:05:00,91.85,91.87,91.79,91.81,2871.0,90.0776,90.0972,90.0187,90.0384,2871.0
2020-10-23 13:10:00,91.86,91.91,91.81,91.85,4658.0,90.0874,90.1364,90.0384,90.0776,4658.0
2020-10-23 13:15:00,91.86,91.92,91.82,91.88,10532.0,90.0874,90.1462,90.0482,90.107,10532.0
2020-10-23 13:20:00,91.88,92.07,91.86,92.04,6849.0,90.107,90.2933,90.0874,90.2639,6849.0
2020-10-23 13:25:00,92.04,92.13,92.02,92.11,3377.0,90.2639,90.3522,90.2443,90.3326,3377.0
2020-10-23 13:30:00,92.12,92.21,92.09,92.11,4070.0,90.3424,90.4306,90.313,90.3326,4070.0
2020-10-23 13:35:00,92.08,92.18,92.05,92.15,4800.0,90.3031,90.4012,90.2737,90.3718,4800.0
2020-10-23 13:40:00,92.16,92.18,92.1,92.17,3700.0,90.3816,90.4012,90.3228,90.3914,3700.0
2020-10-23 13:45:00,92.15,92.24,92.11,92.24,7838.0,90.3718,90.4601,90.3326,90.4601,7838.0
2020-10-23 13:50:00,92.24,92.31,92.24,92.28,3338.0,90.4601,90.5287,90.4601,90.4993,3338.0
2020-10-23 13:55:00,92.28,92.35,92.24,92.24,5085.0,90.4993,90.5679,90.4601,90.4601,5085.0
2020-10-23 14:00:00,92.25,92.3,92.13,92.23,14345.0,90.4699,90.5189,90.3522,90.4503,14345.0
2020-10-23 14:05:00,92.24,92.41,92.24,92.4,6900.0,90.4601,90.6268,90.4601,90.617,6900.0
2020-10-23 14:10:00,92.33,92.35,92.27,92.31,4067.0,90.5483,90.5679,90.4895,90.5287,4067.0
2020-10-23 14:15:00,92.33,92.46,92.33,92.39,4410.0,90.5483,90.6758,90.5483,90.6072,4410.0
2020-10-23 14:20:00,92.37,92.39,92.31,92.34,3293.0,90.5875,90.6072,90.5287,90.5581,3293.0
2020-10-23 14:25:00,92.37,92.44,92.35,92.44,2839.0,90.5875,90.6562,90.5679,90.6562,2839.0
2020-10-23 14:30:00,92.41,92.44,92.34,92.35,7636.0,90.6268,90.6562,90.5581,90.5679,7636.0
2020-10-23 14:35:00,92.37,92.37,92.17,92.17,3261.0,90.5875,90.5875,90.3914,90.3914,3261.0
2020-10-23 14:40:00,92.19,92.22,92.12,92.22,3441.0,90.411,90.4404,90.3424,90.4404,3441.0
2020-10-23 14:45:00,92.24,92.24,92.13,92.19,6776.0,90.4601,90.4601,90.3522,90.411,6776.0
2020-10-23 14:50:00,92.16,92.18,91.91,91.98,7433.0,90.3816,90.4012,90.1364,90.2051,7433.0
2020-10-23 14:55:00,92.0,92.07,91.86,91.93,8658.0,90.2247,90.2933,90.0874,90.156,8658.0
2020-10-23 15:00:00,91.95,92.0,91.92,91.98,3425.0,90.1757,90.2247,90.1462,90.2051,3425.0
2020-10-23 15:05:00,91.96,92.12,91.93,92.12,5738.0,90.1855,90.3424,90.156,90.3424,5738.0
2020-10-23 15:10:00,92.09,92.25,92.06,92.22,8751.0,90.313,90.4699,90.2835,90.4404,8751.0
2020-10-23 15:15:00,92.23,92.27,92.2,92.26,4490.0,90.4503,90.4895,90.4208,90.4797,4490.0
2020-10-23 15:20:00,92.25,92.26,92.09,92.09,6870.0,90.4699,90.4797,90.313,90.313,6870.0
2020-10-23 15:25:00,92.1,92.1,92.03,92.06,5530.0,90.3228,90.3228,90.2541,90.2835,5530.0
2020-10-23 15:30:00,92.05,92.05,91.75,91.76,9252.0,90.2737,90.2737,89.9795,89.9893,9252.0
2020-10-23 15:35:00,91.77,91.8,91.72,91.76,10998.0,89.9991,90.0285,89.9501,89.9893,10998.0
2020-10-23 15:40:00,91.77,91.88,91.74,91.84,9216.0,89.9991,90.107,89.9697,90.0678,9216.0
2020-10-23 15:45:00,91.85,91.98,91.82,91.97,14668.0,90.0776,90.2051,90.0482,90.1953,14668.0
2020-10-23 15:50:00,91.98,91.98,91.75,91.84,49768.0,90.2051,90.2051,89.9795,90.0678,49768.0
2020-10-23 15:55:00,91.84,92.0,91.83,91.96,63264.0,90.0678,90.2247,90.058,90.1855,63264.0
2020-10-26 09:30:00,90.58,91.31,90.4,91.25,37677.0,88.8321,89.548,88.6556,89.4892,37677.0
2020-10-26 09:35:00,91.3,91.61,91.2,91.41,7400.0,89.5382,89.8422,89.4401,89.6461,7400.0
2020-10-26 09:40:00,91.29,91.36,90.88,91.12,11169.0,89.5284,89.597,89.1263,89.3617,11169.0
2020-10-26 09:45:00,91.24,91.37,91.14,91.23,7134.0,89.4794,89.6068,89.3813,89.4695,7134.0
2020-10-26 09:50:00,91.24,91.38,91.16,91.33,7704.0,89.4794,89.6167,89.4009,89.5676,7704.0
2020-10-26 09:55:00,91.3,91.43,91.25,91.35,5602.0,89.5382,89.6657,89.4892,89.5872,5602.0
2020-10-26 10:00:00,91.3,91.62,91.23,91.62,11077.0,89.5382,89.852,89.4695,89.852,11077.0
2020-10-26 10:05:00,91.58,91.6,91.23,91.39,11387.0,89.8128,89.8324,89.4695,89.6265,11387.0
2020-10-26 10:10:00,91.39,91.42,91.17,91.18,5635.0,89.6265,89.6559,89.4107,89.4205,5635.0
2020-10-26 10:15:00,91.29,91.36,91.23,91.26,4828.0,89.5284,89.597,89.4695,89.499,4828.0
2020-10-26 10:20:00,91.26,91.32,90.9,90.98,10327.0,89.499,89.5578,89.1459,89.2244,10327.0
2020-10-26 10:25:00,91.01,91.06,90.73,90.73,4252.0,89.2538,89.3028,88.9792,88.9792,4252.0
2020-10-26 10:30:00,90.72,90.79,90.31,90.4,10350.0,88.9694,89.038,88.5673,88.6556,10350.0
2020-10-26 10:35:00,90.37,90.49,90.22,90.48,10538.0,88.6261,88.7438,88.479,88.734,10538.0
2020-10-26 10:40:00,90.5,90.73,90.45,90.69,6899.0,88.7536,88.9792,88.7046,88.94,6899.0
2020-10-26 10:45:00,90.68,90.76,90.32,90.4,11047.0,88.9302,89.0086,88.5771,88.6556,11047.0
2020-10-26 10:50:00,90.33,90.39,90.14,90.14,6758.0,88.5869,88.6458,88.4006,88.4006,6758.0
2020-10-26 10:55:00,90.13,90.17,89.97,90.11,10077.0,88.3908,88.43,88.2339,88.3712,10077.0
2020-10-26 11:00:00,90.07,90.08,89.75,89.93,15334.0,88.3319,88.3417,88.0181,88.1946,15334.0
2020-10-26 11:05:00,89.95,90.04,89.87,89.92,10750.0,88.2142,88.3025,88.1358,88.1848,10750.0
2020-10-26 11:10:00,89.88,89.95,89.86,89.87,5890.0,88.1456,88.2142,88.126,88.1358,5890.0
2020-10-26 11:15:00,89.83,89.86,89.55,89.69,8736.0,88.0966,88.126,87.822,87.9593,8736.0
2020-10-26 11:20:00,89.68,89.95,89.68,89.82,8088.0,87.9495,88.2142,87.9495,88.0868,8088.0
2020-10-26 11:25:00,89.79,89.87,89.58,89.61,8100.0,88.0573,88.1358,87.8514,87.8808,8100.0
2020-10-26 11:30:00,89.59,89.72,89.37,89.42,4968.0,87.8612,87.9887,87.6454,87.6945,4968.0
2020-10-26 11:35:00,89.4,89.63,89.39,89.59,3647.0,87.6749,87.9004,87.6651,87.8612,3647.0
2020-10-26 11:40:00,89.54,89.6,89.21,89.37,9270.0,87.8122,87.871,87.4885,87.6454,9270.0
2020-10-26 11:45:00,89.43,89.59,89.35,89.46,8147.0,87.7043,87.8612,87.6258,87.7337,8147.0
2020-10-26 11:50:00,89.38,89.66,89.35,89.66,4093.0,87.6552,87.9298,87.6258,87.9298,4093.0
2020-10-26 11:55:00,89.69,89.71,89.36,89.39,3640.0,87.9593,87.9789,87.6356,87.6651,3640.0
2020-10-26 12:00:00,89.37,89.41,89.24,89.37,6477.0,87.6454,87.6847,87.5179,87.6454,6477.0
2020-10-26 12:05:00,89.39,89.46,89.29,89.4,5542.0,87.6651,87.7337,87.567,87.6749,5542.0
2020-10-26 12:10:00,89.47,89.47,89.25,89.28,2631.0,87.7435,87.7435,87.5278,87.5572,2631.0
2020-10-26 12:15:00,89.35,89.5,89.27,89.5,7020.0,87.6258,87.7729,87.5474,87.7729,7020.0
2020-10-26 12:20:00,89.48,89.48,89.33,89.34,3244.0,87.7533,87.7533,87.6062,87.616,3244.0
2020-10-26 12:25:00,89.35,89.42,89.27,89.28,4753.0,87.6258,87.6945,87.5474,87.5572,4753.0
2020-10-26 12:30:00,89.19,89.22,88.82,88.84,12070.0,87.4689,87.4983,87.1061,87.1257,12070.0
2020-10-26 12:35:00,88.86,89.05,88.86,89.0,4965.0,87.1453,87.3316,87.1453,87.2826,4965.0
2020-10-26 12:40:00,89.04,89.06,88.96,88.99,2874.0,87.3218,87.3414,87.2434,87.2728,2874.0
2020-10-26 12:45:00,89.03,89.05,88.68,88.76,32334.0,87.312,87.3316,86.9688,87.0472,32334.0
2020-10-26 12:50:00,88.78,88.89,88.67,88.76,7065.0,87.0668,87.1747,86.9589,87.0472,7065.0
2020-10-26 12:55:00,88.76,88.85,88.73,88.81,4459.0,87.0472,87.1355,87.0178,87.0962,4459.0
2020-10-26 13:00:00,88.79,88.83,88.56,88.83,6357.0,87.0766,87.1159,86.8511,87.1159,6357.0
2020-10-26 13:05:00,88.82,88.86,88.71,88.86,6081.0,87.1061,87.1453,86.9982,87.1453,6081.0
2020-10-26 13:10:00,88.95,88.95,88.81,88.9,4937.0,87.2335,87.2335,87.0962,87.1845,4937.0
2020-10-26 13:15:00,88.9,88.9,88.66,88.68,3957.0,87.1845,87.1845,86.9491,86.9688,3957.0
2020-10-26 13:20:00,88.7,88.82,88.56,88.61,8807.0,86.9884,87.1061,86.8511,86.9001,8807.0
2020-10-26 13:25:00,88.6,88.61,88.42,88.44,5138.0,86.8903,86.9001,86.7138,86.7334,5138.0
2020-10-26 13:30:00,88.39,88.47,88.37,88.41,5883.0,86.6844,86.7628,86.6647,86.704,5883.0
2020-10-26 13:35:00,88.38,88.52,88.31,88.49,11952.0,86.6745,86.8118,86.6059,86.7824,11952.0
2020-10-26 13:40:00,88.5,88.5,88.31,88.37,6168.0,86.7922,86.7922,86.6059,86.6647,6168.0
2020-10-26 13:45:00,88.33,88.6,88.33,88.6,5133.0,86.6255,86.8903,86.6255,86.8903,5133.0
2020-10-26 13:50:00,88.62,88.75,88.61,88.73,11420.0,86.9099,87.0374,86.9001,87.0178,11420.0
2020-10-26 13:55:00,88.74,88.86,88.69,88.85,13469.0,87.0276,87.1453,86.9786,87.1355,13469.0
2020-10-26 14:00:00,88.83,88.85,88.73,88.82,10046.0,87.1159,87.1355,87.0178,87.1061,10046.0
2020-10-26 14:05:00,88.87,89.03,88.87,88.92,11291.0,87.1551,87.312,87.1551,87.2041,11291.0
2020-10-26 14:10:00,88.93,89.07,88.93,89.03,11186.0,87.2139,87.3512,87.2139,87.312,11186.0
2020-10-26 14:15:00,89.01,89.15,89.01,89.04,6145.0,87.2924,87.4297,87.2924,87.3218,6145.0
2020-10-26 14:20:00,89.03,89.15,88.98,89.15,8272.0,87.312,87.4297,87.263,87.4297,8272.0
2020-10-26 14:25:00,89.16,89.41,89.15,89.4,6901.0,87.4395,87.6847,87.4297,87.6749,6901.0
2020-10-26 14:30:00,89.42,89.42,89.25,89.26,6956.0,87.6945,87.6945,87.5278,87.5376,6956.0
2020-10-26 14:35:00,89.22,89.24,89.16,89.21,5090.0,87.4983,87.5179,87.4395,87.4885,5090.0
2020-10-26 14:40:00,89.24,89.31,89.16,89.2,6152.0,87.5179,87.5866,87.4395,87.4787,6152.0
2020-10-26 14:45:00,89.19,89.19,89.0,89.11,5910.0,87.4689,87.4689,87.2826,87.3905,5910.0
2020-10-26 14:50:00,89.13,89.26,89.12,89.21,11919.0,87.4101,87.5376,87.4003,87.4885,11919.0
2020-10-26 14:55:00,89.22,89.29,89.16,89.24,4812.0,87.4983,87.567,87.4395,87.5179,4812.0
2020-10-26 15:00:00,89.25,89.38,89.18,89.18,5906.0,87.5278,87.6552,87.4591,87.4591,5906.0
2020-10-26 15:05:00,89.19,89.21,89.03,89.08,5956.0,87.4689,87.4885,87.312,87.361,5956.0
2020-10-26 15:10:00,89.06,89.16,88.91,88.98,11859.0,87.3414,87.4395,87.1943,87.263,11859.0
2020-10-26 15:15:00,89.0,89.12,88.97,88.98,12364.0,87.2826,87.4003,87.2532,87.263,12364.0
2020-10-26 15:20:00,89.05,89.24,89.05,89.15,7299.0,87.3316,87.5179,87.3316,87.4297,7299.0
2020-10-26 15:25:00,89.15,89.26,89.15,89.23,6323.0,87.4297,87.5376,87.4297,87.5081,6323.0
2020-10-26 15:30:00,89.24,89.39,89.14,89.31,12273.0,87.5179,87.6651,87.4199,87.5866,12273.0
2020-10-26 15:35:00,89.32,89.42,89.25,89.32,17215.0,87.5964,87.6945,87.5278,87.5964,17215.0
2020-10-26 15:40:00,89.33,89.43,89.23,89.27,26116.0,87.6062,87.7043,87.5081,87.5474,26116.0
2020-10-26 15:45:00,89.29,89.31,89.02,89.06,23178.0,87.567,87.5866,87.3022,87.3414,23178.0
2020-10-26 15:50:00,89.06,89.17,88.91,89.15,28611.0,87.3414,87.4493,87.1943,87.4297,28611.0
2020-10-26 15:55:00,89.18,89.64,89.17,89.59,49437.0,87.4591,87.9102,87.4493,87.8612,49437.0
2020-10-27 09:30:00,89.83,89.83,88.99,89.17,15663.0,88.0966,88.0966,87.2728,87.4493,15663.0
2020-10-27 09:35:00,89.17,89.54,89.13,89.44,6000.0,87.4493,87.8122,87.4101,87.7141,6000.0
2020-10-27 09:40:00,89.39,89.54,89.26,89.36,3989.0,87.6651,87.8122,87.5376,87.6356,3989.0
2020-10-27 09:45:00,89.35,89.49,89.15,89.23,6800.0,87.6258,87.7631,87.4297,87.5081,6800.0
2020-10-27 09:50:00,89.27,89.36,88.89,89.04,6845.0,87.5474,87.6356,87.1747,87.3218,6845.0
2020-10-27 09:55:00,89.14,89.15,88.78,88.95,20654.0,87.4199,87.4297,87.0668,87.2335,20654.0
2020-10-27 10:00:00,88.89,88.9,88.32,88.32,9329.0,87.1747,87.1845,86.6157,86.6157,9329.0
2020-10-27 10:05:00,88.39,88.55,88.31,88.49,26285.0,86.6844,86.8413,86.6059,86.7824,26285.0
2020-10-27 10:10:00,88.49,88.7,88.32,88.32,23855.0,86.7824,86.9884,86.6157,86.6157,23855.0
2020-10-27 10:15:00,88.42,88.42,88.14,88.17,26077.0,86.7138,86.7138,86.4392,86.4686,26077.0
2020-10-27 10:20:00,88.2,88.28,87.92,87.99,11683.0,86.498,86.5765,86.2234,86.2921,11683.0
2020-10-27 10:25:00,88.0,88.02,87.93,87.95,9495.0,86.3019,86.3215,86.2332,86.2528,9495.0
2020-10-27 10:30:00,88.0,88.02,87.79,88.0,13722.0,86.3019,86.3215,86.0959,86.3019,13722.0
2020-10-27 10:35:00,87.93,88.07,87.68,88.0,24538.0,86.2332,86.3705,85.9881,86.3019,24538.0
2020-10-27 10:40:00,88.12,88.12,87.83,87.98,5789.0,86.4196,86.4196,86.1352,86.2823,5789.0
2020-10-27 10:45:00,87.95,88.37,87.87,88.36,4544.0,86.2528,86.6647,86.1744,86.6549,4544.0
2020-10-27 10:50:00,88.36,88.36,88.17,88.18,10107.0,86.6549,86.6549,86.4686,86.4784,10107.0
2020-10-27 10:55:00,88.17,88.24,88.01,88.16,9116.0,86.4686,86.5372,86.3117,86.4588,9116.0
2020-10-27 11:00:00,88.15,88.43,88.06,88.22,6311.0,86.449,86.7236,86.3607,86.5176,6311.0
2020-10-27 11:05:00,88.23,88.44,88.13,88.43,7822.0,86.5274,86.7334,86.4294,86.7236,7822.0
2020-10-27 11:10:00,88.32,88.51,88.32,88.4,5853.0,86.6157,86.802,86.6157,86.6942,5853.0
2020-10-27 11:15:00,88.44,88.44,88.29,88.33,3721.0,86.7334,86.7334,86.5863,86.6255,3721.0
2020-10-27 11:20:00,88.35,88.38,88.18,88.27,9642.0,86.6451,86.6745,86.4784,86.5667,9642.0
2020-10-27 11:25:00,88.27,88.4,88.1,88.11,10424.0,86.5667,86.6942,86.3999,86.4098,10424.0
2020-10-27 11:30:00,88.12,88.12,87.81,87.95,8643.0,86.4196,86.4196,86.1155,86.2528,8643.0
2020-10-27 11:35:00,87.92,87.97,87.83,87.89,4420.0,86.2234,86.2725,86.1352,86.194,4420.0
2020-10-27 11:40:00,87.9,87.97,87.74,87.82,4243.0,86.2038,86.2725,86.0469,86.1254,4243.0
2020-10-27 11:45:00,87.84,87.88,87.73,87.77,6795.0,86.145,86.1842,86.0371,86.0763,6795.0
2020-10-27 11:50:00,87.81,87.85,87.76,87.83,3511.0,86.1155,86.1548,86.0665,86.1352,3511.0
2020-10-27 11:55:00,87.78,87.96,87.78,87.87,6823.0,86.0861,86.2626,86.0861,86.1744,6823.0
2020-10-27 12:00:00,87.9,87.94,87.86,87.9,4265.0,86.2038,86.243,86.1646,86.2038,4265.0
2020-10-27 12:05:00,87.86,87.86,87.76,87.85,4300.0,86.1646,86.1646,86.0665,86.1548,4300.0
2020-10-27 12:10:00,87.86,87.86,87.65,87.65,2992.0,86.1646,86.1646,85.9586,85.9586,2992.0
2020-10-27 12:15:00,87.68,87.72,87.53,87.69,6153.0,85.9881,86.0273,85.8409,85.9979,6153.0
2020-10-27 12:20:00,87.69,87.72,87.53,87.61,7363.0,85.9979,86.0273,85.8409,85.9194,7363.0
2020-10-27 12:25:00,87.57,87.7,87.54,87.54,3252.0,85.8802,86.0077,85.8508,85.8508,3252.0
2020-10-27 12:30:00,87.57,87.59,87.45,87.45,7618.0,85.8802,85.8998,85.7625,85.7625,7618.0
2020-10-27 12:35:00,87.47,87.47,87.34,87.45,7687.0,85.7821,85.7821,85.6546,85.7625,7687.0
2020-10-27 12:40:00,87.43,87.5,87.18,87.22,6947.0,85.7429,85.8115,85.4977,85.5369,6947.0
2020-10-27 12:45:00,87.19,87.24,87.09,87.09,8623.0,85.5075,85.5565,85.4094,85.4094,8623.0
2020-10-27 12:50:00,87.04,87.17,86.91,86.91,17433.0,85.3604,85.4879,85.2329,85.2329,17433.0
2020-10-27 12:55:00,86.93,87.19,86.86,87.19,4105.0,85.2525,85.5075,85.1839,85.5075,4105.0
2020-10-27 13:00:00,87.25,87.26,86.95,87.25,27196.0,85.5663,85.5762,85.2721,85.5663,27196.0
2020-10-27 13:05:00,87.3,87.45,87.18,87.22,10247.0,85.6154,85.7625,85.4977,85.5369,10247.0
2020-10-27 13:10:00,87.21,87.31,87.04,87.25,8025.0,85.5271,85.6252,85.3604,85.5663,8025.0
2020-10-27 13:15:00,87.26,87.37,87.25,87.28,4968.0,85.5762,85.684,85.5663,85.5958,4968.0
2020-10-27 13:20:00,87.33,87.42,87.25,87.4,5200.0,85.6448,85.7331,85.5663,85.7135,5200.0
2020-10-27 13:25:00,87.37,87.55,87.27,87.48,10964.0,85.684,85.8606,85.586,85.7919,10964.0
2020-10-27 13:30:00,87.5,87.55,87.45,87.52,6670.0,85.8115,85.8606,85.7625,85.8311,6670.0
2020-10-27 13:35:00,87.5,87.6,87.47,87.58,5672.0,85.8115,85.9096,85.7821,85.89,5672.0
2020-10-27 13:40:00,87.56,87.6,87.47,87.51,11018.0,85.8704,85.9096,85.7821,85.8213,11018.0
2020-10-27 13:45:00,87.53,87.65,87.53,87.62,9224.0,85.8409,85.9586,85.8409,85.9292,9224.0
2020-10-27 13:50:00,87.65,87.65,87.49,87.55,5963.0,85.9586,85.9586,85.8017,85.8606,5963.0
2020-10-27 13:55:00,87.55,87.58,87.44,87.58,7402.0,85.8606,85.89,85.7527,85.89,7402.0
2020-10-27 14:00:00,87.59,87.61,87.53,87.55,6576.0,85.8998,85.9194,85.8409,85.8606,6576.0
2020-10-27 14:05:00,87.55,87.59,87.43,87.55,6237.0,85.8606,85.8998,85.7429,85.8606,6237.0
2020-10-27 14:10:00,87.53,87.55,87.46,87.54,4459.0,85.8409,85.8606,85.7723,85.8508,4459.0
2020-10-27 14:15:00,87.54,87.57,87.4,87.42,7551.0,85.8508,85.8802,85.7135,85.7331,7551.0
2020-10-27 14:20:00,87.4,87.5,87.4,87.45,7054.0,85.7135,85.8115,85.7135,85.7625,7054.0
2020-10-27 14:25:00,87.48,87.65,87.46,87.62,8641.0,85.7919,85.9586,85.7723,85.9292,8641.0
2020-10-27 14:30:00,87.56,87.56,87.45,87.5,7921.0,85.8704,85.8704,85.7625,85.8115,7921.0
2020-10-27 14:35:00,87.5,87.55,87.5,87.5,7247.0,85.8115,85.8606,85.8115,85.8115,7247.0
2020-10-27 14:40:00,87.51,87.57,87.37,87.38,5868.0,85.8213,85.8802,85.684,85.6938,5868.0
2020-10-27 14:45:00,87.38,87.45,87.3,87.42,10550.0,85.6938,85.7625,85.6154,85.7331,10550.0
2020-10-27 14:50:00,87.37,87.49,87.31,87.45,8485.0,85.684,85.8017,85.6252,85.7625,8485.0
2020-10-27 14:55:00,87.44,87.5,87.35,87.35,6314.0,85.7527,85.8115,85.6644,85.6644,6314.0
2020-10-27 15:00:00,87.36,87.46,87.32,87.41,6611.0,85.6742,85.7723,85.635,85.7233,6611.0
2020-10-27 15:05:00,87.41,87.45,87.2,87.2,6799.0,85.7233,85.7625,85.5173,85.5173,6799.0
2020-10-27 15:10:00,87.26,87.31,87.24,87.31,7542.0,85.5762,85.6252,85.5565,85.6252,7542.0
2020-10-27 15:15:00,87.3,87.36,87.24,87.34,5350.0,85.6154,85.6742,85.5565,85.6546,5350.0
2020-10-27 15:20:00,87.32,87.52,87.32,87.52,7565.0,85.635,85.8311,85.635,85.8311,7565.0
2020-10-27 15:25:00,87.5,87.64,87.45,87.64,6437.0,85.8115,85.9488,85.7625,85.9488,6437.0
2020-10-27 15:30:00,87.62,87.68,87.57,87.59,91941.0,85.9292,85.9881,85.8802,85.8998,91941.0
2020-10-27 15:35:00,87.57,87.62,87.52,87.56,15181.0,85.8802,85.9292,85.8311,85.8704,15181.0
2020-10-27 15:40:00,87.56,87.71,87.53,87.61,18736.0,85.8704,86.0175,85.8409,85.9194,18736.0
2020-10-27 15:45:00,87.62,87.63,87.27,87.31,36929.0,85.9292,85.939,85.586,85.6252,36929.0
2020-10-27 15:50:00,87.3,87.6,87.03,87.59,51972.0,85.6154,85.9096,85.3506,85.8998,51972.0
2020-10-27 15:55:00,87.6,87.63,87.41,87.45,74384.0,85.9096,85.939,85.7233,85.7625,74384.0
2020-10-28 09:30:00,85.74,85.8,85.0,85.33,43119.0,84.0855,84.1443,83.3598,83.6834,43119.0
2020-10-28 09:35:00,85.33,85.77,85.23,85.57,15491.0,83.6834,84.1149,83.5853,83.9188,15491.0
2020-10-28 09:40:00,85.61,86.2,85.53,86.2,6180.0,83.958,84.5366,83.8795,84.5366,6180.0
2020-10-28 09:45:00,86.21,86.29,85.79,85.79,6050.0,84.5464,84.6249,84.1345,84.1345,6050.0
2020-10-28 09:50:00,85.76,85.76,85.55,85.59,7584.0,84.1051,84.1051,83.8992,83.9384,7584.0
2020-10-28 09:55:00,85.63,85.83,85.58,85.68,5886.0,83.9776,84.1738,83.9286,84.0266,5886.0
2020-10-28 10:00:00,85.72,85.98,85.55,85.87,8125.0,84.0659,84.3209,83.8992,84.213,8125.0
2020-10-28 10:05:00,85.91,86.13,85.8,85.96,6090.0,84.2522,84.468,84.1443,84.3012,6090.0
2020-10-28 10:10:00,85.96,86.08,85.81,85.94,10039.0,84.3012,84.4189,84.1541,84.2816,10039.0
2020-10-28 10:15:00,85.94,85.97,85.56,85.56,7706.0,84.2816,84.311,83.909,83.909,7706.0
2020-10-28 10:20:00,85.53,85.71,85.53,85.58,10292.0,83.8795,84.0561,83.8795,83.9286,10292.0
2020-10-28 10:25:00,85.59,85.59,85.3,85.4,7033.0,83.9384,83.9384,83.654,83.752,7033.0
2020-10-28 10:30:00,85.44,85.89,85.38,85.79,20974.0,83.7913,84.2326,83.7324,84.1345,20974.0
2020-10-28 10:35:00,85.79,86.06,85.69,85.96,6808.0,84.1345,84.3993,84.0365,84.3012,6808.0
2020-10-28 10:40:00,86.09,86.13,85.85,85.89,6005.0,84.4287,84.468,84.1934,84.2326,6005.0
2020-10-28 10:45:00,85.86,85.99,85.57,85.58,8702.0,84.2032,84.3307,83.9188,83.9286,8702.0
2020-10-28 10:50:00,85.61,85.81,85.56,85.8,4499.0,83.958,84.1541,83.909,84.1443,4499.0
2020-10-28 10:55:00,85.86,85.98,85.46,85.98,7037.0,84.2032,84.3209,83.8109,84.3209,7037.0
2020-10-28 11:00:00,85.89,86.09,85.7,85.7,5811.0,84.2326,84.4287,84.0463,84.0463,5811.0
2020-10-28 11:05:00,85.77,86.21,85.77,86.17,4169.0,84.1149,84.5464,84.1149,84.5072,4169.0
2020-10-28 11:10:00,86.17,86.38,86.09,86.31,6177.0,84.5072,84.7131,84.4287,84.6445,6177.0
2020-10-28 11:15:00,86.26,86.39,86.17,86.17,4306.0,84.5955,84.7229,84.5072,84.5072,4306.0
2020-10-28 11:20:00,86.22,86.35,86.2,86.35,5323.0,84.5562,84.6837,84.5366,84.6837,5323.0
2020-10-28 11:25:00,86.31,86.44,86.27,86.44,5527.0,84.6445,84.772,84.6053,84.772,5527.0
2020-10-28 11:30:00,86.4,86.42,86.12,86.19,4237.0,84.7328,84.7524,84.4582,84.5268,4237.0
2020-10-28 11:35:00,86.17,86.3,86.07,86.11,21501.0,84.5072,84.6347,84.4091,84.4483,21501.0
2020-10-28 11:40:00,86.09,86.42,86.06,86.38,5747.0,84.4287,84.7524,84.3993,84.7131,5747.0
2020-10-28 11:45:00,86.33,86.43,86.26,86.29,4328.0,84.6641,84.7622,84.5955,84.6249,4328.0
2020-10-28 11:50:00,86.31,86.55,86.26,86.43,15768.0,84.6445,84.8799,84.5955,84.7622,15768.0
2020-10-28 11:55:00,86.42,86.42,86.24,86.31,12262.0,84.7524,84.7524,84.5758,84.6445,12262.0
2020-10-28 12:00:00,86.27,86.36,86.21,86.33,4310.0,84.6053,84.6935,84.5464,84.6641,4310.0
2020-10-28 12:05:00,86.35,86.55,86.35,86.55,2870.0,84.6837,84.8799,84.6837,84.8799,2870.0
2020-10-28 12:10:00,86.51,86.66,86.45,86.66,2077.0,84.8406,84.9877,84.7818,84.9877,2077.0
2020-10-28 12:15:00,86.65,86.66,86.54,86.59,4051.0,84.9779,84.9877,84.8701,84.9191,4051.0
2020-10-28 12:20:00,86.64,86.64,86.46,86.53,4424.0,84.9681,84.9681,84.7916,84.8602,4424.0
2020-10-28 12:25:00,86.59,86.59,86.28,86.28,2643.0,84.9191,84.9191,84.6151,84.6151,2643.0
2020-10-28 12:30:00,86.27,86.45,86.26,86.45,3885.0,84.6053,84.7818,84.5955,84.7818,3885.0
2020-10-28 12:35:00,86.45,86.57,86.39,86.39,5093.0,84.7818,84.8995,84.7229,84.7229,5093.0
2020-10-28 12:40:00,86.36,86.5,86.35,86.48,3311.0,84.6935,84.8308,84.6837,84.8112,3311.0
2020-10-28 12:45:00,86.46,86.46,86.35,86.39,5440.0,84.7916,84.7916,84.6837,84.7229,5440.0
2020-10-28 12:50:00,86.38,86.52,86.27,86.52,3808.0,84.7131,84.8504,84.6053,84.8504,3808.0
2020-10-28 12:55:00,86.5,86.57,86.46,86.48,3256.0,84.8308,84.8995,84.7916,84.8112,3256.0
2020-10-28 13:00:00,86.46,86.46,86.29,86.32,3832.0,84.7916,84.7916,84.6249,84.6543,3832.0
2020-10-28 13:05:00,86.35,86.37,86.18,86.2,5526.0,84.6837,84.7033,84.517,84.5366,5526.0
2020-10-28 13:10:00,86.17,86.17,86.0,86.02,3143.0,84.5072,84.5072,84.3405,84.3601,3143.0
2020-10-28 13:15:00,86.04,86.08,85.9,86.08,4504.0,84.3797,84.4189,84.2424,84.4189,4504.0
2020-10-28 13:20:00,86.04,86.11,85.97,86.03,4728.0,84.3797,84.4483,84.311,84.3699,4728.0
2020-10-28 13:25:00,86.11,86.26,86.11,86.26,3235.0,84.4483,84.5955,84.4483,84.5955,3235.0
2020-10-28 13:30:00,86.26,86.57,86.26,86.57,3173.0,84.5955,84.8995,84.5955,84.8995,3173.0
2020-10-28 13:35:00,86.65,86.72,86.6,86.62,3145.0,84.9779,85.0466,84.9289,84.9485,3145.0
2020-10-28 13:40:00,86.64,86.7,86.52,86.7,3169.0,84.9681,85.027,84.8504,85.027,3169.0
2020-10-28 13:45:00,86.69,86.75,86.63,86.71,2366.0,85.0172,85.076,84.9583,85.0368,2366.0
2020-10-28 13:50:00,86.63,86.73,86.61,86.73,5282.0,84.9583,85.0564,84.9387,85.0564,5282.0
2020-10-28 13:55:00,86.77,86.77,86.63,86.69,12831.0,85.0956,85.0956,84.9583,85.0172,12831.0
2020-10-28 14:00:00,86.66,86.66,86.41,86.48,4212.0,84.9877,84.9877,84.7426,84.8112,4212.0
2020-10-28 14:05:00,86.48,86.63,86.42,86.46,5434.0,84.8112,84.9583,84.7524,84.7916,5434.0
2020-10-28 14:10:00,86.48,86.52,86.31,86.33,3973.0,84.8112,84.8504,84.6445,84.6641,3973.0
2020-10-28 14:15:00,86.33,86.35,86.23,86.32,5255.0,84.6641,84.6837,84.566,84.6543,5255.0
2020-10-28 14:20:00,86.29,86.56,86.27,86.56,3596.0,84.6249,84.8897,84.6053,84.8897,3596.0
2020-10-28 14:25:00,86.54,86.64,86.52,86.57,6098.0,84.8701,84.9681,84.8504,84.8995,6098.0
2020-10-28 14:30:00,86.62,86.65,86.46,86.48,5023.0,84.9485,84.9779,84.7916,84.8112,5023.0
2020-10-28 14:35:00,86.51,86.54,86.37,86.37,6404.0,84.8406,84.8701,84.7033,84.7033,6404.0
2020-10-28 14:40:00,86.37,86.44,86.28,86.33,4960.0,84.7033,84.772,84.6151,84.6641,4960.0
2020-10-28 14:45:00,86.28,86.35,86.26,86.32,3467.0,84.6151,84.6837,84.5955,84.6543,3467.0
2020-10-28 14:50:00,86.35,86.39,86.02,86.1,5766.0,84.6837,84.7229,84.3601,84.4385,5766.0
2020-10-28 14:55:00,86.1,86.46,86.1,86.39,6842.0,84.4385,84.7916,84.4385,84.7229,6842.0
2020-10-28 15:00:00,86.4,86.4,86.25,86.28,5395.0,84.7328,84.7328,84.5856,84.6151,5395.0
2020-10-28 15:05:00,86.22,86.42,86.2,86.39,5656.0,84.5562,84.7524,84.5366,84.7229,5656.0
2020-10-28 15:10:00,86.4,86.49,86.29,86.41,5521.0,84.7328,84.821,84.6249,84.7426,5521.0
2020-10-28 15:15:00,86.39,86.47,86.34,86.43,10121.0,84.7229,84.8014,84.6739,84.7622,10121.0
2020-10-28 15:20:00,86.42,86.76,86.31,86.76,10568.0,84.7524,85.0858,84.6445,85.0858,10568.0
2020-10-28 15:25:00,86.73,86.78,86.66,86.67,9390.0,85.0564,85.1054,84.9877,84.9975,9390.0
2020-10-28 15:30:00,86.64,86.87,86.64,86.8,13479.0,84.9681,85.1937,84.9681,85.125,13479.0
2020-10-28 15:35:00,86.8,86.82,86.42,86.42,23331.0,85.125,85.1446,84.7524,84.7524,23331.0
2020-10-28 15:40:00,86.44,86.54,86.33,86.33,7251.0,84.772,84.8701,84.6641,84.6641,7251.0
2020-10-28 15:45:00,86.34,86.37,86.17,86.25,13359.0,84.6739,84.7033,84.5072,84.5856,13359.0
2020-10-28 15:50:00,86.21,86.21,85.61,85.71,37113.0,84.5464,84.5464,83.958,84.0561,37113.0
2020-10-28 15:55:00,85.71,85.82,85.53,85.54,74911.0,84.0561,84.1639,83.8795,83.8893,74911.0
2020-10-29 09:30:00,85.53,86.1,85.08,85.95,32385.0,83.8795,84.4385,83.4382,84.2914,32385.0
2020-10-29 09:35:00,85.88,86.16,85.7,85.97,11807.0,84.2228,84.4974,84.0463,84.311,11807.0
2020-10-29 09:40:00,85.97,86.31,85.76,86.15,16329.0,84.311,84.6445,84.1051,84.4876,16329.0
2020-10-29 09:45:00,86.22,86.5,85.94,86.0,20113.0,84.5562,84.8308,84.2816,84.3405,20113.0
2020-10-29 09:50:00,86.01,86.35,85.97,86.31,9411.0,84.3503,84.6837,84.311,84.6445,9411.0
2020-10-29 09:55:00,86.38,86.68,86.36,86.65,9225.0,84.7131,85.0073,84.6935,84.9779,9225.0
2020-10-29 10:00:00,86.7,86.92,86.62,86.8,12358.0,85.027,85.2427,84.9485,85.125,12358.0
2020-10-29 10:05:00,86.86,86.89,86.68,86.86,8776.0,85.1839,85.2133,85.0073,85.1839,8776.0
2020-10-29 10:10:00,86.9,87.01,86.81,86.94,16570.0,85.2231,85.331,85.1348,85.2623,16570.0
2020-10-29 10:15:00,86.96,87.14,86.85,87.09,9586.0,85.2819,85.4585,85.1741,85.4094,9586.0
2020-10-29 10:20:00,87.08,87.41,87.02,87.31,12108.0,85.3996,85.7233,85.3408,85.6252,12108.0
2020-10-29 10:25:00,87.27,87.39,87.21,87.3,9900.0,85.586,85.7036,85.5271,85.6154,9900.0
2020-10-29 10:30:00,87.35,87.4,87.07,87.27,7800.0,85.6644,85.7135,85.3898,85.586,7800.0
2020-10-29 10:35:00,87.26,87.5,87.2,87.5,10961.0,85.5762,85.8115,85.5173,85.8115,10961.0
2020-10-29 10:40:00,87.53,87.59,87.32,87.59,23773.0,85.8409,85.8998,85.635,85.8998,23773.0
2020-10-29 10:45:00,87.58,87.58,87.32,87.32,5393.0,85.89,85.89,85.635,85.635,5393.0
2020-10-29 10:50:00,87.4,87.41,87.27,87.31,5004.0,85.7135,85.7233,85.586,85.6252,5004.0
2020-10-29 10:55:00,87.29,87.52,87.29,87.52,6572.0,85.6056,85.8311,85.6056,85.8311,6572.0
2020-10-29 11:00:00,87.5,87.63,87.39,87.58,6225.0,85.8115,85.939,85.7036,85.89,6225.0
2020-10-29 11:05:00,87.61,87.81,87.6,87.72,20146.0,85.9194,86.1155,85.9096,86.0273,20146.0
2020-10-29 11:10:00,87.7,87.86,87.68,87.84,16916.0,86.0077,86.1646,85.9881,86.145,16916.0
2020-10-29 11:15:00,87.83,87.95,87.81,87.92,22146.0,86.1352,86.2528,86.1155,86.2234,22146.0
2020-10-29 11:20:00,87.89,87.95,87.83,87.94,14702.0,86.194,86.2528,86.1352,86.243,14702.0
2020-10-29 11:25:00,87.92,88.0,87.87,87.87,15312.0,86.2234,86.3019,86.1744,86.1744,15312.0
2020-10-29 11:30:00,87.87,87.95,87.82,87.94,6241.0,86.1744,86.2528,86.1254,86.243,6241.0
2020-10-29 11:35:00,87.95,87.95,87.77,87.94,6678.0,86.2528,86.2528,86.0763,86.243,6678.0
2020-10-29 11:40:00,87.93,87.95,87.69,87.72,8465.0,86.2332,86.2528,85.9979,86.0273,8465.0
2020-10-29 11:45:00,87.73,87.91,87.71,87.89,5550.0,86.0371,86.2136,86.0175,86.194,5550.0
2020-10-29 11:50:00,87.9,88.02,87.84,87.96,9370.0,86.2038,86.3215,86.145,86.2626,9370.0
2020-10-29 11:55:00,87.95,88.04,87.67,87.88,9736.0,86.2528,86.3411,85.9782,86.1842,9736.0
2020-10-29 12:00:00,87.9,88.0,87.7,87.7,5019.0,86.2038,86.3019,86.0077,86.0077,5019.0
2020-10-29 12:05:00,87.78,87.96,87.73,87.92,7636.0,86.0861,86.2626,86.0371,86.2234,7636.0
2020-10-29 12:10:00,87.95,87.97,87.83,87.94,6313.0,86.2528,86.2725,86.1352,86.243,6313.0
2020-10-29 12:15:00,87.92,88.06,87.91,88.03,9712.0,86.2234,86.3607,86.2136,86.3313,9712.0
2020-10-29 12:20:00,88.0,88.08,87.93,87.97,3909.0,86.3019,86.3803,86.2332,86.2725,3909.0
2020-10-29 12:25:00,88.05,88.17,88.01,88.11,6463.0,86.3509,86.4686,86.3117,86.4098,6463.0
2020-10-29 12:30:00,88.11,88.11,87.86,88.02,34071.0,86.4098,86.4098,86.1646,86.3215,34071.0
2020-10-29 12:35:00,88.0,88.15,87.98,88.1,13306.0,86.3019,86.449,86.2823,86.3999,13306.0
2020-10-29 12:40:00,88.1,88.1,87.96,88.01,13317.0,86.3999,86.3999,86.2626,86.3117,13317.0
2020-10-29 12:45:00,88.01,88.22,88.0,88.22,37801.0,86.3117,86.5176,86.3019,86.5176,37801.0
2020-10-29 12:50:00,88.24,88.24,88.04,88.17,7337.0,86.5372,86.5372,86.3411,86.4686,7337.0
2020-10-29 12:55:00,88.15,88.24,88.1,88.2,3942.0,86.449,86.5372,86.3999,86.498,3942.0
2020-10-29 13:00:00,88.19,88.27,88.13,88.14,4298.0,86.4882,86.5667,86.4294,86.4392,4298.0
2020-10-29 13:05:00,88.13,88.14,87.93,87.93,7094.0,86.4294,86.4392,86.2332,86.2332,7094.0
2020-10-29 13:10:00,87.98,88.15,87.98,88.15,3638.0,86.2823,86.449,86.2823,86.449,3638.0
2020-10-29 13:15:00,88.12,88.13,88.02,88.04,4441.0,86.4196,86.4294,86.3215,86.3411,4441.0
2020-10-29 13:20:00,88.09,88.2,88.05,88.2,4863.0,86.3901,86.498,86.3509,86.498,4863.0
2020-10-29 13:25:00,88.16,88.31,88.1,88.3,6003.0,86.4588,86.6059,86.3999,86.5961,6003.0
2020-10-29 13:30:00,88.3,88.36,88.26,88.33,4122.0,86.5961,86.6549,86.5569,86.6255,4122.0
2020-10-29 13:35:00,88.32,88.32,88.19,88.21,21185.0,86.6157,86.6157,86.4882,86.5078,21185.0
2020-10-29 13:40:00,88.3,88.44,88.28,88.4,7170.0,86.5961,86.7334,86.5765,86.6942,7170.0
2020-10-29 13:45:00,88.44,88.46,88.4,88.42,3360.0,86.7334,86.753,86.6942,86.7138,3360.0
2020-10-29 13:50:00,88.39,88.56,88.39,88.56,8186.0,86.6844,86.8511,86.6844,86.8511,8186.0
2020-10-29 13:55:00,88.57,88.63,88.51,88.51,7798.0,86.8609,86.9197,86.802,86.802,7798.0
2020-10-29 14:00:00,88.54,88.82,88.53,88.75,12033.0,86.8315,87.1061,86.8216,87.0374,12033.0
2020-10-29 14:05:00,88.78,88.85,88.69,88.83,19125.0,87.0668,87.1355,86.9786,87.1159,19125.0
2020-10-29 14:10:00,88.83,88.9,88.75,88.89,17180.0,87.1159,87.1845,87.0374,87.1747,17180.0
2020-10-29 14:15:00,88.87,89.0,88.87,88.98,9785.0,87.1551,87.2826,87.1551,87.263,9785.0
2020-10-29 14:20:00,88.99,89.15,88.97,89.12,8054.0,87.2728,87.4297,87.2532,87.4003,8054.0
2020-10-29 14:25:00,89.13,89.26,89.06,89.24,7441.0,87.4101,87.5376,87.3414,87.5179,7441.0
2020-10-29 14:30:00,89.21,89.34,89.1,89.33,16546.0,87.4885,87.616,87.3807,87.6062,16546.0
2020-10-29 14:35:00,89.32,89.32,88.95,89.06,7594.0,87.5964,87.5964,87.2335,87.3414,7594.0
2020-10-29 14:40:00,89.08,89.08,88.93,88.93,14181.0,87.361,87.361,87.2139,87.2139,14181.0
2020-10-29 14:45:00,88.92,88.98,88.68,88.68,6067.0,87.2041,87.263,86.9688,86.9688,6067.0
2020-10-29 14:50:00,88.73,88.8,88.66,88.8,4411.0,87.0178,87.0864,86.9491,87.0864,4411.0
2020-10-29 14:55:00,88.78,88.93,88.78,88.88,6888.0,87.0668,87.2139,87.0668,87.1649,6888.0
2020-10-29 15:00:00,88.91,89.13,88.83,89.11,10725.0,87.1943,87.4101,87.1159,87.3905,10725.0
2020-10-29 15:05:00,89.12,89.15,88.99,88.99,7481.0,87.4003,87.4297,87.2728,87.2728,7481.0
2020-10-29 15:10:00,88.98,89.06,88.88,88.89,9125.0,87.263,87.3414,87.1649,87.1747,9125.0
2020-10-29 15:15:00,88.9,88.96,88.65,88.92,12625.0,87.1845,87.2434,86.9393,87.2041,12625.0
2020-10-29 15:20:00,88.92,88.96,88.87,88.92,9595.0,87.2041,87.2434,87.1551,87.2041,9595.0
2020-10-29 15:25:00,88.93,89.0,88.79,88.87,9117.0,87.2139,87.2826,87.0766,87.1551,9117.0
2020-10-29 15:30:00,88.86,88.93,88.76,88.79,9663.0,87.1453,87.2139,87.0472,87.0766,9663.0
2020-10-29 15:35:00,88.8,88.83,88.74,88.83,11254.0,87.0864,87.1159,87.0276,87.1159,11254.0
2020-10-29 15:40:00,88.81,88.89,88.73,88.77,13472.0,87.0962,87.1747,87.0178,87.057,13472.0
2020-10-29 15:45:00,88.8,89.08,88.72,89.05,22246.0,87.0864,87.361,87.008,87.3316,22246.0
2020-10-29 15:50:00,89.07,89.28,89.02,89.24,36070.0,87.3512,87.5572,87.3022,87.5179,36070.0
2020-10-29 15:55:00,89.22,89.22,88.34,88.54,62491.0,87.4983,87.4983,86.6353,86.8315,62491.0
2020-10-30 09:30:00,87.11,87.74,86.22,87.04,32019.0,85.4291,86.0469,84.5562,85.3604,32019.0
2020-10-30 09:35:00,87.02,87.37,86.82,87.15,11640.0,85.3408,85.684,85.1446,85.4683,11640.0
2020-10-30 09:40:00,87.02,87.08,86.55,87.02,9324.0,85.3408,85.3996,84.8799,85.3408,9324.0
2020-10-30 09:45:00,86.95,87.16,86.75,86.97,8298.0,85.2721,85.4781,85.076,85.2918,8298.0
2020-10-30 09:50:00,86.9,87.46,86.79,87.37,8934.0,85.2231,85.7723,85.1152,85.684,8934.0
2020-10-30 09:55:00,87.35,87.69,87.31,87.59,3817.0,85.6644,85.9979,85.6252,85.8998,3817.0
2020-10-30 10:00:00,87.61,87.88,87.46,87.88,3052.0,85.9194,86.1842,85.7723,86.1842,3052.0
2020-10-30 10:05:00,87.9,88.16,87.79,87.85,5097.0,86.2038,86.4588,86.0959,86.1548,5097.0
2020-10-30 10:10:00,87.86,88.02,87.72,87.8,5779.0,86.1646,86.3215,86.0273,86.1057,5779.0
2020-10-30 10:15:00,87.77,88.01,87.71,87.88,4685.0,86.0763,86.3117,86.0175,86.1842,4685.0
2020-10-30 10:20:00,87.82,87.82,87.43,87.58,6132.0,86.1254,86.1254,85.7429,85.89,6132.0
2020-10-30 10:25:00,87.64,87.64,87.28,87.28,5858.0,85.9488,85.9488,85.5958,85.5958,5858.0
2020-10-30 10:30:00,87.26,87.38,86.84,86.99,16543.0,85.5762,85.6938,85.1643,85.3114,16543.0
2020-10-30 10:35:00,86.8,87.03,86.65,86.87,8313.0,85.125,85.3506,84.9779,85.1937,8313.0
2020-10-30 10:40:00,86.83,86.83,86.41,86.61,5778.0,85.1545,85.1545,84.7426,84.9387,5778.0
2020-10-30 10:45:00,86.66,86.69,86.17,86.2,7836.0,84.9877,85.0172,84.5072,84.5366,7836.0
2020-10-30 10:50:00,86.19,86.51,86.17,86.37,3726.0,84.5268,84.8406,84.5072,84.7033,3726.0
2020-10-30 10:55:00,86.48,86.53,86.14,86.14,10524.0,84.8112,84.8602,84.4778,84.4778,10524.0
2020-10-30 11:00:00,86.18,86.61,86.18,86.49,5223.0,84.517,84.9387,84.517,84.821,5223.0
2020-10-30 11:05:00,86.48,86.55,86.31,86.31,2322.0,84.8112,84.8799,84.6445,84.6445,2322.0
2020-10-30 11:10:00,86.36,86.6,86.25,86.49,2822.0,84.6935,84.9289,84.5856,84.821,2822.0
2020-10-30 11:15:00,86.57,86.57,86.22,86.35,6076.0,84.8995,84.8995,84.5562,84.6837,6076.0
2020-10-30 11:20:00,86.34,86.48,86.29,86.41,6337.0,84.6739,84.8112,84.6249,84.7426,6337.0
2020-10-30 11:25:00,86.33,86.35,86.15,86.31,6849.0,84.6641,84.6837,84.4876,84.6445,6849.0
2020-10-30 11:30:00,86.32,86.32,86.09,86.15,3690.0,84.6543,84.6543,84.4287,84.4876,3690.0
2020-10-30 11:35:00,86.2,86.24,86.14,86.22,2378.0,84.5366,84.5758,84.4778,84.5562,2378.0
2020-10-30 11:40:00,86.19,86.36,86.11,86.32,3400.0,84.5268,84.6935,84.4483,84.6543,3400.0
2020-10-30 11:45:00,86.38,86.51,86.18,86.51,4574.0,84.7131,84.8406,84.517,84.8406,4574.0
2020-10-30 11:50:00,86.45,86.45,86.31,86.42,4198.0,84.7818,84.7818,84.6445,84.7524,4198.0
2020-10-30 11:55:00,86.43,86.43,86.18,86.3,3285.0,84.7622,84.7622,84.517,84.6347,3285.0
2020-10-30 12:00:00,86.22,86.54,86.22,86.54,3588.0,84.5562,84.8701,84.5562,84.8701,3588.0
2020-10-30 12:05:00,86.58,86.79,86.53,86.73,2661.0,84.9093,85.1152,84.8602,85.0564,2661.0
2020-10-30 12:10:00,86.73,86.94,86.69,86.93,4651.0,85.0564,85.2623,85.0172,85.2525,4651.0
2020-10-30 12:15:00,86.92,87.21,86.9,87.21,4773.0,85.2427,85.5271,85.2231,85.5271,4773.0
2020-10-30 12:20:00,87.22,87.28,87.13,87.16,5265.0,85.5369,85.5958,85.4487,85.4781,5265.0
2020-10-30 12:25:00,87.13,87.48,87.02,87.44,13252.0,85.4487,85.7919,85.3408,85.7527,13252.0
2020-10-30 12:30:00,87.42,87.45,87.22,87.27,3592.0,85.7331,85.7625,85.5369,85.586,3592.0
2020-10-30 12:35:00,87.27,87.3,87.0,87.0,3717.0,85.586,85.6154,85.3212,85.3212,3717.0
2020-10-30 12:40:00,86.97,87.02,86.83,86.85,2105.0,85.2918,85.3408,85.1545,85.1741,2105.0
2020-10-30 12:45:00,86.83,86.91,86.68,86.91,2000.0,85.1545,85.2329,85.0073,85.2329,2000.0
2020-10-30 12:50:00,86.86,86.86,86.68,86.82,11698.0,85.1839,85.1839,85.0073,85.1446,11698.0
2020-10-30 12:55:00,86.79,86.85,86.71,86.71,1439.0,85.1152,85.1741,85.0368,85.0368,1439.0
2020-10-30 13:00:00,86.67,86.84,86.66,86.7,4317.0,84.9975,85.1643,84.9877,85.027,4317.0
2020-10-30 13:05:00,86.7,86.7,86.55,86.69,3556.0,85.027,85.027,84.8799,85.0172,3556.0
2020-10-30 13:10:00,86.63,86.66,86.54,86.57,3937.0,84.9583,84.9877,84.8701,84.8995,3937.0
2020-10-30 13:15:00,86.5,86.66,86.49,86.6,4238.0,84.8308,84.9877,84.821,84.9289,4238.0
2020-10-30 13:20:00,86.52,86.66,86.52,86.66,1500.0,84.8504,84.9877,84.8504,84.9877,1500.0
2020-10-30 13:25:00,86.64,86.79,86.47,86.72,6192.0,84.9681,85.1152,84.8014,85.0466,6192.0
2020-10-30 13:30:00,86.6,86.76,86.47,86.52,5166.0,84.9289,85.0858,84.8014,84.8504,5166.0
2020-10-30 13:35:00,86.57,86.57,86.35,86.48,7079.0,84.8995,84.8995,84.6837,84.8112,7079.0
2020-10-30 13:40:00,86.46,86.74,86.46,86.74,6949.0,84.7916,85.0662,84.7916,85.0662,6949.0
2020-10-30 13:45:00,86.72,86.82,86.57,86.82,6453.0,85.0466,85.1446,84.8995,85.1446,6453.0
2020-10-30 13:50:00,86.83,86.88,86.67,86.73,5389.0,85.1545,85.2035,84.9975,85.0564,5389.0
2020-10-30 13:55:00,86.76,86.93,86.71,86.9,5749.0,85.0858,85.2525,85.0368,85.2231,5749.0
2020-10-30 14:00:00,86.88,86.98,86.79,86.98,15803.0,85.2035,85.3016,85.1152,85.3016,15803.0
2020-10-30 14:05:00,86.92,87.28,86.91,87.24,7647.0,85.2427,85.5958,85.2329,85.5565,7647.0
2020-10-30 14:10:00,87.23,87.26,86.97,86.97,2977.0,85.5467,85.5762,85.2918,85.2918,2977.0
2020-10-30 14:15:00,86.96,87.11,86.95,87.11,4663.0,85.2819,85.4291,85.2721,85.4291,4663.0
2020-10-30 14:20:00,87.06,87.09,86.91,86.95,3496.0,85.38,85.4094,85.2329,85.2721,3496.0
2020-10-30 14:25:00,86.87,86.89,86.71,86.76,3700.0,85.1937,85.2133,85.0368,85.0858,3700.0
2020-10-30 14:30:00,86.72,86.79,86.65,86.7,4978.0,85.0466,85.1152,84.9779,85.027,4978.0
2020-10-30 14:35:00,86.7,86.92,86.63,86.88,5072.0,85.027,85.2427,84.9583,85.2035,5072.0
2020-10-30 14:40:00,86.67,86.8,86.67,86.78,15023.0,84.9975,85.125,84.9975,85.1054,15023.0
2020-10-30 14:45:00,86.77,87.01,86.69,86.97,15728.0,85.0956,85.331,85.0172,85.2918,15728.0
2020-10-30 14:50:00,86.98,86.99,86.86,86.99,4547.0,85.3016,85.3114,85.1839,85.3114,4547.0
2020-10-30 14:55:00,86.93,87.12,86.91,87.0,5744.0,85.2525,85.4389,85.2329,85.3212,5744.0
2020-10-30 15:00:00,87.0,87.1,86.86,87.07,7229.0,85.3212,85.4192,85.1839,85.3898,7229.0
2020-10-30 15:05:00,87.05,87.11,86.93,87.0,3258.0,85.3702,85.4291,85.2525,85.3212,3258.0
2020-10-30 15:10:00,87.0,87.3,86.99,87.3,8375.0,85.3212,85.6154,85.3114,85.6154,8375.0
2020-10-30 15:15:00,87.3,87.41,87.27,87.4,8604.0,85.6154,85.7233,85.586,85.7135,8604.0
2020-10-30 15:20:00,87.41,87.48,87.33,87.42,18118.0,85.7233,85.7919,85.6448,85.7331,18118.0
2020-10-30 15:25:00,87.42,87.42,87.12,87.14,85258.0,85.7331,85.7331,85.4389,85.4585,85258.0
2020-10-30 15:30:00,87.13,87.22,86.9,87.05,69145.0,85.4487,85.5369,85.2231,85.3702,69145.0
2020-10-30 15:35:00,87.03,87.07,86.86,86.99,12434.0,85.3506,85.3898,85.1839,85.3114,12434.0
2020-10-30 15:40:00,87.03,87.6,86.98,87.57,21148.0,85.3506,85.9096,85.3016,85.8802,21148.0
2020-10-30 15:45:00,87.59,87.62,87.09,87.24,33549.0,85.8998,85.9292,85.4094,85.5565,33549.0
2020-10-30 15:50:00,87.3,87.57,87.24,87.45,61676.0,85.6154,85.8802,85.5565,85.7625,61676.0
2020-10-30 15:55:00,87.43,87.97,87.32,87.93,130220.0,85.7429,86.2725,85.635,86.2332,130220.0
2020-11-02 09:30:00,88.5,89.01,88.25,88.89,31978.0,86.7922,87.2924,86.5471,87.1747,31978.0
2020-11-02 09:35:00,88.83,89.13,88.54,89.13,23584.0,87.1159,87.4101,86.8315,87.4101,23584.0
2020-11-02 09:40:00,89.06,89.06,88.64,88.78,6637.0,87.3414,87.3414,86.9295,87.0668,6637.0
2020-11-02 09:45:00,88.92,89.46,88.91,89.34,10729.0,87.2041,87.7337,87.1943,87.616,10729.0
2020-11-02 09:50:00,89.33,89.71,89.25,89.58,13198.0,87.6062,87.9789,87.5278,87.8514,13198.0
2020-11-02 09:55:00,89.71,89.85,89.44,89.57,9458.0,87.9789,88.1162,87.7141,87.8416,9458.0
2020-11-02 10:00:00,89.72,89.88,89.54,89.76,6310.0,87.9887,88.1456,87.8122,88.0279,6310.0
2020-11-02 10:05:00,89.75,89.81,89.5,89.77,6922.0,88.0181,88.0769,87.7729,88.0377,6922.0
2020-11-02 10:10:00,89.81,90.12,89.71,89.9,13364.0,88.0769,88.381,87.9789,88.1652,13364.0
2020-11-02 10:15:00,89.87,89.95,89.67,89.86,6006.0,88.1358,88.2142,87.9397,88.126,6006.0
2020-11-02 10:20:00,89.84,89.84,89.55,89.58,6459.0,88.1064,88.1064,87.822,87.8514,6459.0
2020-11-02 10:25:00,89.64,89.73,89.51,89.66,5249.0,87.9102,87.9985,87.7827,87.9298,5249.0
2020-11-02 10:30:00,89.64,89.7,89.51,89.61,5066.0,87.9102,87.9691,87.7827,87.8808,5066.0
2020-11-02 10:35:00,89.58,89.62,89.46,89.55,28661.0,87.8514,87.8906,87.7337,87.822,28661.0
2020-11-02 10:40:00,89.58,89.77,89.57,89.62,10685.0,87.8514,88.0377,87.8416,87.8906,10685.0
2020-11-02 10:45:00,89.66,90.04,89.65,89.99,10797.0,87.9298,88.3025,87.92,88.2535,10797.0
2020-11-02 10:50:00,89.97,90.07,89.76,89.92,6398.0,88.2339,88.3319,88.0279,88.1848,6398.0
2020-11-02 10:55:00,89.92,90.1,89.92,90.04,5918.0,88.1848,88.3614,88.1848,88.3025,5918.0
2020-11-02 11:00:00,90.0,90.25,90.0,90.19,9961.0,88.2633,88.5085,88.2633,88.4496,9961.0
2020-11-02 11:05:00,90.09,90.36,90.04,90.31,8773.0,88.3515,88.6163,88.3025,88.5673,8773.0
2020-11-02 11:10:00,90.31,90.32,90.11,90.27,7939.0,88.5673,88.5771,88.3712,88.5281,7939.0
2020-11-02 11:15:00,90.26,90.32,90.04,90.06,8389.0,88.5183,88.5771,88.3025,88.3221,8389.0
2020-11-02 11:20:00,90.04,90.07,89.88,89.97,8477.0,88.3025,88.3319,88.1456,88.2339,8477.0
2020-11-02 11:25:00,89.93,90.18,89.91,90.05,10196.0,88.1946,88.4398,88.175,88.3123,10196.0
2020-11-02 11:30:00,90.09,90.22,89.92,90.13,11018.0,88.3515,88.479,88.1848,88.3908,11018.0
2020-11-02 11:35:00,90.12,90.23,89.99,90.13,6939.0,88.381,88.4888,88.2535,88.3908,6939.0
2020-11-02 11:40:00,90.12,90.27,90.01,90.23,54521.0,88.381,88.5281,88.2731,88.4888,54521.0
2020-11-02 11:45:00,90.28,90.43,90.27,90.35,8452.0,88.5379,88.685,88.5281,88.6065,8452.0
2020-11-02 11:50:00,90.27,90.5,90.27,90.5,5311.0,88.5281,88.7536,88.5281,88.7536,5311.0
2020-11-02 11:55:00,90.5,90.51,90.23,90.24,8722.0,88.7536,88.7634,88.4888,88.4987,8722.0
2020-11-02 12:00:00,90.24,90.28,90.05,90.13,6568.0,88.4987,88.5379,88.3123,88.3908,6568.0
2020-11-02 12:05:00,90.13,90.24,90.05,90.19,8322.0,88.3908,88.4987,88.3123,88.4496,8322.0
2020-11-02 12:10:00,90.16,90.22,90.05,90.1,6082.0,88.4202,88.479,88.3123,88.3614,6082.0
2020-11-02 12:15:00,90.15,90.2,90.07,90.07,7159.0,88.4104,88.4594,88.3319,88.3319,7159.0
2020-11-02 12:20:00,90.08,90.28,90.04,90.28,6554.0,88.3417,88.5379,88.3025,88.5379,6554.0
2020-11-02 12:25:00,90.33,90.5,90.27,90.49,5413.0,88.5869,88.7536,88.5281,88.7438,5413.0
2020-11-02 12:30:00,90.46,90.46,90.29,90.37,15120.0,88.7144,88.7144,88.5477,88.6261,15120.0
2020-11-02 12:35:00,90.39,90.46,90.05,90.11,11837.0,88.6458,88.7144,88.3123,88.3712,11837.0
2020-11-02 12:40:00,90.09,90.2,89.84,89.84,11805.0,88.3515,88.4594,88.1064,88.1064,11805.0
2020-11-02 12:45:00,89.86,89.86,89.61,89.63,6343.0,88.126,88.126,87.8808,87.9004,6343.0
2020-11-02 12:50:00,89.62,89.79,89.57,89.68,7403.0,87.8906,88.0573,87.8416,87.9495,7403.0
2020-11-02 12:55:00,89.69,89.74,89.59,89.62,4389.0,87.9593,88.0083,87.8612,87.8906,4389.0
2020-11-02 13:00:00,89.7,89.7,89.44,89.54,4358.0,87.9691,87.9691,87.7141,87.8122,4358.0
2020-11-02 13:05:00,89.5,89.57,89.45,89.55,19613.0,87.7729,87.8416,87.7239,87.822,19613.0
2020-11-02 13:10:00,89.56,89.63,89.47,89.61,6337.0,87.8318,87.9004,87.7435,87.8808,6337.0
2020-11-02 13:15:00,89.59,89.68,89.31,89.35,12744.0,87.8612,87.9495,87.5866,87.6258,12744.0
2020-11-02 13:20:00,89.38,89.53,89.31,89.47,6637.0,87.6552,87.8024,87.5866,87.7435,6637.0
2020-11-02 13:25:00,89.43,89.64,89.41,89.64,6996.0,87.7043,87.9102,87.6847,87.9102,6996.0
2020-11-02 13:30:00,89.58,89.68,89.55,89.68,5114.0,87.8514,87.9495,87.822,87.9495,5114.0
2020-11-02 13:35:00,89.7,89.75,89.5,89.61,11261.0,87.9691,88.0181,87.7729,87.8808,11261.0
2020-11-02 13:40:00,89.63,89.8,89.61,89.67,4986.0,87.9004,88.0671,87.8808,87.9397,4986.0
2020-11-02 13:45:00,89.67,89.71,89.52,89.52,4201.0,87.9397,87.9789,87.7925,87.7925,4201.0
2020-11-02 13:50:00,89.55,89.55,89.24,89.33,9739.0,87.822,87.822,87.5179,87.6062,9739.0
2020-11-02 13:55:00,89.25,89.33,89.22,89.27,5260.0,87.5278,87.6062,87.4983,87.5474,5260.0
2020-11-02 14:00:00,89.23,89.42,89.2,89.4,10551.0,87.5081,87.6945,87.4787,87.6749,10551.0
2020-11-02 14:05:00,89.4,89.5,89.13,89.25,9244.0,87.6749,87.7729,87.4101,87.5278,9244.0
2020-11-02 14:10:00,89.25,89.28,88.87,88.88,11431.0,87.5278,87.5572,87.1551,87.1649,11431.0
2020-11-02 14:15:00,88.87,89.04,88.84,88.96,61858.0,87.1551,87.3218,87.1257,87.2434,61858.0
2020-11-02 14:20:00,88.95,89.02,88.81,88.99,61250.0,87.2335,87.3022,87.0962,87.2728,61250.0
2020-11-02 14:25:00,88.98,89.09,88.93,89.01,17353.0,87.263,87.3708,87.2139,87.2924,17353.0
2020-11-02 14:30:00,89.05,89.07,88.94,88.98,18497.0,87.3316,87.3512,87.2237,87.263,18497.0
2020-11-02 14:35:00,88.99,89.15,88.97,89.02,9334.0,87.2728,87.4297,87.2532,87.3022,9334.0
2020-11-02 14:40:00,89.03,89.1,89.0,89.07,9332.0,87.312,87.3807,87.2826,87.3512,9332.0
2020-11-02 14:45:00,89.06,89.22,89.05,89.13,12568.0,87.3414,87.4983,87.3316,87.4101,12568.0
2020-11-02 14:50:00,89.17,89.17,89.0,89.06,11377.0,87.4493,87.4493,87.2826,87.3414,11377.0
2020-11-02 14:55:00,89.05,89.26,89.03,89.18,7619.0,87.3316,87.5376,87.312,87.4591,7619.0
2020-11-02 15:00:00,89.22,89.35,89.1,89.21,22741.0,87.4983,87.6258,87.3807,87.4885,22741.0
2020-11-02 15:05:00,89.2,89.25,89.12,89.2,9834.0,87.4787,87.5278,87.4003,87.4787,9834.0
2020-11-02 15:10:00,89.21,89.36,89.19,89.28,8555.0,87.4885,87.6356,87.4689,87.5572,8555.0
2020-11-02 15:15:00,89.31,89.51,89.27,89.46,18738.0,87.5866,87.7827,87.5474,87.7337,18738.0
2020-11-02 15:20:00,89.45,89.53,89.28,89.36,8523.0,87.7239,87.8024,87.5572,87.6356,8523.0
2020-11-02 15:25:00,89.34,89.38,89.24,89.34,7166.0,87.616,87.6552,87.5179,87.616,7166.0
2020-11-02 15:30:00,89.37,89.55,89.32,89.34,13010.0,87.6454,87.822,87.5964,87.616,13010.0
2020-11-02 15:35:00,89.34,89.38,89.14,89.24,12586.0,87.616,87.6552,87.4199,87.5179,12586.0
2020-11-02 15:40:00,89.26,89.28,88.98,89.01,11871.0,87.5376,87.5572,87.263,87.2924,11871.0
2020-11-02 15:45:00,89.01,89.37,89.01,89.37,16751.0,87.2924,87.6454,87.2924,87.6454,16751.0
2020-11-02 15:50:00,89.37,89.45,89.11,89.45,50379.0,87.6454,87.7239,87.3905,87.7239,50379.0
2020-11-02 15:55:00,89.45,89.73,89.36,89.71,251669.0,87.7239,87.9985,87.6356,87.9789,251669.0
2020-11-03 09:30:00,90.8,90.89,89.91,90.07,18495.0,89.0478,89.1361,88.175,88.3319,18495.0
2020-11-03 09:35:00,90.05,90.52,89.98,90.29,7212.0,88.3123,88.7732,88.2437,88.5477,7212.0
2020-11-03 09:40:00,90.31,90.31,90.14,90.29,6922.0,88.5673,88.5673,88.4006,88.5477,6922.0
2020-11-03 09:45:00,90.34,90.52,90.2,90.2,6236.0,88.5967,88.7732,88.4594,88.4594,6236.0
2020-11-03 09:50:00,90.33,90.65,90.29,90.52,6865.0,88.5869,88.9007,88.5477,88.7732,6865.0
2020-11-03 09:55:00,90.62,90.86,90.48,90.75,8145.0,88.8713,89.1067,88.734,88.9988,8145.0
2020-11-03 10:00:00,90.77,91.02,90.76,90.98,7619.0,89.0184,89.2636,89.0086,89.2244,7619.0
2020-11-03 10:05:00,90.91,91.06,90.84,91.04,6900.0,89.1557,89.3028,89.0871,89.2832,6900.0
2020-11-03 10:10:00,91.04,91.16,90.95,91.13,8779.0,89.2832,89.4009,89.195,89.3715,8779.0
2020-11-03 10:15:00,91.14,91.39,91.11,91.36,9348.0,89.3813,89.6265,89.3519,89.597,9348.0
2020-11-03 10:20:00,91.33,91.58,91.23,91.35,8587.0,89.5676,89.8128,89.4695,89.5872,8587.0
2020-11-03 10:25:00,91.29,91.54,91.17,91.5,7660.0,89.5284,89.7736,89.4107,89.7343,7660.0
2020-11-03 10:30:00,91.45,91.71,91.2,91.2,6208.0,89.6853,89.9403,89.4401,89.4401,6208.0
2020-11-03 10:35:00,91.2,91.26,91.07,91.16,7963.0,89.4401,89.499,89.3126,89.4009,7963.0
2020-11-03 10:40:00,91.11,91.14,90.85,90.99,9267.0,89.3519,89.3813,89.0969,89.2342,9267.0
2020-11-03 10:45:00,90.99,91.15,90.94,91.09,6662.0,89.2342,89.3911,89.1851,89.3322,6662.0
2020-11-03 10:50:00,91.12,91.12,90.84,90.88,7975.0,89.3617,89.3617,89.0871,89.1263,7975.0
2020-11-03 10:55:00,90.9,91.05,90.85,91.01,10035.0,89.1459,89.293,89.0969,89.2538,10035.0
2020-11-03 11:00:00,91.02,91.16,90.94,91.02,4031.0,89.2636,89.4009,89.1851,89.2636,4031.0
2020-11-03 11:05:00,90.98,91.04,90.63,90.66,9845.0,89.2244,89.2832,88.8811,88.9105,9845.0
2020-11-03 11:10:00,90.65,90.71,90.52,90.56,5491.0,88.9007,88.9596,88.7732,88.8125,5491.0
2020-11-03 11:15:00,90.51,90.59,90.39,90.43,8737.0,88.7634,88.8419,88.6458,88.685,8737.0
2020-11-03 11:20:00,90.53,90.64,90.45,90.54,5150.0,88.7831,88.8909,88.7046,88.7929,5150.0
2020-11-03 11:25:00,90.57,90.57,90.36,90.51,5973.0,88.8223,88.8223,88.6163,88.7634,5973.0
2020-11-03 11:30:00,90.52,90.52,90.38,90.38,8124.0,88.7732,88.7732,88.636,88.636,8124.0
2020-11-03 11:35:00,90.37,90.43,90.3,90.4,14334.0,88.6261,88.685,88.5575,88.6556,14334.0
2020-11-03 11:40:00,90.39,90.41,90.17,90.24,6697.0,88.6458,88.6654,88.43,88.4987,6697.0
2020-11-03 11:45:00,90.2,90.34,90.2,90.31,4137.0,88.4594,88.5967,88.4594,88.5673,4137.0
2020-11-03 11:50:00,90.27,90.27,89.99,90.03,4626.0,88.5281,88.5281,88.2535,88.2927,4626.0
2020-11-03 11:55:00,90.02,90.12,89.95,90.12,6910.0,88.2829,88.381,88.2142,88.381,6910.0
2020-11-03 12:00:00,90.12,90.15,89.92,89.93,3693.0,88.381,88.4104,88.1848,88.1946,3693.0
2020-11-03 12:05:00,89.94,89.95,89.84,89.9,3696.0,88.2044,88.2142,88.1064,88.1652,3696.0
2020-11-03 12:10:00,89.94,90.07,89.86,90.05,6238.0,88.2044,88.3319,88.126,88.3123,6238.0
2020-11-03 12:15:00,90.05,90.12,90.02,90.11,5557.0,88.3123,88.381,88.2829,88.3712,5557.0
2020-11-03 12:20:00,90.08,90.2,90.08,90.14,4403.0,88.3417,88.4594,88.3417,88.4006,4403.0
2020-11-03 12:25:00,90.13,90.23,90.1,90.2,4800.0,88.3908,88.4888,88.3614,88.4594,4800.0
2020-11-03 12:30:00,90.17,90.19,90.1,90.14,12603.0,88.43,88.4496,88.3614,88.4006,12603.0
2020-11-03 12:35:00,90.08,90.11,90.02,90.03,8052.0,88.3417,88.3712,88.2829,88.2927,8052.0
2020-11-03 12:40:00,90.05,90.14,90.03,90.07,14772.0,88.3123,88.4006,88.2927,88.3319,14772.0
2020-11-03 12:45:00,90.07,90.07,89.95,89.97,3500.0,88.3319,88.3319,88.2142,88.2339,3500.0
2020-11-03 12:50:00,89.97,89.97,89.76,89.78,2366.0,88.2339,88.2339,88.0279,88.0475,2366.0
2020-11-03 12:55:00,89.71,89.71,89.6,89.68,3900.0,87.9789,87.9789,87.871,87.9495,3900.0
2020-11-03 13:00:00,89.64,89.93,89.6,89.82,15600.0,87.9102,88.1946,87.871,88.0868,15600.0
2020-11-03 13:05:00,89.81,89.89,89.68,89.73,3159.0,88.0769,88.1554,87.9495,87.9985,3159.0
2020-11-03 13:10:00,89.76,89.8,89.61,89.67,2900.0,88.0279,88.0671,87.8808,87.9397,2900.0
2020-11-03 13:15:00,89.68,89.68,89.59,89.59,4100.0,87.9495,87.9495,87.8612,87.8612,4100.0
2020-11-03 13:20:00,89.59,89.65,89.58,89.63,2714.0,87.8612,87.92,87.8514,87.9004,2714.0
2020-11-03 13:25:00,89.62,89.65,89.54,89.65,6360.0,87.8906,87.92,87.8122,87.92,6360.0
2020-11-03 13:30:00,89.69,89.82,89.69,89.73,4435.0,87.9593,88.0868,87.9593,87.9985,4435.0
2020-11-03 13:35:00,89.75,89.76,89.56,89.72,10851.0,88.0181,88.0279,87.8318,87.9887,10851.0
2020-11-03 13:40:00,89.68,89.78,89.61,89.76,4475.0,87.9495,88.0475,87.8808,88.0279,4475.0
2020-11-03 13:45:00,89.68,89.72,89.52,89.54,4619.0,87.9495,87.9887,87.7925,87.8122,4619.0
2020-11-03 13:50:00,89.58,89.58,89.39,89.43,7347.0,87.8514,87.8514,87.6651,87.7043,7347.0
2020-11-03 13:55:00,89.4,89.49,89.29,89.34,4703.0,87.6749,87.7631,87.567,87.616,4703.0
2020-11-03 14:00:00,89.32,89.53,89.31,89.49,5195.0,87.5964,87.8024,87.5866,87.7631,5195.0
2020-11-03 14:05:00,89.45,89.52,89.36,89.44,6411.0,87.7239,87.7925,87.6356,87.7141,6411.0
2020-11-03 14:10:00,89.45,89.81,89.42,89.77,6243.0,87.7239,88.0769,87.6945,88.0377,6243.0
2020-11-03 14:15:00,89.77,89.77,89.63,89.75,5523.0,88.0377,88.0377,87.9004,88.0181,5523.0
2020-11-03 14:20:00,89.7,89.8,89.63,89.74,5352.0,87.9691,88.0671,87.9004,88.0083,5352.0
2020-11-03 14:25:00,89.78,89.78,89.64,89.65,5367.0,88.0475,88.0475,87.9102,87.92,5367.0
2020-11-03 14:30:00,89.69,89.82,89.63,89.81,5540.0,87.9593,88.0868,87.9004,88.0769,5540.0
2020-11-03 14:35:00,89.81,89.89,89.78,89.78,3575.0,88.0769,88.1554,88.0475,88.0475,3575.0
2020-11-03 14:40:00,89.78,89.86,89.73,89.77,3700.0,88.0475,88.126,87.9985,88.0377,3700.0
2020-11-03 14:45:00,89.76,89.89,89.74,89.89,4553.0,88.0279,88.1554,88.0083,88.1554,4553.0
2020-11-03 14:50:00,89.83,89.88,89.78,89.84,4997.0,88.0966,88.1456,88.0475,88.1064,4997.0
2020-11-03 14:55:00,89.84,89.85,89.65,89.65,3786.0,88.1064,88.1162,87.92,87.92,3786.0
2020-11-03 15:00:00,89.6,89.69,89.55,89.62,8065.0,87.871,87.9593,87.822,87.8906,8065.0
2020-11-03 15:05:00,89.55,89.63,89.53,89.6,5150.0,87.822,87.9004,87.8024,87.871,5150.0
2020-11-03 15:10:00,89.58,89.71,89.56,89.56,10387.0,87.8514,87.9789,87.8318,87.8318,10387.0
2020-11-03 15:15:00,89.59,89.61,89.48,89.56,7939.0,87.8612,87.8808,87.7533,87.8318,7939.0
2020-11-03 15:20:00,89.55,89.61,89.38,89.4,11471.0,87.822,87.8808,87.6552,87.6749,11471.0
2020-11-03 15:25:00,89.46,89.78,89.46,89.72,9554.0,87.7337,88.0475,87.7337,87.9887,9554.0
2020-11-03 15:30:00,89.74,89.87,89.69,89.83,8410.0,88.0083,88.1358,87.9593,88.0966,8410.0
2020-11-03 15:35:00,89.81,89.87,89.74,89.84,12654.0,88.0769,88.1358,88.0083,88.1064,12654.0
2020-11-03 15:40:00,89.82,90.06,89.67,89.73,15629.0,88.0868,88.3221,87.9397,87.9985,15629.0
2020-11-03 15:45:00,89.73,89.88,89.68,89.8,20765.0,87.9985,88.1456,87.9495,88.0671,20765.0
2020-11-03 15:50:00,89.76,90.23,89.67,90.18,33788.0,88.0279,88.4888,87.9397,88.4398,33788.0
2020-11-03 15:55:00,90.16,90.21,89.78,89.83,61462.0,88.4202,88.4692,88.0475,88.0966,61462.0
2020-11-04 09:30:00,92.0,92.45,91.26,91.39,59475.0,90.2247,90.666,89.499,89.6265,59475.0
2020-11-04 09:35:00,91.44,91.72,91.11,91.2,28528.0,89.6755,89.9501,89.3519,89.4401,28528.0
2020-11-04 09:40:00,91.27,91.63,90.94,91.57,15045.0,89.5088,89.8618,89.1851,89.803,15045.0
2020-11-04 09:45:00,91.57,92.34,91.52,92.23,18312.0,89.803,90.5581,89.754,90.4503,18312.0
2020-11-04 09:50:00,92.31,92.32,91.86,91.93,17056.0,90.5287,90.5385,90.0874,90.156,17056.0
2020-11-04 09:55:00,91.91,92.9,91.88,92.85,37196.0,90.1364,91.1073,90.107,91.0583,37196.0
2020-11-04 10:00:00,92.87,93.14,92.65,92.89,51062.0,91.0779,91.3427,90.8621,91.0975,51062.0
2020-11-04 10:05:00,92.86,93.17,92.65,92.76,42848.0,91.0681,91.3721,90.8621,90.97,42848.0
2020-11-04 10:10:00,92.69,93.08,92.65,93.08,30423.0,90.9014,91.2838,90.8621,91.2838,30423.0
2020-11-04 10:15:00,93.12,94.09,93.12,94.04,106132.0,91.3231,92.2744,91.3231,92.2253,106132.0
2020-11-04 10:20:00,94.05,94.51,94.02,94.24,41966.0,92.2351,92.6863,92.2057,92.4215,41966.0
2020-11-04 10:25:00,94.2,94.5,94.13,94.3,37871.0,92.3822,92.6764,92.3136,92.4803,37871.0
2020-11-04 10:30:00,94.32,94.38,94.13,94.17,16075.0,92.4999,92.5588,92.3136,92.3528,16075.0
2020-11-04 10:35:00,94.15,94.19,93.85,93.93,16340.0,92.3332,92.3724,92.039,92.1174,16340.0
2020-11-04 10:40:00,93.92,94.16,93.72,93.78,18868.0,92.1076,92.343,91.9115,91.9703,18868.0
2020-11-04 10:45:00,93.78,94.04,93.61,94.03,13643.0,91.9703,92.2253,91.8036,92.2155,13643.0
2020-11-04 10:50:00,94.05,94.29,94.01,94.23,12201.0,92.2351,92.4705,92.1959,92.4117,12201.0
2020-11-04 10:55:00,94.31,94.34,93.96,94.22,10299.0,92.4901,92.5195,92.1469,92.4019,10299.0
2020-11-04 11:00:00,94.19,94.23,93.76,93.81,11055.0,92.3724,92.4117,91.9507,91.9998,11055.0
2020-11-04 11:05:00,93.81,93.88,93.4,93.54,14630.0,91.9998,92.0684,91.5977,91.735,14630.0
2020-11-04 11:10:00,93.49,93.54,93.36,93.42,7420.0,91.6859,91.735,91.5584,91.6173,7420.0
2020-11-04 11:15:00,93.45,93.68,93.35,93.58,8444.0,91.6467,91.8723,91.5486,91.7742,8444.0
2020-11-04 11:20:00,93.54,93.83,93.54,93.63,6301.0,91.735,92.0194,91.735,91.8232,6301.0
2020-11-04 11:25:00,93.73,94.03,93.65,93.93,35411.0,91.9213,92.2155,91.8428,92.1174,35411.0
2020-11-04 11:30:00,93.91,94.11,93.81,94.05,21428.0,92.0978,92.294,91.9998,92.2351,21428.0
2020-11-04 11:35:00,94.06,94.17,93.98,94.03,14985.0,92.2449,92.3528,92.1665,92.2155,14985.0
2020-11-04 11:40:00,94.02,94.25,93.9,94.09,13813.0,92.2057,92.4313,92.088,92.2744,13813.0
2020-11-04 11:45:00,94.09,94.37,94.09,94.23,17524.0,92.2744,92.549,92.2744,92.4117,17524.0
2020-11-04 11:50:00,94.23,94.46,94.23,94.41,31272.0,92.4117,92.6372,92.4117,92.5882,31272.0
2020-11-04 11:55:00,94.41,94.65,94.38,94.54,46659.0,92.5882,92.8236,92.5588,92.7157,46659.0
2020-11-04 12:00:00,94.48,94.65,94.46,94.61,22327.0,92.6568,92.8236,92.6372,92.7843,22327.0
2020-11-04 12:05:00,94.6,94.63,94.4,94.48,12097.0,92.7745,92.8039,92.5784,92.6568,12097.0
2020-11-04 12:10:00,94.44,94.75,94.26,94.75,11895.0,92.6176,92.9216,92.4411,92.9216,11895.0
2020-11-04 12:15:00,94.73,95.14,94.68,95.13,50157.0,92.902,93.3041,92.853,93.2943,50157.0
2020-11-04 12:20:00,95.13,95.76,95.11,95.76,25506.0,93.2943,93.9121,93.2747,93.9121,25506.0
2020-11-04 12:25:00,95.79,95.8,95.51,95.52,16645.0,93.9416,93.9514,93.667,93.6768,16645.0
2020-11-04 12:30:00,95.57,95.87,95.56,95.62,24269.0,93.7258,94.02,93.716,93.7748,24269.0
2020-11-04 12:35:00,95.57,95.62,95.47,95.53,7240.0,93.7258,93.7748,93.6277,93.6866,7240.0
2020-11-04 12:40:00,95.5,95.65,95.46,95.48,4950.0,93.6572,93.8043,93.6179,93.6375,4950.0
2020-11-04 12:45:00,95.53,95.56,95.21,95.4,14617.0,93.6866,93.716,93.3727,93.5591,14617.0
2020-11-04 12:50:00,95.41,95.45,95.27,95.34,7209.0,93.5689,93.6081,93.4316,93.5002,7209.0
2020-11-04 12:55:00,95.37,95.45,95.32,95.36,7293.0,93.5297,93.6081,93.4806,93.5199,7293.0
2020-11-04 13:00:00,95.4,95.41,95.25,95.4,12365.0,93.5591,93.5689,93.412,93.5591,12365.0
2020-11-04 13:05:00,95.37,95.42,95.25,95.39,10627.0,93.5297,93.5787,93.412,93.5493,10627.0
2020-11-04 13:10:00,95.35,95.48,95.31,95.39,7005.0,93.51,93.6375,93.4708,93.5493,7005.0
2020-11-04 13:15:00,95.38,95.55,95.28,95.29,7227.0,93.5395,93.7062,93.4414,93.4512,7227.0
2020-11-04 13:20:00,95.3,95.42,95.28,95.32,8947.0,93.461,93.5787,93.4414,93.4806,8947.0
2020-11-04 13:25:00,95.33,95.43,95.3,95.3,15322.0,93.4904,93.5885,93.461,93.461,15322.0
2020-11-04 13:30:00,95.33,95.86,95.3,95.78,22947.0,93.4904,94.0102,93.461,93.9317,22947.0
2020-11-04 13:35:00,95.76,95.76,95.55,95.55,11490.0,93.9121,93.9121,93.7062,93.7062,11490.0
2020-11-04 13:40:00,95.53,95.6,95.28,95.41,16309.0,93.6866,93.7552,93.4414,93.5689,16309.0
2020-11-04 13:45:00,95.44,95.49,95.25,95.31,6974.0,93.5983,93.6473,93.412,93.4708,6974.0
2020-11-04 13:50:00,95.32,95.44,95.21,95.44,11978.0,93.4806,93.5983,93.3727,93.5983,11978.0
2020-11-04 13:55:00,95.49,95.6,95.39,95.57,8002.0,93.6473,93.7552,93.5493,93.7258,8002.0
2020-11-04 14:00:00,95.61,95.85,95.57,95.65,10985.0,93.765,94.0004,93.7258,93.8043,10985.0
2020-11-04 14:05:00,95.7,95.99,95.65,95.99,13587.0,93.8533,94.1377,93.8043,94.1377,13587.0
2020-11-04 14:10:00,95.96,96.2,95.96,96.11,12711.0,94.1083,94.3436,94.1083,94.2554,12711.0
2020-11-04 14:15:00,96.1,96.17,95.9,96.01,14128.0,94.2456,94.3142,94.0494,94.1573,14128.0
2020-11-04 14:20:00,96.04,96.43,96.03,96.17,17655.0,94.1867,94.5692,94.1769,94.3142,17655.0
2020-11-04 14:25:00,96.15,96.15,95.79,95.85,12816.0,94.2946,94.2946,93.9416,94.0004,12816.0
2020-11-04 14:30:00,95.83,95.86,95.69,95.72,8715.0,93.9808,94.0102,93.8435,93.8729,8715.0
2020-11-04 14:35:00,95.68,95.94,95.68,95.94,12207.0,93.8337,94.0887,93.8337,94.0887,12207.0
2020-11-04 14:40:00,95.94,95.94,95.63,95.64,17004.0,94.0887,94.0887,93.7846,93.7944,17004.0
2020-11-04 14:45:00,95.64,95.91,95.62,95.82,13234.0,93.7944,94.0592,93.7748,93.971,13234.0
2020-11-04 14:50:00,95.81,95.93,95.74,95.87,13120.0,93.9612,94.0789,93.8925,94.02,13120.0
2020-11-04 14:55:00,95.94,96.0,95.69,95.71,18318.0,94.0887,94.1475,93.8435,93.8631,18318.0
2020-11-04 15:00:00,95.7,95.9,95.41,95.48,10148.0,93.8533,94.0494,93.5689,93.6375,10148.0
2020-11-04 15:05:00,95.45,95.7,95.38,95.7,10848.0,93.6081,93.8533,93.5395,93.8533,10848.0
2020-11-04 15:10:00,95.71,95.74,95.5,95.57,8342.0,93.8631,93.8925,93.6572,93.7258,8342.0
2020-11-04 15:15:00,95.55,95.56,95.14,95.21,13504.0,93.7062,93.716,93.3041,93.3727,13504.0
2020-11-04 15:20:00,95.16,95.31,95.08,95.29,11625.0,93.3237,93.4708,93.2453,93.4512,11625.0
2020-11-04 15:25:00,95.3,95.35,95.05,95.08,15240.0,93.461,93.51,93.2158,93.2453,15240.0
2020-11-04 15:30:00,95.09,95.53,95.09,95.43,36181.0,93.2551,93.6866,93.2551,93.5885,36181.0
2020-11-04 15:35:00,95.43,95.59,95.41,95.54,18104.0,93.5885,93.7454,93.5689,93.6964,18104.0
2020-11-04 15:40:00,95.6,95.6,95.44,95.53,20065.0,93.7552,93.7552,93.5983,93.6866,20065.0
2020-11-04 15:45:00,95.5,95.83,95.47,95.69,33811.0,93.6572,93.9808,93.6277,93.8435,33811.0
2020-11-04 15:50:00,95.67,96.19,95.67,96.12,58427.0,93.8239,94.3338,93.8239,94.2652,58427.0
2020-11-04 15:55:00,96.09,96.12,95.75,95.83,103050.0,94.2358,94.2652,93.9023,93.9808,103050.0
2020-11-05 09:30:00,97.38,98.41,97.35,98.2,45580.0,95.5009,96.511,95.4715,96.305,45580.0
2020-11-05 09:35:00,98.14,98.82,97.75,97.89,18988.0,96.2462,96.9131,95.8637,96.001,18988.0
2020-11-05 09:40:00,97.89,98.01,97.28,97.65,18381.0,96.001,96.1187,95.4028,95.7657,18381.0
2020-11-05 09:45:00,97.55,97.82,97.04,97.04,19792.0,95.6676,95.9324,95.1674,95.1674,19792.0
2020-11-05 09:50:00,97.13,98.78,97.12,98.78,22655.0,95.2557,96.8739,95.2459,96.8739,22655.0
2020-11-05 09:55:00,98.72,98.81,98.43,98.43,17727.0,96.815,96.9033,96.5306,96.5306,17727.0
2020-11-05 10:00:00,98.45,99.22,98.27,99.22,23176.0,96.5502,97.3054,96.3737,97.3054,23176.0
2020-11-05 10:05:00,99.05,99.23,98.91,99.15,13836.0,97.1386,97.3152,97.0013,97.2367,13836.0
2020-11-05 10:10:00,99.22,99.25,98.47,98.51,27148.0,97.3054,97.3348,96.5698,96.6091,27148.0
2020-11-05 10:15:00,98.56,98.92,98.55,98.81,9188.0,96.6581,97.0112,96.6483,96.9033,9188.0
2020-11-05 10:20:00,98.78,98.91,98.34,98.44,15490.0,96.8739,97.0013,96.4423,96.5404,15490.0
2020-11-05 10:25:00,98.37,98.37,98.14,98.22,5370.0,96.4718,96.4718,96.2462,96.3247,5370.0
2020-11-05 10:30:00,98.27,98.48,98.13,98.41,5153.0,96.3737,96.5796,96.2364,96.511,5153.0
2020-11-05 10:35:00,98.4,98.57,98.27,98.28,6698.0,96.5012,96.6679,96.3737,96.3835,6698.0
2020-11-05 10:40:00,98.21,98.42,98.16,98.27,7016.0,96.3149,96.5208,96.2658,96.3737,7016.0
2020-11-05 10:45:00,98.2,98.25,97.81,98.18,13085.0,96.305,96.3541,95.9226,96.2854,13085.0
2020-11-05 10:50:00,98.27,98.5,98.13,98.31,4815.0,96.3737,96.5993,96.2364,96.4129,4815.0
2020-11-05 10:55:00,98.34,98.7,98.33,98.68,10298.0,96.4423,96.7954,96.4325,96.7758,10298.0
2020-11-05 11:00:00,98.69,98.89,98.53,98.67,13668.0,96.7856,96.9817,96.6287,96.766,13668.0
2020-11-05 11:05:00,98.68,98.71,98.24,98.37,7884.0,96.7758,96.8052,96.3443,96.4718,7884.0
2020-11-05 11:10:00,98.34,98.52,98.18,98.47,12875.0,96.4423,96.6189,96.2854,96.5698,12875.0
2020-11-05 11:15:00,98.47,98.64,98.43,98.59,11995.0,96.5698,96.7366,96.5306,96.6875,11995.0
2020-11-05 11:20:00,98.54,98.66,98.43,98.61,9668.0,96.6385,96.7562,96.5306,96.7071,9668.0
2020-11-05 11:25:00,98.61,98.85,98.61,98.85,18015.0,96.7071,96.9425,96.7071,96.9425,18015.0
2020-11-05 11:30:00,98.9,99.08,98.86,99.07,18292.0,96.9915,97.1681,96.9523,97.1583,18292.0
2020-11-05 11:35:00,99.07,99.07,98.79,98.84,14509.0,97.1583,97.1583,96.8837,96.9327,14509.0
2020-11-05 11:40:00,98.86,98.86,98.62,98.7,5851.0,96.9523,96.9523,96.7169,96.7954,5851.0
2020-11-05 11:45:00,98.63,98.78,98.63,98.78,4201.0,96.7268,96.8739,96.7268,96.8739,4201.0
2020-11-05 11:50:00,98.8,98.8,98.36,98.36,11362.0,96.8935,96.8935,96.462,96.462,11362.0
2020-11-05 11:55:00,98.42,98.61,98.34,98.59,15104.0,96.5208,96.7071,96.4423,96.6875,15104.0
2020-11-05 12:00:00,98.62,98.69,98.5,98.67,17293.0,96.7169,96.7856,96.5993,96.766,17293.0
2020-11-05 12:05:00,98.66,99.14,98.63,99.14,21508.0,96.7562,97.2269,96.7268,97.2269,21508.0
2020-11-05 12:10:00,99.19,99.48,99.17,99.37,41697.0,97.2759,97.5603,97.2563,97.4525,41697.0
2020-11-05 12:15:00,99.35,99.57,99.31,99.33,13509.0,97.4329,97.6486,97.3936,97.4132,13509.0
2020-11-05 12:20:00,99.33,99.42,99.09,99.19,10072.0,97.4132,97.5015,97.1779,97.2759,10072.0
2020-11-05 12:25:00,99.28,99.35,99.15,99.15,8413.0,97.3642,97.4329,97.2367,97.2367,8413.0
2020-11-05 12:30:00,99.16,99.17,99.01,99.05,8012.0,97.2465,97.2563,97.0994,97.1386,8012.0
2020-11-05 12:35:00,99.06,99.37,99.02,99.32,10770.0,97.1485,97.4525,97.1092,97.4034,10770.0
2020-11-05 12:40:00,99.33,99.45,99.21,99.39,7113.0,97.4132,97.5309,97.2956,97.4721,7113.0
2020-11-05 12:45:00,99.39,99.5,99.29,99.47,7219.0,97.4721,97.58,97.374,97.5505,7219.0
2020-11-05 12:50:00,99.48,99.58,99.38,99.43,6548.0,97.5603,97.6584,97.4623,97.5113,6548.0
2020-11-05 12:55:00,99.41,99.5,99.19,99.23,7892.0,97.4917,97.58,97.2759,97.3152,7892.0
2020-11-05 13:00:00,99.37,99.79,99.33,99.66,14350.0,97.4525,97.8644,97.4132,97.7369,14350.0
2020-11-05 13:05:00,99.68,99.76,99.6,99.73,5135.0,97.7565,97.8349,97.678,97.8055,5135.0
2020-11-05 13:10:00,99.73,99.75,99.57,99.61,9778.0,97.8055,97.8251,97.6486,97.6878,9778.0
2020-11-05 13:15:00,99.58,99.59,99.4,99.4,14043.0,97.6584,97.6682,97.4819,97.4819,14043.0
2020-11-05 13:20:00,99.4,99.6,99.36,99.51,10978.0,97.4819,97.678,97.4427,97.5898,10978.0
2020-11-05 13:25:00,99.57,99.65,99.55,99.59,5247.0,97.6486,97.7271,97.629,97.6682,5247.0
2020-11-05 13:30:00,99.58,99.63,99.42,99.57,8699.0,97.6584,97.7075,97.5015,97.6486,8699.0
2020-11-05 13:35:00,99.55,99.7,99.55,99.65,3964.0,97.629,97.7761,97.629,97.7271,3964.0
2020-11-05 13:40:00,99.62,99.76,99.6,99.73,13124.0,97.6976,97.8349,97.678,97.8055,13124.0
2020-11-05 13:45:00,99.76,99.92,99.71,99.84,11908.0,97.8349,97.9919,97.7859,97.9134,11908.0
2020-11-05 13:50:00,99.84,99.97,99.82,99.93,12514.0,97.9134,98.0409,97.8938,98.0017,12514.0
2020-11-05 13:55:00,99.93,100.29,99.91,100.14,32770.0,98.0017,98.3547,97.9821,98.2076,32770.0
2020-11-05 14:00:00,100.14,100.35,100.01,100.02,19255.0,98.2076,98.4136,98.0801,98.0899,19255.0
2020-11-05 14:05:00,99.95,99.95,99.61,99.7,23757.0,98.0213,98.0213,97.6878,97.7761,23757.0
2020-11-05 14:10:00,99.7,99.95,99.7,99.84,5317.0,97.7761,98.0213,97.7761,97.9134,5317.0
2020-11-05 14:15:00,99.84,99.92,99.75,99.85,4927.0,97.9134,97.9919,97.8251,97.9232,4927.0
2020-11-05 14:20:00,99.78,99.98,99.76,99.86,10372.0,97.8546,98.0507,97.8349,97.933,10372.0
2020-11-05 14:25:00,99.87,100.02,99.83,99.96,11240.0,97.9428,98.0899,97.9036,98.0311,11240.0
2020-11-05 14:30:00,99.95,100.2,99.95,100.07,16009.0,98.0213,98.2665,98.0213,98.139,16009.0
2020-11-05 14:35:00,100.07,100.07,99.67,99.82,15181.0,98.139,98.139,97.7467,97.8938,15181.0
2020-11-05 14:40:00,99.82,99.95,99.78,99.88,4540.0,97.8938,98.0213,97.8546,97.9526,4540.0
2020-11-05 14:45:00,99.87,99.87,99.6,99.67,8544.0,97.9428,97.9428,97.678,97.7467,8544.0
2020-11-05 14:50:00,99.6,99.68,99.41,99.61,11227.0,97.678,97.7565,97.4917,97.6878,11227.0
2020-11-05 14:55:00,99.67,99.71,99.5,99.71,6705.0,97.7467,97.7859,97.58,97.7859,6705.0
2020-11-05 15:00:00,99.7,99.84,99.66,99.67,9139.0,97.7761,97.9134,97.7369,97.7467,9139.0
2020-11-05 15:05:00,99.65,99.68,99.48,99.5,6092.0,97.7271,97.7565,97.5603,97.58,6092.0
2020-11-05 15:10:00,99.52,99.57,99.09,99.13,17053.0,97.5996,97.6486,97.1779,97.2171,17053.0
2020-11-05 15:15:00,99.13,99.18,99.06,99.1,9784.0,97.2171,97.2661,97.1485,97.1877,9784.0
2020-11-05 15:20:00,99.1,99.28,99.09,99.22,10290.0,97.1877,97.3642,97.1779,97.3054,10290.0
2020-11-05 15:25:00,99.23,99.28,99.16,99.23,12834.0,97.3152,97.3642,97.2465,97.3152,12834.0
2020-11-05 15:30:00,99.23,99.34,99.15,99.18,31372.0,97.3152,97.4231,97.2367,97.2661,31372.0
2020-11-05 15:35:00,99.18,99.2,98.9,98.95,23534.0,97.2661,97.2858,96.9915,97.0406,23534.0
2020-11-05 15:40:00,98.92,99.06,98.72,98.81,34385.0,97.0112,97.1485,96.815,96.9033,34385.0
2020-11-05 15:45:00,98.81,98.85,98.7,98.81,26570.0,96.9033,96.9425,96.7954,96.9033,26570.0
2020-11-05 15:50:00,98.8,99.29,98.78,99.29,58914.0,96.8935,97.374,96.8739,97.374,58914.0
2020-11-05 15:55:00,99.27,99.46,99.17,99.25,68573.0,97.3544,97.5407,97.2563,97.3348,68573.0
2020-11-06 09:30:00,98.83,99.57,98.35,99.57,30301.0,96.9229,97.6486,96.4522,97.6486,30301.0
2020-11-06 09:35:00,99.47,99.47,98.3,98.3,8878.0,97.5505,97.5505,96.4031,96.4031,8878.0
2020-11-06 09:40:00,98.34,98.62,98.0,98.62,7328.0,96.4423,96.7169,96.1089,96.7169,7328.0
2020-11-06 09:45:00,98.76,99.17,98.59,99.02,23615.0,96.8542,97.2563,96.6875,97.1092,23615.0
2020-11-06 09:50:00,98.94,99.13,98.86,99.13,11991.0,97.0308,97.2171,96.9523,97.2171,11991.0
2020-11-06 09:55:00,99.06,99.11,98.76,98.78,19686.0,97.1485,97.1975,96.8542,96.8739,19686.0
2020-11-06 10:00:00,98.84,99.2,98.76,99.2,10568.0,96.9327,97.2858,96.8542,97.2858,10568.0
2020-11-06 10:05:00,99.25,99.66,99.25,99.54,6222.0,97.3348,97.7369,97.3348,97.6192,6222.0
2020-11-06 10:10:00,99.58,99.97,99.57,99.92,15197.0,97.6584,98.0409,97.6486,97.9919,15197.0
2020-11-06 10:15:00,99.86,100.36,99.86,100.04,27843.0,97.933,98.4234,97.933,98.1095,27843.0
2020-11-06 10:20:00,100.09,100.14,99.9,100.07,11049.0,98.1586,98.2076,97.9722,98.139,11049.0
2020-11-06 10:25:00,100.1,100.23,100.1,100.1,2781.0,98.1684,98.2959,98.1684,98.1684,2781.0
2020-11-06 10:30:00,100.09,100.09,99.92,99.95,6835.0,98.1586,98.1586,97.9919,98.0213,6835.0
2020-11-06 10:35:00,99.94,100.02,99.79,99.82,10996.0,98.0115,98.0899,97.8644,97.8938,10996.0
2020-11-06 10:40:00,99.79,99.92,99.71,99.92,4260.0,97.8644,97.9919,97.7859,97.9919,4260.0
2020-11-06 10:45:00,99.87,99.9,99.71,99.89,9105.0,97.9428,97.9722,97.7859,97.9624,9105.0
2020-11-06 10:50:00,99.91,100.21,99.91,100.07,9503.0,97.9821,98.2763,97.9821,98.139,9503.0
2020-11-06 10:55:00,100.04,100.19,99.55,99.59,45185.0,98.1095,98.2566,97.629,97.6682,45185.0
2020-11-06 11:00:00,99.65,99.74,99.46,99.52,51463.0,97.7271,97.8153,97.5407,97.5996,51463.0
2020-11-06 11:05:00,99.47,99.9,99.38,99.5,29330.0,97.5505,97.9722,97.4623,97.58,29330.0
2020-11-06 11:10:00,99.5,99.52,98.69,98.84,51798.0,97.58,97.5996,96.7856,96.9327,51798.0
2020-11-06 11:15:00,98.73,99.09,98.67,99.03,6808.0,96.8248,97.1779,96.766,97.119,6808.0
2020-11-06 11:20:00,98.79,99.35,98.79,99.29,8900.0,96.8837,97.4329,96.8837,97.374,8900.0
2020-11-06 11:25:00,99.37,99.53,99.0,99.46,11295.0,97.4525,97.6094,97.0896,97.5407,11295.0
2020-11-06 11:30:00,99.58,99.63,99.32,99.39,19781.0,97.6584,97.7075,97.4034,97.4721,19781.0
2020-11-06 11:35:00,99.43,99.72,99.25,99.72,17845.0,97.5113,97.7957,97.3348,97.7957,17845.0
2020-11-06 11:40:00,99.75,99.88,99.61,99.7,6520.0,97.8251,97.9526,97.6878,97.7761,6520.0
2020-11-06 11:45:00,99.72,99.89,99.71,99.75,3640.0,97.7957,97.9624,97.7859,97.8251,3640.0
2020-11-06 11:50:00,99.72,99.92,99.72,99.78,6658.0,97.7957,97.9919,97.7957,97.8546,6658.0
2020-11-06 11:55:00,99.73,99.75,99.59,99.64,5473.0,97.8055,97.8251,97.6682,97.7173,5473.0
2020-11-06 12:00:00,99.6,99.81,99.6,99.69,2879.0,97.678,97.884,97.678,97.7663,2879.0
2020-11-06 12:05:00,99.73,99.8,99.67,99.77,3125.0,97.8055,97.8742,97.7467,97.8448,3125.0
2020-11-06 12:10:00,99.75,99.8,99.59,99.66,5967.0,97.8251,97.8742,97.6682,97.7369,5967.0
2020-11-06 12:15:00,99.7,99.7,99.43,99.54,3619.0,97.7761,97.7761,97.5113,97.6192,3619.0
2020-11-06 12:20:00,99.55,99.66,99.47,99.54,2728.0,97.629,97.7369,97.5505,97.6192,2728.0
2020-11-06 12:25:00,99.54,99.63,99.47,99.57,6400.0,97.6192,97.7075,97.5505,97.6486,6400.0
2020-11-06 12:30:00,99.58,99.86,99.58,99.73,4581.0,97.6584,97.933,97.6584,97.8055,4581.0
2020-11-06 12:35:00,99.69,99.69,99.48,99.69,6339.0,97.7663,97.7663,97.5603,97.7663,6339.0
2020-11-06 12:40:00,99.68,99.75,99.55,99.69,5617.0,97.7565,97.8251,97.629,97.7663,5617.0
2020-11-06 12:45:00,99.7,99.82,99.61,99.8,5301.0,97.7761,97.8938,97.6878,97.8742,5301.0
2020-11-06 12:50:00,99.75,99.88,99.69,99.78,7009.0,97.8251,97.9526,97.7663,97.8546,7009.0
2020-11-06 12:55:00,99.8,99.9,99.77,99.87,3157.0,97.8742,97.9722,97.8448,97.9428,3157.0
2020-11-06 13:00:00,99.86,99.98,99.74,99.98,5400.0,97.933,98.0507,97.8153,98.0507,5400.0
2020-11-06 13:05:00,99.98,99.99,99.8,99.91,3499.0,98.0507,98.0605,97.8742,97.9821,3499.0
2020-11-06 13:10:00,99.95,100.01,99.91,99.94,8896.0,98.0213,98.0801,97.9821,98.0115,8896.0
2020-11-06 13:15:00,99.93,99.96,99.84,99.93,6878.0,98.0017,98.0311,97.9134,98.0017,6878.0
2020-11-06 13:20:00,99.89,99.92,99.74,99.86,4651.0,97.9624,97.9919,97.8153,97.933,4651.0
2020-11-06 13:25:00,99.86,99.97,99.86,99.95,2099.0,97.933,98.0409,97.933,98.0213,2099.0
2020-11-06 13:30:00,99.92,99.95,99.89,99.93,4372.0,97.9919,98.0213,97.9624,98.0017,4372.0
2020-11-06 13:35:00,99.9,100.0,99.89,99.99,8660.0,97.9722,98.0703,97.9624,98.0605,8660.0
2020-11-06 13:40:00,99.98,100.01,99.93,100.0,7017.0,98.0507,98.0801,98.0017,98.0703,7017.0
2020-11-06 13:45:00,99.98,100.06,99.93,100.02,5369.0,98.0507,98.1292,98.0017,98.0899,5369.0
2020-11-06 13:50:00,99.93,99.93,99.84,99.84,2556.0,98.0017,98.0017,97.9134,97.9134,2556.0
2020-11-06 13:55:00,99.87,100.02,99.81,99.95,14358.0,97.9428,98.0899,97.884,98.0213,14358.0
2020-11-06 14:00:00,99.93,100.01,99.85,99.91,4442.0,98.0017,98.0801,97.9232,97.9821,4442.0
2020-11-06 14:05:00,99.95,100.16,99.95,100.13,25651.0,98.0213,98.2272,98.0213,98.1978,25651.0
2020-11-06 14:10:00,100.1,100.18,100.09,100.15,6191.0,98.1684,98.2468,98.1586,98.2174,6191.0
2020-11-06 14:15:00,100.13,100.15,99.8,99.8,3905.0,98.1978,98.2174,97.8742,97.8742,3905.0
2020-11-06 14:20:00,99.82,100.05,99.73,100.03,10055.0,97.8938,98.1193,97.8055,98.0997,10055.0
2020-11-06 14:25:00,100.01,100.01,99.91,99.91,4426.0,98.0801,98.0801,97.9821,97.9821,4426.0
2020-11-06 14:30:00,99.94,100.07,99.91,100.04,4815.0,98.0115,98.139,97.9821,98.1095,4815.0
2020-11-06 14:35:00,100.04,100.12,100.03,100.06,4047.0,98.1095,98.188,98.0997,98.1292,4047.0
2020-11-06 14:40:00,100.06,100.06,99.89,99.9,6800.0,98.1292,98.1292,97.9624,97.9722,6800.0
2020-11-06 14:45:00,99.9,99.96,99.86,99.92,20541.0,97.9722,98.0311,97.933,97.9919,20541.0
2020-11-06 14:50:00,99.93,100.06,99.9,99.9,10520.0,98.0017,98.1292,97.9722,97.9722,10520.0
2020-11-06 14:55:00,99.93,99.93,99.7,99.76,15219.0,98.0017,98.0017,97.7761,97.8349,15219.0
2020-11-06 15:00:00,99.72,99.72,99.54,99.68,11450.0,97.7957,97.7957,97.6192,97.7565,11450.0
2020-11-06 15:05:00,99.68,99.79,99.68,99.69,7373.0,97.7565,97.8644,97.7565,97.7663,7373.0
2020-11-06 15:10:00,99.68,99.92,99.68,99.83,5646.0,97.7565,97.9919,97.7565,97.9036,5646.0
2020-11-06 15:15:00,99.88,99.89,99.73,99.75,5810.0,97.9526,97.9624,97.8055,97.8251,5810.0
2020-11-06 15:20:00,99.73,99.94,99.73,99.91,8815.0,97.8055,98.0115,97.8055,97.9821,8815.0
2020-11-06 15:25:00,99.9,100.08,99.88,100.03,17927.0,97.9722,98.1488,97.9526,98.0997,17927.0
2020-11-06 15:30:00,100.02,100.29,100.0,100.22,16689.0,98.0899,98.3547,98.0703,98.2861,16689.0
2020-11-06 15:35:00,100.18,100.26,100.05,100.26,11527.0,98.2468,98.3253,98.1193,98.3253,11527.0
2020-11-06 15:40:00,100.26,100.39,100.22,100.31,22119.0,98.3253,98.4528,98.2861,98.3743,22119.0
2020-11-06 15:45:00,100.29,100.69,100.26,100.66,32707.0,98.3547,98.747,98.3253,98.7176,32707.0
2020-11-06 15:50:00,100.67,100.74,100.39,100.59,40414.0,98.7274,98.796,98.4528,98.6489,40414.0
2020-11-06 15:55:00,100.59,100.59,100.23,100.26,60919.0,98.6489,98.6489,98.2959,98.3253,60919.0
2020-11-09 09:30:00,104.88,105.27,104.24,104.7,119590.0,102.8561,103.2386,102.2285,102.6796,119590.0
2020-11-09 09:35:00,104.69,104.78,104.31,104.45,37461.0,102.6698,102.7581,102.2971,102.4344,37461.0
2020-11-09 09:40:00,104.48,104.93,104.38,104.92,30547.0,102.4639,102.9052,102.3658,102.8954,30547.0
2020-11-09 09:45:00,104.96,105.27,104.61,104.82,12421.0,102.9346,103.2386,102.5914,102.7973,12421.0
2020-11-09 09:50:00,104.61,104.61,103.96,104.23,32945.0,102.5914,102.5914,101.9539,102.2187,32945.0
2020-11-09 09:55:00,104.16,104.73,104.02,104.37,59315.0,102.15,102.709,102.0127,102.356,59315.0
2020-11-09 10:00:00,104.5,104.93,104.39,104.86,60658.0,102.4835,102.9052,102.3756,102.8365,60658.0
2020-11-09 10:05:00,104.75,104.94,104.5,104.94,25234.0,102.7287,102.915,102.4835,102.915,25234.0
2020-11-09 10:10:00,104.93,105.0,104.55,104.71,30192.0,102.9052,102.9738,102.5325,102.6894,30192.0
2020-11-09 10:15:00,104.75,105.08,104.68,105.0,40987.0,102.7287,103.0523,102.66,102.9738,40987.0
2020-11-09 10:20:00,105.0,105.0,104.68,104.89,16958.0,102.9738,102.9738,102.66,102.866,16958.0
2020-11-09 10:25:00,104.98,105.3,104.95,105.09,26974.0,102.9542,103.268,102.9248,103.0621,26974.0
2020-11-09 10:30:00,105.2,105.45,105.1,105.26,13301.0,103.17,103.4151,103.0719,103.2288,13301.0
2020-11-09 10:35:00,105.29,105.61,105.07,105.21,14554.0,103.2582,103.5721,103.0425,103.1798,14554.0
2020-11-09 10:40:00,105.35,105.52,105.14,105.52,13208.0,103.3171,103.4838,103.1111,103.4838,13208.0
2020-11-09 10:45:00,105.41,105.53,104.9,105.02,10920.0,103.3759,103.4936,102.8758,102.9934,10920.0
2020-11-09 10:50:00,104.98,105.34,104.85,105.34,17166.0,102.9542,103.3073,102.8267,103.3073,17166.0
2020-11-09 10:55:00,105.25,105.52,104.93,105.45,10052.0,103.219,103.4838,102.9052,103.4151,10052.0
2020-11-09 11:00:00,105.52,105.62,105.06,105.14,18971.0,103.4838,103.5819,103.0327,103.1111,18971.0
2020-11-09 11:05:00,105.16,105.21,104.66,105.17,27916.0,103.1307,103.1798,102.6404,103.1405,27916.0
2020-11-09 11:10:00,105.17,105.29,104.95,105.17,10231.0,103.1405,103.2582,102.9248,103.1405,10231.0
2020-11-09 11:15:00,105.16,105.35,105.04,105.35,16499.0,103.1307,103.3171,103.0131,103.3171,16499.0
2020-11-09 11:20:00,105.33,105.45,105.2,105.3,12849.0,103.2975,103.4151,103.17,103.268,12849.0
2020-11-09 11:25:00,105.33,105.4,105.01,105.19,10881.0,103.2975,103.3661,102.9836,103.1602,10881.0
2020-11-09 11:30:00,105.19,105.36,105.0,105.28,14743.0,103.1602,103.3269,102.9738,103.2484,14743.0
2020-11-09 11:35:00,105.35,105.42,105.17,105.34,12333.0,103.3171,103.3857,103.1405,103.3073,12333.0
2020-11-09 11:40:00,105.33,105.34,104.68,104.88,40297.0,103.2975,103.3073,102.66,102.8561,40297.0
2020-11-09 11:45:00,104.93,104.93,104.55,104.65,27130.0,102.9052,102.9052,102.5325,102.6306,27130.0
2020-11-09 11:50:00,104.6,104.78,104.34,104.71,14614.0,102.5815,102.7581,102.3266,102.6894,14614.0
2020-11-09 11:55:00,104.74,104.74,104.28,104.28,6401.0,102.7188,102.7188,102.2677,102.2677,6401.0
2020-11-09 12:00:00,104.36,104.4,103.9,104.02,5927.0,102.3462,102.3854,101.8951,102.0127,5927.0
2020-11-09 12:05:00,104.2,104.5,104.06,104.44,36463.0,102.1893,102.4835,102.052,102.4246,36463.0
2020-11-09 12:10:00,104.37,104.42,103.92,103.98,9123.0,102.356,102.405,101.9147,101.9735,9123.0
2020-11-09 12:15:00,103.89,103.89,103.59,103.65,14666.0,101.8852,101.8852,101.591,101.6499,14666.0
2020-11-09 12:20:00,103.59,103.98,103.58,103.98,6106.0,101.591,101.9735,101.5812,101.9735,6106.0
2020-11-09 12:25:00,103.94,104.0,103.57,103.77,7267.0,101.9343,101.9931,101.5714,101.7676,7267.0
2020-11-09 12:30:00,103.77,103.93,103.61,103.84,12595.0,101.7676,101.9245,101.6107,101.8362,12595.0
2020-11-09 12:35:00,103.78,103.92,103.65,103.73,13125.0,101.7774,101.9147,101.6499,101.7283,13125.0
2020-11-09 12:40:00,103.79,103.89,103.54,103.71,6943.0,101.7872,101.8852,101.542,101.7087,6943.0
2020-11-09 12:45:00,103.71,103.76,103.31,103.32,9447.0,101.7087,101.7578,101.3164,101.3262,9447.0
2020-11-09 12:50:00,103.31,103.62,103.31,103.5,5007.0,101.3164,101.6205,101.3164,101.5028,5007.0
2020-11-09 12:55:00,103.49,103.93,103.4,103.87,10020.0,101.493,101.9245,101.4047,101.8656,10020.0
2020-11-09 13:00:00,103.93,104.1,103.88,103.89,6186.0,101.9245,102.0912,101.8754,101.8852,6186.0
2020-11-09 13:05:00,104.01,104.07,103.84,103.84,6213.0,102.0029,102.0618,101.8362,101.8362,6213.0
2020-11-09 13:10:00,103.9,104.06,103.78,103.83,4876.0,101.8951,102.052,101.7774,101.8264,4876.0
2020-11-09 13:15:00,103.75,103.82,103.4,103.48,4352.0,101.748,101.8166,101.4047,101.4832,4352.0
2020-11-09 13:20:00,103.4,103.45,103.25,103.31,2512.0,101.4047,101.4537,101.2576,101.3164,2512.0
2020-11-09 13:25:00,103.38,103.6,103.32,103.56,16586.0,101.3851,101.6008,101.3262,101.5616,16586.0
2020-11-09 13:30:00,103.63,103.77,103.57,103.66,10560.0,101.6303,101.7676,101.5714,101.6597,10560.0
2020-11-09 13:35:00,103.65,103.88,103.58,103.83,6354.0,101.6499,101.8754,101.5812,101.8264,6354.0
2020-11-09 13:40:00,103.78,103.81,103.5,103.51,13185.0,101.7774,101.8068,101.5028,101.5126,13185.0
2020-11-09 13:45:00,103.51,103.84,103.49,103.84,9023.0,101.5126,101.8362,101.493,101.8362,9023.0
2020-11-09 13:50:00,103.8,103.85,103.65,103.67,12196.0,101.797,101.846,101.6499,101.6695,12196.0
2020-11-09 13:55:00,103.61,103.85,103.45,103.68,10720.0,101.6107,101.846,101.4537,101.6793,10720.0
2020-11-09 14:00:00,103.7,103.78,103.56,103.66,6699.0,101.6989,101.7774,101.5616,101.6597,6699.0
2020-11-09 14:05:00,103.63,103.66,103.38,103.4,5581.0,101.6303,101.6597,101.3851,101.4047,5581.0
2020-11-09 14:10:00,103.38,103.53,103.2,103.4,19889.0,101.3851,101.5322,101.2086,101.4047,19889.0
2020-11-09 14:15:00,103.4,103.49,102.78,102.78,18986.0,101.4047,101.493,100.7967,100.7967,18986.0
2020-11-09 14:20:00,102.78,102.87,102.5,102.54,12141.0,100.7967,100.8849,100.5221,100.5613,12141.0
2020-11-09 14:25:00,102.5,102.78,102.5,102.61,6616.0,100.5221,100.7967,100.5221,100.6299,6616.0
2020-11-09 14:30:00,102.5,102.61,102.06,102.38,26047.0,100.5221,100.6299,100.0906,100.4044,26047.0
2020-11-09 14:35:00,102.38,102.78,102.36,102.78,12656.0,100.4044,100.7967,100.3848,100.7967,12656.0
2020-11-09 14:40:00,102.82,103.18,102.68,103.04,8392.0,100.8359,101.189,100.6986,101.0517,8392.0
2020-11-09 14:45:00,103.02,103.07,102.84,103.03,5223.0,101.032,101.0811,100.8555,101.0418,5223.0
2020-11-09 14:50:00,102.97,103.02,102.8,102.84,6001.0,100.983,101.032,100.8163,100.8555,6001.0
2020-11-09 14:55:00,102.78,103.0,102.68,102.95,14568.0,100.7967,101.0124,100.6986,100.9634,14568.0
2020-11-09 15:00:00,102.9,103.12,102.86,103.04,7739.0,100.9144,101.1301,100.8751,101.0517,7739.0
2020-11-09 15:05:00,102.95,103.1,102.72,103.1,8671.0,100.9634,101.1105,100.7378,101.1105,8671.0
2020-11-09 15:10:00,103.11,103.14,102.93,102.96,9540.0,101.1203,101.1497,100.9438,100.9732,9540.0
2020-11-09 15:15:00,102.97,103.15,102.93,102.93,7422.0,100.983,101.1595,100.9438,100.9438,7422.0
2020-11-09 15:20:00,102.88,102.88,102.7,102.78,13255.0,100.8947,100.8947,100.7182,100.7967,13255.0
2020-11-09 15:25:00,102.81,102.81,102.29,102.33,9322.0,100.8261,100.8261,100.3161,100.3554,9322.0
2020-11-09 15:30:00,102.32,102.65,102.32,102.37,10975.0,100.3455,100.6692,100.3455,100.3946,10975.0
2020-11-09 15:35:00,102.4,102.57,102.29,102.56,13593.0,100.424,100.5907,100.3161,100.5809,13593.0
2020-11-09 15:40:00,102.55,102.56,102.27,102.41,23338.0,100.5711,100.5809,100.2965,100.4338,23338.0
2020-11-09 15:45:00,102.45,102.52,102.28,102.48,25895.0,100.473,100.5417,100.3063,100.5025,25895.0
2020-11-09 15:50:00,102.43,102.52,101.74,102.11,90976.0,100.4534,100.5417,99.7767,100.1396,90976.0
2020-11-09 15:55:00,102.15,102.15,101.28,101.57,111965.0,100.1788,100.1788,99.3256,99.61,111965.0
2020-11-10 09:30:00,101.99,102.08,101.01,101.75,51822.0,100.0219,100.1102,99.0608,99.7865,51822.0
2020-11-10 09:35:00,101.73,101.96,101.06,101.1,21480.0,99.7669,99.9925,99.1099,99.1491,21480.0
2020-11-10 09:40:00,100.9,101.32,100.63,100.78,27206.0,98.9529,99.3648,98.6882,98.8353,27206.0
2020-11-10 09:45:00,100.7,101.24,100.38,101.1,20322.0,98.7568,99.2864,98.443,99.1491,20322.0
2020-11-10 09:50:00,101.09,101.46,100.87,101.0,15297.0,99.1393,99.5021,98.9235,99.051,15297.0
2020-11-10 09:55:00,101.04,101.29,100.94,101.16,15263.0,99.0902,99.3354,98.9922,99.2079,15263.0
2020-11-10 10:00:00,101.16,101.46,100.86,101.44,26363.0,99.2079,99.5021,98.9137,99.4825,26363.0
2020-11-10 10:05:00,101.42,101.42,100.78,101.03,42229.0,99.4629,99.4629,98.8353,99.0804,42229.0
2020-11-10 10:10:00,101.09,101.28,100.84,100.94,17863.0,99.1393,99.3256,98.8941,98.9922,17863.0
2020-11-10 10:15:00,100.82,100.88,100.4,100.44,15683.0,98.8745,98.9333,98.4626,98.5018,15683.0
2020-11-10 10:20:00,100.43,100.49,100.01,100.2,15789.0,98.492,98.5509,98.0801,98.2665,15789.0
2020-11-10 10:25:00,100.22,100.28,99.84,100.02,19503.0,98.2861,98.3449,97.9134,98.0899,19503.0
2020-11-10 10:30:00,99.98,100.08,99.73,99.75,28564.0,98.0507,98.1488,97.8055,97.8251,28564.0
2020-11-10 10:35:00,99.75,99.85,99.42,99.5,21473.0,97.8251,97.9232,97.5015,97.58,21473.0
2020-11-10 10:40:00,99.55,99.84,99.46,99.56,35488.0,97.629,97.9134,97.5407,97.6388,35488.0
2020-11-10 10:45:00,99.55,99.7,99.36,99.69,23393.0,97.629,97.7761,97.4427,97.7663,23393.0
2020-11-10 10:50:00,99.69,100.03,99.53,100.02,32022.0,97.7663,98.0997,97.6094,98.0899,32022.0
2020-11-10 10:55:00,99.99,100.2,99.67,99.67,19621.0,98.0605,98.2665,97.7467,97.7467,19621.0
2020-11-10 11:00:00,99.7,100.03,99.6,100.03,5310.0,97.7761,98.0997,97.678,98.0997,5310.0
2020-11-10 11:05:00,100.03,100.07,99.74,99.89,5600.0,98.0997,98.139,97.8153,97.9624,5600.0
2020-11-10 11:10:00,99.88,100.12,99.79,100.01,9402.0,97.9526,98.188,97.8644,98.0801,9402.0
2020-11-10 11:15:00,99.81,99.95,99.65,99.78,7142.0,97.884,98.0213,97.7271,97.8546,7142.0
2020-11-10 11:20:00,99.82,99.91,99.54,99.87,4101.0,97.8938,97.9821,97.6192,97.9428,4101.0
2020-11-10 11:25:00,99.88,100.24,99.85,100.17,10331.0,97.9526,98.3057,97.9232,98.237,10331.0
2020-11-10 11:30:00,100.13,100.2,99.92,99.92,14058.0,98.1978,98.2665,97.9919,97.9919,14058.0
2020-11-10 11:35:00,99.88,99.96,99.7,99.9,4702.0,97.9526,98.0311,97.7761,97.9722,4702.0
2020-11-10 11:40:00,99.91,100.23,99.91,100.2,22648.0,97.9821,98.2959,97.9821,98.2665,22648.0
2020-11-10 11:45:00,100.15,100.32,100.1,100.28,26547.0,98.2174,98.3841,98.1684,98.3449,26547.0
2020-11-10 11:50:00,100.29,100.31,99.81,99.89,22951.0,98.3547,98.3743,97.884,97.9624,22951.0
2020-11-10 11:55:00,99.89,100.13,99.87,99.93,14084.0,97.9624,98.1978,97.9428,98.0017,14084.0
2020-11-10 12:00:00,99.94,100.43,99.92,100.24,16057.0,98.0115,98.492,97.9919,98.3057,16057.0
2020-11-10 12:05:00,100.17,100.31,100.08,100.17,9897.0,98.237,98.3743,98.1488,98.237,9897.0
2020-11-10 12:10:00,100.17,100.25,100.09,100.21,7200.0,98.237,98.3155,98.1586,98.2763,7200.0
2020-11-10 12:15:00,100.17,100.24,99.96,100.06,9269.0,98.237,98.3057,98.0311,98.1292,9269.0
2020-11-10 12:20:00,100.04,100.15,99.93,99.97,4731.0,98.1095,98.2174,98.0017,98.0409,4731.0
2020-11-10 12:25:00,99.9,99.99,99.56,99.62,2518.0,97.9722,98.0605,97.6388,97.6976,2518.0
2020-11-10 12:30:00,99.69,99.74,99.52,99.54,3972.0,97.7663,97.8153,97.5996,97.6192,3972.0
2020-11-10 12:35:00,99.48,99.48,99.17,99.17,7362.0,97.5603,97.5603,97.2563,97.2563,7362.0
2020-11-10 12:40:00,99.2,99.33,99.18,99.28,4100.0,97.2858,97.4132,97.2661,97.3642,4100.0
2020-11-10 12:45:00,99.22,99.38,99.16,99.37,5501.0,97.3054,97.4623,97.2465,97.4525,5501.0
2020-11-10 12:50:00,99.23,99.36,99.11,99.17,4158.0,97.3152,97.4427,97.1975,97.2563,4158.0
2020-11-10 12:55:00,99.19,99.2,98.87,98.87,6658.0,97.2759,97.2858,96.9621,96.9621,6658.0
2020-11-10 13:00:00,98.9,98.92,98.79,98.91,34577.0,96.9915,97.0112,96.8837,97.0013,34577.0
2020-11-10 13:05:00,98.9,98.91,98.68,98.68,6557.0,96.9915,97.0013,96.7758,96.7758,6557.0
2020-11-10 13:10:00,98.73,98.73,98.37,98.38,9274.0,96.8248,96.8248,96.4718,96.4816,9274.0
2020-11-10 13:15:00,98.38,98.42,98.14,98.28,11941.0,96.4816,96.5208,96.2462,96.3835,11941.0
2020-11-10 13:20:00,98.3,98.31,97.86,97.94,15476.0,96.4031,96.4129,95.9716,96.0501,15476.0
2020-11-10 13:25:00,97.99,98.06,97.8,98.03,10303.0,96.0991,96.1678,95.9128,96.1383,10303.0
2020-11-10 13:30:00,97.99,97.99,97.51,97.51,14486.0,96.0991,96.0991,95.6284,95.6284,14486.0
2020-11-10 13:35:00,97.56,97.96,97.48,97.92,15078.0,95.6774,96.0697,95.5989,96.0305,15078.0
2020-11-10 13:40:00,97.97,98.24,97.95,98.24,6600.0,96.0795,96.3443,96.0599,96.3443,6600.0
2020-11-10 13:45:00,98.16,98.16,97.9,97.93,5941.0,96.2658,96.2658,96.0108,96.0403,5941.0
2020-11-10 13:50:00,97.93,98.2,97.9,98.09,13097.0,96.0403,96.305,96.0108,96.1972,13097.0
2020-11-10 13:55:00,98.09,98.24,98.04,98.18,15831.0,96.1972,96.3443,96.1481,96.2854,15831.0
2020-11-10 14:00:00,98.17,98.3,97.98,98.22,16669.0,96.2756,96.4031,96.0893,96.3247,16669.0
2020-11-10 14:05:00,98.32,98.37,98.24,98.31,6585.0,96.4227,96.4718,96.3443,96.4129,6585.0
2020-11-10 14:10:00,98.3,98.3,97.87,97.98,7446.0,96.4031,96.4031,95.9814,96.0893,7446.0
2020-11-10 14:15:00,98.06,98.06,97.75,97.8,7182.0,96.1678,96.1678,95.8637,95.9128,7182.0
2020-11-10 14:20:00,97.87,98.28,97.79,98.23,18184.0,95.9814,96.3835,95.903,96.3345,18184.0
2020-11-10 14:25:00,98.23,98.3,97.81,97.83,4704.0,96.3345,96.4031,95.9226,95.9422,4704.0
2020-11-10 14:30:00,97.93,98.27,97.92,98.26,5821.0,96.0403,96.3737,96.0305,96.3639,5821.0
2020-11-10 14:35:00,98.22,98.48,98.0,98.48,5176.0,96.3247,96.5796,96.1089,96.5796,5176.0
2020-11-10 14:40:00,98.48,98.62,98.25,98.39,10441.0,96.5796,96.7169,96.3541,96.4914,10441.0
2020-11-10 14:45:00,98.38,98.59,98.3,98.43,8649.0,96.4816,96.6875,96.4031,96.5306,8649.0
2020-11-10 14:50:00,98.49,98.68,98.49,98.59,7097.0,96.5895,96.7758,96.5895,96.6875,7097.0
2020-11-10 14:55:00,98.67,98.8,98.6,98.69,7475.0,96.766,96.8935,96.6973,96.7856,7475.0
2020-11-10 15:00:00,98.71,98.76,98.37,98.38,6777.0,96.8052,96.8542,96.4718,96.4816,6777.0
2020-11-10 15:05:00,98.38,98.47,98.05,98.09,4898.0,96.4816,96.5698,96.1579,96.1972,4898.0
2020-11-10 15:10:00,98.1,98.26,98.01,98.1,8541.0,96.207,96.3639,96.1187,96.207,8541.0
2020-11-10 15:15:00,98.11,98.4,98.11,98.35,5589.0,96.2168,96.5012,96.2168,96.4522,5589.0
2020-11-10 15:20:00,98.35,98.44,98.17,98.26,5414.0,96.4522,96.5404,96.2756,96.3639,5414.0
2020-11-10 15:25:00,98.09,98.22,98.03,98.19,9551.0,96.1972,96.3247,96.1383,96.2952,9551.0
2020-11-10 15:30:00,98.18,98.29,98.09,98.15,11575.0,96.2854,96.3933,96.1972,96.256,11575.0
2020-11-10 15:35:00,98.15,98.23,98.04,98.1,11844.0,96.256,96.3345,96.1481,96.207,11844.0
2020-11-10 15:40:00,98.13,98.46,98.13,98.41,14499.0,96.2364,96.56,96.2364,96.511,14499.0
2020-11-10 15:45:00,98.37,98.44,98.18,98.42,22962.0,96.4718,96.5404,96.2854,96.5208,22962.0
2020-11-10 15:50:00,98.36,98.47,97.94,98.01,54455.0,96.462,96.5698,96.0501,96.1187,54455.0
2020-11-10 15:55:00,98.04,98.27,97.96,98.14,91169.0,96.1481,96.3737,96.0697,96.2462,91169.0
2020-11-11 09:30:00,99.64,100.47,99.48,100.2,21667.0,97.7173,98.5312,97.5603,98.2665,21667.0
2020-11-11 09:35:00,100.14,100.76,100.11,100.6,11839.0,98.2076,98.8156,98.1782,98.6587,11839.0
2020-11-11 09:40:00,100.69,100.99,100.46,100.92,13927.0,98.747,99.0412,98.5214,98.9726,13927.0
2020-11-11 09:45:00,100.99,101.25,100.78,100.78,13041.0,99.0412,99.2962,98.8353,98.8353,13041.0
2020-11-11 09:50:00,100.83,101.26,100.78,101.1,15146.0,98.8843,99.306,98.8353,99.1491,15146.0
2020-11-11 09:55:00,101.11,101.2,100.63,100.65,18652.0,99.1589,99.2472,98.6882,98.7078,18652.0
2020-11-11 10:00:00,100.74,100.95,100.48,100.54,10435.0,98.796,99.002,98.5411,98.5999,10435.0
2020-11-11 10:05:00,100.66,100.89,100.48,100.78,25511.0,98.7176,98.9431,98.5411,98.8353,25511.0
2020-11-11 10:10:00,100.77,100.78,100.23,100.36,12467.0,98.8255,98.8353,98.2959,98.4234,12467.0
2020-11-11 10:15:00,100.46,100.57,100.05,100.11,20372.0,98.5214,98.6293,98.1193,98.1782,20372.0
2020-11-11 10:20:00,100.05,100.35,99.95,100.16,8527.0,98.1193,98.4136,98.0213,98.2272,8527.0
2020-11-11 10:25:00,100.16,100.33,100.09,100.33,6901.0,98.2272,98.3939,98.1586,98.3939,6901.0
2020-11-11 10:30:00,100.33,100.49,100.33,100.35,4063.0,98.3939,98.5509,98.3939,98.4136,4063.0
2020-11-11 10:35:00,100.38,100.38,100.09,100.09,5752.0,98.443,98.443,98.1586,98.1586,5752.0
2020-11-11 10:40:00,100.03,100.03,99.9,99.97,6642.0,98.0997,98.0997,97.9722,98.0409,6642.0
2020-11-11 10:45:00,100.05,100.07,99.88,99.88,9648.0,98.1193,98.139,97.9526,97.9526,9648.0
2020-11-11 10:50:00,99.84,100.0,99.8,99.92,5500.0,97.9134,98.0703,97.8742,97.9919,5500.0
2020-11-11 10:55:00,99.98,100.05,99.92,100.01,12639.0,98.0507,98.1193,97.9919,98.0801,12639.0
2020-11-11 11:00:00,99.93,99.93,99.74,99.74,3961.0,98.0017,98.0017,97.8153,97.8153,3961.0
2020-11-11 11:05:00,99.76,99.85,99.6,99.78,19080.0,97.8349,97.9232,97.678,97.8546,19080.0
2020-11-11 11:10:00,99.78,100.03,99.75,99.93,5741.0,97.8546,98.0997,97.8251,98.0017,5741.0
2020-11-11 11:15:00,99.96,99.96,99.78,99.85,5794.0,98.0311,98.0311,97.8546,97.9232,5794.0
2020-11-11 11:20:00,99.85,99.91,99.76,99.83,6195.0,97.9232,97.9821,97.8349,97.9036,6195.0
2020-11-11 11:25:00,99.8,100.04,99.79,99.92,9128.0,97.8742,98.1095,97.8644,97.9919,9128.0
2020-11-11 11:30:00,99.94,100.04,99.89,100.0,8877.0,98.0115,98.1095,97.9624,98.0703,8877.0
2020-11-11 11:35:00,100.03,100.28,99.95,100.28,10865.0,98.0997,98.3449,98.0213,98.3449,10865.0
2020-11-11 11:40:00,100.33,100.56,100.31,100.47,18292.0,98.3939,98.6195,98.3743,98.5312,18292.0
2020-11-11 11:45:00,100.47,100.85,100.36,100.85,44446.0,98.5312,98.9039,98.4234,98.9039,44446.0
2020-11-11 11:50:00,100.85,101.04,100.78,100.98,22846.0,98.9039,99.0902,98.8353,99.0314,22846.0
2020-11-11 11:55:00,101.01,101.04,100.87,100.98,14360.0,99.0608,99.0902,98.9235,99.0314,14360.0
2020-11-11 12:00:00,101.0,101.0,100.5,100.74,44192.0,99.051,99.051,98.5607,98.796,44192.0
2020-11-11 12:05:00,100.72,100.89,100.55,100.65,34104.0,98.7764,98.9431,98.6097,98.7078,34104.0
2020-11-11 12:10:00,100.73,100.81,100.48,100.48,3713.0,98.7862,98.8647,98.5411,98.5411,3713.0
2020-11-11 12:15:00,100.54,100.54,100.36,100.46,7121.0,98.5999,98.5999,98.4234,98.5214,7121.0
2020-11-11 12:20:00,100.48,100.55,100.4,100.48,4853.0,98.5411,98.6097,98.4626,98.5411,4853.0
2020-11-11 12:25:00,100.44,100.46,100.35,100.4,6895.0,98.5018,98.5214,98.4136,98.4626,6895.0
2020-11-11 12:30:00,100.42,100.58,100.42,100.5,6049.0,98.4822,98.6391,98.4822,98.5607,6049.0
2020-11-11 12:35:00,100.45,100.48,100.31,100.46,45377.0,98.5116,98.5411,98.3743,98.5214,45377.0
2020-11-11 12:40:00,100.48,100.83,100.29,100.4,97735.0,98.5411,98.8843,98.3547,98.4626,97735.0
2020-11-11 12:45:00,100.4,100.54,100.17,100.19,26157.0,98.4626,98.5999,98.237,98.2566,26157.0
2020-11-11 12:50:00,100.15,100.25,100.09,100.14,8798.0,98.2174,98.3155,98.1586,98.2076,8798.0
2020-11-11 12:55:00,100.19,100.2,99.93,100.04,18445.0,98.2566,98.2665,98.0017,98.1095,18445.0
2020-11-11 13:00:00,100.07,100.46,100.07,100.31,12080.0,98.139,98.5214,98.139,98.3743,12080.0
2020-11-11 13:05:00,100.35,100.63,100.35,100.52,8948.0,98.4136,98.6882,98.4136,98.5803,8948.0
2020-11-11 13:10:00,100.51,100.6,100.47,100.6,4186.0,98.5705,98.6587,98.5312,98.6587,4186.0
2020-11-11 13:15:00,100.63,100.63,100.41,100.56,6581.0,98.6882,98.6882,98.4724,98.6195,6581.0
2020-11-11 13:20:00,100.61,100.67,100.5,100.63,2758.0,98.6685,98.7274,98.5607,98.6882,2758.0
2020-11-11 13:25:00,100.58,100.59,100.5,100.54,3506.0,98.6391,98.6489,98.5607,98.5999,3506.0
2020-11-11 13:30:00,100.54,100.72,100.54,100.62,3310.0,98.5999,98.7764,98.5999,98.6784,3310.0
2020-11-11 13:35:00,100.61,100.88,100.58,100.83,8954.0,98.6685,98.9333,98.6391,98.8843,8954.0
2020-11-11 13:40:00,100.82,100.89,100.8,100.81,5283.0,98.8745,98.9431,98.8549,98.8647,5283.0
2020-11-11 13:45:00,100.83,100.85,100.61,100.62,5159.0,98.8843,98.9039,98.6685,98.6784,5159.0
2020-11-11 13:50:00,100.64,100.82,100.61,100.81,9868.0,98.698,98.8745,98.6685,98.8647,9868.0
2020-11-11 13:55:00,100.82,100.89,100.75,100.79,5001.0,98.8745,98.9431,98.8058,98.8451,5001.0
2020-11-11 14:00:00,100.87,101.15,100.87,101.13,5611.0,98.9235,99.1981,98.9235,99.1785,5611.0
2020-11-11 14:05:00,101.02,101.25,100.98,101.15,5556.0,99.0706,99.2962,99.0314,99.1981,5556.0
2020-11-11 14:10:00,101.2,101.24,101.12,101.12,4029.0,99.2472,99.2864,99.1687,99.1687,4029.0
2020-11-11 14:15:00,101.07,101.14,101.02,101.13,5132.0,99.1197,99.1883,99.0706,99.1785,5132.0
2020-11-11 14:20:00,101.15,101.26,101.14,101.23,5288.0,99.1981,99.306,99.1883,99.2766,5288.0
2020-11-11 14:25:00,101.17,101.18,101.02,101.11,3968.0,99.2177,99.2275,99.0706,99.1589,3968.0
2020-11-11 14:30:00,101.1,101.35,101.07,101.32,11194.0,99.1491,99.3943,99.1197,99.3648,11194.0
2020-11-11 14:35:00,101.28,101.53,101.23,101.42,8000.0,99.3256,99.5708,99.2766,99.4629,8000.0
2020-11-11 14:40:00,101.43,101.54,101.34,101.5,11125.0,99.4727,99.5806,99.3845,99.5414,11125.0
2020-11-11 14:45:00,101.46,101.49,101.26,101.26,7900.0,99.5021,99.5316,99.306,99.306,7900.0
2020-11-11 14:50:00,101.29,101.38,101.23,101.33,8211.0,99.3354,99.4237,99.2766,99.3746,8211.0
2020-11-11 14:55:00,101.33,101.46,101.3,101.45,6226.0,99.3746,99.5021,99.3452,99.4923,6226.0
2020-11-11 15:00:00,101.48,101.66,101.47,101.54,5220.0,99.5218,99.6983,99.5119,99.5806,5220.0
2020-11-11 15:05:00,101.54,101.61,101.48,101.59,5454.0,99.5806,99.6492,99.5218,99.6296,5454.0
2020-11-11 15:10:00,101.56,101.64,101.49,101.64,5884.0,99.6002,99.6787,99.5316,99.6787,5884.0
2020-11-11 15:15:00,101.61,101.67,101.41,101.67,11531.0,99.6492,99.7081,99.4531,99.7081,11531.0
2020-11-11 15:20:00,101.63,101.63,101.34,101.42,9925.0,99.6689,99.6689,99.3845,99.4629,9925.0
2020-11-11 15:25:00,101.41,101.48,101.32,101.36,13481.0,99.4531,99.5218,99.3648,99.4041,13481.0
2020-11-11 15:30:00,101.34,101.4,101.22,101.24,11745.0,99.3845,99.4433,99.2668,99.2864,11745.0
2020-11-11 15:35:00,101.23,101.33,101.16,101.27,8935.0,99.2766,99.3746,99.2079,99.3158,8935.0
2020-11-11 15:40:00,101.22,101.22,101.06,101.19,12581.0,99.2668,99.2668,99.1099,99.2374,12581.0
2020-11-11 15:45:00,101.17,101.34,101.16,101.34,12536.0,99.2177,99.3845,99.2079,99.3845,12536.0
2020-11-11 15:50:00,101.35,101.47,101.18,101.2,30829.0,99.3943,99.5119,99.2275,99.2472,30829.0
2020-11-11 15:55:00,101.19,101.23,101.1,101.17,34427.0,99.2374,99.2766,99.1491,99.2177,34427.0
2020-11-12 09:30:00,102.12,102.13,101.51,101.89,35210.0,100.1494,100.1592,99.5512,99.9238,35210.0
2020-11-12 09:35:00,101.76,101.83,101.27,101.33,16772.0,99.7964,99.865,99.3158,99.3746,16772.0
2020-11-12 09:40:00,101.19,101.45,101.18,101.18,13176.0,99.2374,99.4923,99.2275,99.2275,13176.0
2020-11-12 09:45:00,101.1,101.11,100.5,100.56,12900.0,99.1491,99.1589,98.5607,98.6195,12900.0
2020-11-12 09:50:00,100.67,101.05,100.67,100.98,6288.0,98.7274,99.1001,98.7274,99.0314,6288.0
2020-11-12 09:55:00,100.98,101.02,100.66,100.8,7185.0,99.0314,99.0706,98.7176,98.8549,7185.0
2020-11-12 10:00:00,100.79,100.93,100.64,100.93,26421.0,98.8451,98.9824,98.698,98.9824,26421.0
2020-11-12 10:05:00,100.93,101.02,100.77,100.77,3352.0,98.9824,99.0706,98.8255,98.8255,3352.0
2020-11-12 10:10:00,100.78,101.06,100.71,101.0,4325.0,98.8353,99.1099,98.7666,99.051,4325.0
2020-11-12 10:15:00,100.94,101.03,100.84,100.86,3700.0,98.9922,99.0804,98.8941,98.9137,3700.0
2020-11-12 10:20:00,100.76,100.8,100.59,100.62,12717.0,98.8156,98.8549,98.6489,98.6784,12717.0
2020-11-12 10:25:00,100.59,100.74,100.57,100.73,4450.0,98.6489,98.796,98.6293,98.7862,4450.0
2020-11-12 10:30:00,100.72,101.0,100.72,101.0,1995.0,98.7764,99.051,98.7764,99.051,1995.0
2020-11-12 10:35:00,101.01,101.34,101.0,101.28,3580.0,99.0608,99.3845,99.051,99.3256,3580.0
2020-11-12 10:40:00,101.4,101.5,101.22,101.22,3200.0,99.4433,99.5414,99.2668,99.2668,3200.0
2020-11-12 10:45:00,101.2,101.22,100.8,100.8,2560.0,99.2472,99.2668,98.8549,98.8549,2560.0
2020-11-12 10:50:00,100.79,100.82,100.61,100.73,14407.0,98.8451,98.8745,98.6685,98.7862,14407.0
2020-11-12 10:55:00,100.73,100.85,100.71,100.84,4005.0,98.7862,98.9039,98.7666,98.8941,4005.0
2020-11-12 11:00:00,100.84,100.94,100.82,100.82,5208.0,98.8941,98.9922,98.8745,98.8745,5208.0
2020-11-12 11:05:00,100.8,100.99,100.79,100.93,5046.0,98.8549,99.0412,98.8451,98.9824,5046.0
2020-11-12 11:10:00,101.0,101.0,100.81,100.94,3565.0,99.051,99.051,98.8647,98.9922,3565.0
2020-11-12 11:15:00,100.86,100.9,100.73,100.9,5147.0,98.9137,98.9529,98.7862,98.9529,5147.0
2020-11-12 11:20:00,100.89,100.92,100.68,100.7,3425.0,98.9431,98.9726,98.7372,98.7568,3425.0
2020-11-12 11:25:00,100.67,100.83,100.63,100.82,30797.0,98.7274,98.8843,98.6882,98.8745,30797.0
2020-11-12 11:30:00,100.81,100.81,100.46,100.46,29957.0,98.8647,98.8647,98.5214,98.5214,29957.0
2020-11-12 11:35:00,100.5,100.5,100.31,100.34,5663.0,98.5607,98.5607,98.3743,98.4038,5663.0
2020-11-12 11:40:00,100.33,100.35,100.22,100.31,6511.0,98.3939,98.4136,98.2861,98.3743,6511.0
2020-11-12 11:45:00,100.32,100.59,100.32,100.58,7735.0,98.3841,98.6489,98.3841,98.6391,7735.0
2020-11-12 11:50:00,100.57,100.67,100.56,100.67,1600.0,98.6293,98.7274,98.6195,98.7274,1600.0
2020-11-12 11:55:00,100.64,100.79,100.5,100.79,11758.0,98.698,98.8451,98.5607,98.8451,11758.0
2020-11-12 12:00:00,100.86,100.89,100.74,100.76,2976.0,98.9137,98.9431,98.796,98.8156,2976.0
2020-11-12 12:05:00,100.82,100.85,100.72,100.74,2800.0,98.8745,98.9039,98.7764,98.796,2800.0
2020-11-12 12:10:00,100.71,100.83,100.71,100.77,2146.0,98.7666,98.8843,98.7666,98.8255,2146.0
2020-11-12 12:15:00,100.73,100.89,100.69,100.82,3122.0,98.7862,98.9431,98.747,98.8745,3122.0
2020-11-12 12:20:00,100.84,100.84,100.76,100.77,900.0,98.8941,98.8941,98.8156,98.8255,900.0
2020-11-12 12:25:00,100.71,100.71,100.44,100.51,66971.0,98.7666,98.7666,98.5018,98.5705,66971.0
2020-11-12 12:30:00,100.54,100.74,100.52,100.68,2850.0,98.5999,98.796,98.5803,98.7372,2850.0
2020-11-12 12:35:00,100.73,100.75,100.55,100.59,2750.0,98.7862,98.8058,98.6097,98.6489,2750.0
2020-11-12 12:40:00,100.51,100.53,100.32,100.37,2049.0,98.5705,98.5901,98.3841,98.4332,2049.0
2020-11-12 12:45:00,100.37,100.37,100.07,100.12,6739.0,98.4332,98.4332,98.139,98.188,6739.0
2020-11-12 12:50:00,100.13,100.26,100.1,100.23,4095.0,98.1978,98.3253,98.1684,98.2959,4095.0
2020-11-12 12:55:00,100.29,100.41,100.15,100.4,16899.0,98.3547,98.4724,98.2174,98.4626,16899.0
2020-11-12 13:00:00,100.35,100.37,100.15,100.29,5481.0,98.4136,98.4332,98.2174,98.3547,5481.0
2020-11-12 13:05:00,100.24,100.25,100.16,100.21,5260.0,98.3057,98.3155,98.2272,98.2763,5260.0
2020-11-12 13:10:00,100.17,100.18,99.87,100.08,10044.0,98.237,98.2468,97.9428,98.1488,10044.0
2020-11-12 13:15:00,100.11,100.11,99.89,100.0,6971.0,98.1782,98.1782,97.9624,98.0703,6971.0
2020-11-12 13:20:00,99.95,100.1,99.9,99.95,11384.0,98.0213,98.1684,97.9722,98.0213,11384.0
2020-11-12 13:25:00,99.93,100.0,99.82,99.87,4130.0,98.0017,98.0703,97.8938,97.9428,4130.0
2020-11-12 13:30:00,99.81,100.15,99.81,100.15,4268.0,97.884,98.2174,97.884,98.2174,4268.0
2020-11-12 13:35:00,100.17,100.44,100.13,100.44,4595.0,98.237,98.5018,98.1978,98.5018,4595.0
2020-11-12 13:40:00,100.45,100.57,100.34,100.38,8476.0,98.5116,98.6293,98.4038,98.443,8476.0
2020-11-12 13:45:00,100.44,100.48,100.24,100.25,10228.0,98.5018,98.5411,98.3057,98.3155,10228.0
2020-11-12 13:50:00,100.33,100.66,100.33,100.66,4413.0,98.3939,98.7176,98.3939,98.7176,4413.0
2020-11-12 13:55:00,100.63,100.74,100.62,100.72,3300.0,98.6882,98.796,98.6784,98.7764,3300.0
2020-11-12 14:00:00,100.74,100.83,100.72,100.8,6800.0,98.796,98.8843,98.7764,98.8549,6800.0
2020-11-12 14:05:00,100.83,100.85,100.66,100.75,10142.0,98.8843,98.9039,98.7176,98.8058,10142.0
2020-11-12 14:10:00,100.7,100.72,100.48,100.54,5294.0,98.7568,98.7764,98.5411,98.5999,5294.0
2020-11-12 14:15:00,100.51,100.6,100.47,100.6,6196.0,98.5705,98.6587,98.5312,98.6587,6196.0
2020-11-12 14:20:00,100.58,100.72,100.48,100.6,8258.0,98.6391,98.7764,98.5411,98.6587,8258.0
2020-11-12 14:25:00,100.63,100.68,100.57,100.65,6842.0,98.6882,98.7372,98.6293,98.7078,6842.0
2020-11-12 14:30:00,100.6,100.87,100.57,100.75,8950.0,98.6587,98.9235,98.6293,98.8058,8950.0
2020-11-12 14:35:00,100.84,100.86,100.67,100.73,4750.0,98.8941,98.9137,98.7274,98.7862,4750.0
2020-11-12 14:40:00,100.71,100.71,100.55,100.62,11322.0,98.7666,98.7666,98.6097,98.6784,11322.0
2020-11-12 14:45:00,100.61,100.77,100.54,100.72,15947.0,98.6685,98.8255,98.5999,98.7764,15947.0
2020-11-12 14:50:00,100.73,100.78,100.52,100.61,15340.0,98.7862,98.8353,98.5803,98.6685,15340.0
2020-11-12 14:55:00,100.58,100.67,100.44,100.55,13064.0,98.6391,98.7274,98.5018,98.6097,13064.0
2020-11-12 15:00:00,100.55,100.55,100.32,100.32,13417.0,98.6097,98.6097,98.3841,98.3841,13417.0
2020-11-12 15:05:00,100.31,100.34,100.16,100.27,13261.0,98.3743,98.4038,98.2272,98.3351,13261.0
2020-11-12 15:10:00,100.32,100.48,100.25,100.41,4393.0,98.3841,98.5411,98.3155,98.4724,4393.0
2020-11-12 15:15:00,100.41,100.46,100.34,100.39,9572.0,98.4724,98.5214,98.4038,98.4528,9572.0
2020-11-12 15:20:00,100.41,100.45,100.18,100.43,10034.0,98.4724,98.5116,98.2468,98.492,10034.0
2020-11-12 15:25:00,100.44,100.61,100.44,100.59,13815.0,98.5018,98.6685,98.5018,98.6489,13815.0
2020-11-12 15:30:00,100.55,100.67,100.48,100.59,9608.0,98.6097,98.7274,98.5411,98.6489,9608.0
2020-11-12 15:35:00,100.59,100.69,100.47,100.69,12584.0,98.6489,98.747,98.5312,98.747,12584.0
2020-11-12 15:40:00,100.71,100.81,100.68,100.77,13223.0,98.7666,98.8647,98.7372,98.8255,13223.0
2020-11-12 15:45:00,100.78,100.86,100.35,100.49,16976.0,98.8353,98.9137,98.4136,98.5509,16976.0
2020-11-12 15:50:00,100.48,100.58,100.24,100.38,54797.0,98.5411,98.6391,98.3057,98.443,54797.0
2020-11-12 15:55:00,100.39,100.56,100.18,100.56,65900.0,98.4528,98.6195,98.2468,98.6195,65900.0
2020-11-13 09:30:00,102.2,102.9,102.19,102.8,19902.0,100.2279,100.9144,100.2181,100.8163,19902.0
2020-11-13 09:35:00,102.69,103.2,102.63,103.05,10559.0,100.7084,101.2086,100.6496,101.0615,10559.0
2020-11-13 09:40:00,103.08,103.08,102.26,102.44,11697.0,101.0909,101.0909,100.2867,100.4632,11697.0
2020-11-13 09:45:00,102.57,102.68,102.12,102.34,14864.0,100.5907,100.6986,100.1494,100.3652,14864.0
2020-11-13 09:50:00,102.31,102.56,102.26,102.28,5687.0,100.3357,100.5809,100.2867,100.3063,5687.0
2020-11-13 09:55:00,102.24,102.6,102.24,102.45,20213.0,100.2671,100.6201,100.2671,100.473,20213.0
2020-11-13 10:00:00,102.4,102.54,102.33,102.43,4900.0,100.424,100.5613,100.3554,100.4534,4900.0
2020-11-13 10:05:00,102.36,102.57,102.3,102.55,12989.0,100.3848,100.5907,100.3259,100.5711,12989.0
2020-11-13 10:10:00,102.5,102.51,102.18,102.28,10298.0,100.5221,100.5319,100.2082,100.3063,10298.0
2020-11-13 10:15:00,102.28,102.38,102.18,102.36,3935.0,100.3063,100.4044,100.2082,100.3848,3935.0
2020-11-13 10:20:00,102.36,102.36,102.18,102.29,2754.0,100.3848,100.3848,100.2082,100.3161,2754.0
2020-11-13 10:25:00,102.29,102.39,102.27,102.35,2572.0,100.3161,100.4142,100.2965,100.375,2572.0
2020-11-13 10:30:00,102.32,102.32,101.94,102.03,5866.0,100.3455,100.3455,99.9729,100.0611,5866.0
2020-11-13 10:35:00,101.96,102.01,101.88,101.95,7671.0,99.9925,100.0415,99.914,99.9827,7671.0
2020-11-13 10:40:00,101.93,102.22,101.91,102.07,10005.0,99.9631,100.2475,99.9435,100.1004,10005.0
2020-11-13 10:45:00,102.17,102.2,102.0,102.0,3206.0,100.1984,100.2279,100.0317,100.0317,3206.0
2020-11-13 10:50:00,102.04,102.12,101.78,101.82,9800.0,100.0709,100.1494,99.816,99.8552,9800.0
2020-11-13 10:55:00,101.8,101.8,101.17,101.27,19121.0,99.8356,99.8356,99.2177,99.3158,19121.0
2020-11-13 11:00:00,101.28,101.43,101.27,101.32,6013.0,99.3256,99.4727,99.3158,99.3648,6013.0
2020-11-13 11:05:00,101.3,101.38,101.12,101.12,21139.0,99.3452,99.4237,99.1687,99.1687,21139.0
2020-11-13 11:10:00,101.12,101.15,101.0,101.15,6988.0,99.1687,99.1981,99.051,99.1981,6988.0
2020-11-13 11:15:00,101.19,101.5,101.18,101.31,3968.0,99.2374,99.5414,99.2275,99.355,3968.0
2020-11-13 11:20:00,101.33,101.52,101.27,101.51,4039.0,99.3746,99.561,99.3158,99.5512,4039.0
2020-11-13 11:25:00,101.58,101.64,101.34,101.56,5733.0,99.6198,99.6787,99.3845,99.6002,5733.0
2020-11-13 11:30:00,101.5,101.62,101.42,101.45,14064.0,99.5414,99.6591,99.4629,99.4923,14064.0
2020-11-13 11:35:00,101.45,101.78,101.41,101.72,4944.0,99.4923,99.816,99.4531,99.7571,4944.0
2020-11-13 11:40:00,101.7,101.9,101.7,101.84,4575.0,99.7375,99.9337,99.7375,99.8748,4575.0
2020-11-13 11:45:00,101.82,101.82,101.69,101.78,2784.0,99.8552,99.8552,99.7277,99.816,2784.0
2020-11-13 11:50:00,101.81,101.86,101.77,101.86,1922.0,99.8454,99.8944,99.8062,99.8944,1922.0
2020-11-13 11:55:00,101.89,102.07,101.87,102.05,3277.0,99.9238,100.1004,99.9042,100.0808,3277.0
2020-11-13 12:00:00,102.11,102.17,101.93,102.17,4025.0,100.1396,100.1984,99.9631,100.1984,4025.0
2020-11-13 12:05:00,102.22,102.29,102.16,102.22,5510.0,100.2475,100.3161,100.1886,100.2475,5510.0
2020-11-13 12:10:00,102.23,102.25,101.88,101.88,6806.0,100.2573,100.2769,99.914,99.914,6806.0
2020-11-13 12:15:00,101.91,101.94,101.74,101.75,5901.0,99.9435,99.9729,99.7767,99.7865,5901.0
2020-11-13 12:20:00,101.7,101.77,101.62,101.75,4531.0,99.7375,99.8062,99.6591,99.7865,4531.0
2020-11-13 12:25:00,101.85,101.86,101.61,101.68,5503.0,99.8846,99.8944,99.6492,99.7179,5503.0
2020-11-13 12:30:00,101.69,101.86,101.59,101.86,26918.0,99.7277,99.8944,99.6296,99.8944,26918.0
2020-11-13 12:35:00,101.87,101.96,101.71,101.79,9501.0,99.9042,99.9925,99.7473,99.8258,9501.0
2020-11-13 12:40:00,101.91,101.97,101.72,101.73,4508.0,99.9435,100.0023,99.7571,99.7669,4508.0
2020-11-13 12:45:00,101.76,101.92,101.73,101.84,7160.0,99.7964,99.9533,99.7669,99.8748,7160.0
2020-11-13 12:50:00,101.85,101.85,101.64,101.64,2614.0,99.8846,99.8846,99.6787,99.6787,2614.0
2020-11-13 12:55:00,101.67,101.69,101.6,101.63,3184.0,99.7081,99.7277,99.6394,99.6689,3184.0
2020-11-13 13:00:00,101.67,101.67,101.56,101.56,1615.0,99.7081,99.7081,99.6002,99.6002,1615.0
2020-11-13 13:05:00,101.54,101.56,101.47,101.54,5150.0,99.5806,99.6002,99.5119,99.5806,5150.0
2020-11-13 13:10:00,101.55,101.73,101.53,101.66,7598.0,99.5904,99.7669,99.5708,99.6983,7598.0
2020-11-13 13:15:00,101.63,101.67,101.59,101.65,3000.0,99.6689,99.7081,99.6296,99.6885,3000.0
2020-11-13 13:20:00,101.65,101.79,101.65,101.76,11553.0,99.6885,99.8258,99.6885,99.7964,11553.0
2020-11-13 13:25:00,101.74,101.83,101.68,101.73,4327.0,99.7767,99.865,99.7179,99.7669,4327.0
2020-11-13 13:30:00,101.7,101.74,101.44,101.49,4486.0,99.7375,99.7767,99.4825,99.5316,4486.0
2020-11-13 13:35:00,101.47,101.47,101.39,101.39,3350.0,99.5119,99.5119,99.4335,99.4335,3350.0
2020-11-13 13:40:00,101.39,101.53,101.35,101.47,8456.0,99.4335,99.5708,99.3943,99.5119,8456.0
2020-11-13 13:45:00,101.51,101.68,101.43,101.61,12150.0,99.5512,99.7179,99.4727,99.6492,12150.0
2020-11-13 13:50:00,101.67,101.75,101.61,101.62,6502.0,99.7081,99.7865,99.6492,99.6591,6502.0
2020-11-13 13:55:00,101.57,101.7,101.51,101.7,2583.0,99.61,99.7375,99.5512,99.7375,2583.0
2020-11-13 14:00:00,101.71,101.82,101.66,101.68,3867.0,99.7473,99.8552,99.6983,99.7179,3867.0
2020-11-13 14:05:00,101.7,101.82,101.66,101.75,24200.0,99.7375,99.8552,99.6983,99.7865,24200.0
2020-11-13 14:10:00,101.78,101.78,101.53,101.53,4046.0,99.816,99.816,99.5708,99.5708,4046.0
2020-11-13 14:15:00,101.48,101.73,101.42,101.7,8900.0,99.5218,99.7669,99.4629,99.7375,8900.0
2020-11-13 14:20:00,101.74,101.85,101.69,101.76,4984.0,99.7767,99.8846,99.7277,99.7964,4984.0
2020-11-13 14:25:00,101.7,101.72,101.5,101.61,6003.0,99.7375,99.7571,99.5414,99.6492,6003.0
2020-11-13 14:30:00,101.58,101.66,101.5,101.52,4539.0,99.6198,99.6983,99.5414,99.561,4539.0
2020-11-13 14:35:00,101.53,101.79,101.53,101.79,3480.0,99.5708,99.8258,99.5708,99.8258,3480.0
2020-11-13 14:40:00,101.74,101.85,101.67,101.84,5172.0,99.7767,99.8846,99.7081,99.8748,5172.0
2020-11-13 14:45:00,101.89,101.93,101.77,101.78,8973.0,99.9238,99.9631,99.8062,99.816,8973.0
2020-11-13 14:50:00,101.89,101.94,101.81,101.82,5985.0,99.9238,99.9729,99.8454,99.8552,5985.0
2020-11-13 14:55:00,101.85,102.0,101.84,101.93,4599.0,99.8846,100.0317,99.8748,99.9631,4599.0
2020-11-13 15:00:00,101.88,101.9,101.7,101.75,6291.0,99.914,99.9337,99.7375,99.7865,6291.0
2020-11-13 15:05:00,101.75,101.76,101.61,101.62,4305.0,99.7865,99.7964,99.6492,99.6591,4305.0
2020-11-13 15:10:00,101.64,101.64,101.53,101.62,3643.0,99.6787,99.6787,99.5708,99.6591,3643.0
2020-11-13 15:15:00,101.6,101.64,101.3,101.34,6824.0,99.6394,99.6787,99.3452,99.3845,6824.0
2020-11-13 15:20:00,101.36,101.37,101.27,101.33,4917.0,99.4041,99.4139,99.3158,99.3746,4917.0
2020-11-13 15:25:00,101.35,101.46,101.34,101.43,3800.0,99.3943,99.5021,99.3845,99.4727,3800.0
2020-11-13 15:30:00,101.46,101.81,101.46,101.78,8100.0,99.5021,99.8454,99.5021,99.816,8100.0
2020-11-13 15:35:00,101.75,101.88,101.7,101.82,7000.0,99.7865,99.914,99.7375,99.8552,7000.0
2020-11-13 15:40:00,101.82,102.04,101.81,101.98,13054.0,99.8552,100.0709,99.8454,100.0121,13054.0
2020-11-13 15:45:00,102.0,102.08,101.96,102.04,12887.0,100.0317,100.1102,99.9925,100.0709,12887.0
2020-11-13 15:50:00,102.0,102.24,102.0,102.13,38940.0,100.0317,100.2671,100.0317,100.1592,38940.0
2020-11-13 15:55:00,102.12,102.31,102.09,102.28,74161.0,100.1494,100.3357,100.12,100.3063,74161.0
2020-11-16 09:30:00,102.93,103.2,102.67,103.17,54506.0,100.9438,101.2086,100.6888,101.1791,54506.0
2020-11-16 09:35:00,103.02,103.92,103.02,103.72,9480.0,101.032,101.9147,101.032,101.7185,9480.0
2020-11-16 09:40:00,103.6,104.16,103.6,103.97,15144.0,101.6008,102.15,101.6008,101.9637,15144.0
2020-11-16 09:45:00,103.92,104.42,103.92,104.42,36221.0,101.9147,102.405,101.9147,102.405,36221.0
2020-11-16 09:50:00,104.42,104.54,103.93,104.06,34352.0,102.405,102.5227,101.9245,102.052,34352.0
2020-11-16 09:55:00,104.12,104.71,103.92,104.64,33995.0,102.1108,102.6894,101.9147,102.6208,33995.0
2020-11-16 10:00:00,104.73,104.97,104.57,104.8,23040.0,102.709,102.9444,102.5521,102.7777,23040.0
2020-11-16 10:05:00,104.74,105.19,104.61,105.08,24746.0,102.7188,103.1602,102.5914,103.0523,24746.0
2020-11-16 10:10:00,105.12,105.38,105.06,105.19,26676.0,103.0915,103.3465,103.0327,103.1602,26676.0
2020-11-16 10:15:00,105.25,105.35,105.01,105.11,12862.0,103.219,103.3171,102.9836,103.0817,12862.0
2020-11-16 10:20:00,105.03,105.45,104.93,105.24,10184.0,103.0033,103.4151,102.9052,103.2092,10184.0
2020-11-16 10:25:00,105.27,105.32,105.12,105.26,81700.0,103.2386,103.2877,103.0915,103.2288,81700.0
2020-11-16 10:30:00,105.3,105.84,105.23,105.84,14131.0,103.268,103.7976,103.1994,103.7976,14131.0
2020-11-16 10:35:00,105.85,105.93,105.54,105.54,23674.0,103.8074,103.8859,103.5034,103.5034,23674.0
2020-11-16 10:40:00,105.51,106.1,105.37,106.0,19679.0,103.474,104.0526,103.3367,103.9545,19679.0
2020-11-16 10:45:00,106.03,106.25,106.0,106.21,12620.0,103.984,104.1997,103.9545,104.1605,12620.0
2020-11-16 10:50:00,106.26,106.51,106.19,106.3,23789.0,104.2095,104.4547,104.1409,104.2487,23789.0
2020-11-16 10:55:00,106.26,106.27,106.02,106.09,19878.0,104.2095,104.2193,103.9741,104.0428,19878.0
2020-11-16 11:00:00,106.04,106.04,105.82,105.94,8736.0,103.9938,103.9938,103.778,103.8957,8736.0
2020-11-16 11:05:00,105.97,106.0,105.87,105.95,8448.0,103.9251,103.9545,103.827,103.9055,8448.0
2020-11-16 11:10:00,106.0,106.24,105.99,105.99,8386.0,103.9545,104.1899,103.9447,103.9447,8386.0
2020-11-16 11:15:00,105.96,105.98,105.6,105.65,6182.0,103.9153,103.9349,103.5623,103.6113,6182.0
2020-11-16 11:20:00,105.65,105.68,105.52,105.58,12177.0,103.6113,103.6407,103.4838,103.5426,12177.0
2020-11-16 11:25:00,105.55,105.58,105.4,105.45,4192.0,103.5132,103.5426,103.3661,103.4151,4192.0
2020-11-16 11:30:00,105.53,105.58,105.39,105.57,3022.0,103.4936,103.5426,103.3563,103.5328,3022.0
2020-11-16 11:35:00,105.62,105.67,105.4,105.67,3518.0,103.5819,103.6309,103.3661,103.6309,3518.0
2020-11-16 11:40:00,105.6,105.67,105.5,105.67,2608.0,103.5623,103.6309,103.4642,103.6309,2608.0
2020-11-16 11:45:00,105.68,105.69,105.4,105.59,6350.0,103.6407,103.6505,103.3661,103.5524,6350.0
2020-11-16 11:50:00,105.65,105.66,105.51,105.56,3402.0,103.6113,103.6211,103.474,103.523,3402.0
2020-11-16 11:55:00,105.64,105.69,105.6,105.67,3500.0,103.6015,103.6505,103.5623,103.6309,3500.0
2020-11-16 12:00:00,105.62,105.67,105.44,105.45,3300.0,103.5819,103.6309,103.4053,103.4151,3300.0
2020-11-16 12:05:00,105.41,105.49,105.28,105.32,4850.0,103.3759,103.4544,103.2484,103.2877,4850.0
2020-11-16 12:10:00,105.31,105.31,105.12,105.19,2972.0,103.2778,103.2778,103.0915,103.1602,2972.0
2020-11-16 12:15:00,105.25,105.5,105.23,105.39,17507.0,103.219,103.4642,103.1994,103.3563,17507.0
2020-11-16 12:20:00,105.37,105.55,105.33,105.53,5400.0,103.3367,103.5132,103.2975,103.4936,5400.0
2020-11-16 12:25:00,105.57,105.79,105.56,105.78,5200.0,103.5328,103.7486,103.523,103.7388,5200.0
2020-11-16 12:30:00,105.73,105.94,105.53,105.86,13625.0,103.6897,103.8957,103.4936,103.8172,13625.0
2020-11-16 12:35:00,105.89,106.14,105.87,106.01,13222.0,103.8467,104.0918,103.827,103.9643,13222.0
2020-11-16 12:40:00,106.17,106.33,106.1,106.24,5411.0,104.1213,104.2782,104.0526,104.1899,5411.0
2020-11-16 12:45:00,106.16,106.26,106.06,106.26,6430.0,104.1114,104.2095,104.0134,104.2095,6430.0
2020-11-16 12:50:00,106.31,106.33,106.15,106.33,15408.0,104.2586,104.2782,104.1016,104.2782,15408.0
2020-11-16 12:55:00,106.34,106.35,106.16,106.35,14255.0,104.288,104.2978,104.1114,104.2978,14255.0
2020-11-16 13:00:00,106.33,106.35,106.14,106.31,16803.0,104.2782,104.2978,104.0918,104.2586,16803.0
2020-11-16 13:05:00,106.31,106.42,106.3,106.38,3902.0,104.2586,104.3664,104.2487,104.3272,3902.0
2020-11-16 13:10:00,106.39,106.44,106.17,106.19,4815.0,104.337,104.386,104.1213,104.1409,4815.0
2020-11-16 13:15:00,106.21,106.27,106.16,106.25,23056.0,104.1605,104.2193,104.1114,104.1997,23056.0
2020-11-16 13:20:00,106.21,106.23,105.92,105.98,7131.0,104.1605,104.1801,103.8761,103.9349,7131.0
2020-11-16 13:25:00,105.99,106.0,105.71,105.72,5597.0,103.9447,103.9545,103.6701,103.6799,5597.0
2020-11-16 13:30:00,105.73,105.98,105.69,105.98,2200.0,103.6897,103.9349,103.6505,103.9349,2200.0
2020-11-16 13:35:00,106.0,106.01,105.85,105.9,5030.0,103.9545,103.9643,103.8074,103.8565,5030.0
2020-11-16 13:40:00,105.83,105.83,105.68,105.73,10132.0,103.7878,103.7878,103.6407,103.6897,10132.0
2020-11-16 13:45:00,105.8,105.85,105.75,105.84,6493.0,103.7584,103.8074,103.7094,103.7976,6493.0
2020-11-16 13:50:00,105.87,105.94,105.85,105.94,4120.0,103.827,103.8957,103.8074,103.8957,4120.0
2020-11-16 13:55:00,105.92,106.09,105.92,106.0,4688.0,103.8761,104.0428,103.8761,103.9545,4688.0
2020-11-16 14:00:00,106.0,106.06,105.79,105.82,3705.0,103.9545,104.0134,103.7486,103.778,3705.0
2020-11-16 14:05:00,105.85,106.03,105.78,106.03,5424.0,103.8074,103.984,103.7388,103.984,5424.0
2020-11-16 14:10:00,105.95,106.07,105.87,106.07,6609.0,103.9055,104.0232,103.827,104.0232,6609.0
2020-11-16 14:15:00,106.08,106.13,105.99,106.04,4757.0,104.033,104.082,103.9447,103.9938,4757.0
2020-11-16 14:20:00,106.0,106.14,105.98,106.14,4800.0,103.9545,104.0918,103.9349,104.0918,4800.0
2020-11-16 14:25:00,106.1,106.17,106.03,106.14,6210.0,104.0526,104.1213,103.984,104.0918,6210.0
2020-11-16 14:30:00,106.1,106.32,106.1,106.23,20697.0,104.0526,104.2684,104.0526,104.1801,20697.0
2020-11-16 14:35:00,106.23,106.47,106.2,106.44,13908.0,104.1801,104.4155,104.1507,104.386,13908.0
2020-11-16 14:40:00,106.44,106.45,106.3,106.38,5541.0,104.386,104.3958,104.2487,104.3272,5541.0
2020-11-16 14:45:00,106.38,106.39,106.02,106.18,5952.0,104.3272,104.337,103.9741,104.1311,5952.0
2020-11-16 14:50:00,106.2,106.27,106.05,106.17,7717.0,104.1507,104.2193,104.0036,104.1213,7717.0
2020-11-16 14:55:00,106.13,106.21,106.01,106.21,5093.0,104.082,104.1605,103.9643,104.1605,5093.0
2020-11-16 15:00:00,106.22,106.27,106.05,106.2,11813.0,104.1703,104.2193,104.0036,104.1507,11813.0
2020-11-16 15:05:00,106.17,106.3,106.16,106.28,7570.0,104.1213,104.2487,104.1114,104.2291,7570.0
2020-11-16 15:10:00,106.29,106.31,106.16,106.17,9775.0,104.2389,104.2586,104.1114,104.1213,9775.0
2020-11-16 15:15:00,106.18,106.45,106.18,106.44,10705.0,104.1311,104.3958,104.1311,104.386,10705.0
2020-11-16 15:20:00,106.4,106.52,106.4,106.48,16345.0,104.3468,104.4645,104.3468,104.4253,16345.0
2020-11-16 15:25:00,106.44,106.61,106.43,106.51,21360.0,104.386,104.5528,104.3762,104.4547,21360.0
2020-11-16 15:30:00,106.47,106.74,106.43,106.74,17788.0,104.4155,104.6803,104.3762,104.6803,17788.0
2020-11-16 15:35:00,106.7,106.73,106.42,106.52,21389.0,104.641,104.6704,104.3664,104.4645,21389.0
2020-11-16 15:40:00,106.51,106.8,106.47,106.74,22724.0,104.4547,104.7391,104.4155,104.6803,22724.0
2020-11-16 15:45:00,106.76,107.06,106.73,106.93,42623.0,104.6999,104.9941,104.6704,104.8666,42623.0
2020-11-16 15:50:00,106.92,107.07,106.8,107.01,47319.0,104.8568,105.0039,104.7391,104.945,47319.0
2020-11-16 15:55:00,107.0,107.24,106.92,107.24,93835.0,104.9352,105.1706,104.8568,105.1706,93835.0
2020-11-17 09:30:00,106.72,106.72,106.01,106.44,24228.0,104.6606,104.6606,103.9643,104.386,24228.0
2020-11-17 09:35:00,106.41,106.41,105.39,105.5,51473.0,104.3566,104.3566,103.3563,103.4642,51473.0
2020-11-17 09:40:00,105.51,105.95,105.41,105.94,17632.0,103.474,103.9055,103.3759,103.8957,17632.0
2020-11-17 09:45:00,105.92,105.93,105.67,105.9,9188.0,103.8761,103.8859,103.6309,103.8565,9188.0
2020-11-17 09:50:00,105.93,105.93,105.44,105.5,32457.0,103.8859,103.8859,103.4053,103.4642,32457.0
2020-11-17 09:55:00,105.51,105.55,104.91,104.91,36758.0,103.474,103.5132,102.8856,102.8856,36758.0
2020-11-17 10:00:00,105.0,105.37,105.0,105.35,32621.0,102.9738,103.3367,102.9738,103.3171,32621.0
2020-11-17 10:05:00,105.28,105.48,105.19,105.26,26649.0,103.2484,103.4446,103.1602,103.2288,26649.0
2020-11-17 10:10:00,105.26,105.32,105.08,105.29,37096.0,103.2288,103.2877,103.0523,103.2582,37096.0
2020-11-17 10:15:00,105.28,105.32,104.91,105.12,72179.0,103.2484,103.2877,102.8856,103.0915,72179.0
2020-11-17 10:20:00,105.1,105.19,104.94,104.94,8181.0,103.0719,103.1602,102.915,102.915,8181.0
2020-11-17 10:25:00,105.02,105.12,104.88,104.97,6647.0,102.9934,103.0915,102.8561,102.9444,6647.0
2020-11-17 10:30:00,104.97,105.23,104.96,105.2,11187.0,102.9444,103.1994,102.9346,103.17,11187.0
2020-11-17 10:35:00,105.23,105.6,105.23,105.59,4377.0,103.1994,103.5623,103.1994,103.5524,4377.0
2020-11-17 10:40:00,105.58,105.73,105.54,105.65,3100.0,103.5426,103.6897,103.5034,103.6113,3100.0
2020-11-17 10:45:00,105.68,105.75,105.52,105.53,4934.0,103.6407,103.7094,103.4838,103.4936,4934.0
2020-11-17 10:50:00,105.5,105.69,105.47,105.58,13711.0,103.4642,103.6505,103.4348,103.5426,13711.0
2020-11-17 10:55:00,105.58,105.77,105.57,105.77,3890.0,103.5426,103.729,103.5328,103.729,3890.0
2020-11-17 11:00:00,105.71,105.88,105.67,105.73,3401.0,103.6701,103.8368,103.6309,103.6897,3401.0
2020-11-17 11:05:00,105.73,106.39,105.73,106.33,10225.0,103.6897,104.337,103.6897,104.2782,10225.0
2020-11-17 11:10:00,106.3,106.36,106.21,106.28,7939.0,104.2487,104.3076,104.1605,104.2291,7939.0
2020-11-17 11:15:00,106.32,106.36,106.15,106.33,14234.0,104.2684,104.3076,104.1016,104.2782,14234.0
2020-11-17 11:20:00,106.36,106.36,106.03,106.03,14165.0,104.3076,104.3076,103.984,103.984,14165.0
2020-11-17 11:25:00,105.99,106.01,105.72,106.01,3934.0,103.9447,103.9643,103.6799,103.9643,3934.0
2020-11-17 11:30:00,105.99,106.18,105.98,106.08,8480.0,103.9447,104.1311,103.9349,104.033,8480.0
2020-11-17 11:35:00,106.05,106.23,106.01,106.21,3034.0,104.0036,104.1801,103.9643,104.1605,3034.0
2020-11-17 11:40:00,106.2,106.37,106.19,106.35,16185.0,104.1507,104.3174,104.1409,104.2978,16185.0
2020-11-17 11:45:00,106.29,106.34,106.16,106.21,13616.0,104.2389,104.288,104.1114,104.1605,13616.0
2020-11-17 11:50:00,106.22,106.26,106.15,106.19,5615.0,104.1703,104.2095,104.1016,104.1409,5615.0
2020-11-17 11:55:00,106.17,106.25,106.1,106.25,9206.0,104.1213,104.1997,104.0526,104.1997,9206.0
2020-11-17 12:00:00,106.3,106.43,106.28,106.4,4628.0,104.2487,104.3762,104.2291,104.3468,4628.0
2020-11-17 12:05:00,106.36,106.39,106.29,106.39,3572.0,104.3076,104.337,104.2389,104.337,3572.0
2020-11-17 12:10:00,106.36,106.62,106.3,106.62,7160.0,104.3076,104.5626,104.2487,104.5626,7160.0
2020-11-17 12:15:00,106.63,106.66,106.45,106.48,4942.0,104.5724,104.6018,104.3958,104.4253,4942.0
2020-11-17 12:20:00,106.48,106.49,106.08,106.15,4043.0,104.4253,104.4351,104.033,104.1016,4043.0
2020-11-17 12:25:00,106.15,106.35,106.15,106.22,3794.0,104.1016,104.2978,104.1016,104.1703,3794.0
2020-11-17 12:30:00,106.29,106.37,106.19,106.19,3920.0,104.2389,104.3174,104.1409,104.1409,3920.0
2020-11-17 12:35:00,106.23,106.37,106.02,106.25,6498.0,104.1801,104.3174,103.9741,104.1997,6498.0
2020-11-17 12:40:00,106.25,106.37,106.25,106.33,4410.0,104.1997,104.3174,104.1997,104.2782,4410.0
2020-11-17 12:45:00,106.28,106.39,106.23,106.23,2345.0,104.2291,104.337,104.1801,104.1801,2345.0
2020-11-17 12:50:00,106.3,106.35,106.03,106.03,2607.0,104.2487,104.2978,103.984,103.984,2607.0
2020-11-17 12:55:00,106.09,106.14,105.95,106.02,4100.0,104.0428,104.0918,103.9055,103.9741,4100.0
2020-11-17 13:00:00,106.02,106.12,106.0,106.11,2574.0,103.9741,104.0722,103.9545,104.0624,2574.0
2020-11-17 13:05:00,106.16,106.29,106.16,106.25,1792.0,104.1114,104.2389,104.1114,104.1997,1792.0
2020-11-17 13:10:00,106.25,106.27,106.15,106.15,2900.0,104.1997,104.2193,104.1016,104.1016,2900.0
2020-11-17 13:15:00,106.13,106.3,106.12,106.21,1900.0,104.082,104.2487,104.0722,104.1605,1900.0
2020-11-17 13:20:00,106.2,106.21,106.14,106.15,1700.0,104.1507,104.1605,104.0918,104.1016,1700.0
2020-11-17 13:25:00,106.12,106.33,106.1,106.29,2900.0,104.0722,104.2782,104.0526,104.2389,2900.0
2020-11-17 13:30:00,106.37,106.37,106.18,106.19,2400.0,104.3174,104.3174,104.1311,104.1409,2400.0
2020-11-17 13:35:00,106.14,106.27,106.1,106.24,7456.0,104.0918,104.2193,104.0526,104.1899,7456.0
2020-11-17 13:40:00,106.23,106.24,106.02,106.03,4679.0,104.1801,104.1899,103.9741,103.984,4679.0
2020-11-17 13:45:00,106.06,106.18,106.0,106.1,7399.0,104.0134,104.1311,103.9545,104.0526,7399.0
2020-11-17 13:50:00,106.12,106.28,106.12,106.17,3592.0,104.0722,104.2291,104.0722,104.1213,3592.0
2020-11-17 13:55:00,106.16,106.33,106.16,106.27,2200.0,104.1114,104.2782,104.1114,104.2193,2200.0
2020-11-17 14:00:00,106.3,106.5,106.23,106.39,4240.0,104.2487,104.4449,104.1801,104.337,4240.0
2020-11-17 14:05:00,106.36,106.37,106.22,106.34,4308.0,104.3076,104.3174,104.1703,104.288,4308.0
2020-11-17 14:10:00,106.37,106.48,106.37,106.47,3911.0,104.3174,104.4253,104.3174,104.4155,3911.0
2020-11-17 14:15:00,106.47,106.59,106.47,106.56,3250.0,104.4155,104.5331,104.4155,104.5037,3250.0
2020-11-17 14:20:00,106.56,106.65,106.44,106.52,4187.0,104.5037,104.592,104.386,104.4645,4187.0
2020-11-17 14:25:00,106.51,106.68,106.48,106.54,7625.0,104.4547,104.6214,104.4253,104.4841,7625.0
2020-11-17 14:30:00,106.58,106.64,106.52,106.52,2050.0,104.5233,104.5822,104.4645,104.4645,2050.0
2020-11-17 14:35:00,106.57,106.72,106.57,106.57,35332.0,104.5135,104.6606,104.5135,104.5135,35332.0
2020-11-17 14:40:00,106.56,106.57,106.4,106.41,19076.0,104.5037,104.5135,104.3468,104.3566,19076.0
2020-11-17 14:45:00,106.38,106.38,106.19,106.2,4864.0,104.3272,104.3272,104.1409,104.1507,4864.0
2020-11-17 14:50:00,106.18,106.26,106.17,106.22,4718.0,104.1311,104.2095,104.1213,104.1703,4718.0
2020-11-17 14:55:00,106.19,106.27,106.12,106.12,4459.0,104.1409,104.2193,104.0722,104.0722,4459.0
2020-11-17 15:00:00,106.12,106.27,106.07,106.11,4716.0,104.0722,104.2193,104.0232,104.0624,4716.0
2020-11-17 15:05:00,106.12,106.21,106.01,106.01,3063.0,104.0722,104.1605,103.9643,103.9643,3063.0
2020-11-17 15:10:00,105.95,105.95,105.77,105.84,4184.0,103.9055,103.9055,103.729,103.7976,4184.0
2020-11-17 15:15:00,105.8,105.83,105.73,105.8,2188.0,103.7584,103.7878,103.6897,103.7584,2188.0
2020-11-17 15:20:00,105.78,105.81,105.55,105.65,7232.0,103.7388,103.7682,103.5132,103.6113,7232.0
2020-11-17 15:25:00,105.67,105.73,105.57,105.72,8145.0,103.6309,103.6897,103.5328,103.6799,8145.0
2020-11-17 15:30:00,105.68,105.81,105.64,105.67,11601.0,103.6407,103.7682,103.6015,103.6309,11601.0
2020-11-17 15:35:00,105.66,105.8,105.66,105.76,4920.0,103.6211,103.7584,103.6211,103.7192,4920.0
2020-11-17 15:40:00,105.77,105.77,105.64,105.75,10144.0,103.729,103.729,103.6015,103.7094,10144.0
2020-11-17 15:45:00,105.73,105.86,105.69,105.77,8604.0,103.6897,103.8172,103.6505,103.729,8604.0
2020-11-17 15:50:00,105.69,105.96,105.61,105.9,19951.0,103.6505,103.9153,103.5721,103.8565,19951.0
2020-11-17 15:55:00,105.87,106.04,105.87,105.91,38227.0,103.827,103.9938,103.827,103.8663,38227.0
2020-11-18 09:30:00,105.99,106.44,105.56,105.84,35206.0,103.9447,104.386,103.523,103.7976,35206.0
2020-11-18 09:35:00,105.79,106.2,105.67,105.99,35418.0,103.7486,104.1507,103.6309,103.9447,35418.0
2020-11-18 09:40:00,105.91,106.08,105.61,105.93,5402.0,103.8663,104.033,103.5721,103.8859,5402.0
2020-11-18 09:45:00,105.76,105.85,105.69,105.79,5200.0,103.7192,103.8074,103.6505,103.7486,5200.0
2020-11-18 09:50:00,105.76,105.76,105.18,105.29,8137.0,103.7192,103.7192,103.1504,103.2582,8137.0
2020-11-18 09:55:00,105.31,105.36,104.9,105.17,74840.0,103.2778,103.3269,102.8758,103.1405,74840.0
2020-11-18 10:00:00,105.17,105.5,104.97,105.5,4507.0,103.1405,103.4642,102.9444,103.4642,4507.0
2020-11-18 10:05:00,105.5,105.83,105.44,105.75,10114.0,103.4642,103.7878,103.4053,103.7094,10114.0
2020-11-18 10:10:00,105.78,105.94,105.74,105.92,5599.0,103.7388,103.8957,103.6996,103.8761,5599.0
2020-11-18 10:15:00,105.84,105.96,105.84,105.96,1883.0,103.7976,103.9153,103.7976,103.9153,1883.0
2020-11-18 10:20:00,105.94,106.01,105.75,105.75,4232.0,103.8957,103.9643,103.7094,103.7094,4232.0
2020-11-18 10:25:00,105.71,105.79,105.64,105.64,2115.0,103.6701,103.7486,103.6015,103.6015,2115.0
2020-11-18 10:30:00,105.71,105.89,105.7,105.72,4162.0,103.6701,103.8467,103.6603,103.6799,4162.0
2020-11-18 10:35:00,105.71,106.0,105.71,105.91,5192.0,103.6701,103.9545,103.6701,103.8663,5192.0
2020-11-18 10:40:00,105.95,106.01,105.74,105.86,7991.0,103.9055,103.9643,103.6996,103.8172,7991.0
2020-11-18 10:45:00,105.86,106.0,105.86,105.97,3382.0,103.8172,103.9545,103.8172,103.9251,3382.0
2020-11-18 10:50:00,105.97,105.98,105.88,105.91,2913.0,103.9251,103.9349,103.8368,103.8663,2913.0
2020-11-18 10:55:00,105.87,105.89,105.7,105.7,4881.0,103.827,103.8467,103.6603,103.6603,4881.0
2020-11-18 11:00:00,105.72,105.8,105.65,105.7,6589.0,103.6799,103.7584,103.6113,103.6603,6589.0
2020-11-18 11:05:00,105.72,105.73,105.51,105.6,9178.0,103.6799,103.6897,103.474,103.5623,9178.0
2020-11-18 11:10:00,105.63,105.84,105.55,105.76,20739.0,103.5917,103.7976,103.5132,103.7192,20739.0
2020-11-18 11:15:00,105.76,105.76,105.63,105.64,1603.0,103.7192,103.7192,103.5917,103.6015,1603.0
2020-11-18 11:20:00,105.68,105.73,105.57,105.68,5830.0,103.6407,103.6897,103.5328,103.6407,5830.0
2020-11-18 11:25:00,105.71,105.84,105.67,105.76,24764.0,103.6701,103.7976,103.6309,103.7192,24764.0
2020-11-18 11:30:00,105.77,106.04,105.74,105.93,6557.0,103.729,103.9938,103.6996,103.8859,6557.0
2020-11-18 11:35:00,105.95,106.01,105.88,106.01,4226.0,103.9055,103.9643,103.8368,103.9643,4226.0
2020-11-18 11:40:00,106.0,106.01,105.9,105.98,4457.0,103.9545,103.9643,103.8565,103.9349,4457.0
2020-11-18 11:45:00,106.05,106.11,105.92,106.04,3653.0,104.0036,104.0624,103.8761,103.9938,3653.0
2020-11-18 11:50:00,106.05,106.05,105.98,106.02,2711.0,104.0036,104.0036,103.9349,103.9741,2711.0
2020-11-18 11:55:00,106.02,106.11,106.0,106.04,5896.0,103.9741,104.0624,103.9545,103.9938,5896.0
2020-11-18 12:00:00,106.12,106.28,106.03,106.03,4231.0,104.0722,104.2291,103.984,103.984,4231.0
2020-11-18 12:05:00,106.03,106.06,105.94,105.95,4309.0,103.984,104.0134,103.8957,103.9055,4309.0
2020-11-18 12:10:00,105.91,106.0,105.91,105.95,3138.0,103.8663,103.9545,103.8663,103.9055,3138.0
2020-11-18 12:15:00,105.92,106.01,105.91,105.97,4120.0,103.8761,103.9643,103.8663,103.9251,4120.0
2020-11-18 12:20:00,105.99,106.03,105.96,106.03,2463.0,103.9447,103.984,103.9153,103.984,2463.0
2020-11-18 12:25:00,106.02,106.04,105.99,106.03,2317.0,103.9741,103.9938,103.9447,103.984,2317.0
2020-11-18 12:30:00,106.06,106.17,106.01,106.01,8054.0,104.0134,104.1213,103.9643,103.9643,8054.0
2020-11-18 12:35:00,106.01,106.01,105.89,105.99,2899.0,103.9643,103.9643,103.8467,103.9447,2899.0
2020-11-18 12:40:00,105.94,105.96,105.83,105.88,5131.0,103.8957,103.9153,103.7878,103.8368,5131.0
2020-11-18 12:45:00,105.85,105.94,105.84,105.93,5702.0,103.8074,103.8957,103.7976,103.8859,5702.0
2020-11-18 12:50:00,105.93,106.0,105.91,105.91,3549.0,103.8859,103.9545,103.8663,103.8663,3549.0
2020-11-18 12:55:00,105.87,105.93,105.86,105.87,3639.0,103.827,103.8859,103.8172,103.827,3639.0
2020-11-18 13:00:00,105.84,105.92,105.8,105.92,2564.0,103.7976,103.8761,103.7584,103.8761,2564.0
2020-11-18 13:05:00,105.97,106.01,105.85,106.01,4380.0,103.9251,103.9643,103.8074,103.9643,4380.0
2020-11-18 13:10:00,106.0,106.01,105.86,105.93,4432.0,103.9545,103.9643,103.8172,103.8859,4432.0
2020-11-18 13:15:00,105.91,106.0,105.89,105.95,3777.0,103.8663,103.9545,103.8467,103.9055,3777.0
2020-11-18 13:20:00,105.96,106.0,105.91,105.93,2264.0,103.9153,103.9545,103.8663,103.8859,2264.0
2020-11-18 13:25:00,105.93,105.93,105.82,105.87,8648.0,103.8859,103.8859,103.778,103.827,8648.0
2020-11-18 13:30:00,105.88,105.89,105.81,105.82,3011.0,103.8368,103.8467,103.7682,103.778,3011.0
2020-11-18 13:35:00,105.84,105.96,105.84,105.91,4914.0,103.7976,103.9153,103.7976,103.8663,4914.0
2020-11-18 13:40:00,105.92,105.96,105.86,105.88,19716.0,103.8761,103.9153,103.8172,103.8368,19716.0
2020-11-18 13:45:00,105.83,105.84,105.55,105.56,8301.0,103.7878,103.7976,103.5132,103.523,8301.0
2020-11-18 13:50:00,105.53,105.57,105.46,105.54,2200.0,103.4936,103.5328,103.425,103.5034,2200.0
2020-11-18 13:55:00,105.54,105.55,105.34,105.55,7454.0,103.5034,103.5132,103.3073,103.5132,7454.0
2020-11-18 14:00:00,105.54,105.55,105.42,105.43,38115.0,103.5034,103.5132,103.3857,103.3955,38115.0
2020-11-18 14:05:00,105.37,105.37,105.1,105.13,3787.0,103.3367,103.3367,103.0719,103.1013,3787.0
2020-11-18 14:10:00,105.1,105.1,104.9,104.97,3887.0,103.0719,103.0719,102.8758,102.9444,3887.0
2020-11-18 14:15:00,105.02,105.14,104.97,105.01,4790.0,102.9934,103.1111,102.9444,102.9836,4790.0
2020-11-18 14:20:00,105.06,105.26,105.06,105.2,4537.0,103.0327,103.2288,103.0327,103.17,4537.0
2020-11-18 14:25:00,105.24,105.3,105.12,105.22,4090.0,103.2092,103.268,103.0915,103.1896,4090.0
2020-11-18 14:30:00,105.32,105.59,105.18,105.59,10214.0,103.2877,103.5524,103.1504,103.5524,10214.0
2020-11-18 14:35:00,105.57,105.78,105.55,105.77,8065.0,103.5328,103.7388,103.5132,103.729,8065.0
2020-11-18 14:40:00,105.81,105.81,105.68,105.79,22651.0,103.7682,103.7682,103.6407,103.7486,22651.0
2020-11-18 14:45:00,105.78,105.82,105.7,105.76,2302.0,103.7388,103.778,103.6603,103.7192,2302.0
2020-11-18 14:50:00,105.83,105.91,105.72,105.9,6591.0,103.7878,103.8663,103.6799,103.8565,6591.0
2020-11-18 14:55:00,105.89,105.93,105.83,105.85,5309.0,103.8467,103.8859,103.7878,103.8074,5309.0
2020-11-18 15:00:00,105.84,105.85,105.69,105.74,7106.0,103.7976,103.8074,103.6505,103.6996,7106.0
2020-11-18 15:05:00,105.74,105.94,105.66,105.94,6351.0,103.6996,103.8957,103.6211,103.8957,6351.0
2020-11-18 15:10:00,105.91,105.93,105.86,105.87,4753.0,103.8663,103.8859,103.8172,103.827,4753.0
2020-11-18 15:15:00,105.86,105.89,105.63,105.64,4626.0,103.8172,103.8467,103.5917,103.6015,4626.0
2020-11-18 15:20:00,105.62,105.68,105.47,105.63,7806.0,103.5819,103.6407,103.4348,103.5917,7806.0
2020-11-18 15:25:00,105.68,105.69,105.36,105.41,7206.0,103.6407,103.6505,103.3269,103.3759,7206.0
2020-11-18 15:30:00,105.45,105.45,105.2,105.32,7706.0,103.4151,103.4151,103.17,103.2877,7706.0
2020-11-18 15:35:00,105.32,105.34,104.95,104.99,12148.0,103.2877,103.3073,102.9248,102.964,12148.0
2020-11-18 15:40:00,105.02,105.02,104.75,104.93,16768.0,102.9934,102.9934,102.7287,102.9052,16768.0
2020-11-18 15:45:00,104.96,105.27,104.92,105.1,16960.0,102.9346,103.2386,102.8954,103.0719,16960.0
2020-11-18 15:50:00,105.14,105.14,104.77,105.01,25826.0,103.1111,103.1111,102.7483,102.9836,25826.0
2020-11-18 15:55:00,105.0,105.2,104.79,104.79,69959.0,102.9738,103.17,102.7679,102.7679,69959.0
2020-11-19 09:30:00,104.81,105.39,104.51,104.73,28651.0,102.7875,103.3563,102.4933,102.709,28651.0
2020-11-19 09:35:00,104.82,105.59,104.76,105.2,14650.0,102.7973,103.5524,102.7385,103.17,14650.0
2020-11-19 09:40:00,105.15,105.68,105.06,105.66,6050.0,103.1209,103.6407,103.0327,103.6211,6050.0
2020-11-19 09:45:00,105.66,105.73,105.43,105.61,2631.0,103.6211,103.6897,103.3955,103.5721,2631.0
2020-11-19 09:50:00,105.5,105.85,105.38,105.74,10360.0,103.4642,103.8074,103.3465,103.6996,10360.0
2020-11-19 09:55:00,105.68,105.7,105.55,105.65,36049.0,103.6407,103.6603,103.5132,103.6113,36049.0
2020-11-19 10:00:00,105.69,105.77,105.46,105.58,5731.0,103.6505,103.729,103.425,103.5426,5731.0
2020-11-19 10:05:00,105.54,105.61,105.45,105.46,9367.0,103.5034,103.5721,103.4151,103.425,9367.0
2020-11-19 10:10:00,105.52,105.52,105.24,105.29,2750.0,103.4838,103.4838,103.2092,103.2582,2750.0
2020-11-19 10:15:00,105.39,105.58,105.39,105.54,3245.0,103.3563,103.5426,103.3563,103.5034,3245.0
2020-11-19 10:20:00,105.54,105.54,105.17,105.2,3509.0,103.5034,103.5034,103.1405,103.17,3509.0
2020-11-19 10:25:00,105.22,105.36,105.17,105.34,2521.0,103.1896,103.3269,103.1405,103.3073,2521.0
2020-11-19 10:30:00,105.38,105.5,105.25,105.34,4832.0,103.3465,103.4642,103.219,103.3073,4832.0
2020-11-19 10:35:00,105.38,105.56,105.27,105.56,3762.0,103.3465,103.523,103.2386,103.523,3762.0
2020-11-19 10:40:00,105.54,105.68,105.54,105.68,1345.0,103.5034,103.6407,103.5034,103.6407,1345.0
2020-11-19 10:45:00,105.73,106.0,105.51,105.61,113631.0,103.6897,103.9545,103.474,103.5721,113631.0
2020-11-19 10:50:00,105.56,105.69,105.43,105.65,3135.0,103.523,103.6505,103.3955,103.6113,3135.0
2020-11-19 10:55:00,105.57,105.57,105.39,105.4,3975.0,103.5328,103.5328,103.3563,103.3661,3975.0
2020-11-19 11:00:00,105.41,105.43,105.02,105.07,7545.0,103.3759,103.3955,102.9934,103.0425,7545.0
2020-11-19 11:05:00,105.05,105.11,104.83,105.09,13582.0,103.0229,103.0817,102.8071,103.0621,13582.0
2020-11-19 11:10:00,105.08,105.12,104.96,105.05,2413.0,103.0523,103.0915,102.9346,103.0229,2413.0
2020-11-19 11:15:00,105.09,105.28,105.07,105.2,5586.0,103.0621,103.2484,103.0425,103.17,5586.0
2020-11-19 11:20:00,105.15,105.3,105.15,105.15,2659.0,103.1209,103.268,103.1209,103.1209,2659.0
2020-11-19 11:25:00,105.24,105.24,105.0,105.0,3700.0,103.2092,103.2092,102.9738,102.9738,3700.0
2020-11-19 11:30:00,105.08,105.19,104.99,105.12,8835.0,103.0523,103.1602,102.964,103.0915,8835.0
2020-11-19 11:35:00,105.07,105.17,105.03,105.17,4910.0,103.0425,103.1405,103.0033,103.1405,4910.0
2020-11-19 11:40:00,105.15,105.19,105.07,105.13,3453.0,103.1209,103.1602,103.0425,103.1013,3453.0
2020-11-19 11:45:00,105.15,105.4,105.09,105.4,16694.0,103.1209,103.3661,103.0621,103.3661,16694.0
2020-11-19 11:50:00,105.42,105.42,105.13,105.26,6922.0,103.3857,103.3857,103.1013,103.2288,6922.0
2020-11-19 11:55:00,105.25,105.29,105.16,105.19,3207.0,103.219,103.2582,103.1307,103.1602,3207.0
2020-11-19 12:00:00,105.14,105.15,105.01,105.11,5137.0,103.1111,103.1209,102.9836,103.0817,5137.0
2020-11-19 12:05:00,105.1,105.12,104.97,105.04,3054.0,103.0719,103.0915,102.9444,103.0131,3054.0
2020-11-19 12:10:00,105.01,105.11,105.0,105.1,2700.0,102.9836,103.0817,102.9738,103.0719,2700.0
2020-11-19 12:15:00,105.09,105.09,104.95,105.02,3200.0,103.0621,103.0621,102.9248,102.9934,3200.0
2020-11-19 12:20:00,105.09,105.17,105.0,105.1,4708.0,103.0621,103.1405,102.9738,103.0719,4708.0
2020-11-19 12:25:00,105.12,105.12,104.95,105.07,3682.0,103.0915,103.0915,102.9248,103.0425,3682.0
2020-11-19 12:30:00,105.04,105.23,105.04,105.16,2200.0,103.0131,103.1994,103.0131,103.1307,2200.0
2020-11-19 12:35:00,105.17,105.26,105.17,105.21,6521.0,103.1405,103.2288,103.1405,103.1798,6521.0
2020-11-19 12:40:00,105.19,105.2,104.93,105.03,8294.0,103.1602,103.17,102.9052,103.0033,8294.0
2020-11-19 12:45:00,104.98,105.03,104.91,105.01,3089.0,102.9542,103.0033,102.8856,102.9836,3089.0
2020-11-19 12:50:00,105.02,105.06,105.01,105.04,1427.0,102.9934,103.0327,102.9836,103.0131,1427.0
2020-11-19 12:55:00,105.02,105.28,105.02,105.24,5656.0,102.9934,103.2484,102.9934,103.2092,5656.0
2020-11-19 13:00:00,105.31,105.32,105.2,105.21,3035.0,103.2778,103.2877,103.17,103.1798,3035.0
2020-11-19 13:05:00,105.23,105.26,105.19,105.22,4601.0,103.1994,103.2288,103.1602,103.1896,4601.0
2020-11-19 13:10:00,105.23,105.26,105.18,105.19,4375.0,103.1994,103.2288,103.1504,103.1602,4375.0
2020-11-19 13:15:00,105.21,105.27,105.16,105.23,7697.0,103.1798,103.2386,103.1307,103.1994,7697.0
2020-11-19 13:20:00,105.24,105.28,105.21,105.25,5565.0,103.2092,103.2484,103.1798,103.219,5565.0
2020-11-19 13:25:00,105.31,105.43,105.27,105.35,4406.0,103.2778,103.3955,103.2386,103.3171,4406.0
2020-11-19 13:30:00,105.41,105.45,105.28,105.33,9214.0,103.3759,103.4151,103.2484,103.2975,9214.0
2020-11-19 13:35:00,105.31,105.39,105.3,105.38,2667.0,103.2778,103.3563,103.268,103.3465,2667.0
2020-11-19 13:40:00,105.37,105.45,105.36,105.45,2754.0,103.3367,103.4151,103.3269,103.4151,2754.0
2020-11-19 13:45:00,105.39,105.47,105.26,105.26,3450.0,103.3563,103.4348,103.2288,103.2288,3450.0
2020-11-19 13:50:00,105.31,105.34,105.23,105.32,12320.0,103.2778,103.3073,103.1994,103.2877,12320.0
2020-11-19 13:55:00,105.32,105.39,105.29,105.32,4187.0,103.2877,103.3563,103.2582,103.2877,4187.0
2020-11-19 14:00:00,105.33,105.38,105.26,105.3,3719.0,103.2975,103.3465,103.2288,103.268,3719.0
2020-11-19 14:05:00,105.32,105.37,105.3,105.37,2098.0,103.2877,103.3367,103.268,103.3367,2098.0
2020-11-19 14:10:00,105.38,105.55,105.36,105.54,3102.0,103.3465,103.5132,103.3269,103.5034,3102.0
2020-11-19 14:15:00,105.55,105.66,105.44,105.64,3337.0,103.5132,103.6211,103.4053,103.6015,3337.0
2020-11-19 14:20:00,105.72,105.75,105.68,105.71,2608.0,103.6799,103.7094,103.6407,103.6701,2608.0
2020-11-19 14:25:00,105.73,105.83,105.71,105.8,2873.0,103.6897,103.7878,103.6701,103.7584,2873.0
2020-11-19 14:30:00,105.87,105.88,105.82,105.88,2189.0,103.827,103.8368,103.778,103.8368,2189.0
2020-11-19 14:35:00,105.88,106.0,105.84,106.0,5897.0,103.8368,103.9545,103.7976,103.9545,5897.0
2020-11-19 14:40:00,106.0,106.06,105.95,105.95,14714.0,103.9545,104.0134,103.9055,103.9055,14714.0
2020-11-19 14:45:00,106.0,106.16,105.96,106.1,2840.0,103.9545,104.1114,103.9153,104.0526,2840.0
2020-11-19 14:50:00,106.1,106.48,106.1,106.28,25013.0,104.0526,104.4253,104.0526,104.2291,25013.0
2020-11-19 14:55:00,106.34,106.34,106.12,106.26,4250.0,104.288,104.288,104.0722,104.2095,4250.0
2020-11-19 15:00:00,106.23,106.24,106.08,106.1,4242.0,104.1801,104.1899,104.033,104.0526,4242.0
2020-11-19 15:05:00,106.06,106.06,105.95,106.0,3376.0,104.0134,104.0134,103.9055,103.9545,3376.0
2020-11-19 15:10:00,106.06,106.23,106.06,106.23,3831.0,104.0134,104.1801,104.0134,104.1801,3831.0
2020-11-19 15:15:00,106.16,106.23,106.08,106.08,9902.0,104.1114,104.1801,104.033,104.033,9902.0
2020-11-19 15:20:00,106.08,106.1,106.05,106.1,5400.0,104.033,104.0526,104.0036,104.0526,5400.0
2020-11-19 15:25:00,106.1,106.14,106.03,106.07,7511.0,104.0526,104.0918,103.984,104.0232,7511.0
2020-11-19 15:30:00,106.09,106.12,106.01,106.1,15811.0,104.0428,104.0722,103.9643,104.0526,15811.0
2020-11-19 15:35:00,106.09,106.32,106.09,106.26,4758.0,104.0428,104.2684,104.0428,104.2095,4758.0
2020-11-19 15:40:00,106.3,106.37,106.25,106.26,7616.0,104.2487,104.3174,104.1997,104.2095,7616.0
2020-11-19 15:45:00,106.25,106.34,106.19,106.22,6048.0,104.1997,104.288,104.1409,104.1703,6048.0
2020-11-19 15:50:00,106.2,106.59,106.2,106.44,25814.0,104.1507,104.5331,104.1507,104.386,25814.0
2020-11-19 15:55:00,106.42,106.63,106.35,106.47,35711.0,104.3664,104.5724,104.2978,104.4155,35711.0
2020-11-20 09:30:00,106.71,106.76,106.12,106.55,42031.0,104.6508,104.6999,104.0722,104.4939,42031.0
2020-11-20 09:35:00,106.7,107.03,106.54,106.66,19978.0,104.641,104.9647,104.4841,104.6018,19978.0
2020-11-20 09:40:00,106.77,107.0,106.77,106.91,21910.0,104.7097,104.9352,104.7097,104.847,21910.0
2020-11-20 09:45:00,106.83,107.0,106.76,106.89,15471.0,104.7685,104.9352,104.6999,104.8274,15471.0
2020-11-20 09:50:00,106.97,107.0,106.73,106.83,6882.0,104.9058,104.9352,104.6704,104.7685,6882.0
2020-11-20 09:55:00,106.87,107.0,106.66,106.98,18343.0,104.8077,104.9352,104.6018,104.9156,18343.0
2020-11-20 10:00:00,107.01,107.23,106.98,107.1,29734.0,104.945,105.1608,104.9156,105.0333,29734.0
2020-11-20 10:05:00,107.11,107.59,107.11,107.59,7376.0,105.0431,105.5139,105.0431,105.5139,7376.0
2020-11-20 10:10:00,107.5,107.5,107.29,107.32,5364.0,105.4256,105.4256,105.2196,105.2491,5364.0
2020-11-20 10:15:00,107.3,107.75,107.25,107.57,5332.0,105.2294,105.6708,105.1804,105.4942,5332.0
2020-11-20 10:20:00,107.57,107.83,107.49,107.69,6120.0,105.4942,105.7492,105.4158,105.6119,6120.0
2020-11-20 10:25:00,107.71,107.87,107.7,107.86,4946.0,105.6315,105.7884,105.6217,105.7786,4946.0
2020-11-20 10:30:00,107.91,107.91,107.44,107.48,5416.0,105.8277,105.8277,105.3667,105.406,5416.0
2020-11-20 10:35:00,107.53,107.93,107.52,107.9,3532.0,105.455,105.8473,105.4452,105.8179,3532.0
2020-11-20 10:40:00,107.92,107.93,107.65,107.67,6262.0,105.8375,105.8473,105.5727,105.5923,6262.0
2020-11-20 10:45:00,107.69,107.78,107.6,107.72,19380.0,105.6119,105.7002,105.5237,105.6413,19380.0
2020-11-20 10:50:00,107.72,107.85,107.69,107.81,5778.0,105.6413,105.7688,105.6119,105.7296,5778.0
2020-11-20 10:55:00,107.83,107.84,107.66,107.68,9515.0,105.7492,105.759,105.5825,105.6021,9515.0
2020-11-20 11:00:00,107.67,107.76,107.38,107.45,10852.0,105.5923,105.6806,105.3079,105.3766,10852.0
2020-11-20 11:05:00,107.38,107.41,107.28,107.32,11349.0,105.3079,105.3373,105.2098,105.2491,11349.0
2020-11-20 11:10:00,107.3,107.37,106.97,106.98,9331.0,105.2294,105.2981,104.9058,104.9156,9331.0
2020-11-20 11:15:00,107.0,107.2,106.98,107.17,9587.0,104.9352,105.1314,104.9156,105.102,9587.0
2020-11-20 11:20:00,107.18,107.45,107.14,107.45,4398.0,105.1118,105.3766,105.0725,105.3766,4398.0
2020-11-20 11:25:00,107.53,107.57,107.44,107.51,6633.0,105.455,105.4942,105.3667,105.4354,6633.0
2020-11-20 11:30:00,107.49,107.54,107.37,107.45,4700.0,105.4158,105.4648,105.2981,105.3766,4700.0
2020-11-20 11:35:00,107.48,107.55,107.47,107.49,3400.0,105.406,105.4746,105.3962,105.4158,3400.0
2020-11-20 11:40:00,107.48,107.53,107.32,107.36,3116.0,105.406,105.455,105.2491,105.2883,3116.0
2020-11-20 11:45:00,107.34,107.38,107.18,107.22,4433.0,105.2687,105.3079,105.1118,105.151,4433.0
2020-11-20 11:50:00,107.18,107.19,107.02,107.02,4377.0,105.1118,105.1216,104.9549,104.9549,4377.0
2020-11-20 11:55:00,107.03,107.16,107.03,107.16,2337.0,104.9647,105.0921,104.9647,105.0921,2337.0
2020-11-20 12:00:00,107.14,107.27,107.05,107.22,9048.0,105.0725,105.2,104.9843,105.151,9048.0
2020-11-20 12:05:00,107.23,107.23,107.16,107.18,2214.0,105.1608,105.1608,105.0921,105.1118,2214.0
2020-11-20 12:10:00,107.16,107.32,107.16,107.29,4727.0,105.0921,105.2491,105.0921,105.2196,4727.0
2020-11-20 12:15:00,107.3,107.3,107.21,107.21,3479.0,105.2294,105.2294,105.1412,105.1412,3479.0
2020-11-20 12:20:00,107.19,107.39,107.19,107.38,3700.0,105.1216,105.3177,105.1216,105.3079,3700.0
2020-11-20 12:25:00,107.41,107.43,107.34,107.41,6540.0,105.3373,105.3569,105.2687,105.3373,6540.0
2020-11-20 12:30:00,107.4,107.44,107.35,107.35,3337.0,105.3275,105.3667,105.2785,105.2785,3337.0
2020-11-20 12:35:00,107.38,107.39,107.33,107.34,3055.0,105.3079,105.3177,105.2589,105.2687,3055.0
2020-11-20 12:40:00,107.35,107.38,107.35,107.38,1730.0,105.2785,105.3079,105.2785,105.3079,1730.0
2020-11-20 12:45:00,107.35,107.37,107.17,107.19,3800.0,105.2785,105.2981,105.102,105.1216,3800.0
2020-11-20 12:50:00,107.14,107.2,107.13,107.18,3475.0,105.0725,105.1314,105.0627,105.1118,3475.0
2020-11-20 12:55:00,107.17,107.28,107.16,107.2,2000.0,105.102,105.2098,105.0921,105.1314,2000.0
2020-11-20 13:00:00,107.22,107.25,107.14,107.16,5606.0,105.151,105.1804,105.0725,105.0921,5606.0
2020-11-20 13:05:00,107.18,107.19,107.07,107.19,2940.0,105.1118,105.1216,105.0039,105.1216,2940.0
2020-11-20 13:10:00,107.24,107.32,107.23,107.3,2961.0,105.1706,105.2491,105.1608,105.2294,2961.0
2020-11-20 13:15:00,107.27,107.31,107.26,107.3,3532.0,105.2,105.2393,105.1902,105.2294,3532.0
2020-11-20 13:20:00,107.3,107.36,107.3,107.31,3037.0,105.2294,105.2883,105.2294,105.2393,3037.0
2020-11-20 13:25:00,107.33,107.37,107.31,107.31,2832.0,105.2589,105.2981,105.2393,105.2393,2832.0
2020-11-20 13:30:00,107.33,107.35,107.22,107.31,7340.0,105.2589,105.2785,105.151,105.2393,7340.0
2020-11-20 13:35:00,107.31,107.33,107.23,107.26,6344.0,105.2393,105.2589,105.1608,105.1902,6344.0
2020-11-20 13:40:00,107.28,107.29,107.24,107.26,3318.0,105.2098,105.2196,105.1706,105.1902,3318.0
2020-11-20 13:45:00,107.26,107.41,107.21,107.37,6490.0,105.1902,105.3373,105.1412,105.2981,6490.0
2020-11-20 13:50:00,107.33,107.33,107.27,107.31,2346.0,105.2589,105.2589,105.2,105.2393,2346.0
2020-11-20 13:55:00,107.33,107.33,107.24,107.31,3198.0,105.2589,105.2589,105.1706,105.2393,3198.0
2020-11-20 14:00:00,107.28,107.46,107.25,107.46,2271.0,105.2098,105.3864,105.1804,105.3864,2271.0
2020-11-20 14:05:00,107.43,107.53,107.4,107.49,5682.0,105.3569,105.455,105.3275,105.4158,5682.0
2020-11-20 14:10:00,107.47,107.55,107.46,107.54,3400.0,105.3962,105.4746,105.3864,105.4648,3400.0
2020-11-20 14:15:00,107.59,107.59,107.51,107.51,1507.0,105.5139,105.5139,105.4354,105.4354,1507.0
2020-11-20 14:20:00,107.51,107.64,107.44,107.64,3420.0,105.4354,105.5629,105.3667,105.5629,3420.0
2020-11-20 14:25:00,107.58,107.58,107.52,107.55,2072.0,105.504,105.504,105.4452,105.4746,2072.0
2020-11-20 14:30:00,107.57,107.57,107.52,107.57,2300.0,105.4942,105.4942,105.4452,105.4942,2300.0
2020-11-20 14:35:00,107.58,107.62,107.37,107.37,3500.0,105.504,105.5433,105.2981,105.2981,3500.0
2020-11-20 14:40:00,107.27,107.31,107.21,107.3,2949.0,105.2,105.2393,105.1412,105.2294,2949.0
2020-11-20 14:45:00,107.31,107.32,107.2,107.2,2404.0,105.2393,105.2491,105.1314,105.1314,2404.0
2020-11-20 14:50:00,107.22,107.23,107.12,107.22,4801.0,105.151,105.1608,105.0529,105.151,4801.0
2020-11-20 14:55:00,107.22,107.29,107.16,107.29,4065.0,105.151,105.2196,105.0921,105.2196,4065.0
2020-11-20 15:00:00,107.29,107.3,107.19,107.19,1800.0,105.2196,105.2294,105.1216,105.1216,1800.0
2020-11-20 15:05:00,107.18,107.21,107.02,107.03,7983.0,105.1118,105.1412,104.9549,104.9647,7983.0
2020-11-20 15:10:00,107.0,107.0,106.77,106.79,4300.0,104.9352,104.9352,104.7097,104.7293,4300.0
2020-11-20 15:15:00,106.78,106.89,106.65,106.88,13403.0,104.7195,104.8274,104.592,104.8176,13403.0
2020-11-20 15:20:00,106.87,106.88,106.71,106.81,6116.0,104.8077,104.8176,104.6508,104.7489,6116.0
2020-11-20 15:25:00,106.78,106.84,106.73,106.78,6151.0,104.7195,104.7783,104.6704,104.7195,6151.0
2020-11-20 15:30:00,106.76,106.83,106.7,106.76,7720.0,104.6999,104.7685,104.641,104.6999,7720.0
2020-11-20 15:35:00,106.77,106.95,106.73,106.95,8335.0,104.7097,104.8862,104.6704,104.8862,8335.0
2020-11-20 15:40:00,106.97,106.97,106.86,106.94,11107.0,104.9058,104.9058,104.7979,104.8764,11107.0
2020-11-20 15:45:00,106.93,107.1,106.89,107.01,11720.0,104.8666,105.0333,104.8274,104.945,11720.0
2020-11-20 15:50:00,107.0,107.09,106.53,106.53,36377.0,104.9352,105.0235,104.4743,104.4743,36377.0
2020-11-20 15:55:00,106.54,106.6,106.2,106.31,65403.0,104.4841,104.543,104.1507,104.2586,65403.0
2020-11-23 09:30:00,106.35,108.19,106.35,108.02,17534.0,104.2978,106.1023,104.2978,105.9356,17534.0
2020-11-23 09:35:00,108.02,108.02,107.63,107.63,3924.0,105.9356,105.9356,105.5531,105.5531,3924.0
2020-11-23 09:40:00,107.64,107.64,107.31,107.5,11272.0,105.5629,105.5629,105.2393,105.4256,11272.0
2020-11-23 09:45:00,107.54,108.03,107.54,107.88,6408.0,105.4648,105.9454,105.4648,105.7983,6408.0
2020-11-23 09:50:00,107.82,108.08,107.76,108.02,9874.0,105.7394,105.9944,105.6806,105.9356,9874.0
2020-11-23 09:55:00,108.0,108.05,107.53,107.63,6433.0,105.9159,105.965,105.455,105.5531,6433.0
2020-11-23 10:00:00,107.51,107.59,107.23,107.37,8875.0,105.4354,105.5139,105.1608,105.2981,8875.0
2020-11-23 10:05:00,107.36,107.36,107.08,107.19,4008.0,105.2883,105.2883,105.0137,105.1216,4008.0
2020-11-23 10:10:00,107.05,107.12,106.87,107.09,7819.0,104.9843,105.0529,104.8077,105.0235,7819.0
2020-11-23 10:15:00,107.13,107.25,107.0,107.0,3100.0,105.0627,105.1804,104.9352,104.9352,3100.0
2020-11-23 10:20:00,106.91,106.92,106.66,106.74,7212.0,104.847,104.8568,104.6018,104.6803,7212.0
2020-11-23 10:25:00,106.81,106.81,106.57,106.61,40310.0,104.7489,104.7489,104.5135,104.5528,40310.0
2020-11-23 10:30:00,106.61,106.84,106.55,106.66,19001.0,104.5528,104.7783,104.4939,104.6018,19001.0
2020-11-23 10:35:00,106.65,106.92,106.48,106.91,19118.0,104.592,104.8568,104.4253,104.847,19118.0
2020-11-23 10:40:00,106.87,107.11,106.87,106.99,18054.0,104.8077,105.0431,104.8077,104.9254,18054.0
2020-11-23 10:45:00,106.99,107.05,106.63,106.79,49250.0,104.9254,104.9843,104.5724,104.7293,49250.0
2020-11-23 10:50:00,106.84,107.0,106.8,106.93,7055.0,104.7783,104.9352,104.7391,104.8666,7055.0
2020-11-23 10:55:00,106.99,107.19,106.89,107.18,5421.0,104.9254,105.1216,104.8274,105.1118,5421.0
2020-11-23 11:00:00,107.18,107.47,106.99,107.43,5570.0,105.1118,105.3962,104.9254,105.3569,5570.0
2020-11-23 11:05:00,107.5,107.54,106.97,107.01,4545.0,105.4256,105.4648,104.9058,104.945,4545.0
2020-11-23 11:10:00,106.81,106.82,106.55,106.61,11377.0,104.7489,104.7587,104.4939,104.5528,11377.0
2020-11-23 11:15:00,106.72,106.97,106.67,106.7,58854.0,104.6606,104.9058,104.6116,104.641,58854.0
2020-11-23 11:20:00,106.73,106.79,106.58,106.73,4699.0,104.6704,104.7293,104.5233,104.6704,4699.0
2020-11-23 11:25:00,106.62,106.84,106.62,106.84,4036.0,104.5626,104.7783,104.5626,104.7783,4036.0
2020-11-23 11:30:00,106.78,107.06,106.73,106.87,33140.0,104.7195,104.9941,104.6704,104.8077,33140.0
2020-11-23 11:35:00,106.91,107.15,106.9,107.15,5882.0,104.847,105.0823,104.8372,105.0823,5882.0
2020-11-23 11:40:00,107.11,107.3,107.1,107.3,3342.0,105.0431,105.2294,105.0333,105.2294,3342.0
2020-11-23 11:45:00,107.22,107.3,107.14,107.21,3815.0,105.151,105.2294,105.0725,105.1412,3815.0
2020-11-23 11:50:00,107.19,107.47,107.19,107.45,4133.0,105.1216,105.3962,105.1216,105.3766,4133.0
2020-11-23 11:55:00,107.44,107.44,107.28,107.34,2600.0,105.3667,105.3667,105.2098,105.2687,2600.0
2020-11-23 12:00:00,107.28,107.28,107.1,107.15,13775.0,105.2098,105.2098,105.0333,105.0823,13775.0
2020-11-23 12:05:00,106.99,107.15,106.93,107.12,12488.0,104.9254,105.0823,104.8666,105.0529,12488.0
2020-11-23 12:10:00,107.1,107.1,106.98,107.06,3392.0,105.0333,105.0333,104.9156,104.9941,3392.0
2020-11-23 12:15:00,107.09,107.22,107.05,107.13,8758.0,105.0235,105.151,104.9843,105.0627,8758.0
2020-11-23 12:20:00,107.11,107.24,107.08,107.19,3698.0,105.0431,105.1706,105.0137,105.1216,3698.0
2020-11-23 12:25:00,107.24,107.25,106.97,107.0,7271.0,105.1706,105.1804,104.9058,104.9352,7271.0
2020-11-23 12:30:00,107.01,107.15,107.0,107.03,2943.0,104.945,105.0823,104.9352,104.9647,2943.0
2020-11-23 12:35:00,107.02,107.1,106.98,106.98,5357.0,104.9549,105.0333,104.9156,104.9156,5357.0
2020-11-23 12:40:00,107.0,107.09,107.0,107.02,2864.0,104.9352,105.0235,104.9352,104.9549,2864.0
2020-11-23 12:45:00,107.0,107.15,106.89,107.15,6028.0,104.9352,105.0823,104.8274,105.0823,6028.0
2020-11-23 12:50:00,107.25,107.37,107.22,107.33,800.0,105.1804,105.2981,105.151,105.2589,800.0
2020-11-23 12:55:00,107.35,107.5,107.3,107.32,4038.0,105.2785,105.4256,105.2294,105.2491,4038.0
2020-11-23 13:00:00,107.37,107.37,107.24,107.27,3573.0,105.2981,105.2981,105.1706,105.2,3573.0
2020-11-23 13:05:00,107.32,107.45,107.25,107.44,6006.0,105.2491,105.3766,105.1804,105.3667,6006.0
2020-11-23 13:10:00,107.52,107.69,107.51,107.69,2184.0,105.4452,105.6119,105.4354,105.6119,2184.0
2020-11-23 13:15:00,107.69,107.85,107.69,107.85,7023.0,105.6119,105.7688,105.6119,105.7688,7023.0
2020-11-23 13:20:00,107.83,108.1,107.83,107.95,19203.0,105.7492,106.014,105.7492,105.8669,19203.0
2020-11-23 13:25:00,107.97,107.97,107.76,107.76,1550.0,105.8865,105.8865,105.6806,105.6806,1550.0
2020-11-23 13:30:00,107.79,107.88,107.63,107.71,7269.0,105.71,105.7983,105.5531,105.6315,7269.0
2020-11-23 13:35:00,107.69,107.73,107.64,107.68,4445.0,105.6119,105.6511,105.5629,105.6021,4445.0
2020-11-23 13:40:00,107.65,107.77,107.55,107.66,5415.0,105.5727,105.6904,105.4746,105.5825,5415.0
2020-11-23 13:45:00,107.69,107.95,107.64,107.82,2527.0,105.6119,105.8669,105.5629,105.7394,2527.0
2020-11-23 13:50:00,107.83,107.84,107.69,107.7,3399.0,105.7492,105.759,105.6119,105.6217,3399.0
2020-11-23 13:55:00,107.7,107.76,107.61,107.67,7854.0,105.6217,105.6806,105.5335,105.5923,7854.0
2020-11-23 14:00:00,107.67,107.67,107.47,107.65,5263.0,105.5923,105.5923,105.3962,105.5727,5263.0
2020-11-23 14:05:00,107.58,107.58,107.44,107.49,5187.0,105.504,105.504,105.3667,105.4158,5187.0
2020-11-23 14:10:00,107.49,107.56,107.45,107.55,1300.0,105.4158,105.4844,105.3766,105.4746,1300.0
2020-11-23 14:15:00,107.56,107.65,107.42,107.45,3150.0,105.4844,105.5727,105.3471,105.3766,3150.0
2020-11-23 14:20:00,107.5,107.78,107.44,107.78,3013.0,105.4256,105.7002,105.3667,105.7002,3013.0
2020-11-23 14:25:00,107.81,107.83,107.68,107.76,3463.0,105.7296,105.7492,105.6021,105.6806,3463.0
2020-11-23 14:30:00,107.77,107.87,107.76,107.82,2810.0,105.6904,105.7884,105.6806,105.7394,2810.0
2020-11-23 14:35:00,107.87,107.87,107.81,107.82,1700.0,105.7884,105.7884,105.7296,105.7394,1700.0
2020-11-23 14:40:00,107.88,107.88,107.82,107.86,1100.0,105.7983,105.7983,105.7394,105.7786,1100.0
2020-11-23 14:45:00,107.83,107.96,107.81,107.83,4131.0,105.7492,105.8767,105.7296,105.7492,4131.0
2020-11-23 14:50:00,107.84,108.13,107.82,107.97,15938.0,105.759,106.0434,105.7394,105.8865,15938.0
2020-11-23 14:55:00,107.97,108.07,107.93,107.93,7379.0,105.8865,105.9846,105.8473,105.8473,7379.0
2020-11-23 15:00:00,107.95,108.1,107.93,108.02,11620.0,105.8669,106.014,105.8473,105.9356,11620.0
2020-11-23 15:05:00,108.01,108.09,107.99,108.03,7315.0,105.9257,106.0042,105.9061,105.9454,7315.0
2020-11-23 15:10:00,108.04,108.06,108.0,108.03,10416.0,105.9552,105.9748,105.9159,105.9454,10416.0
2020-11-23 15:15:00,108.01,108.05,107.9,108.01,11872.0,105.9257,105.965,105.8179,105.9257,11872.0
2020-11-23 15:20:00,108.03,108.13,107.91,108.12,6974.0,105.9454,106.0434,105.8277,106.0336,6974.0
2020-11-23 15:25:00,108.14,108.45,108.13,108.42,12060.0,106.0532,106.3573,106.0434,106.3278,12060.0
2020-11-23 15:30:00,108.39,108.45,108.32,108.32,8000.0,106.2984,106.3573,106.2298,106.2298,8000.0
2020-11-23 15:35:00,108.29,108.36,108.26,108.3,3200.0,106.2003,106.269,106.1709,106.2102,3200.0
2020-11-23 15:40:00,108.32,108.4,108.29,108.39,4615.0,106.2298,106.3082,106.2003,106.2984,4615.0
2020-11-23 15:45:00,108.39,108.55,108.37,108.47,9763.0,106.2984,106.4553,106.2788,106.3769,9763.0
2020-11-23 15:50:00,108.45,108.65,108.4,108.46,19408.0,106.3573,106.5534,106.3082,106.3671,19408.0
2020-11-23 15:55:00,108.44,108.55,108.26,108.3,84964.0,106.3474,106.4553,106.1709,106.2102,84964.0
2020-11-24 09:30:00,109.48,109.5,108.51,108.51,29260.0,107.4659,107.4855,106.5137,106.5137,29260.0
2020-11-24 09:35:00,108.48,108.49,107.49,107.71,18225.0,106.4843,106.4941,105.5125,105.7285,18225.0
2020-11-24 09:40:00,107.66,107.78,107.19,107.31,13954.0,105.6794,105.7972,105.218,105.3358,13954.0
2020-11-24 09:45:00,107.32,107.57,107.27,107.37,6715.0,105.3456,105.591,105.2965,105.3947,6715.0
2020-11-24 09:50:00,107.25,107.9,107.17,107.77,7569.0,105.2769,105.915,105.1984,105.7874,7569.0
2020-11-24 09:55:00,107.85,108.31,107.85,108.31,5000.0,105.8659,106.3174,105.8659,106.3174,5000.0
2020-11-24 10:00:00,108.36,108.36,107.91,108.03,6303.0,106.3665,106.3665,105.9248,106.0426,6303.0
2020-11-24 10:05:00,108.01,108.41,108.01,108.41,2451.0,106.0229,106.4156,106.0229,106.4156,2451.0
2020-11-24 10:10:00,108.34,108.38,107.93,108.11,6600.0,106.3469,106.3861,105.9444,106.1211,6600.0
2020-11-24 10:15:00,108.05,108.1,107.88,108.1,7400.0,106.0622,106.1113,105.8953,106.1113,7400.0
2020-11-24 10:20:00,108.1,108.1,107.76,107.94,15453.0,106.1113,106.1113,105.7775,105.9542,15453.0
2020-11-24 10:25:00,107.93,108.19,107.92,107.93,5800.0,105.9444,106.1996,105.9346,105.9444,5800.0
2020-11-24 10:30:00,107.94,108.05,107.9,107.96,2948.0,105.9542,106.0622,105.915,105.9739,2948.0
2020-11-24 10:35:00,107.92,108.34,107.86,108.3,5491.0,105.9346,106.3469,105.8757,106.3076,5491.0
2020-11-24 10:40:00,108.33,108.47,108.32,108.47,5642.0,106.337,106.4745,106.3272,106.4745,5642.0
2020-11-24 10:45:00,108.49,108.76,108.45,108.75,6748.0,106.4941,106.7591,106.4548,106.7493,6748.0
2020-11-24 10:50:00,108.72,108.95,108.66,108.66,4766.0,106.7199,106.9456,106.661,106.661,4766.0
2020-11-24 10:55:00,108.66,108.9,108.66,108.9,3000.0,106.661,106.8966,106.661,106.8966,3000.0
2020-11-24 11:00:00,108.91,109.03,108.8,108.85,49633.0,106.9064,107.0242,106.7984,106.8475,49633.0
2020-11-24 11:05:00,108.86,108.96,108.75,108.76,4249.0,106.8573,106.9555,106.7493,106.7591,4249.0
2020-11-24 11:10:00,108.76,108.86,108.72,108.8,3316.0,106.7591,106.8573,106.7199,106.7984,3316.0
2020-11-24 11:15:00,108.8,108.98,108.78,108.79,3580.0,106.7984,106.9751,106.7788,106.7886,3580.0
2020-11-24 11:20:00,108.83,108.83,108.65,108.67,4146.0,106.8278,106.8278,106.6512,106.6708,4146.0
2020-11-24 11:25:00,108.64,108.96,108.64,108.89,5662.0,106.6413,106.9555,106.6413,106.8867,5662.0
2020-11-24 11:30:00,108.88,108.92,108.69,108.91,4584.0,106.8769,106.9162,106.6904,106.9064,4584.0
2020-11-24 11:35:00,108.9,108.9,108.73,108.85,3104.0,106.8966,106.8966,106.7297,106.8475,3104.0
2020-11-24 11:40:00,108.96,109.08,108.93,109.08,3915.0,106.9555,107.0733,106.926,107.0733,3915.0
2020-11-24 11:45:00,109.04,109.21,108.94,109.12,4215.0,107.034,107.2009,106.9358,107.1125,4215.0
2020-11-24 11:50:00,109.12,109.16,108.93,109.09,3400.0,107.1125,107.1518,106.926,107.0831,3400.0
2020-11-24 11:55:00,109.12,109.18,108.96,109.02,4587.0,107.1125,107.1714,106.9555,107.0144,4587.0
2020-11-24 12:00:00,109.08,109.19,109.04,109.19,3130.0,107.0733,107.1812,107.034,107.1812,3130.0
2020-11-24 12:05:00,109.16,109.33,109.13,109.2,3643.0,107.1518,107.3187,107.1223,107.191,3643.0
2020-11-24 12:10:00,109.15,109.28,109.14,109.24,2825.0,107.142,107.2696,107.1321,107.2303,2825.0
2020-11-24 12:15:00,109.21,109.27,109.17,109.22,2022.0,107.2009,107.2598,107.1616,107.2107,2022.0
2020-11-24 12:20:00,109.26,109.39,109.25,109.39,1900.0,107.2499,107.3775,107.2401,107.3775,1900.0
2020-11-24 12:25:00,109.43,109.45,109.32,109.38,6917.0,107.4168,107.4364,107.3088,107.3677,6917.0
2020-11-24 12:30:00,109.41,109.44,109.29,109.37,3653.0,107.3972,107.4266,107.2794,107.3579,3653.0
2020-11-24 12:35:00,109.44,109.47,109.08,109.09,3498.0,107.4266,107.4561,107.0733,107.0831,3498.0
2020-11-24 12:40:00,109.08,109.15,108.97,109.15,2254.0,107.0733,107.142,106.9653,107.142,2254.0
2020-11-24 12:45:00,109.18,109.33,109.17,109.3,2461.0,107.1714,107.3187,107.1616,107.2892,2461.0
2020-11-24 12:50:00,109.27,109.27,109.14,109.19,2431.0,107.2598,107.2598,107.1321,107.1812,2431.0
2020-11-24 12:55:00,109.28,109.42,109.27,109.36,3474.0,107.2696,107.407,107.2598,107.3481,3474.0
2020-11-24 13:00:00,109.37,109.47,109.34,109.43,2721.0,107.3579,107.4561,107.3285,107.4168,2721.0
2020-11-24 13:05:00,109.43,109.46,109.25,109.25,5817.0,107.4168,107.4463,107.2401,107.2401,5817.0
2020-11-24 13:10:00,109.24,109.24,109.14,109.19,24490.0,107.2303,107.2303,107.1321,107.1812,24490.0
2020-11-24 13:15:00,109.23,109.39,109.23,109.39,2300.0,107.2205,107.3775,107.2205,107.3775,2300.0
2020-11-24 13:20:00,109.39,109.39,109.17,109.32,8132.0,107.3775,107.3775,107.1616,107.3088,8132.0
2020-11-24 13:25:00,109.26,109.26,109.15,109.19,3538.0,107.2499,107.2499,107.142,107.1812,3538.0
2020-11-24 13:30:00,109.2,109.23,109.0,109.04,7832.0,107.191,107.2205,106.9947,107.034,7832.0
2020-11-24 13:35:00,109.02,109.02,108.84,108.89,5556.0,107.0144,107.0144,106.8377,106.8867,5556.0
2020-11-24 13:40:00,108.89,109.19,108.89,108.97,12788.0,106.8867,107.1812,106.8867,106.9653,12788.0
2020-11-24 13:45:00,108.94,108.97,108.76,108.79,3823.0,106.9358,106.9653,106.7591,106.7886,3823.0
2020-11-24 13:50:00,108.8,108.8,108.6,108.62,3100.0,106.7984,106.7984,106.6021,106.6217,3100.0
2020-11-24 13:55:00,108.64,108.77,108.62,108.76,3805.0,106.6413,106.769,106.6217,106.7591,3805.0
2020-11-24 14:00:00,108.8,108.95,108.77,108.85,3884.0,106.7984,106.9456,106.769,106.8475,3884.0
2020-11-24 14:05:00,108.89,108.89,108.74,108.84,4100.0,106.8867,106.8867,106.7395,106.8377,4100.0
2020-11-24 14:10:00,108.87,108.97,108.87,108.87,3816.0,106.8671,106.9653,106.8671,106.8671,3816.0
2020-11-24 14:15:00,108.86,108.93,108.78,108.93,2876.0,106.8573,106.926,106.7788,106.926,2876.0
2020-11-24 14:20:00,108.9,108.94,108.83,108.83,3375.0,106.8966,106.9358,106.8278,106.8278,3375.0
2020-11-24 14:25:00,108.82,108.96,108.79,108.84,3547.0,106.818,106.9555,106.7886,106.8377,3547.0
2020-11-24 14:30:00,108.85,109.06,108.83,109.0,2634.0,106.8475,107.0536,106.8278,106.9947,2634.0
2020-11-24 14:35:00,109.0,109.23,108.99,109.16,106491.0,106.9947,107.2205,106.9849,107.1518,106491.0
2020-11-24 14:40:00,109.17,109.35,109.17,109.31,5174.0,107.1616,107.3383,107.1616,107.299,5174.0
2020-11-24 14:45:00,109.23,109.35,109.22,109.35,2820.0,107.2205,107.3383,107.2107,107.3383,2820.0
2020-11-24 14:50:00,109.39,109.49,109.38,109.49,2858.0,107.3775,107.4757,107.3677,107.4757,2858.0
2020-11-24 14:55:00,109.47,109.48,109.34,109.36,4607.0,107.4561,107.4659,107.3285,107.3481,4607.0
2020-11-24 15:00:00,109.38,109.39,109.25,109.32,4096.0,107.3677,107.3775,107.2401,107.3088,4096.0
2020-11-24 15:05:00,109.31,109.38,109.26,109.31,4934.0,107.299,107.3677,107.2499,107.299,4934.0
2020-11-24 15:10:00,109.34,109.44,109.29,109.29,5934.0,107.3285,107.4266,107.2794,107.2794,5934.0
2020-11-24 15:15:00,109.29,109.36,109.28,109.29,3855.0,107.2794,107.3481,107.2696,107.2794,3855.0
2020-11-24 15:20:00,109.31,109.31,109.12,109.12,8466.0,107.299,107.299,107.1125,107.1125,8466.0
2020-11-24 15:25:00,109.1,109.1,108.95,108.96,5981.0,107.0929,107.0929,106.9456,106.9555,5981.0
2020-11-24 15:30:00,108.95,108.98,108.69,108.71,14581.0,106.9456,106.9751,106.6904,106.7101,14581.0
2020-11-24 15:35:00,108.68,108.71,108.42,108.49,11917.0,106.6806,106.7101,106.4254,106.4941,11917.0
2020-11-24 15:40:00,108.53,108.66,108.52,108.57,9833.0,106.5334,106.661,106.5236,106.5726,9833.0
2020-11-24 15:45:00,108.58,108.74,108.5,108.52,18896.0,106.5824,106.7395,106.5039,106.5236,18896.0
2020-11-24 15:50:00,108.49,109.08,108.46,109.04,22164.0,106.4941,107.0733,106.4647,107.034,22164.0
2020-11-24 15:55:00,109.05,109.09,108.97,108.98,45678.0,107.0438,107.0831,106.9653,106.9751,45678.0
2020-11-25 09:30:00,109.5,109.87,109.0,109.65,32213.0,107.4855,107.8487,106.9947,107.6328,32213.0
2020-11-25 09:35:00,109.72,109.9,109.2,109.9,13335.0,107.7015,107.8782,107.191,107.8782,13335.0
2020-11-25 09:40:00,109.93,110.03,109.65,109.82,17584.0,107.9076,108.0058,107.6328,107.7996,17584.0
2020-11-25 09:45:00,109.73,109.73,109.37,109.43,7020.0,107.7113,107.7113,107.3579,107.4168,7020.0
2020-11-25 09:50:00,109.44,109.44,108.97,109.03,7223.0,107.4266,107.4266,106.9653,107.0242,7223.0
2020-11-25 09:55:00,109.01,109.28,108.87,109.01,12590.0,107.0045,107.2696,106.8671,107.0045,12590.0
2020-11-25 10:00:00,109.01,109.01,108.6,108.67,7840.0,107.0045,107.0045,106.6021,106.6708,7840.0
2020-11-25 10:05:00,108.66,108.7,108.46,108.67,6911.0,106.661,106.7002,106.4647,106.6708,6911.0
2020-11-25 10:10:00,108.67,109.13,108.57,109.02,9987.0,106.6708,107.1223,106.5726,107.0144,9987.0
2020-11-25 10:15:00,108.93,108.93,108.6,108.77,11335.0,106.926,106.926,106.6021,106.769,11335.0
2020-11-25 10:20:00,108.76,108.95,108.53,108.85,6058.0,106.7591,106.9456,106.5334,106.8475,6058.0
2020-11-25 10:25:00,108.86,108.92,108.66,108.77,8419.0,106.8573,106.9162,106.661,106.769,8419.0
2020-11-25 10:30:00,108.82,108.88,108.74,108.83,6696.0,106.818,106.8769,106.7395,106.8278,6696.0
2020-11-25 10:35:00,108.8,108.85,108.69,108.76,10260.0,106.7984,106.8475,106.6904,106.7591,10260.0
2020-11-25 10:40:00,108.74,108.74,108.32,108.46,7241.0,106.7395,106.7395,106.3272,106.4647,7241.0
2020-11-25 10:45:00,108.42,108.63,108.42,108.59,11634.0,106.4254,106.6315,106.4254,106.5923,11634.0
2020-11-25 10:50:00,108.59,108.86,108.59,108.74,11060.0,106.5923,106.8573,106.5923,106.7395,11060.0
2020-11-25 10:55:00,108.76,108.93,108.64,108.82,7090.0,106.7591,106.926,106.6413,106.818,7090.0
2020-11-25 11:00:00,108.86,109.16,108.86,109.03,7336.0,106.8573,107.1518,106.8573,107.0242,7336.0
2020-11-25 11:05:00,108.98,109.22,108.96,109.14,6899.0,106.9751,107.2107,106.9555,107.1321,6899.0
2020-11-25 11:10:00,109.14,109.48,109.1,109.48,13180.0,107.1321,107.4659,107.0929,107.4659,13180.0
2020-11-25 11:15:00,109.46,109.47,109.22,109.22,3459.0,107.4463,107.4561,107.2107,107.2107,3459.0
2020-11-25 11:20:00,109.24,109.35,109.08,109.3,33814.0,107.2303,107.3383,107.0733,107.2892,33814.0
2020-11-25 11:25:00,109.33,109.61,109.32,109.54,5798.0,107.3187,107.5935,107.3088,107.5248,5798.0
2020-11-25 11:30:00,109.52,109.67,109.52,109.58,4870.0,107.5052,107.6524,107.5052,107.5641,4870.0
2020-11-25 11:35:00,109.58,109.68,109.46,109.52,5289.0,107.5641,107.6622,107.4463,107.5052,5289.0
2020-11-25 11:40:00,109.54,109.58,109.38,109.56,96583.0,107.5248,107.5641,107.3677,107.5444,96583.0
2020-11-25 11:45:00,109.52,109.8,109.49,109.78,6058.0,107.5052,107.78,107.4757,107.7604,6058.0
2020-11-25 11:50:00,109.85,109.88,109.67,109.76,3740.0,107.8291,107.8585,107.6524,107.7407,3740.0
2020-11-25 11:55:00,109.67,109.69,109.55,109.67,3806.0,107.6524,107.672,107.5346,107.6524,3806.0
2020-11-25 12:00:00,109.71,109.73,109.58,109.73,4307.0,107.6917,107.7113,107.5641,107.7113,4307.0
2020-11-25 12:05:00,109.73,109.85,109.72,109.81,6361.0,107.7113,107.8291,107.7015,107.7898,6361.0
2020-11-25 12:10:00,109.81,109.82,109.55,109.57,16301.0,107.7898,107.7996,107.5346,107.5542,16301.0
2020-11-25 12:15:00,109.55,109.63,109.47,109.63,6095.0,107.5346,107.6131,107.4561,107.6131,6095.0
2020-11-25 12:20:00,109.66,109.68,109.48,109.48,5448.0,107.6426,107.6622,107.4659,107.4659,5448.0
2020-11-25 12:25:00,109.44,109.45,109.2,109.26,4626.0,107.4266,107.4364,107.191,107.2499,4626.0
2020-11-25 12:30:00,109.23,109.31,109.09,109.11,6598.0,107.2205,107.299,107.0831,107.1027,6598.0
2020-11-25 12:35:00,109.08,109.12,109.04,109.12,3388.0,107.0733,107.1125,107.034,107.1125,3388.0
2020-11-25 12:40:00,109.12,109.54,109.1,109.41,5324.0,107.1125,107.5248,107.0929,107.3972,5324.0
2020-11-25 12:45:00,109.37,109.67,109.37,109.67,3958.0,107.3579,107.6524,107.3579,107.6524,3958.0
2020-11-25 12:50:00,109.68,109.68,109.36,109.36,138868.0,107.6622,107.6622,107.3481,107.3481,138868.0
2020-11-25 12:55:00,109.38,109.49,109.35,109.48,2337.0,107.3677,107.4757,107.3383,107.4659,2337.0
2020-11-25 13:00:00,109.51,109.73,109.5,109.58,4471.0,107.4953,107.7113,107.4855,107.5641,4471.0
2020-11-25 13:05:00,109.53,109.62,109.52,109.53,4400.0,107.515,107.6033,107.5052,107.515,4400.0
2020-11-25 13:10:00,109.53,109.54,109.39,109.39,3675.0,107.515,107.5248,107.3775,107.3775,3675.0
2020-11-25 13:15:00,109.38,109.43,109.35,109.41,3325.0,107.3677,107.4168,107.3383,107.3972,3325.0
2020-11-25 13:20:00,109.35,109.5,109.35,109.48,2790.0,107.3383,107.4855,107.3383,107.4659,2790.0
2020-11-25 13:25:00,109.5,109.52,109.31,109.31,3355.0,107.4855,107.5052,107.299,107.299,3355.0
2020-11-25 13:30:00,109.23,109.33,109.14,109.25,3893.0,107.2205,107.3187,107.1321,107.2401,3893.0
2020-11-25 13:35:00,109.26,109.37,109.24,109.36,7736.0,107.2499,107.3579,107.2303,107.3481,7736.0
2020-11-25 13:40:00,109.28,109.35,109.27,109.32,3297.0,107.2696,107.3383,107.2598,107.3088,3297.0
2020-11-25 13:45:00,109.28,109.3,109.16,109.28,5687.0,107.2696,107.2892,107.1518,107.2696,5687.0
2020-11-25 13:50:00,109.29,109.4,109.25,109.39,7562.0,107.2794,107.3874,107.2401,107.3775,7562.0
2020-11-25 13:55:00,109.39,109.49,109.35,109.44,3646.0,107.3775,107.4757,107.3383,107.4266,3646.0
2020-11-25 14:00:00,109.45,109.59,109.43,109.51,3898.0,107.4364,107.5739,107.4168,107.4953,3898.0
2020-11-25 14:05:00,109.52,109.58,109.4,109.41,4172.0,107.5052,107.5641,107.3874,107.3972,4172.0
2020-11-25 14:10:00,109.4,109.46,109.3,109.39,2983.0,107.3874,107.4463,107.2892,107.3775,2983.0
2020-11-25 14:15:00,109.38,109.46,109.31,109.35,3830.0,107.3677,107.4463,107.299,107.3383,3830.0
2020-11-25 14:20:00,109.35,109.38,108.73,108.77,8176.0,107.3383,107.3677,106.7297,106.769,8176.0
2020-11-25 14:25:00,108.78,108.78,108.53,108.59,12222.0,106.7788,106.7788,106.5334,106.5923,12222.0
2020-11-25 14:30:00,108.5,108.63,108.46,108.54,20599.0,106.5039,106.6315,106.4647,106.5432,20599.0
2020-11-25 14:35:00,108.51,108.51,108.36,108.37,7057.0,106.5137,106.5137,106.3665,106.3763,7057.0
2020-11-25 14:40:00,108.38,108.5,108.36,108.41,9253.0,106.3861,106.5039,106.3665,106.4156,9253.0
2020-11-25 14:45:00,108.42,108.84,108.37,108.83,11209.0,106.4254,106.8377,106.3763,106.8278,11209.0
2020-11-25 14:50:00,108.84,109.16,108.84,109.01,7411.0,106.8377,107.1518,106.8377,107.0045,7411.0
2020-11-25 14:55:00,109.04,109.04,108.87,108.91,4202.0,107.034,107.034,106.8671,106.9064,4202.0
2020-11-25 15:00:00,108.94,108.94,108.66,108.67,5343.0,106.9358,106.9358,106.661,106.6708,5343.0
2020-11-25 15:05:00,108.68,108.7,108.6,108.66,4525.0,106.6806,106.7002,106.6021,106.661,4525.0
2020-11-25 15:10:00,108.64,108.78,108.63,108.77,4782.0,106.6413,106.7788,106.6315,106.769,4782.0
2020-11-25 15:15:00,108.78,108.79,108.64,108.69,4413.0,106.7788,106.7886,106.6413,106.6904,4413.0
2020-11-25 15:20:00,108.71,108.71,108.6,108.65,6442.0,106.7101,106.7101,106.6021,106.6512,6442.0
2020-11-25 15:25:00,108.62,108.91,108.62,108.89,6085.0,106.6217,106.9064,106.6217,106.8867,6085.0
2020-11-25 15:30:00,108.87,108.96,108.86,108.9,10000.0,106.8671,106.9555,106.8573,106.8966,10000.0
2020-11-25 15:35:00,108.9,108.9,108.58,108.58,11370.0,106.8966,106.8966,106.5824,106.5824,11370.0
2020-11-25 15:40:00,108.57,108.6,108.24,108.34,25375.0,106.5726,106.6021,106.2487,106.3469,25375.0
2020-11-25 15:45:00,108.32,108.44,108.2,108.26,13743.0,106.3272,106.445,106.2094,106.2683,13743.0
2020-11-25 15:50:00,108.23,108.42,108.22,108.31,33538.0,106.2389,106.4254,106.2291,106.3174,33538.0
2020-11-25 15:55:00,108.34,108.38,108.2,108.34,65019.0,106.3469,106.3861,106.2094,106.3469,65019.0
2020-11-27 09:30:00,109.63,110.43,109.53,109.76,64862.0,107.6131,108.3984,107.515,107.7407,64862.0
2020-11-27 09:35:00,109.77,110.0,109.71,109.97,61801.0,107.7506,107.9763,107.6917,107.9469,61801.0
2020-11-27 09:40:00,109.87,110.68,109.8,110.5,68113.0,107.8487,108.6438,107.78,108.4671,68113.0
2020-11-27 09:45:00,110.49,110.59,110.12,110.42,18855.0,108.4573,108.5555,108.0941,108.3886,18855.0
2020-11-27 09:50:00,110.46,110.83,110.45,110.53,16506.0,108.4279,108.7911,108.418,108.4966,16506.0
2020-11-27 09:55:00,110.59,110.6,110.03,110.32,7716.0,108.5555,108.5653,108.0058,108.2904,7716.0
2020-11-27 10:00:00,110.29,110.52,110.06,110.22,5678.0,108.261,108.4868,108.0352,108.1923,5678.0
2020-11-27 10:05:00,110.2,110.32,109.95,110.13,10364.0,108.1726,108.2904,107.9272,108.1039,10364.0
2020-11-27 10:10:00,110.11,110.21,110.0,110.12,3444.0,108.0843,108.1825,107.9763,108.0941,3444.0
2020-11-27 10:15:00,110.07,110.07,109.81,109.89,3982.0,108.045,108.045,107.7898,107.8683,3982.0
2020-11-27 10:20:00,109.92,109.97,109.75,109.8,5413.0,107.8978,107.9469,107.7309,107.78,5413.0
2020-11-27 10:25:00,109.77,109.77,109.5,109.5,2981.0,107.7506,107.7506,107.4855,107.4855,2981.0
2020-11-27 10:30:00,109.54,109.58,109.31,109.31,13587.0,107.5248,107.5641,107.299,107.299,13587.0
2020-11-27 10:35:00,109.28,109.5,109.17,109.49,12025.0,107.2696,107.4855,107.1616,107.4757,12025.0
2020-11-27 10:40:00,109.48,109.6,109.37,109.4,5684.0,107.4659,107.5837,107.3579,107.3874,5684.0
2020-11-27 10:45:00,109.36,109.42,109.2,109.2,7961.0,107.3481,107.407,107.191,107.191,7961.0
2020-11-27 10:50:00,109.21,109.33,109.16,109.17,9055.0,107.2009,107.3187,107.1518,107.1616,9055.0
2020-11-27 10:55:00,109.17,109.22,109.14,109.17,7093.0,107.1616,107.2107,107.1321,107.1616,7093.0
2020-11-27 11:00:00,109.16,109.21,109.07,109.16,12499.0,107.1518,107.2009,107.0634,107.1518,12499.0
2020-11-27 11:05:00,109.22,109.38,109.2,109.34,10488.0,107.2107,107.3677,107.191,107.3285,10488.0
2020-11-27 11:10:00,109.34,109.38,109.15,109.19,7393.0,107.3285,107.3677,107.142,107.1812,7393.0
2020-11-27 11:15:00,109.22,109.51,109.17,109.43,19229.0,107.2107,107.4953,107.1616,107.4168,19229.0
2020-11-27 11:20:00,109.45,109.52,109.36,109.48,9144.0,107.4364,107.5052,107.3481,107.4659,9144.0
2020-11-27 11:25:00,109.46,109.55,109.41,109.51,5501.0,107.4463,107.5346,107.3972,107.4953,5501.0
2020-11-27 11:30:00,109.49,109.74,109.47,109.71,8576.0,107.4757,107.7211,107.4561,107.6917,8576.0
2020-11-27 11:35:00,109.7,109.71,109.33,109.34,5887.0,107.6818,107.6917,107.3187,107.3285,5887.0
2020-11-27 11:40:00,109.39,109.57,109.39,109.52,2455.0,107.3775,107.5542,107.3775,107.5052,2455.0
2020-11-27 11:45:00,109.52,109.53,109.42,109.5,3283.0,107.5052,107.515,107.407,107.4855,3283.0
2020-11-27 11:50:00,109.52,109.73,109.41,109.7,6284.0,107.5052,107.7113,107.3972,107.6818,6284.0
2020-11-27 11:55:00,109.8,110.01,109.73,110.01,1808.0,107.78,107.9861,107.7113,107.9861,1808.0
2020-11-27 12:00:00,110.01,110.01,109.92,109.94,3239.0,107.9861,107.9861,107.8978,107.9174,3239.0
2020-11-27 12:05:00,109.94,110.0,109.89,109.95,7167.0,107.9174,107.9763,107.8683,107.9272,7167.0
2020-11-27 12:10:00,109.96,110.07,109.89,109.9,11304.0,107.9371,108.045,107.8683,107.8782,11304.0
2020-11-27 12:15:00,109.89,110.12,109.82,110.12,6454.0,107.8683,108.0941,107.7996,108.0941,6454.0
2020-11-27 12:20:00,110.09,110.1,109.8,109.8,1637.0,108.0647,108.0745,107.78,107.78,1637.0
2020-11-27 12:25:00,109.82,109.93,109.79,109.79,5630.0,107.7996,107.9076,107.7702,107.7702,5630.0
2020-11-27 12:30:00,109.76,109.76,109.55,109.59,8156.0,107.7407,107.7407,107.5346,107.5739,8156.0
2020-11-27 12:35:00,109.57,109.58,109.39,109.45,4786.0,107.5542,107.5641,107.3775,107.4364,4786.0
2020-11-27 12:40:00,109.45,109.47,109.4,109.4,3665.0,107.4364,107.4561,107.3874,107.3874,3665.0
2020-11-27 12:45:00,109.43,109.46,109.24,109.32,37543.0,107.4168,107.4463,107.2303,107.3088,37543.0
2020-11-27 12:50:00,109.35,109.59,109.33,109.45,11794.0,107.3383,107.5739,107.3187,107.4364,11794.0
2020-11-27 12:55:00,109.45,109.5,109.32,109.39,21778.0,107.4364,107.4855,107.3088,107.3775,21778.0
2020-11-30 09:30:00,109.94,110.64,109.76,109.99,23813.0,107.9174,108.6046,107.7407,107.9665,23813.0
2020-11-30 09:35:00,109.77,110.0,109.5,109.73,9391.0,107.7506,107.9763,107.4855,107.7113,9391.0
2020-11-30 09:40:00,109.65,109.65,108.81,108.87,12091.0,107.6328,107.6328,106.8082,106.8671,12091.0
2020-11-30 09:45:00,108.89,108.9,108.51,108.63,7808.0,106.8867,106.8966,106.5137,106.6315,7808.0
2020-11-30 09:50:00,108.54,109.12,108.51,109.06,9334.0,106.5432,107.1125,106.5137,107.0536,9334.0
2020-11-30 09:55:00,109.15,109.24,108.88,108.89,14690.0,107.142,107.2303,106.8769,106.8867,14690.0
2020-11-30 10:00:00,108.93,109.05,108.69,108.89,8990.0,106.926,107.0438,106.6904,106.8867,8990.0
2020-11-30 10:05:00,108.9,109.0,108.74,108.87,4541.0,106.8966,106.9947,106.7395,106.8671,4541.0
2020-11-30 10:10:00,108.74,108.84,108.55,108.62,4598.0,106.7395,106.8377,106.553,106.6217,4598.0
2020-11-30 10:15:00,108.54,108.97,108.53,108.86,7568.0,106.5432,106.9653,106.5334,106.8573,7568.0
2020-11-30 10:20:00,108.87,108.89,108.58,108.71,48197.0,106.8671,106.8867,106.5824,106.7101,48197.0
2020-11-30 10:25:00,108.74,109.12,108.56,108.61,11526.0,106.7395,107.1125,106.5628,106.6119,11526.0
2020-11-30 10:30:00,108.57,108.89,108.53,108.72,12167.0,106.5726,106.8867,106.5334,106.7199,12167.0
2020-11-30 10:35:00,108.68,108.83,108.52,108.65,28326.0,106.6806,106.8278,106.5236,106.6512,28326.0
2020-11-30 10:40:00,108.63,108.78,108.13,108.13,21488.0,106.6315,106.7788,106.1407,106.1407,21488.0
2020-11-30 10:45:00,108.12,108.52,108.03,108.5,24191.0,106.1309,106.5236,106.0426,106.5039,24191.0
2020-11-30 10:50:00,108.42,108.66,108.41,108.59,9238.0,106.4254,106.661,106.4156,106.5923,9238.0
2020-11-30 10:55:00,108.61,109.16,108.56,109.1,26377.0,106.6119,107.1518,106.5628,107.0929,26377.0
2020-11-30 11:00:00,109.08,109.15,108.95,109.02,6855.0,107.0733,107.142,106.9456,107.0144,6855.0
2020-11-30 11:05:00,108.98,108.98,108.77,108.87,4714.0,106.9751,106.9751,106.769,106.8671,4714.0
2020-11-30 11:10:00,108.92,109.07,108.86,108.95,5235.0,106.9162,107.0634,106.8573,106.9456,5235.0
2020-11-30 11:15:00,108.84,109.2,108.84,108.98,3481.0,106.8377,107.191,106.8377,106.9751,3481.0
2020-11-30 11:20:00,109.03,109.06,108.95,108.98,4536.0,107.0242,107.0536,106.9456,106.9751,4536.0
2020-11-30 11:25:00,109.02,109.14,108.98,109.13,5000.0,107.0144,107.1321,106.9751,107.1223,5000.0
2020-11-30 11:30:00,109.16,109.34,108.97,109.03,7837.0,107.1518,107.3285,106.9653,107.0242,7837.0
2020-11-30 11:35:00,109.08,109.3,109.05,109.25,2238.0,107.0733,107.2892,107.0438,107.2401,2238.0
2020-11-30 11:40:00,109.34,109.68,109.34,109.65,1574.0,107.3285,107.6622,107.3285,107.6328,1574.0
2020-11-30 11:45:00,109.67,109.8,109.64,109.69,12388.0,107.6524,107.78,107.6229,107.672,12388.0
2020-11-30 11:50:00,109.62,109.72,109.48,109.51,6675.0,107.6033,107.7015,107.4659,107.4953,6675.0
2020-11-30 11:55:00,109.53,109.66,109.51,109.55,4678.0,107.515,107.6426,107.4953,107.5346,4678.0
2020-11-30 12:00:00,109.51,109.52,109.36,109.36,5140.0,107.4953,107.5052,107.3481,107.3481,5140.0
2020-11-30 12:05:00,109.32,109.38,109.24,109.38,3652.0,107.3088,107.3677,107.2303,107.3677,3652.0
2020-11-30 12:10:00,109.39,109.49,109.25,109.46,6908.0,107.3775,107.4757,107.2401,107.4463,6908.0
2020-11-30 12:15:00,109.49,109.83,109.49,109.8,10635.0,107.4757,107.8095,107.4757,107.78,10635.0
2020-11-30 12:20:00,109.72,109.72,109.5,109.53,2627.0,107.7015,107.7015,107.4855,107.515,2627.0
2020-11-30 12:25:00,109.56,109.67,109.55,109.67,2965.0,107.5444,107.6524,107.5346,107.6524,2965.0
2020-11-30 12:30:00,109.66,109.69,109.54,109.54,4708.0,107.6426,107.672,107.5248,107.5248,4708.0
2020-11-30 12:35:00,109.55,109.6,109.44,109.6,6031.0,107.5346,107.5837,107.4266,107.5837,6031.0
2020-11-30 12:40:00,109.67,109.67,109.47,109.58,2912.0,107.6524,107.6524,107.4561,107.5641,2912.0
2020-11-30 12:45:00,109.52,109.55,109.34,109.4,4952.0,107.5052,107.5346,107.3285,107.3874,4952.0
2020-11-30 12:50:00,109.43,109.56,109.4,109.51,4155.0,107.4168,107.5444,107.3874,107.4953,4155.0
2020-11-30 12:55:00,109.52,109.63,109.5,109.59,1640.0,107.5052,107.6131,107.4855,107.5739,1640.0
2020-11-30 13:00:00,109.6,109.73,109.58,109.59,3047.0,107.5837,107.7113,107.5641,107.5739,3047.0
2020-11-30 13:05:00,109.59,109.8,109.59,109.71,3538.0,107.5739,107.78,107.5739,107.6917,3538.0
2020-11-30 13:10:00,109.64,109.68,109.47,109.47,5364.0,107.6229,107.6622,107.4561,107.4561,5364.0
2020-11-30 13:15:00,109.49,109.73,109.49,109.7,4357.0,107.4757,107.7113,107.4757,107.6818,4357.0
2020-11-30 13:20:00,109.7,109.89,109.7,109.8,2560.0,107.6818,107.8683,107.6818,107.78,2560.0
2020-11-30 13:25:00,109.81,109.82,109.73,109.73,7313.0,107.7898,107.7996,107.7113,107.7113,7313.0
2020-11-30 13:30:00,109.75,109.81,109.62,109.62,6440.0,107.7309,107.7898,107.6033,107.6033,6440.0
2020-11-30 13:35:00,109.67,109.7,109.6,109.63,5533.0,107.6524,107.6818,107.5837,107.6131,5533.0
2020-11-30 13:40:00,109.62,109.68,109.57,109.68,5010.0,107.6033,107.6622,107.5542,107.6622,5010.0
2020-11-30 13:45:00,109.69,109.86,109.65,109.85,3869.0,107.672,107.8389,107.6328,107.8291,3869.0
2020-11-30 13:50:00,109.86,109.87,109.76,109.81,8203.0,107.8389,107.8487,107.7407,107.7898,8203.0
2020-11-30 13:55:00,109.77,109.89,109.69,109.84,14172.0,107.7506,107.8683,107.672,107.8193,14172.0
2020-11-30 14:00:00,109.76,109.76,109.64,109.71,34080.0,107.7407,107.7407,107.6229,107.6917,34080.0
2020-11-30 14:05:00,109.69,109.73,109.63,109.63,4490.0,107.672,107.7113,107.6131,107.6131,4490.0
2020-11-30 14:10:00,109.63,109.77,109.6,109.77,3052.0,107.6131,107.7506,107.5837,107.7506,3052.0
2020-11-30 14:15:00,109.74,109.9,109.74,109.84,3230.0,107.7211,107.8782,107.7211,107.8193,3230.0
2020-11-30 14:20:00,109.87,109.93,109.85,109.88,8019.0,107.8487,107.9076,107.8291,107.8585,8019.0
2020-11-30 14:25:00,109.9,110.05,109.89,109.93,3183.0,107.8782,108.0254,107.8683,107.9076,3183.0
2020-11-30 14:30:00,109.93,110.0,109.91,109.98,1531.0,107.9076,107.9763,107.888,107.9567,1531.0
2020-11-30 14:35:00,110.01,110.02,109.9,109.9,2893.0,107.9861,107.996,107.8782,107.8782,2893.0
2020-11-30 14:40:00,109.95,110.01,109.91,109.91,3178.0,107.9272,107.9861,107.888,107.888,3178.0
2020-11-30 14:45:00,109.92,110.05,109.92,109.96,4043.0,107.8978,108.0254,107.8978,107.9371,4043.0
2020-11-30 14:50:00,110.03,110.13,110.02,110.05,3400.0,108.0058,108.1039,107.996,108.0254,3400.0
2020-11-30 14:55:00,110.14,110.43,110.13,110.43,5860.0,108.1137,108.3984,108.1039,108.3984,5860.0
2020-11-30 15:00:00,110.4,110.44,110.23,110.3,5972.0,108.369,108.4082,108.2021,108.2708,5972.0
2020-11-30 15:05:00,110.31,110.43,110.27,110.34,5753.0,108.2806,108.3984,108.2414,108.3101,5753.0
2020-11-30 15:10:00,110.3,110.33,110.18,110.23,6117.0,108.2708,108.3003,108.153,108.2021,6117.0
2020-11-30 15:15:00,110.29,110.36,110.27,110.34,5894.0,108.261,108.3297,108.2414,108.3101,5894.0
2020-11-30 15:20:00,110.32,110.32,110.21,110.3,5155.0,108.2904,108.2904,108.1825,108.2708,5155.0
2020-11-30 15:25:00,110.31,110.33,110.05,110.05,9625.0,108.2806,108.3003,108.0254,108.0254,9625.0
2020-11-30 15:30:00,110.05,110.15,109.98,110.04,20391.0,108.0254,108.1236,107.9567,108.0156,20391.0
2020-11-30 15:35:00,110.08,110.16,109.98,110.05,10235.0,108.0549,108.1334,107.9567,108.0254,10235.0
2020-11-30 15:40:00,110.03,110.15,110.01,110.1,7714.0,108.0058,108.1236,107.9861,108.0745,7714.0
2020-11-30 15:45:00,110.11,110.25,110.03,110.14,14943.0,108.0843,108.2217,108.0058,108.1137,14943.0
2020-11-30 15:50:00,110.16,110.52,110.16,110.2,48370.0,108.1334,108.4868,108.1334,108.1726,48370.0
2020-11-30 15:55:00,110.2,110.58,110.12,110.37,76065.0,108.1726,108.5457,108.0941,108.3395,76065.0
2020-12-01 09:30:00,111.26,112.37,111.26,112.09,34782.0,109.2131,110.3027,109.2131,110.0279,34782.0
2020-12-01 09:35:00,112.16,112.41,111.67,111.77,17437.0,110.0966,110.342,109.6156,109.7138,17437.0
2020-12-01 09:40:00,111.65,111.86,111.2,111.78,19298.0,109.596,109.8021,109.1542,109.7236,19298.0
2020-12-01 09:45:00,111.83,112.21,111.69,112.21,22183.0,109.7727,110.1457,109.6352,110.1457,22183.0
2020-12-01 09:50:00,112.23,112.65,112.04,112.59,19975.0,110.1653,110.5776,109.9788,110.5187,19975.0
2020-12-01 09:55:00,112.56,112.82,112.56,112.75,17636.0,110.4892,110.7444,110.4892,110.6757,17636.0
2020-12-01 10:00:00,112.75,112.94,112.7,112.92,12619.0,110.6757,110.8622,110.6267,110.8426,12619.0
2020-12-01 10:05:00,112.91,113.26,112.8,113.08,14324.0,110.8328,111.1764,110.7248,110.9997,14324.0
2020-12-01 10:10:00,113.08,113.08,112.81,112.98,11595.0,110.9997,110.9997,110.7346,110.9015,11595.0
2020-12-01 10:15:00,113.01,113.26,112.94,113.11,35092.0,110.931,111.1764,110.8622,111.0291,35092.0
2020-12-01 10:20:00,113.11,113.42,113.08,113.18,15090.0,111.0291,111.3334,110.9997,111.0978,15090.0
2020-12-01 10:25:00,113.11,113.11,112.88,113.02,7772.0,111.0291,111.0291,110.8033,110.9408,7772.0
2020-12-01 10:30:00,113.07,113.23,112.8,112.9,8791.0,110.9898,111.1469,110.7248,110.823,8791.0
2020-12-01 10:35:00,112.93,112.94,112.22,112.34,8331.0,110.8524,110.8622,110.1555,110.2733,8331.0
2020-12-01 10:40:00,112.3,112.49,112.17,112.41,14730.0,110.234,110.4205,110.1064,110.342,14730.0
2020-12-01 10:45:00,112.37,112.4,112.16,112.31,12244.0,110.3027,110.3322,110.0966,110.2438,12244.0
2020-12-01 10:50:00,112.36,112.66,112.34,112.62,11767.0,110.2929,110.5874,110.2733,110.5481,11767.0
2020-12-01 10:55:00,112.58,112.76,112.53,112.76,5560.0,110.5089,110.6855,110.4598,110.6855,5560.0
2020-12-01 11:00:00,112.76,113.09,112.76,113.08,9286.0,110.6855,111.0095,110.6855,110.9997,9286.0
2020-12-01 11:05:00,113.18,113.34,113.18,113.32,10299.0,111.0978,111.2549,111.0978,111.2352,10299.0
2020-12-01 11:10:00,113.3,113.54,113.3,113.43,8735.0,111.2156,111.4512,111.2156,111.3432,8735.0
2020-12-01 11:15:00,113.45,113.51,113.32,113.51,5839.0,111.3629,111.4218,111.2352,111.4218,5839.0
2020-12-01 11:20:00,113.51,113.68,113.47,113.68,8337.0,111.4218,111.5886,111.3825,111.5886,8337.0
2020-12-01 11:25:00,113.68,113.99,113.67,113.96,11517.0,111.5886,111.8929,111.5788,111.8635,11517.0
2020-12-01 11:30:00,113.95,114.38,113.84,114.19,28549.0,111.8537,112.2757,111.7457,112.0892,28549.0
2020-12-01 11:35:00,114.19,114.27,113.87,114.19,8647.0,112.0892,112.1678,111.7751,112.0892,8647.0
2020-12-01 11:40:00,114.22,114.22,113.88,113.97,12482.0,112.1187,112.1187,111.7849,111.8733,12482.0
2020-12-01 11:45:00,113.91,114.08,113.79,114.02,14530.0,111.8144,111.9813,111.6966,111.9224,14530.0
2020-12-01 11:50:00,114.02,114.1,113.96,113.97,7563.0,111.9224,112.0009,111.8635,111.8733,7563.0
2020-12-01 11:55:00,114.04,114.25,114.04,114.2,8147.0,111.942,112.1481,111.942,112.0991,8147.0
2020-12-01 12:00:00,114.19,114.39,114.11,114.39,5877.0,112.0892,112.2856,112.0107,112.2856,5877.0
2020-12-01 12:05:00,114.38,114.45,114.33,114.43,8755.0,112.2757,112.3445,112.2267,112.3248,8755.0
2020-12-01 12:10:00,114.48,114.82,114.44,114.75,20405.0,112.3739,112.7077,112.3346,112.6389,20405.0
2020-12-01 12:15:00,114.84,114.93,114.67,114.8,26422.0,112.7273,112.8156,112.5604,112.688,26422.0
2020-12-01 12:20:00,114.79,114.97,114.67,114.75,17982.0,112.6782,112.8549,112.5604,112.6389,17982.0
2020-12-01 12:25:00,114.76,114.95,114.71,114.71,18443.0,112.6488,112.8353,112.5997,112.5997,18443.0
2020-12-01 12:30:00,114.66,114.81,114.54,114.54,12730.0,112.5506,112.6978,112.4328,112.4328,12730.0
2020-12-01 12:35:00,114.57,114.58,114.3,114.51,28577.0,112.4623,112.4721,112.1972,112.4034,28577.0
2020-12-01 12:40:00,114.49,114.5,114.19,114.32,10378.0,112.3837,112.3935,112.0892,112.2168,10378.0
2020-12-01 12:45:00,114.32,114.62,114.32,114.55,11412.0,112.2168,112.5113,112.2168,112.4426,11412.0
2020-12-01 12:50:00,114.54,114.57,114.19,114.37,29957.0,112.4328,112.4623,112.0892,112.2659,29957.0
2020-12-01 12:55:00,114.38,114.53,114.38,114.4,7730.0,112.2757,112.423,112.2757,112.2954,7730.0
2020-12-01 13:00:00,114.43,114.48,114.24,114.44,8644.0,112.3248,112.3739,112.1383,112.3346,8644.0
2020-12-01 13:05:00,114.43,114.49,114.25,114.33,7117.0,112.3248,112.3837,112.1481,112.2267,7117.0
2020-12-01 13:10:00,114.33,114.49,114.21,114.24,6825.0,112.2267,112.3837,112.1089,112.1383,6825.0
2020-12-01 13:15:00,114.24,114.33,114.21,114.26,11107.0,112.1383,112.2267,112.1089,112.158,11107.0
2020-12-01 13:20:00,114.23,114.59,114.18,114.55,10988.0,112.1285,112.4819,112.0794,112.4426,10988.0
2020-12-01 13:25:00,114.55,114.93,114.54,114.91,8977.0,112.4426,112.8156,112.4328,112.796,8977.0
2020-12-01 13:30:00,114.88,114.92,114.83,114.86,14160.0,112.7665,112.8058,112.7175,112.7469,14160.0
2020-12-01 13:35:00,114.86,115.11,114.83,115.11,10227.0,112.7469,112.9923,112.7175,112.9923,10227.0
2020-12-01 13:40:00,115.11,115.35,115.03,115.35,19001.0,112.9923,113.2279,112.9138,113.2279,19001.0
2020-12-01 13:45:00,115.32,115.55,115.32,115.39,21643.0,113.1985,113.4242,113.1985,113.2672,21643.0
2020-12-01 13:50:00,115.39,115.54,115.33,115.5,15910.0,113.2672,113.4144,113.2083,113.3751,15910.0
2020-12-01 13:55:00,115.51,115.77,115.44,115.75,16374.0,113.385,113.6402,113.3162,113.6205,16374.0
2020-12-01 14:00:00,115.8,115.83,115.61,115.8,24333.0,113.6696,113.6991,113.4831,113.6696,24333.0
2020-12-01 14:05:00,115.8,115.81,115.62,115.68,10180.0,113.6696,113.6794,113.4929,113.5518,10180.0
2020-12-01 14:10:00,115.66,115.94,115.65,115.71,19058.0,113.5322,113.807,113.5224,113.5813,19058.0
2020-12-01 14:15:00,115.7,115.83,115.6,115.64,13869.0,113.5715,113.6991,113.4733,113.5126,13869.0
2020-12-01 14:20:00,115.63,115.65,115.44,115.48,9868.0,113.5027,113.5224,113.3162,113.3555,9868.0
2020-12-01 14:25:00,115.52,115.53,115.44,115.49,10817.0,113.3948,113.4046,113.3162,113.3653,10817.0
2020-12-01 14:30:00,115.5,115.66,115.33,115.62,16652.0,113.3751,113.5322,113.2083,113.4929,16652.0
2020-12-01 14:35:00,115.62,115.77,115.49,115.52,13500.0,113.4929,113.6402,113.3653,113.3948,13500.0
2020-12-01 14:40:00,115.56,115.65,115.51,115.63,14974.0,113.434,113.5224,113.385,113.5027,14974.0
2020-12-01 14:45:00,115.68,115.75,115.59,115.65,11492.0,113.5518,113.6205,113.4635,113.5224,11492.0
2020-12-01 14:50:00,115.62,115.68,115.35,115.35,13623.0,113.4929,113.5518,113.2279,113.2279,13623.0
2020-12-01 14:55:00,115.36,115.38,115.26,115.36,10018.0,113.2377,113.2573,113.1396,113.2377,10018.0
2020-12-01 15:00:00,115.36,115.36,115.19,115.28,7006.0,113.2377,113.2377,113.0708,113.1592,7006.0
2020-12-01 15:05:00,115.28,115.28,115.02,115.1,11645.0,113.1592,113.1592,112.904,112.9825,11645.0
2020-12-01 15:10:00,115.11,115.22,115.05,115.18,11204.0,112.9923,113.1003,112.9334,113.061,11204.0
2020-12-01 15:15:00,115.18,115.34,115.18,115.31,16279.0,113.061,113.2181,113.061,113.1886,16279.0
2020-12-01 15:20:00,115.31,115.36,115.14,115.31,9895.0,113.1886,113.2377,113.0218,113.1886,9895.0
2020-12-01 15:25:00,115.31,115.46,115.18,115.44,15707.0,113.1886,113.3359,113.061,113.3162,15707.0
2020-12-01 15:30:00,115.44,115.48,115.11,115.15,20537.0,113.3162,113.3555,112.9923,113.0316,20537.0
2020-12-01 15:35:00,115.14,115.19,114.93,115.01,14980.0,113.0218,113.0708,112.8156,112.8942,14980.0
2020-12-01 15:40:00,115.01,115.06,114.89,115.04,15437.0,112.8942,112.9432,112.7764,112.9236,15437.0
2020-12-01 15:45:00,115.06,115.17,114.99,115.13,25704.0,112.9432,113.0512,112.8745,113.0119,25704.0
2020-12-01 15:50:00,115.1,115.47,115.04,115.36,54057.0,112.9825,113.3457,112.9236,113.2377,54057.0
2020-12-01 15:55:00,115.38,115.45,115.05,115.06,106807.0,113.2573,113.3261,112.9334,112.9432,106807.0
2020-12-02 09:30:00,114.5,114.62,113.74,114.23,27827.0,112.3935,112.5113,111.6475,112.1285,27827.0
2020-12-02 09:35:00,114.08,114.21,113.28,113.28,13738.0,111.9813,112.1089,111.196,111.196,13738.0
2020-12-02 09:40:00,113.33,114.4,113.3,114.04,15157.0,111.2451,112.2954,111.2156,111.942,15157.0
2020-12-02 09:45:00,114.04,114.27,113.81,113.98,10951.0,111.942,112.1678,111.7162,111.8831,10951.0
2020-12-02 09:50:00,114.1,114.11,113.34,113.46,12088.0,112.0009,112.0107,111.2549,111.3727,12088.0
2020-12-02 09:55:00,113.4,114.0,113.36,113.9,13801.0,111.3138,111.9027,111.2745,111.8046,13801.0
2020-12-02 10:00:00,113.91,113.93,113.6,113.89,12579.0,111.8144,111.834,111.5101,111.7948,12579.0
2020-12-02 10:05:00,113.93,113.93,113.34,113.42,10554.0,111.834,111.834,111.2549,111.3334,10554.0
2020-12-02 10:10:00,113.47,113.68,113.3,113.32,11481.0,111.3825,111.5886,111.2156,111.2352,11481.0
2020-12-02 10:15:00,113.28,113.55,113.28,113.47,9374.0,111.196,111.461,111.196,111.3825,9374.0
2020-12-02 10:20:00,113.44,114.09,113.44,113.51,10692.0,111.353,111.9911,111.353,111.4218,10692.0
2020-12-02 10:25:00,113.51,113.65,113.36,113.38,7968.0,111.4218,111.5592,111.2745,111.2941,7968.0
2020-12-02 10:30:00,113.32,113.59,113.23,113.56,9420.0,111.2352,111.5003,111.1469,111.4708,9420.0
2020-12-02 10:35:00,113.53,113.83,113.5,113.83,8570.0,111.4414,111.7359,111.4119,111.7359,8570.0
2020-12-02 10:40:00,113.81,114.11,113.74,114.11,7119.0,111.7162,112.0107,111.6475,112.0107,7119.0
2020-12-02 10:45:00,114.13,114.15,113.94,114.14,8090.0,112.0303,112.05,111.8438,112.0402,8090.0
2020-12-02 10:50:00,114.06,114.17,113.9,114.13,6011.0,111.9616,112.0696,111.8046,112.0303,6011.0
2020-12-02 10:55:00,114.08,114.38,114.01,114.26,8461.0,111.9813,112.2757,111.9126,112.158,8461.0
2020-12-02 11:00:00,114.31,114.6,114.31,114.57,9659.0,112.207,112.4917,112.207,112.4623,9659.0
2020-12-02 11:05:00,114.5,114.76,114.32,114.76,10543.0,112.3935,112.6488,112.2168,112.6488,10543.0
2020-12-02 11:10:00,114.71,114.81,114.61,114.81,6784.0,112.5997,112.6978,112.5015,112.6978,6784.0
2020-12-02 11:15:00,114.8,114.87,114.62,114.84,22294.0,112.688,112.7567,112.5113,112.7273,22294.0
2020-12-02 11:20:00,114.85,114.95,114.7,114.7,32317.0,112.7371,112.8353,112.5899,112.5899,32317.0
2020-12-02 11:25:00,114.48,114.48,114.16,114.29,3567.0,112.3739,112.3739,112.0598,112.1874,3567.0
2020-12-02 11:30:00,114.3,114.31,114.06,114.08,3502.0,112.1972,112.207,111.9616,111.9813,3502.0
2020-12-02 11:35:00,114.05,114.05,113.79,113.79,6606.0,111.9518,111.9518,111.6966,111.6966,6606.0
2020-12-02 11:40:00,113.88,113.96,113.77,113.9,11455.0,111.7849,111.8635,111.677,111.8046,11455.0
2020-12-02 11:45:00,113.9,114.04,113.82,114.04,7823.0,111.8046,111.942,111.726,111.942,7823.0
2020-12-02 11:50:00,114.04,114.31,114.01,114.29,4945.0,111.942,112.207,111.9126,112.1874,4945.0
2020-12-02 11:55:00,114.27,114.32,114.11,114.23,7871.0,112.1678,112.2168,112.0107,112.1285,7871.0
2020-12-02 12:00:00,114.21,114.22,113.97,114.02,4508.0,112.1089,112.1187,111.8733,111.9224,4508.0
2020-12-02 12:05:00,114.07,114.09,113.91,113.91,4932.0,111.9714,111.9911,111.8144,111.8144,4932.0
2020-12-02 12:10:00,113.88,113.9,113.67,113.73,7617.0,111.7849,111.8046,111.5788,111.6377,7617.0
2020-12-02 12:15:00,113.68,113.98,113.66,113.86,10486.0,111.5886,111.8831,111.569,111.7653,10486.0
2020-12-02 12:20:00,113.79,113.93,113.75,113.83,8922.0,111.6966,111.834,111.6573,111.7359,8922.0
2020-12-02 12:25:00,113.82,114.04,113.77,113.77,5482.0,111.726,111.942,111.677,111.677,5482.0
2020-12-02 12:30:00,113.77,113.9,113.73,113.73,3816.0,111.677,111.8046,111.6377,111.6377,3816.0
2020-12-02 12:35:00,113.7,113.82,113.62,113.77,6603.0,111.6083,111.726,111.5297,111.677,6603.0
2020-12-02 12:40:00,113.77,113.77,113.53,113.53,3242.0,111.677,111.677,111.4414,111.4414,3242.0
2020-12-02 12:45:00,113.53,113.69,113.51,113.58,6515.0,111.4414,111.5984,111.4218,111.4905,6515.0
2020-12-02 12:50:00,113.61,113.61,113.35,113.41,6518.0,111.5199,111.5199,111.2647,111.3236,6518.0
2020-12-02 12:55:00,113.39,113.39,113.22,113.24,6260.0,111.304,111.304,111.1371,111.1567,6260.0
2020-12-02 13:00:00,113.22,113.45,113.22,113.39,4506.0,111.1371,111.3629,111.1371,111.304,4506.0
2020-12-02 13:05:00,113.36,113.54,113.35,113.43,2902.0,111.2745,111.4512,111.2647,111.3432,2902.0
2020-12-02 13:10:00,113.41,113.54,113.41,113.49,2100.0,111.3236,111.4512,111.3236,111.4021,2100.0
2020-12-02 13:15:00,113.51,113.55,113.36,113.37,5408.0,111.4218,111.461,111.2745,111.2843,5408.0
2020-12-02 13:20:00,113.34,113.44,113.33,113.39,3932.0,111.2549,111.353,111.2451,111.304,3932.0
2020-12-02 13:25:00,113.41,113.41,113.24,113.25,2848.0,111.3236,111.3236,111.1567,111.1665,2848.0
2020-12-02 13:30:00,113.28,113.31,113.08,113.09,3358.0,111.196,111.2254,110.9997,111.0095,3358.0
2020-12-02 13:35:00,113.11,113.23,112.99,113.23,16078.0,111.0291,111.1469,110.9113,111.1469,16078.0
2020-12-02 13:40:00,113.21,113.21,112.96,112.96,5152.0,111.1273,111.1273,110.8819,110.8819,5152.0
2020-12-02 13:45:00,112.95,113.08,112.85,112.98,11043.0,110.8721,110.9997,110.7739,110.9015,11043.0
2020-12-02 13:50:00,112.98,113.32,112.95,113.3,12572.0,110.9015,111.2352,110.8721,111.2156,12572.0
2020-12-02 13:55:00,113.34,113.34,113.21,113.22,6795.0,111.2549,111.2549,111.1273,111.1371,6795.0
2020-12-02 14:00:00,113.23,113.27,113.12,113.19,6238.0,111.1469,111.1862,111.0389,111.1076,6238.0
2020-12-02 14:05:00,113.18,113.19,113.02,113.04,6269.0,111.0978,111.1076,110.9408,110.9604,6269.0
2020-12-02 14:10:00,113.04,113.12,112.99,113.05,5582.0,110.9604,111.0389,110.9113,110.9702,5582.0
2020-12-02 14:15:00,113.05,113.21,113.04,113.21,7314.0,110.9702,111.1273,110.9604,111.1273,7314.0
2020-12-02 14:20:00,113.16,113.4,113.14,113.27,30533.0,111.0782,111.3138,111.0586,111.1862,30533.0
2020-12-02 14:25:00,113.3,113.48,113.25,113.42,7458.0,111.2156,111.3923,111.1665,111.3334,7458.0
2020-12-02 14:30:00,113.42,113.52,113.42,113.51,9312.0,111.3334,111.4316,111.3334,111.4218,9312.0
2020-12-02 14:35:00,113.53,113.53,113.43,113.53,5823.0,111.4414,111.4414,111.3432,111.4414,5823.0
2020-12-02 14:40:00,113.51,113.71,113.5,113.71,7649.0,111.4218,111.6181,111.4119,111.6181,7649.0
2020-12-02 14:45:00,113.7,113.74,113.6,113.74,6001.0,111.6083,111.6475,111.5101,111.6475,6001.0
2020-12-02 14:50:00,113.76,113.79,113.7,113.73,2805.0,111.6672,111.6966,111.6083,111.6377,2805.0
2020-12-02 14:55:00,113.7,113.72,113.59,113.72,4610.0,111.6083,111.6279,111.5003,111.6279,4610.0
2020-12-02 15:00:00,113.74,113.9,113.74,113.85,4679.0,111.6475,111.8046,111.6475,111.7555,4679.0
2020-12-02 15:05:00,113.84,113.84,113.71,113.76,3200.0,111.7457,111.7457,111.6181,111.6672,3200.0
2020-12-02 15:10:00,113.78,113.83,113.75,113.78,3892.0,111.6868,111.7359,111.6573,111.6868,3892.0
2020-12-02 15:15:00,113.81,113.83,113.58,113.7,9908.0,111.7162,111.7359,111.4905,111.6083,9908.0
2020-12-02 15:20:00,113.7,113.84,113.57,113.6,6614.0,111.6083,111.7457,111.4806,111.5101,6614.0
2020-12-02 15:25:00,113.56,113.62,113.55,113.57,8000.0,111.4708,111.5297,111.461,111.4806,8000.0
2020-12-02 15:30:00,113.59,113.69,113.59,113.68,11627.0,111.5003,111.5984,111.5003,111.5886,11627.0
2020-12-02 15:35:00,113.68,113.8,113.65,113.79,17088.0,111.5886,111.7064,111.5592,111.6966,17088.0
2020-12-02 15:40:00,113.8,113.84,113.72,113.77,13142.0,111.7064,111.7457,111.6279,111.677,13142.0
2020-12-02 15:45:00,113.77,113.93,113.75,113.91,15019.0,111.677,111.834,111.6573,111.8144,15019.0
2020-12-02 15:50:00,113.92,114.11,113.9,114.09,42721.0,111.8242,112.0107,111.8046,111.9911,42721.0
2020-12-02 15:55:00,114.13,114.13,113.9,113.98,39188.0,112.0303,112.0303,111.8046,111.8831,39188.0
2020-12-03 09:30:00,115.03,115.21,114.49,115.21,30449.0,112.9138,113.0905,112.3837,113.0905,30449.0
2020-12-03 09:35:00,115.19,115.4,115.15,115.3,8271.0,113.0708,113.277,113.0316,113.1788,8271.0
2020-12-03 09:40:00,115.33,115.83,115.32,115.76,19267.0,113.2083,113.6991,113.1985,113.6304,19267.0
2020-12-03 09:45:00,115.71,115.92,115.59,115.77,9502.0,113.5813,113.7874,113.4635,113.6402,9502.0
2020-12-03 09:50:00,115.89,116.21,115.62,115.97,15584.0,113.758,114.0721,113.4929,113.8365,15584.0
2020-12-03 09:55:00,116.11,116.14,115.78,116.06,10085.0,113.9739,114.0034,113.65,113.9248,10085.0
2020-12-03 10:00:00,116.06,116.52,116.06,116.19,11093.0,113.9248,114.3764,113.9248,114.0524,11093.0
2020-12-03 10:05:00,116.23,116.52,116.23,116.4,6515.0,114.0917,114.3764,114.0917,114.2586,6515.0
2020-12-03 10:10:00,116.35,116.72,116.31,116.51,13698.0,114.2095,114.5727,114.1702,114.3666,13698.0
2020-12-03 10:15:00,116.51,116.75,116.47,116.67,9661.0,114.3666,114.6021,114.3273,114.5236,9661.0
2020-12-03 10:20:00,116.72,116.95,116.67,116.93,6284.0,114.5727,114.7985,114.5236,114.7788,6284.0
2020-12-03 10:25:00,116.85,116.9,116.62,116.67,6873.0,114.7003,114.7494,114.4745,114.5236,6873.0
2020-12-03 10:30:00,116.69,116.89,116.65,116.73,9504.0,114.5432,114.7396,114.504,114.5825,9504.0
2020-12-03 10:35:00,116.7,116.8,116.45,116.79,8011.0,114.5531,114.6512,114.3077,114.6414,8011.0
2020-12-03 10:40:00,116.78,117.0,116.78,116.98,6879.0,114.6316,114.8475,114.6316,114.8279,6879.0
2020-12-03 10:45:00,116.98,117.03,116.85,117.0,10097.0,114.8279,114.877,114.7003,114.8475,10097.0
2020-12-03 10:50:00,116.97,117.0,116.83,116.83,3171.0,114.8181,114.8475,114.6807,114.6807,3171.0
2020-12-03 10:55:00,116.83,116.83,116.51,116.62,6737.0,114.6807,114.6807,114.3666,114.4745,6737.0
2020-12-03 11:00:00,116.62,116.92,116.62,116.86,11436.0,114.4745,114.769,114.4745,114.7101,11436.0
2020-12-03 11:05:00,116.84,116.99,116.8,116.85,13631.0,114.6905,114.8377,114.6512,114.7003,13631.0
2020-12-03 11:10:00,116.85,116.95,116.69,116.82,14477.0,114.7003,114.7985,114.5432,114.6709,14477.0
2020-12-03 11:15:00,116.85,116.98,116.83,116.83,6495.0,114.7003,114.8279,114.6807,114.6807,6495.0
2020-12-03 11:20:00,116.87,116.99,116.86,116.94,4623.0,114.7199,114.8377,114.7101,114.7886,4623.0
2020-12-03 11:25:00,116.92,116.99,116.86,116.96,8226.0,114.769,114.8377,114.7101,114.8083,8226.0
2020-12-03 11:30:00,116.98,117.0,116.86,116.91,14214.0,114.8279,114.8475,114.7101,114.7592,14214.0
2020-12-03 11:35:00,116.89,116.98,116.84,116.88,12890.0,114.7396,114.8279,114.6905,114.7298,12890.0
2020-12-03 11:40:00,116.93,117.22,116.93,117.06,8313.0,114.7788,115.0635,114.7788,114.9064,8313.0
2020-12-03 11:45:00,117.05,117.22,116.85,116.93,14884.0,114.8966,115.0635,114.7003,114.7788,14884.0
2020-12-03 11:50:00,116.93,116.97,116.85,116.92,5235.0,114.7788,114.8181,114.7003,114.769,5235.0
2020-12-03 11:55:00,116.89,117.06,116.86,116.91,8328.0,114.7396,114.9064,114.7101,114.7592,8328.0
2020-12-03 12:00:00,116.92,117.13,116.92,117.04,9397.0,114.769,114.9752,114.769,114.8868,9397.0
2020-12-03 12:05:00,117.01,117.16,116.89,116.98,7355.0,114.8574,115.0046,114.7396,114.8279,7355.0
2020-12-03 12:10:00,116.94,116.97,116.83,116.84,16831.0,114.7886,114.8181,114.6807,114.6905,16831.0
2020-12-03 12:15:00,116.76,116.8,116.52,116.57,6205.0,114.612,114.6512,114.3764,114.4255,6205.0
2020-12-03 12:20:00,116.52,116.62,116.27,116.3,6304.0,114.3764,114.4745,114.131,114.1604,6304.0
2020-12-03 12:25:00,116.28,116.35,116.12,116.17,10193.0,114.1408,114.2095,113.9837,114.0328,10193.0
2020-12-03 12:30:00,116.13,116.28,116.07,116.14,8190.0,113.9936,114.1408,113.9347,114.0034,8190.0
2020-12-03 12:35:00,116.16,116.33,116.15,116.21,5309.0,114.023,114.1899,114.0132,114.0721,5309.0
2020-12-03 12:40:00,116.15,116.17,116.02,116.15,7680.0,114.0132,114.0328,113.8856,114.0132,7680.0
2020-12-03 12:45:00,116.2,116.28,115.98,116.13,3843.0,114.0623,114.1408,113.8463,113.9936,3843.0
2020-12-03 12:50:00,116.13,116.22,116.07,116.17,3187.0,113.9936,114.0819,113.9347,114.0328,3187.0
2020-12-03 12:55:00,116.14,116.3,116.11,116.17,3628.0,114.0034,114.1604,113.9739,114.0328,3628.0
2020-12-03 13:00:00,116.14,116.23,115.89,115.91,5838.0,114.0034,114.0917,113.758,113.7776,5838.0
2020-12-03 13:05:00,115.83,115.96,115.77,115.84,7792.0,113.6991,113.8267,113.6402,113.7089,7792.0
2020-12-03 13:10:00,115.83,115.99,115.83,115.97,4781.0,113.6991,113.8561,113.6991,113.8365,4781.0
2020-12-03 13:15:00,116.04,116.12,116.01,116.12,2512.0,113.9052,113.9837,113.8758,113.9837,2512.0
2020-12-03 13:20:00,116.08,116.13,116.01,116.12,3859.0,113.9445,113.9936,113.8758,113.9837,3859.0
2020-12-03 13:25:00,116.09,116.12,116.02,116.06,2958.0,113.9543,113.9837,113.8856,113.9248,2958.0
2020-12-03 13:30:00,116.03,116.05,115.9,115.93,3814.0,113.8954,113.915,113.7678,113.7972,3814.0
2020-12-03 13:35:00,115.9,115.95,115.82,115.82,5701.0,113.7678,113.8169,113.6893,113.6893,5701.0
2020-12-03 13:40:00,115.78,115.81,115.63,115.7,8381.0,113.65,113.6794,113.5027,113.5715,8381.0
2020-12-03 13:45:00,115.67,115.7,115.59,115.63,2871.0,113.542,113.5715,113.4635,113.5027,2871.0
2020-12-03 13:50:00,115.62,115.7,115.54,115.68,9996.0,113.4929,113.5715,113.4144,113.5518,9996.0
2020-12-03 13:55:00,115.67,115.74,115.5,115.57,4681.0,113.542,113.6107,113.3751,113.4439,4681.0
2020-12-03 14:00:00,115.63,115.8,115.62,115.8,3930.0,113.5027,113.6696,113.4929,113.6696,3930.0
2020-12-03 14:05:00,115.81,115.82,115.69,115.73,2983.0,113.6794,113.6893,113.5616,113.6009,2983.0
2020-12-03 14:10:00,115.77,115.77,115.56,115.58,6499.0,113.6402,113.6402,113.434,113.4537,6499.0
2020-12-03 14:15:00,115.58,115.71,115.53,115.59,7514.0,113.4537,113.5813,113.4046,113.4635,7514.0
2020-12-03 14:20:00,115.59,115.63,115.34,115.4,10232.0,113.4635,113.5027,113.2181,113.277,10232.0
2020-12-03 14:25:00,115.4,115.41,115.09,115.14,11070.0,113.277,113.2868,112.9727,113.0218,11070.0
2020-12-03 14:30:00,115.11,115.32,115.09,115.3,12189.0,112.9923,113.1985,112.9727,113.1788,12189.0
2020-12-03 14:35:00,115.42,115.48,115.18,115.18,11526.0,113.2966,113.3555,113.061,113.061,11526.0
2020-12-03 14:40:00,115.14,115.25,115.08,115.09,7718.0,113.0218,113.1297,112.9629,112.9727,7718.0
2020-12-03 14:45:00,115.08,115.08,114.62,114.63,26513.0,112.9629,112.9629,112.5113,112.5211,26513.0
2020-12-03 14:50:00,114.65,114.83,114.64,114.72,83541.0,112.5408,112.7175,112.531,112.6095,83541.0
2020-12-03 14:55:00,114.75,114.85,114.5,114.77,16770.0,112.6389,112.7371,112.3935,112.6586,16770.0
2020-12-03 15:00:00,114.75,114.94,114.61,114.61,42009.0,112.6389,112.8254,112.5015,112.5015,42009.0
2020-12-03 15:05:00,114.64,114.65,114.3,114.43,50140.0,112.531,112.5408,112.1972,112.3248,50140.0
2020-12-03 15:10:00,114.44,114.65,114.4,114.63,13388.0,112.3346,112.5408,112.2954,112.5211,13388.0
2020-12-03 15:15:00,114.61,114.75,114.58,114.66,9830.0,112.5015,112.6389,112.4721,112.5506,9830.0
2020-12-03 15:20:00,114.68,114.89,114.66,114.77,19642.0,112.5702,112.7764,112.5506,112.6586,19642.0
2020-12-03 15:25:00,114.73,114.75,114.44,114.47,15305.0,112.6193,112.6389,112.3346,112.3641,15305.0
2020-12-03 15:30:00,114.49,114.52,114.33,114.4,57179.0,112.3837,112.4132,112.2267,112.2954,57179.0
2020-12-03 15:35:00,114.42,114.42,114.12,114.12,18940.0,112.315,112.315,112.0205,112.0205,18940.0
2020-12-03 15:40:00,114.11,114.14,113.69,113.89,27951.0,112.0107,112.0402,111.5984,111.7948,27951.0
2020-12-03 15:45:00,113.91,114.09,113.72,113.97,33091.0,111.8144,111.9911,111.6279,111.8733,33091.0
2020-12-03 15:50:00,113.97,113.99,113.65,113.77,40438.0,111.8733,111.8929,111.5592,111.677,40438.0
2020-12-03 15:55:00,113.77,113.83,113.58,113.74,98367.0,111.677,111.7359,111.4905,111.6475,98367.0
2020-12-04 09:30:00,114.83,114.83,114.28,114.28,22469.0,112.7175,112.7175,112.1776,112.1776,22469.0
2020-12-04 09:35:00,114.26,114.86,114.0,114.83,7332.0,112.158,112.7469,111.9027,112.7175,7332.0
2020-12-04 09:40:00,114.78,114.79,114.39,114.45,15290.0,112.6684,112.6782,112.2856,112.3445,15290.0
2020-12-04 09:45:00,114.53,114.83,114.44,114.66,6453.0,112.423,112.7175,112.3346,112.5506,6453.0
2020-12-04 09:50:00,114.73,115.03,114.73,115.03,8197.0,112.6193,112.9138,112.6193,112.9138,8197.0
2020-12-04 09:55:00,115.06,115.36,114.85,114.95,9877.0,112.9432,113.2377,112.7371,112.8353,9877.0
2020-12-04 10:00:00,115.03,115.03,114.35,114.74,50725.0,112.9138,112.9138,112.2463,112.6291,50725.0
2020-12-04 10:05:00,114.7,114.91,114.57,114.82,13593.0,112.5899,112.796,112.4623,112.7077,13593.0
2020-12-04 10:10:00,114.84,114.85,114.5,114.62,9116.0,112.7273,112.7371,112.3935,112.5113,9116.0
2020-12-04 10:15:00,114.6,114.9,114.54,114.87,6327.0,112.4917,112.7862,112.4328,112.7567,6327.0
2020-12-04 10:20:00,114.84,114.85,114.6,114.68,3224.0,112.7273,112.7371,112.4917,112.5702,3224.0
2020-12-04 10:25:00,114.63,114.64,114.5,114.58,3206.0,112.5211,112.531,112.3935,112.4721,3206.0
2020-12-04 10:30:00,114.57,114.92,114.57,114.77,5432.0,112.4623,112.8058,112.4623,112.6586,5432.0
2020-12-04 10:35:00,114.82,114.88,114.71,114.8,12984.0,112.7077,112.7665,112.5997,112.688,12984.0
2020-12-04 10:40:00,114.76,114.76,114.5,114.68,6861.0,112.6488,112.6488,112.3935,112.5702,6861.0
2020-12-04 10:45:00,114.68,114.7,114.51,114.67,3500.0,112.5702,112.5899,112.4034,112.5604,3500.0
2020-12-04 10:50:00,114.62,114.7,114.56,114.64,6342.0,112.5113,112.5899,112.4524,112.531,6342.0
2020-12-04 10:55:00,114.63,114.81,114.55,114.75,7929.0,112.5211,112.6978,112.4426,112.6389,7929.0
2020-12-04 11:00:00,114.75,114.84,114.61,114.84,3678.0,112.6389,112.7273,112.5015,112.7273,3678.0
2020-12-04 11:05:00,114.92,115.15,114.91,115.14,4641.0,112.8058,113.0316,112.796,113.0218,4641.0
2020-12-04 11:10:00,115.16,115.24,115.04,115.24,2859.0,113.0414,113.1199,112.9236,113.1199,2859.0
2020-12-04 11:15:00,115.21,115.31,115.15,115.21,2759.0,113.0905,113.1886,113.0316,113.0905,2759.0
2020-12-04 11:20:00,115.23,115.38,115.23,115.38,3120.0,113.1101,113.2573,113.1101,113.2573,3120.0
2020-12-04 11:25:00,115.35,115.61,115.31,115.61,3507.0,113.2279,113.4831,113.1886,113.4831,3507.0
2020-12-04 11:30:00,115.6,115.68,115.53,115.59,4898.0,113.4733,113.5518,113.4046,113.4635,4898.0
2020-12-04 11:35:00,115.55,115.79,115.52,115.68,2237.0,113.4242,113.6598,113.3948,113.5518,2237.0
2020-12-04 11:40:00,115.7,115.84,115.7,115.84,2735.0,113.5715,113.7089,113.5715,113.7089,2735.0
2020-12-04 11:45:00,115.84,115.86,115.74,115.86,3300.0,113.7089,113.7285,113.6107,113.7285,3300.0
2020-12-04 11:50:00,115.86,115.95,115.86,115.87,3481.0,113.7285,113.8169,113.7285,113.7383,3481.0
2020-12-04 11:55:00,115.82,115.91,115.82,115.88,3689.0,113.6893,113.7776,113.6893,113.7482,3689.0
2020-12-04 12:00:00,115.88,115.98,115.79,115.83,2610.0,113.7482,113.8463,113.6598,113.6991,2610.0
2020-12-04 12:05:00,115.85,115.92,115.79,115.92,4594.0,113.7187,113.7874,113.6598,113.7874,4594.0
2020-12-04 12:10:00,115.93,115.96,115.81,115.9,2768.0,113.7972,113.8267,113.6794,113.7678,2768.0
2020-12-04 12:15:00,115.9,115.97,115.86,115.96,3874.0,113.7678,113.8365,113.7285,113.8267,3874.0
2020-12-04 12:20:00,115.97,116.12,115.97,116.07,3935.0,113.8365,113.9837,113.8365,113.9347,3935.0
2020-12-04 12:25:00,116.08,116.12,116.01,116.02,5989.0,113.9445,113.9837,113.8758,113.8856,5989.0
2020-12-04 12:30:00,116.04,116.18,116.04,116.11,2927.0,113.9052,114.0426,113.9052,113.9739,2927.0
2020-12-04 12:35:00,116.16,116.16,115.91,115.94,4159.0,114.023,114.023,113.7776,113.807,4159.0
2020-12-04 12:40:00,115.93,115.94,115.88,115.89,2009.0,113.7972,113.807,113.7482,113.758,2009.0
2020-12-04 12:45:00,115.87,116.0,115.86,115.95,2300.0,113.7383,113.8659,113.7285,113.8169,2300.0
2020-12-04 12:50:00,115.93,115.96,115.89,115.95,3729.0,113.7972,113.8267,113.758,113.8169,3729.0
2020-12-04 12:55:00,115.94,116.02,115.94,115.99,3800.0,113.807,113.8856,113.807,113.8561,3800.0
2020-12-04 13:00:00,115.99,116.0,115.86,115.89,4277.0,113.8561,113.8659,113.7285,113.758,4277.0
2020-12-04 13:05:00,115.81,115.83,115.73,115.73,2369.0,113.6794,113.6991,113.6009,113.6009,2369.0
2020-12-04 13:10:00,115.72,115.72,115.57,115.62,3917.0,113.5911,113.5911,113.4439,113.4929,3917.0
2020-12-04 13:15:00,115.62,115.8,115.62,115.76,18500.0,113.4929,113.6696,113.4929,113.6304,18500.0
2020-12-04 13:20:00,115.74,115.89,115.71,115.89,7005.0,113.6107,113.758,113.5813,113.758,7005.0
2020-12-04 13:25:00,115.88,116.01,115.88,115.98,3241.0,113.7482,113.8758,113.7482,113.8463,3241.0
2020-12-04 13:30:00,116.0,116.2,116.0,116.2,5125.0,113.8659,114.0623,113.8659,114.0623,5125.0
2020-12-04 13:35:00,116.23,116.24,116.1,116.19,3544.0,114.0917,114.1015,113.9641,114.0524,3544.0
2020-12-04 13:40:00,116.27,116.27,116.08,116.09,3500.0,114.131,114.131,113.9445,113.9543,3500.0
2020-12-04 13:45:00,116.11,116.17,116.1,116.13,2377.0,113.9739,114.0328,113.9641,113.9936,2377.0
2020-12-04 13:50:00,116.11,116.11,115.96,116.03,4115.0,113.9739,113.9739,113.8267,113.8954,4115.0
2020-12-04 13:55:00,116.02,116.05,115.94,115.99,2500.0,113.8856,113.915,113.807,113.8561,2500.0
2020-12-04 14:00:00,115.98,116.01,115.92,115.95,7190.0,113.8463,113.8758,113.7874,113.8169,7190.0
2020-12-04 14:05:00,115.93,115.93,115.81,115.81,3901.0,113.7972,113.7972,113.6794,113.6794,3901.0
2020-12-04 14:10:00,115.8,115.82,115.69,115.69,7623.0,113.6696,113.6893,113.5616,113.5616,7623.0
2020-12-04 14:15:00,115.69,115.69,115.54,115.6,5753.0,113.5616,113.5616,113.4144,113.4733,5753.0
2020-12-04 14:20:00,115.59,115.66,115.49,115.49,8151.0,113.4635,113.5322,113.3653,113.3653,8151.0
2020-12-04 14:25:00,115.49,115.54,115.4,115.51,7673.0,113.3653,113.4144,113.277,113.385,7673.0
2020-12-04 14:30:00,115.55,115.64,115.55,115.62,15784.0,113.4242,113.5126,113.4242,113.4929,15784.0
2020-12-04 14:35:00,115.62,115.71,115.53,115.59,14051.0,113.4929,113.5813,113.4046,113.4635,14051.0
2020-12-04 14:40:00,115.59,115.77,115.56,115.77,11482.0,113.4635,113.6402,113.434,113.6402,11482.0
2020-12-04 14:45:00,115.78,115.81,115.59,115.59,7337.0,113.65,113.6794,113.4635,113.4635,7337.0
2020-12-04 14:50:00,115.57,115.77,115.55,115.61,5675.0,113.4439,113.6402,113.4242,113.4831,5675.0
2020-12-04 14:55:00,115.62,115.67,115.61,115.62,3339.0,113.4929,113.542,113.4831,113.4929,3339.0
2020-12-04 15:00:00,115.65,115.77,115.65,115.77,8649.0,113.5224,113.6402,113.5224,113.6402,8649.0
2020-12-04 15:05:00,115.79,115.84,115.78,115.83,2633.0,113.6598,113.7089,113.65,113.6991,2633.0
2020-12-04 15:10:00,115.84,115.94,115.84,115.9,4000.0,113.7089,113.807,113.7089,113.7678,4000.0
2020-12-04 15:15:00,115.89,115.91,115.78,115.8,3600.0,113.758,113.7776,113.65,113.6696,3600.0
2020-12-04 15:20:00,115.8,115.89,115.74,115.88,9243.0,113.6696,113.758,113.6107,113.7482,9243.0
2020-12-04 15:25:00,115.85,115.88,115.72,115.85,9178.0,113.7187,113.7482,113.5911,113.7187,9178.0
2020-12-04 15:30:00,115.86,115.91,115.84,115.91,8326.0,113.7285,113.7776,113.7089,113.7776,8326.0
2020-12-04 15:35:00,115.89,115.94,115.86,115.9,9372.0,113.758,113.807,113.7285,113.7678,9372.0
2020-12-04 15:40:00,115.91,116.15,115.9,116.11,12158.0,113.7776,114.0132,113.7678,113.9739,12158.0
2020-12-04 15:45:00,116.09,116.15,116.02,116.03,10000.0,113.9543,114.0132,113.8856,113.8954,10000.0
2020-12-04 15:50:00,116.04,116.28,116.02,116.2,28726.0,113.9052,114.1408,113.8856,114.0623,28726.0
2020-12-04 15:55:00,116.19,116.23,115.98,116.0,72400.0,114.0524,114.0917,113.8463,113.8659,72400.0
2020-12-07 09:30:00,116.55,116.55,115.38,115.38,24282.0,114.4058,114.4058,113.2573,113.2573,24282.0
2020-12-07 09:35:00,115.48,115.51,114.81,114.81,10084.0,113.3555,113.385,112.6978,112.6978,10084.0
2020-12-07 09:40:00,115.0,115.32,114.92,115.17,6647.0,112.8843,113.1985,112.8058,113.0512,6647.0
2020-12-07 09:45:00,115.25,115.48,115.13,115.2,8728.0,113.1297,113.3555,113.0119,113.0807,8728.0
2020-12-07 09:50:00,115.1,115.22,114.93,114.93,9455.0,112.9825,113.1003,112.8156,112.8156,9455.0
2020-12-07 09:55:00,114.94,115.14,114.83,115.07,6798.0,112.8254,113.0218,112.7175,112.9531,6798.0
2020-12-07 10:00:00,115.14,115.91,115.09,115.85,15059.0,113.0218,113.7776,112.9727,113.7187,15059.0
2020-12-07 10:05:00,115.82,116.07,115.72,115.76,13748.0,113.6893,113.9347,113.5911,113.6304,13748.0
2020-12-07 10:10:00,115.76,115.76,115.46,115.59,15962.0,113.6304,113.6304,113.3359,113.4635,15962.0
2020-12-07 10:15:00,115.59,115.61,115.34,115.47,11570.0,113.4635,113.4831,113.2181,113.3457,11570.0
2020-12-07 10:20:00,115.45,115.59,115.25,115.25,6666.0,113.3261,113.4635,113.1297,113.1297,6666.0
2020-12-07 10:25:00,115.25,115.35,115.17,115.26,10562.0,113.1297,113.2279,113.0512,113.1396,10562.0
2020-12-07 10:30:00,115.36,115.38,115.03,115.08,13411.0,113.2377,113.2573,112.9138,112.9629,13411.0
2020-12-07 10:35:00,115.06,115.06,114.86,114.91,13853.0,112.9432,112.9432,112.7469,112.796,13853.0
2020-12-07 10:40:00,114.83,115.4,114.77,115.37,20474.0,112.7175,113.277,112.6586,113.2475,20474.0
2020-12-07 10:45:00,115.36,115.52,115.36,115.52,5946.0,113.2377,113.3948,113.2377,113.3948,5946.0
2020-12-07 10:50:00,115.51,115.58,115.39,115.56,16135.0,113.385,113.4537,113.2672,113.434,16135.0
2020-12-07 10:55:00,115.56,115.61,115.3,115.35,11921.0,113.434,113.4831,113.1788,113.2279,11921.0
2020-12-07 11:00:00,115.34,115.57,115.3,115.57,9170.0,113.2181,113.4439,113.1788,113.4439,9170.0
2020-12-07 11:05:00,115.57,115.81,115.52,115.81,5700.0,113.4439,113.6794,113.3948,113.6794,5700.0
2020-12-07 11:10:00,115.87,115.92,115.63,115.67,4137.0,113.7383,113.7874,113.5027,113.542,4137.0
2020-12-07 11:15:00,115.63,115.72,115.62,115.66,3728.0,113.5027,113.5911,113.4929,113.5322,3728.0
2020-12-07 11:20:00,115.7,115.83,115.68,115.71,8403.0,113.5715,113.6991,113.5518,113.5813,8403.0
2020-12-07 11:25:00,115.72,115.75,115.6,115.73,4900.0,113.5911,113.6205,113.4733,113.6009,4900.0
2020-12-07 11:30:00,115.72,115.72,115.58,115.68,7198.0,113.5911,113.5911,113.4537,113.5518,7198.0
2020-12-07 11:35:00,115.7,115.79,115.66,115.71,5444.0,113.5715,113.6598,113.5322,113.5813,5444.0
2020-12-07 11:40:00,115.69,115.79,115.68,115.7,4831.0,113.5616,113.6598,113.5518,113.5715,4831.0
2020-12-07 11:45:00,115.75,115.88,115.66,115.87,5006.0,113.6205,113.7482,113.5322,113.7383,5006.0
2020-12-07 11:50:00,115.86,116.13,115.86,116.13,5609.0,113.7285,113.9936,113.7285,113.9936,5609.0
2020-12-07 11:55:00,116.12,116.46,116.07,116.45,5400.0,113.9837,114.3175,113.9347,114.3077,5400.0
2020-12-07 12:00:00,116.41,116.41,116.22,116.24,5538.0,114.2684,114.2684,114.0819,114.1015,5538.0
2020-12-07 12:05:00,116.3,116.33,116.21,116.23,2200.0,114.1604,114.1899,114.0721,114.0917,2200.0
2020-12-07 12:10:00,116.21,116.41,116.21,116.28,4590.0,114.0721,114.2684,114.0721,114.1408,4590.0
2020-12-07 12:15:00,116.22,116.27,116.2,116.23,4159.0,114.0819,114.131,114.0623,114.0917,4159.0
2020-12-07 12:20:00,116.25,116.29,116.22,116.24,2500.0,114.1113,114.1506,114.0819,114.1015,2500.0
2020-12-07 12:25:00,116.28,116.39,116.28,116.39,7583.0,114.1408,114.2488,114.1408,114.2488,7583.0
2020-12-07 12:30:00,116.47,116.48,116.36,116.38,6346.0,114.3273,114.3371,114.2193,114.239,6346.0
2020-12-07 12:35:00,116.37,116.39,116.26,116.3,3927.0,114.2291,114.2488,114.1212,114.1604,3927.0
2020-12-07 12:40:00,116.3,116.3,116.22,116.3,1800.0,114.1604,114.1604,114.0819,114.1604,1800.0
2020-12-07 12:45:00,116.31,116.33,116.19,116.21,2929.0,114.1702,114.1899,114.0524,114.0721,2929.0
2020-12-07 12:50:00,116.24,116.26,116.18,116.18,4164.0,114.1015,114.1212,114.0426,114.0426,4164.0
2020-12-07 12:55:00,116.18,116.67,116.16,116.54,44121.0,114.0426,114.5236,114.023,114.396,44121.0
2020-12-07 13:00:00,116.49,116.85,116.48,116.81,39223.0,114.3469,114.7003,114.3371,114.661,39223.0
2020-12-07 13:05:00,116.81,116.81,116.65,116.68,11715.0,114.661,114.661,114.504,114.5334,11715.0
2020-12-07 13:10:00,116.7,116.78,116.68,116.72,6312.0,114.5531,114.6316,114.5334,114.5727,6312.0
2020-12-07 13:15:00,116.73,116.86,116.72,116.85,6315.0,114.5825,114.7101,114.5727,114.7003,6315.0
2020-12-07 13:20:00,116.85,116.92,116.8,116.88,6917.0,114.7003,114.769,114.6512,114.7298,6917.0
2020-12-07 13:25:00,116.91,117.03,116.84,116.86,5578.0,114.7592,114.877,114.6905,114.7101,5578.0
2020-12-07 13:30:00,116.86,117.01,116.86,116.95,5418.0,114.7101,114.8574,114.7101,114.7985,5418.0
2020-12-07 13:35:00,116.97,116.97,116.85,116.95,8625.0,114.8181,114.8181,114.7003,114.7985,8625.0
2020-12-07 13:40:00,116.96,116.98,116.77,116.79,8688.0,114.8083,114.8279,114.6218,114.6414,8688.0
2020-12-07 13:45:00,116.78,116.91,116.77,116.89,22072.0,114.6316,114.7592,114.6218,114.7396,22072.0
2020-12-07 13:50:00,116.92,117.11,116.91,117.05,6798.0,114.769,114.9555,114.7592,114.8966,6798.0
2020-12-07 13:55:00,117.1,117.21,117.05,117.1,8023.0,114.9457,115.0537,114.8966,114.9457,8023.0
2020-12-07 14:00:00,117.09,117.11,116.87,116.89,5604.0,114.9359,114.9555,114.7199,114.7396,5604.0
2020-12-07 14:05:00,116.9,117.02,116.9,117.02,4200.0,114.7494,114.8672,114.7494,114.8672,4200.0
2020-12-07 14:10:00,117.03,117.1,116.96,116.98,4749.0,114.877,114.9457,114.8083,114.8279,4749.0
2020-12-07 14:15:00,116.96,117.08,116.92,117.08,6107.0,114.8083,114.9261,114.769,114.9261,6107.0
2020-12-07 14:20:00,117.03,117.03,116.84,116.94,9429.0,114.877,114.877,114.6905,114.7886,9429.0
2020-12-07 14:25:00,116.96,116.96,116.82,116.85,2450.0,114.8083,114.8083,114.6709,114.7003,2450.0
2020-12-07 14:30:00,116.83,116.84,116.69,116.69,7268.0,114.6807,114.6905,114.5432,114.5432,7268.0
2020-12-07 14:35:00,116.67,116.82,116.65,116.8,4207.0,114.5236,114.6709,114.504,114.6512,4207.0
2020-12-07 14:40:00,116.77,116.8,116.64,116.8,7835.0,114.6218,114.6512,114.4942,114.6512,7835.0
2020-12-07 14:45:00,116.82,116.87,116.78,116.85,4413.0,114.6709,114.7199,114.6316,114.7003,4413.0
2020-12-07 14:50:00,116.85,116.85,116.75,116.75,4844.0,114.7003,114.7003,114.6021,114.6021,4844.0
2020-12-07 14:55:00,116.7,116.73,116.62,116.72,7299.0,114.5531,114.5825,114.4745,114.5727,7299.0
2020-12-07 15:00:00,116.72,116.75,116.65,116.75,6805.0,114.5727,114.6021,114.504,114.6021,6805.0
2020-12-07 15:05:00,116.76,116.83,116.71,116.8,6863.0,114.612,114.6807,114.5629,114.6512,6863.0
2020-12-07 15:10:00,116.81,116.81,116.66,116.7,4602.0,114.661,114.661,114.5138,114.5531,4602.0
2020-12-07 15:15:00,116.7,116.94,116.7,116.93,5045.0,114.5531,114.7886,114.5531,114.7788,5045.0
2020-12-07 15:20:00,117.0,117.0,116.82,116.9,6419.0,114.8475,114.8475,114.6709,114.7494,6419.0
2020-12-07 15:25:00,116.91,116.95,116.79,116.82,6406.0,114.7592,114.7985,114.6414,114.6709,6406.0
2020-12-07 15:30:00,116.81,116.81,116.71,116.71,10981.0,114.661,114.661,114.5629,114.5629,10981.0
2020-12-07 15:35:00,116.71,116.87,116.68,116.84,10243.0,114.5629,114.7199,114.5334,114.6905,10243.0
2020-12-07 15:40:00,116.86,116.86,116.75,116.81,13409.0,114.7101,114.7101,114.6021,114.661,13409.0
2020-12-07 15:45:00,116.8,116.92,116.7,116.74,11791.0,114.6512,114.769,114.5531,114.5923,11791.0
2020-12-07 15:50:00,116.77,117.04,116.75,117.02,18628.0,114.6218,114.8868,114.6021,114.8672,18628.0
2020-12-07 15:55:00,117.03,117.32,116.92,117.23,43761.0,114.877,115.1617,114.769,115.0733,43761.0
2020-12-08 09:30:00,116.91,116.97,116.54,116.91,30750.0,114.7592,114.8181,114.396,114.7592,30750.0
2020-12-08 09:35:00,116.94,117.32,116.81,117.22,9198.0,114.7886,115.1617,114.661,115.0635,9198.0
2020-12-08 09:40:00,117.24,117.82,117.02,117.82,14991.0,115.0831,115.6525,114.8672,115.6525,14991.0
2020-12-08 09:45:00,117.82,118.11,117.7,117.91,7018.0,115.6525,115.9371,115.5347,115.7408,7018.0
2020-12-08 09:50:00,117.87,117.96,117.78,117.84,12532.0,115.7015,115.7899,115.6132,115.6721,12532.0
2020-12-08 09:55:00,117.87,118.26,117.83,118.26,9650.0,115.7015,116.0844,115.6623,116.0844,9650.0
2020-12-08 10:00:00,118.25,118.52,118.14,118.25,43343.0,116.0745,116.3396,115.9666,116.0745,43343.0
2020-12-08 10:05:00,118.23,118.5,118.15,118.36,8656.0,116.0549,116.32,115.9764,116.1825,8656.0
2020-12-08 10:10:00,118.42,118.55,118.4,118.5,10273.0,116.2414,116.369,116.2218,116.32,10273.0
2020-12-08 10:15:00,118.51,118.77,118.24,118.27,17646.0,116.3298,116.585,116.0647,116.0942,17646.0
2020-12-08 10:20:00,118.14,118.14,117.74,117.74,7621.0,115.9666,115.9666,115.5739,115.5739,7621.0
2020-12-08 10:25:00,117.76,117.89,117.7,117.82,5565.0,115.5936,115.7212,115.5347,115.6525,5565.0
2020-12-08 10:30:00,117.89,118.29,117.89,118.22,6699.0,115.7212,116.1138,115.7212,116.0451,6699.0
2020-12-08 10:35:00,118.23,118.23,118.02,118.08,8768.0,116.0549,116.0549,115.8488,115.9077,8768.0
2020-12-08 10:40:00,118.07,118.08,117.91,117.94,4707.0,115.8979,115.9077,115.7408,115.7703,4707.0
2020-12-08 10:45:00,117.95,118.11,117.94,118.07,5088.0,115.7801,115.9371,115.7703,115.8979,5088.0
2020-12-08 10:50:00,118.04,118.2,118.03,118.18,3987.0,115.8684,116.0255,115.8586,116.0058,3987.0
2020-12-08 10:55:00,118.18,118.21,118.08,118.13,12281.0,116.0058,116.0353,115.9077,115.9568,12281.0
2020-12-08 11:00:00,118.15,118.24,118.05,118.19,10558.0,115.9764,116.0647,115.8782,116.0157,10558.0
2020-12-08 11:05:00,118.19,118.23,117.76,117.76,9536.0,116.0157,116.0549,115.5936,115.5936,9536.0
2020-12-08 11:10:00,117.74,117.75,117.32,117.32,11324.0,115.5739,115.5837,115.1617,115.1617,11324.0
2020-12-08 11:15:00,117.31,117.44,117.26,117.32,11835.0,115.1518,115.2795,115.1028,115.1617,11835.0
2020-12-08 11:20:00,117.27,117.55,117.25,117.44,3689.0,115.1126,115.3874,115.0929,115.2795,3689.0
2020-12-08 11:25:00,117.5,117.74,117.5,117.74,3030.0,115.3383,115.5739,115.3383,115.5739,3030.0
2020-12-08 11:30:00,117.68,117.68,117.49,117.56,4752.0,115.515,115.515,115.3285,115.3972,4752.0
2020-12-08 11:35:00,117.56,117.68,117.55,117.65,4772.0,115.3972,115.515,115.3874,115.4856,4772.0
2020-12-08 11:40:00,117.68,117.68,117.56,117.63,2496.0,115.515,115.515,115.3972,115.466,2496.0
2020-12-08 11:45:00,117.7,117.73,117.59,117.7,3333.0,115.5347,115.5641,115.4267,115.5347,3333.0
2020-12-08 11:50:00,117.71,117.88,117.69,117.79,2897.0,115.5445,115.7114,115.5249,115.623,2897.0
2020-12-08 11:55:00,117.8,117.89,117.8,117.86,2407.0,115.6328,115.7212,115.6328,115.6917,2407.0
2020-12-08 12:00:00,117.84,117.91,117.82,117.85,3667.0,115.6721,115.7408,115.6525,115.6819,3667.0
2020-12-08 12:05:00,117.89,117.91,117.76,117.78,4000.0,115.7212,115.7408,115.5936,115.6132,4000.0
2020-12-08 12:10:00,117.81,117.83,117.7,117.76,3096.0,115.6426,115.6623,115.5347,115.5936,3096.0
2020-12-08 12:15:00,117.76,117.8,117.67,117.75,4420.0,115.5936,115.6328,115.5052,115.5837,4420.0
2020-12-08 12:20:00,117.73,117.81,117.64,117.78,4493.0,115.5641,115.6426,115.4758,115.6132,4493.0
2020-12-08 12:25:00,117.78,117.91,117.77,117.82,5259.0,115.6132,115.7408,115.6034,115.6525,5259.0
2020-12-08 12:30:00,117.91,117.96,117.84,117.91,3347.0,115.7408,115.7899,115.6721,115.7408,3347.0
2020-12-08 12:35:00,117.92,117.95,117.83,117.9,2487.0,115.7506,115.7801,115.6623,115.731,2487.0
2020-12-08 12:40:00,117.95,117.99,117.85,117.85,2771.0,115.7801,115.8193,115.6819,115.6819,2771.0
2020-12-08 12:45:00,117.82,117.94,117.81,117.9,2609.0,115.6525,115.7703,115.6426,115.731,2609.0
2020-12-08 12:50:00,117.9,118.01,117.9,118.0,5114.0,115.731,115.839,115.731,115.8291,5114.0
2020-12-08 12:55:00,117.95,117.98,117.87,117.9,2400.0,115.7801,115.8095,115.7015,115.731,2400.0
2020-12-08 13:00:00,117.9,118.16,117.9,118.11,2100.0,115.731,115.9862,115.731,115.9371,2100.0
2020-12-08 13:05:00,118.1,118.14,118.08,118.09,2900.0,115.9273,115.9666,115.9077,115.9175,2900.0
2020-12-08 13:10:00,118.06,118.06,117.97,118.01,1600.0,115.888,115.888,115.7997,115.839,1600.0
2020-12-08 13:15:00,118.03,118.03,117.82,117.86,6230.0,115.8586,115.8586,115.6525,115.6917,6230.0
2020-12-08 13:20:00,117.84,117.89,117.82,117.84,3234.0,115.6721,115.7212,115.6525,115.6721,3234.0
2020-12-08 13:25:00,117.84,118.07,117.83,118.03,7333.0,115.6721,115.8979,115.6623,115.8586,7333.0
2020-12-08 13:30:00,118.06,118.24,118.02,118.24,6407.0,115.888,116.0647,115.8488,116.0647,6407.0
2020-12-08 13:35:00,118.26,118.31,118.22,118.28,1650.0,116.0844,116.1334,116.0451,116.104,1650.0
2020-12-08 13:40:00,118.28,118.43,118.23,118.38,2313.0,116.104,116.2512,116.0549,116.2022,2313.0
2020-12-08 13:45:00,118.43,118.51,118.41,118.49,3692.0,116.2512,116.3298,116.2316,116.3101,3692.0
2020-12-08 13:50:00,118.49,118.6,118.39,118.55,8180.0,116.3101,116.4181,116.212,116.369,8180.0
2020-12-08 13:55:00,118.54,118.59,118.51,118.58,5700.0,116.3592,116.4083,116.3298,116.3985,5700.0
2020-12-08 14:00:00,118.58,118.68,118.53,118.68,3473.0,116.3985,116.4966,116.3494,116.4966,3473.0
2020-12-08 14:05:00,118.69,118.69,118.58,118.58,3866.0,116.5065,116.5065,116.3985,116.3985,3866.0
2020-12-08 14:10:00,118.58,118.74,118.55,118.73,3571.0,116.3985,116.5555,116.369,116.5457,3571.0
2020-12-08 14:15:00,118.71,118.93,118.69,118.9,4929.0,116.5261,116.742,116.5065,116.7126,4929.0
2020-12-08 14:20:00,118.96,118.96,118.86,118.9,4197.0,116.7715,116.7715,116.6733,116.7126,4197.0
2020-12-08 14:25:00,118.88,118.88,118.81,118.84,5140.0,116.693,116.693,116.6242,116.6537,5140.0
2020-12-08 14:30:00,118.83,118.86,118.71,118.79,5325.0,116.6439,116.6733,116.5261,116.6046,5325.0
2020-12-08 14:35:00,118.81,118.81,118.68,118.71,2935.0,116.6242,116.6242,116.4966,116.5261,2935.0
2020-12-08 14:40:00,118.7,118.82,118.69,118.82,3221.0,116.5163,116.6341,116.5065,116.6341,3221.0
2020-12-08 14:45:00,118.81,118.82,118.67,118.67,3748.0,116.6242,116.6341,116.4868,116.4868,3748.0
2020-12-08 14:50:00,118.68,118.69,118.64,118.64,2815.0,116.4966,116.5065,116.4574,116.4574,2815.0
2020-12-08 14:55:00,118.67,118.75,118.64,118.73,7410.0,116.4868,116.5654,116.4574,116.5457,7410.0
2020-12-08 15:00:00,118.77,118.87,118.74,118.79,2494.0,116.585,116.6831,116.5555,116.6046,2494.0
2020-12-08 15:05:00,118.8,118.85,118.72,118.74,3832.0,116.6144,116.6635,116.5359,116.5555,3832.0
2020-12-08 15:10:00,118.75,118.77,118.57,118.66,7177.0,116.5654,116.585,116.3887,116.477,7177.0
2020-12-08 15:15:00,118.68,118.73,118.44,118.48,7636.0,116.4966,116.5457,116.2611,116.3003,7636.0
2020-12-08 15:20:00,118.48,118.51,118.32,118.36,6766.0,116.3003,116.3298,116.1433,116.1825,6766.0
2020-12-08 15:25:00,118.36,118.39,118.21,118.21,5555.0,116.1825,116.212,116.0353,116.0353,5555.0
2020-12-08 15:30:00,118.23,118.42,118.23,118.42,9358.0,116.0549,116.2414,116.0549,116.2414,9358.0
2020-12-08 15:35:00,118.44,118.49,118.35,118.42,8443.0,116.2611,116.3101,116.1727,116.2414,8443.0
2020-12-08 15:40:00,118.41,118.5,118.34,118.46,7194.0,116.2316,116.32,116.1629,116.2807,7194.0
2020-12-08 15:45:00,118.45,118.55,118.41,118.48,10299.0,116.2709,116.369,116.2316,116.3003,10299.0
2020-12-08 15:50:00,118.48,118.71,118.47,118.65,25479.0,116.3003,116.5261,116.2905,116.4672,25479.0
2020-12-08 15:55:00,118.66,118.73,118.62,118.68,23501.0,116.477,116.5457,116.4377,116.4966,23501.0
2020-12-09 09:30:00,118.06,118.22,117.33,117.69,27340.0,115.888,116.0451,115.1715,115.5249,27340.0
2020-12-09 09:35:00,117.78,118.13,117.45,117.46,9785.0,115.6132,115.9568,115.2893,115.2991,9785.0
2020-12-09 09:40:00,117.53,117.77,117.42,117.58,12563.0,115.3678,115.6034,115.2598,115.4169,12563.0
2020-12-09 09:45:00,117.52,117.7,117.11,117.32,26223.0,115.358,115.5347,114.9555,115.1617,26223.0
2020-12-09 09:50:00,117.28,117.6,116.86,117.6,11545.0,115.1224,115.4365,114.7101,115.4365,11545.0
2020-12-09 09:55:00,117.62,117.89,117.5,117.72,10024.0,115.4561,115.7212,115.3383,115.5543,10024.0
2020-12-09 10:00:00,117.7,117.72,117.43,117.43,15929.0,115.5347,115.5543,115.2696,115.2696,15929.0
2020-12-09 10:05:00,117.39,117.5,117.19,117.22,14743.0,115.2304,115.3383,115.0341,115.0635,14743.0
2020-12-09 10:10:00,117.19,117.2,116.54,116.96,19438.0,115.0341,115.0439,114.396,114.8083,19438.0
2020-12-09 10:15:00,116.95,117.67,116.84,117.67,9949.0,114.7985,115.5052,114.6905,115.5052,9949.0
2020-12-09 10:20:00,117.66,117.83,117.63,117.83,9038.0,115.4954,115.6623,115.466,115.6623,9038.0
2020-12-09 10:25:00,117.88,118.0,117.82,117.9,6982.0,115.7114,115.8291,115.6525,115.731,6982.0
2020-12-09 10:30:00,117.9,118.04,117.67,117.71,11661.0,115.731,115.8684,115.5052,115.5445,11661.0
2020-12-09 10:35:00,117.71,117.73,117.53,117.54,8414.0,115.5445,115.5641,115.3678,115.3776,8414.0
2020-12-09 10:40:00,117.57,117.75,117.57,117.75,4214.0,115.4071,115.5837,115.4071,115.5837,4214.0
2020-12-09 10:45:00,117.8,118.02,117.66,118.0,5345.0,115.6328,115.8488,115.4954,115.8291,5345.0
2020-12-09 10:50:00,118.0,118.11,117.89,118.03,4573.0,115.8291,115.9371,115.7212,115.8586,4573.0
2020-12-09 10:55:00,118.02,118.12,117.95,117.95,12511.0,115.8488,115.9469,115.7801,115.7801,12511.0
2020-12-09 11:00:00,117.99,117.99,117.74,117.94,4406.0,115.8193,115.8193,115.5739,115.7703,4406.0
2020-12-09 11:05:00,117.94,118.09,117.8,118.04,21747.0,115.7703,115.9175,115.6328,115.8684,21747.0
2020-12-09 11:10:00,118.03,118.06,117.64,117.68,3793.0,115.8586,115.888,115.4758,115.515,3793.0
2020-12-09 11:15:00,117.69,117.8,117.61,117.77,5195.0,115.5249,115.6328,115.4463,115.6034,5195.0
2020-12-09 11:20:00,117.76,117.84,117.7,117.7,5996.0,115.5936,115.6721,115.5347,115.5347,5996.0
2020-12-09 11:25:00,117.7,117.79,117.55,117.74,6385.0,115.5347,115.623,115.3874,115.5739,6385.0
2020-12-09 11:30:00,117.71,117.71,117.43,117.55,6746.0,115.5445,115.5445,115.2696,115.3874,6746.0
2020-12-09 11:35:00,117.37,117.61,117.37,117.59,2298.0,115.2107,115.4463,115.2107,115.4267,2298.0
2020-12-09 11:40:00,117.58,117.58,117.22,117.22,6127.0,115.4169,115.4169,115.0635,115.0635,6127.0
2020-12-09 11:45:00,117.2,117.25,116.97,117.0,6508.0,115.0439,115.0929,114.8181,114.8475,6508.0
2020-12-09 11:50:00,116.96,117.07,116.85,117.07,8031.0,114.8083,114.9163,114.7003,114.9163,8031.0
2020-12-09 11:55:00,117.1,117.36,117.1,117.25,5266.0,114.9457,115.2009,114.9457,115.0929,5266.0
2020-12-09 12:00:00,117.27,117.28,117.01,117.01,4063.0,115.1126,115.1224,114.8574,114.8574,4063.0
2020-12-09 12:05:00,116.98,117.02,116.91,116.97,5424.0,114.8279,114.8672,114.7592,114.8181,5424.0
2020-12-09 12:10:00,116.94,116.94,116.75,116.82,7277.0,114.7886,114.7886,114.6021,114.6709,7277.0
2020-12-09 12:15:00,116.79,116.79,116.37,116.37,8073.0,114.6414,114.6414,114.2291,114.2291,8073.0
2020-12-09 12:20:00,116.37,116.4,116.02,116.21,7858.0,114.2291,114.2586,113.8856,114.0721,7858.0
2020-12-09 12:25:00,116.18,116.32,116.15,116.25,6428.0,114.0426,114.1801,114.0132,114.1113,6428.0
2020-12-09 12:30:00,116.24,116.24,116.05,116.05,5935.0,114.1015,114.1015,113.915,113.915,5935.0
2020-12-09 12:35:00,116.08,116.09,115.45,115.45,8887.0,113.9445,113.9543,113.3261,113.3261,8887.0
2020-12-09 12:40:00,115.47,115.57,115.02,115.03,19665.0,113.3457,113.4439,112.904,112.9138,19665.0
2020-12-09 12:45:00,115.02,115.05,114.42,114.43,24931.0,112.904,112.9334,112.315,112.3248,24931.0
2020-12-09 12:50:00,114.43,114.7,114.24,114.67,22744.0,112.3248,112.5899,112.1383,112.5604,22744.0
2020-12-09 12:55:00,114.66,114.78,114.47,114.68,13339.0,112.5506,112.6684,112.3641,112.5702,13339.0
2020-12-09 13:00:00,114.68,114.88,114.65,114.65,9042.0,112.5702,112.7665,112.5408,112.5408,9042.0
2020-12-09 13:05:00,114.49,114.86,114.41,114.86,10627.0,112.3837,112.7469,112.3052,112.7469,10627.0
2020-12-09 13:10:00,114.83,114.84,114.56,114.56,7631.0,112.7175,112.7273,112.4524,112.4524,7631.0
2020-12-09 13:15:00,114.61,114.88,114.59,114.72,10670.0,112.5015,112.7665,112.4819,112.6095,10670.0
2020-12-09 13:20:00,114.81,114.83,114.59,114.59,5860.0,112.6978,112.7175,112.4819,112.4819,5860.0
2020-12-09 13:25:00,114.59,114.59,114.09,114.25,13917.0,112.4819,112.4819,111.9911,112.1481,13917.0
2020-12-09 13:30:00,114.18,114.19,113.8,113.8,16403.0,112.0794,112.0892,111.7064,111.7064,16403.0
2020-12-09 13:35:00,113.8,114.14,113.8,113.91,12042.0,111.7064,112.0402,111.7064,111.8144,12042.0
2020-12-09 13:40:00,113.85,114.15,113.55,114.1,12556.0,111.7555,112.05,111.461,112.0009,12556.0
2020-12-09 13:45:00,114.14,114.19,113.83,114.12,11506.0,112.0402,112.0892,111.7359,112.0205,11506.0
2020-12-09 13:50:00,114.09,114.12,113.86,113.96,4226.0,111.9911,112.0205,111.7653,111.8635,4226.0
2020-12-09 13:55:00,113.96,113.97,113.33,113.39,11997.0,111.8635,111.8733,111.2451,111.304,11997.0
2020-12-09 14:00:00,113.43,113.92,113.4,113.86,8540.0,111.3432,111.8242,111.3138,111.7653,8540.0
2020-12-09 14:05:00,113.86,113.97,113.78,113.94,7941.0,111.7653,111.8733,111.6868,111.8438,7941.0
2020-12-09 14:10:00,113.89,114.31,113.86,114.2,4779.0,111.7948,112.207,111.7653,112.0991,4779.0
2020-12-09 14:15:00,114.16,114.44,114.08,114.44,2906.0,112.0598,112.3346,111.9813,112.3346,2906.0
2020-12-09 14:20:00,114.4,114.59,114.3,114.57,3548.0,112.2954,112.4819,112.1972,112.4623,3548.0
2020-12-09 14:25:00,114.6,114.77,114.54,114.77,2325.0,112.4917,112.6586,112.4328,112.6586,2325.0
2020-12-09 14:30:00,114.76,114.76,114.53,114.59,3885.0,112.6488,112.6488,112.423,112.4819,3885.0
2020-12-09 14:35:00,114.64,114.7,114.48,114.64,4785.0,112.531,112.5899,112.3739,112.531,4785.0
2020-12-09 14:40:00,114.69,114.7,114.25,114.31,3927.0,112.58,112.5899,112.1481,112.207,3927.0
2020-12-09 14:45:00,114.32,114.56,114.31,114.51,7206.0,112.2168,112.4524,112.207,112.4034,7206.0
2020-12-09 14:50:00,114.51,114.51,114.12,114.31,5103.0,112.4034,112.4034,112.0205,112.207,5103.0
2020-12-09 14:55:00,114.37,114.48,114.33,114.48,3498.0,112.2659,112.3739,112.2267,112.3739,3498.0
2020-12-09 15:00:00,114.45,114.52,114.38,114.41,2473.0,112.3445,112.4132,112.2757,112.3052,2473.0
2020-12-09 15:05:00,114.47,114.64,114.44,114.57,4148.0,112.3641,112.531,112.3346,112.4623,4148.0
2020-12-09 15:10:00,114.52,114.59,114.35,114.37,7376.0,112.4132,112.4819,112.2463,112.2659,7376.0
2020-12-09 15:15:00,114.36,114.43,114.11,114.13,8275.0,112.2561,112.3248,112.0107,112.0303,8275.0
2020-12-09 15:20:00,114.15,114.18,113.84,113.84,6208.0,112.05,112.0794,111.7457,111.7457,6208.0
2020-12-09 15:25:00,113.8,113.8,113.22,113.32,30940.0,111.7064,111.7064,111.1371,111.2352,30940.0
2020-12-09 15:30:00,113.28,113.47,113.21,113.3,9026.0,111.196,111.3825,111.1273,111.2156,9026.0
2020-12-09 15:35:00,113.3,113.47,113.15,113.45,11862.0,111.2156,111.3825,111.0684,111.3629,11862.0
2020-12-09 15:40:00,113.44,114.03,113.42,113.96,13244.0,111.353,111.9322,111.3334,111.8635,13244.0
2020-12-09 15:45:00,113.98,114.07,113.76,113.99,11720.0,111.8831,111.9714,111.6672,111.8929,11720.0
2020-12-09 15:50:00,113.99,114.03,113.62,113.91,34772.0,111.8929,111.9322,111.5297,111.8144,34772.0
2020-12-09 15:55:00,113.9,114.22,113.9,113.95,68928.0,111.8046,112.1187,111.8046,111.8537,68928.0
2020-12-10 09:30:00,114.01,114.02,112.27,113.27,46295.0,111.9126,111.9224,110.2046,111.1862,46295.0
2020-12-10 09:35:00,113.34,114.06,113.18,114.0,8828.0,111.2549,111.9616,111.0978,111.9027,8828.0
2020-12-10 09:40:00,114.03,114.53,113.93,114.5,10236.0,111.9322,112.423,111.834,112.3935,10236.0
2020-12-10 09:45:00,114.57,115.2,114.5,115.06,10990.0,112.4623,113.0807,112.3935,112.9432,10990.0
2020-12-10 09:50:00,115.11,115.62,115.01,115.29,10231.0,112.9923,113.4929,112.8942,113.169,10231.0
2020-12-10 09:55:00,115.37,115.41,115.09,115.3,6805.0,113.2475,113.2868,112.9727,113.1788,6805.0
2020-12-10 10:00:00,115.25,115.32,115.07,115.26,8428.0,113.1297,113.1985,112.9531,113.1396,8428.0
2020-12-10 10:05:00,115.29,115.94,115.11,115.85,7773.0,113.169,113.807,112.9923,113.7187,7773.0
2020-12-10 10:10:00,115.93,116.14,115.53,115.55,15208.0,113.7972,114.0034,113.4046,113.4242,15208.0
2020-12-10 10:15:00,115.48,115.59,115.37,115.44,2100.0,113.3555,113.4635,113.2475,113.3162,2100.0
2020-12-10 10:20:00,115.43,115.8,115.43,115.66,8818.0,113.3064,113.6696,113.3064,113.5322,8818.0
2020-12-10 10:25:00,115.58,115.87,115.5,115.67,8165.0,113.4537,113.7383,113.3751,113.542,8165.0
2020-12-10 10:30:00,115.61,115.76,115.34,115.56,5188.0,113.4831,113.6304,113.2181,113.434,5188.0
2020-12-10 10:35:00,115.45,115.88,115.45,115.88,3966.0,113.3261,113.7482,113.3261,113.7482,3966.0
2020-12-10 10:40:00,115.8,115.89,115.64,115.7,4072.0,113.6696,113.758,113.5126,113.5715,4072.0
2020-12-10 10:45:00,115.61,115.77,115.51,115.52,5216.0,113.4831,113.6402,113.385,113.3948,5216.0
2020-12-10 10:50:00,115.59,115.7,115.42,115.56,8353.0,113.4635,113.5715,113.2966,113.434,8353.0
2020-12-10 10:55:00,115.56,115.59,115.42,115.51,3525.0,113.434,113.4635,113.2966,113.385,3525.0
2020-12-10 11:00:00,115.56,115.56,115.3,115.3,2803.0,113.434,113.434,113.1788,113.1788,2803.0
2020-12-10 11:05:00,115.37,115.57,115.35,115.35,2426.0,113.2475,113.4439,113.2279,113.2279,2426.0
2020-12-10 11:10:00,115.36,115.64,115.32,115.58,11832.0,113.2377,113.5126,113.1985,113.4537,11832.0
2020-12-10 11:15:00,115.63,115.75,115.56,115.67,3741.0,113.5027,113.6205,113.434,113.542,3741.0
2020-12-10 11:20:00,115.7,115.9,115.65,115.9,5999.0,113.5715,113.7678,113.5224,113.7678,5999.0
2020-12-10 11:25:00,115.86,115.89,115.77,115.77,1800.0,113.7285,113.758,113.6402,113.6402,1800.0
2020-12-10 11:30:00,115.71,115.95,115.69,115.72,3752.0,113.5813,113.8169,113.5616,113.5911,3752.0
2020-12-10 11:35:00,115.73,115.74,115.56,115.63,3986.0,113.6009,113.6107,113.434,113.5027,3986.0
2020-12-10 11:40:00,115.63,115.68,115.5,115.53,4147.0,113.5027,113.5518,113.3751,113.4046,4147.0
2020-12-10 11:45:00,115.45,115.64,115.45,115.47,14000.0,113.3261,113.5126,113.3261,113.3457,14000.0
2020-12-10 11:50:00,115.41,115.41,114.99,115.0,2814.0,113.2868,113.2868,112.8745,112.8843,2814.0
2020-12-10 11:55:00,114.96,115.05,114.92,115.05,700.0,112.8451,112.9334,112.8058,112.9334,700.0
2020-12-10 12:00:00,115.01,115.17,114.96,115.17,2200.0,112.8942,113.0512,112.8451,113.0512,2200.0
2020-12-10 12:05:00,115.21,115.34,115.17,115.29,2911.0,113.0905,113.2181,113.0512,113.169,2911.0
2020-12-10 12:10:00,115.27,115.41,115.16,115.2,4154.0,113.1494,113.2868,113.0414,113.0807,4154.0
2020-12-10 12:15:00,115.27,115.27,115.23,115.23,824.0,113.1494,113.1494,113.1101,113.1101,824.0
2020-12-10 12:20:00,115.25,115.25,115.05,115.05,2208.0,113.1297,113.1297,112.9334,112.9334,2208.0
2020-12-10 12:25:00,115.09,115.16,114.95,115.05,2767.0,112.9727,113.0414,112.8353,112.9334,2767.0
2020-12-10 12:30:00,115.1,115.23,115.1,115.11,2700.0,112.9825,113.1101,112.9825,112.9923,2700.0
2020-12-10 12:35:00,115.14,115.17,115.02,115.02,7363.0,113.0218,113.0512,112.904,112.904,7363.0
2020-12-10 12:40:00,115.03,115.08,114.99,115.0,2000.0,112.9138,112.9629,112.8745,112.8843,2000.0
2020-12-10 12:45:00,115.05,115.11,114.91,114.98,6753.0,112.9334,112.9923,112.796,112.8647,6753.0
2020-12-10 12:50:00,114.93,114.96,114.85,114.9,3800.0,112.8156,112.8451,112.7371,112.7862,3800.0
2020-12-10 12:55:00,114.85,114.97,114.8,114.8,2119.0,112.7371,112.8549,112.688,112.688,2119.0
2020-12-10 13:00:00,114.8,115.04,114.8,115.04,2723.0,112.688,112.9236,112.688,112.9236,2723.0
2020-12-10 13:05:00,114.99,115.05,114.99,115.0,1900.0,112.8745,112.9334,112.8745,112.8843,1900.0
2020-12-10 13:10:00,114.98,115.11,114.98,115.11,1200.0,112.8647,112.9923,112.8647,112.9923,1200.0
2020-12-10 13:15:00,115.13,115.18,115.04,115.04,3840.0,113.0119,113.061,112.9236,112.9236,3840.0
2020-12-10 13:20:00,115.03,115.11,114.99,115.11,3479.0,112.9138,112.9923,112.8745,112.9923,3479.0
2020-12-10 13:25:00,115.11,115.12,115.0,115.04,3483.0,112.9923,113.0021,112.8843,112.9236,3483.0
2020-12-10 13:30:00,115.0,115.03,114.89,114.98,2027.0,112.8843,112.9138,112.7764,112.8647,2027.0
2020-12-10 13:35:00,114.94,114.96,114.8,114.87,2268.0,112.8254,112.8451,112.688,112.7567,2268.0
2020-12-10 13:40:00,114.9,114.93,114.78,114.79,5056.0,112.7862,112.8156,112.6684,112.6782,5056.0
2020-12-10 13:45:00,114.83,114.91,114.77,114.8,2191.0,112.7175,112.796,112.6586,112.688,2191.0
2020-12-10 13:50:00,114.85,114.94,114.83,114.9,2976.0,112.7371,112.8254,112.7175,112.7862,2976.0
2020-12-10 13:55:00,114.89,114.94,114.83,114.88,2565.0,112.7764,112.8254,112.7175,112.7665,2565.0
2020-12-10 14:00:00,114.89,114.9,114.76,114.8,2521.0,112.7764,112.7862,112.6488,112.688,2521.0
2020-12-10 14:05:00,114.81,114.96,114.75,114.91,3574.0,112.6978,112.8451,112.6389,112.796,3574.0
2020-12-10 14:10:00,114.94,114.94,114.69,114.77,7823.0,112.8254,112.8254,112.58,112.6586,7823.0
2020-12-10 14:15:00,114.73,114.8,114.68,114.68,3686.0,112.6193,112.688,112.5702,112.5702,3686.0
2020-12-10 14:20:00,114.75,114.85,114.71,114.84,3878.0,112.6389,112.7371,112.5997,112.7273,3878.0
2020-12-10 14:25:00,114.96,115.0,114.9,114.95,3130.0,112.8451,112.8843,112.7862,112.8353,3130.0
2020-12-10 14:30:00,114.95,115.04,114.89,114.94,8564.0,112.8353,112.9236,112.7764,112.8254,8564.0
2020-12-10 14:35:00,115.0,115.05,114.92,114.92,3649.0,112.8843,112.9334,112.8058,112.8058,3649.0
2020-12-10 14:40:00,114.94,115.04,114.77,114.98,11518.0,112.8254,112.9236,112.6586,112.8647,11518.0
2020-12-10 14:45:00,115.05,115.12,115.0,115.05,4193.0,112.9334,113.0021,112.8843,112.9334,4193.0
2020-12-10 14:50:00,115.08,115.17,115.03,115.08,4368.0,112.9629,113.0512,112.9138,112.9629,4368.0
2020-12-10 14:55:00,115.09,115.18,114.98,115.11,5318.0,112.9727,113.061,112.8647,112.9923,5318.0
2020-12-10 15:00:00,115.2,115.28,115.13,115.21,2435.0,113.0807,113.1592,113.0119,113.0905,2435.0
2020-12-10 15:05:00,115.19,115.36,115.14,115.23,15118.0,113.0708,113.2377,113.0218,113.1101,15118.0
2020-12-10 15:10:00,115.25,115.41,115.21,115.37,7271.0,113.1297,113.2868,113.0905,113.2475,7271.0
2020-12-10 15:15:00,115.37,115.51,115.35,115.38,3034.0,113.2475,113.385,113.2279,113.2573,3034.0
2020-12-10 15:20:00,115.39,115.49,115.35,115.37,4436.0,113.2672,113.3653,113.2279,113.2475,4436.0
2020-12-10 15:25:00,115.37,115.48,115.26,115.4,5853.0,113.2475,113.3555,113.1396,113.277,5853.0
2020-12-10 15:30:00,115.37,115.47,115.34,115.42,9752.0,113.2475,113.3457,113.2181,113.2966,9752.0
2020-12-10 15:35:00,115.46,115.87,115.46,115.76,14430.0,113.3359,113.7383,113.3359,113.6304,14430.0
2020-12-10 15:40:00,115.79,115.79,115.62,115.65,7955.0,113.6598,113.6598,113.4929,113.5224,7955.0
2020-12-10 15:45:00,115.71,115.84,115.65,115.7,10608.0,113.5813,113.7089,113.5224,113.5715,10608.0
2020-12-10 15:50:00,115.71,115.98,115.67,115.89,25415.0,113.5813,113.8463,113.542,113.758,25415.0
2020-12-10 15:55:00,115.84,115.88,115.53,115.59,39178.0,113.7089,113.7482,113.4046,113.4635,39178.0
2020-12-11 09:30:00,114.43,114.43,112.95,113.72,45319.0,112.3248,112.3248,110.8721,111.6279,45319.0
2020-12-11 09:35:00,113.71,114.85,113.71,114.61,6856.0,111.6181,112.7371,111.6181,112.5015,6856.0
2020-12-11 09:40:00,114.61,114.9,114.13,114.22,5275.0,112.5015,112.7862,112.0303,112.1187,5275.0
2020-12-11 09:45:00,114.4,114.99,114.33,114.79,5556.0,112.2954,112.8745,112.2267,112.6782,5556.0
2020-12-11 09:50:00,114.64,115.43,114.55,115.33,6900.0,112.531,113.3064,112.4426,113.2083,6900.0
2020-12-11 09:55:00,115.43,115.58,115.21,115.49,4037.0,113.3064,113.4537,113.0905,113.3653,4037.0
2020-12-11 10:00:00,115.54,115.68,115.43,115.54,5837.0,113.4144,113.5518,113.3064,113.4144,5837.0
2020-12-11 10:05:00,115.52,115.66,115.5,115.65,3196.0,113.3948,113.5322,113.3751,113.5224,3196.0
2020-12-11 10:10:00,115.72,116.13,115.72,115.95,4915.0,113.5911,113.9936,113.5911,113.8169,4915.0
2020-12-11 10:15:00,115.93,116.13,115.93,116.13,5457.0,113.7972,113.9936,113.7972,113.9936,5457.0
2020-12-11 10:20:00,115.98,116.02,115.59,115.62,1876.0,113.8463,113.8856,113.4635,113.4929,1876.0
2020-12-11 10:25:00,115.59,115.62,115.44,115.44,3058.0,113.4635,113.4929,113.3162,113.3162,3058.0
2020-12-11 10:30:00,115.37,115.41,115.11,115.4,4765.0,113.2475,113.2868,112.9923,113.277,4765.0
2020-12-11 10:35:00,115.27,115.27,114.82,114.86,7379.0,113.1494,113.1494,112.7077,112.7469,7379.0
2020-12-11 10:40:00,114.84,114.87,114.7,114.84,3240.0,112.7273,112.7567,112.5899,112.7273,3240.0
2020-12-11 10:45:00,114.83,114.93,114.7,114.7,2644.0,112.7175,112.8156,112.5899,112.5899,2644.0
2020-12-11 10:50:00,114.57,114.7,114.5,114.6,2464.0,112.4623,112.5899,112.3935,112.4917,2464.0
2020-12-11 10:55:00,114.57,115.0,114.5,115.0,7978.0,112.4623,112.8843,112.3935,112.8843,7978.0
2020-12-11 11:00:00,115.06,115.26,115.04,115.16,4764.0,112.9432,113.1396,112.9236,113.0414,4764.0
2020-12-11 11:05:00,115.18,115.22,115.04,115.04,3406.0,113.061,113.1003,112.9236,112.9236,3406.0
2020-12-11 11:10:00,115.05,115.07,114.97,115.03,2203.0,112.9334,112.9531,112.8549,112.9138,2203.0
2020-12-11 11:15:00,115.02,115.03,114.86,114.86,3037.0,112.904,112.9138,112.7469,112.7469,3037.0
2020-12-11 11:20:00,114.94,114.94,114.62,114.62,2307.0,112.8254,112.8254,112.5113,112.5113,2307.0
2020-12-11 11:25:00,114.67,114.72,114.42,114.46,2257.0,112.5604,112.6095,112.315,112.3543,2257.0
2020-12-11 11:30:00,114.47,114.64,114.35,114.37,6148.0,112.3641,112.531,112.2463,112.2659,6148.0
2020-12-11 11:35:00,114.27,114.33,114.07,114.17,5423.0,112.1678,112.2267,111.9714,112.0696,5423.0
2020-12-11 11:40:00,114.1,114.25,114.0,114.0,22698.0,112.0009,112.1481,111.9027,111.9027,22698.0
2020-12-11 11:45:00,113.96,114.16,113.94,114.14,5124.0,111.8635,112.0598,111.8438,112.0402,5124.0
2020-12-11 11:50:00,114.09,114.14,113.94,114.04,4561.0,111.9911,112.0402,111.8438,111.942,4561.0
2020-12-11 11:55:00,114.1,114.26,113.99,114.23,10216.0,112.0009,112.158,111.8929,112.1285,10216.0
2020-12-11 12:00:00,114.3,114.4,114.2,114.2,5402.0,112.1972,112.2954,112.0991,112.0991,5402.0
2020-12-11 12:05:00,114.24,114.34,114.07,114.07,3067.0,112.1383,112.2365,111.9714,111.9714,3067.0
2020-12-11 12:10:00,114.04,114.07,113.91,113.93,6261.0,111.942,111.9714,111.8144,111.834,6261.0
2020-12-11 12:15:00,114.08,114.3,113.97,113.97,38633.0,111.9813,112.1972,111.8733,111.8733,38633.0
2020-12-11 12:20:00,113.91,114.0,113.73,113.96,10106.0,111.8144,111.9027,111.6377,111.8635,10106.0
2020-12-11 12:25:00,113.96,114.15,113.93,114.14,2222.0,111.8635,112.05,111.834,112.0402,2222.0
2020-12-11 12:30:00,114.07,114.12,113.85,113.85,11868.0,111.9714,112.0205,111.7555,111.7555,11868.0
2020-12-11 12:35:00,113.83,113.92,113.65,113.73,5431.0,111.7359,111.8242,111.5592,111.6377,5431.0
2020-12-11 12:40:00,113.65,113.95,113.65,113.86,3142.0,111.5592,111.8537,111.5592,111.7653,3142.0
2020-12-11 12:45:00,113.88,114.0,113.84,114.0,4366.0,111.7849,111.9027,111.7457,111.9027,4366.0
2020-12-11 12:50:00,113.98,114.21,113.95,114.21,3071.0,111.8831,112.1089,111.8537,112.1089,3071.0
2020-12-11 12:55:00,114.19,114.35,114.19,114.22,3269.0,112.0892,112.2463,112.0892,112.1187,3269.0
2020-12-11 13:00:00,114.28,114.36,114.22,114.36,2200.0,112.1776,112.2561,112.1187,112.2561,2200.0
2020-12-11 13:05:00,114.34,114.47,114.27,114.47,3311.0,112.2365,112.3641,112.1678,112.3641,3311.0
2020-12-11 13:10:00,114.5,114.79,114.5,114.61,4747.0,112.3935,112.6782,112.3935,112.5015,4747.0
2020-12-11 13:15:00,114.68,114.72,114.51,114.51,5150.0,112.5702,112.6095,112.4034,112.4034,5150.0
2020-12-11 13:20:00,114.46,114.5,114.32,114.32,5378.0,112.3543,112.3935,112.2168,112.2168,5378.0
2020-12-11 13:25:00,114.42,114.57,114.35,114.57,4556.0,112.315,112.4623,112.2463,112.4623,4556.0
2020-12-11 13:30:00,114.57,114.83,114.57,114.83,4283.0,112.4623,112.7175,112.4623,112.7175,4283.0
2020-12-11 13:35:00,114.81,114.96,114.78,114.94,3595.0,112.6978,112.8451,112.6684,112.8254,3595.0
2020-12-11 13:40:00,114.81,114.94,114.81,114.86,3473.0,112.6978,112.8254,112.6978,112.7469,3473.0
2020-12-11 13:45:00,114.87,115.0,114.86,114.97,5588.0,112.7567,112.8843,112.7469,112.8549,5588.0
2020-12-11 13:50:00,114.97,115.16,114.95,115.16,2712.0,112.8549,113.0414,112.8353,113.0414,2712.0
2020-12-11 13:55:00,115.13,115.16,114.94,115.05,8573.0,113.0119,113.0414,112.8254,112.9334,8573.0
2020-12-11 14:00:00,115.03,115.04,114.87,114.87,4592.0,112.9138,112.9236,112.7567,112.7567,4592.0
2020-12-11 14:05:00,114.9,115.13,114.9,114.94,4313.0,112.7862,113.0119,112.7862,112.8254,4313.0
2020-12-11 14:10:00,115.01,115.03,114.92,115.0,4380.0,112.8942,112.9138,112.8058,112.8843,4380.0
2020-12-11 14:15:00,114.97,114.99,114.75,114.85,4139.0,112.8549,112.8745,112.6389,112.7371,4139.0
2020-12-11 14:20:00,114.85,114.88,114.77,114.79,5684.0,112.7371,112.7665,112.6586,112.6782,5684.0
2020-12-11 14:25:00,114.74,114.92,114.61,114.83,6944.0,112.6291,112.8058,112.5015,112.7175,6944.0
2020-12-11 14:30:00,114.85,115.16,114.85,115.16,3224.0,112.7371,113.0414,112.7371,113.0414,3224.0
2020-12-11 14:35:00,115.21,115.29,115.18,115.29,4496.0,113.0905,113.169,113.061,113.169,4496.0
2020-12-11 14:40:00,115.24,115.41,115.16,115.3,4912.0,113.1199,113.2868,113.0414,113.1788,4912.0
2020-12-11 14:45:00,115.29,115.37,115.22,115.36,4111.0,113.169,113.2475,113.1003,113.2377,4111.0
2020-12-11 14:50:00,115.25,115.3,115.16,115.16,4570.0,113.1297,113.1788,113.0414,113.0414,4570.0
2020-12-11 14:55:00,115.16,115.22,115.13,115.2,5453.0,113.0414,113.1003,113.0119,113.0807,5453.0
2020-12-11 15:00:00,115.25,115.28,115.15,115.19,4793.0,113.1297,113.1592,113.0316,113.0708,4793.0
2020-12-11 15:05:00,115.19,115.37,115.17,115.37,10875.0,113.0708,113.2475,113.0512,113.2475,10875.0
2020-12-11 15:10:00,115.35,115.37,115.28,115.31,2006.0,113.2279,113.2475,113.1592,113.1886,2006.0
2020-12-11 15:15:00,115.37,115.64,115.37,115.64,4094.0,113.2475,113.5126,113.2475,113.5126,4094.0
2020-12-11 15:20:00,115.65,115.65,115.49,115.49,2869.0,113.5224,113.5224,113.3653,113.3653,2869.0
2020-12-11 15:25:00,115.5,115.53,115.39,115.39,2941.0,113.3751,113.4046,113.2672,113.2672,2941.0
2020-12-11 15:30:00,115.42,115.55,115.39,115.47,4566.0,113.2966,113.4242,113.2672,113.3457,4566.0
2020-12-11 15:35:00,115.46,115.62,115.45,115.62,11315.0,113.3359,113.4929,113.3261,113.4929,11315.0
2020-12-11 15:40:00,115.61,115.77,115.4,115.41,14450.0,113.4831,113.6402,113.277,113.2868,14450.0
2020-12-11 15:45:00,115.41,115.46,115.15,115.16,12830.0,113.2868,113.3359,113.0316,113.0414,12830.0
2020-12-11 15:50:00,115.19,115.28,115.05,115.23,35198.0,113.0708,113.1592,112.9334,113.1101,35198.0
2020-12-11 15:55:00,115.17,115.37,115.12,115.37,48912.0,113.0512,113.2475,113.0021,113.2475,48912.0
2020-12-14 09:30:00,116.3,117.5,116.3,117.33,30499.0,114.1604,115.3383,114.1604,115.1715,30499.0
2020-12-14 09:35:00,117.38,118.21,117.25,118.07,14551.0,115.2206,116.0353,115.0929,115.8979,14551.0
2020-12-14 09:40:00,118.0,118.0,117.76,118.0,11336.0,115.8291,115.8291,115.5936,115.8291,11336.0
2020-12-14 09:45:00,118.0,118.05,117.02,117.06,9354.0,115.8291,115.8782,114.8672,114.9064,9354.0
2020-12-14 09:50:00,117.07,117.22,116.91,117.11,5802.0,114.9163,115.0635,114.7592,114.9555,5802.0
2020-12-14 09:55:00,117.18,117.43,117.16,117.43,5165.0,115.0242,115.2696,115.0046,115.2696,5165.0
2020-12-14 10:00:00,117.38,117.65,117.14,117.31,7900.0,115.2206,115.4856,114.985,115.1518,7900.0
2020-12-14 10:05:00,117.28,117.28,116.94,117.15,24111.0,115.1224,115.1224,114.7886,114.9948,24111.0
2020-12-14 10:10:00,117.18,117.24,117.05,117.13,6266.0,115.0242,115.0831,114.8966,114.9752,6266.0
2020-12-14 10:15:00,117.01,117.14,116.89,116.96,7272.0,114.8574,114.985,114.7396,114.8083,7272.0
2020-12-14 10:20:00,116.85,117.18,116.69,117.1,6602.0,114.7003,115.0242,114.5432,114.9457,6602.0
2020-12-14 10:25:00,117.09,117.11,116.84,117.01,5338.0,114.9359,114.9555,114.6905,114.8574,5338.0
2020-12-14 10:30:00,117.01,117.06,116.6,116.6,5146.0,114.8574,114.9064,114.4549,114.4549,5146.0
2020-12-14 10:35:00,116.56,116.71,116.51,116.66,6909.0,114.4156,114.5629,114.3666,114.5138,6909.0
2020-12-14 10:40:00,116.69,117.0,116.65,117.0,3650.0,114.5432,114.8475,114.504,114.8475,3650.0
2020-12-14 10:45:00,117.05,117.06,116.77,116.83,4091.0,114.8966,114.9064,114.6218,114.6807,4091.0
2020-12-14 10:50:00,116.84,117.0,116.75,116.97,4203.0,114.6905,114.8475,114.6021,114.8181,4203.0
2020-12-14 10:55:00,116.94,117.04,116.79,116.79,3100.0,114.7886,114.8868,114.6414,114.6414,3100.0
2020-12-14 11:00:00,116.67,116.8,116.64,116.8,3497.0,114.5236,114.6512,114.4942,114.6512,3497.0
2020-12-14 11:05:00,116.78,117.11,116.77,116.97,7147.0,114.6316,114.9555,114.6218,114.8181,7147.0
2020-12-14 11:10:00,116.94,117.25,116.94,117.24,6103.0,114.7886,115.0929,114.7886,115.0831,6103.0
2020-12-14 11:15:00,117.26,117.56,117.25,117.54,4423.0,115.1028,115.3972,115.0929,115.3776,4423.0
2020-12-14 11:20:00,117.59,117.6,117.42,117.58,11600.0,115.4267,115.4365,115.2598,115.4169,11600.0
2020-12-14 11:25:00,117.56,117.57,117.22,117.23,10988.0,115.3972,115.4071,115.0635,115.0733,10988.0
2020-12-14 11:30:00,117.25,117.32,116.91,117.04,10441.0,115.0929,115.1617,114.7592,114.8868,10441.0
2020-12-14 11:35:00,117.0,117.17,116.95,116.97,5526.0,114.8475,115.0144,114.7985,114.8181,5526.0
2020-12-14 11:40:00,116.97,117.09,116.94,116.97,4415.0,114.8181,114.9359,114.7886,114.8181,4415.0
2020-12-14 11:45:00,116.97,116.98,116.88,116.96,5525.0,114.8181,114.8279,114.7298,114.8083,5525.0
2020-12-14 11:50:00,116.96,117.1,116.92,116.97,27287.0,114.8083,114.9457,114.769,114.8181,27287.0
2020-12-14 11:55:00,116.93,116.96,116.74,116.8,4882.0,114.7788,114.8083,114.5923,114.6512,4882.0
2020-12-14 12:00:00,116.83,116.83,116.57,116.72,9990.0,114.6807,114.6807,114.4255,114.5727,9990.0
2020-12-14 12:05:00,116.68,116.76,116.61,116.76,3720.0,114.5334,114.612,114.4647,114.612,3720.0
2020-12-14 12:10:00,116.77,116.79,116.68,116.77,5312.0,114.6218,114.6414,114.5334,114.6218,5312.0
2020-12-14 12:15:00,116.67,116.7,116.39,116.42,10947.0,114.5236,114.5531,114.2488,114.2782,10947.0
2020-12-14 12:20:00,116.45,116.6,116.42,116.6,10826.0,114.3077,114.4549,114.2782,114.4549,10826.0
2020-12-14 12:25:00,116.55,116.61,116.4,116.48,6154.0,114.4058,114.4647,114.2586,114.3371,6154.0
2020-12-14 12:30:00,116.49,116.51,116.38,116.46,5803.0,114.3469,114.3666,114.239,114.3175,5803.0
2020-12-14 12:35:00,116.46,116.57,116.44,116.47,7937.0,114.3175,114.4255,114.2978,114.3273,7937.0
2020-12-14 12:40:00,116.53,116.57,116.37,116.51,8109.0,114.3862,114.4255,114.2291,114.3666,8109.0
2020-12-14 12:45:00,116.47,116.61,116.45,116.61,6259.0,114.3273,114.4647,114.3077,114.4647,6259.0
2020-12-14 12:50:00,116.65,116.79,116.51,116.69,11669.0,114.504,114.6414,114.3666,114.5432,11669.0
2020-12-14 12:55:00,116.63,116.69,116.44,116.44,5132.0,114.4844,114.5432,114.2978,114.2978,5132.0
2020-12-14 13:00:00,116.48,116.6,116.33,116.33,6626.0,114.3371,114.4549,114.1899,114.1899,6626.0
2020-12-14 13:05:00,116.33,116.35,116.0,116.01,5732.0,114.1899,114.2095,113.8659,113.8758,5732.0
2020-12-14 13:10:00,116.01,116.01,115.86,115.92,8168.0,113.8758,113.8758,113.7285,113.7874,8168.0
2020-12-14 13:15:00,115.92,116.28,115.83,116.28,9733.0,113.7874,114.1408,113.6991,114.1408,9733.0
2020-12-14 13:20:00,116.32,116.48,116.28,116.32,6717.0,114.1801,114.3371,114.1408,114.1801,6717.0
2020-12-14 13:25:00,116.38,116.45,116.28,116.28,3971.0,114.239,114.3077,114.1408,114.1408,3971.0
2020-12-14 13:30:00,116.28,116.68,116.26,116.58,5776.0,114.1408,114.5334,114.1212,114.4353,5776.0
2020-12-14 13:35:00,116.65,116.81,116.59,116.77,5550.0,114.504,114.661,114.4451,114.6218,5550.0
2020-12-14 13:40:00,116.84,116.91,116.76,116.88,4829.0,114.6905,114.7592,114.612,114.7298,4829.0
2020-12-14 13:45:00,116.86,117.21,116.86,117.08,14629.0,114.7101,115.0537,114.7101,114.9261,14629.0
2020-12-14 13:50:00,117.14,117.3,117.14,117.26,3853.0,114.985,115.142,114.985,115.1028,3853.0
2020-12-14 13:55:00,117.29,117.33,117.17,117.2,7014.0,115.1322,115.1715,115.0144,115.0439,7014.0
2020-12-14 14:00:00,117.26,117.39,117.2,117.22,6722.0,115.1028,115.2304,115.0439,115.0635,6722.0
2020-12-14 14:05:00,117.27,117.42,117.25,117.37,3810.0,115.1126,115.2598,115.0929,115.2107,3810.0
2020-12-14 14:10:00,117.42,117.56,117.34,117.54,5828.0,115.2598,115.3972,115.1813,115.3776,5828.0
2020-12-14 14:15:00,117.53,117.57,117.02,117.31,11273.0,115.3678,115.4071,114.8672,115.1518,11273.0
2020-12-14 14:20:00,117.29,117.53,117.25,117.53,4656.0,115.1322,115.3678,115.0929,115.3678,4656.0
2020-12-14 14:25:00,117.44,117.44,117.24,117.28,5365.0,115.2795,115.2795,115.0831,115.1224,5365.0
2020-12-14 14:30:00,117.31,117.31,117.04,117.1,6054.0,115.1518,115.1518,114.8868,114.9457,6054.0
2020-12-14 14:35:00,117.15,117.15,116.97,117.07,6040.0,114.9948,114.9948,114.8181,114.9163,6040.0
2020-12-14 14:40:00,117.15,117.41,117.05,117.4,6035.0,114.9948,115.25,114.8966,115.2402,6035.0
2020-12-14 14:45:00,117.44,117.54,117.36,117.49,6081.0,115.2795,115.3776,115.2009,115.3285,6081.0
2020-12-14 14:50:00,117.53,117.77,117.46,117.77,6173.0,115.3678,115.6034,115.2991,115.6034,6173.0
2020-12-14 14:55:00,117.7,117.88,117.65,117.7,5233.0,115.5347,115.7114,115.4856,115.5347,5233.0
2020-12-14 15:00:00,117.71,117.72,117.5,117.69,5577.0,115.5445,115.5543,115.3383,115.5249,5577.0
2020-12-14 15:05:00,117.71,117.71,117.38,117.51,5230.0,115.5445,115.5445,115.2206,115.3482,5230.0
2020-12-14 15:10:00,117.54,117.76,117.53,117.66,5104.0,115.3776,115.5936,115.3678,115.4954,5104.0
2020-12-14 15:15:00,117.65,117.68,117.53,117.63,5464.0,115.4856,115.515,115.3678,115.466,5464.0
2020-12-14 15:20:00,117.69,117.84,117.66,117.77,5820.0,115.5249,115.6721,115.4954,115.6034,5820.0
2020-12-14 15:25:00,117.75,117.87,117.71,117.73,9772.0,115.5837,115.7015,115.5445,115.5641,9772.0
2020-12-14 15:30:00,117.7,117.75,117.41,117.48,15430.0,115.5347,115.5837,115.25,115.3187,15430.0
2020-12-14 15:35:00,117.47,117.6,117.41,117.48,10105.0,115.3089,115.4365,115.25,115.3187,10105.0
2020-12-14 15:40:00,117.48,117.53,117.32,117.33,14244.0,115.3187,115.3678,115.1617,115.1715,14244.0
2020-12-14 15:45:00,117.32,117.47,117.24,117.4,16185.0,115.1617,115.3089,115.0831,115.2402,16185.0
2020-12-14 15:50:00,117.4,117.81,117.29,117.55,36235.0,115.2402,115.6426,115.1322,115.3874,36235.0
2020-12-14 15:55:00,117.55,117.59,117.05,117.1,58691.0,115.3874,115.4267,114.8966,114.9457,58691.0
2020-12-15 09:30:00,117.99,119.58,117.5,119.4,38499.0,115.8193,117.3801,115.3383,117.2034,38499.0
2020-12-15 09:35:00,119.31,119.48,118.92,119.25,8072.0,117.115,117.2819,116.7322,117.0562,8072.0
2020-12-15 09:40:00,119.33,119.72,119.0,119.4,7871.0,117.1347,117.5175,116.8108,117.2034,7871.0
2020-12-15 09:45:00,119.26,119.41,119.08,119.41,66576.0,117.066,117.2132,116.8893,117.2132,66576.0
2020-12-15 09:50:00,119.21,119.91,119.21,119.75,21337.0,117.0169,117.704,117.0169,117.547,21337.0
2020-12-15 09:55:00,119.71,120.0,119.51,119.54,15941.0,117.5077,117.7924,117.3114,117.3408,15941.0
2020-12-15 10:00:00,119.41,119.68,119.31,119.6,13109.0,117.2132,117.4782,117.115,117.3997,13109.0
2020-12-15 10:05:00,119.67,119.93,119.65,119.73,19931.0,117.4684,117.7236,117.4488,117.5273,19931.0
2020-12-15 10:10:00,119.71,120.0,119.67,119.89,16212.0,117.5077,117.7924,117.4684,117.6844,16212.0
2020-12-15 10:15:00,119.85,120.16,119.7,119.88,17923.0,117.6451,117.9494,117.4979,117.6746,17923.0
2020-12-15 10:20:00,119.88,119.95,119.79,119.81,3507.0,117.6746,117.7433,117.5862,117.6059,3507.0
2020-12-15 10:25:00,119.87,119.87,119.41,119.55,7988.0,117.6647,117.6647,117.2132,117.3506,7988.0
2020-12-15 10:30:00,119.46,119.83,119.46,119.8,8883.0,117.2623,117.6255,117.2623,117.596,8883.0
2020-12-15 10:35:00,119.74,119.79,119.56,119.58,4448.0,117.5371,117.5862,117.3604,117.3801,4448.0
2020-12-15 10:40:00,119.59,119.87,119.38,119.77,11583.0,117.3899,117.6647,117.1838,117.5666,11583.0
2020-12-15 10:45:00,119.84,120.09,119.83,119.96,4153.0,117.6353,117.8807,117.6255,117.7531,4153.0
2020-12-15 10:50:00,120.07,120.14,119.78,120.04,5010.0,117.8611,117.9298,117.5764,117.8316,5010.0
2020-12-15 10:55:00,120.12,120.14,119.86,119.88,4959.0,117.9101,117.9298,117.6549,117.6746,4959.0
2020-12-15 11:00:00,119.9,120.0,119.74,119.94,9817.0,117.6942,117.7924,117.5371,117.7335,9817.0
2020-12-15 11:05:00,119.76,119.97,119.71,119.92,12903.0,117.5568,117.7629,117.5077,117.7138,12903.0
2020-12-15 11:10:00,119.88,120.11,119.78,120.11,4695.0,117.6746,117.9003,117.5764,117.9003,4695.0
2020-12-15 11:15:00,120.08,120.13,119.84,119.92,6295.0,117.8709,117.92,117.6353,117.7138,6295.0
2020-12-15 11:20:00,119.91,120.12,119.85,119.96,9012.0,117.704,117.9101,117.6451,117.7531,9012.0
2020-12-15 11:25:00,119.96,119.96,119.67,119.82,7066.0,117.7531,117.7531,117.4684,117.6157,7066.0
2020-12-15 11:30:00,119.77,120.08,119.77,119.96,2313.0,117.5666,117.8709,117.5666,117.7531,2313.0
2020-12-15 11:35:00,120.01,120.38,119.98,120.38,9341.0,117.8022,118.1654,117.7727,118.1654,9341.0
2020-12-15 11:40:00,120.37,120.38,120.12,120.12,5878.0,118.1555,118.1654,117.9101,117.9101,5878.0
2020-12-15 11:45:00,120.1,120.1,119.75,119.83,2938.0,117.8905,117.8905,117.547,117.6255,2938.0
2020-12-15 11:50:00,119.83,119.94,119.76,119.89,8416.0,117.6255,117.7335,117.5568,117.6844,8416.0
2020-12-15 11:55:00,119.73,120.04,119.69,119.97,7651.0,117.5273,117.8316,117.4881,117.7629,7651.0
2020-12-15 12:00:00,119.98,120.16,119.98,120.01,5418.0,117.7727,117.9494,117.7727,117.8022,5418.0
2020-12-15 12:05:00,120.07,120.1,119.82,120.04,5714.0,117.8611,117.8905,117.6157,117.8316,5714.0
2020-12-15 12:10:00,120.03,120.1,119.81,119.82,4067.0,117.8218,117.8905,117.6059,117.6157,4067.0
2020-12-15 12:15:00,119.77,120.0,119.77,119.92,5603.0,117.5666,117.7924,117.5666,117.7138,5603.0
2020-12-15 12:20:00,119.93,120.09,119.88,119.99,5488.0,117.7236,117.8807,117.6746,117.7825,5488.0
2020-12-15 12:25:00,119.97,120.13,119.9,120.08,7126.0,117.7629,117.92,117.6942,117.8709,7126.0
2020-12-15 12:30:00,120.07,120.14,119.92,119.96,3823.0,117.8611,117.9298,117.7138,117.7531,3823.0
2020-12-15 12:35:00,119.96,120.12,119.96,120.0,5875.0,117.7531,117.9101,117.7531,117.7924,5875.0
2020-12-15 12:40:00,120.04,120.08,119.99,120.01,3881.0,117.8316,117.8709,117.7825,117.8022,3881.0
2020-12-15 12:45:00,120.0,120.12,119.96,120.02,4551.0,117.7924,117.9101,117.7531,117.812,4551.0
2020-12-15 12:50:00,120.01,120.02,119.9,119.97,11150.0,117.8022,117.812,117.6942,117.7629,11150.0
2020-12-15 12:55:00,119.97,120.05,119.84,120.0,6827.0,117.7629,117.8414,117.6353,117.7924,6827.0
2020-12-15 13:00:00,120.05,120.09,119.87,119.9,4725.0,117.8414,117.8807,117.6647,117.6942,4725.0
2020-12-15 13:05:00,119.93,120.13,119.86,120.0,9051.0,117.7236,117.92,117.6549,117.7924,9051.0
2020-12-15 13:10:00,120.03,120.16,119.93,120.16,3600.0,117.8218,117.9494,117.7236,117.9494,3600.0
2020-12-15 13:15:00,120.15,120.15,120.02,120.08,6359.0,117.9396,117.9396,117.812,117.8709,6359.0
2020-12-15 13:20:00,120.08,120.08,119.88,119.91,5810.0,117.8709,117.8709,117.6746,117.704,5810.0
2020-12-15 13:25:00,119.91,119.94,119.81,119.9,5621.0,117.704,117.7335,117.6059,117.6942,5621.0
2020-12-15 13:30:00,119.93,120.03,119.87,119.94,7111.0,117.7236,117.8218,117.6647,117.7335,7111.0
2020-12-15 13:35:00,119.94,120.1,119.92,120.06,8969.0,117.7335,117.8905,117.7138,117.8513,8969.0
2020-12-15 13:40:00,120.08,120.28,120.07,120.16,6906.0,117.8709,118.0672,117.8611,117.9494,6906.0
2020-12-15 13:45:00,120.19,120.29,120.18,120.22,5721.0,117.9789,118.077,117.969,118.0083,5721.0
2020-12-15 13:50:00,120.29,120.43,120.26,120.43,7155.0,118.077,118.2144,118.0476,118.2144,7155.0
2020-12-15 13:55:00,120.41,120.51,120.24,120.38,10492.0,118.1948,118.293,118.0279,118.1654,10492.0
2020-12-15 14:00:00,120.37,120.39,120.12,120.17,6914.0,118.1555,118.1752,117.9101,117.9592,6914.0
2020-12-15 14:05:00,120.22,120.41,120.21,120.22,6809.0,118.0083,118.1948,117.9985,118.0083,6809.0
2020-12-15 14:10:00,120.21,120.54,120.14,120.51,11470.0,117.9985,118.3224,117.9298,118.293,11470.0
2020-12-15 14:15:00,120.49,120.61,120.45,120.61,10021.0,118.2733,118.3911,118.2341,118.3911,10021.0
2020-12-15 14:20:00,120.59,120.65,120.45,120.48,12838.0,118.3715,118.4304,118.2341,118.2635,12838.0
2020-12-15 14:25:00,120.46,120.68,120.45,120.62,10223.0,118.2439,118.4598,118.2341,118.4009,10223.0
2020-12-15 14:30:00,120.66,120.76,120.65,120.69,11186.0,118.4402,118.5384,118.4304,118.4697,11186.0
2020-12-15 14:35:00,120.67,120.74,120.44,120.44,11486.0,118.45,118.5187,118.2243,118.2243,11486.0
2020-12-15 14:40:00,120.42,120.57,120.33,120.57,10120.0,118.2046,118.3519,118.1163,118.3519,10120.0
2020-12-15 14:45:00,120.55,120.64,120.5,120.57,8593.0,118.3322,118.4206,118.2832,118.3519,8593.0
2020-12-15 14:50:00,120.61,120.61,120.48,120.49,8986.0,118.3911,118.3911,118.2635,118.2733,8986.0
2020-12-15 14:55:00,120.48,120.58,120.42,120.55,5874.0,118.2635,118.3617,118.2046,118.3322,5874.0
2020-12-15 15:00:00,120.55,120.7,120.48,120.64,9759.0,118.3322,118.4795,118.2635,118.4206,9759.0
2020-12-15 15:05:00,120.61,120.61,120.35,120.35,9289.0,118.3911,118.3911,118.1359,118.1359,9289.0
2020-12-15 15:10:00,120.35,120.39,120.16,120.16,5594.0,118.1359,118.1752,117.9494,117.9494,5594.0
2020-12-15 15:15:00,120.15,120.17,119.99,120.0,6534.0,117.9396,117.9592,117.7825,117.7924,6534.0
2020-12-15 15:20:00,120.0,120.12,119.98,120.04,6311.0,117.7924,117.9101,117.7727,117.8316,6311.0
2020-12-15 15:25:00,120.03,120.05,119.95,120.04,13187.0,117.8218,117.8414,117.7433,117.8316,13187.0
2020-12-15 15:30:00,120.03,120.12,119.97,120.03,8607.0,117.8218,117.9101,117.7629,117.8218,8607.0
2020-12-15 15:35:00,120.06,120.25,120.06,120.15,13281.0,117.8513,118.0378,117.8513,117.9396,13281.0
2020-12-15 15:40:00,120.15,120.17,120.01,120.1,9528.0,117.9396,117.9592,117.8022,117.8905,9528.0
2020-12-15 15:45:00,120.1,120.12,120.03,120.03,11080.0,117.8905,117.9101,117.8218,117.8218,11080.0
2020-12-15 15:50:00,120.03,120.16,119.98,120.16,19580.0,117.8218,117.9494,117.7727,117.9494,19580.0
2020-12-15 15:55:00,120.18,120.49,120.11,120.44,71172.0,117.969,118.2733,117.9003,118.2243,71172.0
2020-12-16 09:30:00,119.45,119.72,119.16,119.3,28866.0,117.2525,117.5175,116.9678,117.1052,28866.0
2020-12-16 09:35:00,119.29,119.29,118.59,118.93,9846.0,117.0954,117.0954,116.4083,116.742,9846.0
2020-12-16 09:40:00,118.89,119.1,118.73,119.03,5928.0,116.7028,116.9089,116.5457,116.8402,5928.0
2020-12-16 09:45:00,119.03,119.13,118.8,119.07,6897.0,116.8402,116.9384,116.6144,116.8795,6897.0
2020-12-16 09:50:00,119.1,119.7,119.1,119.62,5363.0,116.9089,117.4979,116.9089,117.4193,5363.0
2020-12-16 09:55:00,119.59,119.67,119.06,119.36,13933.0,117.3899,117.4684,116.8696,117.1641,13933.0
2020-12-16 10:00:00,119.41,119.44,119.05,119.12,8233.0,117.2132,117.2427,116.8598,116.9285,8233.0
2020-12-16 10:05:00,119.13,119.41,118.85,119.25,8503.0,116.9384,117.2132,116.6635,117.0562,8503.0
2020-12-16 10:10:00,119.24,119.26,119.13,119.2,20123.0,117.0463,117.066,116.9384,117.0071,20123.0
2020-12-16 10:15:00,119.14,119.59,119.14,119.56,7124.0,116.9482,117.3899,116.9482,117.3604,7124.0
2020-12-16 10:20:00,119.52,119.52,119.28,119.46,2975.0,117.3212,117.3212,117.0856,117.2623,2975.0
2020-12-16 10:25:00,119.53,119.94,119.5,119.89,8245.0,117.331,117.7335,117.3016,117.6844,8245.0
2020-12-16 10:30:00,119.93,119.99,119.84,119.93,5181.0,117.7236,117.7825,117.6353,117.7236,5181.0
2020-12-16 10:35:00,119.93,120.11,119.87,120.05,9584.0,117.7236,117.9003,117.6647,117.8414,9584.0
2020-12-16 10:40:00,120.06,120.31,120.06,120.31,14811.0,117.8513,118.0967,117.8513,118.0967,14811.0
2020-12-16 10:45:00,120.27,120.41,120.09,120.38,13268.0,118.0574,118.1948,117.8807,118.1654,13268.0
2020-12-16 10:50:00,120.36,120.5,120.31,120.48,11725.0,118.1457,118.2832,118.0967,118.2635,11725.0
2020-12-16 10:55:00,120.48,120.52,120.2,120.29,7284.0,118.2635,118.3028,117.9887,118.077,7284.0
2020-12-16 11:00:00,120.29,120.5,120.27,120.43,11404.0,118.077,118.2832,118.0574,118.2144,11404.0
2020-12-16 11:05:00,120.44,120.67,120.44,120.66,8280.0,118.2243,118.45,118.2243,118.4402,8280.0
2020-12-16 11:10:00,120.65,120.73,120.57,120.69,12473.0,118.4304,118.5089,118.3519,118.4697,12473.0
2020-12-16 11:15:00,120.66,120.67,120.42,120.42,7035.0,118.4402,118.45,118.2046,118.2046,7035.0
2020-12-16 11:20:00,120.4,120.45,120.31,120.37,4600.0,118.185,118.2341,118.0967,118.1555,4600.0
2020-12-16 11:25:00,120.34,120.42,120.14,120.42,6023.0,118.1261,118.2046,117.9298,118.2046,6023.0
2020-12-16 11:30:00,120.41,120.62,120.4,120.54,6630.0,118.1948,118.4009,118.185,118.3224,6630.0
2020-12-16 11:35:00,120.52,120.56,120.39,120.41,2803.0,118.3028,118.3421,118.1752,118.1948,2803.0
2020-12-16 11:40:00,120.37,120.5,120.36,120.44,2623.0,118.1555,118.2832,118.1457,118.2243,2623.0
2020-12-16 11:45:00,120.53,120.8,120.52,120.74,6778.0,118.3126,118.5776,118.3028,118.5187,6778.0
2020-12-16 11:50:00,120.7,120.74,120.64,120.71,2811.0,118.4795,118.5187,118.4206,118.4893,2811.0
2020-12-16 11:55:00,120.71,120.84,120.63,120.63,66516.0,118.4893,118.6169,118.4108,118.4108,66516.0
2020-12-16 12:00:00,120.61,120.62,120.33,120.34,3655.0,118.3911,118.4009,118.1163,118.1261,3655.0
2020-12-16 12:05:00,120.34,120.36,120.23,120.27,5151.0,118.1261,118.1457,118.0181,118.0574,5151.0
2020-12-16 12:10:00,120.25,120.3,120.07,120.07,3031.0,118.0378,118.0868,117.8611,117.8611,3031.0
2020-12-16 12:15:00,120.06,120.06,119.88,119.92,11304.0,117.8513,117.8513,117.6746,117.7138,11304.0
2020-12-16 12:20:00,119.83,119.83,119.66,119.69,18780.0,117.6255,117.6255,117.4586,117.4881,18780.0
2020-12-16 12:25:00,119.65,119.93,119.65,119.86,7013.0,117.4488,117.7236,117.4488,117.6549,7013.0
2020-12-16 12:30:00,119.86,119.98,119.86,119.97,2470.0,117.6549,117.7727,117.6549,117.7629,2470.0
2020-12-16 12:35:00,120.01,120.1,119.93,119.97,5852.0,117.8022,117.8905,117.7236,117.7629,5852.0
2020-12-16 12:40:00,119.96,120.13,119.93,120.12,3289.0,117.7531,117.92,117.7236,117.9101,3289.0
2020-12-16 12:45:00,120.09,120.38,120.09,120.32,8911.0,117.8807,118.1654,117.8807,118.1065,8911.0
2020-12-16 12:50:00,120.26,120.41,120.25,120.39,3073.0,118.0476,118.1948,118.0378,118.1752,3073.0
2020-12-16 12:55:00,120.35,120.35,119.98,120.19,5145.0,118.1359,118.1359,117.7727,117.9789,5145.0
2020-12-16 13:00:00,120.17,120.23,120.01,120.17,7830.0,117.9592,118.0181,117.8022,117.9592,7830.0
2020-12-16 13:05:00,120.2,120.2,119.91,119.96,13664.0,117.9887,117.9887,117.704,117.7531,13664.0
2020-12-16 13:10:00,119.94,119.99,119.69,119.69,7884.0,117.7335,117.7825,117.4881,117.4881,7884.0
2020-12-16 13:15:00,119.63,119.65,119.54,119.6,4229.0,117.4292,117.4488,117.3408,117.3997,4229.0
2020-12-16 13:20:00,119.55,119.55,119.35,119.37,4572.0,117.3506,117.3506,117.1543,117.1739,4572.0
2020-12-16 13:25:00,119.41,119.47,119.25,119.34,11235.0,117.2132,117.2721,117.0562,117.1445,11235.0
2020-12-16 13:30:00,119.27,119.73,119.17,119.53,25289.0,117.0758,117.5273,116.9776,117.331,25289.0
2020-12-16 13:35:00,119.51,119.56,119.42,119.47,8400.0,117.3114,117.3604,117.223,117.2721,8400.0
2020-12-16 13:40:00,119.47,119.49,119.37,119.48,11716.0,117.2721,117.2917,117.1739,117.2819,11716.0
2020-12-16 13:45:00,119.5,119.57,119.43,119.44,5234.0,117.3016,117.3703,117.2328,117.2427,5234.0
2020-12-16 13:50:00,119.47,119.51,119.37,119.45,3525.0,117.2721,117.3114,117.1739,117.2525,3525.0
2020-12-16 13:55:00,119.46,119.59,119.42,119.42,6354.0,117.2623,117.3899,117.223,117.223,6354.0
2020-12-16 14:00:00,119.47,119.7,119.38,119.58,4694.0,117.2721,117.4979,117.1838,117.3801,4694.0
2020-12-16 14:05:00,119.58,119.58,119.26,119.51,14570.0,117.3801,117.3801,117.066,117.3114,14570.0
2020-12-16 14:10:00,119.51,119.62,119.37,119.4,12003.0,117.3114,117.4193,117.1739,117.2034,12003.0
2020-12-16 14:15:00,119.34,119.34,119.1,119.1,6002.0,117.1445,117.1445,116.9089,116.9089,6002.0
2020-12-16 14:20:00,119.16,119.53,119.13,119.52,6234.0,116.9678,117.331,116.9384,117.3212,6234.0
2020-12-16 14:25:00,119.54,119.54,119.38,119.44,7334.0,117.3408,117.3408,117.1838,117.2427,7334.0
2020-12-16 14:30:00,119.44,119.68,119.44,119.68,5556.0,117.2427,117.4782,117.2427,117.4782,5556.0
2020-12-16 14:35:00,119.61,119.96,119.61,119.96,6747.0,117.4095,117.7531,117.4095,117.7531,6747.0
2020-12-16 14:40:00,119.95,120.09,119.88,119.96,7705.0,117.7433,117.8807,117.6746,117.7531,7705.0
2020-12-16 14:45:00,119.95,120.11,119.89,120.11,9572.0,117.7433,117.9003,117.6844,117.9003,9572.0
2020-12-16 14:50:00,120.09,120.13,120.04,120.07,5520.0,117.8807,117.92,117.8316,117.8611,5520.0
2020-12-16 14:55:00,120.06,120.06,119.99,120.03,4639.0,117.8513,117.8513,117.7825,117.8218,4639.0
2020-12-16 15:00:00,120.03,120.04,119.76,119.86,3547.0,117.8218,117.8316,117.5568,117.6549,3547.0
2020-12-16 15:05:00,119.86,119.93,119.81,119.85,5497.0,117.6549,117.7236,117.6059,117.6451,5497.0
2020-12-16 15:10:00,119.81,119.94,119.72,119.85,6508.0,117.6059,117.7335,117.5175,117.6451,6508.0
2020-12-16 15:15:00,119.87,119.93,119.81,119.89,6869.0,117.6647,117.7236,117.6059,117.6844,6869.0
2020-12-16 15:20:00,119.88,119.94,119.77,119.91,6727.0,117.6746,117.7335,117.5666,117.704,6727.0
2020-12-16 15:25:00,119.93,119.95,119.75,119.8,6403.0,117.7236,117.7433,117.547,117.596,6403.0
2020-12-16 15:30:00,119.77,119.88,119.75,119.82,5985.0,117.5666,117.6746,117.547,117.6157,5985.0
2020-12-16 15:35:00,119.86,119.89,119.56,119.72,8912.0,117.6549,117.6844,117.3604,117.5175,8912.0
2020-12-16 15:40:00,119.72,119.81,119.62,119.69,9655.0,117.5175,117.6059,117.4193,117.4881,9655.0
2020-12-16 15:45:00,119.7,119.75,119.65,119.7,8381.0,117.4979,117.547,117.4488,117.4979,8381.0
2020-12-16 15:50:00,119.71,119.78,119.62,119.75,22597.0,117.5077,117.5764,117.4193,117.547,22597.0
2020-12-16 15:55:00,119.73,119.92,119.64,119.8,58653.0,117.5273,117.7138,117.439,117.596,58653.0
2020-12-17 09:30:00,120.7,121.0,120.52,121.0,21139.0,118.4795,118.774,118.3028,118.774,21139.0
2020-12-17 09:35:00,120.99,121.02,120.74,120.74,9198.0,118.7641,118.7936,118.5187,118.5187,9198.0
2020-12-17 09:40:00,120.72,121.42,120.49,121.4,17824.0,118.4991,119.1862,118.2733,119.1666,17824.0
2020-12-17 09:45:00,121.41,121.69,121.31,121.69,11491.0,119.1764,119.4513,119.0783,119.4513,11491.0
2020-12-17 09:50:00,121.87,121.99,121.38,121.45,33451.0,119.628,119.7457,119.147,119.2157,33451.0
2020-12-17 09:55:00,121.47,121.71,121.37,121.64,11309.0,119.2353,119.4709,119.1372,119.4022,11309.0
2020-12-17 10:00:00,121.69,121.86,121.47,121.48,11867.0,119.4513,119.6181,119.2353,119.2451,11867.0
2020-12-17 10:05:00,121.42,121.9,121.38,121.9,8863.0,119.1862,119.6574,119.147,119.6574,8863.0
2020-12-17 10:10:00,121.89,121.96,121.74,121.77,5535.0,119.6476,119.7163,119.5003,119.5298,5535.0
2020-12-17 10:15:00,121.77,122.19,121.77,122.14,7327.0,119.5298,119.9421,119.5298,119.893,7327.0
2020-12-17 10:20:00,122.13,122.17,121.89,121.91,6603.0,119.8832,119.9224,119.6476,119.6672,6603.0
2020-12-17 10:25:00,121.89,122.16,121.75,122.16,4515.0,119.6476,119.9126,119.5102,119.9126,4515.0
2020-12-17 10:30:00,122.11,122.37,122.0,122.0,11063.0,119.8635,120.1188,119.7556,119.7556,11063.0
2020-12-17 10:35:00,121.94,121.97,121.63,121.72,6182.0,119.6967,119.7261,119.3924,119.4807,6182.0
2020-12-17 10:40:00,121.77,121.79,121.25,121.43,2843.0,119.5298,119.5494,119.0194,119.196,2843.0
2020-12-17 10:45:00,121.45,121.79,121.26,121.68,8050.0,119.2157,119.5494,119.0292,119.4414,8050.0
2020-12-17 10:50:00,121.6,121.87,121.54,121.8,5142.0,119.3629,119.628,119.304,119.5592,5142.0
2020-12-17 10:55:00,121.78,121.78,121.43,121.53,7473.0,119.5396,119.5396,119.196,119.2942,7473.0
2020-12-17 11:00:00,121.6,121.6,121.43,121.43,2926.0,119.3629,119.3629,119.196,119.196,2926.0
2020-12-17 11:05:00,121.44,121.47,121.26,121.38,5512.0,119.2059,119.2353,119.0292,119.147,5512.0
2020-12-17 11:10:00,121.33,121.67,121.33,121.58,6528.0,119.0979,119.4316,119.0979,119.3433,6528.0
2020-12-17 11:15:00,121.61,121.66,121.28,121.36,7597.0,119.3727,119.4218,119.0488,119.1273,7597.0
2020-12-17 11:20:00,121.35,121.57,121.32,121.48,15544.0,119.1175,119.3335,119.0881,119.2451,15544.0
2020-12-17 11:25:00,121.45,121.52,121.41,121.41,8330.0,119.2157,119.2844,119.1764,119.1764,8330.0
2020-12-17 11:30:00,121.43,121.5,121.36,121.4,4815.0,119.196,119.2648,119.1273,119.1666,4815.0
2020-12-17 11:35:00,121.36,121.39,121.2,121.21,2043.0,119.1273,119.1568,118.9703,118.9801,2043.0
2020-12-17 11:40:00,121.22,121.26,121.13,121.14,3762.0,118.9899,119.0292,118.9016,118.9114,3762.0
2020-12-17 11:45:00,121.15,121.24,121.08,121.1,7850.0,118.9212,119.0095,118.8525,118.8721,7850.0
2020-12-17 11:50:00,121.05,121.13,120.8,120.81,9503.0,118.823,118.9016,118.5776,118.5875,9503.0
2020-12-17 11:55:00,120.81,121.19,120.8,121.14,4524.0,118.5875,118.9605,118.5776,118.9114,4524.0
2020-12-17 12:00:00,121.12,121.22,121.07,121.22,2142.0,118.8917,118.9899,118.8427,118.9899,2142.0
2020-12-17 12:05:00,121.16,121.21,120.93,120.96,5804.0,118.931,118.9801,118.7052,118.7347,5804.0
2020-12-17 12:10:00,121.0,121.0,120.8,120.84,4644.0,118.774,118.774,118.5776,118.6169,4644.0
2020-12-17 12:15:00,120.86,120.87,120.77,120.79,7488.0,118.6365,118.6463,118.5482,118.5678,7488.0
2020-12-17 12:20:00,120.79,120.94,120.79,120.87,3228.0,118.5678,118.7151,118.5678,118.6463,3228.0
2020-12-17 12:25:00,120.83,121.1,120.83,121.09,2400.0,118.6071,118.8721,118.6071,118.8623,2400.0
2020-12-17 12:30:00,121.06,121.08,120.89,120.9,3109.0,118.8329,118.8525,118.666,118.6758,3109.0
2020-12-17 12:35:00,120.89,120.95,120.77,120.87,6722.0,118.666,118.7249,118.5482,118.6463,6722.0
2020-12-17 12:40:00,120.9,121.03,120.85,120.97,3391.0,118.6758,118.8034,118.6267,118.7445,3391.0
2020-12-17 12:45:00,120.95,121.3,120.94,121.3,52819.0,118.7249,119.0684,118.7151,119.0684,52819.0
2020-12-17 12:50:00,121.32,121.34,121.14,121.14,8395.0,119.0881,119.1077,118.9114,118.9114,8395.0
2020-12-17 12:55:00,121.18,121.25,121.08,121.08,5118.0,118.9506,119.0194,118.8525,118.8525,5118.0
2020-12-17 13:00:00,121.11,121.11,121.03,121.07,2212.0,118.8819,118.8819,118.8034,118.8427,2212.0
2020-12-17 13:05:00,121.09,121.09,120.93,120.93,3495.0,118.8623,118.8623,118.7052,118.7052,3495.0
2020-12-17 13:10:00,120.8,120.83,120.65,120.67,3797.0,118.5776,118.6071,118.4304,118.45,3797.0
2020-12-17 13:15:00,120.67,120.8,120.66,120.7,3664.0,118.45,118.5776,118.4402,118.4795,3664.0
2020-12-17 13:20:00,120.69,120.72,120.42,120.44,8676.0,118.4697,118.4991,118.2046,118.2243,8676.0
2020-12-17 13:25:00,120.43,120.45,120.28,120.35,13505.0,118.2144,118.2341,118.0672,118.1359,13505.0
2020-12-17 13:30:00,120.39,120.39,120.19,120.31,3011.0,118.1752,118.1752,117.9789,118.0967,3011.0
2020-12-17 13:35:00,120.32,120.34,120.08,120.12,4857.0,118.1065,118.1261,117.8709,117.9101,4857.0
2020-12-17 13:40:00,120.08,120.08,119.98,120.01,4598.0,117.8709,117.8709,117.7727,117.8022,4598.0
2020-12-17 13:45:00,120.02,120.02,119.86,119.98,3783.0,117.812,117.812,117.6549,117.7727,3783.0
2020-12-17 13:50:00,119.99,120.15,119.98,120.15,4894.0,117.7825,117.9396,117.7727,117.9396,4894.0
2020-12-17 13:55:00,120.13,120.14,119.91,119.91,4483.0,117.92,117.9298,117.704,117.704,4483.0
2020-12-17 14:00:00,119.9,120.03,119.68,120.03,15811.0,117.6942,117.8218,117.4782,117.8218,15811.0
2020-12-17 14:05:00,120.03,120.18,120.02,120.15,5152.0,117.8218,117.969,117.812,117.9396,5152.0
2020-12-17 14:10:00,120.16,120.25,120.1,120.1,5069.0,117.9494,118.0378,117.8905,117.8905,5069.0
2020-12-17 14:15:00,120.09,120.2,119.98,119.98,4697.0,117.8807,117.9887,117.7727,117.7727,4697.0
2020-12-17 14:20:00,119.99,120.06,119.79,120.01,21090.0,117.7825,117.8513,117.5862,117.8022,21090.0
2020-12-17 14:25:00,119.98,119.98,119.84,119.86,4647.0,117.7727,117.7727,117.6353,117.6549,4647.0
2020-12-17 14:30:00,119.91,119.97,119.88,119.92,1586.0,117.704,117.7629,117.6746,117.7138,1586.0
2020-12-17 14:35:00,119.89,119.89,119.72,119.78,4502.0,117.6844,117.6844,117.5175,117.5764,4502.0
2020-12-17 14:40:00,119.78,119.79,119.64,119.68,4245.0,117.5764,117.5862,117.439,117.4782,4245.0
2020-12-17 14:45:00,119.7,119.7,119.52,119.53,5195.0,117.4979,117.4979,117.3212,117.331,5195.0
2020-12-17 14:50:00,119.53,119.63,119.42,119.42,7228.0,117.331,117.4292,117.223,117.223,7228.0
2020-12-17 14:55:00,119.37,119.42,119.15,119.17,8763.0,117.1739,117.223,116.958,116.9776,8763.0
2020-12-17 15:00:00,119.19,119.2,119.04,119.15,10390.0,116.9973,117.0071,116.85,116.958,10390.0
2020-12-17 15:05:00,119.15,119.16,118.98,119.06,8124.0,116.958,116.9678,116.7911,116.8696,8124.0
2020-12-17 15:10:00,119.07,119.13,118.99,119.11,6204.0,116.8795,116.9384,116.8009,116.9187,6204.0
2020-12-17 15:15:00,119.11,119.22,119.1,119.12,8680.0,116.9187,117.0267,116.9089,116.9285,8680.0
2020-12-17 15:20:00,119.16,119.19,119.12,119.17,10099.0,116.9678,116.9973,116.9285,116.9776,10099.0
2020-12-17 15:25:00,119.17,119.17,119.05,119.06,7510.0,116.9776,116.9776,116.8598,116.8696,7510.0
2020-12-17 15:30:00,119.05,119.05,118.96,119.01,15101.0,116.8598,116.8598,116.7715,116.8206,15101.0
2020-12-17 15:35:00,119.03,119.15,119.02,119.11,12995.0,116.8402,116.958,116.8304,116.9187,12995.0
2020-12-17 15:40:00,119.09,119.19,119.06,119.08,15474.0,116.8991,116.9973,116.8696,116.8893,15474.0
2020-12-17 15:45:00,119.09,119.25,119.09,119.23,15318.0,116.8991,117.0562,116.8991,117.0365,15318.0
2020-12-17 15:50:00,119.21,119.65,119.21,119.62,43862.0,117.0169,117.4488,117.0169,117.4193,43862.0
2020-12-17 15:55:00,119.64,119.64,119.3,119.41,62746.0,117.439,117.439,117.1052,117.2132,62746.0
2020-12-18 09:30:00,119.34,120.31,119.12,120.3,121984.0,117.1445,118.0967,116.9285,118.0868,121984.0
2020-12-18 09:35:00,120.1,120.56,120.0,120.06,9763.0,117.8905,118.3421,117.7924,117.8513,9763.0
2020-12-18 09:40:00,119.9,119.97,119.25,119.42,4872.0,117.6942,117.7629,117.0562,117.223,4872.0
2020-12-18 09:45:00,119.45,119.72,119.42,119.55,3742.0,117.2525,117.5175,117.223,117.3506,3742.0
2020-12-18 09:50:00,119.54,119.55,119.21,119.23,7953.0,117.3408,117.3506,117.0169,117.0365,7953.0
2020-12-18 09:55:00,119.26,119.54,119.26,119.51,3623.0,117.066,117.3408,117.066,117.3114,3623.0
2020-12-18 10:00:00,119.5,119.5,118.9,118.98,15528.0,117.3016,117.3016,116.7126,116.7911,15528.0
2020-12-18 10:05:00,118.89,119.34,118.83,119.34,5536.0,116.7028,117.1445,116.6439,117.1445,5536.0
2020-12-18 10:10:00,119.41,119.91,119.35,119.86,3168.0,117.2132,117.704,117.1543,117.6549,3168.0
2020-12-18 10:15:00,119.8,119.92,119.73,119.92,1132.0,117.596,117.7138,117.5273,117.7138,1132.0
2020-12-18 10:20:00,119.83,119.89,119.61,119.67,3128.0,117.6255,117.6844,117.4095,117.4684,3128.0
2020-12-18 10:25:00,119.7,119.7,119.5,119.64,1400.0,117.4979,117.4979,117.3016,117.439,1400.0
2020-12-18 10:30:00,119.64,119.7,119.45,119.46,2033.0,117.439,117.4979,117.2525,117.2623,2033.0
2020-12-18 10:35:00,119.44,119.45,119.12,119.23,9439.0,117.2427,117.2525,116.9285,117.0365,9439.0
2020-12-18 10:40:00,119.25,119.44,119.23,119.4,5350.0,117.0562,117.2427,117.0365,117.2034,5350.0
2020-12-18 10:45:00,119.39,119.59,119.38,119.59,7846.0,117.1936,117.3899,117.1838,117.3899,7846.0
2020-12-18 10:50:00,119.61,119.8,119.6,119.8,4128.0,117.4095,117.596,117.3997,117.596,4128.0
2020-12-18 10:55:00,119.84,120.57,119.84,120.49,32065.0,117.6353,118.3519,117.6353,118.2733,32065.0
2020-12-18 11:00:00,120.37,120.63,120.37,120.51,5576.0,118.1555,118.4108,118.1555,118.293,5576.0
2020-12-18 11:05:00,120.51,120.53,120.29,120.46,42160.0,118.293,118.3126,118.077,118.2439,42160.0
2020-12-18 11:10:00,120.42,120.45,120.22,120.22,3069.0,118.2046,118.2341,118.0083,118.0083,3069.0
2020-12-18 11:15:00,120.15,120.21,120.06,120.21,10436.0,117.9396,117.9985,117.8513,117.9985,10436.0
2020-12-18 11:20:00,120.15,120.42,120.14,120.3,2923.0,117.9396,118.2046,117.9298,118.0868,2923.0
2020-12-18 11:25:00,120.34,120.4,120.31,120.36,1000.0,118.1261,118.185,118.0967,118.1457,1000.0
2020-12-18 11:30:00,120.32,120.37,120.3,120.34,4165.0,118.1065,118.1555,118.0868,118.1261,4165.0
2020-12-18 11:35:00,120.35,120.44,120.27,120.4,2500.0,118.1359,118.2243,118.0574,118.185,2500.0
2020-12-18 11:40:00,120.36,120.46,120.34,120.46,2579.0,118.1457,118.2439,118.1261,118.2439,2579.0
2020-12-18 11:45:00,120.46,120.52,120.42,120.44,2127.0,118.2439,118.3028,118.2046,118.2243,2127.0
2020-12-18 11:50:00,120.45,120.51,120.39,120.42,3923.0,118.2341,118.293,118.1752,118.2046,3923.0
2020-12-18 11:55:00,120.39,120.39,120.2,120.33,2552.0,118.1752,118.1752,117.9887,118.1163,2552.0
2020-12-18 12:00:00,120.23,120.27,120.13,120.27,2229.0,118.0181,118.0574,117.92,118.0574,2229.0
2020-12-18 12:05:00,120.25,120.46,120.25,120.46,2693.0,118.0378,118.2439,118.0378,118.2439,2693.0
2020-12-18 12:10:00,120.46,120.7,120.46,120.7,2913.0,118.2439,118.4795,118.2439,118.4795,2913.0
2020-12-18 12:15:00,120.66,120.84,120.65,120.76,2714.0,118.4402,118.6169,118.4304,118.5384,2714.0
2020-12-18 12:20:00,120.72,120.91,120.72,120.82,4792.0,118.4991,118.6856,118.4991,118.5973,4792.0
2020-12-18 12:25:00,120.79,120.88,120.71,120.71,1753.0,118.5678,118.6562,118.4893,118.4893,1753.0
2020-12-18 12:30:00,120.69,120.73,120.6,120.73,3605.0,118.4697,118.5089,118.3813,118.5089,3605.0
2020-12-18 12:35:00,120.73,120.75,120.6,120.63,3420.0,118.5089,118.5286,118.3813,118.4108,3420.0
2020-12-18 12:40:00,120.61,120.64,120.46,120.51,4803.0,118.3911,118.4206,118.2439,118.293,4803.0
2020-12-18 12:45:00,120.51,120.51,120.4,120.43,2700.0,118.293,118.293,118.185,118.2144,2700.0
2020-12-18 12:50:00,120.35,120.35,120.25,120.25,1224.0,118.1359,118.1359,118.0378,118.0378,1224.0
2020-12-18 12:55:00,120.24,120.25,120.07,120.18,11248.0,118.0279,118.0378,117.8611,117.969,11248.0
2020-12-18 13:00:00,120.22,120.57,120.21,120.56,3115.0,118.0083,118.3519,117.9985,118.3421,3115.0
2020-12-18 13:05:00,120.6,120.76,120.6,120.7,5338.0,118.3813,118.5384,118.3813,118.4795,5338.0
2020-12-18 13:10:00,120.72,120.72,120.62,120.7,2931.0,118.4991,118.4991,118.4009,118.4795,2931.0
2020-12-18 13:15:00,120.69,120.69,120.53,120.62,2074.0,118.4697,118.4697,118.3126,118.4009,2074.0
2020-12-18 13:20:00,120.6,120.6,120.31,120.36,4065.0,118.3813,118.3813,118.0967,118.1457,4065.0
2020-12-18 13:25:00,120.4,120.51,120.39,120.51,1925.0,118.185,118.293,118.1752,118.293,1925.0
2020-12-18 13:30:00,120.53,120.72,120.51,120.62,5022.0,118.3126,118.4991,118.293,118.4009,5022.0
2020-12-18 13:35:00,120.65,120.68,120.44,120.44,9586.0,118.4304,118.4598,118.2243,118.2243,9586.0
2020-12-18 13:40:00,120.44,120.49,120.39,120.47,2929.0,118.2243,118.2733,118.1752,118.2537,2929.0
2020-12-18 13:45:00,120.49,120.51,120.46,120.48,1934.0,118.2733,118.293,118.2439,118.2635,1934.0
2020-12-18 13:50:00,120.48,120.62,120.44,120.62,4408.0,118.2635,118.4009,118.2243,118.4009,4408.0
2020-12-18 13:55:00,120.63,120.72,120.63,120.71,3121.0,118.4108,118.4991,118.4108,118.4893,3121.0
2020-12-18 14:00:00,120.69,120.87,120.67,120.74,11480.0,118.4697,118.6463,118.45,118.5187,11480.0
2020-12-18 14:05:00,120.72,120.77,120.65,120.77,2207.0,118.4991,118.5482,118.4304,118.5482,2207.0
2020-12-18 14:10:00,120.77,120.77,120.62,120.73,3074.0,118.5482,118.5482,118.4009,118.5089,3074.0
2020-12-18 14:15:00,120.75,120.8,120.71,120.8,3918.0,118.5286,118.5776,118.4893,118.5776,3918.0
2020-12-18 14:20:00,120.8,120.99,120.8,120.9,4975.0,118.5776,118.7641,118.5776,118.6758,4975.0
2020-12-18 14:25:00,120.92,121.07,120.88,121.05,6860.0,118.6954,118.8427,118.6562,118.823,6860.0
2020-12-18 14:30:00,121.02,121.08,121.02,121.07,3000.0,118.7936,118.8525,118.7936,118.8427,3000.0
2020-12-18 14:35:00,121.04,121.09,120.95,120.96,6566.0,118.8132,118.8623,118.7249,118.7347,6566.0
2020-12-18 14:40:00,120.95,120.96,120.75,120.75,2900.0,118.7249,118.7347,118.5286,118.5286,2900.0
2020-12-18 14:45:00,120.73,120.73,120.53,120.53,5002.0,118.5089,118.5089,118.3126,118.3126,5002.0
2020-12-18 14:50:00,120.51,120.51,120.0,120.03,4254.0,118.293,118.293,117.7924,117.8218,4254.0
2020-12-18 14:55:00,120.03,120.09,119.9,120.09,6611.0,117.8218,117.8807,117.6942,117.8807,6611.0
2020-12-18 15:00:00,120.05,120.12,119.9,119.93,2268.0,117.8414,117.9101,117.6942,117.7236,2268.0
2020-12-18 15:05:00,119.94,120.19,119.93,120.12,3122.0,117.7335,117.9789,117.7236,117.9101,3122.0
2020-12-18 15:10:00,120.1,120.1,119.93,119.97,6668.0,117.8905,117.8905,117.7236,117.7629,6668.0
2020-12-18 15:15:00,119.94,120.11,119.93,120.03,3809.0,117.7335,117.9003,117.7236,117.8218,3809.0
2020-12-18 15:20:00,120.02,120.02,119.8,119.86,5530.0,117.812,117.812,117.596,117.6549,5530.0
2020-12-18 15:25:00,119.87,119.9,119.57,119.6,8213.0,117.6647,117.6942,117.3703,117.3997,8213.0
2020-12-18 15:30:00,119.59,119.99,119.53,119.93,6222.0,117.3899,117.7825,117.331,117.7236,6222.0
2020-12-18 15:35:00,119.98,120.0,119.54,119.57,7807.0,117.7727,117.7924,117.3408,117.3703,7807.0
2020-12-18 15:40:00,119.55,119.91,119.54,119.88,8601.0,117.3506,117.704,117.3408,117.6746,8601.0
2020-12-18 15:45:00,119.91,120.12,119.87,120.06,19481.0,117.704,117.9101,117.6647,117.8513,19481.0
2020-12-18 15:50:00,120.04,120.34,119.66,120.22,50170.0,117.8316,118.1261,117.4586,118.0083,50170.0
2020-12-18 15:55:00,120.33,121.01,120.17,120.73,203078.0,118.1163,118.7838,117.9592,118.5089,203078.0
2020-12-21 09:30:00,117.83,119.75,117.66,119.0,33188.0,115.6623,117.547,115.4954,116.8108,33188.0
2020-12-21 09:35:00,119.04,119.74,119.03,119.74,5285.0,116.85,117.5371,116.8402,117.5371,5285.0
2020-12-21 09:40:00,119.57,119.59,118.88,118.88,6543.0,117.3703,117.3899,116.693,116.693,6543.0
2020-12-21 09:45:00,118.88,118.98,118.46,118.52,8374.0,116.693,116.7911,116.2807,116.3396,8374.0
2020-12-21 09:50:00,118.52,119.18,118.44,119.1,10371.0,116.3396,116.9874,116.2611,116.9089,10371.0
2020-12-21 09:55:00,119.23,119.55,119.16,119.25,6253.0,117.0365,117.3506,116.9678,117.0562,6253.0
2020-12-21 10:00:00,119.18,119.34,118.68,118.76,16469.0,116.9874,117.1445,116.4966,116.5752,16469.0
2020-12-21 10:05:00,118.87,118.91,118.43,118.64,5876.0,116.6831,116.7224,116.2512,116.4574,5876.0
2020-12-21 10:10:00,118.56,118.77,118.19,118.24,16757.0,116.3788,116.585,116.0157,116.0647,16757.0
2020-12-21 10:15:00,118.27,118.65,117.93,117.93,9303.0,116.0942,116.4672,115.7604,115.7604,9303.0
2020-12-21 10:20:00,118.03,118.49,117.94,118.4,16785.0,115.8586,116.3101,115.7703,116.2218,16785.0
2020-12-21 10:25:00,118.3,118.63,118.17,118.58,8176.0,116.1236,116.4476,115.996,116.3985,8176.0
2020-12-21 10:30:00,118.47,118.76,118.27,118.41,5083.0,116.2905,116.5752,116.0942,116.2316,5083.0
2020-12-21 10:35:00,118.31,118.39,118.11,118.26,3377.0,116.1334,116.212,115.9371,116.0844,3377.0
2020-12-21 10:40:00,118.26,118.39,118.13,118.39,4505.0,116.0844,116.212,115.9568,116.212,4505.0
2020-12-21 10:45:00,118.33,118.53,118.16,118.48,3341.0,116.1531,116.3494,115.9862,116.3003,3341.0
2020-12-21 10:50:00,118.52,118.73,118.47,118.65,7200.0,116.3396,116.5457,116.2905,116.4672,7200.0
2020-12-21 10:55:00,118.74,119.16,118.72,118.92,3739.0,116.5555,116.9678,116.5359,116.7322,3739.0
2020-12-21 11:00:00,118.95,118.98,118.73,118.77,4555.0,116.7617,116.7911,116.5457,116.585,4555.0
2020-12-21 11:05:00,118.83,118.9,118.51,118.59,2844.0,116.6439,116.7126,116.3298,116.4083,2844.0
2020-12-21 11:10:00,118.6,118.76,118.53,118.69,3100.0,116.4181,116.5752,116.3494,116.5065,3100.0
2020-12-21 11:15:00,118.87,119.0,118.73,119.0,2511.0,116.6831,116.8108,116.5457,116.8108,2511.0
2020-12-21 11:20:00,118.9,119.2,118.9,119.13,2589.0,116.7126,117.0071,116.7126,116.9384,2589.0
2020-12-21 11:25:00,119.14,119.16,118.89,119.06,3931.0,116.9482,116.9678,116.7028,116.8696,3931.0
2020-12-21 11:30:00,119.04,119.21,119.0,119.14,6097.0,116.85,117.0169,116.8108,116.9482,6097.0
2020-12-21 11:35:00,119.1,119.46,119.1,119.46,3400.0,116.9089,117.2623,116.9089,117.2623,3400.0
2020-12-21 11:40:00,119.5,119.69,119.5,119.6,4739.0,117.3016,117.4881,117.3016,117.3997,4739.0
2020-12-21 11:45:00,119.64,119.67,119.54,119.57,3000.0,117.439,117.4684,117.3408,117.3703,3000.0
2020-12-21 11:50:00,119.59,119.66,119.53,119.61,2716.0,117.3899,117.4586,117.331,117.4095,2716.0
2020-12-21 11:55:00,119.58,119.58,119.43,119.47,3829.0,117.3801,117.3801,117.2328,117.2721,3829.0
2020-12-21 12:00:00,119.51,119.74,119.51,119.74,1800.0,117.3114,117.5371,117.3114,117.5371,1800.0
2020-12-21 12:05:00,119.76,119.76,119.6,119.63,4454.0,117.5568,117.5568,117.3997,117.4292,4454.0
2020-12-21 12:10:00,119.61,119.73,119.61,119.66,5403.0,117.4095,117.5273,117.4095,117.4586,5403.0
2020-12-21 12:15:00,119.64,119.65,119.3,119.3,3413.0,117.439,117.4488,117.1052,117.1052,3413.0
2020-12-21 12:20:00,119.26,119.44,119.19,119.33,8600.0,117.066,117.2427,116.9973,117.1347,8600.0
2020-12-21 12:25:00,119.44,119.57,119.4,119.57,2411.0,117.2427,117.3703,117.2034,117.3703,2411.0
2020-12-21 12:30:00,119.59,119.6,119.48,119.48,1600.0,117.3899,117.3997,117.2819,117.2819,1600.0
2020-12-21 12:35:00,119.44,119.59,119.44,119.51,2463.0,117.2427,117.3899,117.2427,117.3114,2463.0
2020-12-21 12:40:00,119.5,119.64,119.5,119.62,3255.0,117.3016,117.439,117.3016,117.4193,3255.0
2020-12-21 12:45:00,119.62,119.65,119.47,119.64,5652.0,117.4193,117.4488,117.2721,117.439,5652.0
2020-12-21 12:50:00,119.68,119.95,119.68,119.75,4141.0,117.4782,117.7433,117.4782,117.547,4141.0
2020-12-21 12:55:00,119.83,119.83,119.65,119.66,4174.0,117.6255,117.6255,117.4488,117.4586,4174.0
2020-12-21 13:00:00,119.65,119.65,119.48,119.48,2300.0,117.4488,117.4488,117.2819,117.2819,2300.0
2020-12-21 13:05:00,119.53,119.65,119.47,119.65,2818.0,117.331,117.4488,117.2721,117.4488,2818.0
2020-12-21 13:10:00,119.6,119.71,119.58,119.7,3436.0,117.3997,117.5077,117.3801,117.4979,3436.0
2020-12-21 13:15:00,119.73,119.75,119.67,119.67,1868.0,117.5273,117.547,117.4684,117.4684,1868.0
2020-12-21 13:20:00,119.63,119.63,119.48,119.48,2042.0,117.4292,117.4292,117.2819,117.2819,2042.0
2020-12-21 13:25:00,119.41,119.6,119.41,119.56,7833.0,117.2132,117.3997,117.2132,117.3604,7833.0
2020-12-21 13:30:00,119.55,119.73,119.55,119.73,2267.0,117.3506,117.5273,117.3506,117.5273,2267.0
2020-12-21 13:35:00,119.79,119.82,119.69,119.71,2570.0,117.5862,117.6157,117.4881,117.5077,2570.0
2020-12-21 13:40:00,119.73,119.88,119.73,119.87,3700.0,117.5273,117.6746,117.5273,117.6647,3700.0
2020-12-21 13:45:00,119.83,119.89,119.75,119.83,2031.0,117.6255,117.6844,117.547,117.6255,2031.0
2020-12-21 13:50:00,119.77,119.86,119.77,119.85,1807.0,117.5666,117.6549,117.5666,117.6451,1807.0
2020-12-21 13:55:00,119.83,119.88,119.69,119.71,2907.0,117.6255,117.6746,117.4881,117.5077,2907.0
2020-12-21 14:00:00,119.65,119.69,119.58,119.64,1878.0,117.4488,117.4881,117.3801,117.439,1878.0
2020-12-21 14:05:00,119.59,119.62,119.32,119.37,3589.0,117.3899,117.4193,117.1249,117.1739,3589.0
2020-12-21 14:10:00,119.36,119.55,119.3,119.51,5601.0,117.1641,117.3506,117.1052,117.3114,5601.0
2020-12-21 14:15:00,119.55,119.67,119.49,119.57,1770.0,117.3506,117.4684,117.2917,117.3703,1770.0
2020-12-21 14:20:00,119.54,119.76,119.53,119.75,6994.0,117.3408,117.5568,117.331,117.547,6994.0
2020-12-21 14:25:00,119.79,120.07,119.75,120.02,3226.0,117.5862,117.8611,117.547,117.812,3226.0
2020-12-21 14:30:00,120.06,120.14,120.02,120.03,4863.0,117.8513,117.9298,117.812,117.8218,4863.0
2020-12-21 14:35:00,120.02,120.16,119.91,119.95,2511.0,117.812,117.9494,117.704,117.7433,2511.0
2020-12-21 14:40:00,119.95,119.96,119.68,119.7,1800.0,117.7433,117.7531,117.4782,117.4979,1800.0
2020-12-21 14:45:00,119.69,119.73,119.59,119.68,5254.0,117.4881,117.5273,117.3899,117.4782,5254.0
2020-12-21 14:50:00,119.69,119.85,119.67,119.85,3725.0,117.4881,117.6451,117.4684,117.6451,3725.0
2020-12-21 14:55:00,119.9,119.92,119.83,119.83,3081.0,117.6942,117.7138,117.6255,117.6255,3081.0
2020-12-21 15:00:00,119.86,119.86,119.75,119.76,2200.0,117.6549,117.6549,117.547,117.5568,2200.0
2020-12-21 15:05:00,119.76,119.8,119.67,119.7,9169.0,117.5568,117.596,117.4684,117.4979,9169.0
2020-12-21 15:10:00,119.69,119.8,119.6,119.8,6362.0,117.4881,117.596,117.3997,117.596,6362.0
2020-12-21 15:15:00,119.79,119.83,119.73,119.78,3109.0,117.5862,117.6255,117.5273,117.5764,3109.0
2020-12-21 15:20:00,119.78,119.82,119.65,119.7,2713.0,117.5764,117.6157,117.4488,117.4979,2713.0
2020-12-21 15:25:00,119.72,119.72,119.42,119.47,3923.0,117.5175,117.5175,117.223,117.2721,3923.0
2020-12-21 15:30:00,119.45,119.45,119.12,119.12,3787.0,117.2525,117.2525,116.9285,116.9285,3787.0
2020-12-21 15:35:00,119.12,119.33,119.12,119.29,8622.0,116.9285,117.1347,116.9285,117.0954,8622.0
2020-12-21 15:40:00,119.37,119.42,119.18,119.18,3776.0,117.1739,117.223,116.9874,116.9874,3776.0
2020-12-21 15:45:00,119.18,119.41,119.16,119.3,7448.0,116.9874,117.2132,116.9678,117.1052,7448.0
2020-12-21 15:50:00,119.25,119.53,119.16,119.47,23821.0,117.0562,117.331,116.9678,117.2721,23821.0
2020-12-21 15:55:00,119.48,119.86,119.44,119.75,36381.0,117.2819,117.6549,117.2427,117.547,36381.0
2020-12-22 09:30:00,119.88,120.13,119.5,120.08,26387.0,117.6746,117.92,117.3016,117.8709,26387.0
2020-12-22 09:35:00,120.02,120.06,119.56,119.7,4907.0,117.812,117.8513,117.3604,117.4979,4907.0
2020-12-22 09:40:00,119.73,119.73,119.48,119.48,2156.0,117.5273,117.5273,117.2819,117.2819,2156.0
2020-12-22 09:45:00,119.48,119.59,119.3,119.43,10462.0,117.2819,117.3899,117.1052,117.2328,10462.0
2020-12-22 09:50:00,119.43,119.5,119.03,119.29,6651.0,117.2328,117.3016,116.8402,117.0954,6651.0
2020-12-22 09:55:00,119.47,119.55,119.03,119.04,3813.0,117.2721,117.3506,116.8402,116.85,3813.0
2020-12-22 10:00:00,119.07,119.07,118.65,118.88,6141.0,116.8795,116.8795,116.4672,116.693,6141.0
2020-12-22 10:05:00,119.05,119.29,118.86,119.27,3873.0,116.8598,117.0954,116.6733,117.0758,3873.0
2020-12-22 10:10:00,119.3,119.3,118.96,119.0,6243.0,117.1052,117.1052,116.7715,116.8108,6243.0
2020-12-22 10:15:00,119.03,119.41,119.0,119.09,3904.0,116.8402,117.2132,116.8108,116.8991,3904.0
2020-12-22 10:20:00,119.13,119.31,119.13,119.26,1750.0,116.9384,117.115,116.9384,117.066,1750.0
2020-12-22 10:25:00,119.26,119.44,119.24,119.29,2864.0,117.066,117.2427,117.0463,117.0954,2864.0
2020-12-22 10:30:00,119.22,119.33,119.22,119.29,4715.0,117.0267,117.1347,117.0267,117.0954,4715.0
2020-12-22 10:35:00,119.32,119.34,119.13,119.33,3555.0,117.1249,117.1445,116.9384,117.1347,3555.0
2020-12-22 10:40:00,119.28,119.36,119.24,119.24,2603.0,117.0856,117.1641,117.0463,117.0463,2603.0
2020-12-22 10:45:00,119.1,119.18,118.8,118.84,4447.0,116.9089,116.9874,116.6144,116.6537,4447.0
2020-12-22 10:50:00,118.76,118.76,118.58,118.66,1942.0,116.5752,116.5752,116.3985,116.477,1942.0
2020-12-22 10:55:00,118.65,118.92,118.59,118.92,4218.0,116.4672,116.7322,116.4083,116.7322,4218.0
2020-12-22 11:00:00,118.91,118.91,118.62,118.85,5029.0,116.7224,116.7224,116.4377,116.6635,5029.0
2020-12-22 11:05:00,118.85,119.3,118.82,119.24,7389.0,116.6635,117.1052,116.6341,117.0463,7389.0
2020-12-22 11:10:00,119.31,119.33,119.18,119.33,14905.0,117.115,117.1347,116.9874,117.1347,14905.0
2020-12-22 11:15:00,119.29,119.44,119.18,119.36,22040.0,117.0954,117.2427,116.9874,117.1641,22040.0
2020-12-22 11:20:00,119.29,119.37,119.14,119.2,9179.0,117.0954,117.1739,116.9482,117.0071,9179.0
2020-12-22 11:25:00,119.2,119.24,119.0,119.06,5354.0,117.0071,117.0463,116.8108,116.8696,5354.0
2020-12-22 11:30:00,119.0,119.01,118.52,118.52,6719.0,116.8108,116.8206,116.3396,116.3396,6719.0
2020-12-22 11:35:00,118.48,118.5,118.15,118.49,5241.0,116.3003,116.32,115.9764,116.3101,5241.0
2020-12-22 11:40:00,118.52,118.57,118.25,118.3,10296.0,116.3396,116.3887,116.0745,116.1236,10296.0
2020-12-22 11:45:00,118.33,118.49,118.2,118.49,4027.0,116.1531,116.3101,116.0255,116.3101,4027.0
2020-12-22 11:50:00,118.49,118.64,118.48,118.51,6595.0,116.3101,116.4574,116.3003,116.3298,6595.0
2020-12-22 11:55:00,118.51,118.59,118.46,118.55,11499.0,116.3298,116.4083,116.2807,116.369,11499.0
2020-12-22 12:00:00,118.56,118.68,118.5,118.6,10939.0,116.3788,116.4966,116.32,116.4181,10939.0
2020-12-22 12:05:00,118.55,118.55,118.27,118.27,14579.0,116.369,116.369,116.0942,116.0942,14579.0
2020-12-22 12:10:00,118.3,118.65,118.15,118.63,4756.0,116.1236,116.4672,115.9764,116.4476,4756.0
2020-12-22 12:15:00,118.64,118.87,118.59,118.66,6130.0,116.4574,116.6831,116.4083,116.477,6130.0
2020-12-22 12:20:00,118.63,118.91,118.61,118.86,3261.0,116.4476,116.7224,116.4279,116.6733,3261.0
2020-12-22 12:25:00,118.86,118.92,118.73,118.73,8702.0,116.6733,116.7322,116.5457,116.5457,8702.0
2020-12-22 12:30:00,118.76,119.06,118.76,119.04,3408.0,116.5752,116.8696,116.5752,116.85,3408.0
2020-12-22 12:35:00,119.04,119.06,118.77,118.85,9575.0,116.85,116.8696,116.585,116.6635,9575.0
2020-12-22 12:40:00,118.89,119.01,118.79,119.01,4404.0,116.7028,116.8206,116.6046,116.8206,4404.0
2020-12-22 12:45:00,118.97,119.13,118.92,119.07,7117.0,116.7813,116.9384,116.7322,116.8795,7117.0
2020-12-22 12:50:00,119.05,119.08,118.9,119.0,9495.0,116.8598,116.8893,116.7126,116.8108,9495.0
2020-12-22 12:55:00,118.99,119.22,118.96,119.16,4226.0,116.8009,117.0267,116.7715,116.9678,4226.0
2020-12-22 13:00:00,119.22,119.39,119.16,119.17,9882.0,117.0267,117.1936,116.9678,116.9776,9882.0
2020-12-22 13:05:00,119.21,119.24,119.15,119.15,9448.0,117.0169,117.0463,116.958,116.958,9448.0
2020-12-22 13:10:00,119.13,119.38,119.13,119.35,3095.0,116.9384,117.1838,116.9384,117.1543,3095.0
2020-12-22 13:15:00,119.32,119.49,119.32,119.37,9260.0,117.1249,117.2917,117.1249,117.1739,9260.0
2020-12-22 13:20:00,119.43,119.56,119.43,119.56,5638.0,117.2328,117.3604,117.2328,117.3604,5638.0
2020-12-22 13:25:00,119.52,119.52,119.41,119.43,8321.0,117.3212,117.3212,117.2132,117.2328,8321.0
2020-12-22 13:30:00,119.42,119.46,119.26,119.27,7979.0,117.223,117.2623,117.066,117.0758,7979.0
2020-12-22 13:35:00,119.25,119.35,119.18,119.33,15245.0,117.0562,117.1543,116.9874,117.1347,15245.0
2020-12-22 13:40:00,119.33,119.34,119.15,119.17,18824.0,117.1347,117.1445,116.958,116.9776,18824.0
2020-12-22 13:45:00,119.16,119.21,119.0,119.01,12695.0,116.9678,117.0169,116.8108,116.8206,12695.0
2020-12-22 13:50:00,119.03,119.21,119.01,119.19,9347.0,116.8402,117.0169,116.8206,116.9973,9347.0
2020-12-22 13:55:00,119.18,119.18,118.97,119.03,18412.0,116.9874,116.9874,116.7813,116.8402,18412.0
2020-12-22 14:00:00,119.05,119.23,119.05,119.21,4648.0,116.8598,117.0365,116.8598,117.0169,4648.0
2020-12-22 14:05:00,119.23,119.25,119.12,119.14,13332.0,117.0365,117.0562,116.9285,116.9482,13332.0
2020-12-22 14:10:00,119.11,119.18,119.11,119.14,7034.0,116.9187,116.9874,116.9187,116.9482,7034.0
2020-12-22 14:15:00,119.12,119.27,119.05,119.27,12108.0,116.9285,117.0758,116.8598,117.0758,12108.0
2020-12-22 14:20:00,119.26,119.34,119.2,119.34,7797.0,117.066,117.1445,117.0071,117.1445,7797.0
2020-12-22 14:25:00,119.34,119.45,119.26,119.42,7355.0,117.1445,117.2525,117.066,117.223,7355.0
2020-12-22 14:30:00,119.41,119.46,119.31,119.39,15809.0,117.2132,117.2623,117.115,117.1936,15809.0
2020-12-22 14:35:00,119.4,119.43,119.2,119.2,7148.0,117.2034,117.2328,117.0071,117.0071,7148.0
2020-12-22 14:40:00,119.18,119.2,118.9,118.94,3980.0,116.9874,117.0071,116.7126,116.7519,3980.0
2020-12-22 14:45:00,118.99,119.11,118.91,119.11,8775.0,116.8009,116.9187,116.7224,116.9187,8775.0
2020-12-22 14:50:00,119.1,119.14,118.89,118.9,11347.0,116.9089,116.9482,116.7028,116.7126,11347.0
2020-12-22 14:55:00,118.9,119.23,118.9,119.14,6299.0,116.7126,117.0365,116.7126,116.9482,6299.0
2020-12-22 15:00:00,119.17,119.28,119.17,119.22,14612.0,116.9776,117.0856,116.9776,117.0267,14612.0
2020-12-22 15:05:00,119.21,119.24,119.04,119.08,9237.0,117.0169,117.0463,116.85,116.8893,9237.0
2020-12-22 15:10:00,119.08,119.1,118.95,119.09,12830.0,116.8893,116.9089,116.7617,116.8991,12830.0
2020-12-22 15:15:00,119.1,119.3,119.08,119.19,16630.0,116.9089,117.1052,116.8893,116.9973,16630.0
2020-12-22 15:20:00,119.22,119.22,118.93,119.0,8753.0,117.0267,117.0267,116.742,116.8108,8753.0
2020-12-22 15:25:00,119.01,119.05,118.76,118.84,11218.0,116.8206,116.8598,116.5752,116.6537,11218.0
2020-12-22 15:30:00,118.86,118.93,118.83,118.9,9097.0,116.6733,116.742,116.6439,116.7126,9097.0
2020-12-22 15:35:00,118.88,119.03,118.79,118.79,13272.0,116.693,116.8402,116.6046,116.6046,13272.0
2020-12-22 15:40:00,118.78,118.88,118.6,118.88,13091.0,116.5948,116.693,116.4181,116.693,13091.0
2020-12-22 15:45:00,118.92,118.93,118.75,118.75,16187.0,116.7322,116.742,116.5654,116.5654,16187.0
2020-12-22 15:50:00,118.73,118.73,118.48,118.54,22076.0,116.5457,116.5457,116.3003,116.3592,22076.0
2020-12-22 15:55:00,118.55,118.65,118.37,118.51,94605.0,116.369,116.4672,116.1923,116.3298,94605.0
2020-12-23 09:30:00,119.07,119.29,118.23,118.23,28501.0,116.8795,117.0954,116.0549,116.0549,28501.0
2020-12-23 09:35:00,118.27,118.42,117.87,117.96,4969.0,116.0942,116.2414,115.7015,115.7899,4969.0
2020-12-23 09:40:00,117.92,118.04,117.37,117.42,6678.0,115.7506,115.8684,115.2107,115.2598,6678.0
2020-12-23 09:45:00,117.44,117.79,117.21,117.79,6416.0,115.2795,115.623,115.0537,115.623,6416.0
2020-12-23 09:50:00,117.73,118.01,117.71,117.82,6328.0,115.5641,115.839,115.5445,115.6525,6328.0
2020-12-23 09:55:00,117.72,118.27,117.72,118.2,3512.0,115.5543,116.0942,115.5543,116.0255,3512.0
2020-12-23 10:00:00,118.21,118.32,118.1,118.3,11309.0,116.0353,116.1433,115.9273,116.1236,11309.0
2020-12-23 10:05:00,118.31,118.42,117.94,118.42,6193.0,116.1334,116.2414,115.7703,116.2414,6193.0
2020-12-23 10:10:00,118.42,118.46,118.24,118.32,3615.0,116.2414,116.2807,116.0647,116.1433,3615.0
2020-12-23 10:15:00,118.31,118.31,117.99,118.15,3406.0,116.1334,116.1334,115.8193,115.9764,3406.0
2020-12-23 10:20:00,118.13,118.15,117.95,118.0,4609.0,115.9568,115.9764,115.7801,115.8291,4609.0
2020-12-23 10:25:00,117.92,118.08,117.89,117.9,7350.0,115.7506,115.9077,115.7212,115.731,7350.0
2020-12-23 10:30:00,117.86,118.03,117.79,118.0,5363.0,115.6917,115.8586,115.623,115.8291,5363.0
2020-12-23 10:35:00,117.99,118.05,117.94,118.03,4334.0,115.8193,115.8782,115.7703,115.8586,4334.0
2020-12-23 10:40:00,118.03,118.08,117.93,117.99,5669.0,115.8586,115.9077,115.7604,115.8193,5669.0
2020-12-23 10:45:00,118.0,118.12,117.96,118.04,8971.0,115.8291,115.9469,115.7899,115.8684,8971.0
2020-12-23 10:50:00,118.06,118.13,117.98,118.07,5827.0,115.888,115.9568,115.8095,115.8979,5827.0
2020-12-23 10:55:00,118.07,118.34,118.05,118.31,14342.0,115.8979,116.1629,115.8782,116.1334,14342.0
2020-12-23 11:00:00,118.26,118.58,118.26,118.51,5137.0,116.0844,116.3985,116.0844,116.3298,5137.0
2020-12-23 11:05:00,118.53,118.53,118.29,118.3,5577.0,116.3494,116.3494,116.1138,116.1236,5577.0
2020-12-23 11:10:00,118.32,118.34,118.12,118.33,5851.0,116.1433,116.1629,115.9469,116.1531,5851.0
2020-12-23 11:15:00,118.3,118.32,118.16,118.16,2007.0,116.1236,116.1433,115.9862,115.9862,2007.0
2020-12-23 11:20:00,118.27,118.4,118.24,118.35,3807.0,116.0942,116.2218,116.0647,116.1727,3807.0
2020-12-23 11:25:00,118.25,118.3,118.16,118.16,3128.0,116.0745,116.1236,115.9862,115.9862,3128.0
2020-12-23 11:30:00,118.2,118.4,118.2,118.35,12666.0,116.0255,116.2218,116.0255,116.1727,12666.0
2020-12-23 11:35:00,118.36,118.58,118.32,118.52,3967.0,116.1825,116.3985,116.1433,116.3396,3967.0
2020-12-23 11:40:00,118.57,118.7,118.57,118.66,3147.0,116.3887,116.5163,116.3887,116.477,3147.0
2020-12-23 11:45:00,118.65,118.74,118.57,118.74,2236.0,116.4672,116.5555,116.3887,116.5555,2236.0
2020-12-23 11:50:00,118.73,118.85,118.73,118.78,2308.0,116.5457,116.6635,116.5457,116.5948,2308.0
2020-12-23 11:55:00,118.87,118.87,118.8,118.82,3375.0,116.6831,116.6831,116.6144,116.6341,3375.0
2020-12-23 12:00:00,118.83,118.83,118.73,118.74,4232.0,116.6439,116.6439,116.5457,116.5555,4232.0
2020-12-23 12:05:00,118.75,118.81,118.63,118.73,6031.0,116.5654,116.6242,116.4476,116.5457,6031.0
2020-12-23 12:10:00,118.72,118.81,118.68,118.78,2758.0,116.5359,116.6242,116.4966,116.5948,2758.0
2020-12-23 12:15:00,118.77,118.83,118.69,118.69,2779.0,116.585,116.6439,116.5065,116.5065,2779.0
2020-12-23 12:20:00,118.68,118.79,118.62,118.66,2970.0,116.4966,116.6046,116.4377,116.477,2970.0
2020-12-23 12:25:00,118.63,118.64,118.45,118.56,3529.0,116.4476,116.4574,116.2709,116.3788,3529.0
2020-12-23 12:30:00,118.58,118.79,118.58,118.78,4816.0,116.3985,116.6046,116.3985,116.5948,4816.0
2020-12-23 12:35:00,118.74,118.78,118.6,118.64,5080.0,116.5555,116.5948,116.4181,116.4574,5080.0
2020-12-23 12:40:00,118.63,118.74,118.62,118.67,2515.0,116.4476,116.5555,116.4377,116.4868,2515.0
2020-12-23 12:45:00,118.7,118.7,118.5,118.51,3592.0,116.5163,116.5163,116.32,116.3298,3592.0
2020-12-23 12:50:00,118.51,118.54,118.48,118.53,4497.0,116.3298,116.3592,116.3003,116.3494,4497.0
2020-12-23 12:55:00,118.53,118.63,118.47,118.47,2963.0,116.3494,116.4476,116.2905,116.2905,2963.0
2020-12-23 13:00:00,118.54,118.54,118.41,118.43,3568.0,116.3592,116.3592,116.2316,116.2512,3568.0
2020-12-23 13:05:00,118.39,118.39,118.32,118.35,4009.0,116.212,116.212,116.1433,116.1727,4009.0
2020-12-23 13:10:00,118.35,118.41,118.27,118.27,6870.0,116.1727,116.2316,116.0942,116.0942,6870.0
2020-12-23 13:15:00,118.29,118.3,118.12,118.17,3609.0,116.1138,116.1236,115.9469,115.996,3609.0
2020-12-23 13:20:00,118.17,118.34,118.16,118.33,5436.0,115.996,116.1629,115.9862,116.1531,5436.0
2020-12-23 13:25:00,118.31,118.48,118.28,118.36,5200.0,116.1334,116.3003,116.104,116.1825,5200.0
2020-12-23 13:30:00,118.39,118.44,118.37,118.44,3269.0,116.212,116.2611,116.1923,116.2611,3269.0
2020-12-23 13:35:00,118.42,118.49,118.37,118.47,2968.0,116.2414,116.3101,116.1923,116.2905,2968.0
2020-12-23 13:40:00,118.47,118.51,118.35,118.41,9303.0,116.2905,116.3298,116.1727,116.2316,9303.0
2020-12-23 13:45:00,118.47,118.52,118.43,118.52,2058.0,116.2905,116.3396,116.2512,116.3396,2058.0
2020-12-23 13:50:00,118.52,118.52,118.41,118.47,4444.0,116.3396,116.3396,116.2316,116.2905,4444.0
2020-12-23 13:55:00,118.43,118.45,118.38,118.44,3039.0,116.2512,116.2709,116.2022,116.2611,3039.0
2020-12-23 14:00:00,118.42,118.45,118.36,118.37,4659.0,116.2414,116.2709,116.1825,116.1923,4659.0
2020-12-23 14:05:00,118.41,118.45,118.29,118.33,4580.0,116.2316,116.2709,116.1138,116.1531,4580.0
2020-12-23 14:10:00,118.3,118.33,118.29,118.31,2655.0,116.1236,116.1531,116.1138,116.1334,2655.0
2020-12-23 14:15:00,118.31,118.31,118.2,118.27,3988.0,116.1334,116.1334,116.0255,116.0942,3988.0
2020-12-23 14:20:00,118.28,118.34,118.23,118.32,4405.0,116.104,116.1629,116.0549,116.1433,4405.0
2020-12-23 14:25:00,118.31,118.31,118.27,118.28,2713.0,116.1334,116.1334,116.0942,116.104,2713.0
2020-12-23 14:30:00,118.27,118.41,118.27,118.41,7751.0,116.0942,116.2316,116.0942,116.2316,7751.0
2020-12-23 14:35:00,118.42,118.45,118.35,118.35,5100.0,116.2414,116.2709,116.1727,116.1727,5100.0
2020-12-23 14:40:00,118.32,118.35,118.23,118.23,5381.0,116.1433,116.1727,116.0549,116.0549,5381.0
2020-12-23 14:45:00,118.2,118.23,118.11,118.11,10862.0,116.0255,116.0549,115.9371,115.9371,10862.0
2020-12-23 14:50:00,118.06,118.12,117.93,118.0,5582.0,115.888,115.9469,115.7604,115.8291,5582.0
2020-12-23 14:55:00,118.0,118.04,117.9,117.91,4001.0,115.8291,115.8684,115.731,115.7408,4001.0
2020-12-23 15:00:00,117.91,117.94,117.86,117.89,7362.0,115.7408,115.7703,115.6917,115.7212,7362.0
2020-12-23 15:05:00,117.91,117.93,117.78,117.83,6666.0,115.7408,115.7604,115.6132,115.6623,6666.0
2020-12-23 15:10:00,117.83,117.9,117.82,117.83,4322.0,115.6623,115.731,115.6525,115.6623,4322.0
2020-12-23 15:15:00,117.84,118.04,117.84,118.02,4954.0,115.6721,115.8684,115.6721,115.8488,4954.0
2020-12-23 15:20:00,118.07,118.2,118.06,118.11,5594.0,115.8979,116.0255,115.888,115.9371,5594.0
2020-12-23 15:25:00,118.08,118.12,118.02,118.08,5859.0,115.9077,115.9469,115.8488,115.9077,5859.0
2020-12-23 15:30:00,118.08,118.18,118.06,118.1,7716.0,115.9077,116.0058,115.888,115.9273,7716.0
2020-12-23 15:35:00,118.11,118.14,118.07,118.12,12687.0,115.9371,115.9666,115.8979,115.9469,12687.0
2020-12-23 15:40:00,118.12,118.12,117.99,118.0,9969.0,115.9469,115.9469,115.8193,115.8291,9969.0
2020-12-23 15:45:00,118.0,118.0,117.84,117.89,11755.0,115.8291,115.8291,115.6721,115.7212,11755.0
2020-12-23 15:50:00,117.86,117.86,117.65,117.66,19595.0,115.6917,115.6917,115.4856,115.4954,19595.0
2020-12-23 15:55:00,117.69,117.74,117.2,117.23,91870.0,115.5249,115.5739,115.0439,115.0733,91870.0
2020-12-24 09:30:00,117.8,117.96,116.83,117.65,24547.0,115.6328,115.7899,114.6807,115.4856,24547.0
2020-12-24 09:35:00,117.59,118.34,117.48,118.34,8906.0,115.4267,116.1629,115.3187,116.1629,8906.0
2020-12-24 09:40:00,118.44,118.8,118.37,118.41,5099.0,116.2611,116.6144,116.1923,116.2316,5099.0
2020-12-24 09:45:00,118.48,118.59,118.08,118.35,4800.0,116.3003,116.4083,115.9077,116.1727,4800.0
2020-12-24 09:50:00,118.38,118.46,118.25,118.29,4039.0,116.2022,116.2807,116.0745,116.1138,4039.0
2020-12-24 09:55:00,118.21,118.34,118.05,118.33,4776.0,116.0353,116.1629,115.8782,116.1531,4776.0
2020-12-24 10:00:00,118.28,118.36,117.91,117.92,3774.0,116.104,116.1825,115.7408,115.7506,3774.0
2020-12-24 10:05:00,117.78,118.11,117.78,118.05,3500.0,115.6132,115.9371,115.6132,115.8782,3500.0
2020-12-24 10:10:00,118.05,118.06,117.82,117.85,3952.0,115.8782,115.888,115.6525,115.6819,3952.0
2020-12-24 10:15:00,117.8,117.81,117.62,117.75,4850.0,115.6328,115.6426,115.4561,115.5837,4850.0
2020-12-24 10:20:00,117.73,117.88,117.58,117.88,3800.0,115.5641,115.7114,115.4169,115.7114,3800.0
2020-12-24 10:25:00,117.87,117.97,117.76,117.76,3563.0,115.7015,115.7997,115.5936,115.5936,3563.0
2020-12-24 10:30:00,117.7,118.11,117.67,117.96,4951.0,115.5347,115.9371,115.5052,115.7899,4951.0
2020-12-24 10:35:00,117.93,118.23,117.92,118.09,5388.0,115.7604,116.0549,115.7506,115.9175,5388.0
2020-12-24 10:40:00,118.1,118.1,117.87,117.95,3200.0,115.9273,115.9273,115.7015,115.7801,3200.0
2020-12-24 10:45:00,117.98,118.03,117.8,117.91,3900.0,115.8095,115.8586,115.6328,115.7408,3900.0
2020-12-24 10:50:00,117.98,117.98,117.84,117.88,3099.0,115.8095,115.8095,115.6721,115.7114,3099.0
2020-12-24 10:55:00,117.87,117.87,117.66,117.66,4167.0,115.7015,115.7015,115.4954,115.4954,4167.0
2020-12-24 11:00:00,117.58,117.93,117.58,117.93,3998.0,115.4169,115.7604,115.4169,115.7604,3998.0
2020-12-24 11:05:00,117.86,117.91,117.58,117.62,2688.0,115.6917,115.7408,115.4169,115.4561,2688.0
2020-12-24 11:10:00,117.53,117.78,117.48,117.62,4494.0,115.3678,115.6132,115.3187,115.4561,4494.0
2020-12-24 11:15:00,117.68,117.73,117.58,117.63,6931.0,115.515,115.5641,115.4169,115.466,6931.0
2020-12-24 11:20:00,117.72,117.89,117.71,117.75,5261.0,115.5543,115.7212,115.5445,115.5837,5261.0
2020-12-24 11:25:00,117.72,117.77,117.41,117.41,3057.0,115.5543,115.6034,115.25,115.25,3057.0
2020-12-24 11:30:00,117.45,117.73,117.39,117.65,4737.0,115.2893,115.5641,115.2304,115.4856,4737.0
2020-12-24 11:35:00,117.65,117.67,117.45,117.45,4670.0,115.4856,115.5052,115.2893,115.2893,4670.0
2020-12-24 11:40:00,117.48,117.74,117.45,117.71,6707.0,115.3187,115.5739,115.2893,115.5445,6707.0
2020-12-24 11:45:00,117.74,117.9,117.74,117.85,4285.0,115.5739,115.731,115.5739,115.6819,4285.0
2020-12-24 11:50:00,117.89,117.96,117.8,117.92,3099.0,115.7212,115.7899,115.6328,115.7506,3099.0
2020-12-24 11:55:00,117.89,117.98,117.75,117.9,7002.0,115.7212,115.8095,115.5837,115.731,7002.0
2020-12-24 12:00:00,117.9,117.93,117.73,117.93,4058.0,115.731,115.7604,115.5641,115.7604,4058.0
2020-12-24 12:05:00,117.93,117.93,117.82,117.86,6283.0,115.7604,115.7604,115.6525,115.6917,6283.0
2020-12-24 12:10:00,117.86,118.0,117.79,118.0,2650.0,115.6917,115.8291,115.623,115.8291,2650.0
2020-12-24 12:15:00,117.96,118.01,117.88,117.95,4988.0,115.7899,115.839,115.7114,115.7801,4988.0
2020-12-24 12:20:00,117.98,118.01,117.9,117.93,7370.0,115.8095,115.839,115.731,115.7604,7370.0
2020-12-24 12:25:00,117.97,118.15,117.97,118.14,4198.0,115.7997,115.9764,115.7997,115.9666,4198.0
2020-12-24 12:30:00,118.13,118.24,118.11,118.13,4369.0,115.9568,116.0647,115.9371,115.9568,4369.0
2020-12-24 12:35:00,118.1,118.31,118.1,118.24,6117.0,115.9273,116.1334,115.9273,116.0647,6117.0
2020-12-24 12:40:00,118.26,118.39,118.24,118.39,4111.0,116.0844,116.212,116.0647,116.212,4111.0
2020-12-24 12:45:00,118.41,118.47,118.38,118.45,4121.0,116.2316,116.2905,116.2022,116.2709,4121.0
2020-12-24 12:50:00,118.48,118.69,118.34,118.42,14094.0,116.3003,116.5065,116.1629,116.2414,14094.0
2020-12-24 12:55:00,118.45,118.9,118.45,118.89,33220.0,116.2709,116.7126,116.2709,116.7028,33220.0
2020-12-28 09:30:00,120.08,120.22,119.13,119.4,19466.0,117.8709,118.0083,116.9384,117.2034,19466.0
2020-12-28 09:35:00,119.19,119.53,118.71,118.87,16296.0,116.9973,117.331,116.5261,116.6831,16296.0
2020-12-28 09:40:00,119.04,119.04,118.69,118.74,7104.0,116.85,116.85,116.5065,116.5555,7104.0
2020-12-28 09:45:00,118.68,119.04,118.61,119.0,6117.0,116.4966,116.85,116.4279,116.8108,6117.0
2020-12-28 09:50:00,118.91,118.91,118.71,118.8,6004.0,116.7224,116.7224,116.5261,116.6144,6004.0
2020-12-28 09:55:00,118.83,119.31,118.83,119.3,7477.0,116.6439,117.115,116.6439,117.1052,7477.0
2020-12-28 10:00:00,119.3,119.33,118.65,118.74,10817.0,117.1052,117.1347,116.4672,116.5555,10817.0
2020-12-28 10:05:00,118.7,118.7,118.32,118.35,5603.0,116.5163,116.5163,116.1433,116.1727,5603.0
2020-12-28 10:10:00,118.55,118.64,118.1,118.17,6407.0,116.369,116.4574,115.9273,115.996,6407.0
2020-12-28 10:15:00,118.15,118.15,117.63,117.71,9704.0,115.9764,115.9764,115.466,115.5445,9704.0
2020-12-28 10:20:00,117.68,118.35,117.53,118.31,10954.0,115.515,116.1727,115.3678,116.1334,10954.0
2020-12-28 10:25:00,118.31,118.31,117.89,117.98,4832.0,116.1334,116.1334,115.7212,115.8095,4832.0
2020-12-28 10:30:00,118.0,118.15,117.73,117.83,7502.0,115.8291,115.9764,115.5641,115.6623,7502.0
2020-12-28 10:35:00,117.83,118.12,117.81,118.08,6000.0,115.6623,115.9469,115.6426,115.9077,6000.0
2020-12-28 10:40:00,118.14,118.14,117.81,117.82,2982.0,115.9666,115.9666,115.6426,115.6525,2982.0
2020-12-28 10:45:00,117.82,117.86,117.69,117.69,5091.0,115.6525,115.6917,115.5249,115.5249,5091.0
2020-12-28 10:50:00,117.69,117.98,117.64,117.92,7564.0,115.5249,115.8095,115.4758,115.7506,7564.0
2020-12-28 10:55:00,117.94,118.33,117.9,118.32,4534.0,115.7703,116.1531,115.731,116.1433,4534.0
2020-12-28 11:00:00,118.35,118.36,118.24,118.31,6646.0,116.1727,116.1825,116.0647,116.1334,6646.0
2020-12-28 11:05:00,118.25,118.55,118.2,118.55,4830.0,116.0745,116.369,116.0255,116.369,4830.0
2020-12-28 11:10:00,118.57,118.57,118.39,118.48,4533.0,116.3887,116.3887,116.212,116.3003,4533.0
2020-12-28 11:15:00,118.42,118.5,118.3,118.45,6591.0,116.2414,116.32,116.1236,116.2709,6591.0
2020-12-28 11:20:00,118.53,118.65,118.44,118.5,5919.0,116.3494,116.4672,116.2611,116.32,5919.0
2020-12-28 11:25:00,118.51,118.6,118.48,118.48,5116.0,116.3298,116.4181,116.3003,116.3003,5116.0
2020-12-28 11:30:00,118.51,118.51,118.33,118.36,4662.0,116.3298,116.3298,116.1531,116.1825,4662.0
2020-12-28 11:35:00,118.39,118.44,118.32,118.36,3637.0,116.212,116.2611,116.1433,116.1825,3637.0
2020-12-28 11:40:00,118.34,118.34,118.25,118.25,3225.0,116.1629,116.1629,116.0745,116.0745,3225.0
2020-12-28 11:45:00,118.28,118.28,117.85,117.92,3476.0,116.104,116.104,115.6819,115.7506,3476.0
2020-12-28 11:50:00,117.88,118.01,117.83,117.86,4216.0,115.7114,115.839,115.6623,115.6917,4216.0
2020-12-28 11:55:00,117.85,117.85,117.69,117.73,7245.0,115.6819,115.6819,115.5249,115.5641,7245.0
2020-12-28 12:00:00,117.73,117.8,117.66,117.76,3100.0,115.5641,115.6328,115.4954,115.5936,3100.0
2020-12-28 12:05:00,117.8,117.84,117.74,117.74,4369.0,115.6328,115.6721,115.5739,115.5739,4369.0
2020-12-28 12:10:00,117.73,117.89,117.71,117.84,2764.0,115.5641,115.7212,115.5445,115.6721,2764.0
2020-12-28 12:15:00,117.85,118.0,117.84,117.92,3735.0,115.6819,115.8291,115.6721,115.7506,3735.0
2020-12-28 12:20:00,117.92,118.03,117.88,117.88,2990.0,115.7506,115.8586,115.7114,115.7114,2990.0
2020-12-28 12:25:00,117.83,118.03,117.82,118.01,8509.0,115.6623,115.8586,115.6525,115.839,8509.0
2020-12-28 12:30:00,118.03,118.07,117.95,118.07,2105.0,115.8586,115.8979,115.7801,115.8979,2105.0
2020-12-28 12:35:00,118.08,118.18,118.08,118.17,2335.0,115.9077,116.0058,115.9077,115.996,2335.0
2020-12-28 12:40:00,118.18,118.18,118.02,118.14,2447.0,116.0058,116.0058,115.8488,115.9666,2447.0
2020-12-28 12:45:00,118.18,118.18,117.9,117.91,2816.0,116.0058,116.0058,115.731,115.7408,2816.0
2020-12-28 12:50:00,117.87,117.9,117.79,117.8,1300.0,115.7015,115.731,115.623,115.6328,1300.0
2020-12-28 12:55:00,117.76,117.76,117.59,117.62,3235.0,115.5936,115.5936,115.4267,115.4561,3235.0
2020-12-28 13:00:00,117.61,117.61,117.43,117.54,3800.0,115.4463,115.4463,115.2696,115.3776,3800.0
2020-12-28 13:05:00,117.56,117.66,117.52,117.62,4235.0,115.3972,115.4954,115.358,115.4561,4235.0
2020-12-28 13:10:00,117.61,117.63,117.55,117.6,2800.0,115.4463,115.466,115.3874,115.4365,2800.0
2020-12-28 13:15:00,117.58,117.59,117.5,117.57,3242.0,115.4169,115.4267,115.3383,115.4071,3242.0
2020-12-28 13:20:00,117.57,117.67,117.57,117.61,2659.0,115.4071,115.5052,115.4071,115.4463,2659.0
2020-12-28 13:25:00,117.62,117.8,117.62,117.8,2862.0,115.4561,115.6328,115.4561,115.6328,2862.0
2020-12-28 13:30:00,117.81,117.85,117.7,117.72,2408.0,115.6426,115.6819,115.5347,115.5543,2408.0
2020-12-28 13:35:00,117.74,117.95,117.74,117.93,5248.0,115.5739,115.7801,115.5739,115.7604,5248.0
2020-12-28 13:40:00,117.9,117.93,117.83,117.87,3996.0,115.731,115.7604,115.6623,115.7015,3996.0
2020-12-28 13:45:00,117.88,117.88,117.74,117.77,3150.0,115.7114,115.7114,115.5739,115.6034,3150.0
2020-12-28 13:50:00,117.76,117.82,117.68,117.76,4127.0,115.5936,115.6525,115.515,115.5936,4127.0
2020-12-28 13:55:00,117.76,117.76,117.56,117.62,3900.0,115.5936,115.5936,115.3972,115.4561,3900.0
2020-12-28 14:00:00,117.62,117.66,117.56,117.58,3383.0,115.4561,115.4954,115.3972,115.4169,3383.0
2020-12-28 14:05:00,117.59,117.65,117.54,117.61,2901.0,115.4267,115.4856,115.3776,115.4463,2901.0
2020-12-28 14:10:00,117.61,117.7,117.61,117.66,2780.0,115.4463,115.5347,115.4463,115.4954,2780.0
2020-12-28 14:15:00,117.63,117.8,117.63,117.8,6139.0,115.466,115.6328,115.466,115.6328,6139.0
2020-12-28 14:20:00,117.81,117.81,117.72,117.74,3665.0,115.6426,115.6426,115.5543,115.5739,3665.0
2020-12-28 14:25:00,117.72,117.78,117.68,117.72,7113.0,115.5543,115.6132,115.515,115.5543,7113.0
2020-12-28 14:30:00,117.76,117.78,117.7,117.75,3588.0,115.5936,115.6132,115.5347,115.5837,3588.0
2020-12-28 14:35:00,117.73,117.84,117.67,117.77,5118.0,115.5641,115.6721,115.5052,115.6034,5118.0
2020-12-28 14:40:00,117.81,117.94,117.81,117.89,3132.0,115.6426,115.7703,115.6426,115.7212,3132.0
2020-12-28 14:45:00,117.84,117.96,117.83,117.96,4000.0,115.6721,115.7899,115.6623,115.7899,4000.0
2020-12-28 14:50:00,117.98,118.04,117.98,117.98,4475.0,115.8095,115.8684,115.8095,115.8095,4475.0
2020-12-28 14:55:00,118.02,118.13,118.01,118.07,5368.0,115.8488,115.9568,115.839,115.8979,5368.0
2020-12-28 15:00:00,118.06,118.24,118.04,118.21,3800.0,115.888,116.0647,115.8684,116.0353,3800.0
2020-12-28 15:05:00,118.21,118.27,118.16,118.16,4423.0,116.0353,116.0942,115.9862,115.9862,4423.0
2020-12-28 15:10:00,118.18,118.25,118.12,118.14,5989.0,116.0058,116.0745,115.9469,115.9666,5989.0
2020-12-28 15:15:00,118.15,118.27,118.14,118.24,3600.0,115.9764,116.0942,115.9666,116.0647,3600.0
2020-12-28 15:20:00,118.24,118.24,118.12,118.21,10940.0,116.0647,116.0647,115.9469,116.0353,10940.0
2020-12-28 15:25:00,118.18,118.2,118.05,118.08,6230.0,116.0058,116.0255,115.8782,115.9077,6230.0
2020-12-28 15:30:00,118.05,118.11,117.98,117.98,6161.0,115.8782,115.9371,115.8095,115.8095,6161.0
2020-12-28 15:35:00,117.95,117.95,117.78,117.83,9201.0,115.7801,115.7801,115.6132,115.6623,9201.0
2020-12-28 15:40:00,117.79,118.02,117.79,117.95,5036.0,115.623,115.8488,115.623,115.7801,5036.0
2020-12-28 15:45:00,117.96,117.96,117.76,117.76,5874.0,115.7899,115.7899,115.5936,115.5936,5874.0
2020-12-28 15:50:00,117.81,117.87,117.72,117.76,17625.0,115.6426,115.7015,115.5543,115.5936,17625.0
2020-12-28 15:55:00,117.77,117.84,117.72,117.72,35459.0,115.6034,115.6721,115.5543,115.5543,35459.0
2020-12-29 09:30:00,118.92,119.07,118.3,118.7,19804.0,116.7322,116.8795,116.1236,116.5163,19804.0
2020-12-29 09:35:00,118.58,118.86,118.25,118.25,4717.0,116.3985,116.6733,116.0745,116.0745,4717.0
2020-12-29 09:40:00,118.23,118.3,117.91,117.98,4119.0,116.0549,116.1236,115.7408,115.8095,4119.0
2020-12-29 09:45:00,117.92,118.38,117.91,118.24,3619.0,115.7506,116.2022,115.7408,116.0647,3619.0
2020-12-29 09:50:00,118.22,118.25,117.6,117.6,8710.0,116.0451,116.0745,115.4365,115.4365,8710.0
2020-12-29 09:55:00,117.5,117.78,117.27,117.27,7134.0,115.3383,115.6132,115.1126,115.1126,7134.0
2020-12-29 10:00:00,117.16,117.67,117.09,117.58,2671.0,115.0046,115.5052,114.9359,115.4169,2671.0
2020-12-29 10:05:00,117.58,117.65,117.38,117.5,2080.0,115.4169,115.4856,115.2206,115.3383,2080.0
2020-12-29 10:10:00,117.52,117.52,116.7,116.92,7428.0,115.358,115.358,114.5531,114.769,7428.0
2020-12-29 10:15:00,116.92,116.93,116.57,116.78,6415.0,114.769,114.7788,114.4255,114.6316,6415.0
2020-12-29 10:20:00,116.84,117.27,116.84,117.05,5860.0,114.6905,115.1126,114.6905,114.8966,5860.0
2020-12-29 10:25:00,116.98,117.13,116.91,116.96,6146.0,114.8279,114.9752,114.7592,114.8083,6146.0
2020-12-29 10:30:00,116.93,117.16,116.9,117.09,5860.0,114.7788,115.0046,114.7494,114.9359,5860.0
2020-12-29 10:35:00,117.13,117.16,116.94,117.02,15423.0,114.9752,115.0046,114.7886,114.8672,15423.0
2020-12-29 10:40:00,117.06,117.6,117.02,117.51,11277.0,114.9064,115.4365,114.8672,115.3482,11277.0
2020-12-29 10:45:00,117.54,117.56,117.3,117.36,2585.0,115.3776,115.3972,115.142,115.2009,2585.0
2020-12-29 10:50:00,117.31,117.31,117.15,117.26,5490.0,115.1518,115.1518,114.9948,115.1028,5490.0
2020-12-29 10:55:00,117.33,117.45,117.15,117.19,7470.0,115.1715,115.2893,114.9948,115.0341,7470.0
2020-12-29 11:00:00,117.33,117.49,117.14,117.46,5685.0,115.1715,115.3285,114.985,115.2991,5685.0
2020-12-29 11:05:00,117.44,117.54,117.26,117.52,1734.0,115.2795,115.3776,115.1028,115.358,1734.0
2020-12-29 11:10:00,117.5,117.58,117.4,117.4,2737.0,115.3383,115.4169,115.2402,115.2402,2737.0
2020-12-29 11:15:00,117.32,117.32,117.12,117.18,2651.0,115.1617,115.1617,114.9653,115.0242,2651.0
2020-12-29 11:20:00,117.16,117.16,116.96,117.05,4505.0,115.0046,115.0046,114.8083,114.8966,4505.0
2020-12-29 11:25:00,117.07,117.32,117.07,117.25,2066.0,114.9163,115.1617,114.9163,115.0929,2066.0
2020-12-29 11:30:00,117.38,117.39,117.2,117.23,4309.0,115.2206,115.2304,115.0439,115.0733,4309.0
2020-12-29 11:35:00,117.26,117.39,117.22,117.33,3020.0,115.1028,115.2304,115.0635,115.1715,3020.0
2020-12-29 11:40:00,117.38,117.38,117.14,117.14,3488.0,115.2206,115.2206,114.985,114.985,3488.0
2020-12-29 11:45:00,117.19,117.22,116.89,117.07,2954.0,115.0341,115.0635,114.7396,114.9163,2954.0
2020-12-29 11:50:00,117.12,117.12,116.91,116.91,1801.0,114.9653,114.9653,114.7592,114.7592,1801.0
2020-12-29 11:55:00,116.85,116.87,116.78,116.87,3217.0,114.7003,114.7199,114.6316,114.7199,3217.0
2020-12-29 12:00:00,116.86,116.88,116.66,116.83,5037.0,114.7101,114.7298,114.5138,114.6807,5037.0
2020-12-29 12:05:00,116.82,116.9,116.78,116.9,2533.0,114.6709,114.7494,114.6316,114.7494,2533.0
2020-12-29 12:10:00,116.92,116.92,116.67,116.74,1900.0,114.769,114.769,114.5236,114.5923,1900.0
2020-12-29 12:15:00,116.75,116.76,116.52,116.53,2588.0,114.6021,114.612,114.3764,114.3862,2588.0
2020-12-29 12:20:00,116.59,116.61,116.45,116.57,2665.0,114.4451,114.4647,114.3077,114.4255,2665.0
2020-12-29 12:25:00,116.58,116.84,116.58,116.84,3354.0,114.4353,114.6905,114.4353,114.6905,3354.0
2020-12-29 12:30:00,116.77,116.78,116.52,116.75,4188.0,114.6218,114.6316,114.3764,114.6021,4188.0
2020-12-29 12:35:00,116.78,116.85,116.71,116.71,1900.0,114.6316,114.7003,114.5629,114.5629,1900.0
2020-12-29 12:40:00,116.63,116.72,116.54,116.69,4146.0,114.4844,114.5727,114.396,114.5432,4146.0
2020-12-29 12:45:00,116.65,116.66,116.44,116.47,2083.0,114.504,114.5138,114.2978,114.3273,2083.0
2020-12-29 12:50:00,116.46,116.57,116.42,116.54,3584.0,114.3175,114.4255,114.2782,114.396,3584.0
2020-12-29 12:55:00,116.52,116.74,116.4,116.74,3195.0,114.3764,114.5923,114.2586,114.5923,3195.0
2020-12-29 13:00:00,116.67,116.72,116.6,116.69,3825.0,114.5236,114.5727,114.4549,114.5432,3825.0
2020-12-29 13:05:00,116.7,116.7,116.61,116.68,1771.0,114.5531,114.5531,114.4647,114.5334,1771.0
2020-12-29 13:10:00,116.73,116.86,116.68,116.81,1900.0,114.5825,114.7101,114.5334,114.661,1900.0
2020-12-29 13:15:00,116.84,116.88,116.76,116.88,3601.0,114.6905,114.7298,114.612,114.7298,3601.0
2020-12-29 13:20:00,116.95,116.99,116.93,116.96,2400.0,114.7985,114.8377,114.7788,114.8083,2400.0
2020-12-29 13:25:00,116.93,117.01,116.86,117.01,3341.0,114.7788,114.8574,114.7101,114.8574,3341.0
2020-12-29 13:30:00,116.99,117.06,116.98,117.03,2827.0,114.8377,114.9064,114.8279,114.877,2827.0
2020-12-29 13:35:00,117.12,117.12,116.96,116.98,3548.0,114.9653,114.9653,114.8083,114.8279,3548.0
2020-12-29 13:40:00,116.95,117.01,116.93,117.01,1759.0,114.7985,114.8574,114.7788,114.8574,1759.0
2020-12-29 13:45:00,117.05,117.14,117.05,117.14,8225.0,114.8966,114.985,114.8966,114.985,8225.0
2020-12-29 13:50:00,117.14,117.2,117.04,117.17,12247.0,114.985,115.0439,114.8868,115.0144,12247.0
2020-12-29 13:55:00,117.15,117.27,117.1,117.26,4775.0,114.9948,115.1126,114.9457,115.1028,4775.0
2020-12-29 14:00:00,117.24,117.27,117.05,117.07,2877.0,115.0831,115.1126,114.8966,114.9163,2877.0
2020-12-29 14:05:00,117.08,117.09,116.96,116.96,1790.0,114.9261,114.9359,114.8083,114.8083,1790.0
2020-12-29 14:10:00,116.96,117.0,116.91,116.93,2821.0,114.8083,114.8475,114.7592,114.7788,2821.0
2020-12-29 14:15:00,116.95,117.0,116.92,116.95,1600.0,114.7985,114.8475,114.769,114.7985,1600.0
2020-12-29 14:20:00,116.93,116.99,116.93,116.97,2687.0,114.7788,114.8377,114.7788,114.8181,2687.0
2020-12-29 14:25:00,116.94,116.96,116.86,116.88,5600.0,114.7886,114.8083,114.7101,114.7298,5600.0
2020-12-29 14:30:00,116.87,116.87,116.81,116.81,1525.0,114.7199,114.7199,114.661,114.661,1525.0
2020-12-29 14:35:00,116.8,116.86,116.69,116.86,5549.0,114.6512,114.7101,114.5432,114.7101,5549.0
2020-12-29 14:40:00,116.87,116.98,116.84,116.96,3600.0,114.7199,114.8279,114.6905,114.8083,3600.0
2020-12-29 14:45:00,116.98,117.12,116.95,117.11,5910.0,114.8279,114.9653,114.7985,114.9555,5910.0
2020-12-29 14:50:00,117.12,117.18,116.94,117.04,3530.0,114.9653,115.0242,114.7886,114.8868,3530.0
2020-12-29 14:55:00,117.05,117.07,117.0,117.07,1300.0,114.8966,114.9163,114.8475,114.9163,1300.0
2020-12-29 15:00:00,117.06,117.12,116.94,116.99,1600.0,114.9064,114.9653,114.7886,114.8377,1600.0
2020-12-29 15:05:00,116.96,116.97,116.8,116.85,11079.0,114.8083,114.8181,114.6512,114.7003,11079.0
2020-12-29 15:10:00,116.86,117.07,116.86,117.06,1778.0,114.7101,114.9163,114.7101,114.9064,1778.0
2020-12-29 15:15:00,117.09,117.12,116.99,117.12,3800.0,114.9359,114.9653,114.8377,114.9653,3800.0
2020-12-29 15:20:00,117.14,117.35,117.11,117.33,6990.0,114.985,115.1911,114.9555,115.1715,6990.0
2020-12-29 15:25:00,117.33,117.37,117.24,117.37,16169.0,115.1715,115.2107,115.0831,115.2107,16169.0
2020-12-29 15:30:00,117.36,117.41,117.21,117.31,12518.0,115.2009,115.25,115.0537,115.1518,12518.0
2020-12-29 15:35:00,117.32,117.47,117.3,117.46,18690.0,115.1617,115.3089,115.142,115.2991,18690.0
2020-12-29 15:40:00,117.46,117.46,117.35,117.42,13466.0,115.2991,115.2991,115.1911,115.2598,13466.0
2020-12-29 15:45:00,117.46,117.48,117.36,117.36,13857.0,115.2991,115.3187,115.2009,115.2009,13857.0
2020-12-29 15:50:00,117.34,117.45,117.23,117.31,39670.0,115.1813,115.2893,115.0733,115.1518,39670.0
2020-12-29 15:55:00,117.34,117.43,116.96,116.99,111196.0,115.1813,115.2696,114.8083,114.8377,111196.0
2020-12-30 09:30:00,118.2,119.22,118.01,118.83,17268.0,116.0255,117.0267,115.839,116.6439,17268.0
2020-12-30 09:35:00,119.0,119.56,118.99,119.28,6564.0,116.8108,117.3604,116.8009,117.0856,6564.0
2020-12-30 09:40:00,119.21,119.39,119.21,119.37,1150.0,117.0169,117.1936,117.0169,117.1739,1150.0
2020-12-30 09:45:00,119.4,119.4,119.05,119.24,5313.0,117.2034,117.2034,116.8598,117.0463,5313.0
2020-12-30 09:50:00,119.28,119.63,119.2,119.55,12920.0,117.0856,117.4292,117.0071,117.3506,12920.0
2020-12-30 09:55:00,119.61,119.85,119.52,119.84,5750.0,117.4095,117.6451,117.3212,117.6353,5750.0
2020-12-30 10:00:00,119.71,119.85,119.67,119.75,6831.0,117.5077,117.6451,117.4684,117.547,6831.0
2020-12-30 10:05:00,119.76,119.99,119.75,119.76,6418.0,117.5568,117.7825,117.547,117.5568,6418.0
2020-12-30 10:10:00,119.79,119.99,119.54,119.54,5365.0,117.5862,117.7825,117.3408,117.3408,5365.0
2020-12-30 10:15:00,119.55,119.69,119.51,119.61,6153.0,117.3506,117.4881,117.3114,117.4095,6153.0
2020-12-30 10:20:00,119.67,120.22,119.67,120.2,12390.0,117.4684,118.0083,117.4684,117.9887,12390.0
2020-12-30 10:25:00,120.29,120.47,120.26,120.4,4592.0,118.077,118.2537,118.0476,118.185,4592.0
2020-12-30 10:30:00,120.47,120.5,120.1,120.14,5593.0,118.2537,118.2832,117.8905,117.9298,5593.0
2020-12-30 10:35:00,120.09,120.1,119.63,119.69,3373.0,117.8807,117.8905,117.4292,117.4881,3373.0
2020-12-30 10:40:00,119.66,120.0,119.66,119.79,6859.0,117.4586,117.7924,117.4586,117.5862,6859.0
2020-12-30 10:45:00,119.81,119.9,119.8,119.87,4469.0,117.6059,117.6942,117.596,117.6647,4469.0
2020-12-30 10:50:00,119.87,119.89,119.73,119.76,14816.0,117.6647,117.6844,117.5273,117.5568,14816.0
2020-12-30 10:55:00,119.78,119.81,119.66,119.76,6275.0,117.5764,117.6059,117.4586,117.5568,6275.0
2020-12-30 11:00:00,119.76,119.82,119.65,119.78,6202.0,117.5568,117.6157,117.4488,117.5764,6202.0
2020-12-30 11:05:00,119.8,120.18,119.78,120.16,13600.0,117.596,117.969,117.5764,117.9494,13600.0
2020-12-30 11:10:00,120.16,120.29,120.09,120.25,3715.0,117.9494,118.077,117.8807,118.0378,3715.0
2020-12-30 11:15:00,120.26,120.26,120.01,120.01,4367.0,118.0476,118.0476,117.8022,117.8022,4367.0
2020-12-30 11:20:00,120.05,120.08,119.97,119.98,2299.0,117.8414,117.8709,117.7629,117.7727,2299.0
2020-12-30 11:25:00,120.01,120.14,120.01,120.1,3712.0,117.8022,117.9298,117.8022,117.8905,3712.0
2020-12-30 11:30:00,120.13,120.16,120.03,120.03,3001.0,117.92,117.9494,117.8218,117.8218,3001.0
2020-12-30 11:35:00,120.04,120.25,119.95,119.95,3543.0,117.8316,118.0378,117.7433,117.7433,3543.0
2020-12-30 11:40:00,120.03,120.03,119.81,119.84,2366.0,117.8218,117.8218,117.6059,117.6353,2366.0
2020-12-30 11:45:00,119.84,119.94,119.84,119.91,7180.0,117.6353,117.7335,117.6353,117.704,7180.0
2020-12-30 11:50:00,119.91,120.09,119.91,120.09,3900.0,117.704,117.8807,117.704,117.8807,3900.0
2020-12-30 11:55:00,120.09,120.19,120.02,120.04,6363.0,117.8807,117.9789,117.812,117.8316,6363.0
2020-12-30 12:00:00,120.06,120.07,120.04,120.07,952.0,117.8513,117.8611,117.8316,117.8611,952.0
2020-12-30 12:05:00,120.07,120.08,120.03,120.03,4676.0,117.8611,117.8709,117.8218,117.8218,4676.0
2020-12-30 12:10:00,120.01,120.01,119.9,119.93,8123.0,117.8022,117.8022,117.6942,117.7236,8123.0
2020-12-30 12:15:00,119.94,119.97,119.9,119.93,4941.0,117.7335,117.7629,117.6942,117.7236,4941.0
2020-12-30 12:20:00,119.91,119.96,119.85,119.88,2249.0,117.704,117.7531,117.6451,117.6746,2249.0
2020-12-30 12:25:00,119.87,119.89,119.8,119.84,2525.0,117.6647,117.6844,117.596,117.6353,2525.0
2020-12-30 12:30:00,119.86,119.89,119.75,119.75,7908.0,117.6549,117.6844,117.547,117.547,7908.0
2020-12-30 12:35:00,119.79,119.84,119.76,119.82,2218.0,117.5862,117.6353,117.5568,117.6157,2218.0
2020-12-30 12:40:00,119.83,120.01,119.83,120.01,6110.0,117.6255,117.8022,117.6255,117.8022,6110.0
2020-12-30 12:45:00,120.03,120.17,120.03,120.14,3289.0,117.8218,117.9592,117.8218,117.9298,3289.0
2020-12-30 12:50:00,120.17,120.17,120.11,120.14,2400.0,117.9592,117.9592,117.9003,117.9298,2400.0
2020-12-30 12:55:00,120.16,120.42,120.14,120.39,4918.0,117.9494,118.2046,117.9298,118.1752,4918.0
2020-12-30 13:00:00,120.39,120.62,120.39,120.62,4498.0,118.1752,118.4009,118.1752,118.4009,4498.0
2020-12-30 13:05:00,120.56,120.61,120.47,120.49,4519.0,118.3421,118.3911,118.2537,118.2733,4519.0
2020-12-30 13:10:00,120.45,120.46,120.43,120.46,600.0,118.2341,118.2439,118.2144,118.2439,600.0
2020-12-30 13:15:00,120.44,120.47,120.28,120.3,7042.0,118.2243,118.2537,118.0672,118.0868,7042.0
2020-12-30 13:20:00,120.31,120.38,120.25,120.38,13139.0,118.0967,118.1654,118.0378,118.1654,13139.0
2020-12-30 13:25:00,120.37,120.38,120.12,120.12,1630.0,118.1555,118.1654,117.9101,117.9101,1630.0
2020-12-30 13:30:00,120.12,120.15,120.06,120.08,1576.0,117.9101,117.9396,117.8513,117.8709,1576.0
2020-12-30 13:35:00,120.08,120.21,120.07,120.12,4300.0,117.8709,117.9985,117.8611,117.9101,4300.0
2020-12-30 13:40:00,120.11,120.18,120.1,120.18,2201.0,117.9003,117.969,117.8905,117.969,2201.0
2020-12-30 13:45:00,120.14,120.14,120.05,120.05,2665.0,117.9298,117.9298,117.8414,117.8414,2665.0
2020-12-30 13:50:00,120.07,120.09,120.0,120.06,6310.0,117.8611,117.8807,117.7924,117.8513,6310.0
2020-12-30 13:55:00,120.09,120.15,120.01,120.01,2501.0,117.8807,117.9396,117.8022,117.8022,2501.0
2020-12-30 14:00:00,120.02,120.1,120.0,120.1,3653.0,117.812,117.8905,117.7924,117.8905,3653.0
2020-12-30 14:05:00,120.12,120.45,120.12,120.42,11678.0,117.9101,118.2341,117.9101,118.2046,11678.0
2020-12-30 14:10:00,120.45,120.48,120.39,120.48,13757.0,118.2341,118.2635,118.1752,118.2635,13757.0
2020-12-30 14:15:00,120.43,120.59,120.37,120.58,4250.0,118.2144,118.3715,118.1555,118.3617,4250.0
2020-12-30 14:20:00,120.52,120.63,120.52,120.61,2412.0,118.3028,118.4108,118.3028,118.3911,2412.0
2020-12-30 14:25:00,120.61,120.69,120.58,120.62,8553.0,118.3911,118.4697,118.3617,118.4009,8553.0
2020-12-30 14:30:00,120.64,120.67,120.41,120.41,2959.0,118.4206,118.45,118.1948,118.1948,2959.0
2020-12-30 14:35:00,120.37,120.41,120.33,120.35,1303.0,118.1555,118.1948,118.1163,118.1359,1303.0
2020-12-30 14:40:00,120.35,120.37,120.3,120.3,1883.0,118.1359,118.1555,118.0868,118.0868,1883.0
2020-12-30 14:45:00,120.3,120.32,120.28,120.32,1289.0,118.0868,118.1065,118.0672,118.1065,1289.0
2020-12-30 14:50:00,120.27,120.3,120.11,120.17,6392.0,118.0574,118.0868,117.9003,117.9592,6392.0
2020-12-30 14:55:00,120.11,120.13,120.09,120.1,1576.0,117.9003,117.92,117.8807,117.8905,1576.0
2020-12-30 15:00:00,120.11,120.11,120.0,120.02,6643.0,117.9003,117.9003,117.7924,117.812,6643.0
2020-12-30 15:05:00,120.03,120.09,120.0,120.08,5098.0,117.8218,117.8807,117.7924,117.8709,5098.0
2020-12-30 15:10:00,120.05,120.09,120.0,120.03,3463.0,117.8414,117.8807,117.7924,117.8218,3463.0
2020-12-30 15:15:00,120.02,120.05,120.0,120.0,13298.0,117.812,117.8414,117.7924,117.7924,13298.0
2020-12-30 15:20:00,120.01,120.16,120.0,120.16,18549.0,117.8022,117.9494,117.7924,117.9494,18549.0
2020-12-30 15:25:00,120.23,120.31,120.17,120.31,2804.0,118.0181,118.0967,117.9592,118.0967,2804.0
2020-12-30 15:30:00,120.31,120.32,120.22,120.23,2252.0,118.0967,118.1065,118.0083,118.0181,2252.0
2020-12-30 15:35:00,120.27,120.39,120.27,120.39,2768.0,118.0574,118.1752,118.0574,118.1752,2768.0
2020-12-30 15:40:00,120.4,120.45,120.38,120.44,3908.0,118.185,118.2341,118.1654,118.2243,3908.0
2020-12-30 15:45:00,120.47,120.5,120.3,120.39,7464.0,118.2537,118.2832,118.0868,118.1752,7464.0
2020-12-30 15:50:00,120.41,120.72,120.39,120.56,13203.0,118.1948,118.4991,118.1752,118.3421,13203.0
2020-12-30 15:55:00,120.52,120.57,120.27,120.29,30165.0,118.3028,118.3519,118.0574,118.077,30165.0
2020-12-31 09:30:00,119.92,120.71,119.54,119.77,13387.0,117.7138,118.4893,117.3408,117.5666,13387.0
2020-12-31 09:35:00,119.7,119.7,118.76,119.07,5627.0,117.4979,117.4979,116.5752,116.8795,5627.0
2020-12-31 09:40:00,119.06,119.07,118.5,118.64,7873.0,116.8696,116.8795,116.32,116.4574,7873.0
2020-12-31 09:45:00,118.66,119.02,118.6,118.82,5943.0,116.477,116.8304,116.4181,116.6341,5943.0
2020-12-31 09:50:00,118.75,119.17,118.37,119.17,5897.0,116.5654,116.9776,116.1923,116.9776,5897.0
2020-12-31 09:55:00,119.01,119.06,118.81,118.94,4376.0,116.8206,116.8696,116.6242,116.7519,4376.0
2020-12-31 10:00:00,118.9,119.15,118.86,119.1,3492.0,116.7126,116.958,116.6733,116.9089,3492.0
2020-12-31 10:05:00,119.19,119.24,118.81,118.85,4750.0,116.9973,117.0463,116.6242,116.6635,4750.0
2020-12-31 10:10:00,118.86,118.86,118.39,118.58,5061.0,116.6733,116.6733,116.212,116.3985,5061.0
2020-12-31 10:15:00,118.59,118.93,118.59,118.93,3660.0,116.4083,116.742,116.4083,116.742,3660.0
2020-12-31 10:20:00,118.88,119.02,118.8,118.89,2171.0,116.693,116.8304,116.6144,116.7028,2171.0
2020-12-31 10:25:00,118.94,119.07,118.87,118.99,5006.0,116.7519,116.8795,116.6831,116.8009,5006.0
2020-12-31 10:30:00,119.1,119.55,119.1,119.5,3523.0,116.9089,117.3506,116.9089,117.3016,3523.0
2020-12-31 10:35:00,119.59,119.75,119.49,119.65,1800.0,117.3899,117.547,117.2917,117.4488,1800.0
2020-12-31 10:40:00,119.76,119.84,119.76,119.77,2100.0,117.5568,117.6353,117.5568,117.5666,2100.0
2020-12-31 10:45:00,119.73,119.75,119.55,119.55,5785.0,117.5273,117.547,117.3506,117.3506,5785.0
2020-12-31 10:50:00,119.52,119.54,119.32,119.49,3931.0,117.3212,117.3408,117.1249,117.2917,3931.0
2020-12-31 10:55:00,119.52,119.65,119.51,119.53,1901.0,117.3212,117.4488,117.3114,117.331,1901.0
2020-12-31 11:00:00,119.55,119.55,119.32,119.36,1921.0,117.3506,117.3506,117.1249,117.1641,1921.0
2020-12-31 11:05:00,119.35,119.37,119.12,119.14,1698.0,117.1543,117.1739,116.9285,116.9482,1698.0
2020-12-31 11:10:00,119.07,119.17,118.96,119.13,2002.0,116.8795,116.9776,116.7715,116.9384,2002.0
2020-12-31 11:15:00,119.16,119.2,119.0,119.03,2559.0,116.9678,117.0071,116.8108,116.8402,2559.0
2020-12-31 11:20:00,119.06,119.24,119.02,119.22,4077.0,116.8696,117.0463,116.8304,117.0267,4077.0
2020-12-31 11:25:00,119.21,119.21,119.0,119.03,4107.0,117.0169,117.0169,116.8108,116.8402,4107.0
2020-12-31 11:30:00,118.98,119.12,118.9,119.12,2909.0,116.7911,116.9285,116.7126,116.9285,2909.0
2020-12-31 11:35:00,119.12,119.14,118.87,118.88,3391.0,116.9285,116.9482,116.6831,116.693,3391.0
2020-12-31 11:40:00,118.82,118.96,118.74,118.96,2766.0,116.6341,116.7715,116.5555,116.7715,2766.0
2020-12-31 11:45:00,118.96,118.96,118.84,118.91,1300.0,116.7715,116.7715,116.6537,116.7224,1300.0
2020-12-31 11:50:00,118.89,118.89,118.68,118.83,3465.0,116.7028,116.7028,116.4966,116.6439,3465.0
2020-12-31 11:55:00,118.83,118.92,118.75,118.92,2371.0,116.6439,116.7322,116.5654,116.7322,2371.0
2020-12-31 12:00:00,118.91,118.98,118.77,118.98,2387.0,116.7224,116.7911,116.585,116.7911,2387.0
2020-12-31 12:05:00,119.07,119.15,119.03,119.09,10154.0,116.8795,116.958,116.8402,116.8991,10154.0
2020-12-31 12:10:00,119.04,119.12,119.01,119.09,8140.0,116.85,116.9285,116.8206,116.8991,8140.0
2020-12-31 12:15:00,119.09,119.19,119.06,119.19,3193.0,116.8991,116.9973,116.8696,116.9973,3193.0
2020-12-31 12:20:00,119.15,119.21,119.07,119.16,3814.0,116.958,117.0169,116.8795,116.9678,3814.0
2020-12-31 12:25:00,119.19,119.3,119.09,119.17,5640.0,116.9973,117.1052,116.8991,116.9776,5640.0
2020-12-31 12:30:00,119.21,119.23,119.15,119.2,3587.0,117.0169,117.0365,116.958,117.0071,3587.0
2020-12-31 12:35:00,119.19,119.2,119.09,119.2,4508.0,116.9973,117.0071,116.8991,117.0071,4508.0
2020-12-31 12:40:00,119.18,119.27,119.15,119.26,3193.0,116.9874,117.0758,116.958,117.066,3193.0
2020-12-31 12:45:00,119.29,119.53,119.28,119.48,1200.0,117.0954,117.331,117.0856,117.2819,1200.0
2020-12-31 12:50:00,119.47,119.48,119.41,119.48,4773.0,117.2721,117.2819,117.2132,117.2819,4773.0
2020-12-31 12:55:00,119.43,119.59,119.42,119.59,2900.0,117.2328,117.3899,117.223,117.3899,2900.0
2020-12-31 13:00:00,119.56,119.58,119.51,119.58,1144.0,117.3604,117.3801,117.3114,117.3801,1144.0
2020-12-31 13:05:00,119.58,119.58,119.35,119.35,2657.0,117.3801,117.3801,117.1543,117.1543,2657.0
2020-12-31 13:10:00,119.4,119.54,119.39,119.54,2304.0,117.2034,117.3408,117.1936,117.3408,2304.0
2020-12-31 13:15:00,119.56,119.6,119.48,119.54,2681.0,117.3604,117.3997,117.2819,117.3408,2681.0
2020-12-31 13:20:00,119.53,119.54,119.35,119.38,3529.0,117.331,117.3408,117.1543,117.1838,3529.0
2020-12-31 13:25:00,119.36,119.46,119.36,119.43,3446.0,117.1641,117.2623,117.1641,117.2328,3446.0
2020-12-31 13:30:00,119.42,119.55,119.42,119.5,1671.0,117.223,117.3506,117.223,117.3016,1671.0
2020-12-31 13:35:00,119.53,119.59,119.41,119.41,2216.0,117.331,117.3899,117.2132,117.2132,2216.0
2020-12-31 13:40:00,119.41,119.42,119.34,119.36,2425.0,117.2132,117.223,117.1445,117.1641,2425.0
2020-12-31 13:45:00,119.38,119.46,119.38,119.4,1700.0,117.1838,117.2623,117.1838,117.2034,1700.0
2020-12-31 13:50:00,119.42,119.48,119.31,119.38,2311.0,117.223,117.2819,117.115,117.1838,2311.0
2020-12-31 13:55:00,119.37,119.48,119.36,119.41,6210.0,117.1739,117.2819,117.1641,117.2132,6210.0
2020-12-31 14:00:00,119.41,119.41,119.32,119.36,1740.0,117.2132,117.2132,117.1249,117.1641,1740.0
2020-12-31 14:05:00,119.37,119.37,119.24,119.32,2650.0,117.1739,117.1739,117.0463,117.1249,2650.0
2020-12-31 14:10:00,119.27,119.35,119.27,119.35,2300.0,117.0758,117.1543,117.0758,117.1543,2300.0
2020-12-31 14:15:00,119.38,119.48,119.37,119.46,2857.0,117.1838,117.2819,117.1739,117.2623,2857.0
2020-12-31 14:20:00,119.49,119.85,119.48,119.79,3148.0,117.2917,117.6451,117.2819,117.5862,3148.0
2020-12-31 14:25:00,119.8,119.83,119.64,119.65,2006.0,117.596,117.6255,117.439,117.4488,2006.0
2020-12-31 14:30:00,119.68,119.88,119.68,119.88,3738.0,117.4782,117.6746,117.4782,117.6746,3738.0
2020-12-31 14:35:00,119.91,119.92,119.77,119.85,2030.0,117.704,117.7138,117.5666,117.6451,2030.0
2020-12-31 14:40:00,119.88,119.9,119.85,119.89,2100.0,117.6746,117.6942,117.6451,117.6844,2100.0
2020-12-31 14:45:00,119.9,119.9,119.73,119.8,2708.0,117.6942,117.6942,117.5273,117.596,2708.0
2020-12-31 14:50:00,119.81,119.83,119.65,119.69,5381.0,117.6059,117.6255,117.4488,117.4881,5381.0
2020-12-31 14:55:00,119.77,119.79,119.62,119.65,2006.0,117.5666,117.5862,117.4193,117.4488,2006.0
2020-12-31 15:00:00,119.64,119.7,119.64,119.7,5449.0,117.439,117.4979,117.439,117.4979,5449.0
2020-12-31 15:05:00,119.72,119.83,119.72,119.79,2881.0,117.5175,117.6255,117.5175,117.5862,2881.0
2020-12-31 15:10:00,119.76,119.93,119.74,119.85,4174.0,117.5568,117.7236,117.5371,117.6451,4174.0
2020-12-31 15:15:00,119.88,119.9,119.68,119.72,3266.0,117.6746,117.6942,117.4782,117.5175,3266.0
2020-12-31 15:20:00,119.73,119.8,119.7,119.8,3631.0,117.5273,117.596,117.4979,117.596,3631.0
2020-12-31 15:25:00,119.81,119.9,119.78,119.81,2649.0,117.6059,117.6942,117.5764,117.6059,2649.0
2020-12-31 15:30:00,119.81,119.81,119.66,119.76,4800.0,117.6059,117.6059,117.4586,117.5568,4800.0
2020-12-31 15:35:00,119.75,119.89,119.73,119.86,12498.0,117.547,117.6844,117.5273,117.6549,12498.0
2020-12-31 15:40:00,119.88,120.02,119.75,119.98,10301.0,117.6746,117.812,117.547,117.7727,10301.0
2020-12-31 15:45:00,120.0,120.02,119.79,119.82,8688.0,117.7924,117.812,117.5862,117.6157,8688.0
2020-12-31 15:50:00,119.83,120.13,119.75,119.82,31069.0,117.6255,117.92,117.547,117.6157,31069.0
2020-12-31 15:55:00,119.84,120.02,119.72,119.89,38949.0,117.6353,117.812,117.5175,117.6844,38949.0
2021-01-04 09:30:00,121.6,122.17,120.51,122.17,64858.0,119.3629,119.9224,118.293,119.9224,64858.0
2021-01-04 09:35:00,122.04,122.33,121.63,122.04,12407.0,119.7948,120.0795,119.3924,119.7948,12407.0
2021-01-04 09:40:00,122.13,122.75,121.74,122.65,18585.0,119.8832,120.4918,119.5003,120.3936,18585.0
2021-01-04 09:45:00,122.76,123.45,122.72,123.07,13664.0,120.5016,121.1789,120.4623,120.8059,13664.0
2021-01-04 09:50:00,123.16,123.19,122.36,122.6,22538.0,120.8942,120.9237,120.1089,120.3445,22538.0
2021-01-04 09:55:00,122.55,122.8,122.29,122.34,12626.0,120.2954,120.5408,120.0402,120.0893,12626.0
2021-01-04 10:00:00,122.5,122.5,121.99,122.14,24845.0,120.2464,120.2464,119.7457,119.893,24845.0
2021-01-04 10:05:00,122.16,122.35,121.95,122.12,10102.0,119.9126,120.0991,119.7065,119.8734,10102.0
2021-01-04 10:10:00,122.02,122.38,121.83,122.31,10468.0,119.7752,120.1286,119.5887,120.0599,10468.0
2021-01-04 10:15:00,122.32,122.52,122.24,122.44,12133.0,120.0697,120.266,119.9911,120.1875,12133.0
2021-01-04 10:20:00,122.4,122.64,122.3,122.48,14182.0,120.1482,120.3838,120.05,120.2267,14182.0
2021-01-04 10:25:00,122.48,122.6,122.24,122.24,15857.0,120.2267,120.3445,119.9911,119.9911,15857.0
2021-01-04 10:30:00,122.23,122.28,121.95,121.95,8921.0,119.9813,120.0304,119.7065,119.7065,8921.0
2021-01-04 10:35:00,121.96,121.99,121.33,121.33,14978.0,119.7163,119.7457,119.0979,119.0979,14978.0
2021-01-04 10:40:00,121.33,121.73,121.32,121.64,10665.0,119.0979,119.4905,119.0881,119.4022,10665.0
2021-01-04 10:45:00,121.5,121.5,121.02,121.13,15640.0,119.2648,119.2648,118.7936,118.9016,15640.0
2021-01-04 10:50:00,121.17,121.46,120.75,120.83,49260.0,118.9408,119.2255,118.5286,118.6071,49260.0
2021-01-04 10:55:00,120.81,120.81,119.9,119.93,13308.0,118.5875,118.5875,117.6942,117.7236,13308.0
2021-01-04 11:00:00,119.74,120.15,119.41,119.55,5885.0,117.5371,117.9396,117.2132,117.3506,5885.0
2021-01-04 11:05:00,119.63,119.71,119.15,119.19,14024.0,117.4292,117.5077,116.958,116.9973,14024.0
2021-01-04 11:10:00,119.02,119.86,118.94,119.86,5395.0,116.8304,117.6549,116.7519,117.6549,5395.0
2021-01-04 11:15:00,119.93,120.22,119.8,120.22,4760.0,117.7236,118.0083,117.596,118.0083,4760.0
2021-01-04 11:20:00,120.25,120.26,119.99,119.99,4838.0,118.0378,118.0476,117.7825,117.7825,4838.0
2021-01-04 11:25:00,119.91,120.16,119.91,120.09,3665.0,117.704,117.9494,117.704,117.8807,3665.0
2021-01-04 11:30:00,119.96,120.02,119.78,120.01,2400.0,117.7531,117.812,117.5764,117.8022,2400.0
2021-01-04 11:35:00,119.77,119.93,119.69,119.92,1954.0,117.5666,117.7236,117.4881,117.7138,1954.0
2021-01-04 11:40:00,119.82,119.83,119.5,119.52,2915.0,117.6157,117.6255,117.3016,117.3212,2915.0
2021-01-04 11:45:00,119.57,119.64,119.42,119.42,3444.0,117.3703,117.439,117.223,117.223,3444.0
2021-01-04 11:50:00,119.42,119.58,119.35,119.38,4409.0,117.223,117.3801,117.1543,117.1838,4409.0
2021-01-04 11:55:00,119.19,119.26,118.79,118.88,3436.0,116.9973,117.066,116.6046,116.693,3436.0
2021-01-04 12:00:00,118.97,119.14,118.54,118.54,2900.0,116.7813,116.9482,116.3592,116.3592,2900.0
2021-01-04 12:05:00,118.61,118.94,118.36,118.36,4812.0,116.4279,116.7519,116.1825,116.1825,4812.0
2021-01-04 12:10:00,118.44,118.53,118.23,118.27,4741.0,116.2611,116.3494,116.0549,116.0942,4741.0
2021-01-04 12:15:00,118.25,118.67,118.1,118.57,5354.0,116.0745,116.4868,115.9273,116.3887,5354.0
2021-01-04 12:20:00,118.54,118.86,118.45,118.86,4898.0,116.3592,116.6733,116.2709,116.6733,4898.0
2021-01-04 12:25:00,118.71,118.88,118.71,118.88,5129.0,116.5261,116.693,116.5261,116.693,5129.0
2021-01-04 12:30:00,118.84,118.94,118.59,118.94,2986.0,116.6537,116.7519,116.4083,116.7519,2986.0
2021-01-04 12:35:00,118.94,118.94,118.63,118.8,2393.0,116.7519,116.7519,116.4476,116.6144,2393.0
2021-01-04 12:40:00,118.61,118.63,118.51,118.62,1600.0,116.4279,116.4476,116.3298,116.4377,1600.0
2021-01-04 12:45:00,118.55,118.55,118.28,118.32,3336.0,116.369,116.369,116.104,116.1433,3336.0
2021-01-04 12:50:00,118.37,118.7,118.33,118.7,3859.0,116.1923,116.5163,116.1531,116.5163,3859.0
2021-01-04 12:55:00,118.79,119.24,118.78,119.23,7423.0,116.6046,117.0463,116.5948,117.0365,7423.0
2021-01-04 13:00:00,119.21,119.27,118.95,119.04,3055.0,117.0169,117.0758,116.7617,116.85,3055.0
2021-01-04 13:05:00,119.12,119.15,119.05,119.15,1142.0,116.9285,116.958,116.8598,116.958,1142.0
2021-01-04 13:10:00,119.18,119.53,119.13,119.53,3558.0,116.9874,117.331,116.9384,117.331,3558.0
2021-01-04 13:15:00,119.51,119.59,119.36,119.38,6063.0,117.3114,117.3899,117.1641,117.1838,6063.0
2021-01-04 13:20:00,119.33,119.63,119.33,119.63,3499.0,117.1347,117.4292,117.1347,117.4292,3499.0
2021-01-04 13:25:00,119.71,120.0,119.71,119.84,5567.0,117.5077,117.7924,117.5077,117.6353,5567.0
2021-01-04 13:30:00,119.82,119.87,119.64,119.67,3061.0,117.6157,117.6647,117.439,117.4684,3061.0
2021-01-04 13:35:00,119.68,119.93,119.68,119.85,3849.0,117.4782,117.7236,117.4782,117.6451,3849.0
2021-01-04 13:40:00,119.9,119.99,119.73,119.79,3649.0,117.6942,117.7825,117.5273,117.5862,3649.0
2021-01-04 13:45:00,119.82,120.06,119.8,120.06,6559.0,117.6157,117.8513,117.596,117.8513,6559.0
2021-01-04 13:50:00,120.06,120.12,119.99,120.07,4232.0,117.8513,117.9101,117.7825,117.8611,4232.0
2021-01-04 13:55:00,120.06,120.12,120.02,120.03,3909.0,117.8513,117.9101,117.812,117.8218,3909.0
2021-01-04 14:00:00,120.01,120.01,119.88,119.95,7065.0,117.8022,117.8022,117.6746,117.7433,7065.0
2021-01-04 14:05:00,119.95,119.95,119.45,119.45,2436.0,117.7433,117.7433,117.2525,117.2525,2436.0
2021-01-04 14:10:00,119.38,119.51,119.28,119.51,2599.0,117.1838,117.3114,117.0856,117.3114,2599.0
2021-01-04 14:15:00,119.46,119.63,119.46,119.5,3181.0,117.2623,117.4292,117.2623,117.3016,3181.0
2021-01-04 14:20:00,119.48,119.48,119.27,119.48,4131.0,117.2819,117.2819,117.0758,117.2819,4131.0
2021-01-04 14:25:00,119.42,119.42,119.24,119.28,4146.0,117.223,117.223,117.0463,117.0856,4146.0
2021-01-04 14:30:00,119.28,119.31,119.18,119.2,2057.0,117.0856,117.115,116.9874,117.0071,2057.0
2021-01-04 14:35:00,119.18,119.22,118.99,119.04,3053.0,116.9874,117.0267,116.8009,116.85,3053.0
2021-01-04 14:40:00,119.01,119.04,118.91,118.94,3910.0,116.8206,116.85,116.7224,116.7519,3910.0
2021-01-04 14:45:00,118.97,118.97,118.63,118.66,5073.0,116.7813,116.7813,116.4476,116.477,5073.0
2021-01-04 14:50:00,118.63,118.66,118.43,118.51,8716.0,116.4476,116.477,116.2512,116.3298,8716.0
2021-01-04 14:55:00,118.6,119.28,118.56,119.28,3741.0,116.4181,117.0856,116.3788,117.0856,3741.0
2021-01-04 15:00:00,119.25,119.26,118.85,118.85,4714.0,117.0562,117.066,116.6635,116.6635,4714.0
2021-01-04 15:05:00,118.91,119.18,118.91,119.11,3556.0,116.7224,116.9874,116.7224,116.9187,3556.0
2021-01-04 15:10:00,119.13,119.25,119.04,119.23,5410.0,116.9384,117.0562,116.85,117.0365,5410.0
2021-01-04 15:15:00,119.29,119.29,119.04,119.05,5445.0,117.0954,117.0954,116.85,116.8598,5445.0
2021-01-04 15:20:00,119.06,119.06,118.89,118.98,6934.0,116.8696,116.8696,116.7028,116.7911,6934.0
2021-01-04 15:25:00,118.94,119.08,118.91,119.02,3248.0,116.7519,116.8893,116.7224,116.8304,3248.0
2021-01-04 15:30:00,119.11,119.33,118.92,119.32,7267.0,116.9187,117.1347,116.7322,117.1249,7267.0
2021-01-04 15:35:00,119.33,119.51,119.31,119.49,6232.0,117.1347,117.3114,117.115,117.2917,6232.0
2021-01-04 15:40:00,119.48,119.57,119.36,119.46,4877.0,117.2819,117.3703,117.1641,117.2623,4877.0
2021-01-04 15:45:00,119.44,119.64,119.31,119.64,8892.0,117.2427,117.439,117.115,117.439,8892.0
2021-01-04 15:50:00,119.64,119.84,118.99,119.12,36450.0,117.439,117.6353,116.8009,116.9285,36450.0
2021-01-04 15:55:00,119.22,119.31,119.1,119.18,43174.0,117.0267,117.115,116.9089,116.9874,43174.0
2021-01-05 09:30:00,118.43,120.21,118.38,119.98,27886.0,116.2512,117.9985,116.2022,117.7727,27886.0
2021-01-05 09:35:00,119.98,120.44,119.78,120.44,7237.0,117.7727,118.2243,117.5764,118.2243,7237.0
2021-01-05 09:40:00,120.44,121.4,120.24,121.2,4951.0,118.2243,119.1666,118.0279,118.9703,4951.0
2021-01-05 09:45:00,121.27,121.28,120.55,120.63,10257.0,119.039,119.0488,118.3322,118.4108,10257.0
2021-01-05 09:50:00,120.75,120.85,120.47,120.55,3412.0,118.5286,118.6267,118.2537,118.3322,3412.0
2021-01-05 09:55:00,120.72,121.04,120.72,120.8,6795.0,118.4991,118.8132,118.4991,118.5776,6795.0
2021-01-05 10:00:00,120.83,121.04,120.72,121.02,7612.0,118.6071,118.8132,118.4991,118.7936,7612.0
2021-01-05 10:05:00,120.97,121.04,120.71,120.81,7245.0,118.7445,118.8132,118.4893,118.5875,7245.0
2021-01-05 10:10:00,120.82,120.82,120.59,120.7,4627.0,118.5973,118.5973,118.3715,118.4795,4627.0
2021-01-05 10:15:00,120.8,121.2,120.55,120.58,8685.0,118.5776,118.9703,118.3322,118.3617,8685.0
2021-01-05 10:20:00,120.52,120.69,120.22,120.58,5592.0,118.3028,118.4697,118.0083,118.3617,5592.0
2021-01-05 10:25:00,120.8,120.87,120.6,120.87,2743.0,118.5776,118.6463,118.3813,118.6463,2743.0
2021-01-05 10:30:00,120.74,120.79,120.58,120.66,5896.0,118.5187,118.5678,118.3617,118.4402,5896.0
2021-01-05 10:35:00,120.64,120.72,120.59,120.69,2420.0,118.4206,118.4991,118.3715,118.4697,2420.0
2021-01-05 10:40:00,120.73,120.91,120.46,120.53,2600.0,118.5089,118.6856,118.2439,118.3126,2600.0
2021-01-05 10:45:00,120.39,120.67,120.3,120.67,2854.0,118.1752,118.45,118.0868,118.45,2854.0
2021-01-05 10:50:00,120.69,120.76,120.55,120.72,5722.0,118.4697,118.5384,118.3322,118.4991,5722.0
2021-01-05 10:55:00,120.75,120.75,120.0,120.03,6004.0,118.5286,118.5286,117.7924,117.8218,6004.0
2021-01-05 11:00:00,120.08,120.16,119.84,120.1,9635.0,117.8709,117.9494,117.6353,117.8905,9635.0
2021-01-05 11:05:00,120.11,120.14,119.8,120.05,11368.0,117.9003,117.9298,117.596,117.8414,11368.0
2021-01-05 11:10:00,120.12,120.49,120.08,120.39,5986.0,117.9101,118.2733,117.8709,118.1752,5986.0
2021-01-05 11:15:00,120.34,120.34,119.64,119.83,8388.0,118.1261,118.1261,117.439,117.6255,8388.0
2021-01-05 11:20:00,119.8,120.12,119.67,120.08,6545.0,117.596,117.9101,117.4684,117.8709,6545.0
2021-01-05 11:25:00,120.04,120.24,119.97,120.23,4409.0,117.8316,118.0279,117.7629,118.0181,4409.0
2021-01-05 11:30:00,120.18,120.3,120.13,120.16,3675.0,117.969,118.0868,117.92,117.9494,3675.0
2021-01-05 11:35:00,120.15,120.2,119.96,120.03,4988.0,117.9396,117.9887,117.7531,117.8218,4988.0
2021-01-05 11:40:00,120.05,120.15,120.02,120.06,4611.0,117.8414,117.9396,117.812,117.8513,4611.0
2021-01-05 11:45:00,120.08,120.3,120.08,120.3,3590.0,117.8709,118.0868,117.8709,118.0868,3590.0
2021-01-05 11:50:00,120.35,120.39,120.2,120.29,5541.0,118.1359,118.1752,117.9887,118.077,5541.0
2021-01-05 11:55:00,120.34,120.52,120.32,120.44,5600.0,118.1261,118.3028,118.1065,118.2243,5600.0
2021-01-05 12:00:00,120.43,120.61,120.39,120.59,4534.0,118.2144,118.3911,118.1752,118.3715,4534.0
2021-01-05 12:05:00,120.62,120.82,120.62,120.82,13057.0,118.4009,118.5973,118.4009,118.5973,13057.0
2021-01-05 12:10:00,120.82,120.82,120.38,120.39,4605.0,118.5973,118.5973,118.1654,118.1752,4605.0
2021-01-05 12:15:00,120.35,120.39,120.21,120.28,3218.0,118.1359,118.1752,117.9985,118.0672,3218.0
2021-01-05 12:20:00,120.34,120.41,120.23,120.3,5115.0,118.1261,118.1948,118.0181,118.0868,5115.0
2021-01-05 12:25:00,120.3,120.32,120.17,120.2,3739.0,118.0868,118.1065,117.9592,117.9887,3739.0
2021-01-05 12:30:00,120.24,120.33,120.22,120.23,5856.0,118.0279,118.1163,118.0083,118.0181,5856.0
2021-01-05 12:35:00,120.23,120.36,120.2,120.36,2690.0,118.0181,118.1457,117.9887,118.1457,2690.0
2021-01-05 12:40:00,120.36,120.36,120.14,120.15,6706.0,118.1457,118.1457,117.9298,117.9396,6706.0
2021-01-05 12:45:00,120.13,120.22,120.08,120.15,3456.0,117.92,118.0083,117.8709,117.9396,3456.0
2021-01-05 12:50:00,120.15,120.36,120.15,120.36,2137.0,117.9396,118.1457,117.9396,118.1457,2137.0
2021-01-05 12:55:00,120.33,120.67,120.33,120.67,5717.0,118.1163,118.45,118.1163,118.45,5717.0
2021-01-05 13:00:00,120.76,120.86,120.72,120.84,1442.0,118.5384,118.6365,118.4991,118.6169,1442.0
2021-01-05 13:05:00,120.85,120.94,120.82,120.9,4659.0,118.6267,118.7151,118.5973,118.6758,4659.0
2021-01-05 13:10:00,120.86,120.95,120.82,120.95,3923.0,118.6365,118.7249,118.5973,118.7249,3923.0
2021-01-05 13:15:00,120.95,121.17,120.95,121.08,4407.0,118.7249,118.9408,118.7249,118.8525,4407.0
2021-01-05 13:20:00,121.09,121.2,121.06,121.06,2780.0,118.8623,118.9703,118.8329,118.8329,2780.0
2021-01-05 13:25:00,121.07,121.19,120.99,121.17,4405.0,118.8427,118.9605,118.7641,118.9408,4405.0
2021-01-05 13:30:00,121.14,121.23,121.14,121.19,5522.0,118.9114,118.9997,118.9114,118.9605,5522.0
2021-01-05 13:35:00,121.13,121.24,121.1,121.24,2342.0,118.9016,119.0095,118.8721,119.0095,2342.0
2021-01-05 13:40:00,121.26,121.27,121.17,121.17,2300.0,119.0292,119.039,118.9408,118.9408,2300.0
2021-01-05 13:45:00,121.19,121.27,121.19,121.2,2011.0,118.9605,119.039,118.9605,118.9703,2011.0
2021-01-05 13:50:00,121.19,121.22,121.04,121.04,4132.0,118.9605,118.9899,118.8132,118.8132,4132.0
2021-01-05 13:55:00,121.12,121.12,121.05,121.11,1800.0,118.8917,118.8917,118.823,118.8819,1800.0
2021-01-05 14:00:00,121.13,121.35,121.09,121.34,2300.0,118.9016,119.1175,118.8623,119.1077,2300.0
2021-01-05 14:05:00,121.31,121.41,121.29,121.35,8551.0,119.0783,119.1764,119.0586,119.1175,8551.0
2021-01-05 14:10:00,121.39,121.41,121.32,121.36,1680.0,119.1568,119.1764,119.0881,119.1273,1680.0
2021-01-05 14:15:00,121.36,121.42,121.33,121.35,3035.0,119.1273,119.1862,119.0979,119.1175,3035.0
2021-01-05 14:20:00,121.33,121.41,121.31,121.41,3127.0,119.0979,119.1764,119.0783,119.1764,3127.0
2021-01-05 14:25:00,121.42,121.47,121.21,121.21,5101.0,119.1862,119.2353,118.9801,118.9801,5101.0
2021-01-05 14:30:00,121.24,121.39,121.04,121.09,3633.0,119.0095,119.1568,118.8132,118.8623,3633.0
2021-01-05 14:35:00,121.15,121.29,121.14,121.24,3087.0,118.9212,119.0586,118.9114,119.0095,3087.0
2021-01-05 14:40:00,121.32,121.36,121.15,121.15,2400.0,119.0881,119.1273,118.9212,118.9212,2400.0
2021-01-05 14:45:00,121.12,121.25,121.08,121.14,3131.0,118.8917,119.0194,118.8525,118.9114,3131.0
2021-01-05 14:50:00,121.15,121.15,120.86,120.9,4764.0,118.9212,118.9212,118.6365,118.6758,4764.0
2021-01-05 14:55:00,120.89,120.91,120.82,120.86,3584.0,118.666,118.6856,118.5973,118.6365,3584.0
2021-01-05 15:00:00,120.88,120.93,120.82,120.84,5902.0,118.6562,118.7052,118.5973,118.6169,5902.0
2021-01-05 15:05:00,120.89,121.1,120.89,121.08,7650.0,118.666,118.8721,118.666,118.8525,7650.0
2021-01-05 15:10:00,121.1,121.11,121.0,121.01,2799.0,118.8721,118.8819,118.774,118.7838,2799.0
2021-01-05 15:15:00,120.98,120.98,120.85,120.95,4173.0,118.7543,118.7543,118.6267,118.7249,4173.0
2021-01-05 15:20:00,120.94,120.94,120.83,120.89,2411.0,118.7151,118.7151,118.6071,118.666,2411.0
2021-01-05 15:25:00,120.88,120.94,120.83,120.86,5051.0,118.6562,118.7151,118.6071,118.6365,5051.0
2021-01-05 15:30:00,120.84,121.0,120.84,120.96,3877.0,118.6169,118.774,118.6169,118.7347,3877.0
2021-01-05 15:35:00,120.95,121.13,120.95,121.0,6190.0,118.7249,118.9016,118.7249,118.774,6190.0
2021-01-05 15:40:00,120.97,121.12,120.94,121.11,6341.0,118.7445,118.8917,118.7151,118.8819,6341.0
2021-01-05 15:45:00,121.11,121.19,121.07,121.18,5622.0,118.8819,118.9605,118.8427,118.9506,5622.0
2021-01-05 15:50:00,121.15,121.52,121.15,121.38,14028.0,118.9212,119.2844,118.9212,119.147,14028.0
2021-01-05 15:55:00,121.37,121.5,121.28,121.4,26468.0,119.1372,119.2648,119.0488,119.1666,26468.0
2021-01-06 09:30:00,120.69,121.55,120.2,120.99,22144.0,118.4697,119.3138,117.9887,118.7641,22144.0
2021-01-06 09:35:00,121.09,122.72,120.95,122.67,15049.0,118.8623,120.4623,118.7249,120.4132,15049.0
2021-01-06 09:40:00,122.64,123.33,122.61,122.74,17939.0,120.3838,121.0611,120.3543,120.4819,17939.0
2021-01-06 09:45:00,122.64,122.66,122.11,122.61,8264.0,120.3838,120.4034,119.8635,120.3543,8264.0
2021-01-06 09:50:00,122.55,122.55,121.59,121.88,19628.0,120.2954,120.2954,119.3531,119.6378,19628.0
2021-01-06 09:55:00,121.9,121.92,121.05,121.25,12663.0,119.6574,119.677,118.823,119.0194,12663.0
2021-01-06 10:00:00,121.45,121.45,121.03,121.03,3485.0,119.2157,119.2157,118.8034,118.8034,3485.0
2021-01-06 10:05:00,121.02,121.48,120.88,121.46,4274.0,118.7936,119.2451,118.6562,119.2255,4274.0
2021-01-06 10:10:00,121.79,121.94,121.62,121.66,4404.0,119.5494,119.6967,119.3826,119.4218,4404.0
2021-01-06 10:15:00,121.83,122.54,121.68,122.51,7436.0,119.5887,120.2856,119.4414,120.2562,7436.0
2021-01-06 10:20:00,122.58,122.75,122.45,122.51,9429.0,120.3249,120.4918,120.1973,120.2562,9429.0
2021-01-06 10:25:00,122.5,122.94,122.4,122.81,4048.0,120.2464,120.6783,120.1482,120.5507,4048.0
2021-01-06 10:30:00,122.77,122.99,122.68,122.85,8833.0,120.5114,120.7273,120.4231,120.5899,8833.0
2021-01-06 10:35:00,122.91,123.15,122.83,123.13,9629.0,120.6488,120.8844,120.5703,120.8648,9629.0
2021-01-06 10:40:00,123.22,123.23,122.9,122.94,6121.0,120.9531,120.9629,120.639,120.6783,6121.0
2021-01-06 10:45:00,122.89,123.24,122.78,123.24,7995.0,120.6292,120.9727,120.5212,120.9727,7995.0
2021-01-06 10:50:00,123.2,123.2,122.68,122.88,9837.0,120.9335,120.9335,120.4231,120.6194,9837.0
2021-01-06 10:55:00,122.94,122.94,122.75,122.84,4734.0,120.6783,120.6783,120.4918,120.5801,4734.0
2021-01-06 11:00:00,122.89,122.95,122.75,122.79,9040.0,120.6292,120.6881,120.4918,120.531,9040.0
2021-01-06 11:05:00,122.76,122.93,122.75,122.93,10422.0,120.5016,120.6685,120.4918,120.6685,10422.0
2021-01-06 11:10:00,122.92,123.05,122.85,122.94,8168.0,120.6586,120.7862,120.5899,120.6783,8168.0
2021-01-06 11:15:00,122.88,123.42,122.86,123.28,11531.0,120.6194,121.1494,120.5997,121.012,11531.0
2021-01-06 11:20:00,123.31,123.45,123.27,123.38,5335.0,121.0415,121.1789,121.0022,121.1102,5335.0
2021-01-06 11:25:00,123.46,123.61,123.3,123.3,7119.0,121.1887,121.3359,121.0316,121.0316,7119.0
2021-01-06 11:30:00,123.37,123.59,123.36,123.4,9206.0,121.1004,121.3163,121.0905,121.1298,9206.0
2021-01-06 11:35:00,123.4,123.45,122.98,123.2,12921.0,121.1298,121.1789,120.7175,120.9335,12921.0
2021-01-06 11:40:00,123.17,123.25,123.0,123.15,6638.0,120.904,120.9826,120.7372,120.8844,6638.0
2021-01-06 11:45:00,123.13,123.42,123.12,123.32,5757.0,120.8648,121.1494,120.855,121.0513,5757.0
2021-01-06 11:50:00,123.31,123.42,123.25,123.35,3629.0,121.0415,121.1494,120.9826,121.0807,3629.0
2021-01-06 11:55:00,123.34,123.44,123.34,123.4,3616.0,121.0709,121.1691,121.0709,121.1298,3616.0
2021-01-06 12:00:00,123.38,123.72,123.35,123.72,5588.0,121.1102,121.4439,121.0807,121.4439,5588.0
2021-01-06 12:05:00,123.74,123.87,123.71,123.87,8693.0,121.4635,121.5912,121.4341,121.5912,8693.0
2021-01-06 12:10:00,123.91,123.93,123.76,123.81,4699.0,121.6304,121.6501,121.4832,121.5323,4699.0
2021-01-06 12:15:00,123.8,123.92,123.75,123.76,6638.0,121.5224,121.6402,121.4734,121.4832,6638.0
2021-01-06 12:20:00,123.79,123.83,123.5,123.55,32280.0,121.5126,121.5519,121.228,121.277,32280.0
2021-01-06 12:25:00,123.53,123.82,123.53,123.78,8487.0,121.2574,121.5421,121.2574,121.5028,8487.0
2021-01-06 12:30:00,123.75,123.85,123.5,123.5,2645.0,121.4734,121.5715,121.228,121.228,2645.0
2021-01-06 12:35:00,123.51,123.51,123.18,123.23,4108.0,121.2378,121.2378,120.9139,120.9629,4108.0
2021-01-06 12:40:00,123.2,123.47,123.19,123.47,2022.0,120.9335,121.1985,120.9237,121.1985,2022.0
2021-01-06 12:45:00,123.4,123.52,123.35,123.47,2038.0,121.1298,121.2476,121.0807,121.1985,2038.0
2021-01-06 12:50:00,123.47,123.61,123.39,123.61,2890.0,121.1985,121.3359,121.12,121.3359,2890.0
2021-01-06 12:55:00,123.55,123.6,123.36,123.48,2870.0,121.277,121.3261,121.0905,121.2083,2870.0
2021-01-06 13:00:00,123.48,123.68,123.15,123.15,17932.0,121.2083,121.4047,120.8844,120.8844,17932.0
2021-01-06 13:05:00,123.08,123.26,123.07,123.14,2100.0,120.8157,120.9924,120.8059,120.8746,2100.0
2021-01-06 13:10:00,123.28,123.46,123.22,123.41,3601.0,121.012,121.1887,120.9531,121.1396,3601.0
2021-01-06 13:15:00,123.41,123.47,123.18,123.18,3165.0,121.1396,121.1985,120.9139,120.9139,3165.0
2021-01-06 13:20:00,123.2,123.2,123.08,123.08,1974.0,120.9335,120.9335,120.8157,120.8157,1974.0
2021-01-06 13:25:00,123.05,123.1,122.9,122.9,4031.0,120.7862,120.8353,120.639,120.639,4031.0
2021-01-06 13:30:00,122.9,123.01,122.83,122.87,19341.0,120.639,120.747,120.5703,120.6096,19341.0
2021-01-06 13:35:00,122.88,123.51,122.88,123.43,6199.0,120.6194,121.2378,120.6194,121.1593,6199.0
2021-01-06 13:40:00,123.51,124.18,123.5,123.85,21509.0,121.2378,121.8955,121.228,121.5715,21509.0
2021-01-06 13:45:00,123.85,124.85,123.85,124.16,27282.0,121.5715,122.5531,121.5715,121.8758,27282.0
2021-01-06 13:50:00,124.21,124.44,124.08,124.19,8737.0,121.9249,122.1507,121.7973,121.9053,8737.0
2021-01-06 13:55:00,124.12,124.34,124.08,124.11,8127.0,121.8366,122.0525,121.7973,121.8267,8127.0
2021-01-06 14:00:00,124.26,124.4,124.19,124.23,17865.0,121.974,122.1114,121.9053,121.9445,17865.0
2021-01-06 14:05:00,124.26,124.42,124.23,124.35,11179.0,121.974,122.131,121.9445,122.0623,11179.0
2021-01-06 14:10:00,124.24,124.3,124.12,124.3,7198.0,121.9544,122.0132,121.8366,122.0132,7198.0
2021-01-06 14:15:00,124.32,124.38,123.7,123.7,34280.0,122.0329,122.0918,121.4243,121.4243,34280.0
2021-01-06 14:20:00,123.71,123.91,123.61,123.7,4682.0,121.4341,121.6304,121.3359,121.4243,4682.0
2021-01-06 14:25:00,123.63,123.66,123.0,123.0,6050.0,121.3556,121.385,120.7372,120.7372,6050.0
2021-01-06 14:30:00,122.95,123.58,122.95,123.36,4245.0,120.6881,121.3065,120.6881,121.0905,4245.0
2021-01-06 14:35:00,123.31,123.37,122.77,122.89,5455.0,121.0415,121.1004,120.5114,120.6292,5455.0
2021-01-06 14:40:00,122.79,123.17,122.64,122.97,4682.0,120.531,120.904,120.3838,120.7077,4682.0
2021-01-06 14:45:00,122.9,122.91,122.47,122.47,14738.0,120.639,120.6488,120.2169,120.2169,14738.0
2021-01-06 14:50:00,122.44,123.02,122.22,122.97,13714.0,120.1875,120.7568,119.9715,120.7077,13714.0
2021-01-06 14:55:00,122.99,123.33,122.96,123.1,5187.0,120.7273,121.0611,120.6979,120.8353,5187.0
2021-01-06 15:00:00,123.01,123.09,122.64,122.72,6143.0,120.747,120.8255,120.3838,120.4623,6143.0
2021-01-06 15:05:00,122.77,122.94,122.77,122.9,5380.0,120.5114,120.6783,120.5114,120.639,5380.0
2021-01-06 15:10:00,123.0,123.39,122.96,123.08,8680.0,120.7372,121.12,120.6979,120.8157,8680.0
2021-01-06 15:15:00,123.08,123.19,122.85,123.19,11287.0,120.8157,120.9237,120.5899,120.9237,11287.0
2021-01-06 15:20:00,123.21,123.31,122.75,122.75,6701.0,120.9433,121.0415,120.4918,120.4918,6701.0
2021-01-06 15:25:00,122.76,123.18,122.51,123.08,6968.0,120.5016,120.9139,120.2562,120.8157,6968.0
2021-01-06 15:30:00,123.23,123.31,122.75,123.0,11843.0,120.9629,121.0415,120.4918,120.7372,11843.0
2021-01-06 15:35:00,123.05,123.05,122.74,122.78,18592.0,120.7862,120.7862,120.4819,120.5212,18592.0
2021-01-06 15:40:00,122.74,123.07,122.68,123.0,7492.0,120.4819,120.8059,120.4231,120.7372,7492.0
2021-01-06 15:45:00,123.07,123.07,122.62,122.82,9155.0,120.8059,120.8059,120.3642,120.5605,9155.0
2021-01-06 15:50:00,122.82,122.83,122.24,122.45,30087.0,120.5605,120.5703,119.9911,120.1973,30087.0
2021-01-06 15:55:00,122.37,122.55,122.22,122.55,37335.0,120.1188,120.2954,119.9715,120.2954,37335.0
2021-01-07 09:30:00,124.37,126.38,124.26,126.01,42897.0,122.082,124.055,121.974,123.6918,42897.0
2021-01-07 09:35:00,126.18,126.8,125.7,125.7,23080.0,123.8587,124.4673,123.3875,123.3875,23080.0
2021-01-07 09:40:00,125.73,126.1,125.09,125.41,10065.0,123.4169,123.7801,122.7887,123.1028,10065.0
2021-01-07 09:45:00,125.72,126.11,125.38,126.11,9631.0,123.4071,123.7899,123.0734,123.7899,9631.0
2021-01-07 09:50:00,126.07,126.41,125.85,126.39,11430.0,123.7507,124.0844,123.5347,124.0648,11430.0
2021-01-07 09:55:00,126.39,126.99,126.35,126.96,7011.0,124.0648,124.6538,124.0255,124.6243,7011.0
2021-01-07 10:00:00,127.0,127.25,126.62,127.19,14950.0,124.6636,124.909,124.2906,124.8501,14950.0
2021-01-07 10:05:00,127.18,128.21,126.97,128.08,190974.0,124.8403,125.8513,124.6341,125.7237,190974.0
2021-01-07 10:10:00,128.01,128.06,127.19,127.81,85332.0,125.655,125.7041,124.8501,125.4587,85332.0
2021-01-07 10:15:00,127.75,127.98,127.29,127.84,63736.0,125.3998,125.6255,124.9482,125.4881,63736.0
2021-01-07 10:20:00,127.91,128.6,127.91,128.53,30594.0,125.5568,126.2341,125.5568,126.1654,30594.0
2021-01-07 10:25:00,128.52,128.86,128.37,128.41,26061.0,126.1556,126.4894,126.0084,126.0476,26061.0
2021-01-07 10:30:00,128.58,128.88,128.47,128.66,17330.0,126.2145,126.509,126.1065,126.293,17330.0
2021-01-07 10:35:00,128.65,128.81,128.59,128.66,17336.0,126.2832,126.4403,126.2243,126.293,17336.0
2021-01-07 10:40:00,128.66,128.97,128.54,128.81,18704.0,126.293,126.5973,126.1752,126.4403,18704.0
2021-01-07 10:45:00,128.79,129.11,128.74,129.07,16849.0,126.4206,126.7348,126.3716,126.6955,16849.0
2021-01-07 10:50:00,129.09,129.16,128.77,128.95,14544.0,126.7151,126.7838,126.401,126.5777,14544.0
2021-01-07 10:55:00,129.0,129.33,128.81,129.33,23413.0,126.6268,126.9507,126.4403,126.9507,23413.0
2021-01-07 11:00:00,129.38,129.75,129.32,129.68,23752.0,126.9998,127.363,126.9409,127.2943,23752.0
2021-01-07 11:05:00,129.69,130.14,129.58,129.89,23205.0,127.3041,127.7458,127.1961,127.5004,23205.0
2021-01-07 11:10:00,129.88,129.98,129.48,129.52,13478.0,127.4906,127.5888,127.098,127.1372,13478.0
2021-01-07 11:15:00,129.47,129.51,129.08,129.15,10353.0,127.0881,127.1274,126.7053,126.774,10353.0
2021-01-07 11:20:00,129.11,129.56,129.06,129.38,12979.0,126.7348,127.1765,126.6857,126.9998,12979.0
2021-01-07 11:25:00,129.35,129.44,128.93,128.93,5794.0,126.9703,127.0587,126.5581,126.5581,5794.0
2021-01-07 11:30:00,129.06,129.06,128.61,128.65,6561.0,126.6857,126.6857,126.244,126.2832,6561.0
2021-01-07 11:35:00,128.58,128.78,128.45,128.76,9474.0,126.2145,126.4108,126.0869,126.3912,9474.0
2021-01-07 11:40:00,128.73,129.21,128.65,129.16,6032.0,126.3617,126.8329,126.2832,126.7838,6032.0
2021-01-07 11:45:00,129.08,129.08,128.82,128.92,5220.0,126.7053,126.7053,126.4501,126.5483,5220.0
2021-01-07 11:50:00,128.97,128.98,128.54,128.58,4762.0,126.5973,126.6071,126.1752,126.2145,4762.0
2021-01-07 11:55:00,128.65,128.79,128.47,128.56,8251.0,126.2832,126.4206,126.1065,126.1949,8251.0
2021-01-07 12:00:00,128.59,129.12,128.59,129.06,8841.0,126.2243,126.7446,126.2243,126.6857,8841.0
2021-01-07 12:05:00,129.03,129.38,129.03,129.3,8974.0,126.6562,126.9998,126.6562,126.9213,8974.0
2021-01-07 12:10:00,129.31,129.34,129.13,129.17,5595.0,126.9311,126.9605,126.7544,126.7937,5595.0
2021-01-07 12:15:00,129.2,129.28,128.99,129.04,9702.0,126.8231,126.9016,126.617,126.666,9702.0
2021-01-07 12:20:00,129.05,129.23,129.0,129.23,7587.0,126.6759,126.8525,126.6268,126.8525,7587.0
2021-01-07 12:25:00,129.27,129.27,129.01,129.06,4987.0,126.8918,126.8918,126.6366,126.6857,4987.0
2021-01-07 12:30:00,129.1,129.32,129.1,129.3,6354.0,126.7249,126.9409,126.7249,126.9213,6354.0
2021-01-07 12:35:00,129.26,129.28,129.15,129.25,3415.0,126.882,126.9016,126.774,126.8722,3415.0
2021-01-07 12:40:00,129.2,129.2,128.99,129.03,6042.0,126.8231,126.8231,126.617,126.6562,6042.0
2021-01-07 12:45:00,129.02,129.04,128.91,128.94,5367.0,126.6464,126.666,126.5384,126.5679,5367.0
2021-01-07 12:50:00,128.96,129.37,128.94,129.36,7142.0,126.5875,126.99,126.5679,126.9802,7142.0
2021-01-07 12:55:00,129.37,129.65,129.37,129.47,14469.0,126.99,127.2648,126.99,127.0881,14469.0
2021-01-07 13:00:00,129.49,129.61,129.29,129.37,13971.0,127.1078,127.2256,126.9114,126.99,13971.0
2021-01-07 13:05:00,129.39,129.46,129.27,129.27,5246.0,127.0096,127.0783,126.8918,126.8918,5246.0
2021-01-07 13:10:00,129.27,129.75,129.25,129.74,7414.0,126.8918,127.363,126.8722,127.3532,7414.0
2021-01-07 13:15:00,129.75,130.02,129.71,129.98,11870.0,127.363,127.628,127.3237,127.5888,11870.0
2021-01-07 13:20:00,129.94,130.11,129.83,130.06,13680.0,127.5495,127.7164,127.4415,127.6673,13680.0
2021-01-07 13:25:00,130.04,130.21,129.92,129.92,12228.0,127.6476,127.8145,127.5299,127.5299,12228.0
2021-01-07 13:30:00,129.89,130.0,129.54,129.56,4930.0,127.5004,127.6084,127.1568,127.1765,4930.0
2021-01-07 13:35:00,129.5,129.65,129.44,129.65,6902.0,127.1176,127.2648,127.0587,127.2648,6902.0
2021-01-07 13:40:00,129.74,129.81,129.59,129.61,6131.0,127.3532,127.4219,127.2059,127.2256,6131.0
2021-01-07 13:45:00,129.61,129.77,129.46,129.77,9500.0,127.2256,127.3826,127.0783,127.3826,9500.0
2021-01-07 13:50:00,129.77,129.83,129.68,129.68,5017.0,127.3826,127.4415,127.2943,127.2943,5017.0
2021-01-07 13:55:00,129.67,129.82,129.51,129.63,5583.0,127.2845,127.4317,127.1274,127.2452,5583.0
2021-01-07 14:00:00,129.68,129.74,129.64,129.73,4259.0,127.2943,127.3532,127.255,127.3434,4259.0
2021-01-07 14:05:00,129.76,129.82,129.55,129.72,9799.0,127.3728,127.4317,127.1667,127.3335,9799.0
2021-01-07 14:10:00,129.68,129.79,129.43,129.51,9813.0,127.2943,127.4022,127.0489,127.1274,9813.0
2021-01-07 14:15:00,129.5,129.68,129.5,129.68,6138.0,127.1176,127.2943,127.1176,127.2943,6138.0
2021-01-07 14:20:00,129.66,129.85,129.62,129.7,9265.0,127.2746,127.4611,127.2354,127.3139,9265.0
2021-01-07 14:25:00,129.75,129.77,129.49,129.6,9810.0,127.363,127.3826,127.1078,127.2157,9810.0
2021-01-07 14:30:00,129.61,129.61,129.25,129.42,18602.0,127.2256,127.2256,126.8722,127.0391,18602.0
2021-01-07 14:35:00,129.47,129.61,129.46,129.61,7123.0,127.0881,127.2256,127.0783,127.2256,7123.0
2021-01-07 14:40:00,129.64,129.72,129.42,129.46,5357.0,127.255,127.3335,127.0391,127.0783,5357.0
2021-01-07 14:45:00,129.44,129.58,129.37,129.58,4581.0,127.0587,127.1961,126.99,127.1961,4581.0
2021-01-07 14:50:00,129.57,129.57,129.39,129.53,6459.0,127.1863,127.1863,127.0096,127.147,6459.0
2021-01-07 14:55:00,129.54,129.54,129.2,129.35,11806.0,127.1568,127.1568,126.8231,126.9703,11806.0
2021-01-07 15:00:00,129.4,129.63,129.34,129.59,5803.0,127.0194,127.2452,126.9605,127.2059,5803.0
2021-01-07 15:05:00,129.56,129.65,129.45,129.49,5203.0,127.1765,127.2648,127.0685,127.1078,5203.0
2021-01-07 15:10:00,129.46,129.54,129.37,129.47,7505.0,127.0783,127.1568,126.99,127.0881,7505.0
2021-01-07 15:15:00,129.5,129.66,129.49,129.66,4762.0,127.1176,127.2746,127.1078,127.2746,4762.0
2021-01-07 15:20:00,129.61,129.82,129.59,129.71,7908.0,127.2256,127.4317,127.2059,127.3237,7908.0
2021-01-07 15:25:00,129.76,130.03,129.76,130.01,16573.0,127.3728,127.6378,127.3728,127.6182,16573.0
2021-01-07 15:30:00,130.0,130.14,129.94,129.94,15857.0,127.6084,127.7458,127.5495,127.5495,15857.0
2021-01-07 15:35:00,129.92,130.29,129.88,130.28,15245.0,127.5299,127.893,127.4906,127.8832,15245.0
2021-01-07 15:40:00,130.25,130.39,130.06,130.07,17532.0,127.8538,127.9912,127.6673,127.6771,17532.0
2021-01-07 15:45:00,130.06,130.4,130.06,130.39,22285.0,127.6673,128.001,127.6673,127.9912,22285.0
2021-01-07 15:50:00,130.37,130.74,130.12,130.35,46269.0,127.9716,128.3348,127.7262,127.9519,46269.0
2021-01-07 15:55:00,130.36,130.47,129.87,129.9,66362.0,127.9618,128.0697,127.4808,127.5102,66362.0
2021-01-08 09:30:00,131.57,133.05,130.96,131.36,39119.0,129.1495,130.6023,128.5507,128.9434,39119.0
2021-01-08 09:35:00,131.41,131.73,131.05,131.36,8945.0,128.9924,129.3066,128.6391,128.9434,8945.0
2021-01-08 09:40:00,131.22,132.47,131.02,131.92,9030.0,128.8059,130.0329,128.6096,129.4931,9030.0
2021-01-08 09:45:00,131.91,132.69,131.83,132.69,5039.0,129.4832,130.2489,129.4047,130.2489,5039.0
2021-01-08 09:50:00,132.45,132.69,132.0,132.03,9778.0,130.0133,130.2489,129.5716,129.601,9778.0
2021-01-08 09:55:00,131.9,132.32,131.29,132.14,7114.0,129.4734,129.8857,128.8747,129.709,7114.0
2021-01-08 10:00:00,132.15,132.46,132.02,132.29,5074.0,129.7188,130.0231,129.5912,129.8563,5074.0
2021-01-08 10:05:00,132.35,132.77,132.13,132.77,6036.0,129.9152,130.3274,129.6992,130.3274,6036.0
2021-01-08 10:10:00,132.81,133.19,132.73,132.73,15549.0,130.3667,130.7397,130.2882,130.2882,15549.0
2021-01-08 10:15:00,132.76,133.06,132.65,133.06,7760.0,130.3176,130.6121,130.2096,130.6121,7760.0
2021-01-08 10:20:00,133.0,133.0,132.14,132.33,10503.0,130.5532,130.5532,129.709,129.8955,10503.0
2021-01-08 10:25:00,132.34,132.35,131.18,131.38,37362.0,129.9053,129.9152,128.7667,128.963,37362.0
2021-01-08 10:30:00,131.55,131.85,131.52,131.61,4383.0,129.1299,129.4243,129.1004,129.1888,4383.0
2021-01-08 10:35:00,131.54,132.24,131.32,132.22,9242.0,129.1201,129.8072,128.9041,129.7875,9242.0
2021-01-08 10:40:00,132.25,132.96,132.18,132.8,11307.0,129.817,130.5139,129.7483,130.3569,11307.0
2021-01-08 10:45:00,132.74,132.91,132.71,132.85,9572.0,130.298,130.4648,130.2685,130.406,9572.0
2021-01-08 10:50:00,132.9,133.44,132.87,133.44,11940.0,130.455,130.9851,130.4256,130.9851,11940.0
2021-01-08 10:55:00,133.46,133.48,132.94,132.94,6925.0,131.0047,131.0244,130.4943,130.4943,6925.0
2021-01-08 11:00:00,132.9,133.23,132.75,133.2,4705.0,130.455,130.779,130.3078,130.7495,4705.0
2021-01-08 11:05:00,133.22,133.34,133.11,133.2,5639.0,130.7691,130.8869,130.6612,130.7495,5639.0
2021-01-08 11:10:00,133.28,133.28,132.87,133.07,4501.0,130.828,130.828,130.4256,130.6219,4501.0
2021-01-08 11:15:00,132.97,132.99,132.54,132.54,2488.0,130.5237,130.5434,130.1017,130.1017,2488.0
2021-01-08 11:20:00,132.56,132.63,132.3,132.47,4018.0,130.1213,130.19,129.8661,130.0329,4018.0
2021-01-08 11:25:00,132.45,132.79,132.45,132.78,2552.0,130.0133,130.3471,130.0133,130.3372,2552.0
2021-01-08 11:30:00,132.78,132.85,132.42,132.49,4975.0,130.3372,130.406,129.9839,130.0526,4975.0
2021-01-08 11:35:00,132.6,132.86,132.6,132.6,1500.0,130.1606,130.4158,130.1606,130.1606,1500.0
2021-01-08 11:40:00,132.62,132.82,132.61,132.82,2612.0,130.1802,130.3765,130.1704,130.3765,2612.0
2021-01-08 11:45:00,132.9,132.9,132.62,132.65,2832.0,130.455,130.455,130.1802,130.2096,2832.0
2021-01-08 11:50:00,132.51,132.57,132.34,132.36,1860.0,130.0722,130.1311,129.9053,129.925,1860.0
2021-01-08 11:55:00,132.43,132.61,132.33,132.61,3217.0,129.9937,130.1704,129.8955,130.1704,3217.0
2021-01-08 12:00:00,132.56,132.6,132.26,132.31,5816.0,130.1213,130.1606,129.8268,129.8759,5816.0
2021-01-08 12:05:00,132.38,132.48,132.33,132.47,5620.0,129.9446,130.0428,129.8955,130.0329,5620.0
2021-01-08 12:10:00,132.49,132.88,132.49,132.88,2505.0,130.0526,130.4354,130.0526,130.4354,2505.0
2021-01-08 12:15:00,132.87,132.87,132.69,132.73,6812.0,130.4256,130.4256,130.2489,130.2882,6812.0
2021-01-08 12:20:00,132.59,132.61,132.31,132.31,2814.0,130.1507,130.1704,129.8759,129.8759,2814.0
2021-01-08 12:25:00,132.44,132.71,132.44,132.66,2876.0,130.0035,130.2685,130.0035,130.2194,2876.0
2021-01-08 12:30:00,132.64,132.78,132.64,132.72,3935.0,130.1998,130.3372,130.1998,130.2783,3935.0
2021-01-08 12:35:00,132.75,132.79,132.5,132.56,4282.0,130.3078,130.3471,130.0624,130.1213,4282.0
2021-01-08 12:40:00,132.61,132.69,132.49,132.49,2639.0,130.1704,130.2489,130.0526,130.0526,2639.0
2021-01-08 12:45:00,132.48,132.5,132.09,132.13,7124.0,130.0428,130.0624,129.6599,129.6992,7124.0
2021-01-08 12:50:00,132.18,132.48,132.18,132.47,3440.0,129.7483,130.0428,129.7483,130.0329,3440.0
2021-01-08 12:55:00,132.43,132.58,132.35,132.35,4976.0,129.9937,130.1409,129.9152,129.9152,4976.0
2021-01-08 13:00:00,132.38,132.41,132.11,132.2,4944.0,129.9446,129.974,129.6796,129.7679,4944.0
2021-01-08 13:05:00,132.15,132.43,132.14,132.29,20975.0,129.7188,129.9937,129.709,129.8563,20975.0
2021-01-08 13:10:00,132.33,132.35,132.05,132.17,12428.0,129.8955,129.9152,129.6207,129.7385,12428.0
2021-01-08 13:15:00,132.15,132.17,131.55,131.55,6628.0,129.7188,129.7385,129.1299,129.1299,6628.0
2021-01-08 13:20:00,131.56,131.62,130.9,131.2,8369.0,129.1397,129.1986,128.4918,128.7863,8369.0
2021-01-08 13:25:00,131.21,131.62,131.2,131.62,3634.0,128.7961,129.1986,128.7863,129.1986,3634.0
2021-01-08 13:30:00,131.65,131.65,131.24,131.24,8097.0,129.228,129.228,128.8256,128.8256,8097.0
2021-01-08 13:35:00,131.2,131.31,130.8,131.17,3540.0,128.7863,128.8943,128.3937,128.7569,3540.0
2021-01-08 13:40:00,130.95,131.0,130.44,130.64,8968.0,128.5409,128.59,128.0403,128.2366,8968.0
2021-01-08 13:45:00,130.71,131.27,130.71,131.1,5508.0,128.3053,128.855,128.3053,128.6881,5508.0
2021-01-08 13:50:00,131.16,131.41,131.13,131.17,20082.0,128.747,128.9924,128.7176,128.7569,20082.0
2021-01-08 13:55:00,131.21,131.34,131.1,131.17,10312.0,128.7961,128.9237,128.6881,128.7569,10312.0
2021-01-08 14:00:00,131.19,131.48,131.19,131.43,7710.0,128.7765,129.0612,128.7765,129.0121,7710.0
2021-01-08 14:05:00,131.44,131.6,131.43,131.51,10766.0,129.0219,129.1789,129.0121,129.0906,10766.0
2021-01-08 14:10:00,131.44,131.74,131.34,131.34,9632.0,129.0219,129.3164,128.9237,128.9237,9632.0
2021-01-08 14:15:00,131.33,131.53,131.33,131.52,5853.0,128.9139,129.1102,128.9139,129.1004,5853.0
2021-01-08 14:20:00,131.51,131.54,131.4,131.52,24437.0,129.0906,129.1201,128.9826,129.1004,24437.0
2021-01-08 14:25:00,131.49,131.92,131.46,131.92,10983.0,129.071,129.4931,129.0415,129.4931,10983.0
2021-01-08 14:30:00,131.96,132.0,131.79,131.79,8670.0,129.5323,129.5716,129.3655,129.3655,8670.0
2021-01-08 14:35:00,131.77,132.03,131.72,131.95,11902.0,129.3458,129.601,129.2967,129.5225,11902.0
2021-01-08 14:40:00,131.99,132.0,131.75,131.83,24699.0,129.5618,129.5716,129.3262,129.4047,24699.0
2021-01-08 14:45:00,131.84,132.0,131.78,131.97,7612.0,129.4145,129.5716,129.3556,129.5421,7612.0
2021-01-08 14:50:00,131.99,132.34,131.95,132.11,5394.0,129.5618,129.9053,129.5225,129.6796,5394.0
2021-01-08 14:55:00,132.12,132.32,132.07,132.08,3760.0,129.6894,129.8857,129.6403,129.6501,3760.0
2021-01-08 15:00:00,132.13,132.27,132.04,132.21,3626.0,129.6992,129.8366,129.6109,129.7777,3626.0
2021-01-08 15:05:00,132.13,132.39,132.08,132.39,5270.0,129.6992,129.9544,129.6501,129.9544,5270.0
2021-01-08 15:10:00,132.4,132.4,132.26,132.33,2851.0,129.9642,129.9642,129.8268,129.8955,2851.0
2021-01-08 15:15:00,132.35,132.44,132.13,132.33,3990.0,129.9152,130.0035,129.6992,129.8955,3990.0
2021-01-08 15:20:00,132.33,132.33,131.89,131.95,7116.0,129.8955,129.8955,129.4636,129.5225,7116.0
2021-01-08 15:25:00,131.91,132.17,131.83,132.1,4500.0,129.4832,129.7385,129.4047,129.6698,4500.0
2021-01-08 15:30:00,132.07,132.32,131.94,132.31,13419.0,129.6403,129.8857,129.5127,129.8759,13419.0
2021-01-08 15:35:00,132.34,132.35,132.08,132.22,6332.0,129.9053,129.9152,129.6501,129.7875,6332.0
2021-01-08 15:40:00,132.28,132.42,132.15,132.24,10142.0,129.8464,129.9839,129.7188,129.8072,10142.0
2021-01-08 15:45:00,132.27,132.47,132.18,132.42,101207.0,129.8366,130.0329,129.7483,129.9839,101207.0
2021-01-08 15:50:00,132.53,132.72,132.35,132.49,21630.0,130.0918,130.2783,129.9152,130.0526,21630.0
2021-01-08 15:55:00,132.51,132.51,132.05,132.27,59726.0,130.0722,130.0722,129.6207,129.8366,59726.0
2021-01-11 09:30:00,131.99,132.63,130.52,132.63,178887.0,129.5618,130.19,128.1188,130.19,178887.0
2021-01-11 09:35:00,132.64,133.47,132.46,133.07,20188.0,130.1998,131.0145,130.0231,130.6219,20188.0
2021-01-11 09:40:00,132.97,133.13,132.46,132.96,10868.0,130.5237,130.6808,130.0231,130.5139,10868.0
2021-01-11 09:45:00,132.96,133.5,132.83,133.09,4828.0,130.5139,131.044,130.3863,130.6415,4828.0
2021-01-11 09:50:00,132.88,133.4,132.54,133.4,6668.0,130.4354,130.9458,130.1017,130.9458,6668.0
2021-01-11 09:55:00,133.4,134.06,133.31,133.89,8959.0,130.9458,131.5937,130.8575,131.4268,8959.0
2021-01-11 10:00:00,133.82,134.34,133.79,134.19,237258.0,131.3581,131.8685,131.3287,131.7213,237258.0
2021-01-11 10:05:00,134.08,134.08,133.67,133.84,9423.0,131.6133,131.6133,131.2109,131.3777,9423.0
2021-01-11 10:10:00,133.81,133.98,133.63,133.98,8024.0,131.3483,131.5152,131.1716,131.5152,8024.0
2021-01-11 10:15:00,133.91,134.49,133.91,134.38,6491.0,131.4465,132.0158,131.4465,131.9078,6491.0
2021-01-11 10:20:00,134.39,134.55,134.16,134.45,11127.0,131.9176,132.0747,131.6919,131.9765,11127.0
2021-01-11 10:25:00,134.46,135.02,134.31,134.98,14250.0,131.9863,132.536,131.8391,132.4968,14250.0
2021-01-11 10:30:00,134.92,135.36,134.92,135.34,12358.0,132.4379,132.8698,132.4379,132.8501,12358.0
2021-01-11 10:35:00,135.44,135.61,135.17,135.42,13660.0,132.9483,133.1152,132.6833,132.9287,13660.0
2021-01-11 10:40:00,135.42,135.72,135.42,135.44,7174.0,132.9287,133.2232,132.9287,132.9483,7174.0
2021-01-11 10:45:00,135.57,135.58,135.12,135.33,22809.0,133.0759,133.0857,132.6342,132.8403,22809.0
2021-01-11 10:50:00,135.26,135.81,135.23,135.69,9889.0,132.7716,133.3115,132.7422,133.1937,9889.0
2021-01-11 10:55:00,135.56,136.4,135.56,136.05,19065.0,133.0661,133.8906,133.0661,133.5471,19065.0
2021-01-11 11:00:00,135.97,136.45,135.9,136.0,23508.0,133.4686,133.9397,133.3998,133.498,23508.0
2021-01-11 11:05:00,135.9,136.15,135.55,135.64,25675.0,133.3998,133.6452,133.0563,133.1446,25675.0
2021-01-11 11:10:00,135.56,135.57,134.79,135.06,28360.0,133.0661,133.0759,132.3103,132.5753,28360.0
2021-01-11 11:15:00,135.06,135.51,135.05,135.31,13826.0,132.5753,133.017,132.5655,132.8207,13826.0
2021-01-11 11:20:00,135.27,135.56,135.03,135.47,21193.0,132.7814,133.0661,132.5458,132.9778,21193.0
2021-01-11 11:25:00,135.46,135.63,135.26,135.32,12760.0,132.9679,133.1348,132.7716,132.8305,12760.0
2021-01-11 11:30:00,135.32,135.38,135.1,135.1,23697.0,132.8305,132.8894,132.6146,132.6146,23697.0
2021-01-11 11:35:00,135.13,135.13,134.93,135.12,6293.0,132.644,132.644,132.4477,132.6342,6293.0
2021-01-11 11:40:00,135.14,135.14,134.88,134.95,6643.0,132.6538,132.6538,132.3986,132.4673,6643.0
2021-01-11 11:45:00,135.0,135.08,134.69,134.84,18500.0,132.5164,132.5949,132.2121,132.3593,18500.0
2021-01-11 11:50:00,134.85,134.96,134.5,134.75,11310.0,132.3692,132.4771,132.0256,132.271,11310.0
2021-01-11 11:55:00,134.71,135.01,134.71,134.74,6638.0,132.2317,132.5262,132.2317,132.2612,6638.0
2021-01-11 12:00:00,134.7,134.93,134.7,134.72,7366.0,132.2219,132.4477,132.2219,132.2416,7366.0
2021-01-11 12:05:00,134.71,134.77,134.62,134.64,3938.0,132.2317,132.2906,132.1434,132.163,3938.0
2021-01-11 12:10:00,134.59,134.65,134.5,134.55,6413.0,132.1139,132.1728,132.0256,132.0747,6413.0
2021-01-11 12:15:00,134.5,134.75,134.42,134.75,9583.0,132.0256,132.271,131.9471,132.271,9583.0
2021-01-11 12:20:00,134.75,135.06,134.74,135.0,7339.0,132.271,132.5753,132.2612,132.5164,7339.0
2021-01-11 12:25:00,135.0,135.29,134.97,135.18,6443.0,132.5164,132.8011,132.487,132.6931,6443.0
2021-01-11 12:30:00,135.22,135.3,135.08,135.2,9782.0,132.7324,132.8109,132.5949,132.7127,9782.0
2021-01-11 12:35:00,135.22,135.48,135.2,135.41,6648.0,132.7324,132.9876,132.7127,132.9189,6648.0
2021-01-11 12:40:00,135.49,135.73,135.48,135.52,8398.0,132.9974,133.233,132.9876,133.0268,8398.0
2021-01-11 12:45:00,135.39,135.56,135.32,135.5,6479.0,132.8992,133.0661,132.8305,133.0072,6479.0
2021-01-11 12:50:00,135.51,135.72,135.47,135.61,2313.0,133.017,133.2232,132.9778,133.1152,2313.0
2021-01-11 12:55:00,135.64,135.72,135.26,135.37,2614.0,133.1446,133.2232,132.7716,132.8796,2614.0
2021-01-11 13:00:00,135.42,135.74,135.42,135.66,3234.0,132.9287,133.2428,132.9287,133.1643,3234.0
2021-01-11 13:05:00,135.69,135.92,135.62,135.92,4614.0,133.1937,133.4195,133.125,133.4195,4614.0
2021-01-11 13:10:00,135.97,136.1,135.95,136.03,2280.0,133.4686,133.5962,133.4489,133.5275,2280.0
2021-01-11 13:15:00,136.04,136.17,135.66,135.66,8203.0,133.5373,133.6649,133.1643,133.1643,8203.0
2021-01-11 13:20:00,135.68,135.87,135.61,135.87,3563.0,133.1839,133.3704,133.1152,133.3704,3563.0
2021-01-11 13:25:00,135.84,135.84,135.36,135.44,5250.0,133.3409,133.3409,132.8698,132.9483,5250.0
2021-01-11 13:30:00,135.43,135.7,135.33,135.68,5640.0,132.9385,133.2035,132.8403,133.1839,5640.0
2021-01-11 13:35:00,135.57,135.85,135.56,135.84,3398.0,133.0759,133.3508,133.0661,133.3409,3398.0
2021-01-11 13:40:00,135.89,135.89,135.64,135.77,4663.0,133.39,133.39,133.1446,133.2722,4663.0
2021-01-11 13:45:00,135.7,135.72,135.47,135.51,2889.0,133.2035,133.2232,132.9778,133.017,2889.0
2021-01-11 13:50:00,135.55,135.73,135.52,135.66,4229.0,133.0563,133.233,133.0268,133.1643,4229.0
2021-01-11 13:55:00,135.73,135.75,135.63,135.64,4525.0,133.233,133.2526,133.1348,133.1446,4525.0
2021-01-11 14:00:00,135.57,135.6,135.34,135.54,7390.0,133.0759,133.1054,132.8501,133.0465,7390.0
2021-01-11 14:05:00,135.59,135.67,135.46,135.5,10143.0,133.0955,133.1741,132.9679,133.0072,10143.0
2021-01-11 14:10:00,135.69,135.86,135.69,135.75,2499.0,133.1937,133.3606,133.1937,133.2526,2499.0
2021-01-11 14:15:00,135.69,135.78,135.48,135.59,4529.0,133.1937,133.282,132.9876,133.0955,4529.0
2021-01-11 14:20:00,135.69,135.83,135.6,135.76,4734.0,133.1937,133.3311,133.1054,133.2624,4734.0
2021-01-11 14:25:00,135.82,135.87,135.66,135.83,5753.0,133.3213,133.3704,133.1643,133.3311,5753.0
2021-01-11 14:30:00,135.82,135.99,135.76,135.86,8168.0,133.3213,133.4882,133.2624,133.3606,8168.0
2021-01-11 14:35:00,135.87,135.88,135.55,135.67,4627.0,133.3704,133.3802,133.0563,133.1741,4627.0
2021-01-11 14:40:00,135.67,135.87,135.63,135.87,4667.0,133.1741,133.3704,133.1348,133.3704,4667.0
2021-01-11 14:45:00,135.85,135.86,135.67,135.71,10002.0,133.3508,133.3606,133.1741,133.2133,10002.0
2021-01-11 14:50:00,135.71,135.83,135.52,135.83,4928.0,133.2133,133.3311,133.0268,133.3311,4928.0
2021-01-11 14:55:00,135.92,136.04,135.92,136.0,5713.0,133.4195,133.5373,133.4195,133.498,5713.0
2021-01-11 15:00:00,136.01,136.03,135.7,135.76,7536.0,133.5078,133.5275,133.2035,133.2624,7536.0
2021-01-11 15:05:00,135.78,135.81,135.69,135.8,6562.0,133.282,133.3115,133.1937,133.3017,6562.0
2021-01-11 15:10:00,135.83,135.85,135.56,135.61,9051.0,133.3311,133.3508,133.0661,133.1152,9051.0
2021-01-11 15:15:00,135.61,135.82,135.6,135.8,8256.0,133.1152,133.3213,133.1054,133.3017,8256.0
2021-01-11 15:20:00,135.78,135.78,135.5,135.58,9778.0,133.282,133.282,133.0072,133.0857,9778.0
2021-01-11 15:25:00,135.6,135.72,135.53,135.53,7572.0,133.1054,133.2232,133.0366,133.0366,7572.0
2021-01-11 15:30:00,135.5,135.7,135.37,135.39,9150.0,133.0072,133.2035,132.8796,132.8992,9150.0
2021-01-11 15:35:00,135.38,135.56,135.33,135.33,11930.0,132.8894,133.0661,132.8403,132.8403,11930.0
2021-01-11 15:40:00,135.35,135.65,135.32,135.43,14360.0,132.86,133.1544,132.8305,132.9385,14360.0
2021-01-11 15:45:00,135.46,135.93,135.46,135.84,13014.0,132.9679,133.4293,132.9679,133.3409,13014.0
2021-01-11 15:50:00,135.93,136.16,135.65,135.74,28644.0,133.4293,133.6551,133.1544,133.2428,28644.0
2021-01-11 15:55:00,135.78,135.85,135.57,135.7,47999.0,133.282,133.3508,133.0759,133.2035,47999.0
2021-01-12 09:30:00,136.38,137.67,136.05,137.33,34131.0,133.871,135.1373,133.5471,134.8035,34131.0
2021-01-12 09:35:00,137.14,137.28,136.22,137.28,7142.0,134.617,134.7545,133.714,134.7545,7142.0
2021-01-12 09:40:00,137.22,137.5,136.49,136.49,9375.0,134.6956,134.9704,133.979,133.979,9375.0
2021-01-12 09:45:00,136.6,137.38,136.6,137.37,8397.0,134.087,134.8526,134.087,134.8428,8397.0
2021-01-12 09:50:00,137.3,137.9,136.78,137.89,18317.0,134.7741,135.363,134.2637,135.3532,18317.0
2021-01-12 09:55:00,137.78,138.08,137.75,137.83,22164.0,135.2453,135.5397,135.2158,135.2943,22164.0
2021-01-12 10:00:00,137.85,138.28,137.56,138.28,8748.0,135.314,135.7361,135.0293,135.7361,8748.0
2021-01-12 10:05:00,138.36,138.36,137.82,138.23,32349.0,135.8146,135.8146,135.2845,135.687,32349.0
2021-01-12 10:10:00,138.38,139.04,138.38,138.89,20413.0,135.8342,136.4821,135.8342,136.3348,20413.0
2021-01-12 10:15:00,138.89,139.3,138.82,139.22,11300.0,136.3348,136.7373,136.2661,136.6588,11300.0
2021-01-12 10:20:00,139.21,139.21,138.84,138.93,45591.0,136.6489,136.6489,136.2858,136.3741,45591.0
2021-01-12 10:25:00,138.88,138.96,138.03,138.31,13507.0,136.325,136.4035,135.4907,135.7655,13507.0
2021-01-12 10:30:00,138.35,138.47,138.2,138.37,10504.0,135.8048,135.9226,135.6575,135.8244,10504.0
2021-01-12 10:35:00,138.35,138.57,138.2,138.36,10539.0,135.8048,136.0207,135.6575,135.8146,10539.0
2021-01-12 10:40:00,138.37,138.75,138.32,138.52,9003.0,135.8244,136.1974,135.7753,135.9716,9003.0
2021-01-12 10:45:00,138.54,138.86,138.38,138.53,6661.0,135.9913,136.3054,135.8342,135.9815,6661.0
2021-01-12 10:50:00,138.52,138.7,138.35,138.4,9747.0,135.9716,136.1483,135.8048,135.8538,9747.0
2021-01-12 10:55:00,138.37,138.47,138.2,138.3,10716.0,135.8244,135.9226,135.6575,135.7557,10716.0
2021-01-12 11:00:00,138.34,138.46,138.25,138.41,4346.0,135.795,135.9127,135.7066,135.8637,4346.0
2021-01-12 11:05:00,138.5,138.67,138.4,138.67,7133.0,135.952,136.1189,135.8538,136.1189,7133.0
2021-01-12 11:10:00,138.67,138.76,138.48,138.76,3996.0,136.1189,136.2072,135.9324,136.2072,3996.0
2021-01-12 11:15:00,138.81,139.07,138.8,139.0,5825.0,136.2563,136.5115,136.2465,136.4428,5825.0
2021-01-12 11:20:00,138.95,139.33,138.92,139.05,10354.0,136.3937,136.7667,136.3643,136.4919,10354.0
2021-01-12 11:25:00,138.95,139.1,138.86,139.06,11700.0,136.3937,136.541,136.3054,136.5017,11700.0
2021-01-12 11:30:00,139.09,139.25,138.85,139.24,7661.0,136.5312,136.6882,136.2956,136.6784,7661.0
2021-01-12 11:35:00,139.17,139.17,138.85,138.85,6443.0,136.6097,136.6097,136.2956,136.2956,6443.0
2021-01-12 11:40:00,138.91,139.12,138.88,139.1,5606.0,136.3545,136.5606,136.325,136.541,5606.0
2021-01-12 11:45:00,139.09,139.28,139.09,139.16,12225.0,136.5312,136.7177,136.5312,136.5999,12225.0
2021-01-12 11:50:00,139.18,139.18,138.54,138.86,21286.0,136.6195,136.6195,135.9913,136.3054,21286.0
2021-01-12 11:55:00,138.81,139.34,138.81,139.34,7629.0,136.2563,136.7766,136.2563,136.7766,7629.0
2021-01-12 12:00:00,139.38,139.53,138.98,139.0,14976.0,136.8158,136.9631,136.4232,136.4428,14976.0
2021-01-12 12:05:00,138.91,138.91,138.47,138.48,5040.0,136.3545,136.3545,135.9226,135.9324,5040.0
2021-01-12 12:10:00,138.48,138.59,138.35,138.42,6293.0,135.9324,136.0404,135.8048,135.8735,6293.0
2021-01-12 12:15:00,138.38,138.65,138.06,138.65,6067.0,135.8342,136.0992,135.5201,136.0992,6067.0
2021-01-12 12:20:00,138.61,138.61,138.29,138.48,5565.0,136.06,136.06,135.7459,135.9324,5565.0
2021-01-12 12:25:00,138.5,138.63,138.35,138.41,3816.0,135.952,136.0796,135.8048,135.8637,3816.0
2021-01-12 12:30:00,138.47,138.61,138.33,138.58,5812.0,135.9226,136.06,135.7851,136.0305,5812.0
2021-01-12 12:35:00,138.54,138.97,138.39,138.47,18758.0,135.9913,136.4134,135.844,135.9226,18758.0
2021-01-12 12:40:00,138.44,138.44,138.2,138.24,6594.0,135.8931,135.8931,135.6575,135.6968,6594.0
2021-01-12 12:45:00,138.24,138.24,137.95,138.06,5744.0,135.6968,135.6968,135.4121,135.5201,5744.0
2021-01-12 12:50:00,138.04,138.44,137.98,138.39,4920.0,135.5005,135.8931,135.4416,135.844,4920.0
2021-01-12 12:55:00,138.32,138.45,138.23,138.45,3836.0,135.7753,135.9029,135.687,135.9029,3836.0
2021-01-12 13:00:00,138.39,138.48,138.27,138.47,4410.0,135.844,135.9324,135.7262,135.9226,4410.0
2021-01-12 13:05:00,138.49,138.51,138.35,138.46,5341.0,135.9422,135.9618,135.8048,135.9127,5341.0
2021-01-12 13:10:00,138.47,138.67,138.46,138.51,3887.0,135.9226,136.1189,135.9127,135.9618,3887.0
2021-01-12 13:15:00,138.47,138.53,138.24,138.25,10501.0,135.9226,135.9815,135.6968,135.7066,10501.0
2021-01-12 13:20:00,138.24,138.47,138.16,138.47,6142.0,135.6968,135.9226,135.6183,135.9226,6142.0
2021-01-12 13:25:00,138.47,138.59,138.24,138.59,3254.0,135.9226,136.0404,135.6968,136.0404,3254.0
2021-01-12 13:30:00,138.59,138.88,138.55,138.75,11984.0,136.0404,136.325,136.0011,136.1974,11984.0
2021-01-12 13:35:00,138.77,138.88,138.7,138.74,9375.0,136.217,136.325,136.1483,136.1876,9375.0
2021-01-12 13:40:00,138.76,138.81,138.32,138.32,15794.0,136.2072,136.2563,135.7753,135.7753,15794.0
2021-01-12 13:45:00,138.33,138.45,138.33,138.39,4517.0,135.7851,135.9029,135.7851,135.844,4517.0
2021-01-12 13:50:00,138.35,138.36,138.16,138.16,4118.0,135.8048,135.8146,135.6183,135.6183,4118.0
2021-01-12 13:55:00,138.19,138.21,137.86,137.86,10781.0,135.6477,135.6673,135.3238,135.3238,10781.0
2021-01-12 14:00:00,137.9,137.91,137.54,137.69,10166.0,135.363,135.3729,135.0097,135.1569,10166.0
2021-01-12 14:05:00,137.67,137.69,137.51,137.51,5953.0,135.1373,135.1569,134.9802,134.9802,5953.0
2021-01-12 14:10:00,137.5,137.52,136.64,136.89,24994.0,134.9704,134.99,134.1262,134.3716,24994.0
2021-01-12 14:15:00,136.88,137.06,136.86,136.87,7754.0,134.3618,134.5385,134.3422,134.352,7754.0
2021-01-12 14:20:00,136.91,136.98,136.54,136.61,12254.0,134.3913,134.46,134.0281,134.0968,12254.0
2021-01-12 14:25:00,136.61,136.61,136.25,136.28,7918.0,134.0968,134.0968,133.7434,133.7729,7918.0
2021-01-12 14:30:00,136.17,136.77,136.17,136.61,10036.0,133.6649,134.2538,133.6649,134.0968,10036.0
2021-01-12 14:35:00,136.6,136.68,136.2,136.39,5393.0,134.087,134.1655,133.6943,133.8808,5393.0
2021-01-12 14:40:00,136.33,136.53,136.32,136.43,7334.0,133.8219,134.0183,133.8121,133.9201,7334.0
2021-01-12 14:45:00,136.41,136.52,136.18,136.52,8231.0,133.9005,134.0084,133.6747,134.0084,8231.0
2021-01-12 14:50:00,136.61,136.73,136.42,136.49,8186.0,134.0968,134.2146,133.9103,133.979,8186.0
2021-01-12 14:55:00,136.43,136.92,136.42,136.89,5722.0,133.9201,134.4011,133.9103,134.3716,5722.0
2021-01-12 15:00:00,136.91,136.92,136.76,136.83,6858.0,134.3913,134.4011,134.244,134.3127,6858.0
2021-01-12 15:05:00,136.87,136.94,136.71,136.77,5744.0,134.352,134.4207,134.1949,134.2538,5744.0
2021-01-12 15:10:00,136.75,136.92,136.65,136.9,9584.0,134.2342,134.4011,134.136,134.3814,9584.0
2021-01-12 15:15:00,136.94,136.94,136.67,136.88,7545.0,134.4207,134.4207,134.1557,134.3618,7545.0
2021-01-12 15:20:00,136.85,137.03,136.84,136.9,4057.0,134.3324,134.5091,134.3225,134.3814,4057.0
2021-01-12 15:25:00,136.86,136.86,136.49,136.49,7271.0,134.3422,134.3422,133.979,133.979,7271.0
2021-01-12 15:30:00,136.52,136.78,136.51,136.58,20500.0,134.0084,134.2637,133.9986,134.0673,20500.0
2021-01-12 15:35:00,136.64,136.73,136.55,136.73,6058.0,134.1262,134.2146,134.0379,134.2146,6058.0
2021-01-12 15:40:00,136.7,137.03,136.7,136.96,13722.0,134.1851,134.5091,134.1851,134.4403,13722.0
2021-01-12 15:45:00,136.95,137.19,136.89,137.17,8065.0,134.4305,134.6661,134.3716,134.6465,8065.0
2021-01-12 15:50:00,137.17,137.38,136.72,137.05,44270.0,134.6465,134.8526,134.2048,134.5287,44270.0
2021-01-12 15:55:00,137.08,137.31,137.04,137.11,31789.0,134.5581,134.7839,134.5189,134.5876,31789.0
2021-01-13 09:30:00,136.56,137.34,135.5,135.74,31590.0,134.0477,134.8133,133.0072,133.2428,31590.0
2021-01-13 09:35:00,135.61,135.81,135.35,135.59,11057.0,133.1152,133.3115,132.86,133.0955,11057.0
2021-01-13 09:40:00,135.48,136.55,135.46,136.04,7078.0,132.9876,134.0379,132.9679,133.5373,7078.0
2021-01-13 09:45:00,136.1,137.29,136.04,137.01,6464.0,133.5962,134.7643,133.5373,134.4894,6464.0
2021-01-13 09:50:00,136.91,137.02,136.26,136.27,12219.0,134.3913,134.4992,133.7532,133.763,12219.0
2021-01-13 09:55:00,136.32,137.01,136.32,136.68,13718.0,133.8121,134.4894,133.8121,134.1655,13718.0
2021-01-13 10:00:00,136.65,136.66,136.15,136.19,18862.0,134.136,134.1459,133.6452,133.6845,18862.0
2021-01-13 10:05:00,136.15,136.84,136.03,136.84,17310.0,133.6452,134.3225,133.5275,134.3225,17310.0
2021-01-13 10:10:00,136.88,136.91,136.6,136.78,7556.0,134.3618,134.3913,134.087,134.2637,7556.0
2021-01-13 10:15:00,136.87,137.13,136.73,136.98,8463.0,134.352,134.6072,134.2146,134.46,8463.0
2021-01-13 10:20:00,137.0,137.0,136.69,136.75,5531.0,134.4796,134.4796,134.1753,134.2342,5531.0
2021-01-13 10:25:00,136.71,136.91,136.67,136.77,4375.0,134.1949,134.3913,134.1557,134.2538,4375.0
2021-01-13 10:30:00,136.75,136.75,136.52,136.52,4652.0,134.2342,134.2342,134.0084,134.0084,4652.0
2021-01-13 10:35:00,136.53,136.78,136.53,136.61,6468.0,134.0183,134.2637,134.0183,134.0968,6468.0
2021-01-13 10:40:00,136.62,136.7,136.39,136.53,9659.0,134.1066,134.1851,133.8808,134.0183,9659.0
2021-01-13 10:45:00,136.59,136.7,136.52,136.56,6279.0,134.0771,134.1851,134.0084,134.0477,6279.0
2021-01-13 10:50:00,136.52,136.67,136.45,136.48,9486.0,134.0084,134.1557,133.9397,133.9692,9486.0
2021-01-13 10:55:00,136.47,136.71,136.35,136.53,11621.0,133.9594,134.1949,133.8416,134.0183,11621.0
2021-01-13 11:00:00,136.55,136.63,136.45,136.63,13649.0,134.0379,134.1164,133.9397,134.1164,13649.0
2021-01-13 11:05:00,136.7,136.8,136.62,136.62,5066.0,134.1851,134.2833,134.1066,134.1066,5066.0
2021-01-13 11:10:00,136.66,136.66,136.02,136.28,5717.0,134.1459,134.1459,133.5176,133.7729,5717.0
2021-01-13 11:15:00,136.25,136.32,136.17,136.28,6363.0,133.7434,133.8121,133.6649,133.7729,6363.0
2021-01-13 11:20:00,136.26,136.38,136.19,136.28,5091.0,133.7532,133.871,133.6845,133.7729,5091.0
2021-01-13 11:25:00,136.3,136.49,136.27,136.41,6152.0,133.7925,133.979,133.763,133.9005,6152.0
2021-01-13 11:30:00,136.36,136.57,136.36,136.42,6070.0,133.8514,134.0575,133.8514,133.9103,6070.0
2021-01-13 11:35:00,136.36,136.57,136.33,136.57,11037.0,133.8514,134.0575,133.8219,134.0575,11037.0
2021-01-13 11:40:00,136.56,136.62,136.44,136.55,6030.0,134.0477,134.1066,133.9299,134.0379,6030.0
2021-01-13 11:45:00,136.56,136.58,136.04,136.11,5907.0,134.0477,134.0673,133.5373,133.606,5907.0
2021-01-13 11:50:00,136.07,136.29,135.62,135.62,30501.0,133.5667,133.7827,133.125,133.125,30501.0
2021-01-13 11:55:00,135.69,135.75,135.58,135.7,40471.0,133.1937,133.2526,133.0857,133.2035,40471.0
2021-01-13 12:00:00,135.79,136.11,135.79,136.08,8220.0,133.2919,133.606,133.2919,133.5765,8220.0
2021-01-13 12:05:00,136.08,136.39,136.07,136.32,2663.0,133.5765,133.8808,133.5667,133.8121,2663.0
2021-01-13 12:10:00,136.31,136.43,136.25,136.32,6534.0,133.8023,133.9201,133.7434,133.8121,6534.0
2021-01-13 12:15:00,136.31,136.37,136.19,136.32,7293.0,133.8023,133.8612,133.6845,133.8121,7293.0
2021-01-13 12:20:00,136.3,136.48,135.98,136.0,18552.0,133.7925,133.9692,133.4784,133.498,18552.0
2021-01-13 12:25:00,135.97,136.07,135.95,136.07,2299.0,133.4686,133.5667,133.4489,133.5667,2299.0
2021-01-13 12:30:00,136.03,136.09,135.59,135.6,6143.0,133.5275,133.5863,133.0955,133.1054,6143.0
2021-01-13 12:35:00,135.63,135.69,135.61,135.65,1607.0,133.1348,133.1937,133.1152,133.1544,1607.0
2021-01-13 12:40:00,135.63,136.13,135.61,136.09,4849.0,133.1348,133.6256,133.1152,133.5863,4849.0
2021-01-13 12:45:00,136.13,136.41,136.13,136.38,7724.0,133.6256,133.9005,133.6256,133.871,7724.0
2021-01-13 12:50:00,136.38,136.75,136.36,136.72,13456.0,133.871,134.2342,133.8514,134.2048,13456.0
2021-01-13 12:55:00,136.75,136.84,136.45,136.45,10558.0,134.2342,134.3225,133.9397,133.9397,10558.0
2021-01-13 13:00:00,136.48,136.73,136.48,136.73,2272.0,133.9692,134.2146,133.9692,134.2146,2272.0
2021-01-13 13:05:00,136.74,136.83,136.6,136.66,5113.0,134.2244,134.3127,134.087,134.1459,5113.0
2021-01-13 13:10:00,136.68,136.98,136.64,136.98,5139.0,134.1655,134.46,134.1262,134.46,5139.0
2021-01-13 13:15:00,136.95,137.21,136.66,136.69,14095.0,134.4305,134.6857,134.1459,134.1753,14095.0
2021-01-13 13:20:00,136.61,136.87,136.59,136.87,2568.0,134.0968,134.352,134.0771,134.352,2568.0
2021-01-13 13:25:00,136.92,136.92,136.63,136.67,3811.0,134.4011,134.4011,134.1164,134.1557,3811.0
2021-01-13 13:30:00,136.66,136.67,136.54,136.67,3687.0,134.1459,134.1557,134.0281,134.1557,3687.0
2021-01-13 13:35:00,136.73,136.77,136.62,136.77,2065.0,134.2146,134.2538,134.1066,134.2538,2065.0
2021-01-13 13:40:00,136.75,136.76,136.51,136.58,4576.0,134.2342,134.244,133.9986,134.0673,4576.0
2021-01-13 13:45:00,136.65,136.68,136.59,136.67,2453.0,134.136,134.1655,134.0771,134.1557,2453.0
2021-01-13 13:50:00,136.71,136.86,136.7,136.86,1100.0,134.1949,134.3422,134.1851,134.3422,1100.0
2021-01-13 13:55:00,136.82,136.83,136.67,136.78,4986.0,134.3029,134.3127,134.1557,134.2637,4986.0
2021-01-13 14:00:00,136.78,137.0,136.66,136.82,6663.0,134.2637,134.4796,134.1459,134.3029,6663.0
2021-01-13 14:05:00,136.93,136.99,136.75,136.75,3700.0,134.4109,134.4698,134.2342,134.2342,3700.0
2021-01-13 14:10:00,136.81,136.84,136.69,136.69,2890.0,134.2931,134.3225,134.1753,134.1753,2890.0
2021-01-13 14:15:00,136.69,136.74,136.56,136.71,4083.0,134.1753,134.2244,134.0477,134.1949,4083.0
2021-01-13 14:20:00,136.69,136.7,136.49,136.63,7040.0,134.1753,134.1851,133.979,134.1164,7040.0
2021-01-13 14:25:00,136.66,136.71,136.6,136.7,1934.0,134.1459,134.1949,134.087,134.1851,1934.0
2021-01-13 14:30:00,136.71,136.83,136.7,136.79,5098.0,134.1949,134.3127,134.1851,134.2735,5098.0
2021-01-13 14:35:00,136.79,136.83,136.71,136.8,4328.0,134.2735,134.3127,134.1949,134.2833,4328.0
2021-01-13 14:40:00,136.84,136.88,136.55,136.6,4565.0,134.3225,134.3618,134.0379,134.087,4565.0
2021-01-13 14:45:00,136.59,136.71,136.56,136.64,5817.0,134.0771,134.1949,134.0477,134.1262,5817.0
2021-01-13 14:50:00,136.65,136.65,136.52,136.57,7865.0,134.136,134.136,134.0084,134.0575,7865.0
2021-01-13 14:55:00,136.54,136.66,136.33,136.4,8898.0,134.0281,134.1459,133.8219,133.8906,8898.0
2021-01-13 15:00:00,136.44,136.58,136.37,136.55,20806.0,133.9299,134.0673,133.8612,134.0379,20806.0
2021-01-13 15:05:00,136.53,136.63,136.31,136.42,32544.0,134.0183,134.1164,133.8023,133.9103,32544.0
2021-01-13 15:10:00,136.42,136.64,136.42,136.64,8975.0,133.9103,134.1262,133.9103,134.1262,8975.0
2021-01-13 15:15:00,136.63,136.79,136.62,136.79,3747.0,134.1164,134.2735,134.1066,134.2735,3747.0
2021-01-13 15:20:00,136.78,136.79,136.57,136.63,11601.0,134.2637,134.2735,134.0575,134.1164,11601.0
2021-01-13 15:25:00,136.61,136.62,136.39,136.44,10423.0,134.0968,134.1066,133.8808,133.9299,10423.0
2021-01-13 15:30:00,136.46,136.6,136.32,136.57,9632.0,133.9495,134.087,133.8121,134.0575,9632.0
2021-01-13 15:35:00,136.56,136.64,136.47,136.52,7153.0,134.0477,134.1262,133.9594,134.0084,7153.0
2021-01-13 15:40:00,136.52,136.57,136.44,136.51,4899.0,134.0084,134.0575,133.9299,133.9986,4899.0
2021-01-13 15:45:00,136.49,136.58,136.47,136.57,8975.0,133.979,134.0673,133.9594,134.0575,8975.0
2021-01-13 15:50:00,136.53,136.54,136.07,136.39,38680.0,134.0183,134.0281,133.5667,133.8808,38680.0
2021-01-13 15:55:00,136.36,136.4,136.02,136.02,91089.0,133.8514,133.8906,133.5176,133.5176,91089.0
2021-01-14 09:30:00,138.21,138.84,136.68,138.39,85627.0,135.6673,136.2858,134.1655,135.844,85627.0
2021-01-14 09:35:00,138.43,138.91,137.95,138.74,24370.0,135.8833,136.3545,135.4121,136.1876,24370.0
2021-01-14 09:40:00,138.8,138.87,138.16,138.51,17097.0,136.2465,136.3152,135.6183,135.9618,17097.0
2021-01-14 09:45:00,138.41,139.24,138.23,139.09,14760.0,135.8637,136.6784,135.687,136.5312,14760.0
2021-01-14 09:50:00,139.1,139.14,138.41,139.02,7299.0,136.541,136.5802,135.8637,136.4624,7299.0
2021-01-14 09:55:00,138.92,139.15,138.72,138.74,5205.0,136.3643,136.5901,136.168,136.1876,5205.0
2021-01-14 10:00:00,138.8,139.32,138.53,138.83,14483.0,136.2465,136.7569,135.9815,136.2759,14483.0
2021-01-14 10:05:00,138.74,138.83,138.43,138.5,5001.0,136.1876,136.2759,135.8833,135.952,5001.0
2021-01-14 10:10:00,138.6,138.6,137.99,138.09,5782.0,136.0502,136.0502,135.4514,135.5496,5782.0
2021-01-14 10:15:00,138.0,138.23,137.93,138.06,5415.0,135.4612,135.687,135.3925,135.5201,5415.0
2021-01-14 10:20:00,137.91,138.22,137.78,138.17,9587.0,135.3729,135.6772,135.2453,135.6281,9587.0
2021-01-14 10:25:00,138.19,138.19,137.83,137.88,5674.0,135.6477,135.6477,135.2943,135.3434,5674.0
2021-01-14 10:30:00,137.99,138.09,137.8,138.07,9732.0,135.4514,135.5496,135.2649,135.5299,9732.0
2021-01-14 10:35:00,138.07,138.41,137.91,138.21,8207.0,135.5299,135.8637,135.3729,135.6673,8207.0
2021-01-14 10:40:00,138.14,138.5,138.14,138.18,3192.0,135.5986,135.952,135.5986,135.6379,3192.0
2021-01-14 10:45:00,138.17,138.21,137.8,137.8,4415.0,135.6281,135.6673,135.2649,135.2649,4415.0
2021-01-14 10:50:00,137.71,138.0,137.57,137.68,6892.0,135.1765,135.4612,135.0391,135.1471,6892.0
2021-01-14 10:55:00,137.68,137.68,137.31,137.59,5854.0,135.1471,135.1471,134.7839,135.0588,5854.0
2021-01-14 11:00:00,137.52,137.65,137.43,137.58,11877.0,134.99,135.1176,134.9017,135.0489,11877.0
2021-01-14 11:05:00,137.52,137.6,137.33,137.46,7813.0,134.99,135.0686,134.8035,134.9311,7813.0
2021-01-14 11:10:00,137.49,137.8,137.39,137.51,6480.0,134.9606,135.2649,134.8624,134.9802,6480.0
2021-01-14 11:15:00,137.44,137.59,137.31,137.57,21120.0,134.9115,135.0588,134.7839,135.0391,21120.0
2021-01-14 11:20:00,137.55,137.6,137.24,137.4,5577.0,135.0195,135.0686,134.7152,134.8722,5577.0
2021-01-14 11:25:00,137.35,137.84,137.31,137.84,8265.0,134.8232,135.3042,134.7839,135.3042,8265.0
2021-01-14 11:30:00,137.93,138.3,137.93,138.09,8827.0,135.3925,135.7557,135.3925,135.5496,8827.0
2021-01-14 11:35:00,138.0,138.0,137.55,137.57,7142.0,135.4612,135.4612,135.0195,135.0391,7142.0
2021-01-14 11:40:00,137.55,137.84,137.55,137.81,4307.0,135.0195,135.3042,135.0195,135.2747,4307.0
2021-01-14 11:45:00,137.71,137.87,137.58,137.64,3438.0,135.1765,135.3336,135.0489,135.1078,3438.0
2021-01-14 11:50:00,137.66,138.03,137.61,138.02,4027.0,135.1275,135.4907,135.0784,135.4808,4027.0
2021-01-14 11:55:00,137.92,138.44,137.92,138.41,25738.0,135.3827,135.8931,135.3827,135.8637,25738.0
2021-01-14 12:00:00,138.44,138.73,138.28,138.38,24836.0,135.8931,136.1778,135.7361,135.8342,24836.0
2021-01-14 12:05:00,138.4,138.53,138.31,138.31,14717.0,135.8538,135.9815,135.7655,135.7655,14717.0
2021-01-14 12:10:00,138.26,138.5,138.26,138.48,2103.0,135.7164,135.952,135.7164,135.9324,2103.0
2021-01-14 12:15:00,138.47,138.61,138.32,138.42,16881.0,135.9226,136.06,135.7753,135.8735,16881.0
2021-01-14 12:20:00,138.48,138.63,138.42,138.47,3672.0,135.9324,136.0796,135.8735,135.9226,3672.0
2021-01-14 12:25:00,138.5,138.52,138.36,138.36,4963.0,135.952,135.9716,135.8146,135.8146,4963.0
2021-01-14 12:30:00,138.35,138.5,138.29,138.39,4518.0,135.8048,135.952,135.7459,135.844,4518.0
2021-01-14 12:35:00,138.32,138.38,138.23,138.32,2325.0,135.7753,135.8342,135.687,135.7753,2325.0
2021-01-14 12:40:00,138.17,138.21,137.9,137.92,5362.0,135.6281,135.6673,135.363,135.3827,5362.0
2021-01-14 12:45:00,137.89,137.89,137.67,137.73,4093.0,135.3532,135.3532,135.1373,135.1962,4093.0
2021-01-14 12:50:00,137.72,137.91,137.64,137.86,8064.0,135.1864,135.3729,135.1078,135.3238,8064.0
2021-01-14 12:55:00,137.83,137.85,137.65,137.7,9036.0,135.2943,135.314,135.1176,135.1667,9036.0
2021-01-14 13:00:00,137.69,137.7,137.44,137.5,7862.0,135.1569,135.1667,134.9115,134.9704,7862.0
2021-01-14 13:05:00,137.52,137.58,137.32,137.56,11166.0,134.99,135.0489,134.7937,135.0293,11166.0
2021-01-14 13:10:00,137.56,137.9,137.52,137.86,6399.0,135.0293,135.363,134.99,135.3238,6399.0
2021-01-14 13:15:00,137.82,137.83,137.69,137.71,2605.0,135.2845,135.2943,135.1569,135.1765,2605.0
2021-01-14 13:20:00,137.73,137.87,137.57,137.87,6010.0,135.1962,135.3336,135.0391,135.3336,6010.0
2021-01-14 13:25:00,137.86,137.88,137.71,137.72,4295.0,135.3238,135.3434,135.1765,135.1864,4295.0
2021-01-14 13:30:00,137.74,138.1,137.7,138.03,5538.0,135.206,135.5594,135.1667,135.4907,5538.0
2021-01-14 13:35:00,138.05,138.09,137.88,138.03,12324.0,135.5103,135.5496,135.3434,135.4907,12324.0
2021-01-14 13:40:00,138.1,138.4,138.09,138.14,12603.0,135.5594,135.8538,135.5496,135.5986,12603.0
2021-01-14 13:45:00,138.18,138.37,138.07,138.37,5510.0,135.6379,135.8244,135.5299,135.8244,5510.0
2021-01-14 13:50:00,138.33,138.45,138.28,138.4,8067.0,135.7851,135.9029,135.7361,135.8538,8067.0
2021-01-14 13:55:00,138.36,138.57,138.27,138.3,8910.0,135.8146,136.0207,135.7262,135.7557,8910.0
2021-01-14 14:00:00,138.27,138.69,138.27,138.54,5500.0,135.7262,136.1385,135.7262,135.9913,5500.0
2021-01-14 14:05:00,138.62,138.73,138.53,138.72,9180.0,136.0698,136.1778,135.9815,136.168,9180.0
2021-01-14 14:10:00,138.77,138.91,138.68,138.91,6182.0,136.217,136.3545,136.1287,136.3545,6182.0
2021-01-14 14:15:00,138.89,138.99,138.88,138.96,8155.0,136.3348,136.433,136.325,136.4035,8155.0
2021-01-14 14:20:00,138.97,138.99,138.77,138.85,8139.0,136.4134,136.433,136.217,136.2956,8139.0
2021-01-14 14:25:00,138.85,139.31,138.79,139.3,24970.0,136.2956,136.7471,136.2367,136.7373,24970.0
2021-01-14 14:30:00,139.27,139.29,139.02,139.25,10813.0,136.7078,136.7275,136.4624,136.6882,10813.0
2021-01-14 14:35:00,139.27,139.42,139.13,139.18,16482.0,136.7078,136.8551,136.5704,136.6195,16482.0
2021-01-14 14:40:00,139.18,139.55,139.06,139.36,17600.0,136.6195,136.9827,136.5017,136.7962,17600.0
2021-01-14 14:45:00,139.4,139.45,139.34,139.35,6062.0,136.8355,136.8845,136.7766,136.7864,6062.0
2021-01-14 14:50:00,139.35,139.44,139.28,139.4,10781.0,136.7864,136.8747,136.7177,136.8355,10781.0
2021-01-14 14:55:00,139.43,139.46,139.23,139.24,13999.0,136.8649,136.8943,136.6686,136.6784,13999.0
2021-01-14 15:00:00,139.21,139.22,138.81,138.93,25650.0,136.6489,136.6588,136.2563,136.3741,25650.0
2021-01-14 15:05:00,138.96,139.14,138.91,139.09,8578.0,136.4035,136.5802,136.3545,136.5312,8578.0
2021-01-14 15:10:00,139.12,139.18,138.93,138.97,14983.0,136.5606,136.6195,136.3741,136.4134,14983.0
2021-01-14 15:15:00,139.03,139.03,138.45,138.45,24882.0,136.4723,136.4723,135.9029,135.9029,24882.0
2021-01-14 15:20:00,138.48,138.79,138.46,138.62,9890.0,135.9324,136.2367,135.9127,136.0698,9890.0
2021-01-14 15:25:00,138.61,138.63,138.5,138.62,16467.0,136.06,136.0796,135.952,136.0698,16467.0
2021-01-14 15:30:00,138.62,138.83,138.47,138.83,22477.0,136.0698,136.2759,135.9226,136.2759,22477.0
2021-01-14 15:35:00,138.86,138.99,138.76,138.95,8607.0,136.3054,136.433,136.2072,136.3937,8607.0
2021-01-14 15:40:00,138.97,139.03,138.94,139.01,13353.0,136.4134,136.4723,136.3839,136.4526,13353.0
2021-01-14 15:45:00,139.01,139.08,138.69,138.71,20751.0,136.4526,136.5213,136.1385,136.1581,20751.0
2021-01-14 15:50:00,138.71,138.72,138.36,138.4,39529.0,136.1581,136.168,135.8146,135.8538,39529.0
2021-01-14 15:55:00,138.46,138.52,138.14,138.27,64240.0,135.9127,135.9716,135.5986,135.7262,64240.0
2021-01-15 09:30:00,138.0,138.58,137.25,138.28,91285.0,135.4612,136.0305,134.725,135.7361,91285.0
2021-01-15 09:35:00,138.19,138.26,137.1,137.1,12620.0,135.6477,135.7164,134.5778,134.5778,12620.0
2021-01-15 09:40:00,137.11,138.04,137.05,138.01,23362.0,134.5876,135.5005,134.5287,135.471,23362.0
2021-01-15 09:45:00,138.01,138.35,137.45,137.74,13463.0,135.471,135.8048,134.9213,135.206,13463.0
2021-01-15 09:50:00,137.67,137.9,137.14,137.45,15209.0,135.1373,135.363,134.617,134.9213,15209.0
2021-01-15 09:55:00,137.37,137.37,137.04,137.16,10134.0,134.8428,134.8428,134.5189,134.6367,10134.0
2021-01-15 10:00:00,137.17,137.17,136.56,136.76,23328.0,134.6465,134.6465,134.0477,134.244,23328.0
2021-01-15 10:05:00,136.7,136.7,135.61,135.89,15157.0,134.1851,134.1851,133.1152,133.39,15157.0
2021-01-15 10:10:00,135.9,136.72,135.89,136.4,7255.0,133.3998,134.2048,133.39,133.8906,7255.0
2021-01-15 10:15:00,136.2,136.27,135.62,135.75,4257.0,133.6943,133.763,133.125,133.2526,4257.0
2021-01-15 10:20:00,135.7,135.7,134.91,134.95,14318.0,133.2035,133.2035,132.4281,132.4673,14318.0
2021-01-15 10:25:00,134.95,135.89,134.86,135.68,6090.0,132.4673,133.39,132.379,133.1839,6090.0
2021-01-15 10:30:00,135.65,135.94,135.33,135.85,12026.0,133.1544,133.4391,132.8403,133.3508,12026.0
2021-01-15 10:35:00,135.75,136.19,135.69,136.19,6138.0,133.2526,133.6845,133.1937,133.6845,6138.0
2021-01-15 10:40:00,136.11,136.14,135.82,135.87,6200.0,133.606,133.6354,133.3213,133.3704,6200.0
2021-01-15 10:45:00,135.88,135.96,135.4,135.47,8345.0,133.3802,133.4587,132.909,132.9778,8345.0
2021-01-15 10:50:00,135.41,135.78,135.41,135.48,9846.0,132.9189,133.282,132.9189,132.9876,9846.0
2021-01-15 10:55:00,135.41,135.41,134.9,134.97,68642.0,132.9189,132.9189,132.4182,132.487,68642.0
2021-01-15 11:00:00,135.0,135.27,134.77,135.26,11591.0,132.5164,132.7814,132.2906,132.7716,11591.0
2021-01-15 11:05:00,135.16,135.18,134.97,135.08,8530.0,132.6735,132.6931,132.487,132.5949,8530.0
2021-01-15 11:10:00,135.15,135.36,135.07,135.36,7544.0,132.6636,132.8698,132.5851,132.8698,7544.0
2021-01-15 11:15:00,135.34,135.82,135.17,135.82,10915.0,132.8501,133.3213,132.6833,133.3213,10915.0
2021-01-15 11:20:00,135.83,136.0,135.62,135.62,17013.0,133.3311,133.498,133.125,133.125,17013.0
2021-01-15 11:25:00,135.62,135.75,135.26,135.73,28090.0,133.125,133.2526,132.7716,133.233,28090.0
2021-01-15 11:30:00,135.65,135.84,135.61,135.8,23069.0,133.1544,133.3409,133.1152,133.3017,23069.0
2021-01-15 11:35:00,135.76,136.19,135.65,136.12,16333.0,133.2624,133.6845,133.1544,133.6158,16333.0
2021-01-15 11:40:00,136.2,136.41,136.19,136.41,10840.0,133.6943,133.9005,133.6845,133.9005,10840.0
2021-01-15 11:45:00,136.29,136.3,136.07,136.18,5695.0,133.7827,133.7925,133.5667,133.6747,5695.0
2021-01-15 11:50:00,136.1,136.1,135.91,136.0,1719.0,133.5962,133.5962,133.4097,133.498,1719.0
2021-01-15 11:55:00,135.97,136.21,135.87,135.92,7162.0,133.4686,133.7041,133.3704,133.4195,7162.0
2021-01-15 12:00:00,135.89,135.97,135.77,135.97,3225.0,133.39,133.4686,133.2722,133.4686,3225.0
2021-01-15 12:05:00,136.03,136.16,135.92,135.97,3785.0,133.5275,133.6551,133.4195,133.4686,3785.0
2021-01-15 12:10:00,135.98,135.98,135.67,135.77,5944.0,133.4784,133.4784,133.1741,133.2722,5944.0
2021-01-15 12:15:00,135.75,136.03,135.7,135.88,4119.0,133.2526,133.5275,133.2035,133.3802,4119.0
2021-01-15 12:20:00,135.83,135.83,135.53,135.63,4737.0,133.3311,133.3311,133.0366,133.1348,4737.0
2021-01-15 12:25:00,135.63,135.81,135.56,135.77,3476.0,133.1348,133.3115,133.0661,133.2722,3476.0
2021-01-15 12:30:00,135.64,135.95,135.59,135.94,7861.0,133.1446,133.4489,133.0955,133.4391,7861.0
2021-01-15 12:35:00,135.97,136.29,135.94,136.28,3638.0,133.4686,133.7827,133.4391,133.7729,3638.0
2021-01-15 12:40:00,136.42,136.65,136.42,136.65,2043.0,133.9103,134.136,133.9103,134.136,2043.0
2021-01-15 12:45:00,136.65,136.81,136.64,136.71,2879.0,134.136,134.2931,134.1262,134.1949,2879.0
2021-01-15 12:50:00,136.74,136.96,136.7,136.89,4062.0,134.2244,134.4403,134.1851,134.3716,4062.0
2021-01-15 12:55:00,136.92,137.0,136.84,136.99,2356.0,134.4011,134.4796,134.3225,134.4698,2356.0
2021-01-15 13:00:00,136.96,137.0,136.72,136.81,4784.0,134.4403,134.4796,134.2048,134.2931,4784.0
2021-01-15 13:05:00,136.81,137.0,136.8,137.0,1100.0,134.2931,134.4796,134.2833,134.4796,1100.0
2021-01-15 13:10:00,137.07,137.07,136.95,137.07,3230.0,134.5483,134.5483,134.4305,134.5483,3230.0
2021-01-15 13:15:00,137.05,137.26,137.04,137.09,3671.0,134.5287,134.7348,134.5189,134.5679,3671.0
2021-01-15 13:20:00,137.09,137.17,136.98,137.17,3894.0,134.5679,134.6465,134.46,134.6465,3894.0
2021-01-15 13:25:00,137.14,137.17,136.98,137.1,3470.0,134.617,134.6465,134.46,134.5778,3470.0
2021-01-15 13:30:00,137.18,137.19,137.01,137.01,2237.0,134.6563,134.6661,134.4894,134.4894,2237.0
2021-01-15 13:35:00,137.0,137.12,136.98,137.1,1486.0,134.4796,134.5974,134.46,134.5778,1486.0
2021-01-15 13:40:00,137.19,137.36,137.11,137.36,6288.0,134.6661,134.833,134.5876,134.833,6288.0
2021-01-15 13:45:00,137.35,137.35,137.12,137.2,1900.0,134.8232,134.8232,134.5974,134.6759,1900.0
2021-01-15 13:50:00,137.15,137.37,137.15,137.28,2423.0,134.6268,134.8428,134.6268,134.7545,2423.0
2021-01-15 13:55:00,137.16,137.38,137.11,137.38,2250.0,134.6367,134.8526,134.5876,134.8526,2250.0
2021-01-15 14:00:00,137.36,137.53,137.32,137.49,3700.0,134.833,134.9999,134.7937,134.9606,3700.0
2021-01-15 14:05:00,137.48,137.54,137.37,137.38,4544.0,134.9508,135.0097,134.8428,134.8526,4544.0
2021-01-15 14:10:00,137.37,137.37,137.15,137.27,3100.0,134.8428,134.8428,134.6268,134.7446,3100.0
2021-01-15 14:15:00,137.28,137.34,137.16,137.26,7209.0,134.7545,134.8133,134.6367,134.7348,7209.0
2021-01-15 14:20:00,137.2,137.34,137.02,137.34,5073.0,134.6759,134.8133,134.4992,134.8133,5073.0
2021-01-15 14:25:00,137.28,137.33,137.13,137.32,6285.0,134.7545,134.8035,134.6072,134.7937,6285.0
2021-01-15 14:30:00,137.32,137.69,137.32,137.57,5410.0,134.7937,135.1569,134.7937,135.0391,5410.0
2021-01-15 14:35:00,137.56,137.69,137.47,137.64,3400.0,135.0293,135.1569,134.941,135.1078,3400.0
2021-01-15 14:40:00,137.68,137.97,137.59,137.97,5021.0,135.1471,135.4318,135.0588,135.4318,5021.0
2021-01-15 14:45:00,137.99,137.99,137.64,137.7,5384.0,135.4514,135.4514,135.1078,135.1667,5384.0
2021-01-15 14:50:00,137.67,137.67,137.43,137.63,4442.0,135.1373,135.1373,134.9017,135.098,4442.0
2021-01-15 14:55:00,137.68,137.68,137.4,137.54,4421.0,135.1471,135.1471,134.8722,135.0097,4421.0
2021-01-15 15:00:00,137.56,137.71,137.47,137.67,5023.0,135.0293,135.1765,134.941,135.1373,5023.0
2021-01-15 15:05:00,137.66,137.66,137.31,137.33,6775.0,135.1275,135.1275,134.7839,134.8035,6775.0
2021-01-15 15:10:00,137.35,137.69,137.35,137.67,4100.0,134.8232,135.1569,134.8232,135.1373,4100.0
2021-01-15 15:15:00,137.7,137.92,137.7,137.75,7291.0,135.1667,135.3827,135.1667,135.2158,7291.0
2021-01-15 15:20:00,137.68,137.68,137.42,137.43,4703.0,135.1471,135.1471,134.8919,134.9017,4703.0
2021-01-15 15:25:00,137.42,137.53,137.28,137.28,7277.0,134.8919,134.9999,134.7545,134.7545,7277.0
2021-01-15 15:30:00,137.28,137.47,137.2,137.46,14273.0,134.7545,134.941,134.6759,134.9311,14273.0
2021-01-15 15:35:00,137.46,137.57,137.38,137.57,10328.0,134.9311,135.0391,134.8526,135.0391,10328.0
2021-01-15 15:40:00,137.55,137.76,137.32,137.37,10164.0,135.0195,135.2256,134.7937,134.8428,10164.0
2021-01-15 15:45:00,137.38,137.55,137.21,137.28,18647.0,134.8526,135.0195,134.6857,134.7545,18647.0
2021-01-15 15:50:00,137.49,137.65,137.06,137.15,32131.0,134.9606,135.1176,134.5385,134.6268,32131.0
2021-01-15 15:55:00,137.15,137.53,137.15,137.33,47836.0,134.6268,134.9999,134.6268,134.8035,47836.0
2021-01-19 09:30:00,139.23,141.57,139.03,140.48,71114.0,136.6686,138.9655,136.4723,137.8956,71114.0
2021-01-19 09:35:00,140.62,140.7,139.36,140.53,17641.0,138.033,138.1115,136.7962,137.9447,17641.0
2021-01-19 09:40:00,140.24,140.73,139.91,140.55,11742.0,137.66,138.141,137.3361,137.9643,11742.0
2021-01-19 09:45:00,140.56,140.75,139.39,139.72,11832.0,137.9741,138.1606,136.8256,137.1496,11832.0
2021-01-19 09:50:00,139.88,140.24,139.79,139.82,7909.0,137.3066,137.66,137.2183,137.2477,7909.0
2021-01-19 09:55:00,139.8,140.0,139.64,139.73,6170.0,137.2281,137.4244,137.071,137.1594,6170.0
2021-01-19 10:00:00,139.78,140.19,139.39,140.09,5964.0,137.2085,137.6109,136.8256,137.5128,5964.0
2021-01-19 10:05:00,140.16,140.36,139.6,139.6,8006.0,137.5815,137.7778,137.0318,137.0318,8006.0
2021-01-19 10:10:00,139.54,139.61,139.14,139.59,6779.0,136.9729,137.0416,136.5802,137.022,6779.0
2021-01-19 10:15:00,139.78,139.94,139.5,139.5,5148.0,137.2085,137.3655,136.9336,136.9336,5148.0
2021-01-19 10:20:00,139.35,139.66,139.13,139.34,9585.0,136.7864,137.0907,136.5704,136.7766,9585.0
2021-01-19 10:25:00,139.33,139.63,139.32,139.44,3826.0,136.7667,137.0612,136.7569,136.8747,3826.0
2021-01-19 10:30:00,139.61,139.96,139.48,139.95,8523.0,137.0416,137.3851,136.914,137.3753,8523.0
2021-01-19 10:35:00,139.95,139.95,139.62,139.62,11540.0,137.3753,137.3753,137.0514,137.0514,11540.0
2021-01-19 10:40:00,139.6,139.88,139.4,139.53,6601.0,137.0318,137.3066,136.8355,136.9631,6601.0
2021-01-19 10:45:00,139.74,139.9,139.64,139.88,11493.0,137.1692,137.3263,137.071,137.3066,11493.0
2021-01-19 10:50:00,140.05,140.15,139.43,139.56,15777.0,137.4735,137.5717,136.8649,136.9925,15777.0
2021-01-19 10:55:00,139.6,140.14,139.58,140.14,18220.0,137.0318,137.5618,137.0121,137.5618,18220.0
2021-01-19 11:00:00,140.06,140.34,140.05,140.29,7106.0,137.4833,137.7582,137.4735,137.7091,7106.0
2021-01-19 11:05:00,140.28,140.32,139.79,140.06,12323.0,137.6993,137.7385,137.2183,137.4833,12323.0
2021-01-19 11:10:00,140.01,140.29,140.01,140.28,3295.0,137.4342,137.7091,137.4342,137.6993,3295.0
2021-01-19 11:15:00,140.42,140.59,140.23,140.59,9312.0,137.8367,138.0036,137.6502,138.0036,9312.0
2021-01-19 11:20:00,140.66,140.66,140.25,140.4,6700.0,138.0723,138.0723,137.6698,137.8171,6700.0
2021-01-19 11:25:00,140.56,140.56,139.97,140.11,16333.0,137.9741,137.9741,137.395,137.5324,16333.0
2021-01-19 11:30:00,140.15,140.35,139.92,140.06,4401.0,137.5717,137.768,137.3459,137.4833,4401.0
2021-01-19 11:35:00,140.13,140.37,139.96,140.37,3745.0,137.552,137.7876,137.3851,137.7876,3745.0
2021-01-19 11:40:00,140.48,140.51,140.22,140.23,4006.0,137.8956,137.925,137.6404,137.6502,4006.0
2021-01-19 11:45:00,140.29,140.69,140.29,140.41,5198.0,137.7091,138.1017,137.7091,137.8269,5198.0
2021-01-19 11:50:00,140.56,140.66,140.36,140.36,6466.0,137.9741,138.0723,137.7778,137.7778,6466.0
2021-01-19 11:55:00,140.24,140.41,139.87,139.93,6731.0,137.66,137.8269,137.2968,137.3557,6731.0
2021-01-19 12:00:00,139.92,140.04,139.8,139.8,7701.0,137.3459,137.4637,137.2281,137.2281,7701.0
2021-01-19 12:05:00,139.8,139.84,139.57,139.59,12901.0,137.2281,137.2674,137.0023,137.022,12901.0
2021-01-19 12:10:00,139.58,139.74,139.57,139.74,17082.0,137.0121,137.1692,137.0023,137.1692,17082.0
2021-01-19 12:15:00,139.78,139.79,139.51,139.76,8926.0,137.2085,137.2183,136.9434,137.1888,8926.0
2021-01-19 12:20:00,139.75,139.95,139.58,139.94,4254.0,137.179,137.3753,137.0121,137.3655,4254.0
2021-01-19 12:25:00,139.92,139.95,139.81,139.82,3018.0,137.3459,137.3753,137.2379,137.2477,3018.0
2021-01-19 12:30:00,139.87,140.06,139.87,140.02,3784.0,137.2968,137.4833,137.2968,137.444,3784.0
2021-01-19 12:35:00,139.99,139.99,139.82,139.94,3579.0,137.4146,137.4146,137.2477,137.3655,3579.0
2021-01-19 12:40:00,139.85,139.85,139.48,139.48,11962.0,137.2772,137.2772,136.914,136.914,11962.0
2021-01-19 12:45:00,139.39,139.52,139.3,139.32,12940.0,136.8256,136.9532,136.7373,136.7569,12940.0
2021-01-19 12:50:00,139.3,139.41,139.14,139.24,6384.0,136.7373,136.8453,136.5802,136.6784,6384.0
2021-01-19 12:55:00,139.29,139.71,139.27,139.71,5852.0,136.7275,137.1397,136.7078,137.1397,5852.0
2021-01-19 13:00:00,139.7,140.69,139.65,140.65,21603.0,137.1299,138.1017,137.0809,138.0625,21603.0
2021-01-19 13:05:00,140.68,140.81,140.55,140.56,8848.0,138.0919,138.2195,137.9643,137.9741,8848.0
2021-01-19 13:10:00,140.51,140.66,140.46,140.5,7082.0,137.925,138.0723,137.876,137.9152,7082.0
2021-01-19 13:15:00,140.49,140.54,140.28,140.32,7342.0,137.9054,137.9545,137.6993,137.7385,7342.0
2021-01-19 13:20:00,140.27,140.27,139.93,140.07,7157.0,137.6894,137.6894,137.3557,137.4931,7157.0
2021-01-19 13:25:00,140.19,140.3,140.03,140.11,21400.0,137.6109,137.7189,137.4539,137.5324,21400.0
2021-01-19 13:30:00,140.18,140.21,140.04,140.15,18439.0,137.6011,137.6306,137.4637,137.5717,18439.0
2021-01-19 13:35:00,140.19,140.3,140.05,140.15,6271.0,137.6109,137.7189,137.4735,137.5717,6271.0
2021-01-19 13:40:00,140.14,140.44,140.14,140.25,7847.0,137.5618,137.8563,137.5618,137.6698,7847.0
2021-01-19 13:45:00,140.26,140.57,140.26,140.56,1963.0,137.6796,137.9839,137.6796,137.9741,1963.0
2021-01-19 13:50:00,140.57,140.69,140.52,140.59,3617.0,137.9839,138.1017,137.9348,138.0036,3617.0
2021-01-19 13:55:00,140.56,140.71,140.52,140.66,5895.0,137.9741,138.1214,137.9348,138.0723,5895.0
2021-01-19 14:00:00,140.69,140.73,140.52,140.66,11026.0,138.1017,138.141,137.9348,138.0723,11026.0
2021-01-19 14:05:00,140.69,140.74,140.62,140.68,8381.0,138.1017,138.1508,138.033,138.0919,8381.0
2021-01-19 14:10:00,140.69,140.75,140.62,140.63,21449.0,138.1017,138.1606,138.033,138.0428,21449.0
2021-01-19 14:15:00,140.68,140.7,140.58,140.63,8195.0,138.0919,138.1115,137.9937,138.0428,8195.0
2021-01-19 14:20:00,140.66,140.7,140.34,140.51,8603.0,138.0723,138.1115,137.7582,137.925,8603.0
2021-01-19 14:25:00,140.52,140.69,140.42,140.47,4889.0,137.9348,138.1017,137.8367,137.8858,4889.0
2021-01-19 14:30:00,140.46,140.56,140.41,140.51,5007.0,137.876,137.9741,137.8269,137.925,5007.0
2021-01-19 14:35:00,140.54,140.62,140.47,140.55,4557.0,137.9545,138.033,137.8858,137.9643,4557.0
2021-01-19 14:40:00,140.58,140.73,140.53,140.63,6081.0,137.9937,138.141,137.9447,138.0428,6081.0
2021-01-19 14:45:00,140.68,140.93,140.63,140.92,5754.0,138.0919,138.3373,138.0428,138.3275,5754.0
2021-01-19 14:50:00,140.87,141.22,140.86,141.22,6391.0,138.2784,138.622,138.2686,138.622,6391.0
2021-01-19 14:55:00,141.26,141.45,140.76,140.77,21403.0,138.6612,138.8477,138.1704,138.1802,21403.0
2021-01-19 15:00:00,140.76,141.03,140.56,141.02,12294.0,138.1704,138.4355,137.9741,138.4256,12294.0
2021-01-19 15:05:00,141.01,141.09,140.84,140.9,10205.0,138.4158,138.4944,138.249,138.3079,10205.0
2021-01-19 15:10:00,140.94,141.0,140.9,141.0,7616.0,138.3471,138.406,138.3079,138.406,7616.0
2021-01-19 15:15:00,140.98,140.98,140.7,140.8,14168.0,138.3864,138.3864,138.1115,138.2097,14168.0
2021-01-19 15:20:00,140.85,140.93,140.65,140.71,9680.0,138.2588,138.3373,138.0625,138.1214,9680.0
2021-01-19 15:25:00,140.71,140.74,140.55,140.61,9812.0,138.1214,138.1508,137.9643,138.0232,9812.0
2021-01-19 15:30:00,140.6,140.77,140.6,140.69,16468.0,138.0134,138.1802,138.0134,138.1017,16468.0
2021-01-19 15:35:00,140.71,140.76,140.59,140.64,13637.0,138.1214,138.1704,138.0036,138.0526,13637.0
2021-01-19 15:40:00,140.66,140.73,140.29,140.68,43308.0,138.0723,138.141,137.7091,138.0919,43308.0
2021-01-19 15:45:00,140.67,140.9,140.63,140.74,15994.0,138.0821,138.3079,138.0428,138.1508,15994.0
2021-01-19 15:50:00,140.75,140.99,140.65,140.78,51508.0,138.1606,138.3962,138.0625,138.1901,51508.0
2021-01-19 15:55:00,140.8,140.81,140.51,140.63,61547.0,138.2097,138.2195,137.925,138.0428,61547.0
2021-01-20 09:30:00,143.28,143.4,141.21,141.36,47411.0,140.6441,140.7619,138.6122,138.7594,47411.0
2021-01-20 09:35:00,141.54,142.36,141.15,141.33,25777.0,138.9361,139.741,138.5533,138.7299,25777.0
2021-01-20 09:40:00,141.41,141.41,140.3,140.71,13931.0,138.8085,138.8085,137.7189,138.1214,13931.0
2021-01-20 09:45:00,140.73,140.89,140.16,140.69,10181.0,138.141,138.298,137.5815,138.1017,10181.0
2021-01-20 09:50:00,140.8,140.85,140.28,140.46,6978.0,138.2097,138.2588,137.6993,137.876,6978.0
2021-01-20 09:55:00,140.35,141.1,140.28,141.1,13801.0,137.768,138.5042,137.6993,138.5042,13801.0
2021-01-20 10:00:00,140.88,140.93,140.6,140.77,18080.0,138.2882,138.3373,138.0134,138.1802,18080.0
2021-01-20 10:05:00,140.8,141.43,140.75,141.43,9399.0,138.2097,138.8281,138.1606,138.8281,9399.0
2021-01-20 10:10:00,141.43,141.87,141.38,141.74,13940.0,138.8281,139.26,138.779,139.1324,13940.0
2021-01-20 10:15:00,141.62,142.12,141.6,141.6,20370.0,139.0146,139.5054,138.995,138.995,20370.0
2021-01-20 10:20:00,141.69,141.95,141.53,141.95,11042.0,139.0833,139.3385,138.9263,139.3385,11042.0
2021-01-20 10:25:00,141.95,142.2,141.2,141.38,6953.0,139.3385,139.5839,138.6023,138.779,6953.0
2021-01-20 10:30:00,141.37,141.37,140.86,141.02,5263.0,138.7692,138.7692,138.2686,138.4256,5263.0
2021-01-20 10:35:00,141.08,141.18,140.91,140.93,3500.0,138.4845,138.5827,138.3177,138.3373,3500.0
2021-01-20 10:40:00,141.04,141.23,140.75,140.85,3068.0,138.4453,138.6318,138.1606,138.2588,3068.0
2021-01-20 10:45:00,140.71,140.86,140.04,140.29,8484.0,138.1214,138.2686,137.4637,137.7091,8484.0
2021-01-20 10:50:00,140.2,140.2,139.87,139.87,7824.0,137.6207,137.6207,137.2968,137.2968,7824.0
2021-01-20 10:55:00,139.97,140.12,139.89,139.92,5374.0,137.395,137.5422,137.3164,137.3459,5374.0
2021-01-20 11:00:00,139.99,140.02,139.35,139.35,10911.0,137.4146,137.444,136.7864,136.7864,10911.0
2021-01-20 11:05:00,139.26,139.4,138.95,139.21,10041.0,136.698,136.8355,136.3937,136.6489,10041.0
2021-01-20 11:10:00,139.17,139.44,138.96,138.97,4611.0,136.6097,136.8747,136.4035,136.4134,4611.0
2021-01-20 11:15:00,139.02,139.41,138.95,139.39,8951.0,136.4624,136.8453,136.3937,136.8256,8951.0
2021-01-20 11:20:00,139.41,139.67,139.31,139.31,3871.0,136.8453,137.1005,136.7471,136.7471,3871.0
2021-01-20 11:25:00,139.1,139.21,138.89,138.99,9313.0,136.541,136.6489,136.3348,136.433,9313.0
2021-01-20 11:30:00,138.94,139.1,138.87,139.07,6848.0,136.3839,136.541,136.3152,136.5115,6848.0
2021-01-20 11:35:00,139.03,139.3,138.8,139.1,36519.0,136.4723,136.7373,136.2465,136.541,36519.0
2021-01-20 11:40:00,139.1,139.11,138.84,139.09,6579.0,136.541,136.5508,136.2858,136.5312,6579.0
2021-01-20 11:45:00,139.08,139.15,138.91,139.06,9730.0,136.5213,136.5901,136.3545,136.5017,9730.0
2021-01-20 11:50:00,139.06,139.06,138.26,138.38,123258.0,136.5017,136.5017,135.7164,135.8342,123258.0
2021-01-20 11:55:00,138.33,138.53,138.22,138.22,33576.0,135.7851,135.9815,135.6772,135.6772,33576.0
2021-01-20 12:00:00,138.27,138.49,138.22,138.3,17955.0,135.7262,135.9422,135.6772,135.7557,17955.0
2021-01-20 12:05:00,138.33,138.44,138.19,138.31,14045.0,135.7851,135.8931,135.6477,135.7655,14045.0
2021-01-20 12:10:00,138.34,138.42,138.25,138.27,9296.0,135.795,135.8735,135.7066,135.7262,9296.0
2021-01-20 12:15:00,138.27,138.62,138.2,138.46,8195.0,135.7262,136.0698,135.6575,135.9127,8195.0
2021-01-20 12:20:00,138.33,138.41,138.19,138.2,8991.0,135.7851,135.8637,135.6477,135.6575,8991.0
2021-01-20 12:25:00,138.16,138.3,138.15,138.18,12061.0,135.6183,135.7557,135.6084,135.6379,12061.0
2021-01-20 12:30:00,138.22,138.43,138.14,138.25,6637.0,135.6772,135.8833,135.5986,135.7066,6637.0
2021-01-20 12:35:00,138.25,138.44,138.18,138.27,7100.0,135.7066,135.8931,135.6379,135.7262,7100.0
2021-01-20 12:40:00,138.33,138.46,138.23,138.43,4760.0,135.7851,135.9127,135.687,135.8833,4760.0
2021-01-20 12:45:00,138.42,138.68,138.39,138.62,5349.0,135.8735,136.1287,135.844,136.0698,5349.0
2021-01-20 12:50:00,138.62,138.62,138.18,138.24,9029.0,136.0698,136.0698,135.6379,135.6968,9029.0
2021-01-20 12:55:00,138.23,138.41,138.23,138.4,4682.0,135.687,135.8637,135.687,135.8538,4682.0
2021-01-20 13:00:00,138.46,138.57,138.28,138.57,9560.0,135.9127,136.0207,135.7361,136.0207,9560.0
2021-01-20 13:05:00,138.54,138.61,138.3,138.61,8933.0,135.9913,136.06,135.7557,136.06,8933.0
2021-01-20 13:10:00,138.59,138.68,138.42,138.55,6842.0,136.0404,136.1287,135.8735,136.0011,6842.0
2021-01-20 13:15:00,138.47,138.47,138.25,138.3,6559.0,135.9226,135.9226,135.7066,135.7557,6559.0
2021-01-20 13:20:00,138.35,138.35,138.15,138.25,8172.0,135.8048,135.8048,135.6084,135.7066,8172.0
2021-01-20 13:25:00,138.16,138.21,138.08,138.21,8516.0,135.6183,135.6673,135.5397,135.6673,8516.0
2021-01-20 13:30:00,138.21,138.36,138.18,138.26,17377.0,135.6673,135.8146,135.6379,135.7164,17377.0
2021-01-20 13:35:00,138.25,138.26,138.14,138.19,8131.0,135.7066,135.7164,135.5986,135.6477,8131.0
2021-01-20 13:40:00,138.19,138.25,138.07,138.22,16680.0,135.6477,135.7066,135.5299,135.6772,16680.0
2021-01-20 13:45:00,138.25,138.27,137.91,137.94,16558.0,135.7066,135.7262,135.3729,135.4023,16558.0
2021-01-20 13:50:00,137.91,138.23,137.89,138.22,9051.0,135.3729,135.687,135.3532,135.6772,9051.0
2021-01-20 13:55:00,138.22,138.28,138.13,138.15,14242.0,135.6772,135.7361,135.5888,135.6084,14242.0
2021-01-20 14:00:00,138.17,138.33,138.03,138.31,13931.0,135.6281,135.7851,135.4907,135.7655,13931.0
2021-01-20 14:05:00,138.34,138.36,138.2,138.22,7395.0,135.795,135.8146,135.6575,135.6772,7395.0
2021-01-20 14:10:00,138.2,138.26,138.06,138.14,11595.0,135.6575,135.7164,135.5201,135.5986,11595.0
2021-01-20 14:15:00,138.08,138.47,138.07,138.21,6463.0,135.5397,135.9226,135.5299,135.6673,6463.0
2021-01-20 14:20:00,138.2,138.33,138.11,138.12,6257.0,135.6575,135.7851,135.5692,135.579,6257.0
2021-01-20 14:25:00,138.17,138.36,138.17,138.36,7270.0,135.6281,135.8146,135.6281,135.8146,7270.0
2021-01-20 14:30:00,138.29,138.33,138.13,138.21,5650.0,135.7459,135.7851,135.5888,135.6673,5650.0
2021-01-20 14:35:00,138.2,138.29,138.17,138.28,6659.0,135.6575,135.7459,135.6281,135.7361,6659.0
2021-01-20 14:40:00,138.32,138.37,138.17,138.25,10703.0,135.7753,135.8244,135.6281,135.7066,10703.0
2021-01-20 14:45:00,138.27,138.3,138.22,138.26,8923.0,135.7262,135.7557,135.6772,135.7164,8923.0
2021-01-20 14:50:00,138.29,138.36,138.23,138.3,13406.0,135.7459,135.8146,135.687,135.7557,13406.0
2021-01-20 14:55:00,138.33,138.49,138.25,138.42,21476.0,135.7851,135.9422,135.7066,135.8735,21476.0
2021-01-20 15:00:00,138.42,138.75,138.42,138.73,12657.0,135.8735,136.1974,135.8735,136.1778,12657.0
2021-01-20 15:05:00,138.72,138.82,138.62,138.75,12307.0,136.168,136.2661,136.0698,136.1974,12307.0
2021-01-20 15:10:00,138.75,138.8,138.63,138.63,14185.0,136.1974,136.2465,136.0796,136.0796,14185.0
2021-01-20 15:15:00,138.62,138.75,138.43,138.74,16424.0,136.0698,136.1974,135.8833,136.1876,16424.0
2021-01-20 15:20:00,138.8,138.92,138.55,138.57,8914.0,136.2465,136.3643,136.0011,136.0207,8914.0
2021-01-20 15:25:00,138.57,138.64,138.55,138.55,9586.0,136.0207,136.0894,136.0011,136.0011,9586.0
2021-01-20 15:30:00,138.58,138.77,138.55,138.69,13772.0,136.0305,136.217,136.0011,136.1385,13772.0
2021-01-20 15:35:00,138.67,138.71,138.5,138.68,19500.0,136.1189,136.1581,135.952,136.1287,19500.0
2021-01-20 15:40:00,138.68,138.96,138.66,138.91,12125.0,136.1287,136.4035,136.1091,136.3545,12125.0
2021-01-20 15:45:00,138.9,139.07,138.85,138.89,18568.0,136.3447,136.5115,136.2956,136.3348,18568.0
2021-01-20 15:50:00,138.84,138.86,138.57,138.83,30911.0,136.2858,136.3054,136.0207,136.2759,30911.0
2021-01-20 15:55:00,138.85,138.86,138.52,138.62,68973.0,136.2956,136.3054,135.9716,136.0698,68973.0
2021-01-21 09:30:00,140.48,140.78,139.22,140.06,43433.0,137.8956,138.1901,136.6588,137.4833,43433.0
2021-01-21 09:35:00,140.03,140.04,139.36,139.66,21938.0,137.4539,137.4637,136.7962,137.0907,21938.0
2021-01-21 09:40:00,139.81,141.27,139.76,141.16,14092.0,137.2379,138.671,137.1888,138.5631,14092.0
2021-01-21 09:45:00,141.12,141.41,140.48,140.6,25029.0,138.5238,138.8085,137.8956,138.0134,25029.0
2021-01-21 09:50:00,140.5,140.63,140.06,140.21,14289.0,137.9152,138.0428,137.4833,137.6306,14289.0
2021-01-21 09:55:00,140.25,140.33,139.78,140.25,14506.0,137.6698,137.7483,137.2085,137.6698,14506.0
2021-01-21 10:00:00,140.22,140.32,139.82,140.27,11388.0,137.6404,137.7385,137.2477,137.6894,11388.0
2021-01-21 10:05:00,140.4,140.4,139.75,139.99,13134.0,137.8171,137.8171,137.179,137.4146,13134.0
2021-01-21 10:10:00,139.92,140.39,139.81,140.39,9508.0,137.3459,137.8072,137.2379,137.8072,9508.0
2021-01-21 10:15:00,140.42,140.78,140.18,140.6,7180.0,137.8367,138.1901,137.6011,138.0134,7180.0
2021-01-21 10:20:00,140.56,140.89,140.49,140.6,8486.0,137.9741,138.298,137.9054,138.0134,8486.0
2021-01-21 10:25:00,140.59,140.65,140.36,140.61,6560.0,138.0036,138.0625,137.7778,138.0232,6560.0
2021-01-21 10:30:00,140.89,140.94,140.65,140.66,9610.0,138.298,138.3471,138.0625,138.0723,9610.0
2021-01-21 10:35:00,140.62,140.7,140.38,140.38,8500.0,138.033,138.1115,137.7974,137.7974,8500.0
2021-01-21 10:40:00,140.41,140.88,140.36,140.88,5113.0,137.8269,138.2882,137.7778,138.2882,5113.0
2021-01-21 10:45:00,140.81,140.98,140.76,140.93,4897.0,138.2195,138.3864,138.1704,138.3373,4897.0
2021-01-21 10:50:00,141.04,141.19,140.66,140.81,6285.0,138.4453,138.5925,138.0723,138.2195,6285.0
2021-01-21 10:55:00,140.9,141.03,140.69,140.72,10606.0,138.3079,138.4355,138.1017,138.1312,10606.0
2021-01-21 11:00:00,140.66,140.66,140.21,140.26,7646.0,138.0723,138.0723,137.6306,137.6796,7646.0
2021-01-21 11:05:00,140.26,140.26,139.98,140.17,9541.0,137.6796,137.6796,137.4048,137.5913,9541.0
2021-01-21 11:10:00,140.09,140.1,139.8,140.0,5168.0,137.5128,137.5226,137.2281,137.4244,5168.0
2021-01-21 11:15:00,140.06,140.21,139.9,140.0,4791.0,137.4833,137.6306,137.3263,137.4244,4791.0
2021-01-21 11:20:00,140.02,140.25,139.98,140.21,2746.0,137.444,137.6698,137.4048,137.6306,2746.0
2021-01-21 11:25:00,140.21,140.21,140.0,140.0,4202.0,137.6306,137.6306,137.4244,137.4244,4202.0
2021-01-21 11:30:00,140.04,140.05,139.64,139.64,14889.0,137.4637,137.4735,137.071,137.071,14889.0
2021-01-21 11:35:00,139.65,139.68,139.41,139.63,6575.0,137.0809,137.1103,136.8453,137.0612,6575.0
2021-01-21 11:40:00,139.7,139.93,139.7,139.84,4489.0,137.1299,137.3557,137.1299,137.2674,4489.0
2021-01-21 11:45:00,139.82,139.96,139.81,139.86,2650.0,137.2477,137.3851,137.2379,137.287,2650.0
2021-01-21 11:50:00,139.83,139.99,139.73,139.73,8829.0,137.2575,137.4146,137.1594,137.1594,8829.0
2021-01-21 11:55:00,139.77,140.12,139.77,139.9,2250.0,137.1986,137.5422,137.1986,137.3263,2250.0
2021-01-21 12:00:00,139.87,140.06,139.86,139.93,5027.0,137.2968,137.4833,137.287,137.3557,5027.0
2021-01-21 12:05:00,139.9,139.93,139.72,139.77,5774.0,137.3263,137.3557,137.1496,137.1986,5774.0
2021-01-21 12:10:00,139.76,139.76,139.28,139.51,11599.0,137.1888,137.1888,136.7177,136.9434,11599.0
2021-01-21 12:15:00,139.48,139.54,139.2,139.24,8672.0,136.914,136.9729,136.6391,136.6784,8672.0
2021-01-21 12:20:00,139.25,139.52,139.2,139.52,4513.0,136.6882,136.9532,136.6391,136.9532,4513.0
2021-01-21 12:25:00,139.56,139.63,139.33,139.38,2802.0,136.9925,137.0612,136.7667,136.8158,2802.0
2021-01-21 12:30:00,139.37,139.53,139.23,139.46,3500.0,136.806,136.9631,136.6686,136.8943,3500.0
2021-01-21 12:35:00,139.48,139.56,139.0,139.0,9549.0,136.914,136.9925,136.4428,136.4428,9549.0
2021-01-21 12:40:00,139.11,139.22,138.98,139.22,9851.0,136.5508,136.6588,136.4232,136.6588,9851.0
2021-01-21 12:45:00,139.15,139.42,139.02,139.02,3700.0,136.5901,136.8551,136.4624,136.4624,3700.0
2021-01-21 12:50:00,139.04,139.08,138.75,138.78,7228.0,136.4821,136.5213,136.1974,136.2269,7228.0
2021-01-21 12:55:00,138.79,139.29,138.79,139.06,15729.0,136.2367,136.7275,136.2367,136.5017,15729.0
2021-01-21 13:00:00,139.18,139.65,139.18,139.65,4856.0,136.6195,137.0809,136.6195,137.0809,4856.0
2021-01-21 13:05:00,139.61,139.62,139.4,139.42,4754.0,137.0416,137.0514,136.8355,136.8551,4754.0
2021-01-21 13:10:00,139.47,139.54,139.38,139.44,2353.0,136.9042,136.9729,136.8158,136.8747,2353.0
2021-01-21 13:15:00,139.34,139.43,139.31,139.35,3276.0,136.7766,136.8649,136.7471,136.7864,3276.0
2021-01-21 13:20:00,139.29,139.52,139.29,139.35,2615.0,136.7275,136.9532,136.7275,136.7864,2615.0
2021-01-21 13:25:00,139.28,139.3,139.17,139.3,3730.0,136.7177,136.7373,136.6097,136.7373,3730.0
2021-01-21 13:30:00,139.28,139.48,139.26,139.44,1716.0,136.7177,136.914,136.698,136.8747,1716.0
2021-01-21 13:35:00,139.45,139.45,139.27,139.31,5319.0,136.8845,136.8845,136.7078,136.7471,5319.0
2021-01-21 13:40:00,139.26,139.53,139.26,139.46,6215.0,136.698,136.9631,136.698,136.8943,6215.0
2021-01-21 13:45:00,139.47,140.12,139.46,140.03,12155.0,136.9042,137.5422,136.8943,137.4539,12155.0
2021-01-21 13:50:00,139.99,140.02,139.77,139.79,4143.0,137.4146,137.444,137.1986,137.2183,4143.0
2021-01-21 13:55:00,139.75,139.88,139.75,139.83,3849.0,137.179,137.3066,137.179,137.2575,3849.0
2021-01-21 14:00:00,139.89,140.04,139.84,139.98,2404.0,137.3164,137.4637,137.2674,137.4048,2404.0
2021-01-21 14:05:00,140.05,140.07,139.84,139.89,3221.0,137.4735,137.4931,137.2674,137.3164,3221.0
2021-01-21 14:10:00,139.88,139.99,139.81,139.96,4739.0,137.3066,137.4146,137.2379,137.3851,4739.0
2021-01-21 14:15:00,139.92,139.96,139.89,139.89,2929.0,137.3459,137.3851,137.3164,137.3164,2929.0
2021-01-21 14:20:00,139.89,139.97,139.85,139.97,2579.0,137.3164,137.395,137.2772,137.395,2579.0
2021-01-21 14:25:00,139.94,139.94,139.72,139.75,3606.0,137.3655,137.3655,137.1496,137.179,3606.0
2021-01-21 14:30:00,139.75,139.94,139.69,139.94,2100.0,137.179,137.3655,137.1201,137.3655,2100.0
2021-01-21 14:35:00,140.02,140.02,139.72,139.81,3144.0,137.444,137.444,137.1496,137.2379,3144.0
2021-01-21 14:40:00,139.83,139.85,139.66,139.67,6983.0,137.2575,137.2772,137.0907,137.1005,6983.0
2021-01-21 14:45:00,139.54,139.74,139.52,139.72,3975.0,136.9729,137.1692,136.9532,137.1496,3975.0
2021-01-21 14:50:00,139.72,139.88,139.7,139.7,3305.0,137.1496,137.3066,137.1299,137.1299,3305.0
2021-01-21 14:55:00,139.74,140.33,139.74,140.33,9673.0,137.1692,137.7483,137.1692,137.7483,9673.0
2021-01-21 15:00:00,140.27,140.28,140.13,140.27,9426.0,137.6894,137.6993,137.552,137.6894,9426.0
2021-01-21 15:05:00,140.31,140.34,140.19,140.22,4277.0,137.7287,137.7582,137.6109,137.6404,4277.0
2021-01-21 15:10:00,140.2,140.22,139.86,139.96,9072.0,137.6207,137.6404,137.287,137.3851,9072.0
2021-01-21 15:15:00,139.94,140.05,139.83,140.04,14665.0,137.3655,137.4735,137.2575,137.4637,14665.0
2021-01-21 15:20:00,140.07,140.31,140.07,140.21,10232.0,137.4931,137.7287,137.4931,137.6306,10232.0
2021-01-21 15:25:00,140.2,140.28,140.12,140.28,6500.0,137.6207,137.6993,137.5422,137.6993,6500.0
2021-01-21 15:30:00,140.28,140.36,140.12,140.25,12255.0,137.6993,137.7778,137.5422,137.6698,12255.0
2021-01-21 15:35:00,140.27,140.32,140.02,140.18,9014.0,137.6894,137.7385,137.444,137.6011,9014.0
2021-01-21 15:40:00,140.15,140.43,140.06,140.43,8962.0,137.5717,137.8465,137.4833,137.8465,8962.0
2021-01-21 15:45:00,140.38,140.5,140.29,140.42,25191.0,137.7974,137.9152,137.7091,137.8367,25191.0
2021-01-21 15:50:00,140.46,140.77,140.37,140.72,33631.0,137.876,138.1802,137.7876,138.1312,33631.0
2021-01-21 15:55:00,140.7,140.75,140.05,140.24,61081.0,138.1115,138.1606,137.4735,137.66,61081.0
2021-01-22 09:30:00,139.35,140.07,138.8,139.87,37340.0,136.7864,137.4931,136.2465,137.2968,37340.0
2021-01-22 09:35:00,139.86,140.11,139.51,139.88,16579.0,137.287,137.5324,136.9434,137.3066,16579.0
2021-01-22 09:40:00,139.75,140.21,139.35,140.18,7012.0,137.179,137.6306,136.7864,137.6011,7012.0
2021-01-22 09:45:00,140.18,140.31,139.74,140.04,16971.0,137.6011,137.7287,137.1692,137.4637,16971.0
2021-01-22 09:50:00,140.0,140.36,139.94,140.14,21070.0,137.4244,137.7778,137.3655,137.5618,21070.0
2021-01-22 09:55:00,140.06,140.34,139.85,140.23,10076.0,137.4833,137.7582,137.2772,137.6502,10076.0
2021-01-22 10:00:00,140.26,140.41,139.99,140.08,8833.0,137.6796,137.8269,137.4146,137.5029,8833.0
2021-01-22 10:05:00,140.0,140.01,139.76,139.86,4434.0,137.4244,137.4342,137.1888,137.287,4434.0
2021-01-22 10:10:00,139.84,139.9,139.6,139.9,6581.0,137.2674,137.3263,137.0318,137.3263,6581.0
2021-01-22 10:15:00,139.84,140.0,139.72,139.72,4292.0,137.2674,137.4244,137.1496,137.1496,4292.0
2021-01-22 10:20:00,139.74,139.97,139.35,139.35,5886.0,137.1692,137.395,136.7864,136.7864,5886.0
2021-01-22 10:25:00,139.24,139.37,139.08,139.37,7400.0,136.6784,136.806,136.5213,136.806,7400.0
2021-01-22 10:30:00,139.3,139.69,139.3,139.43,3425.0,136.7373,137.1201,136.7373,136.8649,3425.0
2021-01-22 10:35:00,139.39,139.39,138.95,139.23,3618.0,136.8256,136.8256,136.3937,136.6686,3618.0
2021-01-22 10:40:00,139.2,139.41,139.2,139.37,3029.0,136.6391,136.8453,136.6391,136.806,3029.0
2021-01-22 10:45:00,139.35,139.52,139.25,139.4,3593.0,136.7864,136.9532,136.6882,136.8355,3593.0
2021-01-22 10:50:00,139.34,139.71,139.33,139.61,11451.0,136.7766,137.1397,136.7667,137.0416,11451.0
2021-01-22 10:55:00,139.6,139.82,139.54,139.56,5290.0,137.0318,137.2477,136.9729,136.9925,5290.0
2021-01-22 11:00:00,139.49,139.74,139.49,139.61,14050.0,136.9238,137.1692,136.9238,137.0416,14050.0
2021-01-22 11:05:00,139.6,139.71,139.32,139.48,6004.0,137.0318,137.1397,136.7569,136.914,6004.0
2021-01-22 11:10:00,139.43,139.43,139.03,139.03,4549.0,136.8649,136.8649,136.4723,136.4723,4549.0
2021-01-22 11:15:00,139.03,139.17,138.88,138.9,5980.0,136.4723,136.6097,136.325,136.3447,5980.0
2021-01-22 11:20:00,138.93,138.99,138.62,138.63,10147.0,136.3741,136.433,136.0698,136.0796,10147.0
2021-01-22 11:25:00,138.59,138.73,138.34,138.37,10555.0,136.0404,136.1778,135.795,135.8244,10555.0
2021-01-22 11:30:00,138.45,138.97,138.41,138.91,3927.0,135.9029,136.4134,135.8637,136.3545,3927.0
2021-01-22 11:35:00,138.83,139.13,138.76,139.01,4932.0,136.2759,136.5704,136.2072,136.4526,4932.0
2021-01-22 11:40:00,139.07,139.15,138.89,138.95,5400.0,136.5115,136.5901,136.3348,136.3937,5400.0
2021-01-22 11:45:00,138.92,139.17,138.92,139.15,4454.0,136.3643,136.6097,136.3643,136.5901,4454.0
2021-01-22 11:50:00,139.15,139.22,138.98,138.98,2618.0,136.5901,136.6588,136.4232,136.4232,2618.0
2021-01-22 11:55:00,139.02,139.13,138.75,138.88,8064.0,136.4624,136.5704,136.1974,136.325,8064.0
2021-01-22 12:00:00,138.88,139.09,138.8,138.81,4283.0,136.325,136.5312,136.2465,136.2563,4283.0
2021-01-22 12:05:00,138.63,138.65,138.52,138.57,4025.0,136.0796,136.0992,135.9716,136.0207,4025.0
2021-01-22 12:10:00,138.58,138.59,138.4,138.44,3203.0,136.0305,136.0404,135.8538,135.8931,3203.0
2021-01-22 12:15:00,138.52,138.65,138.51,138.65,3515.0,135.9716,136.0992,135.9618,136.0992,3515.0
2021-01-22 12:20:00,138.51,138.74,138.44,138.63,2104.0,135.9618,136.1876,135.8931,136.0796,2104.0
2021-01-22 12:25:00,138.65,138.76,138.5,138.52,6640.0,136.0992,136.2072,135.952,135.9716,6640.0
2021-01-22 12:30:00,138.53,138.63,138.51,138.51,2650.0,135.9815,136.0796,135.9618,135.9618,2650.0
2021-01-22 12:35:00,138.54,138.77,138.5,138.58,8023.0,135.9913,136.217,135.952,136.0305,8023.0
2021-01-22 12:40:00,138.57,138.74,138.56,138.74,2995.0,136.0207,136.1876,136.0109,136.1876,2995.0
2021-01-22 12:45:00,138.74,138.78,138.61,138.75,3377.0,136.1876,136.2269,136.06,136.1974,3377.0
2021-01-22 12:50:00,138.7,138.73,138.52,138.67,3931.0,136.1483,136.1778,135.9716,136.1189,3931.0
2021-01-22 12:55:00,138.61,138.61,138.35,138.38,4712.0,136.06,136.06,135.8048,135.8342,4712.0
2021-01-22 13:00:00,138.37,138.75,138.33,138.68,15310.0,135.8244,136.1974,135.7851,136.1287,15310.0
2021-01-22 13:05:00,138.65,138.72,138.49,138.49,7869.0,136.0992,136.168,135.9422,135.9422,7869.0
2021-01-22 13:10:00,138.45,138.57,138.39,138.49,4446.0,135.9029,136.0207,135.844,135.9422,4446.0
2021-01-22 13:15:00,138.52,138.6,138.45,138.6,8370.0,135.9716,136.0502,135.9029,136.0502,8370.0
2021-01-22 13:20:00,138.53,138.54,138.47,138.49,4980.0,135.9815,135.9913,135.9226,135.9422,4980.0
2021-01-22 13:25:00,138.51,138.58,138.32,138.35,14783.0,135.9618,136.0305,135.7753,135.8048,14783.0
2021-01-22 13:30:00,138.32,138.35,138.21,138.34,2222.0,135.7753,135.8048,135.6673,135.795,2222.0
2021-01-22 13:35:00,138.38,138.56,138.38,138.52,1420.0,135.8342,136.0109,135.8342,135.9716,1420.0
2021-01-22 13:40:00,138.52,138.57,138.48,138.53,4710.0,135.9716,136.0207,135.9324,135.9815,4710.0
2021-01-22 13:45:00,138.43,138.46,138.35,138.35,3725.0,135.8833,135.9127,135.8048,135.8048,3725.0
2021-01-22 13:50:00,138.42,138.42,138.34,138.36,1850.0,135.8735,135.8735,135.795,135.8146,1850.0
2021-01-22 13:55:00,138.39,138.39,138.21,138.24,2995.0,135.844,135.844,135.6673,135.6968,2995.0
2021-01-22 14:00:00,138.27,138.41,138.19,138.39,2942.0,135.7262,135.8637,135.6477,135.844,2942.0
2021-01-22 14:05:00,138.36,138.41,138.26,138.3,5569.0,135.8146,135.8637,135.7164,135.7557,5569.0
2021-01-22 14:10:00,138.29,138.29,137.96,138.02,5604.0,135.7459,135.7459,135.4219,135.4808,5604.0
2021-01-22 14:15:00,138.0,138.07,137.7,137.7,7642.0,135.4612,135.5299,135.1667,135.1667,7642.0
2021-01-22 14:20:00,137.74,137.94,137.69,137.85,9694.0,135.206,135.4023,135.1569,135.314,9694.0
2021-01-22 14:25:00,137.82,137.82,137.53,137.58,10365.0,135.2845,135.2845,134.9999,135.0489,10365.0
2021-01-22 14:30:00,137.55,137.79,137.51,137.78,9950.0,135.0195,135.2551,134.9802,135.2453,9950.0
2021-01-22 14:35:00,137.81,137.81,137.62,137.8,8584.0,135.2747,135.2747,135.0882,135.2649,8584.0
2021-01-22 14:40:00,137.78,137.83,137.61,137.65,5576.0,135.2453,135.2943,135.0784,135.1176,5576.0
2021-01-22 14:45:00,137.61,137.65,137.48,137.63,6630.0,135.0784,135.1176,134.9508,135.098,6630.0
2021-01-22 14:50:00,137.6,137.61,137.33,137.48,7775.0,135.0686,135.0784,134.8035,134.9508,7775.0
2021-01-22 14:55:00,137.44,137.7,137.39,137.56,8386.0,134.9115,135.1667,134.8624,135.0293,8386.0
2021-01-22 15:00:00,137.59,137.67,137.4,137.59,17956.0,135.0588,135.1373,134.8722,135.0588,17956.0
2021-01-22 15:05:00,137.6,137.79,137.6,137.7,4044.0,135.0686,135.2551,135.0686,135.1667,4044.0
2021-01-22 15:10:00,137.68,137.69,137.45,137.45,8458.0,135.1471,135.1569,134.9213,134.9213,8458.0
2021-01-22 15:15:00,137.49,137.61,137.47,137.5,4152.0,134.9606,135.0784,134.941,134.9704,4152.0
2021-01-22 15:20:00,137.53,137.71,137.51,137.7,11435.0,134.9999,135.1765,134.9802,135.1667,11435.0
2021-01-22 15:25:00,137.69,138.07,137.63,138.07,9229.0,135.1569,135.5299,135.098,135.5299,9229.0
2021-01-22 15:30:00,138.11,138.13,137.9,138.1,10776.0,135.5692,135.5888,135.363,135.5594,10776.0
2021-01-22 15:35:00,138.07,138.3,138.05,138.19,7108.0,135.5299,135.7557,135.5103,135.6477,7108.0
2021-01-22 15:40:00,138.19,138.32,138.19,138.31,7641.0,135.6477,135.7753,135.6477,135.7655,7641.0
2021-01-22 15:45:00,138.33,138.37,138.26,138.31,8323.0,135.7851,135.8244,135.7164,135.7655,8323.0
2021-01-22 15:50:00,138.31,138.36,138.12,138.28,22964.0,135.7655,135.8146,135.579,135.7361,22964.0
2021-01-22 15:55:00,138.27,138.32,137.94,138.07,42038.0,135.7262,135.7753,135.4023,135.5299,42038.0
2021-01-25 09:30:00,140.44,140.95,139.42,140.84,59249.0,137.8563,138.3569,136.8551,138.249,59249.0
2021-01-25 09:35:00,140.73,141.09,139.94,140.45,14521.0,138.141,138.4944,137.3655,137.8661,14521.0
2021-01-25 09:40:00,140.57,141.34,140.35,141.26,7776.0,137.9839,138.7398,137.768,138.6612,7776.0
2021-01-25 09:45:00,141.31,141.61,140.84,140.95,11156.0,138.7103,139.0048,138.249,138.3569,11156.0
2021-01-25 09:50:00,141.02,141.2,140.54,140.74,8482.0,138.4256,138.6023,137.9545,138.1508,8482.0
2021-01-25 09:55:00,140.81,141.48,140.49,141.22,14379.0,138.2195,138.8772,137.9054,138.622,14379.0
2021-01-25 10:00:00,141.31,141.68,141.3,141.65,8005.0,138.7103,139.0735,138.7005,139.0441,8005.0
2021-01-25 10:05:00,141.71,141.79,141.46,141.69,10496.0,139.103,139.1815,138.8576,139.0833,10496.0
2021-01-25 10:10:00,141.68,141.68,140.86,140.91,10488.0,139.0735,139.0735,138.2686,138.3177,10488.0
2021-01-25 10:15:00,140.98,141.65,140.98,141.53,8895.0,138.3864,139.0441,138.3864,138.9263,8895.0
2021-01-25 10:20:00,141.6,141.67,141.42,141.48,5912.0,138.995,139.0637,138.8183,138.8772,5912.0
2021-01-25 10:25:00,141.54,141.54,140.98,141.15,7642.0,138.9361,138.9361,138.3864,138.5533,7642.0
2021-01-25 10:30:00,141.29,141.32,141.16,141.16,5324.0,138.6907,138.7201,138.5631,138.5631,5324.0
2021-01-25 10:35:00,141.13,141.51,141.07,141.43,4363.0,138.5336,138.9066,138.4747,138.8281,4363.0
2021-01-25 10:40:00,141.29,141.32,141.1,141.1,3319.0,138.6907,138.7201,138.5042,138.5042,3319.0
2021-01-25 10:45:00,141.07,141.31,140.83,140.83,4219.0,138.4747,138.7103,138.2391,138.2391,4219.0
2021-01-25 10:50:00,140.89,140.9,140.21,140.33,7403.0,138.298,138.3079,137.6306,137.7483,7403.0
2021-01-25 10:55:00,140.42,140.58,139.66,139.71,19243.0,137.8367,137.9937,137.0907,137.1397,19243.0
2021-01-25 11:00:00,139.74,139.87,138.5,138.5,6557.0,137.1692,137.2968,135.952,135.952,6557.0
2021-01-25 11:05:00,138.5,138.69,137.66,137.95,14078.0,135.952,136.1385,135.1275,135.4121,14078.0
2021-01-25 11:10:00,138.02,139.19,137.68,139.19,10344.0,135.4808,136.6293,135.1471,136.6293,10344.0
2021-01-25 11:15:00,138.91,139.32,138.69,139.26,9095.0,136.3545,136.7569,136.1385,136.698,9095.0
2021-01-25 11:20:00,139.23,139.28,138.9,138.99,14213.0,136.6686,136.7177,136.3447,136.433,14213.0
2021-01-25 11:25:00,138.94,138.98,138.65,138.78,6187.0,136.3839,136.4232,136.0992,136.2269,6187.0
2021-01-25 11:30:00,138.88,139.28,138.65,139.22,7305.0,136.325,136.7177,136.0992,136.6588,7305.0
2021-01-25 11:35:00,139.16,139.42,139.13,139.25,3892.0,136.5999,136.8551,136.5704,136.6882,3892.0
2021-01-25 11:40:00,139.26,139.51,139.15,139.5,3084.0,136.698,136.9434,136.5901,136.9336,3084.0
2021-01-25 11:45:00,139.45,139.57,139.32,139.33,4261.0,136.8845,137.0023,136.7569,136.7667,4261.0
2021-01-25 11:50:00,139.19,139.52,139.14,139.42,4448.0,136.6293,136.9532,136.5802,136.8551,4448.0
2021-01-25 11:55:00,139.47,139.47,139.12,139.24,6022.0,136.9042,136.9042,136.5606,136.6784,6022.0
2021-01-25 12:00:00,139.33,139.52,139.2,139.31,7366.0,136.7667,136.9532,136.6391,136.7471,7366.0
2021-01-25 12:05:00,139.31,139.31,139.14,139.3,4534.0,136.7471,136.7471,136.5802,136.7373,4534.0
2021-01-25 12:10:00,139.25,139.25,138.69,138.8,3240.0,136.6882,136.6882,136.1385,136.2465,3240.0
2021-01-25 12:15:00,138.83,138.94,138.11,138.48,9100.0,136.2759,136.3839,135.5692,135.9324,9100.0
2021-01-25 12:20:00,138.42,138.71,138.31,138.35,4799.0,135.8735,136.1581,135.7655,135.8048,4799.0
2021-01-25 12:25:00,138.1,138.37,138.05,138.33,5238.0,135.5594,135.8244,135.5103,135.7851,5238.0
2021-01-25 12:30:00,138.47,138.83,138.28,138.83,5712.0,135.9226,136.2759,135.7361,136.2759,5712.0
2021-01-25 12:35:00,138.64,138.66,138.38,138.47,8281.0,136.0894,136.1091,135.8342,135.9226,8281.0
2021-01-25 12:40:00,138.53,138.59,138.38,138.47,5000.0,135.9815,136.0404,135.8342,135.9226,5000.0
2021-01-25 12:45:00,138.45,138.68,138.45,138.57,3988.0,135.9029,136.1287,135.9029,136.0207,3988.0
2021-01-25 12:50:00,138.57,138.71,138.38,138.5,3093.0,136.0207,136.1581,135.8342,135.952,3093.0
2021-01-25 12:55:00,138.51,138.91,138.45,138.91,5224.0,135.9618,136.3545,135.9029,136.3545,5224.0
2021-01-25 13:00:00,138.92,138.92,138.67,138.79,2100.0,136.3643,136.3643,136.1189,136.2367,2100.0
2021-01-25 13:05:00,138.77,138.79,138.54,138.76,3747.0,136.217,136.2367,135.9913,136.2072,3747.0
2021-01-25 13:10:00,138.8,139.27,138.8,139.16,6372.0,136.2465,136.7078,136.2465,136.5999,6372.0
2021-01-25 13:15:00,139.09,139.21,139.0,139.15,6630.0,136.5312,136.6489,136.4428,136.5901,6630.0
2021-01-25 13:20:00,139.1,139.4,139.08,139.39,21682.0,136.541,136.8355,136.5213,136.8256,21682.0
2021-01-25 13:25:00,139.38,139.62,139.35,139.35,7014.0,136.8158,137.0514,136.7864,136.7864,7014.0
2021-01-25 13:30:00,139.36,139.6,139.19,139.6,4336.0,136.7962,137.0318,136.6293,137.0318,4336.0
2021-01-25 13:35:00,139.52,139.84,139.52,139.84,10727.0,136.9532,137.2674,136.9532,137.2674,10727.0
2021-01-25 13:40:00,139.79,140.1,139.79,140.0,10476.0,137.2183,137.5226,137.2183,137.4244,10476.0
2021-01-25 13:45:00,140.04,140.11,139.76,139.83,6298.0,137.4637,137.5324,137.1888,137.2575,6298.0
2021-01-25 13:50:00,139.77,139.88,139.62,139.63,3790.0,137.1986,137.3066,137.0514,137.0612,3790.0
2021-01-25 13:55:00,139.65,139.76,139.51,139.72,3827.0,137.0809,137.1888,136.9434,137.1496,3827.0
2021-01-25 14:00:00,139.77,139.77,139.5,139.71,3600.0,137.1986,137.1986,136.9336,137.1397,3600.0
2021-01-25 14:05:00,139.68,139.89,139.6,139.82,4706.0,137.1103,137.3164,137.0318,137.2477,4706.0
2021-01-25 14:10:00,139.71,139.82,139.56,139.7,2739.0,137.1397,137.2477,136.9925,137.1299,2739.0
2021-01-25 14:15:00,139.75,139.79,139.5,139.65,4463.0,137.179,137.2183,136.9336,137.0809,4463.0
2021-01-25 14:20:00,139.65,139.68,139.53,139.63,3620.0,137.0809,137.1103,136.9631,137.0612,3620.0
2021-01-25 14:25:00,139.67,139.67,139.48,139.57,5663.0,137.1005,137.1005,136.914,137.0023,5663.0
2021-01-25 14:30:00,139.57,139.68,139.57,139.67,3311.0,137.0023,137.1103,137.0023,137.1005,3311.0
2021-01-25 14:35:00,139.61,139.69,139.59,139.69,3640.0,137.0416,137.1201,137.022,137.1201,3640.0
2021-01-25 14:40:00,139.63,139.73,139.56,139.64,4607.0,137.0612,137.1594,136.9925,137.071,4607.0
2021-01-25 14:45:00,139.58,139.86,139.55,139.85,2453.0,137.0121,137.287,136.9827,137.2772,2453.0
2021-01-25 14:50:00,139.87,139.91,139.64,139.71,4496.0,137.2968,137.3361,137.071,137.1397,4496.0
2021-01-25 14:55:00,139.63,139.78,139.49,139.53,6846.0,137.0612,137.2085,136.9238,136.9631,6846.0
2021-01-25 15:00:00,139.5,139.55,139.44,139.47,8979.0,136.9336,136.9827,136.8747,136.9042,8979.0
2021-01-25 15:05:00,139.49,139.61,139.44,139.47,4643.0,136.9238,137.0416,136.8747,136.9042,4643.0
2021-01-25 15:10:00,139.46,139.47,138.92,138.93,10512.0,136.8943,136.9042,136.3643,136.3741,10512.0
2021-01-25 15:15:00,138.91,139.26,138.64,139.26,8520.0,136.3545,136.698,136.0894,136.698,8520.0
2021-01-25 15:20:00,139.28,139.35,139.0,139.03,6820.0,136.7177,136.7864,136.4428,136.4723,6820.0
2021-01-25 15:25:00,138.95,139.09,138.89,138.97,10514.0,136.3937,136.5312,136.3348,136.4134,10514.0
2021-01-25 15:30:00,138.97,139.45,138.92,139.41,12719.0,136.4134,136.8845,136.3643,136.8453,12719.0
2021-01-25 15:35:00,139.37,139.47,139.25,139.42,11136.0,136.806,136.9042,136.6882,136.8551,11136.0
2021-01-25 15:40:00,139.45,139.59,139.38,139.46,7024.0,136.8845,137.022,136.8158,136.8943,7024.0
2021-01-25 15:45:00,139.49,139.58,139.34,139.52,15137.0,136.9238,137.0121,136.7766,136.9532,15137.0
2021-01-25 15:50:00,139.4,139.69,139.31,139.61,20604.0,136.8355,137.1201,136.7471,137.0416,20604.0
2021-01-25 15:55:00,139.52,140.24,139.44,140.19,107132.0,136.9532,137.66,136.8747,137.6109,107132.0
2021-01-26 09:30:00,140.7,141.05,138.88,139.16,44148.0,138.1115,138.4551,136.325,136.5999,44148.0
2021-01-26 09:35:00,139.46,139.54,139.05,139.42,16216.0,136.8943,136.9729,136.4919,136.8551,16216.0
2021-01-26 09:40:00,139.39,140.14,138.98,139.99,14480.0,136.8256,137.5618,136.4232,137.4146,14480.0
2021-01-26 09:45:00,140.0,140.59,139.7,139.72,10545.0,137.4244,138.0036,137.1299,137.1496,10545.0
2021-01-26 09:50:00,139.81,140.34,139.5,139.98,12115.0,137.2379,137.7582,136.9336,137.4048,12115.0
2021-01-26 09:55:00,139.84,140.48,139.77,140.48,13631.0,137.2674,137.8956,137.1986,137.8956,13631.0
2021-01-26 10:00:00,140.62,140.62,140.25,140.61,9309.0,138.033,138.033,137.6698,138.0232,9309.0
2021-01-26 10:05:00,140.56,140.75,139.92,140.22,10477.0,137.9741,138.1606,137.3459,137.6404,10477.0
2021-01-26 10:10:00,140.31,140.31,139.81,140.07,7331.0,137.7287,137.7287,137.2379,137.4931,7331.0
2021-01-26 10:15:00,140.0,140.18,139.54,139.57,9704.0,137.4244,137.6011,136.9729,137.0023,9704.0
2021-01-26 10:20:00,139.61,139.81,139.44,139.6,13894.0,137.0416,137.2379,136.8747,137.0318,13894.0
2021-01-26 10:25:00,139.64,140.53,139.55,140.18,11038.0,137.071,137.9447,136.9827,137.6011,11038.0
2021-01-26 10:30:00,140.18,140.41,140.11,140.22,9623.0,137.6011,137.8269,137.5324,137.6404,9623.0
2021-01-26 10:35:00,140.3,140.51,140.06,140.31,11588.0,137.7189,137.925,137.4833,137.7287,11588.0
2021-01-26 10:40:00,140.3,140.47,140.13,140.16,13780.0,137.7189,137.8858,137.552,137.5815,13780.0
2021-01-26 10:45:00,140.18,140.4,140.17,140.24,7946.0,137.6011,137.8171,137.5913,137.66,7946.0
2021-01-26 10:50:00,140.13,140.13,139.67,139.82,7469.0,137.552,137.552,137.1005,137.2477,7469.0
2021-01-26 10:55:00,139.63,140.0,139.62,139.83,5831.0,137.0612,137.4244,137.0514,137.2575,5831.0
2021-01-26 11:00:00,139.83,140.04,139.77,139.9,6893.0,137.2575,137.4637,137.1986,137.3263,6893.0
2021-01-26 11:05:00,139.89,140.02,139.6,139.6,6637.0,137.3164,137.444,137.0318,137.0318,6637.0
2021-01-26 11:10:00,139.71,139.79,139.5,139.5,4544.0,137.1397,137.2183,136.9336,136.9336,4544.0
2021-01-26 11:15:00,139.61,139.95,139.61,139.68,6993.0,137.0416,137.3753,137.0416,137.1103,6993.0
2021-01-26 11:20:00,139.72,139.72,139.46,139.55,12460.0,137.1496,137.1496,136.8943,136.9827,12460.0
2021-01-26 11:25:00,139.63,139.65,139.46,139.56,8108.0,137.0612,137.0809,136.8943,136.9925,8108.0
2021-01-26 11:30:00,139.53,139.8,139.53,139.76,3775.0,136.9631,137.2281,136.9631,137.1888,3775.0
2021-01-26 11:35:00,139.78,139.82,139.47,139.57,7565.0,137.2085,137.2477,136.9042,137.0023,7565.0
2021-01-26 11:40:00,139.48,139.52,139.19,139.2,4076.0,136.914,136.9532,136.6293,136.6391,4076.0
2021-01-26 11:45:00,139.0,139.08,138.96,138.97,9265.0,136.4428,136.5213,136.4035,136.4134,9265.0
2021-01-26 11:50:00,138.97,139.07,138.6,138.69,7018.0,136.4134,136.5115,136.0502,136.1385,7018.0
2021-01-26 11:55:00,138.68,138.74,138.55,138.58,6572.0,136.1287,136.1876,136.0011,136.0305,6572.0
2021-01-26 12:00:00,138.63,138.83,138.57,138.8,9219.0,136.0796,136.2759,136.0207,136.2465,9219.0
2021-01-26 12:05:00,138.79,139.01,138.76,138.96,5772.0,136.2367,136.4526,136.2072,136.4035,5772.0
2021-01-26 12:10:00,138.87,139.08,138.87,139.08,4059.0,136.3152,136.5213,136.3152,136.5213,4059.0
2021-01-26 12:15:00,139.07,139.1,138.93,139.08,4146.0,136.5115,136.541,136.3741,136.5213,4146.0
2021-01-26 12:20:00,139.04,139.04,138.71,138.71,3960.0,136.4821,136.4821,136.1581,136.1581,3960.0
2021-01-26 12:25:00,138.75,138.8,138.68,138.75,4110.0,136.1974,136.2465,136.1287,136.1974,4110.0
2021-01-26 12:30:00,138.77,138.9,138.77,138.84,4165.0,136.217,136.3447,136.217,136.2858,4165.0
2021-01-26 12:35:00,138.89,138.89,138.61,138.71,4156.0,136.3348,136.3348,136.06,136.1581,4156.0
2021-01-26 12:40:00,138.71,138.75,138.54,138.54,3600.0,136.1581,136.1974,135.9913,135.9913,3600.0
2021-01-26 12:45:00,138.5,138.52,138.43,138.5,3650.0,135.952,135.9716,135.8833,135.952,3650.0
2021-01-26 12:50:00,138.49,138.7,138.48,138.68,4200.0,135.9422,136.1483,135.9324,136.1287,4200.0
2021-01-26 12:55:00,138.71,138.98,138.7,138.88,2850.0,136.1581,136.4232,136.1483,136.325,2850.0
2021-01-26 13:00:00,138.93,139.09,138.92,139.09,2170.0,136.3741,136.5312,136.3643,136.5312,2170.0
2021-01-26 13:05:00,139.05,139.16,139.03,139.11,2842.0,136.4919,136.5999,136.4723,136.5508,2842.0
2021-01-26 13:10:00,139.11,139.2,139.06,139.15,4766.0,136.5508,136.6391,136.5017,136.5901,4766.0
2021-01-26 13:15:00,139.2,139.2,139.1,139.12,4616.0,136.6391,136.6391,136.541,136.5606,4616.0
2021-01-26 13:20:00,139.11,139.17,139.07,139.15,5566.0,136.5508,136.6097,136.5115,136.5901,5566.0
2021-01-26 13:25:00,139.13,139.28,139.11,139.28,5301.0,136.5704,136.7177,136.5508,136.7177,5301.0
2021-01-26 13:30:00,139.23,139.31,139.11,139.23,6856.0,136.6686,136.7471,136.5508,136.6686,6856.0
2021-01-26 13:35:00,139.13,139.2,139.05,139.07,3065.0,136.5704,136.6391,136.4919,136.5115,3065.0
2021-01-26 13:40:00,139.11,139.15,138.95,138.98,4404.0,136.5508,136.5901,136.3937,136.4232,4404.0
2021-01-26 13:45:00,138.98,138.98,138.84,138.98,2865.0,136.4232,136.4232,136.2858,136.4232,2865.0
2021-01-26 13:50:00,138.96,138.96,138.8,138.8,4276.0,136.4035,136.4035,136.2465,136.2465,4276.0
2021-01-26 13:55:00,138.84,138.85,138.61,138.65,3268.0,136.2858,136.2956,136.06,136.0992,3268.0
2021-01-26 14:00:00,138.63,138.69,138.52,138.67,7312.0,136.0796,136.1385,135.9716,136.1189,7312.0
2021-01-26 14:05:00,138.67,139.0,138.66,138.95,8509.0,136.1189,136.4428,136.1091,136.3937,8509.0
2021-01-26 14:10:00,139.0,139.0,138.87,138.92,2768.0,136.4428,136.4428,136.3152,136.3643,2768.0
2021-01-26 14:15:00,138.93,138.93,138.79,138.88,6598.0,136.3741,136.3741,136.2367,136.325,6598.0
2021-01-26 14:20:00,138.82,138.82,138.69,138.72,2881.0,136.2661,136.2661,136.1385,136.168,2881.0
2021-01-26 14:25:00,138.72,138.73,138.54,138.69,13309.0,136.168,136.1778,135.9913,136.1385,13309.0
2021-01-26 14:30:00,138.69,138.83,138.66,138.82,7250.0,136.1385,136.2759,136.1091,136.2661,7250.0
2021-01-26 14:35:00,138.78,138.78,138.62,138.62,5033.0,136.2269,136.2269,136.0698,136.0698,5033.0
2021-01-26 14:40:00,138.66,138.67,138.44,138.5,2844.0,136.1091,136.1189,135.8931,135.952,2844.0
2021-01-26 14:45:00,138.46,138.48,138.29,138.3,6292.0,135.9127,135.9324,135.7459,135.7557,6292.0
2021-01-26 14:50:00,138.29,138.3,138.12,138.18,7421.0,135.7459,135.7557,135.579,135.6379,7421.0
2021-01-26 14:55:00,138.19,138.42,138.14,138.39,7530.0,135.6477,135.8735,135.5986,135.844,7530.0
2021-01-26 15:00:00,138.42,138.65,138.28,138.64,7746.0,135.8735,136.0992,135.7361,136.0894,7746.0
2021-01-26 15:05:00,138.6,138.71,138.48,138.52,8887.0,136.0502,136.1581,135.9324,135.9716,8887.0
2021-01-26 15:10:00,138.55,138.6,138.43,138.56,7970.0,136.0011,136.0502,135.8833,136.0109,7970.0
2021-01-26 15:15:00,138.56,138.67,138.54,138.56,9861.0,136.0109,136.1189,135.9913,136.0109,9861.0
2021-01-26 15:20:00,138.61,138.61,138.4,138.56,11735.0,136.06,136.06,135.8538,136.0109,11735.0
2021-01-26 15:25:00,138.56,138.7,138.54,138.66,14830.0,136.0109,136.1483,135.9913,136.1091,14830.0
2021-01-26 15:30:00,138.66,138.66,138.5,138.63,13939.0,136.1091,136.1091,135.952,136.0796,13939.0
2021-01-26 15:35:00,138.61,138.64,138.35,138.35,12958.0,136.06,136.0894,135.8048,135.8048,12958.0
2021-01-26 15:40:00,138.32,138.79,138.32,138.79,16728.0,135.7753,136.2367,135.7753,136.2367,16728.0
2021-01-26 15:45:00,138.84,138.94,138.55,138.56,20117.0,136.2858,136.3839,136.0011,136.0109,20117.0
2021-01-26 15:50:00,138.53,138.77,138.16,138.25,33642.0,135.9815,136.217,135.6183,135.7066,33642.0
2021-01-26 15:55:00,138.3,138.49,138.07,138.09,71762.0,135.7557,135.9422,135.5299,135.5496,71762.0
2021-01-27 09:30:00,135.4,135.4,131.01,133.85,110396.0,132.909,132.909,128.5998,131.3876,110396.0
2021-01-27 09:35:00,133.62,133.62,132.01,132.34,20378.0,131.1618,131.1618,129.5814,129.9053,20378.0
2021-01-27 09:40:00,132.37,133.53,132.1,132.81,24411.0,129.9348,131.0734,129.6698,130.3667,24411.0
2021-01-27 09:45:00,132.81,133.2,132.26,132.42,19684.0,130.3667,130.7495,129.8268,129.9839,19684.0
2021-01-27 09:50:00,132.62,133.46,132.59,133.31,18483.0,130.1802,131.0047,130.1507,130.8575,18483.0
2021-01-27 09:55:00,133.44,134.55,133.44,134.32,14726.0,130.9851,132.0747,130.9851,131.8489,14726.0
2021-01-27 10:00:00,134.31,134.31,133.95,134.08,17534.0,131.8391,131.8391,131.4857,131.6133,17534.0
2021-01-27 10:05:00,134.03,134.61,133.29,134.53,11829.0,131.5642,132.1336,130.8379,132.055,11829.0
2021-01-27 10:10:00,134.47,134.48,133.32,133.32,22187.0,131.9961,132.006,130.8673,130.8673,22187.0
2021-01-27 10:15:00,133.24,133.47,133.01,133.12,25206.0,130.7888,131.0145,130.563,130.671,25206.0
2021-01-27 10:20:00,133.14,134.67,133.13,134.35,15722.0,130.6906,132.1925,130.6808,131.8784,15722.0
2021-01-27 10:25:00,134.37,134.91,134.11,134.8,10829.0,131.898,132.4281,131.6428,132.3201,10829.0
2021-01-27 10:30:00,134.8,135.51,134.69,135.23,12645.0,132.3201,133.017,132.2121,132.7422,12645.0
2021-01-27 10:35:00,135.39,135.51,134.57,134.67,13319.0,132.8992,133.017,132.0943,132.1925,13319.0
2021-01-27 10:40:00,134.67,134.9,134.27,134.56,7460.0,132.1925,132.4182,131.7998,132.0845,7460.0
2021-01-27 10:45:00,134.63,134.75,134.49,134.69,3892.0,132.1532,132.271,132.0158,132.2121,3892.0
2021-01-27 10:50:00,134.69,134.8,134.23,134.65,10144.0,132.2121,132.3201,131.7606,132.1728,10144.0
2021-01-27 10:55:00,134.57,134.61,134.2,134.61,6481.0,132.0943,132.1336,131.7311,132.1336,6481.0
2021-01-27 11:00:00,134.7,134.8,133.94,134.1,7044.0,132.2219,132.3201,131.4759,131.633,7044.0
2021-01-27 11:05:00,134.19,134.23,133.93,133.95,3332.0,131.7213,131.7606,131.4661,131.4857,3332.0
2021-01-27 11:10:00,134.03,134.03,133.61,133.79,4680.0,131.5642,131.5642,131.152,131.3287,4680.0
2021-01-27 11:15:00,133.71,133.71,133.14,133.17,6603.0,131.2501,131.2501,130.6906,130.7201,6603.0
2021-01-27 11:20:00,133.29,133.3,132.8,132.97,12091.0,130.8379,130.8477,130.3569,130.5237,12091.0
2021-01-27 11:25:00,132.91,133.03,132.65,132.72,6071.0,130.4648,130.5826,130.2096,130.2783,6071.0
2021-01-27 11:30:00,132.83,132.97,132.6,132.77,6300.0,130.3863,130.5237,130.1606,130.3274,6300.0
2021-01-27 11:35:00,132.73,133.0,132.62,132.76,6272.0,130.2882,130.5532,130.1802,130.3176,6272.0
2021-01-27 11:40:00,132.76,132.96,132.62,132.62,7382.0,130.3176,130.5139,130.1802,130.1802,7382.0
2021-01-27 11:45:00,132.66,132.86,132.22,132.22,5554.0,130.2194,130.4158,129.7875,129.7875,5554.0
2021-01-27 11:50:00,132.24,132.53,132.17,132.27,8012.0,129.8072,130.0918,129.7385,129.8366,8012.0
2021-01-27 11:55:00,132.27,132.31,131.43,131.43,11495.0,129.8366,129.8759,129.0121,129.0121,11495.0
2021-01-27 12:00:00,131.48,131.86,131.28,131.46,13592.0,129.0612,129.4342,128.8648,129.0415,13592.0
2021-01-27 12:05:00,131.46,132.06,131.14,132.05,22460.0,129.0415,129.6305,128.7274,129.6207,22460.0
2021-01-27 12:10:00,132.02,132.58,132.01,132.56,9899.0,129.5912,130.1409,129.5814,130.1213,9899.0
2021-01-27 12:15:00,132.47,132.66,132.36,132.39,6067.0,130.0329,130.2194,129.925,129.9544,6067.0
2021-01-27 12:20:00,132.39,132.51,132.28,132.51,7596.0,129.9544,130.0722,129.8464,130.0722,7596.0
2021-01-27 12:25:00,132.52,132.69,132.37,132.41,7390.0,130.082,130.2489,129.9348,129.974,7390.0
2021-01-27 12:30:00,132.32,132.44,132.17,132.29,6698.0,129.8857,130.0035,129.7385,129.8563,6698.0
2021-01-27 12:35:00,132.22,132.7,131.98,132.66,8077.0,129.7875,130.2587,129.552,130.2194,8077.0
2021-01-27 12:40:00,132.62,133.1,132.62,133.1,3091.0,130.1802,130.6514,130.1802,130.6514,3091.0
2021-01-27 12:45:00,133.09,133.48,132.96,133.46,7834.0,130.6415,131.0244,130.5139,131.0047,7834.0
2021-01-27 12:50:00,133.55,133.61,133.43,133.58,5087.0,131.0931,131.152,130.9753,131.1225,5087.0
2021-01-27 12:55:00,133.62,133.82,133.61,133.78,6975.0,131.1618,131.3581,131.152,131.3188,6975.0
2021-01-27 13:00:00,133.72,133.72,133.43,133.43,3869.0,131.2599,131.2599,130.9753,130.9753,3869.0
2021-01-27 13:05:00,133.4,133.5,133.07,133.18,5737.0,130.9458,131.044,130.6219,130.7299,5737.0
2021-01-27 13:10:00,133.11,133.13,132.67,132.73,6397.0,130.6612,130.6808,130.2293,130.2882,6397.0
2021-01-27 13:15:00,132.76,132.93,132.73,132.79,7170.0,130.3176,130.4845,130.2882,130.3471,7170.0
2021-01-27 13:20:00,132.8,132.8,132.48,132.57,7631.0,130.3569,130.3569,130.0428,130.1311,7631.0
2021-01-27 13:25:00,132.62,133.33,132.62,133.33,17127.0,130.1802,130.8771,130.1802,130.8771,17127.0
2021-01-27 13:30:00,133.26,133.34,132.87,132.87,12588.0,130.8084,130.8869,130.4256,130.4256,12588.0
2021-01-27 13:35:00,132.8,132.85,132.22,132.22,10628.0,130.3569,130.406,129.7875,129.7875,10628.0
2021-01-27 13:40:00,132.31,132.54,132.16,132.16,6080.0,129.8759,130.1017,129.7286,129.7286,6080.0
2021-01-27 13:45:00,132.17,132.29,131.88,131.98,6066.0,129.7385,129.8563,129.4538,129.552,6066.0
2021-01-27 13:50:00,131.97,132.07,131.86,131.86,8805.0,129.5421,129.6403,129.4342,129.4342,8805.0
2021-01-27 13:55:00,131.87,132.29,131.86,132.03,11610.0,129.444,129.8563,129.4342,129.601,11610.0
2021-01-27 14:00:00,131.96,132.54,131.96,132.51,9071.0,129.5323,130.1017,129.5323,130.0722,9071.0
2021-01-27 14:05:00,132.54,132.54,132.17,132.39,11826.0,130.1017,130.1017,129.7385,129.9544,11826.0
2021-01-27 14:10:00,132.44,132.49,132.3,132.33,10531.0,130.0035,130.0526,129.8661,129.8955,10531.0
2021-01-27 14:15:00,132.33,132.33,131.7,131.78,14205.0,129.8955,129.8955,129.2771,129.3556,14205.0
2021-01-27 14:20:00,131.82,131.84,131.28,131.63,10265.0,129.3949,129.4145,128.8648,129.2084,10265.0
2021-01-27 14:25:00,131.55,131.61,131.4,131.44,7976.0,129.1299,129.1888,128.9826,129.0219,7976.0
2021-01-27 14:30:00,131.47,131.7,131.36,131.41,20611.0,129.0513,129.2771,128.9434,128.9924,20611.0
2021-01-27 14:35:00,131.41,131.49,130.82,131.36,17042.0,128.9924,129.071,128.4133,128.9434,17042.0
2021-01-27 14:40:00,131.29,131.74,131.21,131.46,8334.0,128.8747,129.3164,128.7961,129.0415,8334.0
2021-01-27 14:45:00,131.42,131.51,131.0,131.2,6978.0,129.0023,129.0906,128.59,128.7863,6978.0
2021-01-27 14:50:00,131.22,131.36,130.8,130.94,21242.0,128.8059,128.9434,128.3937,128.5311,21242.0
2021-01-27 14:55:00,130.91,131.13,130.85,130.94,13241.0,128.5016,128.7176,128.4427,128.5311,13241.0
2021-01-27 15:00:00,130.9,131.33,130.67,131.24,13944.0,128.4918,128.9139,128.2661,128.8256,13944.0
2021-01-27 15:05:00,131.32,131.38,131.01,131.07,13924.0,128.9041,128.963,128.5998,128.6587,13924.0
2021-01-27 15:10:00,131.11,131.14,130.6,131.07,21646.0,128.698,128.7274,128.1973,128.6587,21646.0
2021-01-27 15:15:00,131.09,131.15,130.6,130.71,23567.0,128.6783,128.7372,128.1973,128.3053,23567.0
2021-01-27 15:20:00,130.76,130.76,130.04,130.04,26172.0,128.3544,128.3544,127.6476,127.6476,26172.0
2021-01-27 15:25:00,130.11,130.3,129.4,129.73,49143.0,127.7164,127.9029,127.0194,127.3434,49143.0
2021-01-27 15:30:00,129.77,129.99,129.45,129.49,23112.0,127.3826,127.5986,127.0685,127.1078,23112.0
2021-01-27 15:35:00,129.49,129.94,129.49,129.84,41782.0,127.1078,127.5495,127.1078,127.4513,41782.0
2021-01-27 15:40:00,129.8,129.89,129.57,129.72,36515.0,127.4121,127.5004,127.1863,127.3335,36515.0
2021-01-27 15:45:00,129.69,130.32,129.53,130.18,36791.0,127.3041,127.9225,127.147,127.7851,36791.0
2021-01-27 15:50:00,130.12,130.61,130.12,130.41,85458.0,127.7262,128.2072,127.7262,128.0108,85458.0
2021-01-27 15:55:00,130.35,130.38,129.63,129.8,125906.0,127.9519,127.9814,127.2452,127.4121,125906.0
2021-01-28 09:30:00,123.71,124.0,120.19,121.93,111383.0,121.4341,121.7188,117.9789,119.6868,111383.0
2021-01-28 09:35:00,121.09,122.42,120.19,121.43,43318.0,118.8623,120.1678,117.9789,119.196,43318.0
2021-01-28 09:40:00,121.25,121.99,121.09,121.84,46991.0,119.0194,119.7457,118.8623,119.5985,46991.0
2021-01-28 09:45:00,121.9,123.0,121.37,122.74,42702.0,119.6574,120.7372,119.1372,120.4819,42702.0
2021-01-28 09:50:00,122.87,122.99,121.77,121.86,27407.0,120.6096,120.7273,119.5298,119.6181,27407.0
2021-01-28 09:55:00,121.81,122.21,121.03,121.37,82199.0,119.5691,119.9617,118.8034,119.1372,82199.0
2021-01-28 10:00:00,121.38,121.81,121.23,121.5,46131.0,119.147,119.5691,118.9997,119.2648,46131.0
2021-01-28 10:05:00,121.6,122.45,121.39,121.43,78148.0,119.3629,120.1973,119.1568,119.196,78148.0
2021-01-28 10:10:00,121.54,122.0,121.35,121.7,48252.0,119.304,119.7556,119.1175,119.4611,48252.0
2021-01-28 10:15:00,121.69,121.91,121.31,121.5,23843.0,119.4513,119.6672,119.0783,119.2648,23843.0
2021-01-28 10:20:00,121.5,121.83,121.33,121.43,27872.0,119.2648,119.5887,119.0979,119.196,27872.0
2021-01-28 10:25:00,121.5,121.99,121.38,121.83,39044.0,119.2648,119.7457,119.147,119.5887,39044.0
2021-01-28 10:30:00,121.83,121.83,120.82,121.2,53215.0,119.5887,119.5887,118.5973,118.9703,53215.0
2021-01-28 10:35:00,121.25,121.75,121.25,121.64,30755.0,119.0194,119.5102,119.0194,119.4022,30755.0
2021-01-28 10:40:00,121.56,121.74,121.09,121.5,38868.0,119.3237,119.5003,118.8623,119.2648,38868.0
2021-01-28 10:45:00,121.51,122.44,121.45,122.32,25330.0,119.2746,120.1875,119.2157,120.0697,25330.0
2021-01-28 10:50:00,122.31,122.33,121.45,121.67,33159.0,120.0599,120.0795,119.2157,119.4316,33159.0
2021-01-28 10:55:00,121.78,121.84,121.42,121.57,26463.0,119.5396,119.5985,119.1862,119.3335,26463.0
2021-01-28 11:00:00,121.7,121.97,121.46,121.93,20707.0,119.4611,119.7261,119.2255,119.6868,20707.0
2021-01-28 11:05:00,121.95,122.42,121.94,122.31,32109.0,119.7065,120.1678,119.6967,120.0599,32109.0
2021-01-28 11:10:00,122.29,122.38,121.45,121.64,25774.0,120.0402,120.1286,119.2157,119.4022,25774.0
2021-01-28 11:15:00,121.53,121.77,121.45,121.57,31050.0,119.2942,119.5298,119.2157,119.3335,31050.0
2021-01-28 11:20:00,121.56,121.84,121.45,121.54,60843.0,119.3237,119.5985,119.2157,119.304,60843.0
2021-01-28 11:25:00,121.56,121.61,121.13,121.16,45903.0,119.3237,119.3727,118.9016,118.931,45903.0
2021-01-28 11:30:00,121.09,121.41,120.9,121.13,28267.0,118.8623,119.1764,118.6758,118.9016,28267.0
2021-01-28 11:35:00,121.16,121.39,120.9,121.14,25943.0,118.931,119.1568,118.6758,118.9114,25943.0
2021-01-28 11:40:00,121.16,121.51,120.89,121.23,24130.0,118.931,119.2746,118.666,118.9997,24130.0
2021-01-28 11:45:00,121.28,121.31,121.01,121.13,12483.0,119.0488,119.0783,118.7838,118.9016,12483.0
2021-01-28 11:50:00,121.1,121.4,120.86,121.37,25531.0,118.8721,119.1666,118.6365,119.1372,25531.0
2021-01-28 11:55:00,121.34,121.34,120.8,120.88,23818.0,119.1077,119.1077,118.5776,118.6562,23818.0
2021-01-28 12:00:00,120.87,120.92,119.93,120.5,121151.0,118.6463,118.6954,117.7236,118.2832,121151.0
2021-01-28 12:05:00,120.51,120.74,120.43,120.68,22920.0,118.293,118.5187,118.2144,118.4598,22920.0
2021-01-28 12:10:00,120.75,120.86,120.35,120.72,39072.0,118.5286,118.6365,118.1359,118.4991,39072.0
2021-01-28 12:15:00,120.75,120.86,120.53,120.62,13291.0,118.5286,118.6365,118.3126,118.4009,13291.0
2021-01-28 12:20:00,120.75,120.92,120.55,120.65,15803.0,118.5286,118.6954,118.3322,118.4304,15803.0
2021-01-28 12:25:00,120.64,120.89,120.52,120.71,46552.0,118.4206,118.666,118.3028,118.4893,46552.0
2021-01-28 12:30:00,120.72,120.9,120.54,120.71,22702.0,118.4991,118.6758,118.3224,118.4893,22702.0
2021-01-28 12:35:00,120.77,120.89,120.6,120.76,29920.0,118.5482,118.666,118.3813,118.5384,29920.0
2021-01-28 12:40:00,120.69,121.32,120.5,121.15,27180.0,118.4697,119.0881,118.2832,118.9212,27180.0
2021-01-28 12:45:00,121.15,122.26,121.15,122.17,14757.0,118.9212,120.0108,118.9212,119.9224,14757.0
2021-01-28 12:50:00,122.15,122.15,121.73,122.0,59708.0,119.9028,119.9028,119.4905,119.7556,59708.0
2021-01-28 12:55:00,121.9,122.13,121.84,122.0,15646.0,119.6574,119.8832,119.5985,119.7556,15646.0
2021-01-28 13:00:00,122.0,122.15,121.5,121.68,23203.0,119.7556,119.9028,119.2648,119.4414,23203.0
2021-01-28 13:05:00,121.63,121.8,121.3,121.45,38062.0,119.3924,119.5592,119.0684,119.2157,38062.0
2021-01-28 13:10:00,121.38,121.58,121.23,121.34,13604.0,119.147,119.3433,118.9997,119.1077,13604.0
2021-01-28 13:15:00,121.41,121.6,121.11,121.28,34820.0,119.1764,119.3629,118.8819,119.0488,34820.0
2021-01-28 13:20:00,121.27,121.65,121.23,121.6,45265.0,119.039,119.412,118.9997,119.3629,45265.0
2021-01-28 13:25:00,121.56,121.57,121.35,121.46,8520.0,119.3237,119.3335,119.1175,119.2255,8520.0
2021-01-28 13:30:00,121.46,121.66,121.31,121.59,20278.0,119.2255,119.4218,119.0783,119.3531,20278.0
2021-01-28 13:35:00,121.58,122.08,121.5,121.88,23506.0,119.3433,119.8341,119.2648,119.6378,23506.0
2021-01-28 13:40:00,121.98,122.04,121.51,121.58,14154.0,119.7359,119.7948,119.2746,119.3433,14154.0
2021-01-28 13:45:00,121.54,121.6,121.19,121.48,11628.0,119.304,119.3629,118.9605,119.2451,11628.0
2021-01-28 13:50:00,121.58,121.7,121.41,121.7,9967.0,119.3433,119.4611,119.1764,119.4611,9967.0
2021-01-28 13:55:00,121.72,121.93,121.47,121.52,16222.0,119.4807,119.6868,119.2353,119.2844,16222.0
2021-01-28 14:00:00,121.55,121.66,121.21,121.45,13760.0,119.3138,119.4218,118.9801,119.2157,13760.0
2021-01-28 14:05:00,121.37,121.59,121.28,121.54,10534.0,119.1372,119.3531,119.0488,119.304,10534.0
2021-01-28 14:10:00,121.54,121.73,121.37,121.7,9036.0,119.304,119.4905,119.1372,119.4611,9036.0
2021-01-28 14:15:00,121.7,121.73,121.32,121.47,9586.0,119.4611,119.4905,119.0881,119.2353,9586.0
2021-01-28 14:20:00,121.37,121.61,121.33,121.34,8590.0,119.1372,119.3727,119.0979,119.1077,8590.0
2021-01-28 14:25:00,121.38,121.84,121.38,121.68,15850.0,119.147,119.5985,119.147,119.4414,15850.0
2021-01-28 14:30:00,121.76,121.99,121.63,121.77,15150.0,119.52,119.7457,119.3924,119.5298,15150.0
2021-01-28 14:35:00,121.77,121.96,121.48,121.96,15655.0,119.5298,119.7163,119.2451,119.7163,15655.0
2021-01-28 14:40:00,121.94,122.26,121.93,122.25,12582.0,119.6967,120.0108,119.6868,120.001,12582.0
2021-01-28 14:45:00,122.23,122.44,122.0,122.15,16519.0,119.9813,120.1875,119.7556,119.9028,16519.0
2021-01-28 14:50:00,122.15,122.24,121.8,121.88,11516.0,119.9028,119.9911,119.5592,119.6378,11516.0
2021-01-28 14:55:00,121.84,122.19,121.66,122.14,13811.0,119.5985,119.9421,119.4218,119.893,13811.0
2021-01-28 15:00:00,122.2,122.2,121.82,121.82,13232.0,119.9519,119.9519,119.5789,119.5789,13232.0
2021-01-28 15:05:00,121.82,122.06,121.82,121.98,23184.0,119.5789,119.8145,119.5789,119.7359,23184.0
2021-01-28 15:10:00,121.99,122.2,121.86,122.01,24584.0,119.7457,119.9519,119.6181,119.7654,24584.0
2021-01-28 15:15:00,122.04,122.13,121.63,122.0,62349.0,119.7948,119.8832,119.3924,119.7556,62349.0
2021-01-28 15:20:00,121.93,122.06,121.4,121.46,27654.0,119.6868,119.8145,119.1666,119.2255,27654.0
2021-01-28 15:25:00,121.5,121.59,120.8,120.91,35653.0,119.2648,119.3531,118.5776,118.6856,35653.0
2021-01-28 15:30:00,120.89,121.16,120.83,120.97,37357.0,118.666,118.931,118.6071,118.7445,37357.0
2021-01-28 15:35:00,120.97,121.09,120.8,120.96,35762.0,118.7445,118.8623,118.5776,118.7347,35762.0
2021-01-28 15:40:00,120.96,121.0,120.8,120.91,36470.0,118.7347,118.774,118.5776,118.6856,36470.0
2021-01-28 15:45:00,120.91,120.96,120.31,120.65,49140.0,118.6856,118.7347,118.0967,118.4304,49140.0
2021-01-28 15:50:00,120.58,120.66,120.11,120.11,85739.0,118.3617,118.4402,117.9003,117.9003,85739.0
2021-01-28 15:55:00,120.14,120.16,119.61,119.9,191268.0,117.9298,117.9494,117.4095,117.6942,191268.0
2021-01-29 09:30:00,119.24,119.72,118.11,118.53,121545.0,117.0463,117.5175,115.9371,116.3494,121545.0
2021-01-29 09:35:00,118.64,118.69,116.77,117.48,98844.0,116.4574,116.5065,114.6218,115.3187,98844.0
2021-01-29 09:40:00,117.33,117.99,115.86,116.22,83336.0,115.1715,115.8193,113.7285,114.0819,83336.0
2021-01-29 09:45:00,116.22,116.37,115.66,116.02,66606.0,114.0819,114.2291,113.5322,113.8856,66606.0
2021-01-29 09:50:00,115.97,115.97,114.84,114.88,92325.0,113.8365,113.8365,112.7273,112.7665,92325.0
2021-01-29 09:55:00,114.88,116.0,114.52,115.52,87143.0,112.7665,113.8659,112.4132,113.3948,87143.0
2021-01-29 10:00:00,115.52,115.63,114.65,114.71,58702.0,113.3948,113.5027,112.5408,112.5997,58702.0
2021-01-29 10:05:00,114.62,114.64,113.76,114.58,92152.0,112.5113,112.531,111.6672,112.4721,92152.0
2021-01-29 10:10:00,114.56,115.34,114.45,114.93,47475.0,112.4524,113.2181,112.3445,112.8156,47475.0
2021-01-29 10:15:00,114.91,115.5,114.58,115.5,51354.0,112.796,113.3751,112.4721,113.3751,51354.0
2021-01-29 10:20:00,115.46,116.24,115.45,116.23,49886.0,113.3359,114.1015,113.3261,114.0917,49886.0
2021-01-29 10:25:00,116.23,117.02,115.96,116.76,89020.0,114.0917,114.8672,113.8267,114.612,89020.0
2021-01-29 10:30:00,116.74,116.89,116.12,116.13,33691.0,114.5923,114.7396,113.9837,113.9936,33691.0
2021-01-29 10:35:00,116.1,116.22,115.44,115.5,30919.0,113.9641,114.0819,113.3162,113.3751,30919.0
2021-01-29 10:40:00,115.52,115.88,115.4,115.42,21247.0,113.3948,113.7482,113.277,113.2966,21247.0
2021-01-29 10:45:00,115.42,115.75,115.4,115.68,38613.0,113.2966,113.6205,113.277,113.5518,38613.0
2021-01-29 10:50:00,115.66,115.99,115.48,115.86,29562.0,113.5322,113.8561,113.3555,113.7285,29562.0
2021-01-29 10:55:00,115.86,115.91,115.29,115.41,20640.0,113.7285,113.7776,113.169,113.2868,20640.0
2021-01-29 11:00:00,115.42,115.48,114.83,114.9,27499.0,113.2966,113.3555,112.7175,112.7862,27499.0
2021-01-29 11:05:00,114.98,115.53,114.9,115.5,22779.0,112.8647,113.4046,112.7862,113.3751,22779.0
2021-01-29 11:10:00,115.45,115.62,115.43,115.48,49760.0,113.3261,113.4929,113.3064,113.3555,49760.0
2021-01-29 11:15:00,115.48,116.41,115.44,116.18,71346.0,113.3555,114.2684,113.3162,114.0426,71346.0
2021-01-29 11:20:00,116.21,116.5,115.31,115.58,53577.0,114.0721,114.3567,113.1886,113.4537,53577.0
2021-01-29 11:25:00,115.58,115.81,115.14,115.14,30247.0,113.4537,113.6794,113.0218,113.0218,30247.0
2021-01-29 11:30:00,115.11,115.68,115.03,115.14,30438.0,112.9923,113.5518,112.9138,113.0218,30438.0
2021-01-29 11:35:00,115.15,115.3,114.83,115.06,22641.0,113.0316,113.1788,112.7175,112.9432,22641.0
2021-01-29 11:40:00,115.01,115.32,114.89,115.04,22944.0,112.8942,113.1985,112.7764,112.9236,22944.0
2021-01-29 11:45:00,115.06,115.28,114.91,115.28,12986.0,112.9432,113.1592,112.796,113.1592,12986.0
2021-01-29 11:50:00,115.36,115.36,114.93,115.02,11603.0,113.2377,113.2377,112.8156,112.904,11603.0
2021-01-29 11:55:00,115.02,115.83,114.93,115.79,21270.0,112.904,113.6991,112.8156,113.6598,21270.0
2021-01-29 12:00:00,115.81,116.0,115.81,115.96,35011.0,113.6794,113.8659,113.6794,113.8267,35011.0
2021-01-29 12:05:00,115.96,116.43,115.86,115.86,84935.0,113.8267,114.288,113.7285,113.7285,84935.0
2021-01-29 12:10:00,115.9,115.9,115.27,115.52,25563.0,113.7678,113.7678,113.1494,113.3948,25563.0
2021-01-29 12:15:00,115.49,115.63,115.28,115.48,39764.0,113.3653,113.5027,113.1592,113.3555,39764.0
2021-01-29 12:20:00,115.42,115.43,114.9,115.1,23768.0,113.2966,113.3064,112.7862,112.9825,23768.0
2021-01-29 12:25:00,115.14,115.3,114.99,115.09,16922.0,113.0218,113.1788,112.8745,112.9727,16922.0
2021-01-29 12:30:00,115.11,115.11,114.92,114.94,15903.0,112.9923,112.9923,112.8058,112.8254,15903.0
2021-01-29 12:35:00,114.96,115.1,114.57,114.58,26204.0,112.8451,112.9825,112.4623,112.4721,26204.0
2021-01-29 12:40:00,114.63,114.76,114.24,114.24,27994.0,112.5211,112.6488,112.1383,112.1383,27994.0
2021-01-29 12:45:00,114.29,114.38,113.76,113.77,32368.0,112.1874,112.2757,111.6672,111.677,32368.0
2021-01-29 12:50:00,113.79,114.22,113.6,114.14,45216.0,111.6966,112.1187,111.5101,112.0402,45216.0
2021-01-29 12:55:00,114.21,114.28,113.41,113.41,29391.0,112.1089,112.1776,111.3236,111.3236,29391.0
2021-01-29 13:00:00,113.4,114.08,113.37,113.99,26781.0,111.3138,111.9813,111.2843,111.8929,26781.0
2021-01-29 13:05:00,113.96,114.19,113.75,113.81,48690.0,111.8635,112.0892,111.6573,111.7162,48690.0
2021-01-29 13:10:00,113.75,114.11,113.71,114.04,18691.0,111.6573,112.0107,111.6181,111.942,18691.0
2021-01-29 13:15:00,113.97,113.97,113.71,113.83,11122.0,111.8733,111.8733,111.6181,111.7359,11122.0
2021-01-29 13:20:00,113.9,114.67,113.86,114.44,20102.0,111.8046,112.5604,111.7653,112.3346,20102.0
2021-01-29 13:25:00,114.42,115.1,114.42,114.98,12846.0,112.315,112.9825,112.315,112.8647,12846.0
2021-01-29 13:30:00,114.88,115.1,114.44,114.69,23369.0,112.7665,112.9825,112.3346,112.58,23369.0
2021-01-29 13:35:00,114.76,114.87,114.56,114.66,9585.0,112.6488,112.7567,112.4524,112.5506,9585.0
2021-01-29 13:40:00,114.68,114.68,114.49,114.62,7064.0,112.5702,112.5702,112.3837,112.5113,7064.0
2021-01-29 13:45:00,114.53,115.06,114.42,114.92,23205.0,112.423,112.9432,112.315,112.8058,23205.0
2021-01-29 13:50:00,114.88,116.43,114.87,115.92,102813.0,112.7665,114.288,112.7567,113.7874,102813.0
2021-01-29 13:55:00,115.94,115.94,115.16,115.18,20206.0,113.807,113.807,113.0414,113.061,20206.0
2021-01-29 14:00:00,115.21,115.55,115.08,115.11,18667.0,113.0905,113.4242,112.9629,112.9923,18667.0
2021-01-29 14:05:00,115.06,115.22,114.86,114.94,17768.0,112.9432,113.1003,112.7469,112.8254,17768.0
2021-01-29 14:10:00,114.94,114.94,114.53,114.66,18193.0,112.8254,112.8254,112.423,112.5506,18193.0
2021-01-29 14:15:00,114.66,114.66,114.35,114.5,20895.0,112.5506,112.5506,112.2463,112.3935,20895.0
2021-01-29 14:20:00,114.53,114.54,114.24,114.39,13428.0,112.423,112.4328,112.1383,112.2856,13428.0
2021-01-29 14:25:00,114.42,114.46,114.01,114.02,13939.0,112.315,112.3543,111.9126,111.9224,13939.0
2021-01-29 14:30:00,114.03,114.09,113.86,114.04,17263.0,111.9322,111.9911,111.7653,111.942,17263.0
2021-01-29 14:35:00,114.01,114.26,113.9,114.0,18142.0,111.9126,112.158,111.8046,111.9027,18142.0
2021-01-29 14:40:00,113.94,114.1,113.65,113.76,23545.0,111.8438,112.0009,111.5592,111.6672,23545.0
2021-01-29 14:45:00,113.73,114.22,113.67,114.06,12286.0,111.6377,112.1187,111.5788,111.9616,12286.0
2021-01-29 14:50:00,114.06,114.42,113.95,113.98,13940.0,111.9616,112.315,111.8537,111.8831,13940.0
2021-01-29 14:55:00,113.97,114.43,113.92,114.12,14857.0,111.8733,112.3248,111.8242,112.0205,14857.0
2021-01-29 15:00:00,114.12,114.53,114.11,114.36,26368.0,112.0205,112.423,112.0107,112.2561,26368.0
2021-01-29 15:05:00,114.37,114.8,114.36,114.77,21929.0,112.2659,112.688,112.2561,112.6586,21929.0
2021-01-29 15:10:00,114.75,114.96,114.68,114.78,20261.0,112.6389,112.8451,112.5702,112.6684,20261.0
2021-01-29 15:15:00,114.75,114.97,114.65,114.96,55851.0,112.6389,112.8549,112.5408,112.8451,55851.0
2021-01-29 15:20:00,114.92,115.03,114.75,114.8,37839.0,112.8058,112.9138,112.6389,112.688,37839.0
2021-01-29 15:25:00,114.8,114.94,114.65,114.65,27011.0,112.688,112.8254,112.5408,112.5408,27011.0
2021-01-29 15:30:00,114.69,115.0,114.69,114.85,100644.0,112.58,112.8843,112.58,112.7371,100644.0
2021-01-29 15:35:00,114.84,114.88,114.66,114.66,51634.0,112.7273,112.7665,112.5506,112.5506,51634.0
2021-01-29 15:40:00,114.65,114.67,113.99,113.99,49646.0,112.5408,112.5604,111.8929,111.8929,49646.0
2021-01-29 15:45:00,113.98,113.99,113.74,113.84,47322.0,111.8831,111.8929,111.6475,111.7457,47322.0
2021-01-29 15:50:00,113.79,113.89,113.04,113.1,102097.0,111.6966,111.7948,110.9604,111.0193,102097.0
2021-01-29 15:55:00,113.07,113.7,113.04,113.46,203638.0,110.9898,111.6083,110.9604,111.3727,203638.0
2021-02-01 09:30:00,116.5,117.54,115.42,115.89,139103.0,114.3567,115.3776,113.2966,113.758,139103.0
2021-02-01 09:35:00,115.84,116.07,114.5,114.83,52808.0,113.7089,113.9347,112.3935,112.7175,52808.0
2021-02-01 09:40:00,114.89,115.22,114.55,114.97,23664.0,112.7764,113.1003,112.4426,112.8549,23664.0
2021-02-01 09:45:00,114.98,115.28,114.05,114.05,59615.0,112.8647,113.1592,111.9518,111.9518,59615.0
2021-02-01 09:50:00,114.12,115.01,114.07,114.32,55769.0,112.0205,112.8942,111.9714,112.2168,55769.0
2021-02-01 09:55:00,114.28,115.19,114.21,114.98,57192.0,112.1776,113.0708,112.1089,112.8647,57192.0
2021-02-01 10:00:00,114.93,115.1,114.25,114.59,39211.0,112.8156,112.9825,112.1481,112.4819,39211.0
2021-02-01 10:05:00,114.58,114.65,114.0,114.07,35669.0,112.4721,112.5408,111.9027,111.9714,35669.0
2021-02-01 10:10:00,114.07,114.91,114.06,114.7,26732.0,111.9714,112.796,111.9616,112.5899,26732.0
2021-02-01 10:15:00,114.66,114.94,114.62,114.84,21557.0,112.5506,112.8254,112.5113,112.7273,21557.0
2021-02-01 10:20:00,114.84,115.25,114.76,115.18,19160.0,112.7273,113.1297,112.6488,113.061,19160.0
2021-02-01 10:25:00,115.13,115.39,115.03,115.32,19732.0,113.0119,113.2672,112.9138,113.1985,19732.0
2021-02-01 10:30:00,115.3,115.52,115.29,115.5,12667.0,113.1788,113.3948,113.169,113.3751,12667.0
2021-02-01 10:35:00,115.53,115.54,115.08,115.08,19452.0,113.4046,113.4144,112.9629,112.9629,19452.0
2021-02-01 10:40:00,115.06,115.46,114.78,115.27,16360.0,112.9432,113.3359,112.6684,113.1494,16360.0
2021-02-01 10:45:00,115.26,115.39,115.02,115.1,22095.0,113.1396,113.2672,112.904,112.9825,22095.0
2021-02-01 10:50:00,115.1,115.1,114.5,114.67,28019.0,112.9825,112.9825,112.3935,112.5604,28019.0
2021-02-01 10:55:00,114.65,115.13,114.64,115.12,46169.0,112.5408,113.0119,112.531,113.0021,46169.0
2021-02-01 11:00:00,115.16,115.18,114.54,114.86,26127.0,113.0414,113.061,112.4328,112.7469,26127.0
2021-02-01 11:05:00,114.88,115.25,114.81,115.22,18587.0,112.7665,113.1297,112.6978,113.1003,18587.0
2021-02-01 11:10:00,115.2,115.35,115.03,115.26,32168.0,113.0807,113.2279,112.9138,113.1396,32168.0
2021-02-01 11:15:00,115.34,115.94,115.32,115.94,31370.0,113.2181,113.807,113.1985,113.807,31370.0
2021-02-01 11:20:00,115.9,116.19,115.67,116.16,30354.0,113.7678,114.0524,113.542,114.023,30354.0
2021-02-01 11:25:00,116.23,116.3,116.03,116.03,15560.0,114.0917,114.1604,113.8954,113.8954,15560.0
2021-02-01 11:30:00,115.98,116.26,115.7,116.13,9586.0,113.8463,114.1212,113.5715,113.9936,9586.0
2021-02-01 11:35:00,116.16,116.31,115.92,115.94,16370.0,114.023,114.1702,113.7874,113.807,16370.0
2021-02-01 11:40:00,115.98,116.1,115.81,115.86,10172.0,113.8463,113.9641,113.6794,113.7285,10172.0
2021-02-01 11:45:00,115.86,116.05,115.84,115.91,11635.0,113.7285,113.915,113.7089,113.7776,11635.0
2021-02-01 11:50:00,115.93,115.95,115.71,115.92,10398.0,113.7972,113.8169,113.5813,113.7874,10398.0
2021-02-01 11:55:00,115.96,115.98,115.61,115.88,30179.0,113.8267,113.8463,113.4831,113.7482,30179.0
2021-02-01 12:00:00,115.94,116.25,115.89,116.18,56369.0,113.807,114.1113,113.758,114.0426,56369.0
2021-02-01 12:05:00,116.18,116.28,115.96,116.05,23905.0,114.0426,114.1408,113.8267,113.915,23905.0
2021-02-01 12:10:00,116.05,116.28,115.95,116.27,36343.0,113.915,114.1408,113.8169,114.131,36343.0
2021-02-01 12:15:00,116.36,116.82,116.36,116.62,22436.0,114.2193,114.6709,114.2193,114.4745,22436.0
2021-02-01 12:20:00,116.65,116.82,116.55,116.79,13418.0,114.504,114.6709,114.4058,114.6414,13418.0
2021-02-01 12:25:00,116.78,117.09,116.61,117.04,30714.0,114.6316,114.9359,114.4647,114.8868,30714.0
2021-02-01 12:30:00,117.07,117.15,116.78,116.78,19468.0,114.9163,114.9948,114.6316,114.6316,19468.0
2021-02-01 12:35:00,116.81,116.88,116.63,116.71,8947.0,114.661,114.7298,114.4844,114.5629,8947.0
2021-02-01 12:40:00,116.73,116.96,116.54,116.73,35344.0,114.5825,114.8083,114.396,114.5825,35344.0
2021-02-01 12:45:00,116.75,117.06,116.65,117.06,18667.0,114.6021,114.9064,114.504,114.9064,18667.0
2021-02-01 12:50:00,117.14,117.24,117.08,117.19,15892.0,114.985,115.0831,114.9261,115.0341,15892.0
2021-02-01 12:55:00,117.2,117.56,117.16,117.53,24637.0,115.0439,115.3972,115.0046,115.3678,24637.0
2021-02-01 13:00:00,117.51,117.76,117.48,117.64,34823.0,115.3482,115.5936,115.3187,115.4758,34823.0
2021-02-01 13:05:00,117.59,117.83,117.44,117.78,13886.0,115.4267,115.6623,115.2795,115.6132,13886.0
2021-02-01 13:10:00,117.78,117.78,117.53,117.53,20547.0,115.6132,115.6132,115.3678,115.3678,20547.0
2021-02-01 13:15:00,117.53,117.78,117.47,117.77,12549.0,115.3678,115.6132,115.3089,115.6034,12549.0
2021-02-01 13:20:00,117.81,117.92,117.71,117.71,9720.0,115.6426,115.7506,115.5445,115.5445,9720.0
2021-02-01 13:25:00,117.72,117.73,117.45,117.5,20269.0,115.5543,115.5641,115.2893,115.3383,20269.0
2021-02-01 13:30:00,117.48,117.53,117.26,117.29,18880.0,115.3187,115.3678,115.1028,115.1322,18880.0
2021-02-01 13:35:00,117.27,117.53,117.16,117.38,30219.0,115.1126,115.3678,115.0046,115.2206,30219.0
2021-02-01 13:40:00,117.44,117.49,117.19,117.25,28747.0,115.2795,115.3285,115.0341,115.0929,28747.0
2021-02-01 13:45:00,117.25,117.27,117.1,117.21,28321.0,115.0929,115.1126,114.9457,115.0537,28321.0
2021-02-01 13:50:00,117.27,117.31,117.15,117.27,11653.0,115.1126,115.1518,114.9948,115.1126,11653.0
2021-02-01 13:55:00,117.27,117.47,117.15,117.21,25859.0,115.1126,115.3089,114.9948,115.0537,25859.0
2021-02-01 14:00:00,117.22,117.27,116.99,117.24,19582.0,115.0635,115.1126,114.8377,115.0831,19582.0
2021-02-01 14:05:00,117.27,117.72,117.22,117.72,11446.0,115.1126,115.5543,115.0635,115.5543,11446.0
2021-02-01 14:10:00,117.7,117.77,117.44,117.53,23634.0,115.5347,115.6034,115.2795,115.3678,23634.0
2021-02-01 14:15:00,117.5,117.59,116.79,116.99,34621.0,115.3383,115.4267,114.6414,114.8377,34621.0
2021-02-01 14:20:00,116.96,117.03,116.79,116.9,15216.0,114.8083,114.877,114.6414,114.7494,15216.0
2021-02-01 14:25:00,116.88,117.04,116.87,116.99,19882.0,114.7298,114.8868,114.7199,114.8377,19882.0
2021-02-01 14:30:00,117.01,117.15,116.81,117.04,17222.0,114.8574,114.9948,114.661,114.8868,17222.0
2021-02-01 14:35:00,117.06,117.13,116.94,117.0,15247.0,114.9064,114.9752,114.7886,114.8475,15247.0
2021-02-01 14:40:00,117.01,117.09,116.94,117.02,12510.0,114.8574,114.9359,114.7886,114.8672,12510.0
2021-02-01 14:45:00,117.0,117.09,116.94,117.01,16614.0,114.8475,114.9359,114.7886,114.8574,16614.0
2021-02-01 14:50:00,117.01,117.14,116.97,117.0,25184.0,114.8574,114.985,114.8181,114.8475,25184.0
2021-02-01 14:55:00,117.0,117.01,116.86,116.9,11112.0,114.8475,114.8574,114.7101,114.7494,11112.0
2021-02-01 15:00:00,116.91,117.33,116.91,117.3,23789.0,114.7592,115.1715,114.7592,115.142,23789.0
2021-02-01 15:05:00,117.29,117.33,117.18,117.27,19300.0,115.1322,115.1715,115.0242,115.1126,19300.0
2021-02-01 15:10:00,117.26,117.31,117.1,117.3,20111.0,115.1028,115.1518,114.9457,115.142,20111.0
2021-02-01 15:15:00,117.3,117.32,117.19,117.28,22299.0,115.142,115.1617,115.0341,115.1224,22299.0
2021-02-01 15:20:00,117.28,117.34,117.13,117.15,23225.0,115.1224,115.1813,114.9752,114.9948,23225.0
2021-02-01 15:25:00,117.19,117.32,117.16,117.26,26059.0,115.0341,115.1617,115.0046,115.1028,26059.0
2021-02-01 15:30:00,117.26,117.35,117.15,117.33,38622.0,115.1028,115.1911,114.9948,115.1715,38622.0
2021-02-01 15:35:00,117.35,117.68,117.21,117.56,40321.0,115.1911,115.515,115.0537,115.3972,40321.0
2021-02-01 15:40:00,117.55,117.55,117.39,117.39,19750.0,115.3874,115.3874,115.2304,115.2304,19750.0
2021-02-01 15:45:00,117.37,117.4,117.21,117.33,28612.0,115.2107,115.2402,115.0537,115.1715,28612.0
2021-02-01 15:50:00,117.34,117.64,117.22,117.64,58900.0,115.1813,115.4758,115.0635,115.4758,58900.0
2021-02-01 15:55:00,117.64,117.66,117.37,117.56,61960.0,115.4758,115.4954,115.2107,115.3972,61960.0
2021-02-02 09:30:00,121.5,121.65,120.03,120.53,116563.0,119.2648,119.412,117.8218,118.3126,116563.0
2021-02-02 09:35:00,120.67,120.69,119.76,120.53,109305.0,118.45,118.4697,117.5568,118.3126,109305.0
2021-02-02 09:40:00,120.88,121.02,120.17,120.86,77003.0,118.6562,118.7936,117.9592,118.6365,77003.0
2021-02-02 09:45:00,120.97,121.07,120.11,120.62,56578.0,118.7445,118.8427,117.9003,118.4009,56578.0
2021-02-02 09:50:00,120.68,120.81,120.29,120.36,75322.0,118.4598,118.5875,118.077,118.1457,75322.0
2021-02-02 09:55:00,120.43,120.88,120.34,120.8,48460.0,118.2144,118.6562,118.1261,118.5776,48460.0
2021-02-02 10:00:00,120.87,121.02,120.51,120.64,26631.0,118.6463,118.7936,118.293,118.4206,26631.0
2021-02-02 10:05:00,120.62,120.89,120.47,120.77,37940.0,118.4009,118.666,118.2537,118.5482,37940.0
2021-02-02 10:10:00,120.84,121.02,120.5,120.5,24358.0,118.6169,118.7936,118.2832,118.2832,24358.0
2021-02-02 10:15:00,120.57,121.0,120.42,120.94,43858.0,118.3519,118.774,118.2046,118.7151,43858.0
2021-02-02 10:20:00,120.94,121.32,120.84,120.91,38110.0,118.7151,119.0881,118.6169,118.6856,38110.0
2021-02-02 10:25:00,120.98,121.31,120.89,120.89,26242.0,118.7543,119.0783,118.666,118.666,26242.0
2021-02-02 10:30:00,120.92,121.2,120.88,121.2,22293.0,118.6954,118.9703,118.6562,118.9703,22293.0
2021-02-02 10:35:00,121.21,121.74,121.18,121.7,25250.0,118.9801,119.5003,118.9506,119.4611,25250.0
2021-02-02 10:40:00,121.67,121.79,121.02,121.04,13152.0,119.4316,119.5494,118.7936,118.8132,13152.0
2021-02-02 10:45:00,121.01,121.26,120.62,120.97,17661.0,118.7838,119.0292,118.4009,118.7445,17661.0
2021-02-02 10:50:00,121.01,121.18,120.9,121.03,14814.0,118.7838,118.9506,118.6758,118.8034,14814.0
2021-02-02 10:55:00,121.03,121.08,120.9,120.98,21608.0,118.8034,118.8525,118.6758,118.7543,21608.0
2021-02-02 11:00:00,120.98,121.07,120.22,120.22,35365.0,118.7543,118.8427,118.0083,118.0083,35365.0
2021-02-02 11:05:00,120.21,120.52,120.21,120.47,100047.0,117.9985,118.3028,117.9985,118.2537,100047.0
2021-02-02 11:10:00,120.48,120.53,119.94,120.3,63300.0,118.2635,118.3126,117.7335,118.0868,63300.0
2021-02-02 11:15:00,120.35,120.35,119.57,120.16,100985.0,118.1359,118.1359,117.3703,117.9494,100985.0
2021-02-02 11:20:00,120.14,120.34,119.87,120.32,20355.0,117.9298,118.1261,117.6647,118.1065,20355.0
2021-02-02 11:25:00,120.3,120.55,120.19,120.54,18301.0,118.0868,118.3322,117.9789,118.3224,18301.0
2021-02-02 11:30:00,120.57,120.62,119.76,119.76,21346.0,118.3519,118.4009,117.5568,117.5568,21346.0
2021-02-02 11:35:00,119.78,120.32,119.6,119.99,20041.0,117.5764,118.1065,117.3997,117.7825,20041.0
2021-02-02 11:40:00,119.94,120.4,119.93,120.13,14032.0,117.7335,118.185,117.7236,117.92,14032.0
2021-02-02 11:45:00,120.13,120.13,119.68,119.9,35098.0,117.92,117.92,117.4782,117.6942,35098.0
2021-02-02 11:50:00,119.91,120.03,119.77,120.0,9727.0,117.704,117.8218,117.5666,117.7924,9727.0
2021-02-02 11:55:00,120.0,120.02,119.82,119.83,28916.0,117.7924,117.812,117.6157,117.6255,28916.0
2021-02-02 12:00:00,119.82,120.0,119.76,119.95,22341.0,117.6157,117.7924,117.5568,117.7433,22341.0
2021-02-02 12:05:00,119.95,120.0,119.87,119.94,24068.0,117.7433,117.7924,117.6647,117.7335,24068.0
2021-02-02 12:10:00,119.94,120.02,119.78,119.97,63050.0,117.7335,117.812,117.5764,117.7629,63050.0
2021-02-02 12:15:00,119.95,120.0,119.73,119.8,20454.0,117.7433,117.7924,117.5273,117.596,20454.0
2021-02-02 12:20:00,119.82,119.82,119.64,119.75,11070.0,117.6157,117.6157,117.439,117.547,11070.0
2021-02-02 12:25:00,119.74,119.74,119.17,119.23,78613.0,117.5371,117.5371,116.9776,117.0365,78613.0
2021-02-02 12:30:00,119.25,119.61,118.94,119.57,197883.0,117.0562,117.4095,116.7519,117.3703,197883.0
2021-02-02 12:35:00,119.63,119.65,119.26,119.34,25357.0,117.4292,117.4488,117.066,117.1445,25357.0
2021-02-02 12:40:00,119.28,119.37,119.12,119.27,20237.0,117.0856,117.1739,116.9285,117.0758,20237.0
2021-02-02 12:45:00,119.24,119.36,119.14,119.23,11518.0,117.0463,117.1641,116.9482,117.0365,11518.0
2021-02-02 12:50:00,119.25,119.29,118.82,118.94,20853.0,117.0562,117.0954,116.6341,116.7519,20853.0
2021-02-02 12:55:00,118.98,119.32,118.98,119.32,26692.0,116.7911,117.1249,116.7911,117.1249,26692.0
2021-02-02 13:00:00,119.39,119.78,119.32,119.38,76025.0,117.1936,117.5764,117.1249,117.1838,76025.0
2021-02-02 13:05:00,119.38,119.43,119.15,119.43,9415.0,117.1838,117.2328,116.958,117.2328,9415.0
2021-02-02 13:10:00,119.39,119.57,119.13,119.14,15857.0,117.1936,117.3703,116.9384,116.9482,15857.0
2021-02-02 13:15:00,119.18,119.18,118.68,118.7,16249.0,116.9874,116.9874,116.4966,116.5163,16249.0
2021-02-02 13:20:00,118.7,118.95,118.61,118.89,21974.0,116.5163,116.7617,116.4279,116.7028,21974.0
2021-02-02 13:25:00,118.87,118.99,118.81,118.9,18284.0,116.6831,116.8009,116.6242,116.7126,18284.0
2021-02-02 13:30:00,118.91,119.32,118.81,119.12,19751.0,116.7224,117.1249,116.6242,116.9285,19751.0
2021-02-02 13:35:00,119.11,119.26,118.93,119.26,28923.0,116.9187,117.066,116.742,117.066,28923.0
2021-02-02 13:40:00,119.29,119.71,119.22,119.69,19522.0,117.0954,117.5077,117.0267,117.4881,19522.0
2021-02-02 13:45:00,119.7,119.96,119.67,119.86,15125.0,117.4979,117.7531,117.4684,117.6549,15125.0
2021-02-02 13:50:00,119.86,119.94,119.71,119.84,20643.0,117.6549,117.7335,117.5077,117.6353,20643.0
2021-02-02 13:55:00,119.84,119.99,119.82,119.87,17555.0,117.6353,117.7825,117.6157,117.6647,17555.0
2021-02-02 14:00:00,119.89,119.94,119.85,119.92,13474.0,117.6844,117.7335,117.6451,117.7138,13474.0
2021-02-02 14:05:00,119.94,120.37,119.94,120.25,18906.0,117.7335,118.1555,117.7335,118.0378,18906.0
2021-02-02 14:10:00,120.25,120.49,120.15,120.41,12655.0,118.0378,118.2733,117.9396,118.1948,12655.0
2021-02-02 14:15:00,120.42,120.42,120.14,120.25,13902.0,118.2046,118.2046,117.9298,118.0378,13902.0
2021-02-02 14:20:00,120.28,120.54,120.25,120.47,11746.0,118.0672,118.3224,118.0378,118.2537,11746.0
2021-02-02 14:25:00,120.42,120.65,120.37,120.63,8051.0,118.2046,118.4304,118.1555,118.4108,8051.0
2021-02-02 14:30:00,120.65,120.75,120.49,120.56,13013.0,118.4304,118.5286,118.2733,118.3421,13013.0
2021-02-02 14:35:00,120.51,120.64,120.45,120.59,15382.0,118.293,118.4206,118.2341,118.3715,15382.0
2021-02-02 14:40:00,120.63,120.65,120.37,120.57,29466.0,118.4108,118.4304,118.1555,118.3519,29466.0
2021-02-02 14:45:00,120.58,120.73,120.5,120.51,16272.0,118.3617,118.5089,118.2832,118.293,16272.0
2021-02-02 14:50:00,120.51,120.62,120.39,120.54,18336.0,118.293,118.4009,118.1752,118.3224,18336.0
2021-02-02 14:55:00,120.53,120.86,120.49,120.84,11664.0,118.3126,118.6365,118.2733,118.6169,11664.0
2021-02-02 15:00:00,120.85,120.85,120.56,120.66,20286.0,118.6267,118.6267,118.3421,118.4402,20286.0
2021-02-02 15:05:00,120.63,121.0,120.62,120.97,13310.0,118.4108,118.774,118.4009,118.7445,13310.0
2021-02-02 15:10:00,120.97,121.03,120.85,120.92,16347.0,118.7445,118.8034,118.6267,118.6954,16347.0
2021-02-02 15:15:00,120.92,121.19,120.89,121.18,16624.0,118.6954,118.9605,118.666,118.9506,16624.0
2021-02-02 15:20:00,121.19,121.37,121.15,121.25,20234.0,118.9605,119.1372,118.9212,119.0194,20234.0
2021-02-02 15:25:00,121.23,121.52,121.21,121.5,13446.0,118.9997,119.2844,118.9801,119.2648,13446.0
2021-02-02 15:30:00,121.5,121.65,121.44,121.56,21380.0,119.2648,119.412,119.2059,119.3237,21380.0
2021-02-02 15:35:00,121.58,121.6,121.21,121.22,23282.0,119.3433,119.3629,118.9801,118.9899,23282.0
2021-02-02 15:40:00,121.22,121.22,120.89,120.9,26268.0,118.9899,118.9899,118.666,118.6758,26268.0
2021-02-02 15:45:00,120.88,121.18,120.84,121.17,31000.0,118.6562,118.9506,118.6169,118.9408,31000.0
2021-02-02 15:50:00,121.14,121.73,121.05,121.72,71390.0,118.9114,119.4905,118.823,119.4807,71390.0
2021-02-02 15:55:00,121.75,121.76,121.4,121.61,135247.0,119.5102,119.52,119.1666,119.3727,135247.0
2021-02-03 09:30:00,123.57,123.57,122.16,122.77,87372.0,121.2967,121.2967,119.9126,120.5114,87372.0
2021-02-03 09:35:00,122.92,123.69,122.52,123.1,47728.0,120.6586,121.4145,120.266,120.8353,47728.0
2021-02-03 09:40:00,122.98,123.76,122.52,123.12,84729.0,120.7175,121.4832,120.266,120.855,84729.0
2021-02-03 09:45:00,123.06,123.63,122.96,123.59,50064.0,120.7961,121.3556,120.6979,121.3163,50064.0
2021-02-03 09:50:00,123.65,123.77,122.96,123.05,47087.0,121.3752,121.493,120.6979,120.7862,47087.0
2021-02-03 09:55:00,123.05,123.57,122.96,123.56,31208.0,120.7862,121.2967,120.6979,121.2869,31208.0
2021-02-03 10:00:00,123.56,123.95,123.0,123.95,55677.0,121.2869,121.6697,120.7372,121.6697,55677.0
2021-02-03 10:05:00,123.98,124.01,123.2,123.28,44287.0,121.6991,121.7286,120.9335,121.012,44287.0
2021-02-03 10:10:00,123.28,123.4,122.78,122.81,27481.0,121.012,121.1298,120.5212,120.5507,27481.0
2021-02-03 10:15:00,122.83,123.34,122.59,123.08,28092.0,120.5703,121.0709,120.3347,120.8157,28092.0
2021-02-03 10:20:00,123.05,123.1,122.42,122.42,22588.0,120.7862,120.8353,120.1678,120.1678,22588.0
2021-02-03 10:25:00,122.4,122.44,122.01,122.06,31730.0,120.1482,120.1875,119.7654,119.8145,31730.0
2021-02-03 10:30:00,122.03,122.89,121.95,122.71,43887.0,119.785,120.6292,119.7065,120.4525,43887.0
2021-02-03 10:35:00,122.71,122.81,122.52,122.55,23452.0,120.4525,120.5507,120.266,120.2954,23452.0
2021-02-03 10:40:00,122.5,123.07,122.44,122.97,16178.0,120.2464,120.8059,120.1875,120.7077,16178.0
2021-02-03 10:45:00,123.04,123.04,122.36,122.36,91292.0,120.7764,120.7764,120.1089,120.1089,91292.0
2021-02-03 10:50:00,122.32,122.38,121.91,122.03,13779.0,120.0697,120.1286,119.6672,119.785,13779.0
2021-02-03 10:55:00,122.03,122.04,121.56,121.7,9899.0,119.785,119.7948,119.3237,119.4611,9899.0
2021-02-03 11:00:00,121.73,122.09,121.7,122.03,8150.0,119.4905,119.8439,119.4611,119.785,8150.0
2021-02-03 11:05:00,122.0,122.0,121.74,121.74,7998.0,119.7556,119.7556,119.5003,119.5003,7998.0
2021-02-03 11:10:00,121.7,121.7,121.25,121.31,11924.0,119.4611,119.4611,119.0194,119.0783,11924.0
2021-02-03 11:15:00,121.35,121.49,121.0,121.2,10828.0,119.1175,119.2549,118.774,118.9703,10828.0
2021-02-03 11:20:00,121.26,121.62,121.21,121.51,17700.0,119.0292,119.3826,118.9801,119.2746,17700.0
2021-02-03 11:25:00,121.49,121.49,121.16,121.29,7733.0,119.2549,119.2549,118.931,119.0586,7733.0
2021-02-03 11:30:00,121.36,121.45,121.09,121.12,13236.0,119.1273,119.2157,118.8623,118.8917,13236.0
2021-02-03 11:35:00,121.09,121.45,121.09,121.43,5953.0,118.8623,119.2157,118.8623,119.196,5953.0
2021-02-03 11:40:00,121.43,121.61,121.08,121.08,14065.0,119.196,119.3727,118.8525,118.8525,14065.0
2021-02-03 11:45:00,121.08,121.46,121.0,121.37,16531.0,118.8525,119.2255,118.774,119.1372,16531.0
2021-02-03 11:50:00,121.33,121.64,121.25,121.58,12946.0,119.0979,119.4022,119.0194,119.3433,12946.0
2021-02-03 11:55:00,121.57,121.96,121.56,121.6,19832.0,119.3335,119.7163,119.3237,119.3629,19832.0
2021-02-03 12:00:00,121.55,121.58,121.17,121.25,10759.0,119.3138,119.3433,118.9408,119.0194,10759.0
2021-02-03 12:05:00,121.27,121.46,121.05,121.18,17034.0,119.039,119.2255,118.823,118.9506,17034.0
2021-02-03 12:10:00,121.15,121.27,120.92,120.98,14534.0,118.9212,119.039,118.6954,118.7543,14534.0
2021-02-03 12:15:00,121.02,121.07,120.7,120.75,12586.0,118.7936,118.8427,118.4795,118.5286,12586.0
2021-02-03 12:20:00,120.73,120.89,120.58,120.66,12093.0,118.5089,118.666,118.3617,118.4402,12093.0
2021-02-03 12:25:00,120.66,120.9,120.64,120.75,9467.0,118.4402,118.6758,118.4206,118.5286,9467.0
2021-02-03 12:30:00,120.72,120.82,120.63,120.71,16301.0,118.4991,118.5973,118.4108,118.4893,16301.0
2021-02-03 12:35:00,120.71,121.01,120.71,120.99,8032.0,118.4893,118.7838,118.4893,118.7641,8032.0
2021-02-03 12:40:00,120.93,121.14,120.91,121.09,5589.0,118.7052,118.9114,118.6856,118.8623,5589.0
2021-02-03 12:45:00,121.1,121.31,121.08,121.11,12141.0,118.8721,119.0783,118.8525,118.8819,12141.0
2021-02-03 12:50:00,121.18,121.28,121.1,121.26,6193.0,118.9506,119.0488,118.8721,119.0292,6193.0
2021-02-03 12:55:00,121.25,121.46,121.15,121.27,24117.0,119.0194,119.2255,118.9212,119.039,24117.0
2021-02-03 13:00:00,121.28,121.66,121.27,121.56,11707.0,119.0488,119.4218,119.039,119.3237,11707.0
2021-02-03 13:05:00,121.59,121.65,121.39,121.45,15254.0,119.3531,119.412,119.1568,119.2157,15254.0
2021-02-03 13:10:00,121.51,121.64,121.42,121.5,5041.0,119.2746,119.4022,119.1862,119.2648,5041.0
2021-02-03 13:15:00,121.51,121.54,121.25,121.3,9686.0,119.2746,119.304,119.0194,119.0684,9686.0
2021-02-03 13:20:00,121.28,121.3,121.03,121.04,7823.0,119.0488,119.0684,118.8034,118.8132,7823.0
2021-02-03 13:25:00,121.0,121.01,120.78,120.9,8228.0,118.774,118.7838,118.558,118.6758,8228.0
2021-02-03 13:30:00,120.91,120.92,120.62,120.66,11059.0,118.6856,118.6954,118.4009,118.4402,11059.0
2021-02-03 13:35:00,120.64,120.99,120.6,120.77,22424.0,118.4206,118.7641,118.3813,118.5482,22424.0
2021-02-03 13:40:00,120.75,120.94,120.63,120.94,16017.0,118.5286,118.7151,118.4108,118.7151,16017.0
2021-02-03 13:45:00,120.94,121.06,120.65,120.66,10641.0,118.7151,118.8329,118.4304,118.4402,10641.0
2021-02-03 13:50:00,120.65,120.83,120.55,120.59,10904.0,118.4304,118.6071,118.3322,118.3715,10904.0
2021-02-03 13:55:00,120.61,120.7,120.37,120.46,14989.0,118.3911,118.4795,118.1555,118.2439,14989.0
2021-02-03 14:00:00,120.48,120.59,120.48,120.57,7678.0,118.2635,118.3715,118.2635,118.3519,7678.0
2021-02-03 14:05:00,120.56,120.95,120.49,120.92,11851.0,118.3421,118.7249,118.2733,118.6954,11851.0
2021-02-03 14:10:00,120.95,120.98,120.69,120.86,11454.0,118.7249,118.7543,118.4697,118.6365,11454.0
2021-02-03 14:15:00,120.83,120.84,120.69,120.73,8331.0,118.6071,118.6169,118.4697,118.5089,8331.0
2021-02-03 14:20:00,120.75,120.79,120.64,120.72,5938.0,118.5286,118.5678,118.4206,118.4991,5938.0
2021-02-03 14:25:00,120.75,120.78,120.56,120.6,9003.0,118.5286,118.558,118.3421,118.3813,9003.0
2021-02-03 14:30:00,120.61,120.7,120.55,120.69,9709.0,118.3911,118.4795,118.3322,118.4697,9709.0
2021-02-03 14:35:00,120.78,120.78,120.47,120.49,9783.0,118.558,118.558,118.2537,118.2733,9783.0
2021-02-03 14:40:00,120.52,120.58,120.4,120.54,7530.0,118.3028,118.3617,118.185,118.3224,7530.0
2021-02-03 14:45:00,120.51,120.56,120.21,120.21,13137.0,118.293,118.3421,117.9985,117.9985,13137.0
2021-02-03 14:50:00,120.3,120.4,120.2,120.32,11754.0,118.0868,118.185,117.9887,118.1065,11754.0
2021-02-03 14:55:00,120.36,120.4,120.21,120.21,14829.0,118.1457,118.185,117.9985,117.9985,14829.0
2021-02-03 15:00:00,120.2,120.31,120.2,120.25,10267.0,117.9887,118.0967,117.9887,118.0378,10267.0
2021-02-03 15:05:00,120.31,120.45,120.25,120.36,10514.0,118.0967,118.2341,118.0378,118.1457,10514.0
2021-02-03 15:10:00,120.37,120.41,120.25,120.33,12642.0,118.1555,118.1948,118.0378,118.1163,12642.0
2021-02-03 15:15:00,120.31,120.5,120.07,120.07,11219.0,118.0967,118.2832,117.8611,117.8611,11219.0
2021-02-03 15:20:00,120.11,120.3,120.05,120.24,10367.0,117.9003,118.0868,117.8414,118.0279,10367.0
2021-02-03 15:25:00,120.22,120.39,120.18,120.18,13172.0,118.0083,118.1752,117.969,117.969,13172.0
2021-02-03 15:30:00,120.19,120.44,120.01,120.41,23324.0,117.9789,118.2243,117.8022,118.1948,23324.0
2021-02-03 15:35:00,120.43,120.44,120.14,120.16,15983.0,118.2144,118.2243,117.9298,117.9494,15983.0
2021-02-03 15:40:00,120.13,120.65,120.13,120.6,15884.0,117.92,118.4304,117.92,118.3813,15884.0
2021-02-03 15:45:00,120.63,120.86,120.55,120.86,25606.0,118.4108,118.6365,118.3322,118.6365,25606.0
2021-02-03 15:50:00,120.83,121.07,120.75,120.98,47630.0,118.6071,118.8427,118.5286,118.7543,47630.0
2021-02-03 15:55:00,120.98,121.09,120.57,120.58,86508.0,118.7543,118.8623,118.3519,118.3617,86508.0
2021-02-04 09:30:00,122.18,122.5,120.95,121.31,69175.0,119.9322,120.2464,118.7249,119.0783,69175.0
2021-02-04 09:35:00,121.25,121.98,121.0,121.48,31577.0,119.0194,119.7359,118.774,119.2451,31577.0
2021-02-04 09:40:00,121.47,121.78,120.99,121.56,19753.0,119.2353,119.5396,118.7641,119.3237,19753.0
2021-02-04 09:45:00,121.39,122.45,121.38,122.27,29147.0,119.1568,120.1973,119.147,120.0206,29147.0
2021-02-04 09:50:00,122.28,122.38,121.85,122.22,18525.0,120.0304,120.1286,119.6083,119.9715,18525.0
2021-02-04 09:55:00,122.26,122.51,121.95,122.09,16613.0,120.0108,120.2562,119.7065,119.8439,16613.0
2021-02-04 10:00:00,122.13,122.31,121.77,121.98,34239.0,119.8832,120.0599,119.5298,119.7359,34239.0
2021-02-04 10:05:00,122.0,122.14,121.7,121.73,15413.0,119.7556,119.893,119.4611,119.4905,15413.0
2021-02-04 10:10:00,121.6,122.31,121.58,122.28,12329.0,119.3629,120.0599,119.3433,120.0304,12329.0
2021-02-04 10:15:00,122.26,123.1,122.25,123.1,26932.0,120.0108,120.8353,120.001,120.8353,26932.0
2021-02-04 10:20:00,123.06,123.42,122.94,123.39,19582.0,120.7961,121.1494,120.6783,121.12,19582.0
2021-02-04 10:25:00,123.33,123.33,122.78,122.9,23669.0,121.0611,121.0611,120.5212,120.639,23669.0
2021-02-04 10:30:00,122.89,123.03,122.68,122.86,16155.0,120.6292,120.7666,120.4231,120.5997,16155.0
2021-02-04 10:35:00,122.91,123.05,122.83,123.05,6872.0,120.6488,120.7862,120.5703,120.7862,6872.0
2021-02-04 10:40:00,123.05,123.26,123.05,123.21,8835.0,120.7862,120.9924,120.7862,120.9433,8835.0
2021-02-04 10:45:00,123.21,123.23,122.89,123.23,18390.0,120.9433,120.9629,120.6292,120.9629,18390.0
2021-02-04 10:50:00,123.24,123.49,123.14,123.23,10808.0,120.9727,121.2181,120.8746,120.9629,10808.0
2021-02-04 10:55:00,123.27,123.38,122.56,122.61,13204.0,121.0022,121.1102,120.3053,120.3543,13204.0
2021-02-04 11:00:00,122.56,123.01,122.55,122.96,10862.0,120.3053,120.747,120.2954,120.6979,10862.0
2021-02-04 11:05:00,123.01,123.11,122.84,123.03,7851.0,120.747,120.8451,120.5801,120.7666,7851.0
2021-02-04 11:10:00,123.01,123.12,122.8,122.91,9602.0,120.747,120.855,120.5408,120.6488,9602.0
2021-02-04 11:15:00,122.9,123.02,122.76,122.77,7126.0,120.639,120.7568,120.5016,120.5114,7126.0
2021-02-04 11:20:00,122.78,122.96,122.76,122.9,9722.0,120.5212,120.6979,120.5016,120.639,9722.0
2021-02-04 11:25:00,123.01,123.2,123.0,123.17,8045.0,120.747,120.9335,120.7372,120.904,8045.0
2021-02-04 11:30:00,123.2,123.41,123.2,123.41,6691.0,120.9335,121.1396,120.9335,121.1396,6691.0
2021-02-04 11:35:00,123.42,123.59,123.4,123.57,9409.0,121.1494,121.3163,121.1298,121.2967,9409.0
2021-02-04 11:40:00,123.54,123.99,123.53,123.95,13111.0,121.2672,121.709,121.2574,121.6697,13111.0
2021-02-04 11:45:00,123.95,124.34,123.92,124.33,16936.0,121.6697,122.0525,121.6402,122.0427,16936.0
2021-02-04 11:50:00,124.33,124.39,123.97,124.09,17416.0,122.0427,122.1016,121.6893,121.8071,17416.0
2021-02-04 11:55:00,124.01,124.21,123.9,124.15,7535.0,121.7286,121.9249,121.6206,121.866,7535.0
2021-02-04 12:00:00,124.16,124.43,124.08,124.36,12750.0,121.8758,122.1409,121.7973,122.0721,12750.0
2021-02-04 12:05:00,124.36,124.67,124.32,124.62,11377.0,122.0721,122.3764,122.0329,122.3274,11377.0
2021-02-04 12:10:00,124.62,124.77,124.41,124.74,8740.0,122.3274,122.4746,122.1212,122.4452,8740.0
2021-02-04 12:15:00,124.73,124.88,124.66,124.66,18354.0,122.4353,122.5826,122.3666,122.3666,18354.0
2021-02-04 12:20:00,124.64,124.85,124.61,124.82,16557.0,122.347,122.5531,122.3175,122.5237,16557.0
2021-02-04 12:25:00,124.84,124.91,124.64,124.71,8235.0,122.5433,122.612,122.347,122.4157,8235.0
2021-02-04 12:30:00,124.72,124.95,124.65,124.92,6961.0,122.4255,122.6513,122.3568,122.6218,6961.0
2021-02-04 12:35:00,124.97,125.09,124.81,124.81,16925.0,122.6709,122.7887,122.5139,122.5139,16925.0
2021-02-04 12:40:00,124.8,124.88,124.7,124.85,6350.0,122.504,122.5826,122.4059,122.5531,6350.0
2021-02-04 12:45:00,124.88,125.17,124.87,125.12,11406.0,122.5826,122.8672,122.5728,122.8182,11406.0
2021-02-04 12:50:00,125.11,125.11,124.75,124.82,8930.0,122.8083,122.8083,122.455,122.5237,8930.0
2021-02-04 12:55:00,124.79,124.94,124.63,124.68,8354.0,122.4942,122.6415,122.3372,122.3863,8354.0
2021-02-04 13:00:00,124.65,124.85,124.53,124.85,6250.0,122.3568,122.5531,122.239,122.5531,6250.0
2021-02-04 13:05:00,124.85,125.03,124.84,124.96,7843.0,122.5531,122.7298,122.5433,122.6611,7843.0
2021-02-04 13:10:00,124.98,125.0,124.86,124.91,8807.0,122.6807,122.7004,122.5629,122.612,8807.0
2021-02-04 13:15:00,124.91,124.96,124.73,124.83,6300.0,122.612,122.6611,122.4353,122.5335,6300.0
2021-02-04 13:20:00,124.8,124.81,124.62,124.78,16476.0,122.504,122.5139,122.3274,122.4844,16476.0
2021-02-04 13:25:00,124.76,124.76,124.5,124.54,12543.0,122.4648,122.4648,122.2096,122.2488,12543.0
2021-02-04 13:30:00,124.51,124.77,124.46,124.6,13968.0,122.2194,122.4746,122.1703,122.3077,13968.0
2021-02-04 13:35:00,124.55,124.58,124.4,124.56,10591.0,122.2586,122.2881,122.1114,122.2685,10591.0
2021-02-04 13:40:00,124.58,124.74,124.55,124.58,8088.0,122.2881,122.4452,122.2586,122.2881,8088.0
2021-02-04 13:45:00,124.55,124.55,124.36,124.46,16514.0,122.2586,122.2586,122.0721,122.1703,16514.0
2021-02-04 13:50:00,124.44,124.49,124.2,124.23,7256.0,122.1507,122.1998,121.9151,121.9445,7256.0
2021-02-04 13:55:00,124.25,124.25,123.87,123.87,8660.0,121.9642,121.9642,121.5912,121.5912,8660.0
2021-02-04 14:00:00,123.9,123.92,123.82,123.88,5317.0,121.6206,121.6402,121.5421,121.601,5317.0
2021-02-04 14:05:00,123.87,123.92,123.84,123.89,3302.0,121.5912,121.6402,121.5617,121.6108,3302.0
2021-02-04 14:10:00,123.88,123.99,123.81,123.81,5498.0,121.601,121.709,121.5323,121.5323,5498.0
2021-02-04 14:15:00,123.81,123.92,123.73,123.83,4957.0,121.5323,121.6402,121.4537,121.5519,4957.0
2021-02-04 14:20:00,123.88,123.93,123.77,123.88,5669.0,121.601,121.6501,121.493,121.601,5669.0
2021-02-04 14:25:00,123.9,123.99,123.87,123.91,7274.0,121.6206,121.709,121.5912,121.6304,7274.0
2021-02-04 14:30:00,123.92,124.18,123.92,124.08,7433.0,121.6402,121.8955,121.6402,121.7973,7433.0
2021-02-04 14:35:00,124.11,124.3,124.11,124.25,8243.0,121.8267,122.0132,121.8267,121.9642,8243.0
2021-02-04 14:40:00,124.25,124.54,124.25,124.41,9343.0,121.9642,122.2488,121.9642,122.1212,9343.0
2021-02-04 14:45:00,124.39,124.43,124.26,124.36,5826.0,122.1016,122.1409,121.974,122.0721,5826.0
2021-02-04 14:50:00,124.33,124.37,124.3,124.33,6728.0,122.0427,122.082,122.0132,122.0427,6728.0
2021-02-04 14:55:00,124.33,124.58,124.33,124.47,14225.0,122.0427,122.2881,122.0427,122.1801,14225.0
2021-02-04 15:00:00,124.47,124.85,124.46,124.52,24884.0,122.1801,122.5531,122.1703,122.2292,24884.0
2021-02-04 15:05:00,124.54,124.77,124.44,124.72,12365.0,122.2488,122.4746,122.1507,122.4255,12365.0
2021-02-04 15:10:00,124.73,125.0,124.67,124.99,12239.0,122.4353,122.7004,122.3764,122.6906,12239.0
2021-02-04 15:15:00,125.02,125.11,124.82,125.08,9861.0,122.72,122.8083,122.5237,122.7789,9861.0
2021-02-04 15:20:00,125.08,125.16,124.94,125.04,10029.0,122.7789,122.8574,122.6415,122.7396,10029.0
2021-02-04 15:25:00,125.03,125.11,124.93,124.94,11698.0,122.7298,122.8083,122.6317,122.6415,11698.0
2021-02-04 15:30:00,124.94,125.08,124.94,124.98,25820.0,122.6415,122.7789,122.6415,122.6807,25820.0
2021-02-04 15:35:00,124.98,125.34,124.97,125.26,21796.0,122.6807,123.0341,122.6709,122.9556,21796.0
2021-02-04 15:40:00,125.24,125.27,124.88,124.93,17104.0,122.936,122.9654,122.5826,122.6317,17104.0
2021-02-04 15:45:00,124.9,125.35,124.9,125.27,28173.0,122.6022,123.0439,122.6022,122.9654,28173.0
2021-02-04 15:50:00,125.25,125.33,125.14,125.3,28583.0,122.9458,123.0243,122.8378,122.9949,28583.0
2021-02-04 15:55:00,125.31,125.62,125.11,125.54,70328.0,123.0047,123.309,122.8083,123.2304,70328.0
2021-02-05 09:30:00,127.23,128.15,126.02,126.11,66131.0,124.8893,125.7924,123.7016,123.7899,66131.0
2021-02-05 09:35:00,126.1,126.39,125.28,125.83,44688.0,123.7801,124.0648,122.9752,123.5151,44688.0
2021-02-05 09:40:00,125.95,126.49,125.77,125.85,19032.0,123.6329,124.163,123.4562,123.5347,19032.0
2021-02-05 09:45:00,125.78,126.26,125.41,126.17,23188.0,123.466,123.9372,123.1028,123.8488,23188.0
2021-02-05 09:50:00,126.08,126.08,125.42,125.45,15884.0,123.7605,123.7605,123.1126,123.1421,15884.0
2021-02-05 09:55:00,125.42,125.48,125.05,125.05,19830.0,123.1126,123.1715,122.7494,122.7494,19830.0
2021-02-05 10:00:00,125.02,125.37,124.81,125.16,22680.0,122.72,123.0636,122.5139,122.8574,22680.0
2021-02-05 10:05:00,125.19,125.58,125.06,125.48,7246.0,122.8869,123.2697,122.7593,123.1715,7246.0
2021-02-05 10:10:00,125.6,125.73,125.31,125.47,10885.0,123.2893,123.4169,123.0047,123.1617,10885.0
2021-02-05 10:15:00,125.51,125.61,125.2,125.24,11000.0,123.201,123.2991,122.8967,122.936,11000.0
2021-02-05 10:20:00,125.27,125.71,125.27,125.66,12907.0,122.9654,123.3973,122.9654,123.3482,12907.0
2021-02-05 10:25:00,125.64,125.94,125.63,125.74,25505.0,123.3286,123.6231,123.3188,123.4268,25505.0
2021-02-05 10:30:00,125.74,125.74,125.41,125.51,27558.0,123.4268,123.4268,123.1028,123.201,27558.0
2021-02-05 10:35:00,125.5,125.82,125.5,125.81,14902.0,123.1912,123.5053,123.1912,123.4955,14902.0
2021-02-05 10:40:00,125.95,126.22,125.8,126.17,14341.0,123.6329,123.8979,123.4857,123.8488,14341.0
2021-02-05 10:45:00,126.19,126.2,125.91,126.07,8183.0,123.8685,123.8783,123.5936,123.7507,8183.0
2021-02-05 10:50:00,126.1,126.1,125.83,125.84,20659.0,123.7801,123.7801,123.5151,123.5249,20659.0
2021-02-05 10:55:00,125.83,125.93,125.62,125.63,10470.0,123.5151,123.6133,123.309,123.3188,10470.0
2021-02-05 11:00:00,125.61,125.88,125.5,125.88,6100.0,123.2991,123.5642,123.1912,123.5642,6100.0
2021-02-05 11:05:00,125.9,125.91,125.5,125.51,7046.0,123.5838,123.5936,123.1912,123.201,7046.0
2021-02-05 11:10:00,125.52,125.55,125.24,125.26,11035.0,123.2108,123.2403,122.936,122.9556,11035.0
2021-02-05 11:15:00,125.26,125.37,125.12,125.36,6835.0,122.9556,123.0636,122.8182,123.0537,6835.0
2021-02-05 11:20:00,125.41,125.43,125.19,125.28,6370.0,123.1028,123.1225,122.8869,122.9752,6370.0
2021-02-05 11:25:00,125.25,125.45,125.21,125.45,5334.0,122.9458,123.1421,122.9065,123.1421,5334.0
2021-02-05 11:30:00,125.51,125.51,125.27,125.45,4570.0,123.201,123.201,122.9654,123.1421,4570.0
2021-02-05 11:35:00,125.51,125.62,125.37,125.37,8173.0,123.201,123.309,123.0636,123.0636,8173.0
2021-02-05 11:40:00,125.33,125.7,125.33,125.58,6513.0,123.0243,123.3875,123.0243,123.2697,6513.0
2021-02-05 11:45:00,125.56,125.7,125.49,125.56,4510.0,123.2501,123.3875,123.1814,123.2501,4510.0
2021-02-05 11:50:00,125.6,126.0,125.6,125.74,8257.0,123.2893,123.682,123.2893,123.4268,8257.0
2021-02-05 11:55:00,125.68,125.69,125.42,125.45,5478.0,123.3679,123.3777,123.1126,123.1421,5478.0
2021-02-05 12:00:00,125.46,125.46,125.18,125.31,11364.0,123.1519,123.1519,122.8771,123.0047,11364.0
2021-02-05 12:05:00,125.34,125.43,125.24,125.24,5259.0,123.0341,123.1225,122.936,122.936,5259.0
2021-02-05 12:10:00,125.25,125.37,125.05,125.05,7334.0,122.9458,123.0636,122.7494,122.7494,7334.0
2021-02-05 12:15:00,125.05,125.21,124.82,125.12,13992.0,122.7494,122.9065,122.5237,122.8182,13992.0
2021-02-05 12:20:00,125.07,125.45,125.07,125.39,5214.0,122.7691,123.1421,122.7691,123.0832,5214.0
2021-02-05 12:25:00,125.34,125.34,125.17,125.19,7539.0,123.0341,123.0341,122.8672,122.8869,7539.0
2021-02-05 12:30:00,125.19,125.25,125.15,125.21,4680.0,122.8869,122.9458,122.8476,122.9065,4680.0
2021-02-05 12:35:00,125.1,125.31,125.1,125.27,5514.0,122.7985,123.0047,122.7985,122.9654,5514.0
2021-02-05 12:40:00,125.27,125.43,125.17,125.43,5098.0,122.9654,123.1225,122.8672,123.1225,5098.0
2021-02-05 12:45:00,125.41,125.5,125.34,125.43,6159.0,123.1028,123.1912,123.0341,123.1225,6159.0
2021-02-05 12:50:00,125.45,125.65,125.34,125.6,6756.0,123.1421,123.3384,123.0341,123.2893,6756.0
2021-02-05 12:55:00,125.58,125.93,125.57,125.84,6205.0,123.2697,123.6133,123.2599,123.5249,6205.0
2021-02-05 13:00:00,125.9,126.1,125.84,126.01,6718.0,123.5838,123.7801,123.5249,123.6918,6718.0
2021-02-05 13:05:00,126.01,126.37,125.92,126.33,17629.0,123.6918,124.0452,123.6034,124.0059,17629.0
2021-02-05 13:10:00,126.33,126.59,126.26,126.47,71699.0,124.0059,124.2611,123.9372,124.1433,71699.0
2021-02-05 13:15:00,126.44,126.64,126.37,126.37,10843.0,124.1139,124.3102,124.0452,124.0452,10843.0
2021-02-05 13:20:00,126.33,126.48,126.26,126.46,7526.0,124.0059,124.1531,123.9372,124.1335,7526.0
2021-02-05 13:25:00,126.45,126.74,126.41,126.58,13093.0,124.1237,124.4084,124.0844,124.2513,13093.0
2021-02-05 13:30:00,126.6,126.64,126.38,126.49,9012.0,124.2709,124.3102,124.055,124.163,9012.0
2021-02-05 13:35:00,126.5,126.7,126.49,126.51,10427.0,124.1728,124.3691,124.163,124.1826,10427.0
2021-02-05 13:40:00,126.51,126.61,126.21,126.34,13307.0,124.1826,124.2808,123.8881,124.0157,13307.0
2021-02-05 13:45:00,126.32,126.32,126.14,126.15,7077.0,123.9961,123.9961,123.8194,123.8292,7077.0
2021-02-05 13:50:00,126.15,126.15,125.96,126.01,12113.0,123.8292,123.8292,123.6427,123.6918,12113.0
2021-02-05 13:55:00,126.0,126.15,125.97,126.04,8121.0,123.682,123.8292,123.6525,123.7212,8121.0
2021-02-05 14:00:00,126.08,126.23,126.08,126.23,9934.0,123.7605,123.9077,123.7605,123.9077,9934.0
2021-02-05 14:05:00,126.23,126.34,126.18,126.22,7951.0,123.9077,124.0157,123.8587,123.8979,7951.0
2021-02-05 14:10:00,126.23,126.42,126.21,126.29,11421.0,123.9077,124.0942,123.8881,123.9666,11421.0
2021-02-05 14:15:00,126.29,126.32,126.25,126.3,9436.0,123.9666,123.9961,123.9274,123.9765,9436.0
2021-02-05 14:20:00,126.31,126.38,126.26,126.34,8129.0,123.9863,124.055,123.9372,124.0157,8129.0
2021-02-05 14:25:00,126.32,126.32,126.11,126.17,6829.0,123.9961,123.9961,123.7899,123.8488,6829.0
2021-02-05 14:30:00,126.17,126.47,126.15,126.25,20750.0,123.8488,124.1433,123.8292,123.9274,20750.0
2021-02-05 14:35:00,126.23,126.23,126.12,126.13,7275.0,123.9077,123.9077,123.7998,123.8096,7275.0
2021-02-05 14:40:00,126.11,126.12,126.03,126.07,7461.0,123.7899,123.7998,123.7114,123.7507,7461.0
2021-02-05 14:45:00,126.05,126.05,125.89,125.92,8701.0,123.7311,123.7311,123.574,123.6034,8701.0
2021-02-05 14:50:00,125.89,126.09,125.85,126.0,8823.0,123.574,123.7703,123.5347,123.682,8823.0
2021-02-05 14:55:00,126.01,126.05,125.85,125.9,9958.0,123.6918,123.7311,123.5347,123.5838,9958.0
2021-02-05 15:00:00,125.86,125.86,125.51,125.51,6666.0,123.5445,123.5445,123.201,123.201,6666.0
2021-02-05 15:05:00,125.55,125.84,125.53,125.74,7627.0,123.2403,123.5249,123.2206,123.4268,7627.0
2021-02-05 15:10:00,125.71,125.83,125.67,125.82,10046.0,123.3973,123.5151,123.358,123.5053,10046.0
2021-02-05 15:15:00,125.89,126.04,125.88,126.02,8442.0,123.574,123.7212,123.5642,123.7016,8442.0
2021-02-05 15:20:00,126.01,126.05,125.92,126.0,15384.0,123.6918,123.7311,123.6034,123.682,15384.0
2021-02-05 15:25:00,126.0,126.03,125.71,125.91,14412.0,123.682,123.7114,123.3973,123.5936,14412.0
2021-02-05 15:30:00,125.88,126.22,125.88,126.2,25480.0,123.5642,123.8979,123.5642,123.8783,25480.0
2021-02-05 15:35:00,126.21,126.41,126.19,126.31,16460.0,123.8881,124.0844,123.8685,123.9863,16460.0
2021-02-05 15:40:00,126.32,126.54,126.32,126.43,18140.0,123.9961,124.212,123.9961,124.1041,18140.0
2021-02-05 15:45:00,126.44,126.69,126.43,126.62,21219.0,124.1139,124.3593,124.1041,124.2906,21219.0
2021-02-05 15:50:00,126.6,126.65,126.22,126.22,48017.0,124.2709,124.32,123.8979,123.8979,48017.0
2021-02-05 15:55:00,126.22,126.46,126.11,126.12,88701.0,123.8979,124.1335,123.7899,123.7998,88701.0
2021-02-08 09:30:00,127.97,128.89,127.62,128.41,62828.0,125.6157,126.5188,125.2722,126.0476,62828.0
2021-02-08 09:35:00,128.47,128.85,128.24,128.27,15945.0,126.1065,126.4795,125.8808,125.9102,15945.0
2021-02-08 09:40:00,128.3,128.78,128.17,128.29,18143.0,125.9397,126.4108,125.8121,125.9298,18143.0
2021-02-08 09:45:00,128.27,128.96,127.99,128.91,17090.0,125.9102,126.5875,125.6354,126.5384,17090.0
2021-02-08 09:50:00,128.98,129.64,128.8,129.64,21537.0,126.6071,127.255,126.4305,127.255,21537.0
2021-02-08 09:55:00,129.59,129.6,128.88,129.05,17452.0,127.2059,127.2157,126.509,126.6759,17452.0
2021-02-08 10:00:00,128.85,129.3,128.79,129.19,14821.0,126.4795,126.9213,126.4206,126.8133,14821.0
2021-02-08 10:05:00,129.27,129.49,129.26,129.32,6764.0,126.8918,127.1078,126.882,126.9409,6764.0
2021-02-08 10:10:00,129.34,129.34,128.91,128.91,8590.0,126.9605,126.9605,126.5384,126.5384,8590.0
2021-02-08 10:15:00,128.97,129.05,128.6,128.83,22252.0,126.5973,126.6759,126.2341,126.4599,22252.0
2021-02-08 10:20:00,128.79,128.82,128.3,128.36,8077.0,126.4206,126.4501,125.9397,125.9986,8077.0
2021-02-08 10:25:00,128.37,128.49,128.24,128.43,8027.0,126.0084,126.1262,125.8808,126.0673,8027.0
2021-02-08 10:30:00,128.38,128.61,128.38,128.51,12399.0,126.0182,126.244,126.0182,126.1458,12399.0
2021-02-08 10:35:00,128.51,128.6,128.44,128.51,6878.0,126.1458,126.2341,126.0771,126.1458,6878.0
2021-02-08 10:40:00,128.5,128.65,128.37,128.5,4849.0,126.136,126.2832,126.0084,126.136,4849.0
2021-02-08 10:45:00,128.52,128.55,128.4,128.41,5900.0,126.1556,126.1851,126.0378,126.0476,5900.0
2021-02-08 10:50:00,128.42,128.46,128.15,128.23,9100.0,126.0575,126.0967,125.7924,125.8709,9100.0
2021-02-08 10:55:00,128.22,128.27,127.92,128.03,8871.0,125.8611,125.9102,125.5667,125.6746,8871.0
2021-02-08 11:00:00,127.99,128.07,127.88,127.98,5610.0,125.6354,125.7139,125.5274,125.6255,5610.0
2021-02-08 11:05:00,128.0,128.07,127.8,127.9,5349.0,125.6452,125.7139,125.4489,125.547,5349.0
2021-02-08 11:10:00,127.88,127.91,127.42,127.42,10169.0,125.5274,125.5568,125.0758,125.0758,10169.0
2021-02-08 11:15:00,127.38,127.74,127.38,127.74,11377.0,125.0366,125.39,125.0366,125.39,11377.0
2021-02-08 11:20:00,127.73,127.73,127.35,127.35,9822.0,125.3801,125.3801,125.0071,125.0071,9822.0
2021-02-08 11:25:00,127.36,127.36,127.08,127.16,12224.0,125.017,125.017,124.7421,124.8206,12224.0
2021-02-08 11:30:00,127.11,127.18,126.72,126.95,21281.0,124.7716,124.8403,124.3887,124.6145,21281.0
2021-02-08 11:35:00,126.94,126.94,126.5,126.76,9661.0,124.6047,124.6047,124.1728,124.428,9661.0
2021-02-08 11:40:00,126.73,126.91,126.66,126.91,10045.0,124.3985,124.5752,124.3298,124.5752,10045.0
2021-02-08 11:45:00,127.0,127.33,126.98,127.19,12402.0,124.6636,124.9875,124.6439,124.8501,12402.0
2021-02-08 11:50:00,127.14,127.27,126.97,127.08,5647.0,124.801,124.9286,124.6341,124.7421,5647.0
2021-02-08 11:55:00,127.02,127.2,126.9,126.94,5001.0,124.6832,124.8599,124.5654,124.6047,5001.0
2021-02-08 12:00:00,126.97,127.02,126.8,126.95,12406.0,124.6341,124.6832,124.4673,124.6145,12406.0
2021-02-08 12:05:00,127.0,127.45,126.98,127.23,9981.0,124.6636,125.1053,124.6439,124.8893,9981.0
2021-02-08 12:10:00,127.23,127.57,127.18,127.36,10017.0,124.8893,125.2231,124.8403,125.017,10017.0
2021-02-08 12:15:00,127.39,127.54,127.37,127.46,6224.0,125.0464,125.1936,125.0268,125.1151,6224.0
2021-02-08 12:20:00,127.46,127.87,127.45,127.84,5028.0,125.1151,125.5176,125.1053,125.4881,5028.0
2021-02-08 12:25:00,127.88,128.32,127.88,128.32,11775.0,125.5274,125.9593,125.5274,125.9593,11775.0
2021-02-08 12:30:00,128.27,128.34,128.22,128.31,6359.0,125.9102,125.9789,125.8611,125.9495,6359.0
2021-02-08 12:35:00,128.27,128.31,128.13,128.26,7473.0,125.9102,125.9495,125.7728,125.9004,7473.0
2021-02-08 12:40:00,128.29,128.32,128.16,128.22,8009.0,125.9298,125.9593,125.8022,125.8611,8009.0
2021-02-08 12:45:00,128.22,128.32,128.0,128.0,5844.0,125.8611,125.9593,125.6452,125.6452,5844.0
2021-02-08 12:50:00,127.99,128.0,127.87,127.87,7055.0,125.6354,125.6452,125.5176,125.5176,7055.0
2021-02-08 12:55:00,127.82,127.91,127.71,127.89,4997.0,125.4685,125.5568,125.3605,125.5372,4997.0
2021-02-08 13:00:00,127.89,127.97,127.79,127.88,5497.0,125.5372,125.6157,125.439,125.5274,5497.0
2021-02-08 13:05:00,127.9,128.1,127.9,128.09,4964.0,125.547,125.7433,125.547,125.7335,4964.0
2021-02-08 13:10:00,128.09,128.14,128.02,128.02,4700.0,125.7335,125.7826,125.6648,125.6648,4700.0
2021-02-08 13:15:00,128.03,128.17,127.98,128.17,5192.0,125.6746,125.8121,125.6255,125.8121,5192.0
2021-02-08 13:20:00,128.13,128.17,128.03,128.09,7756.0,125.7728,125.8121,125.6746,125.7335,7756.0
2021-02-08 13:25:00,128.11,128.27,128.1,128.13,5696.0,125.7532,125.9102,125.7433,125.7728,5696.0
2021-02-08 13:30:00,128.14,128.31,128.13,128.3,4368.0,125.7826,125.9495,125.7728,125.9397,4368.0
2021-02-08 13:35:00,128.3,128.49,128.25,128.4,9460.0,125.9397,126.1262,125.8906,126.0378,9460.0
2021-02-08 13:40:00,128.44,128.56,128.41,128.52,7847.0,126.0771,126.1949,126.0476,126.1556,7847.0
2021-02-08 13:45:00,128.54,128.6,128.39,128.51,3850.0,126.1752,126.2341,126.028,126.1458,3850.0
2021-02-08 13:50:00,128.54,128.58,128.25,128.29,6183.0,126.1752,126.2145,125.8906,125.9298,6183.0
2021-02-08 13:55:00,128.32,128.55,128.29,128.55,4695.0,125.9593,126.1851,125.9298,126.1851,4695.0
2021-02-08 14:00:00,128.55,128.79,128.53,128.72,11156.0,126.1851,126.4206,126.1654,126.3519,11156.0
2021-02-08 14:05:00,128.81,128.92,128.76,128.92,6153.0,126.4403,126.5483,126.3912,126.5483,6153.0
2021-02-08 14:10:00,128.91,128.95,128.73,128.86,8064.0,126.5384,126.5777,126.3617,126.4894,8064.0
2021-02-08 14:15:00,128.82,128.85,128.54,128.54,5644.0,126.4501,126.4795,126.1752,126.1752,5644.0
2021-02-08 14:20:00,128.53,128.79,128.42,128.66,5066.0,126.1654,126.4206,126.0575,126.293,5066.0
2021-02-08 14:25:00,128.71,128.77,128.68,128.71,3610.0,126.3421,126.401,126.3127,126.3421,3610.0
2021-02-08 14:30:00,128.72,128.79,128.5,128.58,3074.0,126.3519,126.4206,126.136,126.2145,3074.0
2021-02-08 14:35:00,128.61,128.62,128.5,128.62,3493.0,126.244,126.2538,126.136,126.2538,3493.0
2021-02-08 14:40:00,128.56,128.73,128.54,128.67,3728.0,126.1949,126.3617,126.1752,126.3029,3728.0
2021-02-08 14:45:00,128.69,128.7,128.5,128.53,3700.0,126.3225,126.3323,126.136,126.1654,3700.0
2021-02-08 14:50:00,128.54,128.73,128.5,128.72,6526.0,126.1752,126.3617,126.136,126.3519,6526.0
2021-02-08 14:55:00,128.73,128.92,128.73,128.81,4961.0,126.3617,126.5483,126.3617,126.4403,4961.0
2021-02-08 15:00:00,128.73,128.88,128.71,128.77,6962.0,126.3617,126.509,126.3421,126.401,6962.0
2021-02-08 15:05:00,128.79,128.89,128.75,128.84,4788.0,126.4206,126.5188,126.3814,126.4697,4788.0
2021-02-08 15:10:00,128.84,128.89,128.73,128.8,7337.0,126.4697,126.5188,126.3617,126.4305,7337.0
2021-02-08 15:15:00,128.78,128.8,128.6,128.7,15014.0,126.4108,126.4305,126.2341,126.3323,15014.0
2021-02-08 15:20:00,128.66,128.72,128.51,128.52,14888.0,126.293,126.3519,126.1458,126.1556,14888.0
2021-02-08 15:25:00,128.51,128.92,128.5,128.89,10937.0,126.1458,126.5483,126.136,126.5188,10937.0
2021-02-08 15:30:00,128.9,128.96,128.74,128.77,17187.0,126.5286,126.5875,126.3716,126.401,17187.0
2021-02-08 15:35:00,128.79,128.9,128.78,128.84,11257.0,126.4206,126.5286,126.4108,126.4697,11257.0
2021-02-08 15:40:00,128.77,128.84,128.69,128.75,8982.0,126.401,126.4697,126.3225,126.3814,8982.0
2021-02-08 15:45:00,128.76,128.76,128.65,128.72,12286.0,126.3912,126.3912,126.2832,126.3519,12286.0
2021-02-08 15:50:00,128.73,128.98,128.73,128.79,31853.0,126.3617,126.6071,126.3617,126.4206,31853.0
2021-02-08 15:55:00,128.76,129.13,128.68,129.09,57366.0,126.3912,126.7544,126.3127,126.7151,57366.0
2021-02-09 09:30:00,128.23,128.99,127.74,127.86,44551.0,125.8709,126.617,125.39,125.5078,44551.0
2021-02-09 09:35:00,127.86,127.97,127.29,127.33,16953.0,125.5078,125.6157,124.9482,124.9875,16953.0
2021-02-09 09:40:00,127.23,127.73,126.71,127.73,43057.0,124.8893,125.3801,124.3789,125.3801,43057.0
2021-02-09 09:45:00,127.63,128.24,127.57,128.19,19748.0,125.282,125.8808,125.2231,125.8317,19748.0
2021-02-09 09:50:00,128.2,128.68,128.17,128.62,11100.0,125.8415,126.3127,125.8121,126.2538,11100.0
2021-02-09 09:55:00,128.63,128.83,128.54,128.71,9541.0,126.2636,126.4599,126.1752,126.3421,9541.0
2021-02-09 10:00:00,128.77,129.05,128.67,128.78,5609.0,126.401,126.6759,126.3029,126.4108,5609.0
2021-02-09 10:05:00,128.71,129.12,128.68,129.12,30304.0,126.3421,126.7446,126.3127,126.7446,30304.0
2021-02-09 10:10:00,129.18,129.66,129.17,129.62,7151.0,126.8035,127.2746,126.7937,127.2354,7151.0
2021-02-09 10:15:00,129.61,129.61,129.47,129.49,5831.0,127.2256,127.2256,127.0881,127.1078,5831.0
2021-02-09 10:20:00,129.55,129.56,129.07,129.23,6114.0,127.1667,127.1765,126.6955,126.8525,6114.0
2021-02-09 10:25:00,129.18,129.45,129.18,129.22,3833.0,126.8035,127.0685,126.8035,126.8427,3833.0
2021-02-09 10:30:00,129.17,129.17,128.7,128.73,3251.0,126.7937,126.7937,126.3323,126.3617,3251.0
2021-02-09 10:35:00,128.8,128.97,128.77,128.94,5760.0,126.4305,126.5973,126.401,126.5679,5760.0
2021-02-09 10:40:00,128.95,128.97,128.53,128.76,9337.0,126.5777,126.5973,126.1654,126.3912,9337.0
2021-02-09 10:45:00,128.78,128.86,128.33,128.45,6915.0,126.4108,126.4894,125.9691,126.0869,6915.0
2021-02-09 10:50:00,128.46,128.59,128.33,128.47,8205.0,126.0967,126.2243,125.9691,126.1065,8205.0
2021-02-09 10:55:00,128.47,128.58,128.42,128.51,4138.0,126.1065,126.2145,126.0575,126.1458,4138.0
2021-02-09 11:00:00,128.46,128.46,128.01,128.08,6392.0,126.0967,126.0967,125.655,125.7237,6392.0
2021-02-09 11:05:00,128.01,128.07,127.7,127.76,11340.0,125.655,125.7139,125.3507,125.4096,11340.0
2021-02-09 11:10:00,127.72,127.72,127.4,127.48,11679.0,125.3703,125.3703,125.0562,125.1347,11679.0
2021-02-09 11:15:00,127.46,127.64,127.27,127.39,9461.0,125.1151,125.2918,124.9286,125.0464,9461.0
2021-02-09 11:20:00,127.38,127.52,127.29,127.29,7023.0,125.0366,125.174,124.9482,124.9482,7023.0
2021-02-09 11:25:00,127.29,127.4,126.84,126.99,30719.0,124.9482,125.0562,124.5065,124.6538,30719.0
2021-02-09 11:30:00,126.93,127.38,126.92,127.33,8979.0,124.5949,125.0366,124.585,124.9875,8979.0
2021-02-09 11:35:00,127.35,127.65,127.29,127.65,4029.0,125.0071,125.3016,124.9482,125.3016,4029.0
2021-02-09 11:40:00,127.69,127.77,127.47,127.74,12806.0,125.3409,125.4194,125.1249,125.39,12806.0
2021-02-09 11:45:00,127.74,127.81,127.6,127.65,6776.0,125.39,125.4587,125.2525,125.3016,6776.0
2021-02-09 11:50:00,127.65,127.86,127.48,127.5,7561.0,125.3016,125.5078,125.1347,125.1544,7561.0
2021-02-09 11:55:00,127.48,127.53,127.2,127.25,9024.0,125.1347,125.1838,124.8599,124.909,9024.0
2021-02-09 12:00:00,127.22,127.31,127.0,127.31,11492.0,124.8795,124.9679,124.6636,124.9679,11492.0
2021-02-09 12:05:00,127.41,127.78,127.41,127.78,3339.0,125.066,125.4292,125.066,125.4292,3339.0
2021-02-09 12:10:00,127.82,127.82,127.64,127.78,6152.0,125.4685,125.4685,125.2918,125.4292,6152.0
2021-02-09 12:15:00,127.79,127.79,127.51,127.51,5476.0,125.439,125.439,125.1642,125.1642,5476.0
2021-02-09 12:20:00,127.44,127.65,127.41,127.63,7242.0,125.0955,125.3016,125.066,125.282,7242.0
2021-02-09 12:25:00,127.56,127.78,127.56,127.7,5200.0,125.2133,125.4292,125.2133,125.3507,5200.0
2021-02-09 12:30:00,127.68,127.83,127.64,127.79,2400.0,125.3311,125.4783,125.2918,125.439,2400.0
2021-02-09 12:35:00,127.82,127.88,127.71,127.85,5818.0,125.4685,125.5274,125.3605,125.4979,5818.0
2021-02-09 12:40:00,127.81,127.81,127.54,127.55,6631.0,125.4587,125.4587,125.1936,125.2035,6631.0
2021-02-09 12:45:00,127.56,127.71,127.49,127.64,5884.0,125.2133,125.3605,125.1446,125.2918,5884.0
2021-02-09 12:50:00,127.67,127.76,127.57,127.6,6417.0,125.3212,125.4096,125.2231,125.2525,6417.0
2021-02-09 12:55:00,127.58,127.74,127.58,127.62,6704.0,125.2329,125.39,125.2329,125.2722,6704.0
2021-02-09 13:00:00,127.66,127.66,127.5,127.58,3850.0,125.3114,125.3114,125.1544,125.2329,3850.0
2021-02-09 13:05:00,127.61,127.84,127.6,127.8,5021.0,125.2624,125.4881,125.2525,125.4489,5021.0
2021-02-09 13:10:00,127.8,127.95,127.76,127.94,8338.0,125.4489,125.5961,125.4096,125.5863,8338.0
2021-02-09 13:15:00,127.89,127.92,127.64,127.7,4919.0,125.5372,125.5667,125.2918,125.3507,4919.0
2021-02-09 13:20:00,127.7,127.7,127.54,127.6,5445.0,125.3507,125.3507,125.1936,125.2525,5445.0
2021-02-09 13:25:00,127.64,127.7,127.62,127.7,3356.0,125.2918,125.3507,125.2722,125.3507,3356.0
2021-02-09 13:30:00,127.71,127.71,127.5,127.53,5201.0,125.3605,125.3605,125.1544,125.1838,5201.0
2021-02-09 13:35:00,127.51,127.61,127.43,127.61,5067.0,125.1642,125.2624,125.0857,125.2624,5067.0
2021-02-09 13:40:00,127.61,127.61,127.46,127.6,2815.0,125.2624,125.2624,125.1151,125.2525,2815.0
2021-02-09 13:45:00,127.63,127.63,127.4,127.46,4446.0,125.282,125.282,125.0562,125.1151,4446.0
2021-02-09 13:50:00,127.43,127.61,127.38,127.38,3610.0,125.0857,125.2624,125.0366,125.0366,3610.0
2021-02-09 13:55:00,127.4,127.44,127.19,127.25,7883.0,125.0562,125.0955,124.8501,124.909,7883.0
2021-02-09 14:00:00,127.25,127.48,127.2,127.48,6089.0,124.909,125.1347,124.8599,125.1347,6089.0
2021-02-09 14:05:00,127.46,127.89,127.44,127.89,418456.0,125.1151,125.5372,125.0955,125.5372,418456.0
2021-02-09 14:10:00,127.89,128.17,127.43,127.43,10873.0,125.5372,125.8121,125.0857,125.0857,10873.0
2021-02-09 14:15:00,127.39,127.61,127.25,127.6,17075.0,125.0464,125.2624,124.909,125.2525,17075.0
2021-02-09 14:20:00,127.59,127.73,127.48,127.68,10887.0,125.2427,125.3801,125.1347,125.3311,10887.0
2021-02-09 14:25:00,127.65,127.65,127.52,127.64,7670.0,125.3016,125.3016,125.174,125.2918,7670.0
2021-02-09 14:30:00,127.64,127.79,127.44,127.77,22702.0,125.2918,125.439,125.0955,125.4194,22702.0
2021-02-09 14:35:00,127.78,127.78,127.69,127.72,11479.0,125.4292,125.4292,125.3409,125.3703,11479.0
2021-02-09 14:40:00,127.75,127.78,127.59,127.62,6078.0,125.3998,125.4292,125.2427,125.2722,6078.0
2021-02-09 14:45:00,127.63,127.75,127.52,127.75,41072.0,125.282,125.3998,125.174,125.3998,41072.0
2021-02-09 14:50:00,127.77,127.79,127.65,127.75,9777.0,125.4194,125.439,125.3016,125.3998,9777.0
2021-02-09 14:55:00,127.81,127.85,127.8,127.84,2900.0,125.4587,125.4979,125.4489,125.4881,2900.0
2021-02-09 15:00:00,127.8,127.8,127.67,127.77,8283.0,125.4489,125.4489,125.3212,125.4194,8283.0
2021-02-09 15:05:00,127.73,127.87,127.71,127.78,15402.0,125.3801,125.5176,125.3605,125.4292,15402.0
2021-02-09 15:10:00,127.77,127.98,127.77,127.98,9635.0,125.4194,125.6255,125.4194,125.6255,9635.0
2021-02-09 15:15:00,128.0,128.07,127.9,128.04,5962.0,125.6452,125.7139,125.547,125.6844,5962.0
2021-02-09 15:20:00,128.14,128.27,128.12,128.18,6927.0,125.7826,125.9102,125.763,125.8219,6927.0
2021-02-09 15:25:00,128.27,128.27,128.03,128.03,10046.0,125.9102,125.9102,125.6746,125.6746,10046.0
2021-02-09 15:30:00,128.09,128.29,128.09,128.19,15435.0,125.7335,125.9298,125.7335,125.8317,15435.0
2021-02-09 15:35:00,128.12,128.71,128.12,128.7,20168.0,125.763,126.3421,125.763,126.3323,20168.0
2021-02-09 15:40:00,128.68,128.76,128.66,128.75,19043.0,126.3127,126.3912,126.293,126.3814,19043.0
2021-02-09 15:45:00,128.77,128.91,128.14,128.14,17934.0,126.401,126.5384,125.7826,125.7826,17934.0
2021-02-09 15:50:00,128.11,128.21,127.99,128.09,53165.0,125.7532,125.8513,125.6354,125.7335,53165.0
2021-02-09 15:55:00,128.04,128.49,128.04,128.3,135435.0,125.6844,126.1262,125.6844,125.9397,135435.0
2021-02-10 09:30:00,129.49,130.14,128.12,128.12,67479.0,127.1078,127.7458,125.763,125.763,67479.0
2021-02-10 09:35:00,128.21,128.96,128.14,128.9,28723.0,125.8513,126.5875,125.7826,126.5286,28723.0
2021-02-10 09:40:00,128.94,129.86,128.69,129.68,58873.0,126.5679,127.471,126.3225,127.2943,58873.0
2021-02-10 09:45:00,129.71,130.18,129.65,130.12,24116.0,127.3237,127.7851,127.2648,127.7262,24116.0
2021-02-10 09:50:00,130.06,131.37,129.89,131.23,33571.0,127.6673,128.9532,127.5004,128.8158,33571.0
2021-02-10 09:55:00,131.19,131.45,130.99,131.4,20122.0,128.7765,129.0317,128.5802,128.9826,20122.0
2021-02-10 10:00:00,131.43,131.48,131.12,131.47,14346.0,129.0121,129.0612,128.7078,129.0513,14346.0
2021-02-10 10:05:00,131.47,131.48,130.99,131.04,8660.0,129.0513,129.0612,128.5802,128.6293,8660.0
2021-02-10 10:10:00,131.08,131.13,130.68,130.69,36345.0,128.6685,128.7176,128.2759,128.2857,36345.0
2021-02-10 10:15:00,130.68,130.68,129.77,129.85,11851.0,128.2759,128.2759,127.3826,127.4611,11851.0
2021-02-10 10:20:00,129.74,129.74,128.26,128.28,17960.0,127.3532,127.3532,125.9004,125.92,17960.0
2021-02-10 10:25:00,128.36,129.09,128.1,128.63,19529.0,125.9986,126.7151,125.7433,126.2636,19529.0
2021-02-10 10:30:00,128.65,128.65,128.07,128.16,13607.0,126.2832,126.2832,125.7139,125.8022,13607.0
2021-02-10 10:35:00,128.15,128.62,128.15,128.48,21484.0,125.7924,126.2538,125.7924,126.1163,21484.0
2021-02-10 10:40:00,128.36,128.45,127.35,127.4,27132.0,125.9986,126.0869,125.0071,125.0562,27132.0
2021-02-10 10:45:00,127.29,128.17,127.28,128.13,36076.0,124.9482,125.8121,124.9384,125.7728,36076.0
2021-02-10 10:50:00,128.22,128.89,128.22,128.84,29384.0,125.8611,126.5188,125.8611,126.4697,29384.0
2021-02-10 10:55:00,128.82,129.27,128.74,129.12,25844.0,126.4501,126.8918,126.3716,126.7446,25844.0
2021-02-10 11:00:00,129.0,129.33,128.93,129.04,24305.0,126.6268,126.9507,126.5581,126.666,24305.0
2021-02-10 11:05:00,129.05,129.14,128.8,129.11,15005.0,126.6759,126.7642,126.4305,126.7348,15005.0
2021-02-10 11:10:00,129.1,129.36,128.98,129.36,6100.0,126.7249,126.9802,126.6071,126.9802,6100.0
2021-02-10 11:15:00,129.39,129.63,129.38,129.38,9048.0,127.0096,127.2452,126.9998,126.9998,9048.0
2021-02-10 11:20:00,129.37,129.49,129.27,129.36,10162.0,126.99,127.1078,126.8918,126.9802,10162.0
2021-02-10 11:25:00,129.36,129.4,128.84,128.87,12681.0,126.9802,127.0194,126.4697,126.4992,12681.0
2021-02-10 11:30:00,128.86,128.88,128.25,128.84,5493.0,126.4894,126.509,125.8906,126.4697,5493.0
2021-02-10 11:35:00,128.88,129.11,128.77,129.11,4455.0,126.509,126.7348,126.401,126.7348,4455.0
2021-02-10 11:40:00,129.07,129.2,129.05,129.16,9601.0,126.6955,126.8231,126.6759,126.7838,9601.0
2021-02-10 11:45:00,129.18,129.18,128.86,129.08,6591.0,126.8035,126.8035,126.4894,126.7053,6591.0
2021-02-10 11:50:00,129.13,129.48,129.11,129.43,6412.0,126.7544,127.098,126.7348,127.0489,6412.0
2021-02-10 11:55:00,129.48,129.74,129.48,129.58,5998.0,127.098,127.3532,127.098,127.1961,5998.0
2021-02-10 12:00:00,129.56,129.56,128.98,129.09,6280.0,127.1765,127.1765,126.6071,126.7151,6280.0
2021-02-10 12:05:00,129.13,129.16,128.82,128.93,4145.0,126.7544,126.7838,126.4501,126.5581,4145.0
2021-02-10 12:10:00,128.9,129.28,128.84,129.27,7589.0,126.5286,126.9016,126.4697,126.8918,7589.0
2021-02-10 12:15:00,129.25,129.25,128.91,129.05,6584.0,126.8722,126.8722,126.5384,126.6759,6584.0
2021-02-10 12:20:00,129.0,129.02,128.83,128.92,6956.0,126.6268,126.6464,126.4599,126.5483,6956.0
2021-02-10 12:25:00,128.92,129.26,128.92,129.2,4050.0,126.5483,126.882,126.5483,126.8231,4050.0
2021-02-10 12:30:00,129.06,129.27,128.91,129.22,8596.0,126.6857,126.8918,126.5384,126.8427,8596.0
2021-02-10 12:35:00,129.17,129.33,129.04,129.22,7564.0,126.7937,126.9507,126.666,126.8427,7564.0
2021-02-10 12:40:00,129.22,129.42,129.22,129.41,1822.0,126.8427,127.0391,126.8427,127.0292,1822.0
2021-02-10 12:45:00,129.39,129.51,129.35,129.47,2923.0,127.0096,127.1274,126.9703,127.0881,2923.0
2021-02-10 12:50:00,129.5,129.87,129.5,129.81,5072.0,127.1176,127.4808,127.1176,127.4219,5072.0
2021-02-10 12:55:00,129.81,129.9,129.74,129.79,3008.0,127.4219,127.5102,127.3532,127.4022,3008.0
2021-02-10 13:00:00,129.78,129.91,129.71,129.84,7672.0,127.3924,127.52,127.3237,127.4513,7672.0
2021-02-10 13:05:00,129.85,129.96,129.85,129.86,1201.0,127.4611,127.5691,127.4611,127.471,1201.0
2021-02-10 13:10:00,129.72,129.95,129.68,129.89,2894.0,127.3335,127.5593,127.2943,127.5004,2894.0
2021-02-10 13:15:00,129.89,129.97,129.75,129.9,4134.0,127.5004,127.5789,127.363,127.5102,4134.0
2021-02-10 13:20:00,129.88,129.89,129.64,129.77,2217.0,127.4906,127.5004,127.255,127.3826,2217.0
2021-02-10 13:25:00,129.75,129.75,129.59,129.7,4484.0,127.363,127.363,127.2059,127.3139,4484.0
2021-02-10 13:30:00,129.73,129.78,129.66,129.76,2821.0,127.3434,127.3924,127.2746,127.3728,2821.0
2021-02-10 13:35:00,129.75,129.8,129.67,129.74,4206.0,127.363,127.4121,127.2845,127.3532,4206.0
2021-02-10 13:40:00,129.72,129.73,129.45,129.49,6398.0,127.3335,127.3434,127.0685,127.1078,6398.0
2021-02-10 13:45:00,129.44,129.46,129.06,129.08,6632.0,127.0587,127.0783,126.6857,126.7053,6632.0
2021-02-10 13:50:00,129.09,129.24,129.04,129.23,4708.0,126.7151,126.8624,126.666,126.8525,4708.0
2021-02-10 13:55:00,129.28,129.28,129.06,129.06,1474.0,126.9016,126.9016,126.6857,126.6857,1474.0
2021-02-10 14:00:00,129.11,129.41,129.1,129.28,11124.0,126.7348,127.0292,126.7249,126.9016,11124.0
2021-02-10 14:05:00,129.28,129.37,129.18,129.22,4371.0,126.9016,126.99,126.8035,126.8427,4371.0
2021-02-10 14:10:00,129.2,129.24,129.08,129.15,4000.0,126.8231,126.8624,126.7053,126.774,4000.0
2021-02-10 14:15:00,129.15,129.3,129.1,129.26,3820.0,126.774,126.9213,126.7249,126.882,3820.0
2021-02-10 14:20:00,129.28,129.29,128.97,128.97,4000.0,126.9016,126.9114,126.5973,126.5973,4000.0
2021-02-10 14:25:00,129.02,129.26,128.96,129.26,3603.0,126.6464,126.882,126.5875,126.882,3603.0
2021-02-10 14:30:00,129.26,129.47,129.22,129.42,4978.0,126.882,127.0881,126.8427,127.0391,4978.0
2021-02-10 14:35:00,129.34,129.36,129.21,129.36,3119.0,126.9605,126.9802,126.8329,126.9802,3119.0
2021-02-10 14:40:00,129.32,129.39,129.3,129.35,2920.0,126.9409,127.0096,126.9213,126.9703,2920.0
2021-02-10 14:45:00,129.41,129.51,129.39,129.48,2772.0,127.0292,127.1274,127.0096,127.098,2772.0
2021-02-10 14:50:00,129.46,129.58,129.44,129.46,3841.0,127.0783,127.1961,127.0587,127.0783,3841.0
2021-02-10 14:55:00,129.48,129.71,129.48,129.66,3248.0,127.098,127.3237,127.098,127.2746,3248.0
2021-02-10 15:00:00,129.71,129.81,129.61,129.63,6557.0,127.3237,127.4219,127.2256,127.2452,6557.0
2021-02-10 15:05:00,129.63,129.71,129.55,129.59,6670.0,127.2452,127.3237,127.1667,127.2059,6670.0
2021-02-10 15:10:00,129.59,129.72,129.44,129.63,3902.0,127.2059,127.3335,127.0587,127.2452,3902.0
2021-02-10 15:15:00,129.65,129.65,129.23,129.29,4423.0,127.2648,127.2648,126.8525,126.9114,4423.0
2021-02-10 15:20:00,129.26,129.34,128.96,129.06,9376.0,126.882,126.9605,126.5875,126.6857,9376.0
2021-02-10 15:25:00,129.12,129.16,128.71,128.87,6447.0,126.7446,126.7838,126.3421,126.4992,6447.0
2021-02-10 15:30:00,128.9,129.26,128.9,128.94,9062.0,126.5286,126.882,126.5286,126.5679,9062.0
2021-02-10 15:35:00,128.79,128.82,128.53,128.53,6535.0,126.4206,126.4501,126.1654,126.1654,6535.0
2021-02-10 15:40:00,128.56,128.83,128.55,128.67,7092.0,126.1949,126.4599,126.1851,126.3029,7092.0
2021-02-10 15:45:00,128.55,128.87,128.5,128.87,12118.0,126.1851,126.4992,126.136,126.4992,12118.0
2021-02-10 15:50:00,128.83,128.89,128.5,128.55,18391.0,126.4599,126.5188,126.136,126.1851,18391.0
2021-02-10 15:55:00,128.57,128.78,128.55,128.72,39871.0,126.2047,126.4108,126.1851,126.3519,39871.0
2021-02-11 09:30:00,129.09,131.9,129.09,131.9,59633.0,126.7151,129.4734,126.7151,129.4734,59633.0
2021-02-11 09:35:00,131.8,132.27,131.14,131.9,32709.0,129.3753,129.8366,128.7274,129.4734,32709.0
2021-02-11 09:40:00,131.76,131.84,131.39,131.5,6341.0,129.336,129.4145,128.9728,129.0808,6341.0
2021-02-11 09:45:00,131.52,132.14,131.51,131.59,9249.0,129.1004,129.709,129.0906,129.1691,9249.0
2021-02-11 09:50:00,131.54,131.6,130.67,130.81,5761.0,129.1201,129.1789,128.2661,128.4035,5761.0
2021-02-11 09:55:00,130.8,131.24,130.75,131.19,12462.0,128.3937,128.8256,128.3446,128.7765,12462.0
2021-02-11 10:00:00,131.11,131.39,131.04,131.04,6522.0,128.698,128.9728,128.6293,128.6293,6522.0
2021-02-11 10:05:00,131.06,131.17,130.97,131.17,6916.0,128.6489,128.7569,128.5605,128.7569,6916.0
2021-02-11 10:10:00,131.13,131.46,131.09,131.43,4322.0,128.7176,129.0415,128.6783,129.0121,4322.0
2021-02-11 10:15:00,131.47,131.96,131.47,131.83,9164.0,129.0513,129.5323,129.0513,129.4047,9164.0
2021-02-11 10:20:00,131.82,132.15,131.79,132.15,21367.0,129.3949,129.7188,129.3655,129.7188,21367.0
2021-02-11 10:25:00,132.12,132.37,131.99,132.25,7372.0,129.6894,129.9348,129.5618,129.817,7372.0
2021-02-11 10:30:00,132.2,132.56,132.2,132.33,16325.0,129.7679,130.1213,129.7679,129.8955,16325.0
2021-02-11 10:35:00,132.36,132.44,132.07,132.1,9923.0,129.925,130.0035,129.6403,129.6698,9923.0
2021-02-11 10:40:00,132.11,132.35,132.08,132.23,6258.0,129.6796,129.9152,129.6501,129.7974,6258.0
2021-02-11 10:45:00,132.17,132.33,132.06,132.28,5023.0,129.7385,129.8955,129.6305,129.8464,5023.0
2021-02-11 10:50:00,132.31,132.44,132.28,132.38,14390.0,129.8759,130.0035,129.8464,129.9446,14390.0
2021-02-11 10:55:00,132.33,132.4,131.89,131.94,8253.0,129.8955,129.9642,129.4636,129.5127,8253.0
2021-02-11 11:00:00,131.97,132.33,131.86,132.27,4823.0,129.5421,129.8955,129.4342,129.8366,4823.0
2021-02-11 11:05:00,132.25,132.69,132.2,132.69,11142.0,129.817,130.2489,129.7679,130.2489,11142.0
2021-02-11 11:10:00,132.69,133.31,132.68,133.1,17634.0,130.2489,130.8575,130.2391,130.6514,17634.0
2021-02-11 11:15:00,133.03,133.12,132.91,132.95,4785.0,130.5826,130.671,130.4648,130.5041,4785.0
2021-02-11 11:20:00,132.9,133.15,132.84,133.14,6470.0,130.455,130.7004,130.3961,130.6906,6470.0
2021-02-11 11:25:00,133.09,133.42,133.06,133.42,10660.0,130.6415,130.9655,130.6121,130.9655,10660.0
2021-02-11 11:30:00,133.43,133.65,133.39,133.63,9127.0,130.9753,131.1912,130.936,131.1716,9127.0
2021-02-11 11:35:00,133.65,133.82,133.58,133.64,10300.0,131.1912,131.3581,131.1225,131.1814,10300.0
2021-02-11 11:40:00,133.66,133.87,133.63,133.71,8054.0,131.2011,131.4072,131.1716,131.2501,8054.0
2021-02-11 11:45:00,133.75,134.09,133.67,133.82,27709.0,131.2894,131.6231,131.2109,131.3581,27709.0
2021-02-11 11:50:00,133.89,134.05,133.45,133.49,4033.0,131.4268,131.5839,130.9949,131.0342,4033.0
2021-02-11 11:55:00,133.43,133.7,133.35,133.69,3681.0,130.9753,131.2403,130.8968,131.2305,3681.0
2021-02-11 12:00:00,133.66,133.98,133.53,133.96,5089.0,131.2011,131.5152,131.0734,131.4955,5089.0
2021-02-11 12:05:00,133.97,133.99,133.45,133.47,14762.0,131.5053,131.525,130.9949,131.0145,14762.0
2021-02-11 12:10:00,133.41,133.77,133.3,133.74,19623.0,130.9557,131.309,130.8477,131.2796,19623.0
2021-02-11 12:15:00,133.73,133.77,132.86,132.86,7907.0,131.2698,131.309,130.4158,130.4158,7907.0
2021-02-11 12:20:00,132.85,133.19,132.85,133.06,17235.0,130.406,130.7397,130.406,130.6121,17235.0
2021-02-11 12:25:00,133.01,133.04,132.11,132.12,17898.0,130.563,130.5925,129.6796,129.6894,17898.0
2021-02-11 12:30:00,132.06,132.49,131.92,132.37,13918.0,129.6305,130.0526,129.4931,129.9348,13918.0
2021-02-11 12:35:00,132.42,133.06,132.42,132.93,31201.0,129.9839,130.6121,129.9839,130.4845,31201.0
2021-02-11 12:40:00,133.01,133.01,132.69,132.72,7161.0,130.563,130.563,130.2489,130.2783,7161.0
2021-02-11 12:45:00,132.78,132.96,132.42,132.96,7628.0,130.3372,130.5139,129.9839,130.5139,7628.0
2021-02-11 12:50:00,132.83,133.1,132.65,132.87,9915.0,130.3863,130.6514,130.2096,130.4256,9915.0
2021-02-11 12:55:00,133.0,133.69,132.97,133.66,7778.0,130.5532,131.2305,130.5237,131.2011,7778.0
2021-02-11 13:00:00,133.6,133.95,133.59,133.94,5492.0,131.1422,131.4857,131.1323,131.4759,5492.0
2021-02-11 13:05:00,133.94,134.1,133.77,133.96,13157.0,131.4759,131.633,131.309,131.4955,13157.0
2021-02-11 13:10:00,133.96,134.77,133.91,134.75,23488.0,131.4955,132.2906,131.4465,132.271,23488.0
2021-02-11 13:15:00,134.77,134.97,134.7,134.81,16560.0,132.2906,132.487,132.2219,132.3299,16560.0
2021-02-11 13:20:00,134.86,135.09,134.79,135.09,42036.0,132.379,132.6047,132.3103,132.6047,42036.0
2021-02-11 13:25:00,135.12,135.2,134.67,134.68,14237.0,132.6342,132.7127,132.1925,132.2023,14237.0
2021-02-11 13:30:00,134.66,134.91,134.54,134.62,8576.0,132.1827,132.4281,132.0649,132.1434,8576.0
2021-02-11 13:35:00,134.66,134.98,134.61,134.94,28243.0,132.1827,132.4968,132.1336,132.4575,28243.0
2021-02-11 13:40:00,134.93,135.4,134.87,135.3,16100.0,132.4477,132.909,132.3888,132.8109,16100.0
2021-02-11 13:45:00,135.33,135.35,134.8,134.84,14264.0,132.8403,132.86,132.3201,132.3593,14264.0
2021-02-11 13:50:00,134.85,134.89,134.73,134.8,8612.0,132.3692,132.4084,132.2514,132.3201,8612.0
2021-02-11 13:55:00,134.8,134.84,134.66,134.71,8851.0,132.3201,132.3593,132.1827,132.2317,8851.0
2021-02-11 14:00:00,134.69,134.69,134.26,134.34,7714.0,132.2121,132.2121,131.79,131.8685,7714.0
2021-02-11 14:05:00,134.27,134.32,134.15,134.26,6749.0,131.7998,131.8489,131.682,131.79,6749.0
2021-02-11 14:10:00,134.24,134.33,134.07,134.23,6498.0,131.7704,131.8587,131.6035,131.7606,6498.0
2021-02-11 14:15:00,134.36,134.53,134.32,134.5,5642.0,131.8882,132.055,131.8489,132.0256,5642.0
2021-02-11 14:20:00,134.6,134.79,134.31,134.6,5725.0,132.1238,132.3103,131.8391,132.1238,5725.0
2021-02-11 14:25:00,134.77,134.98,134.64,134.98,5328.0,132.2906,132.4968,132.163,132.4968,5328.0
2021-02-11 14:30:00,134.94,134.99,134.88,134.95,6056.0,132.4575,132.5066,132.3986,132.4673,6056.0
2021-02-11 14:35:00,134.93,134.93,134.56,134.69,8739.0,132.4477,132.4477,132.0845,132.2121,8739.0
2021-02-11 14:40:00,134.71,134.78,134.58,134.76,14495.0,132.2317,132.3004,132.1041,132.2808,14495.0
2021-02-11 14:45:00,134.78,134.83,134.66,134.66,6732.0,132.3004,132.3495,132.1827,132.1827,6732.0
2021-02-11 14:50:00,134.71,134.8,134.62,134.79,9738.0,132.2317,132.3201,132.1434,132.3103,9738.0
2021-02-11 14:55:00,134.85,134.85,134.47,134.5,10837.0,132.3692,132.3692,131.9961,132.0256,10837.0
2021-02-11 15:00:00,134.48,134.51,134.34,134.39,10961.0,132.006,132.0354,131.8685,131.9176,10961.0
2021-02-11 15:05:00,134.4,134.78,134.38,134.76,6995.0,131.9274,132.3004,131.9078,132.2808,6995.0
2021-02-11 15:10:00,134.75,135.18,134.72,135.12,12902.0,132.271,132.6931,132.2416,132.6342,12902.0
2021-02-11 15:15:00,135.08,135.12,134.84,134.85,8526.0,132.5949,132.6342,132.3593,132.3692,8526.0
2021-02-11 15:20:00,134.88,135.25,134.87,135.24,8981.0,132.3986,132.7618,132.3888,132.752,8981.0
2021-02-11 15:25:00,135.24,135.25,134.93,134.93,11541.0,132.752,132.7618,132.4477,132.4477,11541.0
2021-02-11 15:30:00,134.99,135.19,134.88,135.19,7856.0,132.5066,132.7029,132.3986,132.7029,7856.0
2021-02-11 15:35:00,135.17,135.19,134.8,134.82,9260.0,132.6833,132.7029,132.3201,132.3397,9260.0
2021-02-11 15:40:00,134.8,134.95,134.3,134.36,10868.0,132.3201,132.4673,131.8293,131.8882,10868.0
2021-02-11 15:45:00,134.36,134.89,134.35,134.61,18547.0,131.8882,132.4084,131.8784,132.1336,18547.0
2021-02-11 15:50:00,134.66,134.9,134.59,134.86,26250.0,132.1827,132.4182,132.1139,132.379,26250.0
2021-02-11 15:55:00,134.85,135.31,134.67,135.03,63081.0,132.3692,132.8207,132.1925,132.5458,63081.0
2021-02-12 09:30:00,135.37,136.28,135.04,136.2,76277.0,132.8796,133.7729,132.5557,133.6943,76277.0
2021-02-12 09:35:00,136.26,137.56,136.1,137.52,58165.0,133.7532,135.0293,133.5962,134.99,58165.0
2021-02-12 09:40:00,137.62,138.0,137.25,137.83,41223.0,135.0882,135.4612,134.725,135.2943,41223.0
2021-02-12 09:45:00,137.6,138.36,137.59,137.88,29972.0,135.0686,135.8146,135.0588,135.3434,29972.0
2021-02-12 09:50:00,137.91,137.94,137.13,137.17,10847.0,135.3729,135.4023,134.6072,134.6465,10847.0
2021-02-12 09:55:00,137.34,137.49,137.19,137.46,10435.0,134.8133,134.9606,134.6661,134.9311,10435.0
2021-02-12 10:00:00,137.35,137.92,137.3,137.82,6463.0,134.8232,135.3827,134.7741,135.2845,6463.0
2021-02-12 10:05:00,137.89,138.69,137.89,138.68,11315.0,135.3532,136.1385,135.3532,136.1287,11315.0
2021-02-12 10:10:00,138.6,139.41,138.36,139.4,21340.0,136.0502,136.8453,135.8146,136.8355,21340.0
2021-02-12 10:15:00,139.34,139.58,138.99,139.38,36750.0,136.7766,137.0121,136.433,136.8158,36750.0
2021-02-12 10:20:00,139.28,140.15,139.13,140.07,40086.0,136.7177,137.5717,136.5704,137.4931,40086.0
2021-02-12 10:25:00,140.11,140.59,139.98,140.26,33480.0,137.5324,138.0036,137.4048,137.6796,33480.0
2021-02-12 10:30:00,140.23,141.38,140.12,141.38,47334.0,137.6502,138.779,137.5422,138.779,47334.0
2021-02-12 10:35:00,141.41,142.36,141.36,142.08,52058.0,138.8085,139.741,138.7594,139.4661,52058.0
2021-02-12 10:40:00,142.08,143.14,142.03,142.97,63463.0,139.4661,140.5066,139.4171,140.3398,63463.0
2021-02-12 10:45:00,142.97,143.62,142.9,143.53,69784.0,140.3398,140.9778,140.2711,140.8895,69784.0
2021-02-12 10:50:00,143.53,143.62,142.84,143.33,42357.0,140.8895,140.9778,140.2122,140.6932,42357.0
2021-02-12 10:55:00,143.25,143.49,142.78,142.98,20452.0,140.6146,140.8502,140.1533,140.3496,20452.0
2021-02-12 11:00:00,142.98,143.25,142.54,142.89,15223.0,140.3496,140.6146,139.9177,140.2612,15223.0
2021-02-12 11:05:00,142.89,143.14,142.78,143.13,25049.0,140.2612,140.5066,140.1533,140.4968,25049.0
2021-02-12 11:10:00,143.09,143.78,142.45,143.72,65703.0,140.4576,141.1349,139.8293,141.076,65703.0
2021-02-12 11:15:00,143.68,143.77,142.97,143.07,17917.0,141.0367,141.1251,140.3398,140.4379,17917.0
2021-02-12 11:20:00,143.06,143.12,141.78,141.78,10448.0,140.4281,140.487,139.1717,139.1717,10448.0
2021-02-12 11:25:00,141.78,142.11,141.53,141.95,13497.0,139.1717,139.4956,138.9263,139.3385,13497.0
2021-02-12 11:30:00,141.97,142.26,141.97,142.06,7960.0,139.3582,139.6428,139.3582,139.4465,7960.0
2021-02-12 11:35:00,142.02,142.41,141.86,142.19,11173.0,139.4073,139.7901,139.2502,139.5741,11173.0
2021-02-12 11:40:00,142.16,142.34,141.91,142.01,9005.0,139.5447,139.7214,139.2993,139.3974,9005.0
2021-02-12 11:45:00,141.98,142.22,141.95,142.04,3877.0,139.368,139.6036,139.3385,139.4269,3877.0
2021-02-12 11:50:00,142.0,142.0,141.72,141.83,10234.0,139.3876,139.3876,139.1128,139.2207,10234.0
2021-02-12 11:55:00,141.9,141.97,141.71,141.76,8128.0,139.2895,139.3582,139.103,139.152,8128.0
2021-02-12 12:00:00,141.81,141.89,141.7,141.8,10239.0,139.2011,139.2796,139.0931,139.1913,10239.0
2021-02-12 12:05:00,141.74,141.79,141.43,141.46,5206.0,139.1324,139.1815,138.8281,138.8576,5206.0
2021-02-12 12:10:00,141.49,141.76,141.37,141.72,10359.0,138.887,139.152,138.7692,139.1128,10359.0
2021-02-12 12:15:00,141.72,141.81,141.58,141.7,13215.0,139.1128,139.2011,138.9753,139.0931,13215.0
2021-02-12 12:20:00,141.75,141.88,141.62,141.88,5928.0,139.1422,139.2698,139.0146,139.2698,5928.0
2021-02-12 12:25:00,141.89,142.3,141.84,142.3,8442.0,139.2796,139.6821,139.2306,139.6821,8442.0
2021-02-12 12:30:00,142.15,142.16,141.86,142.11,7705.0,139.5349,139.5447,139.2502,139.4956,7705.0
2021-02-12 12:35:00,142.08,142.25,141.85,141.85,5399.0,139.4661,139.633,139.2404,139.2404,5399.0
2021-02-12 12:40:00,141.85,141.86,141.56,141.67,11129.0,139.2404,139.2502,138.9557,139.0637,11129.0
2021-02-12 12:45:00,141.65,141.91,141.5,141.72,15448.0,139.0441,139.2993,138.8968,139.1128,15448.0
2021-02-12 12:50:00,141.74,141.74,141.55,141.62,16091.0,139.1324,139.1324,138.9459,139.0146,16091.0
2021-02-12 12:55:00,141.67,141.87,141.6,141.77,7425.0,139.0637,139.26,138.995,139.1619,7425.0
2021-02-12 13:00:00,141.75,141.99,141.61,141.94,7504.0,139.1422,139.3778,139.0048,139.3287,7504.0
2021-02-12 13:05:00,141.95,142.8,141.95,142.63,27712.0,139.3385,140.1729,139.3385,140.006,27712.0
2021-02-12 13:10:00,142.47,142.48,142.18,142.3,4441.0,139.849,139.8588,139.5643,139.6821,4441.0
2021-02-12 13:15:00,142.41,142.7,142.04,142.14,8993.0,139.7901,140.0747,139.4269,139.525,8993.0
2021-02-12 13:20:00,142.11,142.42,141.69,142.28,7762.0,139.4956,139.7999,139.0833,139.6625,7762.0
2021-02-12 13:25:00,142.26,142.32,142.0,142.32,6612.0,139.6428,139.7017,139.3876,139.7017,6612.0
2021-02-12 13:30:00,142.24,142.56,142.24,142.47,4834.0,139.6232,139.9373,139.6232,139.849,4834.0
2021-02-12 13:35:00,142.44,142.45,142.15,142.25,6715.0,139.8195,139.8293,139.5349,139.633,6715.0
2021-02-12 13:40:00,142.2,142.41,142.02,142.16,11317.0,139.5839,139.7901,139.4073,139.5447,11317.0
2021-02-12 13:45:00,142.11,142.18,142.06,142.15,4800.0,139.4956,139.5643,139.4465,139.5349,4800.0
2021-02-12 13:50:00,142.17,142.44,142.13,142.27,6581.0,139.5545,139.8195,139.5152,139.6527,6581.0
2021-02-12 13:55:00,142.24,142.34,141.81,141.83,12305.0,139.6232,139.7214,139.2011,139.2207,12305.0
2021-02-12 14:00:00,141.83,142.07,141.69,142.06,28317.0,139.2207,139.4563,139.0833,139.4465,28317.0
2021-02-12 14:05:00,142.06,142.11,141.69,142.05,13400.0,139.4465,139.4956,139.0833,139.4367,13400.0
2021-02-12 14:10:00,142.08,142.11,141.83,142.04,6332.0,139.4661,139.4956,139.2207,139.4269,6332.0
2021-02-12 14:15:00,142.06,142.5,142.05,142.5,5541.0,139.4465,139.8784,139.4367,139.8784,5541.0
2021-02-12 14:20:00,142.38,142.39,142.04,142.04,5956.0,139.7606,139.7704,139.4269,139.4269,5956.0
2021-02-12 14:25:00,142.07,142.31,142.07,142.16,5512.0,139.4563,139.6919,139.4563,139.5447,5512.0
2021-02-12 14:30:00,142.2,142.22,142.06,142.2,9102.0,139.5839,139.6036,139.4465,139.5839,9102.0
2021-02-12 14:35:00,142.25,142.26,142.06,142.26,4946.0,139.633,139.6428,139.4465,139.6428,4946.0
2021-02-12 14:40:00,142.23,142.64,142.16,142.64,10046.0,139.6134,140.0158,139.5447,140.0158,10046.0
2021-02-12 14:45:00,142.64,142.8,142.38,142.5,41955.0,140.0158,140.1729,139.7606,139.8784,41955.0
2021-02-12 14:50:00,142.55,142.68,142.45,142.58,7803.0,139.9275,140.0551,139.8293,139.9569,7803.0
2021-02-12 14:55:00,142.56,142.61,142.13,142.2,4330.0,139.9373,139.9864,139.5152,139.5839,4330.0
2021-02-12 15:00:00,142.24,142.44,142.13,142.26,6257.0,139.6232,139.8195,139.5152,139.6428,6257.0
2021-02-12 15:05:00,142.26,142.38,142.13,142.19,17416.0,139.6428,139.7606,139.5152,139.5741,17416.0
2021-02-12 15:10:00,142.18,142.26,142.1,142.16,6892.0,139.5643,139.6428,139.4858,139.5447,6892.0
2021-02-12 15:15:00,142.15,142.29,142.14,142.26,7642.0,139.5349,139.6723,139.525,139.6428,7642.0
2021-02-12 15:20:00,142.29,142.44,142.05,142.43,36288.0,139.6723,139.8195,139.4367,139.8097,36288.0
2021-02-12 15:25:00,142.4,142.64,142.37,142.53,21987.0,139.7803,140.0158,139.7508,139.9079,21987.0
2021-02-12 15:30:00,142.45,142.52,142.14,142.16,17162.0,139.8293,139.8981,139.525,139.5447,17162.0
2021-02-12 15:35:00,142.18,142.28,141.88,141.92,20540.0,139.5643,139.6625,139.2698,139.3091,20540.0
2021-02-12 15:40:00,141.93,141.96,141.61,141.72,25138.0,139.3189,139.3484,139.0048,139.1128,25138.0
2021-02-12 15:45:00,141.7,142.1,141.65,142.0,19031.0,139.0931,139.4858,139.0441,139.3876,19031.0
2021-02-12 15:50:00,142.01,142.45,142.01,142.15,36166.0,139.3974,139.8293,139.3974,139.5349,36166.0
2021-02-12 15:55:00,142.1,142.56,141.95,142.41,79446.0,139.4858,139.9373,139.3385,139.7901,79446.0
2021-02-16 09:30:00,144.73,146.33,144.25,145.31,92839.0,142.0674,143.638,141.5962,142.6367,92839.0
2021-02-16 09:35:00,145.28,146.68,144.62,146.5,46452.0,142.6073,143.9815,141.9594,143.8048,46452.0
2021-02-16 09:40:00,146.44,147.48,146.27,147.31,44750.0,143.7459,144.7668,143.5791,144.5999,44750.0
2021-02-16 09:45:00,147.22,147.79,147.17,147.36,28681.0,144.5116,145.0711,144.4625,144.649,28681.0
2021-02-16 09:50:00,147.46,147.46,146.38,146.99,23019.0,144.7472,144.7472,143.687,144.2858,23019.0
2021-02-16 09:55:00,147.04,147.9,147.04,147.28,35568.0,144.3349,145.1791,144.3349,144.5705,35568.0
2021-02-16 10:00:00,147.24,147.38,146.71,146.9,16802.0,144.5312,144.6686,144.011,144.1975,16802.0
2021-02-16 10:05:00,146.92,147.01,146.32,146.4,41403.0,144.2171,144.3055,143.6281,143.7067,41403.0
2021-02-16 10:10:00,146.4,146.41,145.48,145.6,38470.0,143.7067,143.7165,142.8036,142.9214,38470.0
2021-02-16 10:15:00,145.74,145.76,145.26,145.59,17710.0,143.0588,143.0784,142.5876,142.9116,17710.0
2021-02-16 10:20:00,145.56,145.88,145.36,145.41,18216.0,142.8821,143.1962,142.6858,142.7349,18216.0
2021-02-16 10:25:00,145.37,145.79,145.37,145.69,8771.0,142.6956,143.1079,142.6956,143.0097,8771.0
2021-02-16 10:30:00,145.74,145.85,145.26,145.26,16607.0,143.0588,143.1668,142.5876,142.5876,16607.0
2021-02-16 10:35:00,145.15,145.26,144.36,144.71,26853.0,142.4797,142.5876,141.7042,142.0478,26853.0
2021-02-16 10:40:00,144.74,145.1,144.67,144.81,15356.0,142.0772,142.4306,142.0085,142.1459,15356.0
2021-02-16 10:45:00,144.82,145.45,144.76,145.12,15876.0,142.1557,142.7741,142.0968,142.4502,15876.0
2021-02-16 10:50:00,145.14,145.36,144.5,144.5,16528.0,142.4699,142.6858,141.8416,141.8416,16528.0
2021-02-16 10:55:00,144.48,145.09,144.33,144.69,17387.0,141.822,142.4208,141.6748,142.0281,17387.0
2021-02-16 11:00:00,144.62,145.29,144.59,145.29,18025.0,141.9594,142.6171,141.93,142.6171,18025.0
2021-02-16 11:05:00,145.37,145.41,144.57,144.6,5478.0,142.6956,142.7349,141.9103,141.9398,5478.0
2021-02-16 11:10:00,144.65,144.7,144.46,144.59,15973.0,141.9889,142.0379,141.8024,141.93,15973.0
2021-02-16 11:15:00,144.44,145.11,144.41,145.03,60277.0,141.7827,142.4404,141.7533,142.3619,60277.0
2021-02-16 11:20:00,145.03,145.11,143.81,144.09,33720.0,142.3619,142.4404,141.1643,141.4392,33720.0
2021-02-16 11:25:00,144.09,144.09,142.91,143.18,49254.0,141.4392,141.4392,140.2809,140.5459,49254.0
2021-02-16 11:30:00,143.2,143.52,142.78,143.52,17126.0,140.5655,140.8797,140.1533,140.8797,17126.0
2021-02-16 11:35:00,143.61,144.09,143.3,143.85,12399.0,140.968,141.4392,140.6637,141.2036,12399.0
2021-02-16 11:40:00,143.85,144.15,143.85,144.07,16942.0,141.2036,141.4981,141.2036,141.4195,16942.0
2021-02-16 11:45:00,144.13,144.26,143.7,143.7,7032.0,141.4784,141.606,141.0563,141.0563,7032.0
2021-02-16 11:50:00,143.7,144.0,143.5,143.89,10044.0,141.0563,141.3508,140.86,141.2428,10044.0
2021-02-16 11:55:00,143.88,144.07,143.69,144.0,9245.0,141.233,141.4195,141.0465,141.3508,9245.0
2021-02-16 12:00:00,143.98,144.23,143.71,143.9,8024.0,141.3312,141.5766,141.0662,141.2527,8024.0
2021-02-16 12:05:00,143.89,144.08,143.23,143.39,7623.0,141.2428,141.4294,140.595,140.752,7623.0
2021-02-16 12:10:00,143.38,143.95,143.21,143.83,6174.0,140.7422,141.3017,140.5754,141.184,6174.0
2021-02-16 12:15:00,143.65,143.75,143.54,143.62,5778.0,141.0073,141.1054,140.8993,140.9778,5778.0
2021-02-16 12:20:00,143.56,143.75,143.51,143.51,5609.0,140.9189,141.1054,140.8698,140.8698,5609.0
2021-02-16 12:25:00,143.49,143.61,143.32,143.6,5864.0,140.8502,140.968,140.6833,140.9582,5864.0
2021-02-16 12:30:00,143.65,143.73,143.35,143.36,3601.0,141.0073,141.0858,140.7128,140.7226,3601.0
2021-02-16 12:35:00,143.36,143.87,143.36,143.72,7067.0,140.7226,141.2232,140.7226,141.076,7067.0
2021-02-16 12:40:00,143.64,143.75,143.37,143.37,2487.0,140.9974,141.1054,140.7324,140.7324,2487.0
2021-02-16 12:45:00,143.37,143.82,143.36,143.69,2709.0,140.7324,141.1741,140.7226,141.0465,2709.0
2021-02-16 12:50:00,143.67,143.82,143.67,143.75,4321.0,141.0269,141.1741,141.0269,141.1054,4321.0
2021-02-16 12:55:00,143.77,143.92,143.71,143.73,5320.0,141.1251,141.2723,141.0662,141.0858,5320.0
2021-02-16 13:00:00,143.65,143.92,143.65,143.92,4733.0,141.0073,141.2723,141.0073,141.2723,4733.0
2021-02-16 13:05:00,143.88,143.89,143.58,143.74,4907.0,141.233,141.2428,140.9386,141.0956,4907.0
2021-02-16 13:10:00,143.76,144.07,143.76,143.83,4879.0,141.1152,141.4195,141.1152,141.184,4879.0
2021-02-16 13:15:00,143.75,143.9,143.67,143.68,4034.0,141.1054,141.2527,141.0269,141.0367,4034.0
2021-02-16 13:20:00,143.64,143.86,143.63,143.86,4303.0,140.9974,141.2134,140.9876,141.2134,4303.0
2021-02-16 13:25:00,143.85,144.08,143.51,143.54,14691.0,141.2036,141.4294,140.8698,140.8993,14691.0
2021-02-16 13:30:00,143.52,143.62,143.42,143.62,10480.0,140.8797,140.9778,140.7815,140.9778,10480.0
2021-02-16 13:35:00,143.59,143.94,143.4,143.47,21379.0,140.9484,141.2919,140.7619,140.8306,21379.0
2021-02-16 13:40:00,143.47,143.61,143.4,143.61,13347.0,140.8306,140.968,140.7619,140.968,13347.0
2021-02-16 13:45:00,143.6,143.65,143.46,143.65,9546.0,140.9582,141.0073,140.8208,141.0073,9546.0
2021-02-16 13:50:00,143.63,143.63,143.32,143.35,8473.0,140.9876,140.9876,140.6833,140.7128,8473.0
2021-02-16 13:55:00,143.29,143.39,143.18,143.24,13368.0,140.6539,140.752,140.5459,140.6048,13368.0
2021-02-16 14:00:00,143.22,143.49,143.2,143.38,6741.0,140.5852,140.8502,140.5655,140.7422,6741.0
2021-02-16 14:05:00,143.45,143.57,143.42,143.49,9285.0,140.8109,140.9287,140.7815,140.8502,9285.0
2021-02-16 14:10:00,143.47,143.65,143.3,143.59,6972.0,140.8306,141.0073,140.6637,140.9484,6972.0
2021-02-16 14:15:00,143.56,143.67,143.53,143.67,6305.0,140.9189,141.0269,140.8895,141.0269,6305.0
2021-02-16 14:20:00,143.67,143.72,143.58,143.68,3942.0,141.0269,141.076,140.9386,141.0367,3942.0
2021-02-16 14:25:00,143.68,143.68,143.47,143.61,5140.0,141.0367,141.0367,140.8306,140.968,5140.0
2021-02-16 14:30:00,143.57,143.71,143.56,143.68,5715.0,140.9287,141.0662,140.9189,141.0367,5715.0
2021-02-16 14:35:00,143.71,143.71,143.45,143.47,6794.0,141.0662,141.0662,140.8109,140.8306,6794.0
2021-02-16 14:40:00,143.45,143.47,143.27,143.31,7229.0,140.8109,140.8306,140.6343,140.6735,7229.0
2021-02-16 14:45:00,143.39,143.41,143.27,143.32,3308.0,140.752,140.7717,140.6343,140.6833,3308.0
2021-02-16 14:50:00,143.28,143.34,143.1,143.33,7033.0,140.6441,140.703,140.4674,140.6932,7033.0
2021-02-16 14:55:00,143.33,143.47,143.33,143.38,7409.0,140.6932,140.8306,140.6932,140.7422,7409.0
2021-02-16 15:00:00,143.36,143.38,143.16,143.38,10626.0,140.7226,140.7422,140.5263,140.7422,10626.0
2021-02-16 15:05:00,143.37,143.67,143.37,143.63,7566.0,140.7324,141.0269,140.7324,140.9876,7566.0
2021-02-16 15:10:00,143.63,143.73,143.45,143.46,8115.0,140.9876,141.0858,140.8109,140.8208,8115.0
2021-02-16 15:15:00,143.47,143.48,143.19,143.25,7372.0,140.8306,140.8404,140.5557,140.6146,7372.0
2021-02-16 15:20:00,143.25,143.49,143.25,143.45,9289.0,140.6146,140.8502,140.6146,140.8109,9289.0
2021-02-16 15:25:00,143.47,143.57,143.25,143.34,10381.0,140.8306,140.9287,140.6146,140.703,10381.0
2021-02-16 15:30:00,143.34,143.62,143.33,143.62,10146.0,140.703,140.9778,140.6932,140.9778,10146.0
2021-02-16 15:35:00,143.72,143.72,143.5,143.56,14044.0,141.076,141.076,140.86,140.9189,14044.0
2021-02-16 15:40:00,143.58,143.84,143.57,143.84,11111.0,140.9386,141.1938,140.9287,141.1938,11111.0
2021-02-16 15:45:00,143.84,143.84,143.6,143.72,12578.0,141.1938,141.1938,140.9582,141.076,12578.0
2021-02-16 15:50:00,143.72,143.83,143.53,143.78,28628.0,141.076,141.184,140.8895,141.1349,28628.0
2021-02-16 15:55:00,143.78,143.79,143.57,143.64,48328.0,141.1349,141.1447,140.9287,140.9974,48328.0
2021-02-17 09:30:00,141.35,141.71,139.24,140.0,60721.0,138.7496,139.103,136.6784,137.4244,60721.0
2021-02-17 09:35:00,139.7,140.27,138.81,139.53,24030.0,137.1299,137.6894,136.2563,136.9631,24030.0
2021-02-17 09:40:00,139.39,140.27,139.0,140.27,15844.0,136.8256,137.6894,136.4428,137.6894,15844.0
2021-02-17 09:45:00,140.22,140.33,139.7,140.33,15861.0,137.6404,137.7483,137.1299,137.7483,15861.0
2021-02-17 09:50:00,140.31,140.99,140.22,140.47,11368.0,137.7287,138.3962,137.6404,137.8858,11368.0
2021-02-17 09:55:00,140.51,140.54,140.07,140.28,9830.0,137.925,137.9545,137.4931,137.6993,9830.0
2021-02-17 10:00:00,140.21,140.23,139.08,139.1,19219.0,137.6306,137.6502,136.5213,136.541,19219.0
2021-02-17 10:05:00,139.1,139.53,138.63,139.44,8960.0,136.541,136.9631,136.0796,136.8747,8960.0
2021-02-17 10:10:00,139.31,139.42,138.26,138.26,16120.0,136.7471,136.8551,135.7164,135.7164,16120.0
2021-02-17 10:15:00,138.34,138.53,138.18,138.47,15201.0,135.795,135.9815,135.6379,135.9226,15201.0
2021-02-17 10:20:00,138.38,138.78,137.71,137.98,130013.0,135.8342,136.2269,135.1765,135.4416,130013.0
2021-02-17 10:25:00,137.94,137.95,136.92,136.99,50747.0,135.4023,135.4121,134.4011,134.4698,50747.0
2021-02-17 10:30:00,136.93,137.28,136.21,136.39,77667.0,134.4109,134.7545,133.7041,133.8808,77667.0
2021-02-17 10:35:00,136.44,136.98,135.78,135.88,52910.0,133.9299,134.46,133.282,133.3802,52910.0
2021-02-17 10:40:00,135.87,136.11,135.44,135.65,42795.0,133.3704,133.606,132.9483,133.1544,42795.0
2021-02-17 10:45:00,135.72,136.8,135.58,136.72,23875.0,133.2232,134.2833,133.0857,134.2048,23875.0
2021-02-17 10:50:00,136.78,136.81,136.22,136.23,19856.0,134.2637,134.2931,133.714,133.7238,19856.0
2021-02-17 10:55:00,136.21,136.52,136.15,136.39,21460.0,133.7041,134.0084,133.6452,133.8808,21460.0
2021-02-17 11:00:00,136.39,136.56,136.18,136.24,35302.0,133.8808,134.0477,133.6747,133.7336,35302.0
2021-02-17 11:05:00,136.2,136.27,135.78,135.81,17390.0,133.6943,133.763,133.282,133.3115,17390.0
2021-02-17 11:10:00,135.89,136.12,135.75,135.75,15271.0,133.39,133.6158,133.2526,133.2526,15271.0
2021-02-17 11:15:00,135.69,135.71,134.61,134.69,36048.0,133.1937,133.2133,132.1336,132.2121,36048.0
2021-02-17 11:20:00,134.68,135.36,134.68,135.04,19681.0,132.2023,132.8698,132.2023,132.5557,19681.0
2021-02-17 11:25:00,135.04,135.47,134.77,135.46,16381.0,132.5557,132.9778,132.2906,132.9679,16381.0
2021-02-17 11:30:00,135.35,135.92,134.85,134.97,18428.0,132.86,133.4195,132.3692,132.487,18428.0
2021-02-17 11:35:00,135.05,135.33,134.69,135.02,15070.0,132.5655,132.8403,132.2121,132.536,15070.0
2021-02-17 11:40:00,135.06,135.36,134.64,134.8,9810.0,132.5753,132.8698,132.163,132.3201,9810.0
2021-02-17 11:45:00,134.75,135.49,134.53,135.42,10440.0,132.271,132.9974,132.055,132.9287,10440.0
2021-02-17 11:50:00,135.37,135.53,135.27,135.5,6672.0,132.8796,133.0366,132.7814,133.0072,6672.0
2021-02-17 11:55:00,135.49,136.0,135.47,135.96,6457.0,132.9974,133.498,132.9778,133.4587,6457.0
2021-02-17 12:00:00,136.03,136.45,135.71,136.45,14585.0,133.5275,133.9397,133.2133,133.9397,14585.0
2021-02-17 12:05:00,136.44,136.66,136.11,136.66,4608.0,133.9299,134.1459,133.606,134.1459,4608.0
2021-02-17 12:10:00,136.71,136.9,136.63,136.73,7514.0,134.1949,134.3814,134.1164,134.2146,7514.0
2021-02-17 12:15:00,136.76,136.95,136.43,136.44,6070.0,134.244,134.4305,133.9201,133.9299,6070.0
2021-02-17 12:20:00,136.37,136.6,136.37,136.59,3291.0,133.8612,134.087,133.8612,134.0771,3291.0
2021-02-17 12:25:00,136.59,136.88,136.55,136.88,5397.0,134.0771,134.3618,134.0379,134.3618,5397.0
2021-02-17 12:30:00,136.97,137.06,136.82,136.98,5302.0,134.4502,134.5385,134.3029,134.46,5302.0
2021-02-17 12:35:00,137.0,137.1,136.85,137.09,4028.0,134.4796,134.5778,134.3324,134.5679,4028.0
2021-02-17 12:40:00,137.17,137.38,137.0,137.38,4313.0,134.6465,134.8526,134.4796,134.8526,4313.0
2021-02-17 12:45:00,137.39,137.8,137.3,137.66,8384.0,134.8624,135.2649,134.7741,135.1275,8384.0
2021-02-17 12:50:00,137.68,137.79,137.57,137.57,5634.0,135.1471,135.2551,135.0391,135.0391,5634.0
2021-02-17 12:55:00,137.56,137.84,137.41,137.83,10483.0,135.0293,135.3042,134.8821,135.2943,10483.0
2021-02-17 13:00:00,137.74,138.37,137.66,138.37,29466.0,135.206,135.8244,135.1275,135.8244,29466.0
2021-02-17 13:05:00,138.34,138.61,138.3,138.58,8032.0,135.795,136.06,135.7557,136.0305,8032.0
2021-02-17 13:10:00,138.65,138.65,138.35,138.35,6464.0,136.0992,136.0992,135.8048,135.8048,6464.0
2021-02-17 13:15:00,138.41,138.44,138.25,138.36,5715.0,135.8637,135.8931,135.7066,135.8146,5715.0
2021-02-17 13:20:00,138.32,138.33,138.02,138.27,6886.0,135.7753,135.7851,135.4808,135.7262,6886.0
2021-02-17 13:25:00,138.24,138.35,137.96,138.35,9085.0,135.6968,135.8048,135.4219,135.8048,9085.0
2021-02-17 13:30:00,138.26,138.31,138.15,138.3,4236.0,135.7164,135.7655,135.6084,135.7557,4236.0
2021-02-17 13:35:00,138.33,138.33,138.01,138.01,4398.0,135.7851,135.7851,135.471,135.471,4398.0
2021-02-17 13:40:00,138.03,138.22,138.03,138.03,3675.0,135.4907,135.6772,135.4907,135.4907,3675.0
2021-02-17 13:45:00,138.03,138.18,137.99,138.06,7408.0,135.4907,135.6379,135.4514,135.5201,7408.0
2021-02-17 13:50:00,138.07,138.24,138.01,138.04,6993.0,135.5299,135.6968,135.471,135.5005,6993.0
2021-02-17 13:55:00,138.06,138.21,138.06,138.19,7500.0,135.5201,135.6673,135.5201,135.6477,7500.0
2021-02-17 14:00:00,138.26,138.87,138.25,138.87,8462.0,135.7164,136.3152,135.7066,136.3152,8462.0
2021-02-17 14:05:00,138.86,139.08,138.84,138.96,9288.0,136.3054,136.5213,136.2858,136.4035,9288.0
2021-02-17 14:10:00,138.92,138.99,138.83,138.99,3265.0,136.3643,136.433,136.2759,136.433,3265.0
2021-02-17 14:15:00,139.04,139.12,138.67,138.79,20581.0,136.4821,136.5606,136.1189,136.2367,20581.0
2021-02-17 14:20:00,138.69,138.7,138.2,138.36,8959.0,136.1385,136.1483,135.6575,135.8146,8959.0
2021-02-17 14:25:00,138.36,138.59,138.34,138.44,4932.0,135.8146,136.0404,135.795,135.8931,4932.0
2021-02-17 14:30:00,138.48,138.72,138.34,138.69,4743.0,135.9324,136.168,135.795,136.1385,4743.0
2021-02-17 14:35:00,138.67,139.03,138.58,139.0,6387.0,136.1189,136.4723,136.0305,136.4428,6387.0
2021-02-17 14:40:00,138.95,138.95,138.64,138.81,9191.0,136.3937,136.3937,136.0894,136.2563,9191.0
2021-02-17 14:45:00,138.84,139.18,138.78,139.02,5648.0,136.2858,136.6195,136.2269,136.4624,5648.0
2021-02-17 14:50:00,139.04,139.12,138.87,138.95,3307.0,136.4821,136.5606,136.3152,136.3937,3307.0
2021-02-17 14:55:00,138.94,139.1,138.68,138.68,22430.0,136.3839,136.541,136.1287,136.1287,22430.0
2021-02-17 15:00:00,138.68,139.14,138.68,139.08,5141.0,136.1287,136.5802,136.1287,136.5213,5141.0
2021-02-17 15:05:00,139.06,139.2,138.92,139.2,7400.0,136.5017,136.6391,136.3643,136.6391,7400.0
2021-02-17 15:10:00,139.27,139.3,139.1,139.24,6823.0,136.7078,136.7373,136.541,136.6784,6823.0
2021-02-17 15:15:00,139.25,139.26,139.04,139.04,9558.0,136.6882,136.698,136.4821,136.4821,9558.0
2021-02-17 15:20:00,139.03,139.4,139.03,139.4,12060.0,136.4723,136.8355,136.4723,136.8355,12060.0
2021-02-17 15:25:00,139.43,139.59,139.39,139.45,6987.0,136.8649,137.022,136.8256,136.8845,6987.0
2021-02-17 15:30:00,139.45,139.77,139.45,139.75,9194.0,136.8845,137.1986,136.8845,137.179,9194.0
2021-02-17 15:35:00,139.75,139.92,139.69,139.88,18707.0,137.179,137.3459,137.1201,137.3066,18707.0
2021-02-17 15:40:00,139.83,139.9,139.67,139.67,10098.0,137.2575,137.3263,137.1005,137.1005,10098.0
2021-02-17 15:45:00,139.64,139.88,139.58,139.77,11308.0,137.071,137.3066,137.0121,137.1986,11308.0
2021-02-17 15:50:00,139.81,139.98,139.81,139.81,25882.0,137.2379,137.4048,137.2379,137.2379,25882.0
2021-02-17 15:55:00,139.68,139.8,139.3,139.3,60749.0,137.1103,137.2281,136.7373,136.7373,60749.0
2021-02-18 09:30:00,135.99,137.74,135.64,137.26,47780.0,133.586,135.305,133.2422,134.8335,47780.0
2021-02-18 09:35:00,137.02,137.83,136.97,137.18,16102.0,134.5978,135.3935,134.5487,134.7549,16102.0
2021-02-18 09:40:00,137.0,137.0,136.25,136.33,8027.0,134.5781,134.5781,133.8414,133.92,8027.0
2021-02-18 09:45:00,136.14,137.32,136.09,137.15,13408.0,133.7333,134.8925,133.6842,134.7255,13408.0
2021-02-18 09:50:00,137.1,137.43,136.7,137.34,15341.0,134.6764,135.0005,134.2834,134.9121,15341.0
2021-02-18 09:55:00,137.32,137.69,137.17,137.24,11322.0,134.8925,135.2559,134.7451,134.8139,11322.0
2021-02-18 10:00:00,137.15,137.52,137.06,137.14,23795.0,134.7255,135.0889,134.6371,134.7156,23795.0
2021-02-18 10:05:00,137.17,137.17,136.26,136.51,22791.0,134.7451,134.7451,133.8512,134.0968,22791.0
2021-02-18 10:10:00,136.64,137.01,136.02,136.2,10092.0,134.2245,134.5879,133.6154,133.7923,10092.0
2021-02-18 10:15:00,136.14,136.14,135.5,135.59,17691.0,133.7333,133.7333,133.1046,133.1931,17691.0
2021-02-18 10:20:00,135.67,135.68,135.24,135.51,32591.0,133.2716,133.2815,132.8492,133.1145,32591.0
2021-02-18 10:25:00,135.6,135.63,135.0,135.42,15946.0,133.2029,133.2323,132.6135,133.0261,15946.0
2021-02-18 10:30:00,135.19,135.19,134.5,134.98,20051.0,132.8001,132.8001,132.1223,132.5938,20051.0
2021-02-18 10:35:00,134.97,135.28,134.94,134.94,4940.0,132.584,132.8885,132.5545,132.5545,4940.0
2021-02-18 10:40:00,134.96,135.03,134.7,134.88,4820.0,132.5742,132.643,132.3188,132.4956,4820.0
2021-02-18 10:45:00,134.86,135.45,134.64,135.35,9124.0,132.476,133.0555,132.2598,132.9573,9124.0
2021-02-18 10:50:00,135.33,135.52,135.27,135.46,7326.0,132.9376,133.1243,132.8787,133.0653,7326.0
2021-02-18 10:55:00,135.41,135.55,135.13,135.21,13848.0,133.0162,133.1538,132.7412,132.8198,13848.0
2021-02-18 11:00:00,135.31,135.45,135.09,135.39,16773.0,132.918,133.0555,132.7019,132.9966,16773.0
2021-02-18 11:05:00,135.44,135.44,135.07,135.1,4669.0,133.0457,133.0457,132.6822,132.7117,4669.0
2021-02-18 11:10:00,135.09,135.22,134.7,134.84,11853.0,132.7019,132.8296,132.3188,132.4563,11853.0
2021-02-18 11:15:00,134.85,135.54,134.84,135.51,22806.0,132.4661,133.1439,132.4563,133.1145,22806.0
2021-02-18 11:20:00,135.39,135.39,135.06,135.06,3475.0,132.9966,132.9966,132.6724,132.6724,3475.0
2021-02-18 11:25:00,135.11,135.32,135.08,135.13,4364.0,132.7215,132.9278,132.6921,132.7412,4364.0
2021-02-18 11:30:00,135.07,135.21,134.93,135.07,9316.0,132.6822,132.8198,132.5447,132.6822,9316.0
2021-02-18 11:35:00,135.07,135.36,134.98,135.03,5229.0,132.6822,132.9671,132.5938,132.643,5229.0
2021-02-18 11:40:00,135.07,135.14,134.96,135.07,7702.0,132.6822,132.751,132.5742,132.6822,7702.0
2021-02-18 11:45:00,135.0,135.03,134.74,134.93,5732.0,132.6135,132.643,132.3581,132.5447,5732.0
2021-02-18 11:50:00,134.96,135.34,134.94,135.34,5837.0,132.5742,132.9475,132.5545,132.9475,5837.0
2021-02-18 11:55:00,135.31,135.32,135.05,135.2,8189.0,132.918,132.9278,132.6626,132.8099,8189.0
2021-02-18 12:00:00,135.16,135.19,134.8,134.9,7472.0,132.7707,132.8001,132.417,132.5152,7472.0
2021-02-18 12:05:00,134.84,134.94,134.48,134.81,10873.0,132.4563,132.5545,132.1027,132.4268,10873.0
2021-02-18 12:10:00,134.78,135.17,134.77,135.09,8901.0,132.3974,132.7805,132.3875,132.7019,8901.0
2021-02-18 12:15:00,135.01,135.34,135.0,135.33,5717.0,132.6233,132.9475,132.6135,132.9376,5717.0
2021-02-18 12:20:00,135.59,135.63,135.41,135.6,5212.0,133.1931,133.2323,133.0162,133.2029,5212.0
2021-02-18 12:25:00,135.58,135.66,135.41,135.52,9186.0,133.1832,133.2618,133.0162,133.1243,9186.0
2021-02-18 12:30:00,135.52,135.53,135.06,135.06,4263.0,133.1243,133.1341,132.6724,132.6724,4263.0
2021-02-18 12:35:00,135.13,135.34,135.13,135.27,3721.0,132.7412,132.9475,132.7412,132.8787,3721.0
2021-02-18 12:40:00,135.31,135.31,135.07,135.07,8190.0,132.918,132.918,132.6822,132.6822,8190.0
2021-02-18 12:45:00,135.07,135.1,134.97,134.99,11078.0,132.6822,132.7117,132.584,132.6037,11078.0
2021-02-18 12:50:00,134.99,135.0,134.62,134.79,4800.0,132.6037,132.6135,132.2402,132.4072,4800.0
2021-02-18 12:55:00,134.77,135.07,134.76,134.81,5581.0,132.3875,132.6822,132.3777,132.4268,5581.0
2021-02-18 13:00:00,134.82,135.07,134.82,135.02,5969.0,132.4367,132.6822,132.4367,132.6331,5969.0
2021-02-18 13:05:00,135.02,135.03,134.79,134.82,6164.0,132.6331,132.643,132.4072,132.4367,6164.0
2021-02-18 13:10:00,134.81,134.85,134.72,134.84,3359.0,132.4268,132.4661,132.3384,132.4563,3359.0
2021-02-18 13:15:00,134.83,135.3,134.82,135.15,13071.0,132.4465,132.9082,132.4367,132.7608,13071.0
2021-02-18 13:20:00,135.11,135.72,135.06,135.62,13959.0,132.7215,133.3208,132.6724,133.2225,13959.0
2021-02-18 13:25:00,135.65,135.95,135.64,135.86,7444.0,133.252,133.5467,133.2422,133.4583,7444.0
2021-02-18 13:30:00,135.9,136.2,135.9,136.2,10066.0,133.4976,133.7923,133.4976,133.7923,10066.0
2021-02-18 13:35:00,136.21,136.25,136.04,136.22,5041.0,133.8021,133.8414,133.6351,133.8119,5041.0
2021-02-18 13:40:00,136.24,136.37,136.04,136.34,7030.0,133.8316,133.9593,133.6351,133.9298,7030.0
2021-02-18 13:45:00,136.35,136.62,136.23,136.6,11609.0,133.9396,134.2048,133.8217,134.1852,11609.0
2021-02-18 13:50:00,136.64,136.72,136.49,136.55,5861.0,134.2245,134.3031,134.0771,134.1361,5861.0
2021-02-18 13:55:00,136.6,136.86,136.6,136.71,5786.0,134.1852,134.4406,134.1852,134.2933,5786.0
2021-02-18 14:00:00,136.75,137.12,136.75,137.08,3574.0,134.3325,134.696,134.3325,134.6567,3574.0
2021-02-18 14:05:00,137.07,137.09,136.71,136.75,5701.0,134.6469,134.6665,134.2933,134.3325,5701.0
2021-02-18 14:10:00,136.79,136.8,136.68,136.76,3653.0,134.3718,134.3817,134.2638,134.3424,3653.0
2021-02-18 14:15:00,136.7,136.76,136.42,136.6,12458.0,134.2834,134.3424,134.0084,134.1852,12458.0
2021-02-18 14:20:00,136.66,136.74,136.27,136.37,8460.0,134.2441,134.3227,133.861,133.9593,8460.0
2021-02-18 14:25:00,136.33,136.55,136.07,136.36,16521.0,133.92,134.1361,133.6646,133.9494,16521.0
2021-02-18 14:30:00,136.52,136.55,136.44,136.49,2870.0,134.1066,134.1361,134.028,134.0771,2870.0
2021-02-18 14:35:00,136.46,136.54,136.31,136.47,3517.0,134.0477,134.1263,133.9003,134.0575,3517.0
2021-02-18 14:40:00,136.49,136.49,136.3,136.3,5708.0,134.0771,134.0771,133.8905,133.8905,5708.0
2021-02-18 14:45:00,136.36,136.44,136.36,136.4,3741.0,133.9494,134.028,133.9494,133.9887,3741.0
2021-02-18 14:50:00,136.4,136.4,136.22,136.22,4770.0,133.9887,133.9887,133.8119,133.8119,4770.0
2021-02-18 14:55:00,136.25,136.61,136.25,136.57,5594.0,133.8414,134.195,133.8414,134.1557,5594.0
2021-02-18 15:00:00,136.46,136.73,136.39,136.71,4050.0,134.0477,134.3129,133.9789,134.2933,4050.0
2021-02-18 15:05:00,136.67,136.83,136.56,136.8,5315.0,134.254,134.4111,134.1459,134.3817,5315.0
2021-02-18 15:10:00,136.75,137.19,136.75,136.95,5567.0,134.3325,134.7648,134.3325,134.529,5567.0
2021-02-18 15:15:00,136.91,137.07,136.85,136.85,3939.0,134.4897,134.6469,134.4308,134.4308,3939.0
2021-02-18 15:20:00,136.84,136.96,136.59,136.91,14856.0,134.421,134.5388,134.1754,134.4897,14856.0
2021-02-18 15:25:00,136.92,137.02,136.76,136.79,6062.0,134.4995,134.5978,134.3424,134.3718,6062.0
2021-02-18 15:30:00,136.76,136.9,136.63,136.63,12978.0,134.3424,134.4799,134.2147,134.2147,12978.0
2021-02-18 15:35:00,136.64,136.99,136.64,136.81,12327.0,134.2245,134.5683,134.2245,134.3915,12327.0
2021-02-18 15:40:00,136.82,137.05,136.8,136.95,13977.0,134.4013,134.6272,134.3817,134.529,13977.0
2021-02-18 15:45:00,136.99,137.01,136.64,136.77,18959.0,134.5683,134.5879,134.2245,134.3522,18959.0
2021-02-18 15:50:00,136.85,137.08,136.51,136.53,33744.0,134.4308,134.6567,134.0968,134.1164,33744.0
2021-02-18 15:55:00,136.58,136.87,136.37,136.5,40293.0,134.1655,134.4504,133.9593,134.087,40293.0
2021-02-19 09:30:00,139.67,140.7,139.39,140.61,89025.0,137.2009,138.2127,136.9259,138.1243,89025.0
2021-02-19 09:35:00,140.72,140.97,140.23,140.87,16520.0,138.2324,138.4779,137.751,138.3797,16520.0
2021-02-19 09:40:00,140.89,141.5,140.45,141.5,22552.0,138.3994,138.9986,137.9671,138.9986,22552.0
2021-02-19 09:45:00,141.29,141.59,140.98,141.43,20504.0,138.7923,139.087,138.4878,138.9298,20504.0
2021-02-19 09:50:00,141.36,142.33,141.11,141.89,18590.0,138.861,139.8139,138.6155,139.3817,18590.0
2021-02-19 09:55:00,141.89,142.35,141.79,142.07,16061.0,139.3817,139.8335,139.2834,139.5585,16061.0
2021-02-19 10:00:00,142.23,142.24,141.5,141.72,13797.0,139.7157,139.7255,138.9986,139.2147,13797.0
2021-02-19 10:05:00,141.7,142.1,141.6,141.83,23966.0,139.195,139.588,139.0968,139.3227,23966.0
2021-02-19 10:10:00,141.87,141.92,141.34,141.81,23691.0,139.362,139.4111,138.8414,139.3031,23691.0
2021-02-19 10:15:00,141.88,141.89,141.31,141.31,9329.0,139.3719,139.3817,138.8119,138.8119,9329.0
2021-02-19 10:20:00,141.36,141.65,141.02,141.45,13323.0,138.861,139.1459,138.5271,138.9495,13323.0
2021-02-19 10:25:00,141.6,141.72,141.17,141.49,11433.0,139.0968,139.2147,138.6744,138.9888,11433.0
2021-02-19 10:30:00,141.55,141.87,141.28,141.78,8707.0,139.0477,139.362,138.7825,139.2736,8707.0
2021-02-19 10:35:00,141.84,142.37,141.8,141.93,15647.0,139.3326,139.8532,139.2933,139.421,15647.0
2021-02-19 10:40:00,141.93,142.0,141.68,141.89,16794.0,139.421,139.4897,139.1754,139.3817,16794.0
2021-02-19 10:45:00,141.83,142.55,141.79,142.43,20696.0,139.3227,140.03,139.2834,139.9121,20696.0
2021-02-19 10:50:00,142.47,142.51,142.28,142.39,12430.0,139.9514,139.9907,139.7648,139.8728,12430.0
2021-02-19 10:55:00,142.39,142.54,142.18,142.35,13522.0,139.8728,140.0202,139.6666,139.8335,13522.0
2021-02-19 11:00:00,142.33,142.85,142.23,142.58,29657.0,139.8139,140.3247,139.7157,140.0595,29657.0
2021-02-19 11:05:00,142.59,142.8,142.59,142.7,18785.0,140.0693,140.2756,140.0693,140.1774,18785.0
2021-02-19 11:10:00,142.78,142.98,142.57,142.57,16631.0,140.2559,140.4524,140.0497,140.0497,16631.0
2021-02-19 11:15:00,142.66,142.75,142.25,142.63,17540.0,140.1381,140.2265,139.7353,140.1086,17540.0
2021-02-19 11:20:00,142.66,142.73,142.51,142.56,15830.0,140.1381,140.2068,139.9907,140.0398,15830.0
2021-02-19 11:25:00,142.52,142.81,142.52,142.71,19755.0,140.0005,140.2854,140.0005,140.1872,19755.0
2021-02-19 11:30:00,142.72,142.97,142.5,142.53,17912.0,140.197,140.4426,139.9809,140.0104,17912.0
2021-02-19 11:35:00,142.58,142.67,142.31,142.34,23891.0,140.0595,140.1479,139.7943,139.8237,23891.0
2021-02-19 11:40:00,142.33,142.5,142.24,142.49,10856.0,139.8139,139.9809,139.7255,139.9711,10856.0
2021-02-19 11:45:00,142.48,142.48,141.52,141.57,13775.0,139.9612,139.9612,139.0182,139.0673,13775.0
2021-02-19 11:50:00,141.62,141.63,141.29,141.38,12554.0,139.1165,139.1263,138.7923,138.8807,12554.0
2021-02-19 11:55:00,141.42,142.03,141.41,141.53,7885.0,138.92,139.5192,138.9102,139.028,7885.0
2021-02-19 12:00:00,141.42,141.63,141.3,141.57,11712.0,138.92,139.1263,138.8021,139.0673,11712.0
2021-02-19 12:05:00,141.64,141.69,141.41,141.41,4779.0,139.1361,139.1852,138.9102,138.9102,4779.0
2021-02-19 12:10:00,141.44,141.56,141.33,141.54,6523.0,138.9396,139.0575,138.8316,139.0379,6523.0
2021-02-19 12:15:00,141.57,141.7,141.42,141.42,7385.0,139.0673,139.195,138.92,138.92,7385.0
2021-02-19 12:20:00,141.36,141.4,140.64,140.72,11783.0,138.861,138.9003,138.1538,138.2324,11783.0
2021-02-19 12:25:00,140.72,141.19,140.71,141.17,10369.0,138.2324,138.6941,138.2225,138.6744,10369.0
2021-02-19 12:30:00,141.15,141.31,140.88,140.92,13823.0,138.6548,138.8119,138.3895,138.4288,13823.0
2021-02-19 12:35:00,140.89,141.12,140.84,141.01,12008.0,138.3994,138.6253,138.3502,138.5172,12008.0
2021-02-19 12:40:00,140.99,141.44,140.85,141.44,7760.0,138.4976,138.9396,138.3601,138.9396,7760.0
2021-02-19 12:45:00,141.5,141.7,141.39,141.45,9700.0,138.9986,139.195,138.8905,138.9495,9700.0
2021-02-19 12:50:00,141.38,141.46,140.87,141.0,9326.0,138.8807,138.9593,138.3797,138.5074,9326.0
2021-02-19 12:55:00,140.98,141.24,140.83,141.03,7464.0,138.4878,138.7432,138.3404,138.5369,7464.0
2021-02-19 13:00:00,141.05,141.24,140.66,140.75,16693.0,138.5565,138.7432,138.1734,138.2618,16693.0
2021-02-19 13:05:00,140.71,140.76,140.4,140.45,7494.0,138.2225,138.2717,137.918,137.9671,7494.0
2021-02-19 13:10:00,140.34,140.64,140.15,140.54,9259.0,137.8591,138.1538,137.6724,138.0555,9259.0
2021-02-19 13:15:00,140.37,140.76,140.37,140.45,12857.0,137.8886,138.2717,137.8886,137.9671,12857.0
2021-02-19 13:20:00,140.37,140.8,140.17,140.78,10109.0,137.8886,138.3109,137.6921,138.2913,10109.0
2021-02-19 13:25:00,140.78,141.24,140.78,141.24,6219.0,138.2913,138.7432,138.2913,138.7432,6219.0
2021-02-19 13:30:00,141.31,141.44,141.09,141.3,18740.0,138.8119,138.9396,138.5958,138.8021,18740.0
2021-02-19 13:35:00,141.31,141.77,141.31,141.58,12396.0,138.8119,139.2638,138.8119,139.0772,12396.0
2021-02-19 13:40:00,141.54,141.83,141.47,141.83,10601.0,139.0379,139.3227,138.9691,139.3227,10601.0
2021-02-19 13:45:00,141.91,141.92,141.61,141.63,8955.0,139.4013,139.4111,139.1066,139.1263,8955.0
2021-02-19 13:50:00,141.75,142.01,141.42,141.93,11298.0,139.2442,139.4996,138.92,139.421,11298.0
2021-02-19 13:55:00,141.91,142.17,141.76,141.97,10550.0,139.4013,139.6567,139.254,139.4603,10550.0
2021-02-19 14:00:00,141.94,142.22,141.92,142.06,15465.0,139.4308,139.7058,139.4111,139.5487,15465.0
2021-02-19 14:05:00,142.01,142.29,141.92,142.14,16177.0,139.4996,139.7746,139.4111,139.6273,16177.0
2021-02-19 14:10:00,142.24,142.3,141.9,141.92,6854.0,139.7255,139.7844,139.3915,139.4111,6854.0
2021-02-19 14:15:00,141.97,142.16,141.88,142.06,6371.0,139.4603,139.6469,139.3719,139.5487,6371.0
2021-02-19 14:20:00,142.01,142.08,141.9,141.95,10407.0,139.4996,139.5683,139.3915,139.4406,10407.0
2021-02-19 14:25:00,141.96,142.03,141.83,141.89,22201.0,139.4504,139.5192,139.3227,139.3817,22201.0
2021-02-19 14:30:00,141.94,142.14,141.92,142.0,10224.0,139.4308,139.6273,139.4111,139.4897,10224.0
2021-02-19 14:35:00,141.96,142.36,141.95,142.05,17929.0,139.4504,139.8434,139.4406,139.5389,17929.0
2021-02-19 14:40:00,142.01,142.38,141.95,142.38,10998.0,139.4996,139.863,139.4406,139.863,10998.0
2021-02-19 14:45:00,142.34,142.53,142.11,142.22,8573.0,139.8237,140.0104,139.5978,139.7058,8573.0
2021-02-19 14:50:00,142.2,142.26,142.05,142.17,6826.0,139.6862,139.7451,139.5389,139.6567,6826.0
2021-02-19 14:55:00,142.18,142.59,142.17,142.54,8470.0,139.6666,140.0693,139.6567,140.0202,8470.0
2021-02-19 15:00:00,142.63,142.63,142.34,142.41,11962.0,140.1086,140.1086,139.8237,139.8925,11962.0
2021-02-19 15:05:00,142.37,142.41,142.24,142.32,8515.0,139.8532,139.8925,139.7255,139.8041,8515.0
2021-02-19 15:10:00,142.3,142.93,142.3,142.93,16814.0,139.7844,140.4033,139.7844,140.4033,16814.0
2021-02-19 15:15:00,142.93,143.13,142.92,143.09,17693.0,140.4033,140.5998,140.3935,140.5605,17693.0
2021-02-19 15:20:00,143.15,143.26,142.98,143.16,15576.0,140.6194,140.7275,140.4524,140.6292,15576.0
2021-02-19 15:25:00,143.16,143.25,142.93,143.01,17130.0,140.6292,140.7176,140.4033,140.4819,17130.0
2021-02-19 15:30:00,143.05,143.1,142.78,142.96,12563.0,140.5212,140.5703,140.2559,140.4328,12563.0
2021-02-19 15:35:00,142.91,143.04,142.7,142.89,14590.0,140.3836,140.5114,140.1774,140.364,14590.0
2021-02-19 15:40:00,142.88,142.9,142.53,142.59,15502.0,140.3542,140.3738,140.0104,140.0693,15502.0
2021-02-19 15:45:00,142.61,142.77,142.55,142.68,19007.0,140.089,140.2461,140.03,140.1577,19007.0
2021-02-19 15:50:00,142.67,142.71,142.43,142.49,44668.0,140.1479,140.1872,139.9121,139.9711,44668.0
2021-02-19 15:55:00,142.51,142.63,142.37,142.59,74811.0,139.9907,140.1086,139.8532,140.0693,74811.0
2021-02-22 09:30:00,139.98,140.0,138.69,138.72,48265.0,137.5054,137.5251,136.2382,136.2677,48265.0
2021-02-22 09:35:00,138.82,139.77,138.68,138.71,24530.0,136.366,137.2992,136.2284,136.2579,24530.0
2021-02-22 09:40:00,138.74,138.74,137.86,137.94,26810.0,136.2874,136.2874,135.4229,135.5015,26810.0
2021-02-22 09:45:00,138.04,138.11,137.26,137.51,17764.0,135.5997,135.6685,134.8335,135.0791,17764.0
2021-02-22 09:50:00,137.58,138.1,137.4,138.07,17270.0,135.1479,135.6587,134.9711,135.6292,17270.0
2021-02-22 09:55:00,138.07,138.36,137.79,138.29,12130.0,135.6292,135.9141,135.3542,135.8453,12130.0
2021-02-22 10:00:00,138.46,138.67,138.2,138.57,10054.0,136.0123,136.2186,135.7569,136.1204,10054.0
2021-02-22 10:05:00,138.53,138.53,138.06,138.19,12793.0,136.0811,136.0811,135.6194,135.7471,12793.0
2021-02-22 10:10:00,138.32,138.57,138.29,138.5,7785.0,135.8748,136.1204,135.8453,136.0516,7785.0
2021-02-22 10:15:00,138.53,138.53,137.74,137.97,11750.0,136.0811,136.0811,135.305,135.531,11750.0
2021-02-22 10:20:00,137.94,138.03,137.47,137.66,10873.0,135.5015,135.5899,135.0398,135.2265,10873.0
2021-02-22 10:25:00,137.63,138.01,137.63,137.98,15525.0,135.197,135.5703,135.197,135.5408,15525.0
2021-02-22 10:30:00,137.92,137.98,137.27,137.37,17037.0,135.4819,135.5408,134.8434,134.9416,17037.0
2021-02-22 10:35:00,137.4,137.48,137.16,137.26,9370.0,134.9711,135.0496,134.7353,134.8335,9370.0
2021-02-22 10:40:00,137.28,137.56,137.23,137.56,11816.0,134.8532,135.1282,134.8041,135.1282,11816.0
2021-02-22 10:45:00,137.53,137.53,136.83,136.85,16331.0,135.0988,135.0988,134.4111,134.4308,16331.0
2021-02-22 10:50:00,136.8,136.83,135.95,136.0,12467.0,134.3817,134.4111,133.5467,133.5958,12467.0
2021-02-22 10:55:00,136.06,136.39,136.06,136.18,10224.0,133.6547,133.9789,133.6547,133.7726,10224.0
2021-02-22 11:00:00,136.14,136.19,135.64,135.77,11881.0,133.7333,133.7824,133.2422,133.3699,11881.0
2021-02-22 11:05:00,135.79,136.07,135.41,135.56,8230.0,133.3895,133.6646,133.0162,133.1636,8230.0
2021-02-22 11:10:00,135.64,135.85,135.55,135.7,8072.0,133.2422,133.4485,133.1538,133.3011,8072.0
2021-02-22 11:15:00,135.62,135.86,135.51,135.82,13170.0,133.2225,133.4583,133.1145,133.419,13170.0
2021-02-22 11:20:00,135.82,136.29,135.57,136.15,13988.0,133.419,133.8807,133.1734,133.7432,13988.0
2021-02-22 11:25:00,136.12,136.21,135.96,135.98,8053.0,133.7137,133.8021,133.5565,133.5762,8053.0
2021-02-22 11:30:00,135.91,135.91,135.49,135.83,8204.0,133.5074,133.5074,133.0948,133.4288,8204.0
2021-02-22 11:35:00,135.83,136.39,135.81,136.39,7983.0,133.4288,133.9789,133.4092,133.9789,7983.0
2021-02-22 11:40:00,136.34,136.53,136.15,136.36,7405.0,133.9298,134.1164,133.7432,133.9494,7405.0
2021-02-22 11:45:00,136.32,136.4,136.0,136.04,7317.0,133.9101,133.9887,133.5958,133.6351,7317.0
2021-02-22 11:50:00,136.09,136.29,135.8,135.86,4812.0,133.6842,133.8807,133.3993,133.4583,4812.0
2021-02-22 11:55:00,135.92,135.95,135.56,135.75,7191.0,133.5172,133.5467,133.1636,133.3502,7191.0
2021-02-22 12:00:00,135.74,135.77,135.39,135.77,10878.0,133.3404,133.3699,132.9966,133.3699,10878.0
2021-02-22 12:05:00,135.78,135.78,135.47,135.56,7445.0,133.3797,133.3797,133.0752,133.1636,7445.0
2021-02-22 12:10:00,135.59,135.6,135.16,135.28,7651.0,133.1931,133.2029,132.7707,132.8885,7651.0
2021-02-22 12:15:00,135.3,135.53,135.3,135.41,5443.0,132.9082,133.1341,132.9082,133.0162,5443.0
2021-02-22 12:20:00,135.42,135.49,135.25,135.25,7904.0,133.0261,133.0948,132.8591,132.8591,7904.0
2021-02-22 12:25:00,135.14,135.47,135.14,135.44,6826.0,132.751,133.0752,132.751,133.0457,6826.0
2021-02-22 12:30:00,135.48,135.48,135.19,135.41,8757.0,133.085,133.085,132.8001,133.0162,8757.0
2021-02-22 12:35:00,135.44,135.85,135.44,135.65,7859.0,133.0457,133.4485,133.0457,133.252,7859.0
2021-02-22 12:40:00,135.6,135.84,135.59,135.59,5364.0,133.2029,133.4386,133.1931,133.1931,5364.0
2021-02-22 12:45:00,135.57,135.57,135.37,135.5,6316.0,133.1734,133.1734,132.9769,133.1046,6316.0
2021-02-22 12:50:00,135.49,135.81,135.48,135.7,6733.0,133.0948,133.4092,133.085,133.3011,6733.0
2021-02-22 12:55:00,135.74,135.9,135.67,135.81,6114.0,133.3404,133.4976,133.2716,133.4092,6114.0
2021-02-22 13:00:00,135.82,135.85,135.53,135.69,7197.0,133.419,133.4485,133.1341,133.2913,7197.0
2021-02-22 13:05:00,135.67,135.74,135.44,135.56,4829.0,133.2716,133.3404,133.0457,133.1636,4829.0
2021-02-22 13:10:00,135.58,135.67,135.54,135.54,5426.0,133.1832,133.2716,133.1439,133.1439,5426.0
2021-02-22 13:15:00,135.53,135.78,135.53,135.57,3440.0,133.1341,133.3797,133.1341,133.1734,3440.0
2021-02-22 13:20:00,135.59,135.73,135.59,135.62,5953.0,133.1931,133.3306,133.1931,133.2225,5953.0
2021-02-22 13:25:00,135.56,135.7,135.5,135.7,2809.0,133.1636,133.3011,133.1046,133.3011,2809.0
2021-02-22 13:30:00,135.68,135.79,135.62,135.63,4649.0,133.2815,133.3895,133.2225,133.2323,4649.0
2021-02-22 13:35:00,135.55,135.72,135.52,135.68,9008.0,133.1538,133.3208,133.1243,133.2815,9008.0
2021-02-22 13:40:00,135.65,135.65,135.32,135.47,5055.0,133.252,133.252,132.9278,133.0752,5055.0
2021-02-22 13:45:00,135.5,135.5,135.1,135.29,8384.0,133.1046,133.1046,132.7117,132.8984,8384.0
2021-02-22 13:50:00,135.3,135.36,135.07,135.18,4998.0,132.9082,132.9671,132.6822,132.7903,4998.0
2021-02-22 13:55:00,135.2,135.28,135.09,135.09,4110.0,132.8099,132.8885,132.7019,132.7019,4110.0
2021-02-22 14:00:00,135.15,135.15,134.96,134.96,13014.0,132.7608,132.7608,132.5742,132.5742,13014.0
2021-02-22 14:05:00,134.94,135.11,134.86,134.86,7798.0,132.5545,132.7215,132.476,132.476,7798.0
2021-02-22 14:10:00,134.93,134.93,134.61,134.82,10635.0,132.5447,132.5447,132.2304,132.4367,10635.0
2021-02-22 14:15:00,134.85,135.05,134.85,135.05,4249.0,132.4661,132.6626,132.4661,132.6626,4249.0
2021-02-22 14:20:00,135.0,135.09,134.73,134.8,8118.0,132.6135,132.7019,132.3483,132.417,8118.0
2021-02-22 14:25:00,134.76,134.83,134.67,134.67,4500.0,132.3777,132.4465,132.2893,132.2893,4500.0
2021-02-22 14:30:00,134.72,134.73,134.59,134.62,7029.0,132.3384,132.3483,132.2107,132.2402,7029.0
2021-02-22 14:35:00,134.63,134.68,134.34,134.64,10849.0,132.25,132.2991,131.9651,132.2598,10849.0
2021-02-22 14:40:00,134.65,134.69,134.5,134.68,8665.0,132.2697,132.309,132.1223,132.2991,8665.0
2021-02-22 14:45:00,134.71,134.75,134.48,134.53,4637.0,132.3286,132.3679,132.1027,132.1518,4637.0
2021-02-22 14:50:00,134.56,134.59,134.27,134.38,9816.0,132.1813,132.2107,131.8964,132.0044,9816.0
2021-02-22 14:55:00,134.38,134.87,134.38,134.76,6172.0,132.0044,132.4858,132.0044,132.3777,6172.0
2021-02-22 15:00:00,134.73,134.81,134.29,134.31,8278.0,132.3483,132.4268,131.916,131.9357,8278.0
2021-02-22 15:05:00,134.28,134.29,133.83,133.86,14779.0,131.9062,131.916,131.4642,131.4936,14779.0
2021-02-22 15:10:00,133.92,133.92,133.55,133.66,12583.0,131.5526,131.5526,131.1891,131.2972,12583.0
2021-02-22 15:15:00,133.66,133.81,133.44,133.54,10802.0,131.2972,131.4445,131.0811,131.1793,10802.0
2021-02-22 15:20:00,133.57,133.7,132.85,132.97,28340.0,131.2088,131.3365,130.5015,130.6194,28340.0
2021-02-22 15:25:00,132.95,133.06,132.46,132.48,20051.0,130.5997,130.7078,130.1184,130.138,20051.0
2021-02-22 15:30:00,132.48,132.77,132.13,132.13,21948.0,130.138,130.4229,129.7942,129.7942,21948.0
2021-02-22 15:35:00,132.13,132.43,131.83,132.22,27624.0,129.7942,130.0889,129.4995,129.8826,27624.0
2021-02-22 15:40:00,132.14,132.51,131.91,132.47,23136.0,129.804,130.1675,129.5781,130.1282,23136.0
2021-02-22 15:45:00,132.53,132.77,132.45,132.62,22686.0,130.1871,130.4229,130.1086,130.2756,22686.0
2021-02-22 15:50:00,132.65,133.06,132.42,132.68,42761.0,130.305,130.7078,130.0791,130.3345,42761.0
2021-02-22 15:55:00,132.64,132.71,132.39,132.39,94493.0,130.2952,130.364,130.0496,130.0496,94493.0
2021-02-23 09:30:00,126.88,128.11,126.3,126.3,92005.0,124.637,125.8453,124.0673,124.0673,92005.0
2021-02-23 09:35:00,126.27,126.78,125.58,126.07,55234.0,124.0378,124.5388,123.36,123.8413,55234.0
2021-02-23 09:40:00,126.02,126.86,125.9,125.97,40501.0,123.7922,124.6174,123.6743,123.7431,40501.0
2021-02-23 09:45:00,125.95,126.05,124.79,125.05,69666.0,123.7235,123.8217,122.584,122.8394,69666.0
2021-02-23 09:50:00,125.12,125.92,124.57,125.92,71023.0,122.9081,123.694,122.3679,123.694,71023.0
2021-02-23 09:55:00,125.78,126.91,125.76,126.77,58477.0,123.5565,124.6665,123.5368,124.529,58477.0
2021-02-23 10:00:00,126.7,127.36,126.53,127.18,23820.0,124.4602,125.1085,124.2932,124.9317,23820.0
2021-02-23 10:05:00,127.21,128.93,126.4,128.7,137115.0,124.9612,126.6508,124.1655,126.4249,137115.0
2021-02-23 10:10:00,128.59,129.66,128.0,129.02,92924.0,126.3168,127.3679,125.7372,126.7392,92924.0
2021-02-23 10:15:00,128.78,128.99,127.78,128.24,53380.0,126.5034,126.7097,125.5211,125.973,53380.0
2021-02-23 10:20:00,128.24,129.25,127.98,129.23,82898.0,125.973,126.9651,125.7176,126.9455,82898.0
2021-02-23 10:25:00,129.14,129.22,128.7,129.13,56703.0,126.8571,126.9357,126.4249,126.8473,56703.0
2021-02-23 10:30:00,129.14,129.18,128.39,128.99,20288.0,126.8571,126.8964,126.1203,126.7097,20288.0
2021-02-23 10:35:00,128.96,129.49,128.58,129.24,12881.0,126.6803,127.2009,126.307,126.9553,12881.0
2021-02-23 10:40:00,129.26,130.39,129.15,130.39,17978.0,126.975,128.085,126.8669,128.085,17978.0
2021-02-23 10:45:00,130.32,131.32,130.27,131.03,15466.0,128.0162,128.9985,127.9671,128.7137,15466.0
2021-02-23 10:50:00,131.14,131.76,130.56,131.76,20324.0,128.8217,129.4308,128.252,129.4308,20324.0
2021-02-23 10:55:00,131.54,131.66,130.74,130.81,27859.0,129.2146,129.3325,128.4288,128.4976,27859.0
2021-02-23 11:00:00,131.0,131.68,130.7,131.63,16065.0,128.6842,129.3522,128.3895,129.3031,16065.0
2021-02-23 11:05:00,131.66,131.66,130.83,131.11,14919.0,129.3325,129.3325,128.5172,128.7922,14919.0
2021-02-23 11:10:00,131.23,131.68,130.64,131.53,17661.0,128.9101,129.3522,128.3306,129.2048,17661.0
2021-02-23 11:15:00,131.59,131.89,130.26,130.42,19580.0,129.2638,129.5585,127.9573,128.1144,19580.0
2021-02-23 11:20:00,130.34,130.4,129.53,129.54,14700.0,128.0359,128.0948,127.2402,127.25,14700.0
2021-02-23 11:25:00,129.59,129.74,129.35,129.61,28081.0,127.2991,127.4465,127.0634,127.3188,28081.0
2021-02-23 11:30:00,129.6,129.93,129.41,129.83,38342.0,127.3089,127.6331,127.1223,127.5349,38342.0
2021-02-23 11:35:00,129.86,129.89,129.11,129.25,32036.0,127.5643,127.5938,126.8276,126.9651,32036.0
2021-02-23 11:40:00,129.16,129.16,128.5,128.62,25610.0,126.8767,126.8767,126.2284,126.3463,25610.0
2021-02-23 11:45:00,128.37,128.42,127.67,127.71,48170.0,126.1007,126.1498,125.4131,125.4524,48170.0
2021-02-23 11:50:00,127.76,128.32,127.69,127.94,46291.0,125.5015,126.0516,125.4327,125.6783,46291.0
2021-02-23 11:55:00,127.96,128.0,126.9,127.0,58508.0,125.6979,125.7372,124.6567,124.7549,58508.0
2021-02-23 12:00:00,126.92,127.21,126.91,126.99,25787.0,124.6763,124.9612,124.6665,124.7451,25787.0
2021-02-23 12:05:00,127.01,127.23,126.79,126.91,16968.0,124.7647,124.9808,124.5486,124.6665,16968.0
2021-02-23 12:10:00,126.87,126.89,126.37,126.37,23457.0,124.6272,124.6468,124.136,124.136,23457.0
2021-02-23 12:15:00,126.31,127.29,126.16,127.05,44217.0,124.0771,125.0398,123.9298,124.804,44217.0
2021-02-23 12:20:00,127.01,127.39,126.73,127.37,14109.0,124.7647,125.138,124.4897,125.1184,14109.0
2021-02-23 12:25:00,127.4,127.76,127.24,127.69,9193.0,125.1478,125.5015,124.9907,125.4327,9193.0
2021-02-23 12:30:00,127.55,127.71,127.18,127.27,17921.0,125.2952,125.4524,124.9317,125.0201,17921.0
2021-02-23 12:35:00,127.29,127.29,126.4,126.6,9097.0,125.0398,125.0398,124.1655,124.362,9097.0
2021-02-23 12:40:00,126.56,126.63,126.19,126.19,5578.0,124.3227,124.3914,123.9592,123.9592,5578.0
2021-02-23 12:45:00,126.1,126.52,126.09,126.25,8848.0,123.8708,124.2834,123.861,124.0182,8848.0
2021-02-23 12:50:00,126.29,127.14,125.88,127.11,12928.0,124.0575,124.8924,123.6547,124.863,12928.0
2021-02-23 12:55:00,127.03,127.03,126.22,126.45,8368.0,124.7844,124.7844,123.9887,124.2146,8368.0
2021-02-23 13:00:00,126.44,126.79,126.11,126.47,13549.0,124.2048,124.5486,123.8806,124.2343,13549.0
2021-02-23 13:05:00,126.47,126.69,126.42,126.54,9531.0,124.2343,124.4504,124.1852,124.303,9531.0
2021-02-23 13:10:00,126.59,126.99,126.59,126.94,7507.0,124.3522,124.7451,124.3522,124.696,7507.0
2021-02-23 13:15:00,126.85,127.09,126.85,127.03,8354.0,124.6076,124.8433,124.6076,124.7844,8354.0
2021-02-23 13:20:00,127.01,127.48,126.89,127.43,8934.0,124.7647,125.2264,124.6468,125.1773,8934.0
2021-02-23 13:25:00,127.41,127.82,127.41,127.82,36694.0,125.1577,125.5604,125.1577,125.5604,36694.0
2021-02-23 13:30:00,127.76,128.22,127.66,128.22,12122.0,125.5015,125.9533,125.4032,125.9533,12122.0
2021-02-23 13:35:00,128.2,128.28,127.9,128.06,13441.0,125.9337,126.0123,125.639,125.7962,13441.0
2021-02-23 13:40:00,128.07,128.08,127.3,127.32,21736.0,125.806,125.8158,125.0496,125.0692,21736.0
2021-02-23 13:45:00,127.39,127.56,127.01,127.01,9786.0,125.138,125.305,124.7647,124.7647,9786.0
2021-02-23 13:50:00,126.94,127.13,126.78,126.83,10376.0,124.696,124.8826,124.5388,124.5879,10376.0
2021-02-23 13:55:00,126.85,127.51,126.85,127.37,10049.0,124.6076,125.2559,124.6076,125.1184,10049.0
2021-02-23 14:00:00,127.3,127.75,127.19,127.36,9396.0,125.0496,125.4916,124.9415,125.1085,9396.0
2021-02-23 14:05:00,127.39,127.74,127.35,127.47,14296.0,125.138,125.4818,125.0987,125.2166,14296.0
2021-02-23 14:10:00,127.39,127.68,127.36,127.5,10872.0,125.138,125.4229,125.1085,125.2461,10872.0
2021-02-23 14:15:00,127.5,127.8,127.35,127.55,14521.0,125.2461,125.5408,125.0987,125.2952,14521.0
2021-02-23 14:20:00,127.55,128.14,127.55,128.14,10214.0,125.2952,125.8748,125.2952,125.8748,10214.0
2021-02-23 14:25:00,128.15,128.51,128.15,128.47,7619.0,125.8846,126.2382,125.8846,126.1989,7619.0
2021-02-23 14:30:00,128.5,128.56,127.56,127.61,17026.0,126.2284,126.2873,125.305,125.3541,17026.0
2021-02-23 14:35:00,127.66,127.73,127.5,127.55,8928.0,125.4032,125.472,125.2461,125.2952,8928.0
2021-02-23 14:40:00,127.56,127.95,127.56,127.78,7897.0,125.305,125.6881,125.305,125.5211,7897.0
2021-02-23 14:45:00,127.79,128.11,127.71,128.06,9293.0,125.5309,125.8453,125.4524,125.7962,9293.0
2021-02-23 14:50:00,128.06,128.22,127.89,128.19,10919.0,125.7962,125.9533,125.6292,125.9239,10919.0
2021-02-23 14:55:00,128.23,128.65,128.17,128.65,9950.0,125.9632,126.3757,125.9042,126.3757,9950.0
2021-02-23 15:00:00,128.71,129.41,128.71,129.36,16704.0,126.4347,127.1223,126.4347,127.0732,16704.0
2021-02-23 15:05:00,129.4,129.95,129.3,129.83,13325.0,127.1125,127.6528,127.0142,127.5349,13325.0
2021-02-23 15:10:00,129.85,130.13,129.48,129.99,9396.0,127.5545,127.8296,127.1911,127.692,9396.0
2021-02-23 15:15:00,130.01,130.55,129.99,130.47,15826.0,127.7117,128.2421,127.692,128.1636,15826.0
2021-02-23 15:20:00,130.47,130.74,130.36,130.64,9043.0,128.1636,128.4288,128.0555,128.3306,9043.0
2021-02-23 15:25:00,130.65,131.24,130.6,130.91,11130.0,128.3404,128.9199,128.2913,128.5958,11130.0
2021-02-23 15:30:00,131.0,131.22,130.56,130.64,27418.0,128.6842,128.9003,128.252,128.3306,27418.0
2021-02-23 15:35:00,130.62,131.04,130.58,130.7,17983.0,128.3109,128.7235,128.2716,128.3895,17983.0
2021-02-23 15:40:00,130.69,130.79,130.24,130.4,20934.0,128.3797,128.4779,127.9376,128.0948,20934.0
2021-02-23 15:45:00,130.38,130.41,130.06,130.06,22000.0,128.0752,128.1046,127.7608,127.7608,22000.0
2021-02-23 15:50:00,130.05,130.21,129.96,130.11,85346.0,127.751,127.9082,127.6626,127.8099,85346.0
2021-02-23 15:55:00,130.11,130.12,129.65,129.75,130482.0,127.8099,127.8197,127.3581,127.4563,130482.0
2021-02-24 09:30:00,128.69,130.39,128.52,129.76,35317.0,126.415,128.085,126.248,127.4661,35317.0
2021-02-24 09:35:00,129.87,130.05,128.33,129.02,12881.0,127.5742,127.751,126.0614,126.7392,12881.0
2021-02-24 09:40:00,129.41,129.71,129.15,129.23,11646.0,127.1223,127.417,126.8669,126.9455,11646.0
2021-02-24 09:45:00,129.16,130.05,129.01,129.85,4219.0,126.8767,127.751,126.7294,127.5545,4219.0
2021-02-24 09:50:00,129.79,129.85,129.18,129.3,7886.0,127.4956,127.5545,126.8964,127.0142,7886.0
2021-02-24 09:55:00,129.21,129.57,128.62,128.86,10459.0,126.9258,127.2795,126.3463,126.582,10459.0
2021-02-24 10:00:00,128.98,129.11,127.84,127.86,12744.0,126.6999,126.8276,125.5801,125.5997,12744.0
2021-02-24 10:05:00,127.81,127.86,127.08,127.52,18771.0,125.5506,125.5997,124.8335,125.2657,18771.0
2021-02-24 10:10:00,127.33,127.79,126.74,126.96,11137.0,125.0791,125.5309,124.4995,124.7156,11137.0
2021-02-24 10:15:00,126.92,127.28,126.76,126.86,29484.0,124.6763,125.03,124.5191,124.6174,29484.0
2021-02-24 10:20:00,126.87,127.28,126.21,127.15,18400.0,124.6272,125.03,123.9789,124.9023,18400.0
2021-02-24 10:25:00,127.1,127.1,126.56,126.71,25904.0,124.8531,124.8531,124.3227,124.47,25904.0
2021-02-24 10:30:00,126.79,127.37,126.49,127.37,23192.0,124.5486,125.1184,124.2539,125.1184,23192.0
2021-02-24 10:35:00,127.3,127.53,126.78,126.9,12122.0,125.0496,125.2755,124.5388,124.6567,12122.0
2021-02-24 10:40:00,126.9,126.9,126.48,126.83,11901.0,124.6567,124.6567,124.2441,124.5879,11901.0
2021-02-24 10:45:00,126.87,126.87,126.34,126.53,8867.0,124.6272,124.6272,124.1066,124.2932,8867.0
2021-02-24 10:50:00,126.38,126.49,126.24,126.36,12927.0,124.1459,124.2539,124.0083,124.1262,12927.0
2021-02-24 10:55:00,126.54,126.83,126.32,126.57,18403.0,124.303,124.5879,124.0869,124.3325,18403.0
2021-02-24 11:00:00,126.57,127.06,126.56,126.99,17781.0,124.3325,124.8138,124.3227,124.7451,17781.0
2021-02-24 11:05:00,127.02,127.41,127.01,127.22,9165.0,124.7746,125.1577,124.7647,124.971,9165.0
2021-02-24 11:10:00,127.14,127.7,127.03,127.69,8662.0,124.8924,125.4425,124.7844,125.4327,8662.0
2021-02-24 11:15:00,127.64,127.92,127.59,127.77,11287.0,125.3836,125.6586,125.3345,125.5113,11287.0
2021-02-24 11:20:00,127.69,127.69,127.4,127.51,12503.0,125.4327,125.4327,125.1478,125.2559,12503.0
2021-02-24 11:25:00,127.49,127.62,127.07,127.16,11124.0,125.2362,125.3639,124.8237,124.9121,11124.0
2021-02-24 11:30:00,127.18,127.86,127.17,127.86,9012.0,124.9317,125.5997,124.9219,125.5997,9012.0
2021-02-24 11:35:00,127.77,127.94,127.62,127.86,14436.0,125.5113,125.6783,125.3639,125.5997,14436.0
2021-02-24 11:40:00,127.85,128.0,127.36,127.58,12836.0,125.5899,125.7372,125.1085,125.3247,12836.0
2021-02-24 11:45:00,127.58,128.8,127.49,128.69,14420.0,125.3247,126.5231,125.2362,126.415,14420.0
2021-02-24 11:50:00,128.73,129.3,128.59,128.86,13039.0,126.4543,127.0142,126.3168,126.582,13039.0
2021-02-24 11:55:00,129.05,129.46,128.98,129.4,18023.0,126.7687,127.1714,126.6999,127.1125,18023.0
2021-02-24 12:00:00,129.35,129.97,129.35,129.85,9760.0,127.0634,127.6724,127.0634,127.5545,9760.0
2021-02-24 12:05:00,129.75,130.2,129.63,130.18,8004.0,127.4563,127.8983,127.3384,127.8787,8004.0
2021-02-24 12:10:00,130.18,130.42,130.06,130.32,5014.0,127.8787,128.1144,127.7608,128.0162,5014.0
2021-02-24 12:15:00,130.32,130.33,130.01,130.14,3033.0,128.0162,128.026,127.7117,127.8394,3033.0
2021-02-24 12:20:00,130.16,130.58,130.08,130.58,5853.0,127.859,128.2716,127.7805,128.2716,5853.0
2021-02-24 12:25:00,130.59,130.69,130.36,130.65,8724.0,128.2814,128.3797,128.0555,128.3404,8724.0
2021-02-24 12:30:00,130.69,131.12,130.68,131.12,9241.0,128.3797,128.8021,128.3698,128.8021,9241.0
2021-02-24 12:35:00,131.12,131.41,130.96,131.32,13846.0,128.8021,129.0869,128.6449,128.9985,13846.0
2021-02-24 12:40:00,131.22,131.46,131.1,131.1,11512.0,128.9003,129.1361,128.7824,128.7824,11512.0
2021-02-24 12:45:00,131.06,131.16,130.78,131.15,5273.0,128.7431,128.8414,128.4681,128.8315,5273.0
2021-02-24 12:50:00,131.07,131.4,130.78,130.88,5329.0,128.753,129.0771,128.4681,128.5663,5329.0
2021-02-24 12:55:00,130.8,131.25,130.77,131.0,8721.0,128.4877,128.9298,128.4583,128.6842,8721.0
2021-02-24 13:00:00,130.92,131.14,130.5,130.61,6387.0,128.6056,128.8217,128.193,128.3011,6387.0
2021-02-24 13:05:00,130.62,131.53,130.57,131.5,10431.0,128.3109,129.2048,128.2618,129.1754,10431.0
2021-02-24 13:10:00,131.36,132.0,131.36,131.92,5402.0,129.0378,129.6665,129.0378,129.5879,5402.0
2021-02-24 13:15:00,131.78,132.07,131.55,131.98,10516.0,129.4504,129.7353,129.2245,129.6469,10516.0
2021-02-24 13:20:00,132.03,132.13,131.84,132.03,5580.0,129.696,129.7942,129.5093,129.696,5580.0
2021-02-24 13:25:00,132.12,132.27,132.1,132.12,11926.0,129.7844,129.9317,129.7647,129.7844,11926.0
2021-02-24 13:30:00,132.04,132.58,132.04,132.39,8515.0,129.7058,130.2363,129.7058,130.0496,8515.0
2021-02-24 13:35:00,132.46,132.81,132.38,132.54,13434.0,130.1184,130.4622,130.0398,130.197,13434.0
2021-02-24 13:40:00,132.6,133.13,132.43,133.02,12638.0,130.2559,130.7765,130.0889,130.6685,12638.0
2021-02-24 13:45:00,132.96,133.17,132.88,133.0,8254.0,130.6095,130.8158,130.531,130.6488,8254.0
2021-02-24 13:50:00,133.0,133.17,132.93,133.0,7801.0,130.6488,130.8158,130.5801,130.6488,7801.0
2021-02-24 13:55:00,133.11,133.21,132.89,133.11,7643.0,130.7569,130.8551,130.5408,130.7569,7643.0
2021-02-24 14:00:00,133.24,133.27,132.84,133.09,9444.0,130.8846,130.9141,130.4917,130.7372,9444.0
2021-02-24 14:05:00,133.08,133.08,132.73,132.81,14590.0,130.7274,130.7274,130.3836,130.4622,14590.0
2021-02-24 14:10:00,132.81,133.01,132.68,132.78,7037.0,130.4622,130.6587,130.3345,130.4327,7037.0
2021-02-24 14:15:00,132.78,133.07,132.78,133.02,13416.0,130.4327,130.7176,130.4327,130.6685,13416.0
2021-02-24 14:20:00,133.07,133.57,133.07,133.5,17689.0,130.7176,131.2088,130.7176,131.14,17689.0
2021-02-24 14:25:00,133.47,133.67,133.39,133.52,6111.0,131.1105,131.307,131.0319,131.1596,6111.0
2021-02-24 14:30:00,133.52,133.66,133.38,133.63,7252.0,131.1596,131.2972,131.0221,131.2677,7252.0
2021-02-24 14:35:00,133.62,133.71,133.5,133.67,6807.0,131.2579,131.3463,131.14,131.307,6807.0
2021-02-24 14:40:00,133.72,134.0,133.7,133.77,10177.0,131.3561,131.6312,131.3365,131.4052,10177.0
2021-02-24 14:45:00,133.81,133.81,133.1,133.1,13760.0,131.4445,131.4445,130.7471,130.7471,13760.0
2021-02-24 14:50:00,133.13,133.55,133.07,133.34,14031.0,130.7765,131.1891,130.7176,130.9828,14031.0
2021-02-24 14:55:00,133.29,133.36,133.22,133.33,5213.0,130.9337,131.0025,130.8649,130.973,5213.0
2021-02-24 15:00:00,133.29,133.5,133.01,133.11,10833.0,130.9337,131.14,130.6587,130.7569,10833.0
2021-02-24 15:05:00,133.09,133.17,132.89,132.96,9738.0,130.7372,130.8158,130.5408,130.6095,9738.0
2021-02-24 15:10:00,132.94,133.07,132.77,133.04,8386.0,130.5899,130.7176,130.4229,130.6881,8386.0
2021-02-24 15:15:00,133.02,133.03,132.81,132.94,12999.0,130.6685,130.6783,130.4622,130.5899,12999.0
2021-02-24 15:20:00,132.91,133.23,132.89,133.17,8144.0,130.5604,130.8748,130.5408,130.8158,8144.0
2021-02-24 15:25:00,133.09,133.56,133.09,133.47,12563.0,130.7372,131.1989,130.7372,131.1105,12563.0
2021-02-24 15:30:00,133.49,133.72,133.41,133.72,8470.0,131.1302,131.3561,131.0516,131.3561,8470.0
2021-02-24 15:35:00,133.68,133.96,133.54,133.88,11498.0,131.3168,131.5919,131.1793,131.5133,11498.0
2021-02-24 15:40:00,133.91,133.97,133.74,133.97,11099.0,131.5427,131.6017,131.3758,131.6017,11099.0
2021-02-24 15:45:00,133.93,134.42,133.9,134.13,18990.0,131.5624,132.0437,131.5329,131.7589,18990.0
2021-02-24 15:50:00,134.11,134.28,133.92,134.12,31776.0,131.7392,131.9062,131.5526,131.749,31776.0
2021-02-24 15:55:00,134.19,134.44,133.87,134.33,49627.0,131.8178,132.0634,131.5035,131.9553,49627.0
2021-02-25 09:30:00,132.65,132.77,132.01,132.42,23348.0,130.305,130.4229,129.6763,130.0791,23348.0
2021-02-25 09:35:00,132.3,133.2,132.28,132.97,7477.0,129.9612,130.8453,129.9416,130.6194,7477.0
2021-02-25 09:40:00,133.04,133.08,132.34,132.37,10373.0,130.6881,130.7274,130.0005,130.03,10373.0
2021-02-25 09:45:00,132.56,132.8,132.35,132.41,10524.0,130.2166,130.4524,130.0103,130.0693,10524.0
2021-02-25 09:50:00,132.6,133.29,132.53,132.95,6357.0,130.2559,130.9337,130.1871,130.5997,6357.0
2021-02-25 09:55:00,133.03,133.15,132.34,132.46,5756.0,130.6783,130.7962,130.0005,130.1184,5756.0
2021-02-25 10:00:00,132.59,132.59,131.36,131.63,12259.0,130.2461,130.2461,129.0378,129.3031,12259.0
2021-02-25 10:05:00,131.6,131.71,131.03,131.35,11740.0,129.2736,129.3816,128.7137,129.028,11740.0
2021-02-25 10:10:00,131.49,131.5,130.61,130.81,12967.0,129.1655,129.1754,128.3011,128.4976,12967.0
2021-02-25 10:15:00,130.73,131.11,130.6,130.96,8255.0,128.419,128.7922,128.2913,128.6449,8255.0
2021-02-25 10:20:00,130.97,131.62,130.96,131.31,7593.0,128.6547,129.2932,128.6449,128.9887,7593.0
2021-02-25 10:25:00,131.19,131.2,130.74,131.02,8913.0,128.8708,128.8807,128.4288,128.7038,8913.0
2021-02-25 10:30:00,130.91,131.01,130.61,130.88,5852.0,128.5958,128.694,128.3011,128.5663,5852.0
2021-02-25 10:35:00,130.79,130.87,130.33,130.4,8998.0,128.4779,128.5565,128.026,128.0948,8998.0
2021-02-25 10:40:00,130.26,130.68,129.87,130.42,14528.0,127.9573,128.3698,127.5742,128.1144,14528.0
2021-02-25 10:45:00,130.33,130.33,129.87,129.99,7392.0,128.026,128.026,127.5742,127.692,7392.0
2021-02-25 10:50:00,129.86,130.23,129.38,130.04,6058.0,127.5643,127.9278,127.0928,127.7412,6058.0
2021-02-25 10:55:00,130.05,130.6,130.04,130.53,2910.0,127.751,128.2913,127.7412,128.2225,2910.0
2021-02-25 11:00:00,130.6,130.88,130.49,130.83,7980.0,128.2913,128.5663,128.1832,128.5172,7980.0
2021-02-25 11:05:00,130.84,131.37,130.82,131.28,11248.0,128.527,129.0477,128.5074,128.9592,11248.0
2021-02-25 11:10:00,131.28,131.34,130.94,131.19,4250.0,128.9592,129.0182,128.6253,128.8708,4250.0
2021-02-25 11:15:00,131.1,131.49,130.94,131.43,9303.0,128.7824,129.1655,128.6253,129.1066,9303.0
2021-02-25 11:20:00,131.5,131.7,130.78,130.91,5987.0,129.1754,129.3718,128.4681,128.5958,5987.0
2021-02-25 11:25:00,130.92,130.95,130.39,130.68,4593.0,128.6056,128.6351,128.085,128.3698,4593.0
2021-02-25 11:30:00,130.67,130.75,130.49,130.5,2868.0,128.36,128.4386,128.1832,128.193,2868.0
2021-02-25 11:35:00,130.25,130.38,129.92,130.06,6409.0,127.9475,128.0752,127.6233,127.7608,6409.0
2021-02-25 11:40:00,129.99,130.0,129.53,129.7,4267.0,127.692,127.7019,127.2402,127.4072,4267.0
2021-02-25 11:45:00,129.74,129.76,129.25,129.26,5579.0,127.4465,127.4661,126.9651,126.975,5579.0
2021-02-25 11:50:00,129.25,130.14,129.21,130.04,8645.0,126.9651,127.8394,126.9258,127.7412,8645.0
2021-02-25 11:55:00,129.94,129.94,129.26,129.31,9860.0,127.6429,127.6429,126.975,127.0241,9860.0
2021-02-25 12:00:00,129.33,129.33,128.57,128.81,10295.0,127.0437,127.0437,126.2971,126.5329,10295.0
2021-02-25 12:05:00,128.83,128.93,128.54,128.75,9224.0,126.5526,126.6508,126.2677,126.474,9224.0
2021-02-25 12:10:00,128.91,129.1,128.13,129.04,12763.0,126.6311,126.8178,125.8649,126.7588,12763.0
2021-02-25 12:15:00,128.96,129.15,128.58,128.58,4278.0,126.6803,126.8669,126.307,126.307,4278.0
2021-02-25 12:20:00,128.6,128.87,128.39,128.81,8759.0,126.3266,126.5918,126.1203,126.5329,8759.0
2021-02-25 12:25:00,128.67,128.67,128.01,128.02,7928.0,126.3954,126.3954,125.747,125.7569,7928.0
2021-02-25 12:30:00,128.06,128.16,127.53,127.66,14926.0,125.7962,125.8944,125.2755,125.4032,14926.0
2021-02-25 12:35:00,127.6,127.87,127.47,127.84,9181.0,125.3443,125.6095,125.2166,125.5801,9181.0
2021-02-25 12:40:00,127.89,127.89,127.34,127.48,8654.0,125.6292,125.6292,125.0889,125.2264,8654.0
2021-02-25 12:45:00,127.56,127.75,127.2,127.52,5165.0,125.305,125.4916,124.9514,125.2657,5165.0
2021-02-25 12:50:00,127.36,127.55,126.54,126.54,7302.0,125.1085,125.2952,124.303,124.303,7302.0
2021-02-25 12:55:00,126.51,126.8,125.86,126.37,12977.0,124.2736,124.5584,123.6351,124.136,12977.0
2021-02-25 13:00:00,126.14,126.75,125.93,126.31,15451.0,123.9101,124.5093,123.7038,124.0771,15451.0
2021-02-25 13:05:00,126.16,126.77,126.13,126.77,16203.0,123.9298,124.529,123.9003,124.529,16203.0
2021-02-25 13:10:00,126.96,127.28,126.43,127.28,5768.0,124.7156,125.03,124.195,125.03,5768.0
2021-02-25 13:15:00,127.25,127.56,127.08,127.55,9487.0,125.0005,125.305,124.8335,125.2952,9487.0
2021-02-25 13:20:00,127.68,128.21,127.59,128.02,8514.0,125.4229,125.9435,125.3345,125.7569,8514.0
2021-02-25 13:25:00,127.98,128.41,127.84,128.24,7406.0,125.7176,126.14,125.5801,125.973,7406.0
2021-02-25 13:30:00,128.25,128.25,127.58,127.71,9612.0,125.9828,125.9828,125.3247,125.4524,9612.0
2021-02-25 13:35:00,127.63,128.28,127.42,128.19,7579.0,125.3738,126.0123,125.1675,125.9239,7579.0
2021-02-25 13:40:00,128.11,128.33,127.85,128.29,13535.0,125.8453,126.0614,125.5899,126.0221,13535.0
2021-02-25 13:45:00,128.25,128.33,127.74,127.89,6260.0,125.9828,126.0614,125.4818,125.6292,6260.0
2021-02-25 13:50:00,127.81,127.81,127.04,127.05,4784.0,125.5506,125.5506,124.7942,124.804,4784.0
2021-02-25 13:55:00,127.14,127.57,127.13,127.48,5765.0,124.8924,125.3148,124.8826,125.2264,5765.0
2021-02-25 14:00:00,127.45,127.92,127.25,127.84,7735.0,125.1969,125.6586,125.0005,125.5801,7735.0
2021-02-25 14:05:00,127.92,128.61,127.92,128.26,8377.0,125.6586,126.3364,125.6586,125.9926,8377.0
2021-02-25 14:10:00,128.31,128.57,128.2,128.2,4313.0,126.0417,126.2971,125.9337,125.9337,4313.0
2021-02-25 14:15:00,128.31,128.87,128.31,128.87,6657.0,126.0417,126.5918,126.0417,126.5918,6657.0
2021-02-25 14:20:00,128.87,129.29,128.81,129.27,17489.0,126.5918,127.0044,126.5329,126.9848,17489.0
2021-02-25 14:25:00,129.24,129.27,128.85,129.22,7330.0,126.9553,126.9848,126.5722,126.9357,7330.0
2021-02-25 14:30:00,129.21,129.21,128.64,128.71,20104.0,126.9258,126.9258,126.3659,126.4347,20104.0
2021-02-25 14:35:00,128.68,128.71,128.29,128.29,9943.0,126.4052,126.4347,126.0221,126.0221,9943.0
2021-02-25 14:40:00,128.3,128.61,128.23,128.28,4097.0,126.0319,126.3364,125.9632,126.0123,4097.0
2021-02-25 14:45:00,128.27,128.36,127.97,128.06,3400.0,126.0025,126.0909,125.7078,125.7962,3400.0
2021-02-25 14:50:00,128.16,128.32,127.9,127.9,6950.0,125.8944,126.0516,125.639,125.639,6950.0
2021-02-25 14:55:00,127.9,128.06,127.71,127.85,7175.0,125.639,125.7962,125.4524,125.5899,7175.0
2021-02-25 15:00:00,127.87,127.97,127.35,127.43,7663.0,125.6095,125.7078,125.0987,125.1773,7663.0
2021-02-25 15:05:00,127.44,127.53,126.8,127.01,10686.0,125.1871,125.2755,124.5584,124.7647,10686.0
2021-02-25 15:10:00,126.94,127.33,126.64,126.8,9652.0,124.696,125.0791,124.4013,124.5584,9652.0
2021-02-25 15:15:00,126.71,126.93,126.36,126.57,8738.0,124.47,124.6861,124.1262,124.3325,8738.0
2021-02-25 15:20:00,126.64,126.77,126.15,126.26,7138.0,124.4013,124.529,123.9199,124.028,7138.0
2021-02-25 15:25:00,126.27,126.59,126.13,126.24,14270.0,124.0378,124.3522,123.9003,124.0083,14270.0
2021-02-25 15:30:00,126.19,126.61,125.78,125.78,11367.0,123.9592,124.3718,123.5565,123.5565,11367.0
2021-02-25 15:35:00,125.75,125.88,125.31,125.82,23389.0,123.527,123.6547,123.0948,123.5958,23389.0
2021-02-25 15:40:00,125.81,126.43,125.54,126.39,23925.0,123.5859,124.195,123.3207,124.1557,23925.0
2021-02-25 15:45:00,126.39,126.91,126.36,126.83,21400.0,124.1557,124.6665,124.1262,124.5879,21400.0
2021-02-25 15:50:00,126.87,126.89,126.18,126.32,50486.0,124.6272,124.6468,123.9494,124.0869,50486.0
2021-02-25 15:55:00,126.18,126.36,125.63,125.65,103342.0,123.9494,124.1262,123.4091,123.4288,103342.0
2021-02-26 09:30:00,126.95,127.58,126.5,127.43,40562.0,124.7058,125.3247,124.2637,125.1773,40562.0
2021-02-26 09:35:00,127.48,128.3,127.1,127.89,21592.0,125.2264,126.0319,124.8531,125.6292,21592.0
2021-02-26 09:40:00,127.76,128.3,127.33,127.82,10958.0,125.5015,126.0319,125.0791,125.5604,10958.0
2021-02-26 09:45:00,127.74,127.83,126.66,126.75,13460.0,125.4818,125.5702,124.4209,124.5093,13460.0
2021-02-26 09:50:00,126.88,126.9,125.75,125.87,14448.0,124.637,124.6567,123.527,123.6449,14448.0
2021-02-26 09:55:00,125.87,126.37,125.46,125.97,16918.0,123.6449,124.136,123.2421,123.7431,16918.0
2021-02-26 10:00:00,125.82,126.02,125.05,126.02,29410.0,123.5958,123.7922,122.8394,123.7922,29410.0
2021-02-26 10:05:00,125.94,126.09,124.7,124.84,32632.0,123.7136,123.861,122.4956,122.6331,32632.0
2021-02-26 10:10:00,124.75,125.42,124.31,125.3,22246.0,122.5447,123.2028,122.1125,123.085,22246.0
2021-02-26 10:15:00,125.29,125.41,124.63,125.1,20527.0,123.0751,123.193,122.4268,122.8885,20527.0
2021-02-26 10:20:00,125.2,125.25,124.66,124.9,18549.0,122.9867,123.0358,122.4563,122.692,18549.0
2021-02-26 10:25:00,124.83,125.62,124.21,124.32,23607.0,122.6233,123.3993,122.0142,122.1223,23607.0
2021-02-26 10:30:00,124.34,124.68,124.07,124.18,11710.0,122.1419,122.4759,121.8767,121.9848,11710.0
2021-02-26 10:35:00,124.24,125.5,124.03,125.45,19181.0,122.0437,123.2814,121.8374,123.2323,19181.0
2021-02-26 10:40:00,125.21,125.8,125.15,125.78,9600.0,122.9965,123.5761,122.9376,123.5565,9600.0
2021-02-26 10:45:00,125.94,126.82,125.81,126.76,30428.0,123.7136,124.5781,123.5859,124.5191,30428.0
2021-02-26 10:50:00,126.78,127.35,126.57,127.0,12633.0,124.5388,125.0987,124.3325,124.7549,12633.0
2021-02-26 10:55:00,126.92,126.94,126.57,126.61,9539.0,124.6763,124.696,124.3325,124.3718,9539.0
2021-02-26 11:00:00,126.82,127.28,126.57,127.27,8507.0,124.5781,125.03,124.3325,125.0201,8507.0
2021-02-26 11:05:00,127.28,127.71,127.21,127.51,7227.0,125.03,125.4524,124.9612,125.2559,7227.0
2021-02-26 11:10:00,127.63,127.7,127.06,127.09,9149.0,125.3738,125.4425,124.8138,124.8433,9149.0
2021-02-26 11:15:00,127.28,127.66,126.96,127.04,9844.0,125.03,125.4032,124.7156,124.7942,9844.0
2021-02-26 11:20:00,127.15,127.15,126.71,126.73,3800.0,124.9023,124.9023,124.47,124.4897,3800.0
2021-02-26 11:25:00,126.81,127.56,126.77,127.44,7113.0,124.5683,125.305,124.529,125.1871,7113.0
2021-02-26 11:30:00,127.63,128.72,127.63,128.72,6958.0,125.3738,126.4445,125.3738,126.4445,6958.0
2021-02-26 11:35:00,128.72,128.77,128.29,128.74,6794.0,126.4445,126.4936,126.0221,126.4641,6794.0
2021-02-26 11:40:00,128.81,128.89,128.56,128.67,5900.0,126.5329,126.6115,126.2873,126.3954,5900.0
2021-02-26 11:45:00,128.62,128.79,128.19,128.73,6304.0,126.3463,126.5133,125.9239,126.4543,6304.0
2021-02-26 11:50:00,128.64,128.69,128.2,128.37,7146.0,126.3659,126.415,125.9337,126.1007,7146.0
2021-02-26 11:55:00,128.19,128.73,128.19,128.73,2489.0,125.9239,126.4543,125.9239,126.4543,2489.0
2021-02-26 12:00:00,128.81,129.03,128.56,128.97,10821.0,126.5329,126.749,126.2873,126.6901,10821.0
2021-02-26 12:05:00,128.87,129.76,128.47,129.76,41836.0,126.5918,127.4661,126.1989,127.4661,41836.0
2021-02-26 12:10:00,129.71,129.79,129.34,129.58,6484.0,127.417,127.4956,127.0535,127.2893,6484.0
2021-02-26 12:15:00,129.57,129.86,129.41,129.63,7173.0,127.2795,127.5643,127.1223,127.3384,7173.0
2021-02-26 12:20:00,129.53,129.63,129.32,129.63,5358.0,127.2402,127.3384,127.0339,127.3384,5358.0
2021-02-26 12:25:00,129.7,129.78,129.18,129.28,12262.0,127.4072,127.4858,126.8964,126.9946,12262.0
2021-02-26 12:30:00,129.34,129.62,129.34,129.35,3288.0,127.0535,127.3286,127.0535,127.0634,3288.0
2021-02-26 12:35:00,129.3,129.56,129.1,129.1,6169.0,127.0142,127.2696,126.8178,126.8178,6169.0
2021-02-26 12:40:00,129.06,129.16,128.73,128.9,5225.0,126.7785,126.8767,126.4543,126.6213,5225.0
2021-02-26 12:45:00,128.79,129.24,128.72,129.07,5020.0,126.5133,126.9553,126.4445,126.7883,5020.0
2021-02-26 12:50:00,129.0,129.65,128.78,129.39,4857.0,126.7195,127.3581,126.5034,127.1027,4857.0
2021-02-26 12:55:00,129.3,129.33,128.55,128.63,4405.0,127.0142,127.0437,126.2775,126.3561,4405.0
2021-02-26 13:00:00,128.65,128.66,128.29,128.48,7038.0,126.3757,126.3856,126.0221,126.2087,7038.0
2021-02-26 13:05:00,128.4,129.33,128.32,129.33,7496.0,126.1302,127.0437,126.0516,127.0437,7496.0
2021-02-26 13:10:00,129.22,129.43,128.9,129.16,4509.0,126.9357,127.1419,126.6213,126.8767,4509.0
2021-02-26 13:15:00,129.1,129.41,128.98,129.29,4378.0,126.8178,127.1223,126.6999,127.0044,4378.0
2021-02-26 13:20:00,129.36,129.63,129.27,129.45,2214.0,127.0732,127.3384,126.9848,127.1616,2214.0
2021-02-26 13:25:00,129.58,129.68,129.38,129.38,4300.0,127.2893,127.3875,127.0928,127.0928,4300.0
2021-02-26 13:30:00,129.4,129.54,128.78,128.87,7588.0,127.1125,127.25,126.5034,126.5918,7588.0
2021-02-26 13:35:00,128.94,128.96,128.64,128.69,4071.0,126.6606,126.6803,126.3659,126.415,4071.0
2021-02-26 13:40:00,128.65,129.09,128.56,129.09,2750.0,126.3757,126.808,126.2873,126.808,2750.0
2021-02-26 13:45:00,129.08,129.36,128.47,128.8,6358.0,126.7981,127.0732,126.1989,126.5231,6358.0
2021-02-26 13:50:00,128.68,128.75,128.46,128.64,3930.0,126.4052,126.474,126.1891,126.3659,3930.0
2021-02-26 13:55:00,128.62,129.05,128.62,128.81,4526.0,126.3463,126.7687,126.3463,126.5329,4526.0
2021-02-26 14:00:00,128.86,129.25,128.61,128.61,8165.0,126.582,126.9651,126.3364,126.3364,8165.0
2021-02-26 14:05:00,128.56,128.67,128.31,128.54,9299.0,126.2873,126.3954,126.0417,126.2677,9299.0
2021-02-26 14:10:00,128.48,128.9,128.48,128.83,3763.0,126.2087,126.6213,126.2087,126.5526,3763.0
2021-02-26 14:15:00,128.76,128.99,128.25,128.25,4547.0,126.4838,126.7097,125.9828,125.9828,4547.0
2021-02-26 14:20:00,128.25,128.63,128.07,128.38,5560.0,125.9828,126.3561,125.806,126.1105,5560.0
2021-02-26 14:25:00,128.36,128.47,128.21,128.37,4106.0,126.0909,126.1989,125.9435,126.1007,4106.0
2021-02-26 14:30:00,128.41,128.92,128.28,128.91,3200.0,126.14,126.641,126.0123,126.6311,3200.0
2021-02-26 14:35:00,128.91,129.01,128.54,128.73,5845.0,126.6311,126.7294,126.2677,126.4543,5845.0
2021-02-26 14:40:00,128.58,128.63,128.08,128.2,4795.0,126.307,126.3561,125.8158,125.9337,4795.0
2021-02-26 14:45:00,128.34,129.23,128.33,129.23,5202.0,126.0712,126.9455,126.0614,126.9455,5202.0
2021-02-26 14:50:00,129.3,129.3,128.75,128.9,6571.0,127.0142,127.0142,126.474,126.6213,6571.0
2021-02-26 14:55:00,128.87,129.04,128.61,128.72,10521.0,126.5918,126.7588,126.3364,126.4445,10521.0
2021-02-26 15:00:00,128.76,129.03,128.69,128.95,7560.0,126.4838,126.749,126.415,126.6704,7560.0
2021-02-26 15:05:00,128.92,129.32,128.83,129.32,6442.0,126.641,127.0339,126.5526,127.0339,6442.0
2021-02-26 15:10:00,129.23,129.28,128.87,128.88,7797.0,126.9455,126.9946,126.5918,126.6017,7797.0
2021-02-26 15:15:00,128.91,129.19,128.81,129.06,6141.0,126.6311,126.9062,126.5329,126.7785,6141.0
2021-02-26 15:20:00,129.02,129.05,128.54,128.54,5899.0,126.7392,126.7687,126.2677,126.2677,5899.0
2021-02-26 15:25:00,128.52,128.52,128.15,128.23,8894.0,126.248,126.248,125.8846,125.9632,8894.0
2021-02-26 15:30:00,128.2,128.52,128.2,128.47,10118.0,125.9337,126.248,125.9337,126.1989,10118.0
2021-02-26 15:35:00,128.47,129.0,128.47,128.96,12981.0,126.1989,126.7195,126.1989,126.6803,12981.0
2021-02-26 15:40:00,128.9,129.52,128.76,129.31,10739.0,126.6213,127.2304,126.4838,127.0241,10739.0
2021-02-26 15:45:00,129.41,129.83,129.36,129.62,11724.0,127.1223,127.5349,127.0732,127.3286,11724.0
2021-02-26 15:50:00,129.25,129.5,128.81,128.92,36097.0,126.9651,127.2107,126.5329,126.641,36097.0
2021-02-26 15:55:00,128.96,129.04,128.46,128.46,91676.0,126.6803,126.7588,126.1891,126.1891,91676.0
2021-03-01 09:30:00,131.47,132.45,130.63,131.87,70460.0,129.1459,130.1086,128.3207,129.5388,70460.0
2021-03-01 09:35:00,131.79,132.24,130.66,130.68,20623.0,129.4602,129.9023,128.3502,128.3698,20623.0
2021-03-01 09:40:00,130.9,131.67,130.5,131.43,12446.0,128.586,129.3423,128.193,129.1066,12446.0
2021-03-01 09:45:00,131.38,132.07,130.82,131.08,21757.0,129.0575,129.7353,128.5074,128.7628,21757.0
2021-03-01 09:50:00,131.13,131.55,130.81,131.22,7928.0,128.8119,129.2245,128.4976,128.9003,7928.0
2021-03-01 09:55:00,131.19,131.78,131.12,131.78,12639.0,128.8708,129.4504,128.8021,129.4504,12639.0
2021-03-01 10:00:00,131.74,131.76,131.18,131.47,6559.0,129.4111,129.4308,128.861,129.1459,6559.0
2021-03-01 10:05:00,131.62,131.9,131.21,131.61,19297.0,129.2932,129.5683,128.8905,129.2834,19297.0
2021-03-01 10:10:00,131.72,131.73,130.79,131.08,8759.0,129.3915,129.4013,128.4779,128.7628,8759.0
2021-03-01 10:15:00,131.08,131.35,130.94,131.17,8943.0,128.7628,129.028,128.6253,128.8512,8943.0
2021-03-01 10:20:00,131.23,131.46,131.12,131.45,17063.0,128.9101,129.1361,128.8021,129.1262,17063.0
2021-03-01 10:25:00,131.45,131.5,131.17,131.17,6428.0,129.1262,129.1754,128.8512,128.8512,6428.0
2021-03-01 10:30:00,131.15,131.25,130.56,131.18,4168.0,128.8315,128.9298,128.252,128.861,4168.0
2021-03-01 10:35:00,131.12,131.35,131.05,131.26,3231.0,128.8021,129.028,128.7333,128.9396,3231.0
2021-03-01 10:40:00,131.37,131.58,131.26,131.44,5401.0,129.0477,129.2539,128.9396,129.1164,5401.0
2021-03-01 10:45:00,131.44,131.6,131.27,131.6,5320.0,129.1164,129.2736,128.9494,129.2736,5320.0
2021-03-01 10:50:00,131.53,131.67,131.37,131.57,8589.0,129.2048,129.3423,129.0477,129.2441,8589.0
2021-03-01 10:55:00,131.59,131.59,131.08,131.19,10190.0,129.2638,129.2638,128.7628,128.8708,10190.0
2021-03-01 11:00:00,131.19,131.33,131.0,131.24,8142.0,128.8708,129.0084,128.6842,128.9199,8142.0
2021-03-01 11:05:00,131.22,131.71,131.08,131.66,18276.0,128.9003,129.3816,128.7628,129.3325,18276.0
2021-03-01 11:10:00,131.63,131.87,131.46,131.81,7644.0,129.3031,129.5388,129.1361,129.4799,7644.0
2021-03-01 11:15:00,131.99,132.08,131.79,131.94,4552.0,129.6567,129.7451,129.4602,129.6076,4552.0
2021-03-01 11:20:00,131.97,132.09,131.88,131.91,8172.0,129.637,129.7549,129.5486,129.5781,8172.0
2021-03-01 11:25:00,131.91,132.0,131.62,131.71,3698.0,129.5781,129.6665,129.2932,129.3816,3698.0
2021-03-01 11:30:00,131.78,131.98,131.74,131.88,5821.0,129.4504,129.6469,129.4111,129.5486,5821.0
2021-03-01 11:35:00,131.92,132.56,131.88,132.34,8157.0,129.5879,130.2166,129.5486,130.0005,8157.0
2021-03-01 11:40:00,132.31,132.87,132.31,132.87,4890.0,129.971,130.5211,129.971,130.5211,4890.0
2021-03-01 11:45:00,132.72,132.98,132.62,132.9,4424.0,130.3738,130.6292,130.2756,130.5506,4424.0
2021-03-01 11:50:00,132.9,132.9,132.57,132.59,7077.0,130.5506,130.5506,130.2264,130.2461,7077.0
2021-03-01 11:55:00,132.47,132.6,132.24,132.24,6320.0,130.1282,130.2559,129.9023,129.9023,6320.0
2021-03-01 12:00:00,132.22,132.4,132.07,132.11,4482.0,129.8826,130.0594,129.7353,129.7746,4482.0
2021-03-01 12:05:00,132.05,132.47,131.99,132.37,13802.0,129.7156,130.1282,129.6567,130.03,13802.0
2021-03-01 12:10:00,132.19,132.43,132.17,132.35,2820.0,129.8532,130.0889,129.8335,130.0103,2820.0
2021-03-01 12:15:00,132.22,132.45,131.9,132.45,13175.0,129.8826,130.1086,129.5683,130.1086,13175.0
2021-03-01 12:20:00,132.57,132.78,132.53,132.78,6765.0,130.2264,130.4327,130.1871,130.4327,6765.0
2021-03-01 12:25:00,132.88,132.88,132.31,132.44,7415.0,130.531,130.531,129.971,130.0987,7415.0
2021-03-01 12:30:00,132.45,132.66,132.22,132.48,5924.0,130.1086,130.3148,129.8826,130.138,5924.0
2021-03-01 12:35:00,132.5,132.69,132.38,132.61,18231.0,130.1577,130.3443,130.0398,130.2657,18231.0
2021-03-01 12:40:00,132.61,132.77,132.61,132.7,3925.0,130.2657,130.4229,130.2657,130.3541,3925.0
2021-03-01 12:45:00,132.78,133.16,132.78,133.16,4732.0,130.4327,130.806,130.4327,130.806,4732.0
2021-03-01 12:50:00,133.17,133.23,133.03,133.11,2000.0,130.8158,130.8748,130.6783,130.7569,2000.0
2021-03-01 12:55:00,133.17,133.19,132.62,132.76,6441.0,130.8158,130.8355,130.2756,130.4131,6441.0
2021-03-01 13:00:00,132.98,132.98,132.59,132.59,3004.0,130.6292,130.6292,130.2461,130.2461,3004.0
2021-03-01 13:05:00,132.6,132.76,132.41,132.59,10369.0,130.2559,130.4131,130.0693,130.2461,10369.0
2021-03-01 13:10:00,132.63,132.75,132.28,132.39,8417.0,130.2854,130.4033,129.9416,130.0496,8417.0
2021-03-01 13:15:00,132.38,132.86,132.29,132.81,13003.0,130.0398,130.5113,129.9514,130.4622,13003.0
2021-03-01 13:20:00,132.84,133.25,132.8,133.1,11917.0,130.4917,130.8944,130.4524,130.7471,11917.0
2021-03-01 13:25:00,133.1,133.2,132.94,133.05,7813.0,130.7471,130.8453,130.5899,130.698,7813.0
2021-03-01 13:30:00,133.03,133.17,132.99,133.14,3458.0,130.6783,130.8158,130.639,130.7864,3458.0
2021-03-01 13:35:00,133.09,133.28,133.05,133.2,3948.0,130.7372,130.9239,130.698,130.8453,3948.0
2021-03-01 13:40:00,133.19,133.46,133.14,133.4,6578.0,130.8355,131.1007,130.7864,131.0418,6578.0
2021-03-01 13:45:00,133.37,133.37,132.97,133.29,9060.0,131.0123,131.0123,130.6194,130.9337,9060.0
2021-03-01 13:50:00,133.26,133.48,133.1,133.43,7606.0,130.9042,131.1204,130.7471,131.0712,7606.0
2021-03-01 13:55:00,133.38,133.38,133.03,133.03,4695.0,131.0221,131.0221,130.6783,130.6783,4695.0
2021-03-01 14:00:00,133.03,133.48,133.03,133.37,5869.0,130.6783,131.1204,130.6783,131.0123,5869.0
2021-03-01 14:05:00,133.41,133.67,133.35,133.61,8541.0,131.0516,131.307,130.9926,131.2481,8541.0
2021-03-01 14:10:00,133.64,133.77,133.6,133.73,4983.0,131.2775,131.4052,131.2382,131.3659,4983.0
2021-03-01 14:15:00,133.71,133.85,133.68,133.72,3673.0,131.3463,131.4838,131.3168,131.3561,3673.0
2021-03-01 14:20:00,133.66,133.81,133.65,133.8,3919.0,131.2972,131.4445,131.2873,131.4347,3919.0
2021-03-01 14:25:00,133.8,133.9,133.75,133.9,4999.0,131.4347,131.5329,131.3856,131.5329,4999.0
2021-03-01 14:30:00,133.93,133.97,133.77,133.84,11868.0,131.5624,131.6017,131.4052,131.474,11868.0
2021-03-01 14:35:00,133.88,133.9,133.56,133.63,6746.0,131.5133,131.5329,131.1989,131.2677,6746.0
2021-03-01 14:40:00,133.6,134.0,133.6,133.95,12553.0,131.2382,131.6312,131.2382,131.582,12553.0
2021-03-01 14:45:00,133.82,134.1,133.76,134.05,12000.0,131.4543,131.7294,131.3954,131.6803,12000.0
2021-03-01 14:50:00,133.98,134.31,133.98,134.25,7802.0,131.6115,131.9357,131.6115,131.8767,7802.0
2021-03-01 14:55:00,134.28,134.35,133.79,133.8,13303.0,131.9062,131.975,131.4249,131.4347,13303.0
2021-03-01 15:00:00,133.84,134.14,133.76,134.14,7742.0,131.474,131.7687,131.3954,131.7687,7742.0
2021-03-01 15:05:00,134.06,134.14,133.61,133.68,4780.0,131.6901,131.7687,131.2481,131.3168,4780.0
2021-03-01 15:10:00,133.78,133.78,133.48,133.49,9075.0,131.415,131.415,131.1204,131.1302,9075.0
2021-03-01 15:15:00,133.53,133.6,133.27,133.57,8865.0,131.1695,131.2382,130.9141,131.2088,8865.0
2021-03-01 15:20:00,133.62,133.68,133.54,133.61,6120.0,131.2579,131.3168,131.1793,131.2481,6120.0
2021-03-01 15:25:00,133.61,133.63,133.33,133.56,7265.0,131.2481,131.2677,130.973,131.1989,7265.0
2021-03-01 15:30:00,133.58,133.78,133.49,133.72,12412.0,131.2186,131.415,131.1302,131.3561,12412.0
2021-03-01 15:35:00,133.7,133.83,133.59,133.76,7213.0,131.3365,131.4642,131.2284,131.3954,7213.0
2021-03-01 15:40:00,133.77,133.97,133.67,133.76,11179.0,131.4052,131.6017,131.307,131.3954,11179.0
2021-03-01 15:45:00,133.81,133.94,133.61,133.72,10515.0,131.4445,131.5722,131.2481,131.3561,10515.0
2021-03-01 15:50:00,133.66,134.15,133.52,134.03,27391.0,131.2972,131.7785,131.1596,131.6606,27391.0
2021-03-01 15:55:00,134.0,134.1,133.56,134.0,62903.0,131.6312,131.7294,131.1989,131.6312,62903.0
2021-03-02 09:30:00,133.75,133.99,132.61,132.71,28793.0,131.3856,131.6213,130.2657,130.364,28793.0
2021-03-02 09:35:00,132.75,132.85,131.85,132.35,9524.0,130.4033,130.5015,129.5192,130.0103,9524.0
2021-03-02 09:40:00,132.26,132.46,131.2,132.02,15966.0,129.9219,130.1184,128.8807,129.6862,15966.0
2021-03-02 09:45:00,132.02,132.1,130.73,130.73,10817.0,129.6862,129.7647,128.419,128.419,10817.0
2021-03-02 09:50:00,131.0,132.04,130.83,132.03,26102.0,128.6842,129.7058,128.5172,129.696,26102.0
2021-03-02 09:55:00,132.1,132.78,132.05,132.54,10499.0,129.7647,130.4327,129.7156,130.197,10499.0
2021-03-02 10:00:00,132.52,132.76,132.01,132.27,6237.0,130.1773,130.4131,129.6763,129.9317,6237.0
2021-03-02 10:05:00,132.25,132.52,131.87,132.22,21277.0,129.9121,130.1773,129.5388,129.8826,21277.0
2021-03-02 10:10:00,132.26,132.64,131.04,131.21,27543.0,129.9219,130.2952,128.7235,128.8905,27543.0
2021-03-02 10:15:00,131.19,131.8,131.15,131.59,8611.0,128.8708,129.47,128.8315,129.2638,8611.0
2021-03-02 10:20:00,131.35,131.63,131.23,131.24,9996.0,129.028,129.3031,128.9101,128.9199,9996.0
2021-03-02 10:25:00,131.29,131.42,130.65,130.83,26774.0,128.9691,129.0968,128.3404,128.5172,26774.0
2021-03-02 10:30:00,130.8,130.89,130.66,130.78,14366.0,128.4877,128.5761,128.3502,128.4681,14366.0
2021-03-02 10:35:00,130.83,130.93,130.07,130.12,10813.0,128.5172,128.6154,127.7706,127.8197,10813.0
2021-03-02 10:40:00,130.18,130.18,129.67,130.04,19868.0,127.8787,127.8787,127.3777,127.7412,19868.0
2021-03-02 10:45:00,130.04,130.78,129.96,130.73,10180.0,127.7412,128.4681,127.6626,128.419,10180.0
2021-03-02 10:50:00,130.7,130.79,130.2,130.39,5995.0,128.3895,128.4779,127.8983,128.085,5995.0
2021-03-02 10:55:00,130.62,130.63,129.96,129.96,9643.0,128.3109,128.3207,127.6626,127.6626,9643.0
2021-03-02 11:00:00,129.92,130.13,129.47,130.11,12987.0,127.6233,127.8296,127.1812,127.8099,12987.0
2021-03-02 11:05:00,130.06,130.17,129.78,129.8,10743.0,127.7608,127.8689,127.4858,127.5054,10743.0
2021-03-02 11:10:00,129.86,129.86,129.38,129.78,8393.0,127.5643,127.5643,127.0928,127.4858,8393.0
2021-03-02 11:15:00,129.69,129.7,129.3,129.44,12717.0,127.3974,127.4072,127.0142,127.1518,12717.0
2021-03-02 11:20:00,129.5,129.58,129.13,129.22,8511.0,127.2107,127.2893,126.8473,126.9357,8511.0
2021-03-02 11:25:00,129.21,129.55,129.11,129.55,9052.0,126.9258,127.2598,126.8276,127.2598,9052.0
2021-03-02 11:30:00,129.54,129.62,129.03,129.25,22625.0,127.25,127.3286,126.749,126.9651,22625.0
2021-03-02 11:35:00,129.25,129.45,129.08,129.15,13899.0,126.9651,127.1616,126.7981,126.8669,13899.0
2021-03-02 11:40:00,129.0,129.07,128.7,128.9,12468.0,126.7195,126.7883,126.4249,126.6213,12468.0
2021-03-02 11:45:00,128.86,129.29,128.7,129.29,5641.0,126.582,127.0044,126.4249,127.0044,5641.0
2021-03-02 11:50:00,129.21,129.32,128.96,129.26,5326.0,126.9258,127.0339,126.6803,126.975,5326.0
2021-03-02 11:55:00,129.05,129.09,128.77,128.77,7675.0,126.7687,126.808,126.4936,126.4936,7675.0
2021-03-02 12:00:00,128.67,128.87,128.38,128.74,16917.0,126.3954,126.5918,126.1105,126.4641,16917.0
2021-03-02 12:05:00,128.82,129.14,128.59,128.59,9876.0,126.5427,126.8571,126.3168,126.3168,9876.0
2021-03-02 12:10:00,128.7,128.85,128.67,128.72,3095.0,126.4249,126.5722,126.3954,126.4445,3095.0
2021-03-02 12:15:00,128.77,129.23,128.77,129.1,5698.0,126.4936,126.9455,126.4936,126.8178,5698.0
2021-03-02 12:20:00,129.0,129.29,129.0,129.05,3580.0,126.7195,127.0044,126.7195,126.7687,3580.0
2021-03-02 12:25:00,129.05,129.08,128.83,129.01,7727.0,126.7687,126.7981,126.5526,126.7294,7727.0
2021-03-02 12:30:00,129.02,129.08,128.83,128.9,2845.0,126.7392,126.7981,126.5526,126.6213,2845.0
2021-03-02 12:35:00,128.9,129.59,128.9,129.5,6746.0,126.6213,127.2991,126.6213,127.2107,6746.0
2021-03-02 12:40:00,129.58,129.72,129.55,129.6,2882.0,127.2893,127.4268,127.2598,127.3089,2882.0
2021-03-02 12:45:00,129.56,129.64,129.33,129.33,9284.0,127.2696,127.3482,127.0437,127.0437,9284.0
2021-03-02 12:50:00,129.28,129.5,129.09,129.42,4580.0,126.9946,127.2107,126.808,127.1321,4580.0
2021-03-02 12:55:00,129.44,129.5,129.06,129.19,3700.0,127.1518,127.2107,126.7785,126.9062,3700.0
2021-03-02 13:00:00,129.19,129.48,129.12,129.44,6939.0,126.9062,127.1911,126.8374,127.1518,6939.0
2021-03-02 13:05:00,129.48,129.53,129.37,129.41,5611.0,127.1911,127.2402,127.083,127.1223,5611.0
2021-03-02 13:10:00,129.52,129.64,129.36,129.53,7327.0,127.2304,127.3482,127.0732,127.2402,7327.0
2021-03-02 13:15:00,129.56,129.56,129.16,129.25,6188.0,127.2696,127.2696,126.8767,126.9651,6188.0
2021-03-02 13:20:00,129.2,129.3,129.11,129.3,5497.0,126.916,127.0142,126.8276,127.0142,5497.0
2021-03-02 13:25:00,129.27,129.34,129.06,129.16,7298.0,126.9848,127.0535,126.7785,126.8767,7298.0
2021-03-02 13:30:00,129.25,129.45,129.25,129.33,2872.0,126.9651,127.1616,126.9651,127.0437,2872.0
2021-03-02 13:35:00,129.33,129.75,129.33,129.75,11173.0,127.0437,127.4563,127.0437,127.4563,11173.0
2021-03-02 13:40:00,129.78,129.82,129.48,129.58,8100.0,127.4858,127.5251,127.1911,127.2893,8100.0
2021-03-02 13:45:00,129.46,129.67,129.42,129.55,9273.0,127.1714,127.3777,127.1321,127.2598,9273.0
2021-03-02 13:50:00,129.62,129.63,129.26,129.33,8118.0,127.3286,127.3384,126.975,127.0437,8118.0
2021-03-02 13:55:00,129.34,129.64,129.16,129.16,18381.0,127.0535,127.3482,126.8767,126.8767,18381.0
2021-03-02 14:00:00,129.22,129.52,129.22,129.37,4500.0,126.9357,127.2304,126.9357,127.083,4500.0
2021-03-02 14:05:00,129.31,129.35,129.06,129.09,3100.0,127.0241,127.0634,126.7785,126.808,3100.0
2021-03-02 14:10:00,129.09,129.24,128.77,128.77,5948.0,126.808,126.9553,126.4936,126.4936,5948.0
2021-03-02 14:15:00,128.73,128.83,128.67,128.77,2928.0,126.4543,126.5526,126.3954,126.4936,2928.0
2021-03-02 14:20:00,128.75,129.0,128.7,128.97,5815.0,126.474,126.7195,126.4249,126.6901,5815.0
2021-03-02 14:25:00,128.78,128.81,128.5,128.61,3832.0,126.5034,126.5329,126.2284,126.3364,3832.0
2021-03-02 14:30:00,128.63,128.72,128.45,128.68,3319.0,126.3561,126.4445,126.1793,126.4052,3319.0
2021-03-02 14:35:00,128.68,128.69,128.5,128.62,6427.0,126.4052,126.415,126.2284,126.3463,6427.0
2021-03-02 14:40:00,128.75,128.78,128.48,128.58,4110.0,126.474,126.5034,126.2087,126.307,4110.0
2021-03-02 14:45:00,128.6,128.9,128.48,128.71,3442.0,126.3266,126.6213,126.2087,126.4347,3442.0
2021-03-02 14:50:00,128.67,128.97,128.59,128.9,3521.0,126.3954,126.6901,126.3168,126.6213,3521.0
2021-03-02 14:55:00,128.87,129.0,128.69,128.79,7751.0,126.5918,126.7195,126.415,126.5133,7751.0
2021-03-02 15:00:00,128.75,129.08,128.71,128.83,5041.0,126.474,126.7981,126.4347,126.5526,5041.0
2021-03-02 15:05:00,128.77,129.02,128.77,128.86,4304.0,126.4936,126.7392,126.4936,126.582,4304.0
2021-03-02 15:10:00,129.0,129.13,128.64,128.74,5716.0,126.7195,126.8473,126.3659,126.4641,5716.0
2021-03-02 15:15:00,128.77,128.77,128.16,128.16,9682.0,126.4936,126.4936,125.8944,125.8944,9682.0
2021-03-02 15:20:00,128.09,128.32,127.95,128.08,10857.0,125.8256,126.0516,125.6881,125.8158,10857.0
2021-03-02 15:25:00,128.09,128.23,127.96,127.96,9836.0,125.8256,125.9632,125.6979,125.6979,9836.0
2021-03-02 15:30:00,127.96,128.69,127.81,128.46,9809.0,125.6979,126.415,125.5506,126.1891,9809.0
2021-03-02 15:35:00,128.44,128.49,128.0,128.0,8402.0,126.1694,126.2186,125.7372,125.7372,8402.0
2021-03-02 15:40:00,128.0,128.09,127.78,127.89,13157.0,125.7372,125.8256,125.5211,125.6292,13157.0
2021-03-02 15:45:00,127.93,128.23,127.66,127.81,15390.0,125.6685,125.9632,125.4032,125.5506,15390.0
2021-03-02 15:50:00,127.93,127.97,126.98,127.19,66336.0,125.6685,125.7078,124.7353,124.9415,66336.0
2021-03-02 15:55:00,127.19,127.46,126.74,126.79,111458.0,124.9415,125.2068,124.4995,124.5486,111458.0
2021-03-03 09:30:00,126.79,128.67,126.62,128.07,40735.0,124.5486,126.3954,124.3816,125.806,40735.0
2021-03-03 09:35:00,127.65,127.92,126.69,127.25,11240.0,125.3934,125.6586,124.4504,125.0005,11240.0
2021-03-03 09:40:00,127.39,127.75,126.87,127.26,10248.0,125.138,125.4916,124.6272,125.0103,10248.0
2021-03-03 09:45:00,127.01,127.31,126.57,127.03,15430.0,124.7647,125.0594,124.3325,124.7844,15430.0
2021-03-03 09:50:00,127.21,127.64,127.04,127.09,12661.0,124.9612,125.3836,124.7942,124.8433,12661.0
2021-03-03 09:55:00,126.97,127.04,126.18,126.48,17741.0,124.7254,124.7942,123.9494,124.2441,17741.0
2021-03-03 10:00:00,126.33,126.65,126.04,126.3,11334.0,124.0967,124.4111,123.8119,124.0673,11334.0
2021-03-03 10:05:00,126.23,126.48,125.96,126.28,15771.0,123.9985,124.2441,123.7333,124.0476,15771.0
2021-03-03 10:10:00,126.26,126.36,125.0,125.07,18001.0,124.028,124.1262,122.7903,122.859,18001.0
2021-03-03 10:15:00,125.11,125.35,124.72,124.76,20174.0,122.8983,123.1341,122.5152,122.5545,20174.0
2021-03-03 10:20:00,124.75,125.07,124.43,124.73,17442.0,122.5447,122.859,122.2303,122.525,17442.0
2021-03-03 10:25:00,124.77,125.45,124.33,124.5,46249.0,122.5643,123.2323,122.1321,122.2991,46249.0
2021-03-03 10:30:00,124.39,125.28,124.28,125.09,21613.0,122.191,123.0653,122.083,122.8787,21613.0
2021-03-03 10:35:00,125.12,125.15,124.8,125.04,8401.0,122.9081,122.9376,122.5938,122.8296,8401.0
2021-03-03 10:40:00,125.04,125.04,124.52,124.52,5829.0,122.8296,122.8296,122.3187,122.3187,5829.0
2021-03-03 10:45:00,124.65,125.64,124.58,125.27,12434.0,122.4464,123.4189,122.3777,123.0555,12434.0
2021-03-03 10:50:00,125.17,125.41,124.94,125.09,9130.0,122.9573,123.193,122.7313,122.8787,9130.0
2021-03-03 10:55:00,125.03,125.68,124.75,125.41,10150.0,122.8197,123.4582,122.5447,123.193,10150.0
2021-03-03 11:00:00,125.41,125.78,125.38,125.6,21646.0,123.193,123.5565,123.1635,123.3797,21646.0
2021-03-03 11:05:00,125.67,125.95,125.62,125.78,13874.0,123.4484,123.7235,123.3993,123.5565,13874.0
2021-03-03 11:10:00,125.8,125.87,125.56,125.6,26762.0,123.5761,123.6449,123.3404,123.3797,26762.0
2021-03-03 11:15:00,125.6,125.8,125.27,125.73,13980.0,123.3797,123.5761,123.0555,123.5074,13980.0
2021-03-03 11:20:00,125.74,125.83,125.57,125.7,15355.0,123.5172,123.6056,123.3502,123.4779,15355.0
2021-03-03 11:25:00,125.65,126.05,125.63,125.98,23604.0,123.4288,123.8217,123.4091,123.7529,23604.0
2021-03-03 11:30:00,125.94,126.06,125.7,125.79,21886.0,123.7136,123.8315,123.4779,123.5663,21886.0
2021-03-03 11:35:00,125.78,125.81,125.27,125.66,18635.0,123.5565,123.5859,123.0555,123.4386,18635.0
2021-03-03 11:40:00,125.65,125.81,125.3,125.3,4805.0,123.4288,123.5859,123.085,123.085,4805.0
2021-03-03 11:45:00,125.28,125.49,124.91,125.13,12686.0,123.0653,123.2716,122.7019,122.918,12686.0
2021-03-03 11:50:00,125.26,125.73,125.26,125.46,6494.0,123.0457,123.5074,123.0457,123.2421,6494.0
2021-03-03 11:55:00,125.46,125.77,125.15,125.18,9862.0,123.2421,123.5466,122.9376,122.9671,9862.0
2021-03-03 12:00:00,125.24,125.26,124.99,125.11,11428.0,123.026,123.0457,122.7804,122.8983,11428.0
2021-03-03 12:05:00,125.12,125.14,124.88,124.96,5155.0,122.9081,122.9278,122.6724,122.751,5155.0
2021-03-03 12:10:00,124.98,125.13,124.74,125.09,7552.0,122.7706,122.918,122.5349,122.8787,7552.0
2021-03-03 12:15:00,125.06,125.09,124.87,124.92,4751.0,122.8492,122.8787,122.6626,122.7117,4751.0
2021-03-03 12:20:00,124.83,124.92,124.76,124.76,6585.0,122.6233,122.7117,122.5545,122.5545,6585.0
2021-03-03 12:25:00,124.77,124.77,124.64,124.69,4573.0,122.5643,122.5643,122.4366,122.4857,4573.0
2021-03-03 12:30:00,124.7,124.79,124.25,124.26,9835.0,122.4956,122.584,122.0535,122.0633,9835.0
2021-03-03 12:35:00,124.26,124.39,124.07,124.07,9509.0,122.0633,122.191,121.8767,121.8767,9509.0
2021-03-03 12:40:00,124.08,124.48,123.73,124.17,10995.0,121.8865,122.2795,121.5427,121.9749,10995.0
2021-03-03 12:45:00,124.18,124.51,124.12,124.39,4377.0,121.9848,122.3089,121.9258,122.191,4377.0
2021-03-03 12:50:00,124.48,124.63,124.24,124.24,4822.0,122.2795,122.4268,122.0437,122.0437,4822.0
2021-03-03 12:55:00,124.2,124.26,123.95,123.96,6337.0,122.0044,122.0633,121.7588,121.7686,6337.0
2021-03-03 13:00:00,124.01,124.4,123.95,124.19,17133.0,121.8178,122.2009,121.7588,121.9946,17133.0
2021-03-03 13:05:00,124.3,124.34,124.0,124.04,4517.0,122.1026,122.1419,121.8079,121.8472,4517.0
2021-03-03 13:10:00,124.04,124.57,124.0,124.16,18848.0,121.8472,122.3679,121.8079,121.9651,18848.0
2021-03-03 13:15:00,124.16,125.02,124.15,124.98,5596.0,121.9651,122.8099,121.9553,122.7706,5596.0
2021-03-03 13:20:00,124.96,125.02,124.72,124.75,5100.0,122.751,122.8099,122.5152,122.5447,5100.0
2021-03-03 13:25:00,124.8,125.02,124.64,124.83,6662.0,122.5938,122.8099,122.4366,122.6233,6662.0
2021-03-03 13:30:00,124.69,124.7,124.38,124.53,7527.0,122.4857,122.4956,122.1812,122.3286,7527.0
2021-03-03 13:35:00,124.42,124.73,124.42,124.55,3278.0,122.2205,122.525,122.2205,122.3482,3278.0
2021-03-03 13:40:00,124.47,124.49,124.04,124.04,5643.0,122.2696,122.2893,121.8472,121.8472,5643.0
2021-03-03 13:45:00,124.06,124.15,123.69,123.83,10539.0,121.8669,121.9553,121.5034,121.6409,10539.0
2021-03-03 13:50:00,123.73,123.86,123.43,123.43,6600.0,121.5427,121.6704,121.248,121.248,6600.0
2021-03-03 13:55:00,123.48,123.52,123.12,123.27,9771.0,121.2971,121.3364,120.9435,121.0908,9771.0
2021-03-03 14:00:00,123.28,123.32,122.78,122.82,14156.0,121.1007,121.14,120.6095,120.6488,14156.0
2021-03-03 14:05:00,122.91,123.03,122.73,122.86,15341.0,120.7372,120.8551,120.5604,120.6881,15341.0
2021-03-03 14:10:00,122.86,122.96,122.63,122.85,9677.0,120.6881,120.7863,120.4622,120.6783,9677.0
2021-03-03 14:15:00,122.86,122.86,122.41,122.47,11990.0,120.6881,120.6881,120.246,120.305,11990.0
2021-03-03 14:20:00,122.61,122.66,122.12,122.32,8175.0,120.4425,120.4916,119.9612,120.1576,8175.0
2021-03-03 14:25:00,122.22,122.41,121.95,122.08,11673.0,120.0594,120.246,119.7942,119.9219,11673.0
2021-03-03 14:30:00,122.1,122.18,121.67,121.69,9476.0,119.9415,120.0201,119.5191,119.5388,9476.0
2021-03-03 14:35:00,121.59,122.78,121.59,122.57,15601.0,119.4405,120.6095,119.4405,120.4032,15601.0
2021-03-03 14:40:00,122.57,122.71,122.48,122.58,9529.0,120.4032,120.5407,120.3148,120.413,9529.0
2021-03-03 14:45:00,122.65,122.65,121.96,122.06,52122.0,120.4818,120.4818,119.804,119.9022,52122.0
2021-03-03 14:50:00,122.15,123.24,122.15,123.03,16268.0,119.9906,121.0614,119.9906,120.8551,16268.0
2021-03-03 14:55:00,122.99,123.22,122.84,123.12,17752.0,120.8158,121.0417,120.6684,120.9435,17752.0
2021-03-03 15:00:00,123.19,123.44,122.9,123.12,12015.0,121.0123,121.2578,120.7274,120.9435,12015.0
2021-03-03 15:05:00,123.13,123.24,122.56,122.59,10376.0,120.9533,121.0614,120.3934,120.4229,10376.0
2021-03-03 15:10:00,122.64,123.18,122.64,122.79,14632.0,120.472,121.0024,120.472,120.6193,14632.0
2021-03-03 15:15:00,122.85,122.98,122.57,122.88,18946.0,120.6783,120.806,120.4032,120.7077,18946.0
2021-03-03 15:20:00,122.93,122.93,122.31,122.31,10674.0,120.7569,120.7569,120.1478,120.1478,10674.0
2021-03-03 15:25:00,122.39,122.58,122.23,122.45,19216.0,120.2264,120.413,120.0692,120.2853,19216.0
2021-03-03 15:30:00,122.47,122.65,122.22,122.65,16313.0,120.305,120.4818,120.0594,120.4818,16313.0
2021-03-03 15:35:00,122.6,122.75,122.53,122.57,17236.0,120.4327,120.58,120.3639,120.4032,17236.0
2021-03-03 15:40:00,122.58,122.82,122.39,122.68,20563.0,120.413,120.6488,120.2264,120.5113,20563.0
2021-03-03 15:45:00,122.64,122.93,122.56,122.69,29184.0,120.472,120.7569,120.3934,120.5211,29184.0
2021-03-03 15:50:00,122.65,122.65,121.69,121.82,54556.0,120.4818,120.4818,119.5388,119.6665,54556.0
2021-03-03 15:55:00,121.74,122.06,121.46,121.66,90207.0,119.5879,119.9022,119.3128,119.5093,90207.0
2021-03-04 09:30:00,121.0,121.31,119.68,121.31,56680.0,118.861,119.1655,117.5643,119.1655,56680.0
2021-03-04 09:35:00,121.36,121.45,120.54,120.82,18936.0,119.2146,119.303,118.4091,118.6842,18936.0
2021-03-04 09:40:00,120.79,120.79,119.61,119.62,14453.0,118.6547,118.6547,117.4955,117.5054,14453.0
2021-03-04 09:45:00,119.59,119.61,117.74,117.74,58248.0,117.4759,117.4955,115.6586,115.6586,58248.0
2021-03-04 09:50:00,117.64,118.2,117.36,117.67,45297.0,115.5604,116.1105,115.2853,115.5898,45297.0
2021-03-04 09:55:00,117.61,117.62,116.4,116.58,39198.0,115.5309,115.5407,114.3423,114.5191,39198.0
2021-03-04 10:00:00,116.43,117.21,115.79,116.05,55081.0,114.3718,115.138,113.7431,113.9985,55081.0
2021-03-04 10:05:00,116.14,116.19,115.49,115.62,25027.0,114.0869,114.136,113.4484,113.5761,25027.0
2021-03-04 10:10:00,115.51,115.82,115.1,115.74,33616.0,113.468,113.7725,113.0653,113.694,33616.0
2021-03-04 10:15:00,115.83,116.07,115.33,115.35,26733.0,113.7824,114.0181,113.2912,113.3109,26733.0
2021-03-04 10:20:00,115.25,116.1,115.16,115.91,27766.0,113.2126,114.0476,113.1242,113.861,27766.0
2021-03-04 10:25:00,115.82,115.85,115.15,115.7,23230.0,113.7725,113.802,113.1144,113.6547,23230.0
2021-03-04 10:30:00,115.64,116.13,115.41,116.01,17655.0,113.5957,114.0771,113.3698,113.9592,17655.0
2021-03-04 10:35:00,115.99,117.12,115.92,117.11,50278.0,113.9395,115.0496,113.8708,115.0397,50278.0
2021-03-04 10:40:00,117.13,117.72,116.65,117.72,30963.0,115.0594,115.639,114.5879,115.639,30963.0
2021-03-04 10:45:00,117.57,118.43,117.56,118.36,38577.0,115.4916,116.3364,115.4818,116.2676,38577.0
2021-03-04 10:50:00,118.33,118.84,117.34,117.34,39948.0,116.2382,116.7392,115.2657,115.2657,39948.0
2021-03-04 10:55:00,117.31,118.33,117.21,118.22,24795.0,115.2362,116.2382,115.138,116.1301,24795.0
2021-03-04 11:00:00,118.21,118.85,118.07,118.47,37750.0,116.1203,116.749,115.9828,116.3757,37750.0
2021-03-04 11:05:00,118.54,118.54,117.83,117.9,17064.0,116.4445,116.4445,115.747,115.8158,17064.0
2021-03-04 11:10:00,118.02,118.17,116.95,116.95,13735.0,115.9337,116.081,114.8826,114.8826,13735.0
2021-03-04 11:15:00,116.87,117.39,116.53,117.25,14781.0,114.804,115.3148,114.47,115.1773,14781.0
2021-03-04 11:20:00,117.37,117.48,117.06,117.48,14219.0,115.2951,115.4032,114.9906,115.4032,14219.0
2021-03-04 11:25:00,117.48,117.49,116.87,117.13,17632.0,115.4032,115.413,114.804,115.0594,17632.0
2021-03-04 11:30:00,117.19,117.55,116.87,116.93,16146.0,115.1183,115.472,114.804,114.8629,16146.0
2021-03-04 11:35:00,116.92,117.56,116.92,117.55,10266.0,114.8531,115.4818,114.8531,115.472,10266.0
2021-03-04 11:40:00,117.43,118.34,117.43,118.18,15909.0,115.3541,116.248,115.3541,116.0908,15909.0
2021-03-04 11:45:00,118.11,118.34,117.94,118.2,12012.0,116.0221,116.248,115.8551,116.1105,12012.0
2021-03-04 11:50:00,118.25,118.5,118.09,118.09,20751.0,116.1596,116.4052,116.0024,116.0024,20751.0
2021-03-04 11:55:00,118.09,118.09,117.77,117.78,8460.0,116.0024,116.0024,115.6881,115.6979,8460.0
2021-03-04 12:00:00,117.84,118.36,117.58,118.16,20864.0,115.7568,116.2676,115.5014,116.0712,20864.0
2021-03-04 12:05:00,118.05,118.46,117.91,118.18,9332.0,115.9631,116.3659,115.8256,116.0908,9332.0
2021-03-04 12:10:00,118.13,118.28,117.0,117.01,19546.0,116.0417,116.1891,114.9317,114.9415,19546.0
2021-03-04 12:15:00,116.96,118.06,116.89,117.63,11587.0,114.8924,115.9729,114.8236,115.5505,11587.0
2021-03-04 12:20:00,117.67,117.9,116.77,116.84,19426.0,115.5898,115.8158,114.7057,114.7745,19426.0
2021-03-04 12:25:00,116.86,116.89,116.34,116.68,15692.0,114.7942,114.8236,114.2834,114.6173,15692.0
2021-03-04 12:30:00,116.6,116.72,115.43,115.75,31934.0,114.5388,114.6566,113.3894,113.7038,31934.0
2021-03-04 12:35:00,115.68,116.41,115.51,116.41,20376.0,113.635,114.3521,113.468,114.3521,20376.0
2021-03-04 12:40:00,116.49,116.58,116.23,116.41,23410.0,114.4307,114.5191,114.1753,114.3521,23410.0
2021-03-04 12:45:00,116.33,116.37,115.9,116.08,19316.0,114.2735,114.3128,113.8511,114.0279,19316.0
2021-03-04 12:50:00,116.14,116.32,115.58,115.73,15991.0,114.0869,114.2637,113.5368,113.6841,15991.0
2021-03-04 12:55:00,115.61,115.7,115.16,115.45,19487.0,113.5663,113.6547,113.1242,113.4091,19487.0
2021-03-04 13:00:00,115.46,115.74,115.23,115.46,6393.0,113.4189,113.694,113.193,113.4189,6393.0
2021-03-04 13:05:00,115.38,115.4,114.32,114.55,17024.0,113.3403,113.36,112.2991,112.525,17024.0
2021-03-04 13:10:00,114.4,114.71,114.0,114.1,16181.0,112.3776,112.6822,111.9847,112.0829,16181.0
2021-03-04 13:15:00,114.06,114.44,113.85,114.31,15325.0,112.0437,112.4169,111.8374,112.2892,15325.0
2021-03-04 13:20:00,114.23,114.24,113.43,113.86,25950.0,112.2107,112.2205,111.4248,111.8472,25950.0
2021-03-04 13:25:00,113.74,114.0,113.15,114.0,19834.0,111.7293,111.9847,111.1497,111.9847,19834.0
2021-03-04 13:30:00,114.04,114.05,112.79,113.04,33713.0,112.024,112.0338,110.7961,111.0417,33713.0
2021-03-04 13:35:00,113.09,113.63,112.82,113.23,24271.0,111.0908,111.6213,110.8256,111.2283,24271.0
2021-03-04 13:40:00,113.05,113.15,112.5,112.76,25882.0,111.0515,111.1497,110.5112,110.7666,25882.0
2021-03-04 13:45:00,112.65,112.69,112.09,112.31,21532.0,110.6586,110.6979,110.1085,110.3246,21532.0
2021-03-04 13:50:00,112.24,112.27,111.48,112.15,37655.0,110.2558,110.2853,109.5093,110.1674,37655.0
2021-03-04 13:55:00,111.94,112.1,111.31,111.47,14770.0,109.9611,110.1183,109.3423,109.4994,14770.0
2021-03-04 14:00:00,111.44,112.07,111.38,111.87,18318.0,109.47,110.0888,109.411,109.8924,18318.0
2021-03-04 14:05:00,111.95,112.95,111.79,112.8,29821.0,109.971,110.9533,109.8138,110.8059,29821.0
2021-03-04 14:10:00,112.8,113.05,112.67,112.89,25692.0,110.8059,111.0515,110.6782,110.8943,25692.0
2021-03-04 14:15:00,112.81,112.99,112.4,112.86,24814.0,110.8158,110.9926,110.413,110.8649,24814.0
2021-03-04 14:20:00,112.98,113.78,112.97,113.67,13005.0,110.9827,111.7686,110.9729,111.6606,13005.0
2021-03-04 14:25:00,113.88,114.55,113.85,114.33,12607.0,111.8668,112.525,111.8374,112.3089,12607.0
2021-03-04 14:30:00,114.39,114.52,113.95,114.06,19601.0,112.3678,112.4955,111.9356,112.0437,19601.0
2021-03-04 14:35:00,114.06,114.4,113.91,114.24,20404.0,112.0437,112.3776,111.8963,112.2205,20404.0
2021-03-04 14:40:00,114.2,114.58,114.02,114.55,24569.0,112.1812,112.5545,112.0044,112.525,24569.0
2021-03-04 14:45:00,114.55,115.03,114.13,114.83,23477.0,112.525,112.9965,112.1124,112.8,23477.0
2021-03-04 14:50:00,114.9,114.99,114.0,114.35,17464.0,112.8688,112.9572,111.9847,112.3285,17464.0
2021-03-04 14:55:00,114.48,114.65,114.27,114.51,14330.0,112.4562,112.6232,112.2499,112.4857,14330.0
2021-03-04 15:00:00,114.62,114.79,114.03,114.04,12824.0,112.5938,112.7608,112.0142,112.024,12824.0
2021-03-04 15:05:00,114.12,114.35,113.94,114.03,29135.0,112.1026,112.3285,111.9258,112.0142,29135.0
2021-03-04 15:10:00,114.02,114.3,113.92,114.02,28873.0,112.0044,112.2794,111.9061,112.0044,28873.0
2021-03-04 15:15:00,114.06,114.28,113.9,114.06,29134.0,112.0437,112.2598,111.8865,112.0437,29134.0
2021-03-04 15:20:00,114.05,114.05,113.58,113.69,19415.0,112.0338,112.0338,111.5721,111.6802,19415.0
2021-03-04 15:25:00,113.64,114.5,113.63,114.38,29242.0,111.6311,112.4759,111.6213,112.358,29242.0
2021-03-04 15:30:00,114.37,115.2,114.24,115.09,35836.0,112.3482,113.1635,112.2205,113.0554,35836.0
2021-03-04 15:35:00,115.09,115.38,114.0,114.9,67221.0,113.0554,113.3403,111.9847,112.8688,67221.0
2021-03-04 15:40:00,114.93,115.54,114.8,115.15,26443.0,112.8983,113.4975,112.7706,113.1144,26443.0
2021-03-04 15:45:00,115.1,115.32,114.72,115.02,29447.0,113.0653,113.2814,112.692,112.9867,29447.0
2021-03-04 15:50:00,115.05,115.35,114.13,114.22,86966.0,113.0162,113.3109,112.1124,112.2008,86966.0
2021-03-04 15:55:00,114.12,114.22,113.65,113.96,168560.0,112.1026,112.2008,111.6409,111.9454,168560.0
2021-03-05 09:30:00,117.41,117.83,115.52,115.52,72713.0,115.3344,115.747,113.4778,113.4778,72713.0
2021-03-05 09:35:00,115.48,115.58,114.17,114.31,14792.0,113.4386,113.5368,112.1517,112.2892,14792.0
2021-03-05 09:40:00,114.33,114.91,113.61,114.34,15489.0,112.3089,112.8786,111.6016,112.3187,15489.0
2021-03-05 09:45:00,114.4,114.49,113.19,113.19,12754.0,112.3776,112.4661,111.189,111.189,12754.0
2021-03-05 09:50:00,113.08,113.67,112.38,112.67,51469.0,111.081,111.6606,110.3934,110.6782,51469.0
2021-03-05 09:55:00,112.7,112.91,111.56,112.46,40092.0,110.7077,110.914,109.5879,110.4719,40092.0
2021-03-05 10:00:00,112.45,112.45,111.21,111.46,53108.0,110.4621,110.4621,109.244,109.4896,53108.0
2021-03-05 10:05:00,111.39,112.53,111.39,111.78,18954.0,109.4209,110.5407,109.4209,109.804,18954.0
2021-03-05 10:10:00,111.77,112.21,110.52,110.8,21991.0,109.7941,110.2264,108.5662,108.8413,21991.0
2021-03-05 10:15:00,110.86,111.4,110.34,110.65,43404.0,108.9002,109.4307,108.3894,108.6939,43404.0
2021-03-05 10:20:00,110.64,110.87,109.68,109.81,51204.0,108.6841,108.91,107.7411,107.8688,51204.0
2021-03-05 10:25:00,109.86,111.07,109.78,109.92,27623.0,107.9179,109.1065,107.8393,107.9768,27623.0
2021-03-05 10:30:00,110.15,110.52,109.33,109.66,20882.0,108.2028,108.5662,107.3973,107.7214,20882.0
2021-03-05 10:35:00,109.62,110.25,109.04,109.3,28180.0,107.6821,108.301,107.1124,107.3678,28180.0
2021-03-05 10:40:00,109.24,109.9,109.07,109.54,17807.0,107.3089,107.9572,107.1419,107.6036,17807.0
2021-03-05 10:45:00,109.4,109.65,108.66,109.54,27435.0,107.466,107.7116,106.7391,107.6036,27435.0
2021-03-05 10:50:00,109.46,110.4,109.37,110.12,15565.0,107.525,108.4484,107.4366,108.1733,15565.0
2021-03-05 10:55:00,110.1,110.16,109.14,109.23,27552.0,108.1537,108.2126,107.2106,107.299,27552.0
2021-03-05 11:00:00,109.28,109.69,108.91,109.23,24647.0,107.3482,107.7509,106.9847,107.299,24647.0
2021-03-05 11:05:00,109.15,109.34,108.39,108.62,40974.0,107.2205,107.4071,106.4739,106.6998,40974.0
2021-03-05 11:10:00,108.5,108.98,107.46,107.52,39037.0,106.5819,107.0535,105.5603,105.6193,39037.0
2021-03-05 11:15:00,107.63,107.96,107.06,107.71,91296.0,105.7273,106.0515,105.1674,105.8059,91296.0
2021-03-05 11:20:00,107.75,107.9,106.62,106.74,64732.0,105.8452,105.9926,104.7352,104.8531,64732.0
2021-03-05 11:25:00,106.67,107.13,106.45,107.0,50988.0,104.7843,105.2362,104.5682,105.1085,50988.0
2021-03-05 11:30:00,106.95,108.21,106.95,107.86,43265.0,105.0593,106.2971,105.0593,105.9533,43265.0
2021-03-05 11:35:00,107.93,109.24,107.86,109.04,45341.0,106.022,107.3089,105.9533,107.1124,45341.0
2021-03-05 11:40:00,109.07,109.57,108.28,109.51,37724.0,107.1419,107.633,106.3658,107.5741,37724.0
2021-03-05 11:45:00,109.49,109.57,108.66,108.98,43722.0,107.5544,107.633,106.7391,107.0535,43722.0
2021-03-05 11:50:00,109.02,109.18,108.4,108.58,32970.0,107.0928,107.2499,106.4837,106.6605,32970.0
2021-03-05 11:55:00,108.58,109.66,108.48,109.66,20804.0,106.6605,107.7214,106.5623,107.7214,20804.0
2021-03-05 12:00:00,109.61,110.19,109.16,109.9,31118.0,107.6723,108.2421,107.2303,107.9572,31118.0
2021-03-05 12:05:00,110.03,110.11,109.39,109.58,52197.0,108.0849,108.1635,107.4562,107.6429,52197.0
2021-03-05 12:10:00,109.6,109.81,109.51,109.77,77759.0,107.6625,107.8688,107.5741,107.8295,77759.0
2021-03-05 12:15:00,109.76,110.57,109.7,110.57,28891.0,107.8197,108.6154,107.7607,108.6154,28891.0
2021-03-05 12:20:00,110.63,111.34,110.63,111.15,16227.0,108.6743,109.3717,108.6743,109.1851,16227.0
2021-03-05 12:25:00,111.17,111.62,110.63,111.45,32311.0,109.2047,109.6468,108.6743,109.4798,32311.0
2021-03-05 12:30:00,111.46,112.44,111.37,112.08,16670.0,109.4896,110.4523,109.4012,110.0987,16670.0
2021-03-05 12:35:00,111.98,112.15,111.46,112.1,13948.0,110.0004,110.1674,109.4896,110.1183,13948.0
2021-03-05 12:40:00,112.1,112.59,111.95,112.59,21551.0,110.1183,110.5996,109.971,110.5996,21551.0
2021-03-05 12:45:00,112.55,112.88,112.47,112.54,14963.0,110.5603,110.8845,110.4818,110.5505,14963.0
2021-03-05 12:50:00,112.48,113.0,112.24,112.58,8211.0,110.4916,111.0024,110.2558,110.5898,8211.0
2021-03-05 12:55:00,112.44,113.18,112.34,112.85,10603.0,110.4523,111.1792,110.3541,110.855,10603.0
2021-03-05 13:00:00,112.87,113.18,111.98,112.08,14490.0,110.8747,111.1792,110.0004,110.0987,14490.0
2021-03-05 13:05:00,112.06,112.77,111.97,112.57,19992.0,110.079,110.7765,109.9906,110.58,19992.0
2021-03-05 13:10:00,112.59,112.75,112.25,112.57,19198.0,110.5996,110.7568,110.2657,110.58,19198.0
2021-03-05 13:15:00,112.54,113.51,112.42,113.45,21079.0,110.5505,111.5034,110.4326,111.4444,21079.0
2021-03-05 13:20:00,113.46,113.53,112.7,113.46,16198.0,111.4543,111.523,110.7077,111.4543,16198.0
2021-03-05 13:25:00,113.48,113.95,113.34,113.95,12217.0,111.4739,111.9356,111.3364,111.9356,12217.0
2021-03-05 13:30:00,114.25,114.35,113.92,114.19,11211.0,112.2303,112.3285,111.9061,112.1714,11211.0
2021-03-05 13:35:00,114.3,114.67,114.05,114.49,10426.0,112.2794,112.6429,112.0338,112.4661,10426.0
2021-03-05 13:40:00,114.56,114.71,113.66,113.72,18340.0,112.5348,112.6822,111.6507,111.7097,18340.0
2021-03-05 13:45:00,113.76,113.82,113.5,113.54,33115.0,111.749,111.8079,111.4936,111.5328,33115.0
2021-03-05 13:50:00,113.56,113.57,112.66,112.71,36403.0,111.5525,111.5623,110.6684,110.7175,36403.0
2021-03-05 13:55:00,112.81,113.07,112.71,112.93,36680.0,110.8158,111.0712,110.7175,110.9336,36680.0
2021-03-05 14:00:00,112.93,113.34,112.65,112.72,27614.0,110.9336,111.3364,110.6586,110.7273,27614.0
2021-03-05 14:05:00,112.66,112.87,112.41,112.47,15107.0,110.6684,110.8747,110.4228,110.4818,15107.0
2021-03-05 14:10:00,112.41,112.69,112.41,112.68,13437.0,110.4228,110.6979,110.4228,110.6881,13437.0
2021-03-05 14:15:00,112.73,112.88,112.33,112.36,16747.0,110.7372,110.8845,110.3442,110.3737,16747.0
2021-03-05 14:20:00,112.38,112.95,112.17,112.95,14621.0,110.3934,110.9533,110.1871,110.9533,14621.0
2021-03-05 14:25:00,112.89,113.28,112.89,113.22,13264.0,110.8943,111.2774,110.8943,111.2185,13264.0
2021-03-05 14:30:00,113.22,114.03,113.21,113.98,16088.0,111.2185,112.0142,111.2087,111.9651,16088.0
2021-03-05 14:35:00,114.1,114.33,113.5,113.5,12656.0,112.0829,112.3089,111.4936,111.4936,12656.0
2021-03-05 14:40:00,113.54,113.72,112.8,113.15,19298.0,111.5328,111.7097,110.8059,111.1497,19298.0
2021-03-05 14:45:00,113.15,113.52,112.9,113.51,9887.0,111.1497,111.5132,110.9042,111.5034,9887.0
2021-03-05 14:50:00,113.48,113.59,113.34,113.55,16822.0,111.4739,111.582,111.3364,111.5427,16822.0
2021-03-05 14:55:00,113.54,114.07,113.49,114.03,10989.0,111.5328,112.0535,111.4837,112.0142,10989.0
2021-03-05 15:00:00,114.03,114.23,113.95,114.23,9797.0,112.0142,112.2107,111.9356,112.2107,9797.0
2021-03-05 15:05:00,114.15,114.19,113.74,114.01,9200.0,112.1321,112.1714,111.7293,111.9945,9200.0
2021-03-05 15:10:00,113.96,114.15,113.55,113.77,17059.0,111.9454,112.1321,111.5427,111.7588,17059.0
2021-03-05 15:15:00,113.84,114.42,113.83,114.07,14835.0,111.8275,112.3973,111.8177,112.0535,14835.0
2021-03-05 15:20:00,114.03,114.32,113.93,114.24,8424.0,112.0142,112.2991,111.916,112.2205,8424.0
2021-03-05 15:25:00,114.19,114.5,114.13,114.22,14208.0,112.1714,112.4759,112.1124,112.2008,14208.0
2021-03-05 15:30:00,114.27,114.34,113.84,114.12,25496.0,112.2499,112.3187,111.8275,112.1026,25496.0
2021-03-05 15:35:00,114.15,114.67,114.12,114.61,23171.0,112.1321,112.6429,112.1026,112.5839,23171.0
2021-03-05 15:40:00,114.68,114.68,114.22,114.39,21125.0,112.6527,112.6527,112.2008,112.3678,21125.0
2021-03-05 15:45:00,114.47,114.63,113.96,114.44,19947.0,112.4464,112.6036,111.9454,112.4169,19947.0
2021-03-05 15:50:00,114.5,114.52,114.07,114.28,40062.0,112.4759,112.4955,112.0535,112.2598,40062.0
2021-03-05 15:55:00,114.24,114.37,113.83,113.89,121305.0,112.2205,112.3482,111.8177,111.8767,121305.0
2021-03-08 09:30:00,113.0,113.0,110.58,110.69,44164.0,111.0024,111.0024,108.6252,108.7332,44164.0
2021-03-08 09:35:00,110.88,111.98,110.76,111.8,12511.0,108.9199,110.0004,108.802,109.8236,12511.0
2021-03-08 09:40:00,112.17,113.45,112.07,113.26,21623.0,110.1871,111.4444,110.0888,111.2578,21623.0
2021-03-08 09:45:00,113.17,113.66,112.52,112.52,12482.0,111.1694,111.6507,110.5309,110.5309,12482.0
2021-03-08 09:50:00,112.34,112.8,111.09,111.92,16908.0,110.3541,110.8059,109.1262,109.9415,16908.0
2021-03-08 09:55:00,112.2,112.94,111.55,111.85,17402.0,110.2165,110.9435,109.578,109.8727,17402.0
2021-03-08 10:00:00,111.97,112.15,110.8,111.37,15980.0,109.9906,110.1674,108.8413,109.4012,15980.0
2021-03-08 10:05:00,111.42,112.12,110.96,111.99,58324.0,109.4503,110.138,108.9985,110.0102,58324.0
2021-03-08 10:10:00,112.14,112.44,110.88,111.31,17021.0,110.1576,110.4523,108.9199,109.3423,17021.0
2021-03-08 10:15:00,111.34,111.48,110.78,111.17,27277.0,109.3717,109.5093,108.8216,109.2047,27277.0
2021-03-08 10:20:00,111.12,111.45,110.4,110.56,16518.0,109.1556,109.4798,108.4484,108.6055,16518.0
2021-03-08 10:25:00,110.64,111.42,110.56,111.3,11861.0,108.6841,109.4503,108.6055,109.3324,11861.0
2021-03-08 10:30:00,111.3,111.98,111.23,111.67,18082.0,109.3324,110.0004,109.2637,109.6959,18082.0
2021-03-08 10:35:00,111.73,111.95,111.22,111.44,18760.0,109.7548,109.971,109.2539,109.47,18760.0
2021-03-08 10:40:00,111.46,111.97,111.4,111.73,16622.0,109.4896,109.9906,109.4307,109.7548,16622.0
2021-03-08 10:45:00,111.77,112.4,111.57,111.63,24309.0,109.7941,110.413,109.5977,109.6566,24309.0
2021-03-08 10:50:00,111.68,111.86,111.18,111.5,30070.0,109.7057,109.8825,109.2146,109.5289,30070.0
2021-03-08 10:55:00,111.59,112.02,111.24,111.57,31091.0,109.6173,110.0397,109.2735,109.5977,31091.0
2021-03-08 11:00:00,111.71,112.26,111.69,111.73,12469.0,109.7352,110.2755,109.7156,109.7548,12469.0
2021-03-08 11:05:00,111.63,111.94,111.21,111.4,16160.0,109.6566,109.9611,109.244,109.4307,16160.0
2021-03-08 11:10:00,111.38,111.43,110.89,111.05,19994.0,109.411,109.4601,108.9297,109.0869,19994.0
2021-03-08 11:15:00,111.01,111.31,110.74,111.15,13886.0,109.0476,109.3423,108.7823,109.1851,13886.0
2021-03-08 11:20:00,111.27,111.6,110.82,110.82,20177.0,109.303,109.6271,108.8609,108.8609,20177.0
2021-03-08 11:25:00,110.73,110.85,110.23,110.34,50141.0,108.7725,108.8904,108.2814,108.3894,50141.0
2021-03-08 11:30:00,110.33,110.36,109.69,109.93,33300.0,108.3796,108.4091,107.7509,107.9867,33300.0
2021-03-08 11:35:00,109.97,110.04,109.54,109.7,24101.0,108.026,108.0947,107.6036,107.7607,24101.0
2021-03-08 11:40:00,109.75,109.94,108.84,108.84,24143.0,107.8098,107.9965,106.9159,106.9159,24143.0
2021-03-08 11:45:00,108.94,109.11,108.61,109.01,29824.0,107.0142,107.1812,106.69,107.0829,29824.0
2021-03-08 11:50:00,108.92,108.95,108.41,108.46,20590.0,106.9945,107.024,106.4935,106.5427,20590.0
2021-03-08 11:55:00,108.47,109.12,108.37,108.57,23650.0,106.5525,107.191,106.4542,106.6507,23650.0
2021-03-08 12:00:00,108.53,109.01,108.49,108.88,26447.0,106.6114,107.0829,106.5721,106.9552,26447.0
2021-03-08 12:05:00,108.88,109.44,108.77,109.43,16853.0,106.9552,107.5053,106.8472,107.4955,16853.0
2021-03-08 12:10:00,109.4,109.54,108.85,108.94,8652.0,107.466,107.6036,106.9258,107.0142,8652.0
2021-03-08 12:15:00,109.06,109.42,108.74,109.12,10282.0,107.132,107.4857,106.8177,107.191,10282.0
2021-03-08 12:20:00,109.26,110.22,109.22,110.05,8347.0,107.3285,108.2715,107.2892,108.1045,8347.0
2021-03-08 12:25:00,110.09,110.15,109.88,110.0,10502.0,108.1438,108.2028,107.9375,108.0554,10502.0
2021-03-08 12:30:00,109.97,110.24,109.9,110.1,55593.0,108.026,108.2912,107.9572,108.1537,55593.0
2021-03-08 12:35:00,110.13,110.14,109.63,109.69,11270.0,108.1831,108.193,107.692,107.7509,11270.0
2021-03-08 12:40:00,109.67,109.78,109.32,109.37,14608.0,107.7313,107.8393,107.3874,107.4366,14608.0
2021-03-08 12:45:00,109.4,109.62,109.35,109.58,8709.0,107.466,107.6821,107.4169,107.6429,8709.0
2021-03-08 12:50:00,109.58,109.98,109.23,109.38,9052.0,107.6429,108.0358,107.299,107.4464,9052.0
2021-03-08 12:55:00,109.21,109.24,108.61,108.62,7077.0,107.2794,107.3089,106.69,106.6998,7077.0
2021-03-08 13:00:00,108.66,109.01,108.66,108.77,14183.0,106.7391,107.0829,106.7391,106.8472,14183.0
2021-03-08 13:05:00,108.8,108.89,108.49,108.53,15565.0,106.8766,106.9651,106.5721,106.6114,15565.0
2021-03-08 13:10:00,108.52,108.57,108.23,108.27,19082.0,106.6016,106.6507,106.3167,106.356,19082.0
2021-03-08 13:15:00,108.32,108.54,108.03,108.03,30453.0,106.4051,106.6212,106.1203,106.1203,30453.0
2021-03-08 13:20:00,108.08,108.41,108.05,108.24,11109.0,106.1694,106.4935,106.1399,106.3265,11109.0
2021-03-08 13:25:00,108.25,108.83,108.09,108.58,17282.0,106.3364,106.9061,106.1792,106.6605,17282.0
2021-03-08 13:30:00,108.62,108.68,108.29,108.33,14848.0,106.6998,106.7588,106.3757,106.415,14848.0
2021-03-08 13:35:00,108.28,108.64,108.22,108.36,31693.0,106.3658,106.7195,106.3069,106.4444,31693.0
2021-03-08 13:40:00,108.31,108.32,107.66,107.66,12241.0,106.3953,106.4051,105.7568,105.7568,12241.0
2021-03-08 13:45:00,107.61,107.61,107.16,107.36,17309.0,105.7077,105.7077,105.2656,105.4621,17309.0
2021-03-08 13:50:00,107.35,107.36,106.97,107.25,16942.0,105.4523,105.4621,105.079,105.354,16942.0
2021-03-08 13:55:00,107.32,107.32,106.49,106.75,29331.0,105.4228,105.4228,104.6075,104.8629,29331.0
2021-03-08 14:00:00,106.7,106.85,106.28,106.34,33674.0,104.8138,104.9611,104.4012,104.4601,33674.0
2021-03-08 14:05:00,106.29,106.95,106.13,106.19,66770.0,104.411,105.0593,104.2538,104.3128,66770.0
2021-03-08 14:10:00,106.15,106.85,106.08,106.44,66498.0,104.2735,104.9611,104.2047,104.5584,66498.0
2021-03-08 14:15:00,106.51,106.7,106.13,106.28,44179.0,104.6271,104.8138,104.2538,104.4012,44179.0
2021-03-08 14:20:00,106.23,106.72,106.16,106.63,41144.0,104.3521,104.8334,104.2833,104.745,41144.0
2021-03-08 14:25:00,106.58,106.82,106.36,106.73,31422.0,104.6959,104.9316,104.4798,104.8432,31422.0
2021-03-08 14:30:00,106.75,107.14,106.73,107.01,24960.0,104.8629,105.246,104.8432,105.1183,24960.0
2021-03-08 14:35:00,107.01,107.09,106.49,106.49,29350.0,105.1183,105.1969,104.6075,104.6075,29350.0
2021-03-08 14:40:00,106.49,106.6,106.24,106.28,24017.0,104.6075,104.7155,104.3619,104.4012,24017.0
2021-03-08 14:45:00,106.32,106.35,105.75,105.91,40076.0,104.4405,104.47,103.8806,104.0377,40076.0
2021-03-08 14:50:00,105.95,106.13,105.74,105.9,33798.0,104.077,104.2538,103.8707,104.0279,33798.0
2021-03-08 14:55:00,105.87,106.04,105.78,105.98,38041.0,103.9984,104.1654,103.91,104.1065,38041.0
2021-03-08 15:00:00,105.99,105.99,105.25,105.45,38920.0,104.1163,104.1163,103.3894,103.5859,38920.0
2021-03-08 15:05:00,105.46,105.54,105.06,105.08,27474.0,103.5957,103.6743,103.2028,103.2224,27474.0
2021-03-08 15:10:00,105.1,105.6,104.93,105.53,58127.0,103.2421,103.7332,103.0751,103.6644,58127.0
2021-03-08 15:15:00,105.51,105.56,104.73,104.79,40776.0,103.6448,103.6939,102.8786,102.9375,40776.0
2021-03-08 15:20:00,104.8,104.9,104.47,104.76,37084.0,102.9474,103.0456,102.6232,102.9081,37084.0
2021-03-08 15:25:00,104.81,105.2,104.65,104.88,37708.0,102.9572,103.3403,102.8,103.0259,37708.0
2021-03-08 15:30:00,104.97,105.32,104.89,105.19,64144.0,103.1143,103.4582,103.0358,103.3305,64144.0
2021-03-08 15:35:00,105.17,105.46,104.97,105.2,47374.0,103.3108,103.5957,103.1143,103.3403,47374.0
2021-03-08 15:40:00,105.2,105.45,104.97,105.14,81338.0,103.3403,103.5859,103.1143,103.2813,81338.0
2021-03-08 15:45:00,105.16,105.28,104.49,104.78,113825.0,103.301,103.4189,102.6428,102.9277,113825.0
2021-03-08 15:50:00,104.86,105.41,104.4,104.47,176877.0,103.0063,103.5466,102.5544,102.6232,176877.0
2021-03-08 15:55:00,104.77,104.77,104.05,104.18,211669.0,102.9179,102.9179,102.2106,102.3383,211669.0
2021-03-09 09:30:00,108.9,110.51,108.62,110.31,79646.0,106.9749,108.5564,106.6998,108.3599,79646.0
2021-03-09 09:35:00,110.5,110.82,110.04,110.26,53571.0,108.5466,108.8609,108.0947,108.3108,53571.0
2021-03-09 09:40:00,110.36,110.36,109.21,109.63,137672.0,108.4091,108.4091,107.2794,107.692,137672.0
2021-03-09 09:45:00,109.6,110.29,109.46,110.27,31396.0,107.6625,108.3403,107.525,108.3207,31396.0
2021-03-09 09:50:00,110.29,110.38,109.93,110.26,32003.0,108.3403,108.4287,107.9867,108.3108,32003.0
2021-03-09 09:55:00,110.26,112.04,110.25,111.7,59156.0,108.3108,110.0594,108.301,109.7254,59156.0
2021-03-09 10:00:00,111.7,112.62,111.34,112.52,79655.0,109.7254,110.6291,109.3717,110.5309,79655.0
2021-03-09 10:05:00,112.57,112.91,112.33,112.71,43395.0,110.58,110.914,110.3442,110.7175,43395.0
2021-03-09 10:10:00,112.75,112.88,112.0,112.49,125268.0,110.7568,110.8845,110.0201,110.5014,125268.0
2021-03-09 10:15:00,112.58,112.78,112.29,112.34,28195.0,110.5898,110.7863,110.3049,110.3541,28195.0
2021-03-09 10:20:00,112.34,112.65,111.9,112.1,19088.0,110.3541,110.6586,109.9218,110.1183,19088.0
2021-03-09 10:25:00,112.16,112.67,112.14,112.33,55365.0,110.1772,110.6782,110.1576,110.3442,55365.0
2021-03-09 10:30:00,112.34,112.52,111.31,111.56,16306.0,110.3541,110.5309,109.3423,109.5879,16306.0
2021-03-09 10:35:00,111.55,112.4,111.52,112.35,15498.0,109.578,110.413,109.5486,110.3639,15498.0
2021-03-09 10:40:00,112.23,112.6,111.87,112.04,11791.0,110.246,110.6095,109.8924,110.0594,11791.0
2021-03-09 10:45:00,112.07,112.16,111.32,111.32,25574.0,110.0888,110.1772,109.3521,109.3521,25574.0
2021-03-09 10:50:00,111.39,111.85,111.24,111.24,19215.0,109.4209,109.8727,109.2735,109.2735,19215.0
2021-03-09 10:55:00,111.23,111.67,111.15,111.46,34948.0,109.2637,109.6959,109.1851,109.4896,34948.0
2021-03-09 11:00:00,111.44,111.81,111.25,111.81,21950.0,109.47,109.8334,109.2833,109.8334,21950.0
2021-03-09 11:05:00,111.91,112.01,111.44,111.77,14954.0,109.9317,110.0299,109.47,109.7941,14954.0
2021-03-09 11:10:00,111.73,111.73,111.21,111.57,8895.0,109.7548,109.7548,109.244,109.5977,8895.0
2021-03-09 11:15:00,111.54,111.89,111.41,111.89,9698.0,109.5682,109.912,109.4405,109.912,9698.0
2021-03-09 11:20:00,111.91,111.94,111.56,111.67,10380.0,109.9317,109.9611,109.5879,109.6959,10380.0
2021-03-09 11:25:00,111.71,111.84,111.58,111.76,8323.0,109.7352,109.8629,109.6075,109.7843,8323.0
2021-03-09 11:30:00,111.82,112.3,111.8,112.23,15520.0,109.8433,110.3148,109.8236,110.246,15520.0
2021-03-09 11:35:00,112.12,112.17,111.62,111.62,33838.0,110.138,110.1871,109.6468,109.6468,33838.0
2021-03-09 11:40:00,111.64,111.91,111.53,111.72,13854.0,109.6664,109.9317,109.5584,109.745,13854.0
2021-03-09 11:45:00,111.75,111.86,111.58,111.63,12196.0,109.7745,109.8825,109.6075,109.6566,12196.0
2021-03-09 11:50:00,111.63,112.07,111.62,111.75,9662.0,109.6566,110.0888,109.6468,109.7745,9662.0
2021-03-09 11:55:00,111.86,112.48,111.86,112.27,8170.0,109.8825,110.4916,109.8825,110.2853,8170.0
2021-03-09 12:00:00,112.33,112.6,112.05,112.5,9383.0,110.3442,110.6095,110.0692,110.5112,9383.0
2021-03-09 12:05:00,112.49,112.72,112.46,112.54,14149.0,110.5014,110.7273,110.4719,110.5505,14149.0
2021-03-09 12:10:00,112.57,113.15,112.54,113.11,15290.0,110.58,111.1497,110.5505,111.1105,15290.0
2021-03-09 12:15:00,113.1,113.22,112.62,112.62,21982.0,111.1006,111.2185,110.6291,110.6291,21982.0
2021-03-09 12:20:00,112.65,113.49,112.59,113.05,16976.0,110.6586,111.4837,110.5996,111.0515,16976.0
2021-03-09 12:25:00,113.08,113.29,113.0,113.0,9794.0,111.081,111.2873,111.0024,111.0024,9794.0
2021-03-09 12:30:00,113.06,113.32,112.97,113.3,7992.0,111.0613,111.3167,110.9729,111.2971,7992.0
2021-03-09 12:35:00,113.33,113.58,113.28,113.44,17003.0,111.3266,111.5721,111.2774,111.4346,17003.0
2021-03-09 12:40:00,113.45,113.46,113.08,113.11,9486.0,111.4444,111.4543,111.081,111.1105,9486.0
2021-03-09 12:45:00,113.08,113.24,112.95,113.02,12591.0,111.081,111.2382,110.9533,111.022,12591.0
2021-03-09 12:50:00,113.0,113.09,112.8,113.07,7883.0,111.0024,111.0908,110.8059,111.0712,7883.0
2021-03-09 12:55:00,113.1,113.29,112.81,113.28,7221.0,111.1006,111.2873,110.8158,111.2774,7221.0
2021-03-09 13:00:00,113.29,113.55,113.18,113.39,12452.0,111.2873,111.5427,111.1792,111.3855,12452.0
2021-03-09 13:05:00,113.36,113.73,113.34,113.56,10361.0,111.356,111.7195,111.3364,111.5525,10361.0
2021-03-09 13:10:00,113.61,113.74,113.48,113.74,9699.0,111.6016,111.7293,111.4739,111.7293,9699.0
2021-03-09 13:15:00,113.78,113.98,113.33,113.53,8882.0,111.7686,111.9651,111.3266,111.523,8882.0
2021-03-09 13:20:00,113.56,113.89,113.5,113.78,10266.0,111.5525,111.8767,111.4936,111.7686,10266.0
2021-03-09 13:25:00,113.9,114.02,113.65,113.75,9778.0,111.8865,112.0044,111.6409,111.7391,9778.0
2021-03-09 13:30:00,113.75,113.94,113.61,113.87,8424.0,111.7391,111.9258,111.6016,111.857,8424.0
2021-03-09 13:35:00,113.98,114.34,113.78,114.3,15648.0,111.9651,112.3187,111.7686,112.2794,15648.0
2021-03-09 13:40:00,114.36,114.55,114.06,114.55,28186.0,112.3384,112.525,112.0437,112.525,28186.0
2021-03-09 13:45:00,114.51,114.52,113.9,113.98,41393.0,112.4857,112.4955,111.8865,111.9651,41393.0
2021-03-09 13:50:00,113.97,113.99,113.74,113.87,11053.0,111.9552,111.9749,111.7293,111.857,11053.0
2021-03-09 13:55:00,113.84,113.93,113.71,113.76,12058.0,111.8275,111.916,111.6998,111.749,12058.0
2021-03-09 14:00:00,113.73,113.85,113.43,113.7,11040.0,111.7195,111.8374,111.4248,111.69,11040.0
2021-03-09 14:05:00,113.7,113.7,113.51,113.55,10412.0,111.69,111.69,111.5034,111.5427,10412.0
2021-03-09 14:10:00,113.56,113.56,113.33,113.42,9669.0,111.5525,111.5525,111.3266,111.415,9669.0
2021-03-09 14:15:00,113.44,113.44,113.11,113.21,9523.0,111.4346,111.4346,111.1105,111.2087,9523.0
2021-03-09 14:20:00,113.21,113.21,113.02,113.06,8108.0,111.2087,111.2087,111.022,111.0613,8108.0
2021-03-09 14:25:00,113.06,113.13,112.87,113.01,20281.0,111.0613,111.1301,110.8747,111.0122,20281.0
2021-03-09 14:30:00,113.05,113.29,113.05,113.18,12626.0,111.0515,111.2873,111.0515,111.1792,12626.0
2021-03-09 14:35:00,113.21,113.59,113.14,113.58,10276.0,111.2087,111.582,111.1399,111.5721,10276.0
2021-03-09 14:40:00,113.57,114.09,113.56,114.08,15762.0,111.5623,112.0731,111.5525,112.0633,15762.0
2021-03-09 14:45:00,114.11,114.12,113.82,113.85,11211.0,112.0928,112.1026,111.8079,111.8374,11211.0
2021-03-09 14:50:00,113.89,114.4,113.89,114.26,14292.0,111.8767,112.3776,111.8767,112.2401,14292.0
2021-03-09 14:55:00,114.24,114.41,113.96,114.04,16351.0,112.2205,112.3875,111.9454,112.024,16351.0
2021-03-09 15:00:00,114.09,114.35,113.93,114.3,9957.0,112.0731,112.3285,111.916,112.2794,9957.0
2021-03-09 15:05:00,114.32,114.32,113.89,113.91,14466.0,112.2991,112.2991,111.8767,111.8963,14466.0
2021-03-09 15:10:00,113.95,114.18,113.95,114.18,12166.0,111.9356,112.1615,111.9356,112.1615,12166.0
2021-03-09 15:15:00,114.21,114.32,114.09,114.26,15954.0,112.191,112.2991,112.0731,112.2401,15954.0
2021-03-09 15:20:00,114.29,114.31,114.05,114.28,16014.0,112.2696,112.2892,112.0338,112.2598,16014.0
2021-03-09 15:25:00,114.28,114.45,114.18,114.37,13433.0,112.2598,112.4268,112.1615,112.3482,13433.0
2021-03-09 15:30:00,114.34,114.84,114.3,114.73,22714.0,112.3187,112.8099,112.2794,112.7018,22714.0
2021-03-09 15:35:00,114.75,114.75,114.22,114.45,27861.0,112.7215,112.7215,112.2008,112.4268,27861.0
2021-03-09 15:40:00,114.46,114.46,113.71,113.78,39523.0,112.4366,112.4366,111.6998,111.7686,39523.0
2021-03-09 15:45:00,113.82,113.82,113.48,113.63,41895.0,111.8079,111.8079,111.4739,111.6213,41895.0
2021-03-09 15:50:00,113.6,113.68,112.82,113.58,87921.0,111.5918,111.6704,110.8256,111.5721,87921.0
2021-03-09 15:55:00,113.63,113.69,113.19,113.34,110290.0,111.6213,111.6802,111.189,111.3364,110290.0
2021-03-10 09:30:00,117.21,117.25,114.62,114.83,72045.0,115.138,115.1773,112.5938,112.8,72045.0
2021-03-10 09:35:00,114.53,114.66,112.77,113.18,30683.0,112.5053,112.633,110.7765,111.1792,30683.0
2021-03-10 09:40:00,113.17,113.22,112.11,112.71,82635.0,111.1694,111.2185,110.1281,110.7175,82635.0
2021-03-10 09:45:00,112.69,113.43,112.2,113.23,84986.0,110.6979,111.4248,110.2165,111.2283,84986.0
2021-03-10 09:50:00,113.12,114.14,112.71,113.75,35633.0,111.1203,112.1222,110.7175,111.7391,35633.0
2021-03-10 09:55:00,113.74,113.89,112.13,112.16,51906.0,111.7293,111.8767,110.1478,110.1772,51906.0
2021-03-10 10:00:00,112.26,112.64,111.49,111.66,45278.0,110.2755,110.6488,109.5191,109.6861,45278.0
2021-03-10 10:05:00,111.64,112.17,111.3,111.31,44122.0,109.6664,110.1871,109.3324,109.3423,44122.0
2021-03-10 10:10:00,111.4,112.26,111.36,111.36,29557.0,109.4307,110.2755,109.3914,109.3914,29557.0
2021-03-10 10:15:00,111.34,111.97,111.16,111.97,28755.0,109.3717,109.9906,109.1949,109.9906,28755.0
2021-03-10 10:20:00,111.82,111.82,110.35,110.57,38266.0,109.8433,109.8433,108.3992,108.6154,38266.0
2021-03-10 10:25:00,110.55,110.56,109.41,109.55,48779.0,108.5957,108.6055,107.4759,107.6134,48779.0
2021-03-10 10:30:00,109.55,110.62,109.43,110.62,62059.0,107.6134,108.6645,107.4955,108.6645,62059.0
2021-03-10 10:35:00,110.59,110.64,109.34,109.47,25428.0,108.635,108.6841,107.4071,107.5348,25428.0
2021-03-10 10:40:00,109.35,109.81,109.11,109.43,17356.0,107.4169,107.8688,107.1812,107.4955,17356.0
2021-03-10 10:45:00,109.5,109.99,109.49,109.77,16663.0,107.5643,108.0456,107.5544,107.8295,16663.0
2021-03-10 10:50:00,109.76,109.76,108.79,109.53,19273.0,107.8197,107.8197,106.8668,107.5937,19273.0
2021-03-10 10:55:00,109.52,109.99,109.15,109.93,20066.0,107.5839,108.0456,107.2205,107.9867,20066.0
2021-03-10 11:00:00,109.97,110.6,109.86,110.6,27224.0,108.026,108.6448,107.9179,108.6448,27224.0
2021-03-10 11:05:00,110.57,110.76,110.32,110.58,13342.0,108.6154,108.802,108.3698,108.6252,13342.0
2021-03-10 11:10:00,110.52,111.24,110.49,111.12,10297.0,108.5662,109.2735,108.5368,109.1556,10297.0
2021-03-10 11:15:00,111.18,111.4,110.93,111.0,14132.0,109.2146,109.4307,108.969,109.0378,14132.0
2021-03-10 11:20:00,110.99,111.23,110.67,110.81,29413.0,109.0279,109.2637,108.7136,108.8511,29413.0
2021-03-10 11:25:00,110.81,111.41,110.8,111.16,8898.0,108.8511,109.4405,108.8413,109.1949,8898.0
2021-03-10 11:30:00,111.3,111.52,111.06,111.09,10327.0,109.3324,109.5486,109.0967,109.1262,10327.0
2021-03-10 11:35:00,110.95,111.21,110.82,110.91,6710.0,108.9886,109.244,108.8609,108.9493,6710.0
2021-03-10 11:40:00,110.88,110.9,109.89,109.93,13425.0,108.9199,108.9395,107.9474,107.9867,13425.0
2021-03-10 11:45:00,109.89,110.63,109.83,110.52,10201.0,107.9474,108.6743,107.8884,108.5662,10201.0
2021-03-10 11:50:00,110.56,110.93,110.56,110.91,20453.0,108.6055,108.969,108.6055,108.9493,20453.0
2021-03-10 11:55:00,111.01,111.31,110.61,110.69,10510.0,109.0476,109.3423,108.6546,108.7332,10510.0
2021-03-10 12:00:00,110.75,110.83,110.21,110.37,14441.0,108.7922,108.8708,108.2617,108.4189,14441.0
2021-03-10 12:05:00,110.31,110.52,110.18,110.23,7713.0,108.3599,108.5662,108.2322,108.2814,7713.0
2021-03-10 12:10:00,110.23,110.53,110.22,110.34,8976.0,108.2814,108.5761,108.2715,108.3894,8976.0
2021-03-10 12:15:00,110.35,110.39,110.01,110.17,12120.0,108.3992,108.4385,108.0653,108.2224,12120.0
2021-03-10 12:20:00,110.08,110.37,110.05,110.19,5255.0,108.134,108.4189,108.1045,108.2421,5255.0
2021-03-10 12:25:00,110.12,110.12,109.71,109.88,13013.0,108.1733,108.1733,107.7706,107.9375,13013.0
2021-03-10 12:30:00,109.94,110.16,109.61,109.91,10416.0,107.9965,108.2126,107.6723,107.967,10416.0
2021-03-10 12:35:00,109.97,109.97,109.15,109.15,10427.0,108.026,108.026,107.2205,107.2205,10427.0
2021-03-10 12:40:00,109.16,109.73,109.15,109.73,6792.0,107.2303,107.7902,107.2205,107.7902,6792.0
2021-03-10 12:45:00,109.97,110.5,109.97,110.16,5374.0,108.026,108.5466,108.026,108.2126,5374.0
2021-03-10 12:50:00,110.07,110.17,109.81,109.93,11483.0,108.1242,108.2224,107.8688,107.9867,11483.0
2021-03-10 12:55:00,109.94,110.09,109.63,109.88,25581.0,107.9965,108.1438,107.692,107.9375,25581.0
2021-03-10 13:00:00,109.88,109.88,109.15,109.54,17435.0,107.9375,107.9375,107.2205,107.6036,17435.0
2021-03-10 13:05:00,109.42,109.8,109.2,109.69,14943.0,107.4857,107.859,107.2696,107.7509,14943.0
2021-03-10 13:10:00,109.69,109.73,109.21,109.36,20659.0,107.7509,107.7902,107.2794,107.4267,20659.0
2021-03-10 13:15:00,109.31,109.34,109.04,109.14,10903.0,107.3776,107.4071,107.1124,107.2106,10903.0
2021-03-10 13:20:00,109.17,109.27,109.06,109.06,16091.0,107.2401,107.3383,107.132,107.132,16091.0
2021-03-10 13:25:00,109.05,109.42,108.97,109.37,9072.0,107.1222,107.4857,107.0436,107.4366,9072.0
2021-03-10 13:30:00,109.37,109.53,108.91,108.97,10583.0,107.4366,107.5937,106.9847,107.0436,10583.0
2021-03-10 13:35:00,109.03,109.06,108.55,108.73,7751.0,107.1026,107.132,106.6311,106.8079,7751.0
2021-03-10 13:40:00,108.69,108.99,108.55,108.66,11489.0,106.7686,107.0633,106.6311,106.7391,11489.0
2021-03-10 13:45:00,108.48,108.92,108.3,108.83,42042.0,106.5623,106.9945,106.3855,106.9061,42042.0
2021-03-10 13:50:00,108.76,109.11,108.62,109.02,14519.0,106.8373,107.1812,106.6998,107.0928,14519.0
2021-03-10 13:55:00,109.06,109.16,108.9,108.9,21292.0,107.132,107.2303,106.9749,106.9749,21292.0
2021-03-10 14:00:00,108.9,109.27,108.79,109.26,32789.0,106.9749,107.3383,106.8668,107.3285,32789.0
2021-03-10 14:05:00,109.24,109.48,109.07,109.07,7954.0,107.3089,107.5446,107.1419,107.1419,7954.0
2021-03-10 14:10:00,109.14,109.89,109.14,109.89,8617.0,107.2106,107.9474,107.2106,107.9474,8617.0
2021-03-10 14:15:00,109.98,110.0,109.63,109.63,7461.0,108.0358,108.0554,107.692,107.692,7461.0
2021-03-10 14:20:00,109.64,109.65,108.82,108.89,16983.0,107.7018,107.7116,106.8963,106.9651,16983.0
2021-03-10 14:25:00,108.84,109.02,108.51,108.87,14692.0,106.9159,107.0928,106.5918,106.9454,14692.0
2021-03-10 14:30:00,108.94,108.94,108.47,108.49,26135.0,107.0142,107.0142,106.5525,106.5721,26135.0
2021-03-10 14:35:00,108.48,108.56,108.16,108.41,21900.0,106.5623,106.6409,106.248,106.4935,21900.0
2021-03-10 14:40:00,108.3,108.48,108.15,108.34,10896.0,106.3855,106.5623,106.2381,106.4248,10896.0
2021-03-10 14:45:00,108.42,109.5,108.3,109.41,18108.0,106.5034,107.5643,106.3855,107.4759,18108.0
2021-03-10 14:50:00,109.41,109.41,108.93,108.95,10571.0,107.4759,107.4759,107.0043,107.024,10571.0
2021-03-10 14:55:00,108.94,109.07,108.8,108.84,12939.0,107.0142,107.1419,106.8766,106.9159,12939.0
2021-03-10 15:00:00,108.83,109.13,108.45,108.52,12980.0,106.9061,107.2008,106.5328,106.6016,12980.0
2021-03-10 15:05:00,108.42,108.77,108.41,108.75,10450.0,106.5034,106.8472,106.4935,106.8275,10450.0
2021-03-10 15:10:00,108.8,108.8,108.44,108.49,13319.0,106.8766,106.8766,106.523,106.5721,13319.0
2021-03-10 15:15:00,108.49,109.03,108.49,108.69,22067.0,106.5721,107.1026,106.5721,106.7686,22067.0
2021-03-10 15:20:00,108.71,108.8,108.31,108.44,18059.0,106.7882,106.8766,106.3953,106.523,18059.0
2021-03-10 15:25:00,108.44,108.61,108.25,108.25,27727.0,106.523,106.69,106.3364,106.3364,27727.0
2021-03-10 15:30:00,108.34,108.48,108.18,108.41,36572.0,106.4248,106.5623,106.2676,106.4935,36572.0
2021-03-10 15:35:00,108.42,109.22,108.42,109.18,55836.0,106.5034,107.2892,106.5034,107.2499,55836.0
2021-03-10 15:40:00,109.18,109.34,109.0,109.14,38494.0,107.2499,107.4071,107.0731,107.2106,38494.0
2021-03-10 15:45:00,109.17,109.81,109.14,109.81,43264.0,107.2401,107.8688,107.2106,107.8688,43264.0
2021-03-10 15:50:00,109.76,110.02,109.48,109.55,93351.0,107.8197,108.0751,107.5446,107.6134,93351.0
2021-03-10 15:55:00,109.58,109.63,108.78,108.78,119514.0,107.6429,107.692,106.857,106.857,119514.0
2021-03-11 09:30:00,111.39,112.8,111.0,112.44,93266.0,109.4209,110.8059,109.0378,110.4523,93266.0
2021-03-11 09:35:00,112.69,112.91,111.92,112.89,24828.0,110.6979,110.914,109.9415,110.8943,24828.0
2021-03-11 09:40:00,112.81,112.98,111.93,112.24,35092.0,110.8158,110.9827,109.9513,110.2558,35092.0
2021-03-11 09:45:00,112.23,112.5,111.32,111.8,32349.0,110.246,110.5112,109.3521,109.8236,32349.0
2021-03-11 09:50:00,111.89,112.24,111.78,112.04,16335.0,109.912,110.2558,109.804,110.0594,16335.0
2021-03-11 09:55:00,112.17,113.0,112.04,113.0,24057.0,110.1871,111.0024,110.0594,111.0024,24057.0
2021-03-11 10:00:00,113.01,113.54,112.9,113.46,29630.0,111.0122,111.5328,110.9042,111.4543,29630.0
2021-03-11 10:05:00,113.35,113.7,113.3,113.65,28668.0,111.3462,111.69,111.2971,111.6409,28668.0
2021-03-11 10:10:00,113.74,113.86,113.28,113.5,23278.0,111.7293,111.8472,111.2774,111.4936,23278.0
2021-03-11 10:15:00,113.58,113.59,112.2,112.41,17807.0,111.5721,111.582,110.2165,110.4228,17807.0
2021-03-11 10:20:00,112.45,112.78,112.22,112.58,9304.0,110.4621,110.7863,110.2362,110.5898,9304.0
2021-03-11 10:25:00,112.63,112.85,112.32,112.38,10362.0,110.6389,110.855,110.3344,110.3934,10362.0
2021-03-11 10:30:00,112.43,112.93,112.42,112.84,7584.0,110.4425,110.9336,110.4326,110.8452,7584.0
2021-03-11 10:35:00,112.75,112.94,112.7,112.89,8936.0,110.7568,110.9435,110.7077,110.8943,8936.0
2021-03-11 10:40:00,112.79,113.22,112.79,112.98,6905.0,110.7961,111.2185,110.7961,110.9827,6905.0
2021-03-11 10:45:00,112.93,113.01,112.62,112.95,9529.0,110.9336,111.0122,110.6291,110.9533,9529.0
2021-03-11 10:50:00,113.04,113.49,112.9,113.29,22038.0,111.0417,111.4837,110.9042,111.2873,22038.0
2021-03-11 10:55:00,113.41,113.45,112.91,113.34,12941.0,111.4051,111.4444,110.914,111.3364,12941.0
2021-03-11 11:00:00,113.5,113.68,113.32,113.54,8681.0,111.4936,111.6704,111.3167,111.5328,8681.0
2021-03-11 11:05:00,113.58,113.67,113.35,113.42,8231.0,111.5721,111.6606,111.3462,111.415,8231.0
2021-03-11 11:10:00,113.36,113.6,113.24,113.57,8089.0,111.356,111.5918,111.2382,111.5623,8089.0
2021-03-11 11:15:00,113.54,113.72,113.39,113.57,10127.0,111.5328,111.7097,111.3855,111.5623,10127.0
2021-03-11 11:20:00,113.56,113.8,113.51,113.63,8749.0,111.5525,111.7883,111.5034,111.6213,8749.0
2021-03-11 11:25:00,113.6,113.93,113.6,113.68,5463.0,111.5918,111.916,111.5918,111.6704,5463.0
2021-03-11 11:30:00,113.71,113.83,113.61,113.65,6962.0,111.6998,111.8177,111.6016,111.6409,6962.0
2021-03-11 11:35:00,113.63,114.0,113.63,113.98,10584.0,111.6213,111.9847,111.6213,111.9651,10584.0
2021-03-11 11:40:00,113.99,114.38,113.99,114.21,22193.0,111.9749,112.358,111.9749,112.191,22193.0
2021-03-11 11:45:00,114.27,114.27,113.96,114.23,4627.0,112.2499,112.2499,111.9454,112.2107,4627.0
2021-03-11 11:50:00,114.22,114.42,114.11,114.17,8694.0,112.2008,112.3973,112.0928,112.1517,8694.0
2021-03-11 11:55:00,114.16,114.16,113.84,113.97,9578.0,112.1419,112.1419,111.8275,111.9552,9578.0
2021-03-11 12:00:00,113.97,113.98,113.49,113.87,4185.0,111.9552,111.9651,111.4837,111.857,4185.0
2021-03-11 12:05:00,113.93,114.1,113.42,113.58,20715.0,111.916,112.0829,111.415,111.5721,20715.0
2021-03-11 12:10:00,113.7,114.28,113.69,114.28,10520.0,111.69,112.2598,111.6802,112.2598,10520.0
2021-03-11 12:15:00,114.27,114.42,114.12,114.28,7663.0,112.2499,112.3973,112.1026,112.2598,7663.0
2021-03-11 12:20:00,114.3,114.48,114.25,114.29,2792.0,112.2794,112.4562,112.2303,112.2696,2792.0
2021-03-11 12:25:00,114.29,114.29,114.13,114.29,3957.0,112.2696,112.2696,112.1124,112.2696,3957.0
2021-03-11 12:30:00,114.3,114.36,113.92,113.97,6385.0,112.2794,112.3384,111.9061,111.9552,6385.0
2021-03-11 12:35:00,113.99,114.36,113.99,114.36,4600.0,111.9749,112.3384,111.9749,112.3384,4600.0
2021-03-11 12:40:00,114.23,114.38,113.95,114.18,14500.0,112.2107,112.358,111.9356,112.1615,14500.0
2021-03-11 12:45:00,113.98,114.33,113.95,114.31,4580.0,111.9651,112.3089,111.9356,112.2892,4580.0
2021-03-11 12:50:00,114.35,114.36,114.0,114.04,9956.0,112.3285,112.3384,111.9847,112.024,9956.0
2021-03-11 12:55:00,113.91,114.26,113.91,114.26,4605.0,111.8963,112.2401,111.8963,112.2401,4605.0
2021-03-11 13:00:00,114.26,114.66,114.14,114.47,8058.0,112.2401,112.633,112.1222,112.4464,8058.0
2021-03-11 13:05:00,114.45,114.68,114.4,114.41,8028.0,112.4268,112.6527,112.3776,112.3875,8028.0
2021-03-11 13:10:00,114.44,114.67,114.28,114.46,5874.0,112.4169,112.6429,112.2598,112.4366,5874.0
2021-03-11 13:15:00,114.47,114.65,114.22,114.34,7299.0,112.4464,112.6232,112.2008,112.3187,7299.0
2021-03-11 13:20:00,114.36,114.43,114.14,114.19,8975.0,112.3384,112.4071,112.1222,112.1714,8975.0
2021-03-11 13:25:00,114.14,114.35,114.11,114.33,7018.0,112.1222,112.3285,112.0928,112.3089,7018.0
2021-03-11 13:30:00,114.36,114.58,114.31,114.31,7660.0,112.3384,112.5545,112.2892,112.2892,7660.0
2021-03-11 13:35:00,114.31,114.5,114.29,114.36,5530.0,112.2892,112.4759,112.2696,112.3384,5530.0
2021-03-11 13:40:00,114.37,114.46,114.13,114.19,4805.0,112.3482,112.4366,112.1124,112.1714,4805.0
2021-03-11 13:45:00,114.13,114.48,114.07,114.42,7996.0,112.1124,112.4562,112.0535,112.3973,7996.0
2021-03-11 13:50:00,114.37,114.58,114.33,114.38,8898.0,112.3482,112.5545,112.3089,112.358,8898.0
2021-03-11 13:55:00,114.4,114.41,113.91,113.95,15025.0,112.3776,112.3875,111.8963,111.9356,15025.0
2021-03-11 14:00:00,114.05,114.6,114.0,114.6,8103.0,112.0338,112.5741,111.9847,112.5741,8103.0
2021-03-11 14:05:00,114.6,114.83,114.42,114.57,10910.0,112.5741,112.8,112.3973,112.5446,10910.0
2021-03-11 14:10:00,114.57,114.7,114.51,114.55,4411.0,112.5446,112.6723,112.4857,112.525,4411.0
2021-03-11 14:15:00,114.56,114.67,114.45,114.53,7639.0,112.5348,112.6429,112.4268,112.5053,7639.0
2021-03-11 14:20:00,114.52,114.54,114.23,114.23,8067.0,112.4955,112.5152,112.2107,112.2107,8067.0
2021-03-11 14:25:00,114.23,114.35,114.12,114.26,11346.0,112.2107,112.3285,112.1026,112.2401,11346.0
2021-03-11 14:30:00,114.23,114.42,114.15,114.33,7093.0,112.2107,112.3973,112.1321,112.3089,7093.0
2021-03-11 14:35:00,114.27,114.5,114.05,114.42,6093.0,112.2499,112.4759,112.0338,112.3973,6093.0
2021-03-11 14:40:00,114.48,114.77,114.46,114.56,8615.0,112.4562,112.7411,112.4366,112.5348,8615.0
2021-03-11 14:45:00,114.6,114.6,114.21,114.23,7735.0,112.5741,112.5741,112.191,112.2107,7735.0
2021-03-11 14:50:00,114.21,114.47,114.21,114.34,13405.0,112.191,112.4464,112.191,112.3187,13405.0
2021-03-11 14:55:00,114.32,114.46,114.29,114.38,5026.0,112.2991,112.4366,112.2696,112.358,5026.0
2021-03-11 15:00:00,114.34,114.41,114.26,114.33,7204.0,112.3187,112.3875,112.2401,112.3089,7204.0
2021-03-11 15:05:00,114.3,114.36,114.12,114.23,12987.0,112.2794,112.3384,112.1026,112.2107,12987.0
2021-03-11 15:10:00,114.17,114.17,113.72,113.72,16706.0,112.1517,112.1517,111.7097,111.7097,16706.0
2021-03-11 15:15:00,113.76,113.95,113.72,113.85,16987.0,111.749,111.9356,111.7097,111.8374,16987.0
2021-03-11 15:20:00,113.85,113.96,113.71,113.92,10125.0,111.8374,111.9454,111.6998,111.9061,10125.0
2021-03-11 15:25:00,113.89,114.03,113.83,113.97,27466.0,111.8767,112.0142,111.8177,111.9552,27466.0
2021-03-11 15:30:00,113.97,114.01,113.81,113.85,23879.0,111.9552,111.9945,111.7981,111.8374,23879.0
2021-03-11 15:35:00,113.84,114.08,113.83,114.06,15495.0,111.8275,112.0633,111.8177,112.0437,15495.0
2021-03-11 15:40:00,114.09,114.43,114.09,114.25,23483.0,112.0731,112.4071,112.0731,112.2303,23483.0
2021-03-11 15:45:00,114.22,114.29,113.97,113.98,23916.0,112.2008,112.2696,111.9552,111.9651,23916.0
2021-03-11 15:50:00,113.95,113.98,113.61,113.8,77703.0,111.9356,111.9651,111.6016,111.7883,77703.0
2021-03-11 15:55:00,113.76,113.93,113.48,113.87,129254.0,111.749,111.916,111.4739,111.857,129254.0
2021-03-12 09:30:00,111.03,111.56,110.05,111.39,55140.0,109.0672,109.5879,108.1045,109.4209,55140.0
2021-03-12 09:35:00,111.31,111.31,110.11,110.5,46291.0,109.3423,109.3423,108.1635,108.5466,46291.0
2021-03-12 09:40:00,110.58,111.85,110.38,111.68,13884.0,108.6252,109.8727,108.4287,109.7057,13884.0
2021-03-12 09:45:00,111.75,112.13,111.26,112.03,13730.0,109.7745,110.1478,109.2932,110.0495,13730.0
2021-03-12 09:50:00,111.98,112.42,111.92,112.23,10861.0,110.0004,110.4326,109.9415,110.246,10861.0
2021-03-12 09:55:00,112.21,112.56,112.19,112.53,3519.0,110.2264,110.5702,110.2067,110.5407,3519.0
2021-03-12 10:00:00,112.52,112.52,111.86,112.44,8822.0,110.5309,110.5309,109.8825,110.4523,8822.0
2021-03-12 10:05:00,112.41,112.78,112.4,112.56,5141.0,110.4228,110.7863,110.413,110.5702,5141.0
2021-03-12 10:10:00,112.58,112.77,111.91,112.65,21736.0,110.5898,110.7765,109.9317,110.6586,21736.0
2021-03-12 10:15:00,112.71,112.71,112.05,112.05,16964.0,110.7175,110.7175,110.0692,110.0692,16964.0
2021-03-12 10:20:00,112.04,112.38,111.7,111.78,8004.0,110.0594,110.3934,109.7254,109.804,8004.0
2021-03-12 10:25:00,111.79,111.79,111.11,111.56,12497.0,109.8138,109.8138,109.1458,109.5879,12497.0
2021-03-12 10:30:00,111.56,111.74,111.35,111.45,6872.0,109.5879,109.7647,109.3816,109.4798,6872.0
2021-03-12 10:35:00,111.41,111.49,111.13,111.4,7755.0,109.4405,109.5191,109.1655,109.4307,7755.0
2021-03-12 10:40:00,111.4,111.66,111.29,111.61,7683.0,109.4307,109.6861,109.3226,109.637,7683.0
2021-03-12 10:45:00,111.65,111.95,111.52,111.95,10913.0,109.6763,109.971,109.5486,109.971,10913.0
2021-03-12 10:50:00,111.85,111.95,111.19,111.53,17047.0,109.8727,109.971,109.2244,109.5584,17047.0
2021-03-12 10:55:00,111.53,111.57,111.28,111.53,12003.0,109.5584,109.5977,109.3128,109.5584,12003.0
2021-03-12 11:00:00,111.42,111.92,111.25,111.6,9764.0,109.4503,109.9415,109.2833,109.6271,9764.0
2021-03-12 11:05:00,111.53,112.12,111.49,112.02,6486.0,109.5584,110.138,109.5191,110.0397,6486.0
2021-03-12 11:10:00,112.06,112.38,111.51,111.52,54457.0,110.079,110.3934,109.5387,109.5486,54457.0
2021-03-12 11:15:00,111.39,111.47,110.98,111.16,40722.0,109.4209,109.4994,109.0181,109.1949,40722.0
2021-03-12 11:20:00,111.17,111.5,111.17,111.45,5453.0,109.2047,109.5289,109.2047,109.4798,5453.0
2021-03-12 11:25:00,111.48,111.53,111.18,111.23,17802.0,109.5093,109.5584,109.2146,109.2637,17802.0
2021-03-12 11:30:00,111.26,111.36,110.92,110.92,20957.0,109.2932,109.3914,108.9592,108.9592,20957.0
2021-03-12 11:35:00,110.95,111.32,110.64,111.23,9230.0,108.9886,109.3521,108.6841,109.2637,9230.0
2021-03-12 11:40:00,111.29,111.47,111.15,111.25,4100.0,109.3226,109.4994,109.1851,109.2833,4100.0
2021-03-12 11:45:00,111.39,111.61,111.27,111.53,5085.0,109.4209,109.637,109.303,109.5584,5085.0
2021-03-12 11:50:00,111.57,111.99,111.53,111.84,6551.0,109.5977,110.0102,109.5584,109.8629,6551.0
2021-03-12 11:55:00,111.77,111.77,111.47,111.7,8949.0,109.7941,109.7941,109.4994,109.7254,8949.0
2021-03-12 12:00:00,111.76,111.97,111.51,111.64,6141.0,109.7843,109.9906,109.5387,109.6664,6141.0
2021-03-12 12:05:00,111.59,111.98,111.59,111.89,5642.0,109.6173,110.0004,109.6173,109.912,5642.0
2021-03-12 12:10:00,111.8,112.24,111.8,112.16,3611.0,109.8236,110.2558,109.8236,110.1772,3611.0
2021-03-12 12:15:00,112.22,112.43,112.2,112.41,5496.0,110.2362,110.4425,110.2165,110.4228,5496.0
2021-03-12 12:20:00,112.49,112.54,112.34,112.34,4301.0,110.5014,110.5505,110.3541,110.3541,4301.0
2021-03-12 12:25:00,112.35,112.82,112.33,112.61,7790.0,110.3639,110.8256,110.3442,110.6193,7790.0
2021-03-12 12:30:00,112.57,112.94,112.56,112.8,2724.0,110.58,110.9435,110.5702,110.8059,2724.0
2021-03-12 12:35:00,112.78,112.89,112.54,112.72,5774.0,110.7863,110.8943,110.5505,110.7273,5774.0
2021-03-12 12:40:00,112.75,112.79,112.24,112.46,9213.0,110.7568,110.7961,110.2558,110.4719,9213.0
2021-03-12 12:45:00,112.34,112.49,112.29,112.38,4667.0,110.3541,110.5014,110.3049,110.3934,4667.0
2021-03-12 12:50:00,112.3,112.46,112.16,112.37,4697.0,110.3148,110.4719,110.1772,110.3835,4697.0
2021-03-12 12:55:00,112.39,112.51,112.34,112.44,5615.0,110.4032,110.5211,110.3541,110.4523,5615.0
2021-03-12 13:00:00,112.52,112.63,112.2,112.51,4756.0,110.5309,110.6389,110.2165,110.5211,4756.0
2021-03-12 13:05:00,112.53,112.77,112.53,112.75,4709.0,110.5407,110.7765,110.5407,110.7568,4709.0
2021-03-12 13:10:00,112.67,112.73,112.48,112.71,6274.0,110.6782,110.7372,110.4916,110.7175,6274.0
2021-03-12 13:15:00,112.71,112.77,112.5,112.55,5277.0,110.7175,110.7765,110.5112,110.5603,5277.0
2021-03-12 13:20:00,112.58,112.61,112.4,112.48,5631.0,110.5898,110.6193,110.413,110.4916,5631.0
2021-03-12 13:25:00,112.47,112.58,112.4,112.5,4708.0,110.4818,110.5898,110.413,110.5112,4708.0
2021-03-12 13:30:00,112.58,112.84,112.55,112.83,2107.0,110.5898,110.8452,110.5603,110.8354,2107.0
2021-03-12 13:35:00,112.79,112.84,112.52,112.84,4960.0,110.7961,110.8452,110.5309,110.8452,4960.0
2021-03-12 13:40:00,112.76,112.95,112.65,112.82,8143.0,110.7666,110.9533,110.6586,110.8256,8143.0
2021-03-12 13:45:00,112.73,112.8,112.27,112.31,7193.0,110.7372,110.8059,110.2853,110.3246,7193.0
2021-03-12 13:50:00,112.22,112.71,112.22,112.5,4400.0,110.2362,110.7175,110.2362,110.5112,4400.0
2021-03-12 13:55:00,112.5,112.72,112.46,112.52,3878.0,110.5112,110.7273,110.4719,110.5309,3878.0
2021-03-12 14:00:00,112.54,112.67,112.32,112.43,19636.0,110.5505,110.6782,110.3344,110.4425,19636.0
2021-03-12 14:05:00,112.4,112.4,112.22,112.29,15071.0,110.413,110.413,110.2362,110.3049,15071.0
2021-03-12 14:10:00,112.25,112.33,112.07,112.1,21898.0,110.2657,110.3442,110.0888,110.1183,21898.0
2021-03-12 14:15:00,112.09,112.09,111.85,111.97,28356.0,110.1085,110.1085,109.8727,109.9906,28356.0
2021-03-12 14:20:00,111.97,111.97,111.59,111.69,28741.0,109.9906,109.9906,109.6173,109.7156,28741.0
2021-03-12 14:25:00,111.65,112.11,111.54,112.1,11826.0,109.6763,110.1281,109.5682,110.1183,11826.0
2021-03-12 14:30:00,112.19,112.63,112.19,112.61,8763.0,110.2067,110.6389,110.2067,110.6193,8763.0
2021-03-12 14:35:00,112.64,112.82,112.41,112.62,11273.0,110.6488,110.8256,110.4228,110.6291,11273.0
2021-03-12 14:40:00,112.63,112.98,112.6,112.98,5831.0,110.6389,110.9827,110.6095,110.9827,5831.0
2021-03-12 14:45:00,113.02,113.14,112.89,112.98,9126.0,111.022,111.1399,110.8943,110.9827,9126.0
2021-03-12 14:50:00,112.97,113.21,112.76,113.09,10707.0,110.9729,111.2087,110.7666,111.0908,10707.0
2021-03-12 14:55:00,113.04,113.07,112.87,112.96,7040.0,111.0417,111.0712,110.8747,110.9631,7040.0
2021-03-12 15:00:00,112.97,112.97,112.66,112.84,8327.0,110.9729,110.9729,110.6684,110.8452,8327.0
2021-03-12 15:05:00,112.92,112.94,112.73,112.78,6296.0,110.9238,110.9435,110.7372,110.7863,6296.0
2021-03-12 15:10:00,112.75,112.94,112.61,112.87,12138.0,110.7568,110.9435,110.6193,110.8747,12138.0
2021-03-12 15:15:00,112.9,113.18,112.9,113.15,5293.0,110.9042,111.1792,110.9042,111.1497,5293.0
2021-03-12 15:20:00,113.16,113.21,113.02,113.11,10483.0,111.1596,111.2087,111.022,111.1105,10483.0
2021-03-12 15:25:00,113.11,113.12,112.77,112.84,15025.0,111.1105,111.1203,110.7765,110.8452,15025.0
2021-03-12 15:30:00,112.89,113.11,112.82,113.06,16332.0,110.8943,111.1105,110.8256,111.0613,16332.0
2021-03-12 15:35:00,113.09,113.46,113.06,113.42,17170.0,111.0908,111.4543,111.0613,111.415,17170.0
2021-03-12 15:40:00,113.41,113.56,113.32,113.5,16650.0,111.4051,111.5525,111.3167,111.4936,16650.0
2021-03-12 15:45:00,113.51,113.56,113.21,113.21,17627.0,111.5034,111.5525,111.2087,111.2087,17627.0
2021-03-12 15:50:00,113.3,113.47,113.06,113.14,43346.0,111.2971,111.4641,111.0613,111.1399,43346.0
2021-03-12 15:55:00,113.14,113.26,112.78,112.83,108732.0,111.1399,111.2578,110.7863,110.8354,108732.0
2021-03-15 09:30:00,113.45,114.41,113.24,114.11,61834.0,111.4444,112.3875,111.2382,112.0928,61834.0
2021-03-15 09:35:00,114.22,114.83,113.52,113.88,28855.0,112.2008,112.8,111.5132,111.8668,28855.0
2021-03-15 09:40:00,113.82,114.81,113.41,114.71,61483.0,111.8079,112.7804,111.4051,112.6822,61483.0
2021-03-15 09:45:00,114.68,115.22,114.61,115.07,19236.0,112.6527,113.1831,112.5839,113.0358,19236.0
2021-03-15 09:50:00,115.08,115.74,114.93,115.52,22792.0,113.0456,113.694,112.8983,113.4778,22792.0
2021-03-15 09:55:00,115.43,115.81,115.15,115.57,14225.0,113.3894,113.7627,113.1144,113.527,14225.0
2021-03-15 10:00:00,115.49,116.38,115.45,116.1,17172.0,113.4484,114.3226,113.4091,114.0476,17172.0
2021-03-15 10:05:00,116.13,116.45,116.02,116.35,22389.0,114.0771,114.3914,113.969,114.2932,22389.0
2021-03-15 10:10:00,116.38,117.08,116.38,116.76,24008.0,114.3226,115.0103,114.3226,114.6959,24008.0
2021-03-15 10:15:00,116.77,117.0,116.55,116.69,24084.0,114.7057,114.9317,114.4896,114.6272,24084.0
2021-03-15 10:20:00,116.65,116.85,115.98,116.08,25401.0,114.5879,114.7843,113.9297,114.0279,25401.0
2021-03-15 10:25:00,116.12,116.29,115.81,115.93,21355.0,114.0672,114.2342,113.7627,113.8806,21355.0
2021-03-15 10:30:00,115.88,116.27,115.71,116.15,13445.0,113.8315,114.2146,113.6645,114.0967,13445.0
2021-03-15 10:35:00,116.1,116.12,115.45,115.52,13417.0,114.0476,114.0672,113.4091,113.4778,13417.0
2021-03-15 10:40:00,115.46,116.28,115.4,116.28,16873.0,113.4189,114.2244,113.36,114.2244,16873.0
2021-03-15 10:45:00,116.33,116.51,115.91,116.34,45751.0,114.2735,114.4503,113.861,114.2834,45751.0
2021-03-15 10:50:00,116.36,116.46,116.11,116.17,21216.0,114.303,114.4012,114.0574,114.1164,21216.0
2021-03-15 10:55:00,116.16,116.36,115.67,116.36,40429.0,114.1065,114.303,113.6252,114.303,40429.0
2021-03-15 11:00:00,116.31,116.88,116.29,116.77,12533.0,114.2539,114.8138,114.2342,114.7057,12533.0
2021-03-15 11:05:00,116.78,117.05,116.76,117.05,13816.0,114.7156,114.9808,114.6959,114.9808,13816.0
2021-03-15 11:10:00,117.11,117.5,116.83,116.94,53082.0,115.0397,115.4228,114.7647,114.8727,53082.0
2021-03-15 11:15:00,116.88,116.99,116.44,116.68,14743.0,114.8138,114.9219,114.3816,114.6173,14743.0
2021-03-15 11:20:00,116.67,116.67,115.9,116.15,14635.0,114.6075,114.6075,113.8511,114.0967,14635.0
2021-03-15 11:25:00,116.23,116.23,115.4,115.93,21867.0,114.1753,114.1753,113.36,113.8806,21867.0
2021-03-15 11:30:00,115.89,116.11,115.64,115.97,32621.0,113.8413,114.0574,113.5957,113.9199,32621.0
2021-03-15 11:35:00,116.02,116.19,115.66,116.02,15438.0,113.969,114.136,113.6154,113.969,15438.0
2021-03-15 11:40:00,116.02,116.46,115.95,116.34,15269.0,113.969,114.4012,113.9002,114.2834,15269.0
2021-03-15 11:45:00,116.35,116.59,116.22,116.22,14032.0,114.2932,114.5289,114.1655,114.1655,14032.0
2021-03-15 11:50:00,116.13,116.51,116.09,116.42,9579.0,114.0771,114.4503,114.0378,114.3619,9579.0
2021-03-15 11:55:00,116.5,116.53,116.31,116.32,13605.0,114.4405,114.47,114.2539,114.2637,13605.0
2021-03-15 12:00:00,116.31,116.41,115.96,116.11,9455.0,114.2539,114.3521,113.9101,114.0574,9455.0
2021-03-15 12:05:00,116.14,116.25,115.94,116.15,13094.0,114.0869,114.1949,113.8904,114.0967,13094.0
2021-03-15 12:10:00,116.11,116.29,116.01,116.28,5169.0,114.0574,114.2342,113.9592,114.2244,5169.0
2021-03-15 12:15:00,116.32,116.84,116.16,116.83,33137.0,114.2637,114.7745,114.1065,114.7647,33137.0
2021-03-15 12:20:00,116.87,117.09,116.74,117.0,12558.0,114.804,115.0201,114.6763,114.9317,12558.0
2021-03-15 12:25:00,116.94,117.37,116.84,117.31,23321.0,114.8727,115.2951,114.7745,115.2362,23321.0
2021-03-15 12:30:00,117.36,117.59,117.16,117.37,31841.0,115.2853,115.5113,115.0889,115.2951,31841.0
2021-03-15 12:35:00,117.38,117.53,117.15,117.25,14280.0,115.305,115.4523,115.079,115.1773,14280.0
2021-03-15 12:40:00,117.3,117.4,116.98,117.02,11632.0,115.2264,115.3246,114.912,114.9513,11632.0
2021-03-15 12:45:00,117.01,117.3,116.91,117.16,17692.0,114.9415,115.2264,114.8433,115.0889,17692.0
2021-03-15 12:50:00,117.09,117.15,116.76,117.15,11997.0,115.0201,115.079,114.6959,115.079,11997.0
2021-03-15 12:55:00,117.13,117.24,116.98,117.13,33546.0,115.0594,115.1674,114.912,115.0594,33546.0
2021-03-15 13:00:00,117.14,117.36,117.12,117.31,14360.0,115.0692,115.2853,115.0496,115.2362,14360.0
2021-03-15 13:05:00,117.37,117.54,117.24,117.28,9673.0,115.2951,115.4621,115.1674,115.2067,9673.0
2021-03-15 13:10:00,117.28,117.28,116.93,116.94,15470.0,115.2067,115.2067,114.8629,114.8727,15470.0
2021-03-15 13:15:00,116.96,117.16,116.86,116.98,9576.0,114.8924,115.0889,114.7942,114.912,9576.0
2021-03-15 13:20:00,116.98,117.04,116.82,116.9,9501.0,114.912,114.971,114.7549,114.8335,9501.0
2021-03-15 13:25:00,116.96,117.16,116.95,117.16,9694.0,114.8924,115.0889,114.8826,115.0889,9694.0
2021-03-15 13:30:00,117.16,117.17,116.93,117.04,4522.0,115.0889,115.0987,114.8629,114.971,4522.0
2021-03-15 13:35:00,117.06,117.14,116.82,116.86,11755.0,114.9906,115.0692,114.7549,114.7942,11755.0
2021-03-15 13:40:00,116.9,117.05,116.85,116.94,4719.0,114.8335,114.9808,114.7843,114.8727,4719.0
2021-03-15 13:45:00,116.91,117.06,116.84,116.85,6642.0,114.8433,114.9906,114.7745,114.7843,6642.0
2021-03-15 13:50:00,116.82,116.85,116.71,116.84,7425.0,114.7549,114.7843,114.6468,114.7745,7425.0
2021-03-15 13:55:00,116.88,116.93,116.8,116.93,4888.0,114.8138,114.8629,114.7352,114.8629,4888.0
2021-03-15 14:00:00,116.99,117.29,116.99,117.13,7210.0,114.9219,115.2166,114.9219,115.0594,7210.0
2021-03-15 14:05:00,117.13,117.16,116.92,117.05,21114.0,115.0594,115.0889,114.8531,114.9808,21114.0
2021-03-15 14:10:00,117.05,117.24,116.87,117.19,23070.0,114.9808,115.1674,114.804,115.1183,23070.0
2021-03-15 14:15:00,117.17,117.31,116.97,117.28,8024.0,115.0987,115.2362,114.9022,115.2067,8024.0
2021-03-15 14:20:00,117.32,117.8,117.3,117.69,11736.0,115.246,115.7175,115.2264,115.6095,11736.0
2021-03-15 14:25:00,117.73,117.92,117.73,117.89,7981.0,115.6488,115.8354,115.6488,115.8059,7981.0
2021-03-15 14:30:00,117.94,118.21,117.93,118.0,20456.0,115.8551,116.1203,115.8452,115.914,20456.0
2021-03-15 14:35:00,118.07,118.37,118.02,118.22,11489.0,115.9828,116.2775,115.9337,116.1301,11489.0
2021-03-15 14:40:00,118.25,118.29,117.95,118.04,7786.0,116.1596,116.1989,115.8649,115.9533,7786.0
2021-03-15 14:45:00,118.07,118.28,118.04,118.23,16908.0,115.9828,116.1891,115.9533,116.1399,16908.0
2021-03-15 14:50:00,118.32,118.34,117.84,117.89,10571.0,116.2283,116.248,115.7568,115.8059,10571.0
2021-03-15 14:55:00,117.87,118.02,117.86,117.91,4895.0,115.7863,115.9337,115.7765,115.8256,4895.0
2021-03-15 15:00:00,117.93,117.93,117.62,117.64,9100.0,115.8452,115.8452,115.5407,115.5604,9100.0
2021-03-15 15:05:00,117.65,117.79,117.51,117.79,11111.0,115.5702,115.7077,115.4327,115.7077,11111.0
2021-03-15 15:10:00,117.83,117.89,117.42,117.49,9490.0,115.747,115.8059,115.3443,115.413,9490.0
2021-03-15 15:15:00,117.54,117.75,117.53,117.74,17990.0,115.4621,115.6684,115.4523,115.6586,17990.0
2021-03-15 15:20:00,117.75,117.75,117.33,117.6,12273.0,115.6684,115.6684,115.2558,115.5211,12273.0
2021-03-15 15:25:00,117.57,117.65,117.28,117.48,19683.0,115.4916,115.5702,115.2067,115.4032,19683.0
2021-03-15 15:30:00,117.43,117.64,117.37,117.53,18043.0,115.3541,115.5604,115.2951,115.4523,18043.0
2021-03-15 15:35:00,117.56,117.88,117.54,117.82,18771.0,115.4818,115.7961,115.4621,115.7372,18771.0
2021-03-15 15:40:00,117.84,117.93,117.61,117.89,22355.0,115.7568,115.8452,115.5309,115.8059,22355.0
2021-03-15 15:45:00,117.9,118.02,117.62,117.65,34259.0,115.8158,115.9337,115.5407,115.5702,34259.0
2021-03-15 15:50:00,117.67,117.69,117.32,117.42,85377.0,115.5898,115.6095,115.246,115.3443,85377.0
2021-03-15 15:55:00,117.43,117.88,117.34,117.78,140132.0,115.3541,115.7961,115.2657,115.6979,140132.0
2021-03-16 09:30:00,119.7,119.99,118.78,119.43,65059.0,117.584,117.8688,116.6802,117.3187,65059.0
2021-03-16 09:35:00,119.24,119.65,118.5,118.66,27919.0,117.1321,117.5348,116.4052,116.5623,27919.0
2021-03-16 09:40:00,118.65,119.18,118.64,119.02,20957.0,116.5525,117.0731,116.5427,116.916,20957.0
2021-03-16 09:45:00,119.02,119.14,117.68,117.8,49456.0,116.916,117.0339,115.5997,115.7175,49456.0
2021-03-16 09:50:00,117.8,117.85,116.83,117.29,57644.0,115.7175,115.7667,114.7647,115.2166,57644.0
2021-03-16 09:55:00,117.33,118.49,117.07,118.38,21866.0,115.2558,116.3953,115.0004,116.2873,21866.0
2021-03-16 10:00:00,118.44,119.32,118.3,118.99,27131.0,116.3462,117.2107,116.2087,116.8865,27131.0
2021-03-16 10:05:00,118.89,119.15,118.78,119.08,7414.0,116.7883,117.0437,116.6802,116.9749,7414.0
2021-03-16 10:10:00,119.12,119.5,118.89,119.39,25636.0,117.0142,117.3875,116.7883,117.2794,25636.0
2021-03-16 10:15:00,119.4,119.53,118.77,119.08,22491.0,117.2893,117.417,116.6704,116.9749,22491.0
2021-03-16 10:20:00,119.02,119.56,119.02,119.44,7993.0,116.916,117.4464,116.916,117.3285,7993.0
2021-03-16 10:25:00,119.35,119.52,119.24,119.47,14867.0,117.2401,117.4071,117.1321,117.358,14867.0
2021-03-16 10:30:00,119.56,119.9,119.49,119.78,19971.0,117.4464,117.7804,117.3777,117.6625,19971.0
2021-03-16 10:35:00,119.75,119.77,119.31,119.53,21650.0,117.6331,117.6527,117.2008,117.417,21650.0
2021-03-16 10:40:00,119.56,119.61,119.0,119.27,24982.0,117.4464,117.4955,116.8963,117.1616,24982.0
2021-03-16 10:45:00,119.19,119.21,118.52,118.52,20261.0,117.083,117.1026,116.4248,116.4248,20261.0
2021-03-16 10:50:00,118.67,119.13,118.62,118.82,15267.0,116.5722,117.024,116.523,116.7195,15267.0
2021-03-16 10:55:00,118.85,119.0,118.59,118.77,15971.0,116.749,116.8963,116.4936,116.6704,15971.0
2021-03-16 11:00:00,118.82,119.22,118.81,119.22,15215.0,116.7195,117.1124,116.7097,117.1124,15215.0
2021-03-16 11:05:00,119.24,119.51,119.21,119.33,9338.0,117.1321,117.3973,117.1026,117.2205,9338.0
2021-03-16 11:10:00,119.18,119.63,119.18,119.52,3691.0,117.0731,117.5152,117.0731,117.4071,3691.0
2021-03-16 11:15:00,119.48,119.52,118.9,118.94,15907.0,117.3678,117.4071,116.7981,116.8374,15907.0
2021-03-16 11:20:00,118.97,119.42,118.97,119.18,8600.0,116.8669,117.3089,116.8669,117.0731,8600.0
2021-03-16 11:25:00,119.26,119.28,118.49,118.78,18798.0,117.1517,117.1714,116.3953,116.6802,18798.0
2021-03-16 11:30:00,118.74,118.85,118.16,118.32,39119.0,116.6409,116.749,116.0712,116.2283,39119.0
2021-03-16 11:35:00,118.36,118.58,118.19,118.22,13033.0,116.2676,116.4838,116.1006,116.1301,13033.0
2021-03-16 11:40:00,118.21,118.83,118.15,118.83,14600.0,116.1203,116.7293,116.0614,116.7293,14600.0
2021-03-16 11:45:00,118.84,118.95,118.52,118.81,20940.0,116.7392,116.8472,116.4248,116.7097,20940.0
2021-03-16 11:50:00,118.88,118.92,118.57,118.63,6728.0,116.7784,116.8177,116.4739,116.5329,6728.0
2021-03-16 11:55:00,118.64,118.69,118.51,118.61,5976.0,116.5427,116.5918,116.415,116.5132,5976.0
2021-03-16 12:00:00,118.69,118.77,118.47,118.61,4831.0,116.5918,116.6704,116.3757,116.5132,4831.0
2021-03-16 12:05:00,118.69,118.75,118.56,118.7,5102.0,116.5918,116.6507,116.4641,116.6016,5102.0
2021-03-16 12:10:00,118.8,118.81,118.45,118.45,8526.0,116.6999,116.7097,116.3561,116.3561,8526.0
2021-03-16 12:15:00,118.39,118.39,118.07,118.25,11490.0,116.2971,116.2971,115.9828,116.1596,11490.0
2021-03-16 12:20:00,118.37,118.41,117.62,117.83,9185.0,116.2775,116.3168,115.5407,115.747,9185.0
2021-03-16 12:25:00,117.83,117.83,116.96,117.41,28839.0,115.747,115.747,114.8924,115.3344,28839.0
2021-03-16 12:30:00,117.42,118.1,117.36,118.02,25213.0,115.3443,116.0122,115.2853,115.9337,25213.0
2021-03-16 12:35:00,118.02,118.33,117.93,118.25,7945.0,115.9337,116.2382,115.8452,116.1596,7945.0
2021-03-16 12:40:00,118.31,118.73,118.26,118.57,43714.0,116.2185,116.6311,116.1694,116.4739,43714.0
2021-03-16 12:45:00,118.6,118.64,118.36,118.49,5400.0,116.5034,116.5427,116.2676,116.3953,5400.0
2021-03-16 12:50:00,118.5,118.63,118.37,118.62,3287.0,116.4052,116.5329,116.2775,116.523,3287.0
2021-03-16 12:55:00,118.63,118.73,118.42,118.42,10432.0,116.5329,116.6311,116.3266,116.3266,10432.0
2021-03-16 13:00:00,118.42,118.92,118.36,118.67,27148.0,116.3266,116.8177,116.2676,116.5722,27148.0
2021-03-16 13:05:00,118.67,118.79,118.46,118.78,10341.0,116.5722,116.69,116.3659,116.6802,10341.0
2021-03-16 13:10:00,118.73,119.0,118.73,118.74,3937.0,116.6311,116.8963,116.6311,116.6409,3937.0
2021-03-16 13:15:00,118.73,118.91,118.68,118.82,4200.0,116.6311,116.8079,116.582,116.7195,4200.0
2021-03-16 13:20:00,118.8,118.89,118.63,118.8,6148.0,116.6999,116.7883,116.5329,116.6999,6148.0
2021-03-16 13:25:00,118.78,119.03,118.62,118.62,9938.0,116.6802,116.9258,116.523,116.523,9938.0
2021-03-16 13:30:00,118.63,118.65,118.37,118.61,7768.0,116.5329,116.5525,116.2775,116.5132,7768.0
2021-03-16 13:35:00,118.6,118.64,118.43,118.56,11138.0,116.5034,116.5427,116.3364,116.4641,11138.0
2021-03-16 13:40:00,118.56,118.6,118.29,118.43,10937.0,116.4641,116.5034,116.1989,116.3364,10937.0
2021-03-16 13:45:00,118.43,118.68,118.43,118.58,12859.0,116.3364,116.582,116.3364,116.4838,12859.0
2021-03-16 13:50:00,118.53,118.57,118.3,118.32,30569.0,116.4346,116.4739,116.2087,116.2283,30569.0
2021-03-16 13:55:00,118.28,118.39,118.08,118.23,11937.0,116.1891,116.2971,115.9926,116.1399,11937.0
2021-03-16 14:00:00,118.31,118.38,118.18,118.37,6475.0,116.2185,116.2873,116.0908,116.2775,6475.0
2021-03-16 14:05:00,118.32,118.37,117.5,117.95,31329.0,116.2283,116.2775,115.4228,115.8649,31329.0
2021-03-16 14:10:00,117.89,117.92,117.49,117.51,22647.0,115.8059,115.8354,115.413,115.4327,22647.0
2021-03-16 14:15:00,117.52,117.86,117.52,117.53,31350.0,115.4425,115.7765,115.4425,115.4523,31350.0
2021-03-16 14:20:00,117.48,117.62,117.04,117.17,21984.0,115.4032,115.5407,114.971,115.0987,21984.0
2021-03-16 14:25:00,117.17,117.17,116.52,116.85,13049.0,115.0987,115.0987,114.4602,114.7843,13049.0
2021-03-16 14:30:00,116.75,117.04,116.71,116.72,42781.0,114.6861,114.971,114.6468,114.6566,42781.0
2021-03-16 14:35:00,116.7,116.86,116.25,116.45,33152.0,114.637,114.7942,114.1949,114.3914,33152.0
2021-03-16 14:40:00,116.41,116.5,116.09,116.17,13678.0,114.3521,114.4405,114.0378,114.1164,13678.0
2021-03-16 14:45:00,116.2,116.64,116.2,116.51,18915.0,114.1458,114.578,114.1458,114.4503,18915.0
2021-03-16 14:50:00,116.59,117.01,116.58,116.97,27032.0,114.5289,114.9415,114.5191,114.9022,27032.0
2021-03-16 14:55:00,116.97,117.02,116.65,116.94,28050.0,114.9022,114.9513,114.5879,114.8727,28050.0
2021-03-16 15:00:00,116.9,116.94,116.42,116.85,12876.0,114.8335,114.8727,114.3619,114.7843,12876.0
2021-03-16 15:05:00,116.86,117.01,116.83,116.95,23852.0,114.7942,114.9415,114.7647,114.8826,23852.0
2021-03-16 15:10:00,116.97,117.11,116.89,116.91,19723.0,114.9022,115.0397,114.8236,114.8433,19723.0
2021-03-16 15:15:00,116.91,117.08,116.91,117.01,17684.0,114.8433,115.0103,114.8433,114.9415,17684.0
2021-03-16 15:20:00,117.06,117.42,117.01,117.36,27295.0,114.9906,115.3443,114.9415,115.2853,27295.0
2021-03-16 15:25:00,117.34,117.69,117.2,117.33,16162.0,115.2657,115.6095,115.1281,115.2558,16162.0
2021-03-16 15:30:00,117.3,117.5,117.29,117.46,14854.0,115.2264,115.4228,115.2166,115.3836,14854.0
2021-03-16 15:35:00,117.47,117.69,117.36,117.51,13961.0,115.3934,115.6095,115.2853,115.4327,13961.0
2021-03-16 15:40:00,117.54,117.73,117.42,117.51,16505.0,115.4621,115.6488,115.3443,115.4327,16505.0
2021-03-16 15:45:00,117.49,117.69,117.46,117.6,28654.0,115.413,115.6095,115.3836,115.5211,28654.0
2021-03-16 15:50:00,117.62,117.94,117.61,117.72,51632.0,115.5407,115.8551,115.5309,115.639,51632.0
2021-03-16 15:55:00,117.67,117.67,117.2,117.34,85458.0,115.5898,115.5898,115.1281,115.2657,85458.0
2021-03-17 09:30:00,115.58,115.63,113.46,113.46,45670.0,113.5368,113.5859,111.4543,111.4543,45670.0
2021-03-17 09:35:00,113.44,114.68,113.37,114.0,40200.0,111.4346,112.6527,111.3659,111.9847,40200.0
2021-03-17 09:40:00,113.99,115.29,113.88,115.28,11262.0,111.9749,113.2519,111.8668,113.2421,11262.0
2021-03-17 09:45:00,115.37,115.67,114.39,115.66,12440.0,113.3305,113.6252,112.3678,113.6154,12440.0
2021-03-17 09:50:00,115.45,115.45,114.45,114.97,15131.0,113.4091,113.4091,112.4268,112.9376,15131.0
2021-03-17 09:55:00,114.91,115.04,114.35,114.95,14881.0,112.8786,113.0063,112.3285,112.9179,14881.0
2021-03-17 10:00:00,114.81,115.26,114.62,114.97,9748.0,112.7804,113.2224,112.5938,112.9376,9748.0
2021-03-17 10:05:00,114.74,114.88,114.21,114.49,36751.0,112.7116,112.8492,112.191,112.4661,36751.0
2021-03-17 10:10:00,114.42,115.05,114.36,115.04,13038.0,112.3973,113.0162,112.3384,113.0063,13038.0
2021-03-17 10:15:00,114.96,115.25,114.72,115.25,10685.0,112.9277,113.2126,112.692,113.2126,10685.0
2021-03-17 10:20:00,115.16,115.25,114.66,115.24,26782.0,113.1242,113.2126,112.633,113.2028,26782.0
2021-03-17 10:25:00,115.13,115.3,114.85,114.85,10342.0,113.0947,113.2617,112.8197,112.8197,10342.0
2021-03-17 10:30:00,114.84,115.12,114.47,114.95,5050.0,112.8099,113.0849,112.4464,112.9179,5050.0
2021-03-17 10:35:00,115.03,115.13,114.71,114.84,5026.0,112.9965,113.0947,112.6822,112.8099,5026.0
2021-03-17 10:40:00,114.72,114.77,114.14,114.3,13216.0,112.692,112.7411,112.1222,112.2794,13216.0
2021-03-17 10:45:00,114.3,114.51,114.12,114.28,5444.0,112.2794,112.4857,112.1026,112.2598,5444.0
2021-03-17 10:50:00,114.28,114.47,114.0,114.42,7100.0,112.2598,112.4464,111.9847,112.3973,7100.0
2021-03-17 10:55:00,114.37,114.42,114.06,114.23,8460.0,112.3482,112.3973,112.0437,112.2107,8460.0
2021-03-17 11:00:00,114.15,114.15,113.71,113.98,8193.0,112.1321,112.1321,111.6998,111.9651,8193.0
2021-03-17 11:05:00,114.05,114.05,113.78,114.02,4127.0,112.0338,112.0338,111.7686,112.0044,4127.0
2021-03-17 11:10:00,113.87,114.53,113.86,114.32,2113.0,111.857,112.5053,111.8472,112.2991,2113.0
2021-03-17 11:15:00,114.2,114.63,114.09,114.63,2593.0,112.1812,112.6036,112.0731,112.6036,2593.0
2021-03-17 11:20:00,114.72,114.74,114.43,114.52,4773.0,112.692,112.7116,112.4071,112.4955,4773.0
2021-03-17 11:25:00,114.49,114.66,114.22,114.49,4657.0,112.4661,112.633,112.2008,112.4661,4657.0
2021-03-17 11:30:00,114.4,114.53,114.05,114.12,4604.0,112.3776,112.5053,112.0338,112.1026,4604.0
2021-03-17 11:35:00,114.2,114.21,113.87,113.87,3440.0,112.1812,112.191,111.857,111.857,3440.0
2021-03-17 11:40:00,113.71,113.99,113.62,113.96,5217.0,111.6998,111.9749,111.6114,111.9454,5217.0
2021-03-17 11:45:00,114.0,114.33,114.0,114.33,10362.0,111.9847,112.3089,111.9847,112.3089,10362.0
2021-03-17 11:50:00,114.31,114.42,114.14,114.26,2959.0,112.2892,112.3973,112.1222,112.2401,2959.0
2021-03-17 11:55:00,114.32,114.32,113.7,113.86,6461.0,112.2991,112.2991,111.69,111.8472,6461.0
2021-03-17 12:00:00,113.78,113.78,113.58,113.6,3709.0,111.7686,111.7686,111.5721,111.5918,3709.0
2021-03-17 12:05:00,113.57,114.34,113.57,114.34,7200.0,111.5623,112.3187,111.5623,112.3187,7200.0
2021-03-17 12:10:00,114.26,114.54,113.98,114.05,7652.0,112.2401,112.5152,111.9651,112.0338,7652.0
2021-03-17 12:15:00,114.07,114.59,114.07,114.44,25540.0,112.0535,112.5643,112.0535,112.4169,25540.0
2021-03-17 12:20:00,114.33,114.44,114.19,114.28,2708.0,112.3089,112.4169,112.1714,112.2598,2708.0
2021-03-17 12:25:00,114.43,114.72,114.34,114.64,8020.0,112.4071,112.692,112.3187,112.6134,8020.0
2021-03-17 12:30:00,114.38,114.51,114.23,114.33,1830.0,112.358,112.4857,112.2107,112.3089,1830.0
2021-03-17 12:35:00,114.25,114.29,114.13,114.29,4379.0,112.2303,112.2696,112.1124,112.2696,4379.0
2021-03-17 12:40:00,114.32,114.39,114.19,114.19,3829.0,112.2991,112.3678,112.1714,112.1714,3829.0
2021-03-17 12:45:00,114.32,114.48,114.32,114.45,2605.0,112.2991,112.4562,112.2991,112.4268,2605.0
2021-03-17 12:50:00,114.39,114.54,114.32,114.49,5054.0,112.3678,112.5152,112.2991,112.4661,5054.0
2021-03-17 12:55:00,114.44,114.44,113.71,113.71,3911.0,112.4169,112.4169,111.6998,111.6998,3911.0
2021-03-17 13:00:00,113.7,113.84,113.64,113.77,2259.0,111.69,111.8275,111.6311,111.7588,2259.0
2021-03-17 13:05:00,113.91,114.03,113.73,113.95,3700.0,111.8963,112.0142,111.7195,111.9356,3700.0
2021-03-17 13:10:00,113.94,114.3,113.92,114.28,2777.0,111.9258,112.2794,111.9061,112.2598,2777.0
2021-03-17 13:15:00,114.27,114.48,113.97,114.48,13548.0,112.2499,112.4562,111.9552,112.4562,13548.0
2021-03-17 13:20:00,114.39,114.47,114.06,114.25,6807.0,112.3678,112.4464,112.0437,112.2303,6807.0
2021-03-17 13:25:00,114.35,114.37,114.16,114.27,3256.0,112.3285,112.3482,112.1419,112.2499,3256.0
2021-03-17 13:30:00,114.26,114.26,114.0,114.13,2837.0,112.2401,112.2401,111.9847,112.1124,2837.0
2021-03-17 13:35:00,114.14,114.25,114.13,114.13,5908.0,112.1222,112.2303,112.1124,112.1124,5908.0
2021-03-17 13:40:00,114.11,114.3,113.97,114.06,6854.0,112.0928,112.2794,111.9552,112.0437,6854.0
2021-03-17 13:45:00,114.19,114.19,113.9,113.9,5608.0,112.1714,112.1714,111.8865,111.8865,5608.0
2021-03-17 13:50:00,113.87,113.97,113.66,113.66,3617.0,111.857,111.9552,111.6507,111.6507,3617.0
2021-03-17 13:55:00,113.68,113.87,113.6,113.8,4000.0,111.6704,111.857,111.5918,111.7883,4000.0
2021-03-17 14:00:00,113.83,115.19,113.83,114.79,27258.0,111.8177,113.1537,111.8177,112.7608,27258.0
2021-03-17 14:05:00,114.97,115.38,114.88,115.26,23689.0,112.9376,113.3403,112.8492,113.2224,23689.0
2021-03-17 14:10:00,115.31,116.08,115.28,116.01,103884.0,113.2716,114.0279,113.2421,113.9592,103884.0
2021-03-17 14:15:00,116.06,116.23,115.86,116.15,24389.0,114.0083,114.1753,113.8118,114.0967,24389.0
2021-03-17 14:20:00,116.16,116.35,115.95,115.95,13512.0,114.1065,114.2932,113.9002,113.9002,13512.0
2021-03-17 14:25:00,115.98,116.19,115.74,115.74,12609.0,113.9297,114.136,113.694,113.694,12609.0
2021-03-17 14:30:00,115.59,115.88,115.37,115.61,6683.0,113.5466,113.8315,113.3305,113.5663,6683.0
2021-03-17 14:35:00,115.66,116.5,115.66,116.5,12616.0,113.6154,114.4405,113.6154,114.4405,12616.0
2021-03-17 14:40:00,116.36,117.48,116.36,117.47,15760.0,114.303,115.4032,114.303,115.3934,15760.0
2021-03-17 14:45:00,117.43,117.5,117.01,117.41,43849.0,115.3541,115.4228,114.9415,115.3344,43849.0
2021-03-17 14:50:00,117.24,117.63,116.94,117.47,11651.0,115.1674,115.5505,114.8727,115.3934,11651.0
2021-03-17 14:55:00,117.47,117.82,117.31,117.67,15372.0,115.3934,115.7372,115.2362,115.5898,15372.0
2021-03-17 15:00:00,117.76,118.72,117.67,118.54,42471.0,115.6782,116.6213,115.5898,116.4445,42471.0
2021-03-17 15:05:00,118.51,118.77,118.43,118.53,11909.0,116.415,116.6704,116.3364,116.4346,11909.0
2021-03-17 15:10:00,118.47,118.87,117.93,118.31,15157.0,116.3757,116.7686,115.8452,116.2185,15157.0
2021-03-17 15:15:00,118.34,118.38,118.01,118.12,10624.0,116.248,116.2873,115.9238,116.0319,10624.0
2021-03-17 15:20:00,118.11,118.14,117.38,117.53,22096.0,116.0221,116.0515,115.305,115.4523,22096.0
2021-03-17 15:25:00,117.54,118.16,117.54,117.97,13626.0,115.4621,116.0712,115.4621,115.8845,13626.0
2021-03-17 15:30:00,117.93,118.28,117.88,118.18,18501.0,115.8452,116.1891,115.7961,116.0908,18501.0
2021-03-17 15:35:00,118.14,118.16,117.4,117.45,13476.0,116.0515,116.0712,115.3246,115.3737,13476.0
2021-03-17 15:40:00,117.47,117.75,117.27,117.27,14656.0,115.3934,115.6684,115.1969,115.1969,14656.0
2021-03-17 15:45:00,117.22,117.47,117.18,117.43,17269.0,115.1478,115.3934,115.1085,115.3541,17269.0
2021-03-17 15:50:00,117.4,118.0,116.95,117.1,76807.0,115.3246,115.914,114.8826,115.0299,76807.0
2021-03-17 15:55:00,117.05,117.6,116.9,117.47,105478.0,114.9808,115.5211,114.8335,115.3934,105478.0
2021-03-18 09:30:00,115.2,115.37,114.1,114.25,38947.0,113.1635,113.3305,112.0829,112.2303,38947.0
2021-03-18 09:35:00,114.28,114.72,113.92,114.51,16416.0,112.2598,112.692,111.9061,112.4857,16416.0
2021-03-18 09:40:00,114.51,114.8,114.11,114.61,11600.0,112.4857,112.7706,112.0928,112.5839,11600.0
2021-03-18 09:45:00,114.63,114.76,113.93,114.62,9062.0,112.6036,112.7313,111.916,112.5938,9062.0
2021-03-18 09:50:00,114.4,114.71,114.01,114.46,5952.0,112.3776,112.6822,111.9945,112.4366,5952.0
2021-03-18 09:55:00,114.43,114.61,113.93,114.43,7999.0,112.4071,112.5839,111.916,112.4071,7999.0
2021-03-18 10:00:00,114.47,114.61,113.91,114.16,14343.0,112.4464,112.5839,111.8963,112.1419,14343.0
2021-03-18 10:05:00,114.17,114.29,113.38,113.62,19750.0,112.1517,112.2696,111.3757,111.6114,19750.0
2021-03-18 10:10:00,113.61,113.61,113.09,113.57,14741.0,111.6016,111.6016,111.0908,111.5623,14741.0
2021-03-18 10:15:00,113.47,114.0,113.16,114.0,9862.0,111.4641,111.9847,111.1596,111.9847,9862.0
2021-03-18 10:20:00,114.0,114.34,113.87,114.23,6203.0,111.9847,112.3187,111.857,112.2107,6203.0
2021-03-18 10:25:00,114.23,114.9,114.21,114.86,12826.0,112.2107,112.8688,112.191,112.8295,12826.0
2021-03-18 10:30:00,114.83,114.93,114.63,114.86,5582.0,112.8,112.8983,112.6036,112.8295,5582.0
2021-03-18 10:35:00,114.81,115.5,114.57,115.5,12137.0,112.7804,113.4582,112.5446,113.4582,12137.0
2021-03-18 10:40:00,115.55,115.55,114.97,115.14,5841.0,113.5073,113.5073,112.9376,113.1046,5841.0
2021-03-18 10:45:00,115.2,115.37,115.0,115.19,7611.0,113.1635,113.3305,112.967,113.1537,7611.0
2021-03-18 10:50:00,115.23,115.63,115.02,115.57,14194.0,113.193,113.5859,112.9867,113.527,14194.0
2021-03-18 10:55:00,115.59,115.65,115.28,115.57,8542.0,113.5466,113.6055,113.2421,113.527,8542.0
2021-03-18 11:00:00,115.59,116.01,115.59,115.84,5783.0,113.5466,113.9592,113.5466,113.7922,5783.0
2021-03-18 11:05:00,115.96,115.96,115.62,115.95,7077.0,113.9101,113.9101,113.5761,113.9002,7077.0
2021-03-18 11:10:00,115.96,116.05,115.69,115.82,9841.0,113.9101,113.9985,113.6448,113.7725,9841.0
2021-03-18 11:15:00,115.77,115.82,115.24,115.56,12323.0,113.7234,113.7725,113.2028,113.5171,12323.0
2021-03-18 11:20:00,115.65,115.86,115.48,115.52,6204.0,113.6055,113.8118,113.4386,113.4778,6204.0
2021-03-18 11:25:00,115.36,116.0,115.36,115.99,5337.0,113.3207,113.9494,113.3207,113.9395,5337.0
2021-03-18 11:30:00,115.99,115.99,115.22,115.23,20034.0,113.9395,113.9395,113.1831,113.193,20034.0
2021-03-18 11:35:00,115.22,115.43,115.13,115.29,34603.0,113.1831,113.3894,113.0947,113.2519,34603.0
2021-03-18 11:40:00,115.29,115.37,115.1,115.16,6574.0,113.2519,113.3305,113.0653,113.1242,6574.0
2021-03-18 11:45:00,115.18,115.18,114.93,114.98,6597.0,113.1439,113.1439,112.8983,112.9474,6597.0
2021-03-18 11:50:00,114.98,115.03,114.6,114.66,8303.0,112.9474,112.9965,112.5741,112.633,8303.0
2021-03-18 11:55:00,114.58,114.73,114.46,114.67,12029.0,112.5545,112.7018,112.4366,112.6429,12029.0
2021-03-18 12:00:00,114.67,114.94,114.41,114.92,9404.0,112.6429,112.9081,112.3875,112.8885,9404.0
2021-03-18 12:05:00,114.93,115.17,114.9,115.15,24728.0,112.8983,113.134,112.8688,113.1144,24728.0
2021-03-18 12:10:00,115.18,115.45,115.17,115.36,2801.0,113.1439,113.4091,113.134,113.3207,2801.0
2021-03-18 12:15:00,115.34,115.51,115.15,115.15,5381.0,113.301,113.468,113.1144,113.1144,5381.0
2021-03-18 12:20:00,115.16,115.38,115.09,115.35,3100.0,113.1242,113.3403,113.0554,113.3109,3100.0
2021-03-18 12:25:00,115.33,115.66,115.33,115.56,6150.0,113.2912,113.6154,113.2912,113.5171,6150.0
2021-03-18 12:30:00,115.55,115.62,115.28,115.43,4768.0,113.5073,113.5761,113.2421,113.3894,4768.0
2021-03-18 12:35:00,115.41,115.65,115.24,115.65,3900.0,113.3698,113.6055,113.2028,113.6055,3900.0
2021-03-18 12:40:00,115.6,115.6,115.26,115.27,2600.0,113.5564,113.5564,113.2224,113.2323,2600.0
2021-03-18 12:45:00,115.24,115.3,115.08,115.08,3078.0,113.2028,113.2617,113.0456,113.0456,3078.0
2021-03-18 12:50:00,114.9,114.9,114.71,114.72,3312.0,112.8688,112.8688,112.6822,112.692,3312.0
2021-03-18 12:55:00,114.87,114.87,114.51,114.51,7654.0,112.8393,112.8393,112.4857,112.4857,7654.0
2021-03-18 13:00:00,114.51,115.35,114.5,115.29,5667.0,112.4857,113.3109,112.4759,113.2519,5667.0
2021-03-18 13:05:00,115.29,115.35,114.97,115.04,3600.0,113.2519,113.3109,112.9376,113.0063,3600.0
2021-03-18 13:10:00,115.06,115.2,114.89,115.2,5298.0,113.026,113.1635,112.859,113.1635,5298.0
2021-03-18 13:15:00,115.2,115.55,115.15,115.55,5086.0,113.1635,113.5073,113.1144,113.5073,5086.0
2021-03-18 13:20:00,115.56,115.68,115.53,115.56,4173.0,113.5171,113.635,113.4877,113.5171,4173.0
2021-03-18 13:25:00,115.59,115.73,115.54,115.62,4333.0,113.5466,113.6841,113.4975,113.5761,4333.0
2021-03-18 13:30:00,115.67,115.67,115.25,115.28,6280.0,113.6252,113.6252,113.2126,113.2421,6280.0
2021-03-18 13:35:00,115.26,115.52,115.18,115.52,4012.0,113.2224,113.4778,113.1439,113.4778,4012.0
2021-03-18 13:40:00,115.4,115.48,115.35,115.37,2100.0,113.36,113.4386,113.3109,113.3305,2100.0
2021-03-18 13:45:00,115.43,115.43,115.28,115.41,5508.0,113.3894,113.3894,113.2421,113.3698,5508.0
2021-03-18 13:50:00,115.39,115.68,115.37,115.58,3876.0,113.3501,113.635,113.3305,113.5368,3876.0
2021-03-18 13:55:00,115.63,115.65,115.27,115.51,14541.0,113.5859,113.6055,113.2323,113.468,14541.0
2021-03-18 14:00:00,115.59,115.6,115.11,115.18,2500.0,113.5466,113.5564,113.0751,113.1439,2500.0
2021-03-18 14:05:00,115.2,115.34,115.15,115.19,2511.0,113.1635,113.301,113.1144,113.1537,2511.0
2021-03-18 14:10:00,115.2,115.21,114.82,115.07,6414.0,113.1635,113.1733,112.7902,113.0358,6414.0
2021-03-18 14:15:00,115.04,115.1,114.7,114.79,5297.0,113.0063,113.0653,112.6723,112.7608,5297.0
2021-03-18 14:20:00,114.8,115.06,114.8,114.93,4533.0,112.7706,113.026,112.7706,112.8983,4533.0
2021-03-18 14:25:00,114.89,114.9,114.45,114.5,5590.0,112.859,112.8688,112.4268,112.4759,5590.0
2021-03-18 14:30:00,114.44,114.54,113.98,114.14,12064.0,112.4169,112.5152,111.9651,112.1222,12064.0
2021-03-18 14:35:00,114.11,114.11,113.79,113.92,6567.0,112.0928,112.0928,111.7784,111.9061,6567.0
2021-03-18 14:40:00,113.89,113.89,113.25,113.4,7737.0,111.8767,111.8767,111.248,111.3953,7737.0
2021-03-18 14:45:00,113.41,113.6,113.24,113.6,8982.0,111.4051,111.5918,111.2382,111.5918,8982.0
2021-03-18 14:50:00,113.63,113.72,113.08,113.28,6875.0,111.6213,111.7097,111.081,111.2774,6875.0
2021-03-18 14:55:00,113.41,113.6,113.16,113.25,9787.0,111.4051,111.5918,111.1596,111.248,9787.0
2021-03-18 15:00:00,113.22,113.37,113.02,113.11,9623.0,111.2185,111.3659,111.022,111.1105,9623.0
2021-03-18 15:05:00,113.1,113.22,112.68,113.12,16890.0,111.1006,111.2185,110.6881,111.1203,16890.0
2021-03-18 15:10:00,113.24,113.35,113.09,113.3,8368.0,111.2382,111.3462,111.0908,111.2971,8368.0
2021-03-18 15:15:00,113.15,113.16,112.73,112.86,11341.0,111.1497,111.1596,110.7372,110.8649,11341.0
2021-03-18 15:20:00,112.79,112.92,112.52,112.59,12599.0,110.7961,110.9238,110.5309,110.5996,12599.0
2021-03-18 15:25:00,112.59,113.07,112.35,113.02,19625.0,110.5996,111.0712,110.3639,111.022,19625.0
2021-03-18 15:30:00,113.01,113.07,112.6,112.73,21522.0,111.0122,111.0712,110.6095,110.7372,21522.0
2021-03-18 15:35:00,112.72,112.96,112.62,112.91,22728.0,110.7273,110.9631,110.6291,110.914,22728.0
2021-03-18 15:40:00,112.93,113.0,112.58,112.61,19979.0,110.9336,111.0024,110.5898,110.6193,19979.0
2021-03-18 15:45:00,112.68,112.79,112.36,112.48,33750.0,110.6881,110.7961,110.3737,110.4916,33750.0
2021-03-18 15:50:00,112.43,113.02,112.34,112.52,109713.0,110.4425,111.022,110.3541,110.5309,109713.0
2021-03-18 15:55:00,112.53,112.75,112.15,112.24,86519.0,110.5407,110.7568,110.1674,110.2558,86519.0
2021-03-19 09:30:00,112.78,113.95,112.78,113.37,89452.0,110.7863,111.9356,110.7863,111.3659,89452.0
2021-03-19 09:35:00,113.49,113.84,112.89,113.12,13382.0,111.4837,111.8275,110.8943,111.1203,13382.0
2021-03-19 09:40:00,112.99,112.99,111.78,111.91,18663.0,110.9926,110.9926,109.804,109.9317,18663.0
2021-03-19 09:45:00,111.9,112.5,111.87,112.28,14473.0,109.9218,110.5112,109.8924,110.2951,14473.0
2021-03-19 09:50:00,112.48,113.95,112.47,113.18,11933.0,110.4916,111.9356,110.4818,111.1792,11933.0
2021-03-19 09:55:00,113.24,113.33,112.65,112.77,7780.0,111.2382,111.3266,110.6586,110.7765,7780.0
2021-03-19 10:00:00,112.71,112.71,111.58,111.63,22154.0,110.7175,110.7175,109.6075,109.6566,22154.0
2021-03-19 10:05:00,111.55,112.11,111.32,112.09,45057.0,109.578,110.1281,109.3521,110.1085,45057.0
2021-03-19 10:10:00,112.09,112.77,111.92,112.77,13155.0,110.1085,110.7765,109.9415,110.7765,13155.0
2021-03-19 10:15:00,112.71,113.31,112.6,113.06,8789.0,110.7175,111.3069,110.6095,111.0613,8789.0
2021-03-19 10:20:00,113.07,113.77,112.99,113.15,15600.0,111.0712,111.7588,110.9926,111.1497,15600.0
2021-03-19 10:25:00,113.15,113.18,112.87,112.87,6047.0,111.1497,111.1792,110.8747,110.8747,6047.0
2021-03-19 10:30:00,112.91,113.03,112.09,112.22,6679.0,110.914,111.0319,110.1085,110.2362,6679.0
2021-03-19 10:35:00,112.54,113.12,112.41,112.97,5511.0,110.5505,111.1203,110.4228,110.9729,5511.0
2021-03-19 10:40:00,112.97,113.48,112.96,113.26,4544.0,110.9729,111.4739,110.9631,111.2578,4544.0
2021-03-19 10:45:00,113.23,113.65,112.96,112.96,8667.0,111.2283,111.6409,110.9631,110.9631,8667.0
2021-03-19 10:50:00,112.83,113.65,112.77,113.46,8633.0,110.8354,111.6409,110.7765,111.4543,8633.0
2021-03-19 10:55:00,113.45,113.6,113.18,113.52,3977.0,111.4444,111.5918,111.1792,111.5132,3977.0
2021-03-19 11:00:00,113.59,114.07,113.38,114.07,11146.0,111.582,112.0535,111.3757,112.0535,11146.0
2021-03-19 11:05:00,113.97,114.16,113.82,113.82,15398.0,111.9552,112.1419,111.8079,111.8079,15398.0
2021-03-19 11:10:00,113.82,113.84,113.5,113.77,10750.0,111.8079,111.8275,111.4936,111.7588,10750.0
2021-03-19 11:15:00,113.77,114.14,113.76,113.77,7713.0,111.7588,112.1222,111.749,111.7588,7713.0
2021-03-19 11:20:00,113.74,113.84,113.36,113.45,3518.0,111.7293,111.8275,111.356,111.4444,3518.0
2021-03-19 11:25:00,113.45,113.91,112.96,113.91,9223.0,111.4444,111.8963,110.9631,111.8963,9223.0
2021-03-19 11:30:00,113.83,113.91,113.68,113.87,5195.0,111.8177,111.8963,111.6704,111.857,5195.0
2021-03-19 11:35:00,113.89,114.37,113.87,114.29,13590.0,111.8767,112.3482,111.857,112.2696,13590.0
2021-03-19 11:40:00,114.23,114.54,114.11,114.27,7811.0,112.2107,112.5152,112.0928,112.2499,7811.0
2021-03-19 11:45:00,114.26,114.64,114.08,114.48,5573.0,112.2401,112.6134,112.0633,112.4562,5573.0
2021-03-19 11:50:00,114.37,114.85,114.28,114.73,7974.0,112.3482,112.8197,112.2598,112.7018,7974.0
2021-03-19 11:55:00,114.67,114.79,114.63,114.64,7091.0,112.6429,112.7608,112.6036,112.6134,7091.0
2021-03-19 12:00:00,114.67,114.97,114.63,114.9,9253.0,112.6429,112.9376,112.6036,112.8688,9253.0
2021-03-19 12:05:00,114.86,115.04,114.71,114.72,9087.0,112.8295,113.0063,112.6822,112.692,9087.0
2021-03-19 12:10:00,114.88,114.88,114.53,114.79,10374.0,112.8492,112.8492,112.5053,112.7608,10374.0
2021-03-19 12:15:00,114.81,115.02,114.7,114.96,5663.0,112.7804,112.9867,112.6723,112.9277,5663.0
2021-03-19 12:20:00,114.9,115.12,114.76,114.89,9108.0,112.8688,113.0849,112.7313,112.859,9108.0
2021-03-19 12:25:00,114.86,114.86,114.43,114.66,6977.0,112.8295,112.8295,112.4071,112.633,6977.0
2021-03-19 12:30:00,114.74,115.2,114.74,115.12,7936.0,112.7116,113.1635,112.7116,113.0849,7936.0
2021-03-19 12:35:00,115.17,115.27,114.9,114.9,6461.0,113.134,113.2323,112.8688,112.8688,6461.0
2021-03-19 12:40:00,114.92,115.4,114.92,115.37,12250.0,112.8885,113.36,112.8885,113.3305,12250.0
2021-03-19 12:45:00,115.37,115.61,115.36,115.54,6515.0,113.3305,113.5663,113.3207,113.4975,6515.0
2021-03-19 12:50:00,115.59,115.59,115.28,115.51,7705.0,113.5466,113.5466,113.2421,113.468,7705.0
2021-03-19 12:55:00,115.55,115.56,115.33,115.54,4407.0,113.5073,113.5171,113.2912,113.4975,4407.0
2021-03-19 13:00:00,115.53,115.54,115.07,115.13,5642.0,113.4877,113.4975,113.0358,113.0947,5642.0
2021-03-19 13:05:00,115.11,115.13,114.66,114.88,4389.0,113.0751,113.0947,112.633,112.8492,4389.0
2021-03-19 13:10:00,114.89,115.28,114.89,115.28,3746.0,112.859,113.2421,112.859,113.2421,3746.0
2021-03-19 13:15:00,115.22,115.47,115.21,115.41,6311.0,113.1831,113.4287,113.1733,113.3698,6311.0
2021-03-19 13:20:00,115.46,115.58,115.36,115.58,6650.0,113.4189,113.5368,113.3207,113.5368,6650.0
2021-03-19 13:25:00,115.5,115.9,115.5,115.74,6475.0,113.4582,113.8511,113.4582,113.694,6475.0
2021-03-19 13:30:00,115.79,115.83,115.57,115.65,5133.0,113.7431,113.7824,113.527,113.6055,5133.0
2021-03-19 13:35:00,115.68,115.85,115.39,115.69,7622.0,113.635,113.802,113.3501,113.6448,7622.0
2021-03-19 13:40:00,115.71,115.76,115.59,115.63,5559.0,113.6645,113.7136,113.5466,113.5859,5559.0
2021-03-19 13:45:00,115.7,115.98,115.66,115.98,5782.0,113.6547,113.9297,113.6154,113.9297,5782.0
2021-03-19 13:50:00,116.0,116.06,115.82,115.92,6166.0,113.9494,114.0083,113.7725,113.8708,6166.0
2021-03-19 13:55:00,115.88,115.88,115.43,115.65,8569.0,113.8315,113.8315,113.3894,113.6055,8569.0
2021-03-19 14:00:00,115.69,115.91,115.67,115.76,5415.0,113.6448,113.861,113.6252,113.7136,5415.0
2021-03-19 14:05:00,115.8,115.95,115.42,115.42,4710.0,113.7529,113.9002,113.3796,113.3796,4710.0
2021-03-19 14:10:00,115.45,115.85,115.44,115.8,4458.0,113.4091,113.802,113.3993,113.7529,4458.0
2021-03-19 14:15:00,115.74,115.74,115.26,115.26,3094.0,113.694,113.694,113.2224,113.2224,3094.0
2021-03-19 14:20:00,115.36,115.4,115.06,115.29,7437.0,113.3207,113.36,113.026,113.2519,7437.0
2021-03-19 14:25:00,115.37,115.59,115.32,115.51,5394.0,113.3305,113.5466,113.2814,113.468,5394.0
2021-03-19 14:30:00,115.55,115.67,115.43,115.56,5603.0,113.5073,113.6252,113.3894,113.5171,5603.0
2021-03-19 14:35:00,115.62,115.65,115.49,115.49,6076.0,113.5761,113.6055,113.4484,113.4484,6076.0
2021-03-19 14:40:00,115.46,115.54,115.16,115.22,6203.0,113.4189,113.4975,113.1242,113.1831,6203.0
2021-03-19 14:45:00,115.29,115.29,114.84,114.96,11144.0,113.2519,113.2519,112.8099,112.9277,11144.0
2021-03-19 14:50:00,114.91,115.01,114.74,114.74,5396.0,112.8786,112.9769,112.7116,112.7116,5396.0
2021-03-19 14:55:00,114.75,115.16,114.74,115.16,8504.0,112.7215,113.1242,112.7116,113.1242,8504.0
2021-03-19 15:00:00,115.18,115.21,114.67,114.73,11068.0,113.1439,113.1733,112.6429,112.7018,11068.0
2021-03-19 15:05:00,114.7,114.79,114.55,114.55,7341.0,112.6723,112.7608,112.525,112.525,7341.0
2021-03-19 15:10:00,114.53,114.66,114.27,114.27,9779.0,112.5053,112.633,112.2499,112.2499,9779.0
2021-03-19 15:15:00,114.21,114.51,114.02,114.08,12438.0,112.191,112.4857,112.0044,112.0633,12438.0
2021-03-19 15:20:00,114.13,114.29,114.08,114.19,8968.0,112.1124,112.2696,112.0633,112.1714,8968.0
2021-03-19 15:25:00,114.24,114.33,114.07,114.3,8075.0,112.2205,112.3089,112.0535,112.2794,8075.0
2021-03-19 15:30:00,114.25,114.41,114.11,114.39,14339.0,112.2303,112.3875,112.0928,112.3678,14339.0
2021-03-19 15:35:00,114.45,114.68,114.39,114.5,13396.0,112.4268,112.6527,112.3678,112.4759,13396.0
2021-03-19 15:40:00,114.5,114.91,114.5,114.86,16009.0,112.4759,112.8786,112.4759,112.8295,16009.0
2021-03-19 15:45:00,114.86,115.06,114.48,114.91,16661.0,112.8295,113.026,112.4562,112.8786,16661.0
2021-03-19 15:50:00,114.8,115.4,114.64,115.0,72929.0,112.7706,113.36,112.6134,112.967,72929.0
2021-03-19 15:55:00,115.08,115.25,114.75,114.8,125001.0,113.0456,113.2126,112.7215,112.7706,125001.0
2021-03-22 09:30:00,117.78,118.71,117.47,117.77,48397.0,115.6979,116.6115,115.3934,115.6881,48397.0
2021-03-22 09:35:00,117.78,117.78,116.72,116.72,9995.0,115.6979,115.6979,114.6566,114.6566,9995.0
2021-03-22 09:40:00,116.89,116.89,116.06,116.22,7584.0,114.8236,114.8236,114.0083,114.1655,7584.0
2021-03-22 09:45:00,116.26,116.35,115.43,115.65,13761.0,114.2048,114.2932,113.3894,113.6055,13761.0
2021-03-22 09:50:00,115.62,116.14,115.46,115.78,12856.0,113.5761,114.0869,113.4189,113.7333,12856.0
2021-03-22 09:55:00,115.9,115.92,115.35,115.53,10970.0,113.8511,113.8708,113.3109,113.4877,10970.0
2021-03-22 10:00:00,115.59,115.97,115.12,115.44,12994.0,113.5466,113.9199,113.0849,113.3993,12994.0
2021-03-22 10:05:00,115.54,115.75,115.39,115.65,16039.0,113.4975,113.7038,113.3501,113.6055,16039.0
2021-03-22 10:10:00,115.65,115.98,115.57,115.86,9393.0,113.6055,113.9297,113.527,113.8118,9393.0
2021-03-22 10:15:00,115.79,116.16,115.6,115.8,6840.0,113.7431,114.1065,113.5564,113.7529,6840.0
2021-03-22 10:20:00,115.86,116.04,115.76,115.76,6598.0,113.8118,113.9887,113.7136,113.7136,6598.0
2021-03-22 10:25:00,115.88,116.37,115.62,116.22,4811.0,113.8315,114.3128,113.5761,114.1655,4811.0
2021-03-22 10:30:00,116.22,116.36,116.06,116.1,5743.0,114.1655,114.303,114.0083,114.0476,5743.0
2021-03-22 10:35:00,116.05,116.28,115.88,116.14,4158.0,113.9985,114.2244,113.8315,114.0869,4158.0
2021-03-22 10:40:00,116.2,116.5,116.12,116.47,1840.0,114.1458,114.4405,114.0672,114.4111,1840.0
2021-03-22 10:45:00,116.44,116.61,116.35,116.42,4112.0,114.3816,114.5486,114.2932,114.3619,4112.0
2021-03-22 10:50:00,116.47,116.55,116.19,116.44,8522.0,114.4111,114.4896,114.136,114.3816,8522.0
2021-03-22 10:55:00,116.41,116.55,116.38,116.43,12434.0,114.3521,114.4896,114.3226,114.3718,12434.0
2021-03-22 11:00:00,116.52,116.66,116.21,116.49,11432.0,114.4602,114.5977,114.1556,114.4307,11432.0
2021-03-22 11:05:00,116.51,116.83,116.08,116.16,17892.0,114.4503,114.7647,114.0279,114.1065,17892.0
2021-03-22 11:10:00,116.27,116.48,116.19,116.27,9724.0,114.2146,114.4209,114.136,114.2146,9724.0
2021-03-22 11:15:00,116.35,116.62,116.22,116.57,3909.0,114.2932,114.5584,114.1655,114.5093,3909.0
2021-03-22 11:20:00,116.52,116.91,116.52,116.91,4282.0,114.4602,114.8433,114.4602,114.8433,4282.0
2021-03-22 11:25:00,116.83,116.98,116.77,116.84,7483.0,114.7647,114.912,114.7057,114.7745,7483.0
2021-03-22 11:30:00,116.98,117.49,116.97,117.49,14544.0,114.912,115.413,114.9022,115.413,14544.0
2021-03-22 11:35:00,117.51,117.54,117.11,117.23,4404.0,115.4327,115.4621,115.0397,115.1576,4404.0
2021-03-22 11:40:00,117.23,117.3,116.89,117.12,8538.0,115.1576,115.2264,114.8236,115.0496,8538.0
2021-03-22 11:45:00,117.18,117.25,116.88,117.19,3376.0,115.1085,115.1773,114.8138,115.1183,3376.0
2021-03-22 11:50:00,117.23,117.27,117.08,117.09,2675.0,115.1576,115.1969,115.0103,115.0201,2675.0
2021-03-22 11:55:00,117.03,117.07,116.65,116.69,8447.0,114.9612,115.0004,114.5879,114.6272,8447.0
2021-03-22 12:00:00,116.8,116.9,116.74,116.88,4497.0,114.7352,114.8335,114.6763,114.8138,4497.0
2021-03-22 12:05:00,116.82,116.85,116.64,116.72,2529.0,114.7549,114.7843,114.578,114.6566,2529.0
2021-03-22 12:10:00,116.73,116.96,116.71,116.85,4032.0,114.6665,114.8924,114.6468,114.7843,4032.0
2021-03-22 12:15:00,116.78,116.93,116.74,116.79,5551.0,114.7156,114.8629,114.6763,114.7254,5551.0
2021-03-22 12:20:00,116.93,117.32,116.88,117.32,7349.0,114.8629,115.246,114.8138,115.246,7349.0
2021-03-22 12:25:00,117.34,117.39,117.25,117.31,4293.0,115.2657,115.3148,115.1773,115.2362,4293.0
2021-03-22 12:30:00,117.31,117.44,117.08,117.32,9098.0,115.2362,115.3639,115.0103,115.246,9098.0
2021-03-22 12:35:00,117.38,117.47,117.32,117.39,3400.0,115.305,115.3934,115.246,115.3148,3400.0
2021-03-22 12:40:00,117.35,117.73,117.31,117.73,5718.0,115.2755,115.6488,115.2362,115.6488,5718.0
2021-03-22 12:45:00,117.74,117.93,117.57,117.86,14743.0,115.6586,115.8452,115.4916,115.7765,14743.0
2021-03-22 12:50:00,117.86,118.0,117.65,117.9,6955.0,115.7765,115.914,115.5702,115.8158,6955.0
2021-03-22 12:55:00,117.91,118.02,117.76,117.95,21402.0,115.8256,115.9337,115.6782,115.8649,21402.0
2021-03-22 13:00:00,117.93,117.93,117.69,117.74,9078.0,115.8452,115.8452,115.6095,115.6586,9078.0
2021-03-22 13:05:00,117.71,117.72,117.39,117.42,5023.0,115.6291,115.639,115.3148,115.3443,5023.0
2021-03-22 13:10:00,117.37,117.56,117.31,117.36,4035.0,115.2951,115.4818,115.2362,115.2853,4035.0
2021-03-22 13:15:00,117.33,117.63,117.19,117.5,4683.0,115.2558,115.5505,115.1183,115.4228,4683.0
2021-03-22 13:20:00,117.45,117.75,117.45,117.66,4000.0,115.3737,115.6684,115.3737,115.58,4000.0
2021-03-22 13:25:00,117.65,117.65,117.47,117.59,4151.0,115.5702,115.5702,115.3934,115.5113,4151.0
2021-03-22 13:30:00,117.65,117.99,117.65,117.9,10139.0,115.5702,115.9042,115.5702,115.8158,10139.0
2021-03-22 13:35:00,118.0,118.23,117.97,118.21,8807.0,115.914,116.1399,115.8845,116.1203,8807.0
2021-03-22 13:40:00,118.26,118.27,117.88,118.18,8281.0,116.1694,116.1792,115.7961,116.0908,8281.0
2021-03-22 13:45:00,118.2,118.33,118.09,118.32,10985.0,116.1105,116.2382,116.0024,116.2283,10985.0
2021-03-22 13:50:00,118.35,118.61,118.27,118.53,14997.0,116.2578,116.5132,116.1792,116.4346,14997.0
2021-03-22 13:55:00,118.47,118.53,118.18,118.3,19435.0,116.3757,116.4346,116.0908,116.2087,19435.0
2021-03-22 14:00:00,118.33,118.33,118.05,118.07,6584.0,116.2382,116.2382,115.9631,115.9828,6584.0
2021-03-22 14:05:00,118.05,118.14,117.91,118.11,5958.0,115.9631,116.0515,115.8256,116.0221,5958.0
2021-03-22 14:10:00,118.15,118.29,118.13,118.14,9342.0,116.0614,116.1989,116.0417,116.0515,9342.0
2021-03-22 14:15:00,118.12,118.16,117.95,118.01,4024.0,116.0319,116.0712,115.8649,115.9238,4024.0
2021-03-22 14:20:00,118.03,118.17,117.7,117.85,5736.0,115.9435,116.081,115.6193,115.7667,5736.0
2021-03-22 14:25:00,117.86,118.04,117.82,117.96,8166.0,115.7765,115.9533,115.7372,115.8747,8166.0
2021-03-22 14:30:00,118.02,118.27,118.02,118.26,4200.0,115.9337,116.1792,115.9337,116.1694,4200.0
2021-03-22 14:35:00,118.16,118.22,117.97,118.11,7314.0,116.0712,116.1301,115.8845,116.0221,7314.0
2021-03-22 14:40:00,118.11,118.36,117.94,117.98,8923.0,116.0221,116.2676,115.8551,115.8944,8923.0
2021-03-22 14:45:00,117.98,118.13,117.73,117.73,9088.0,115.8944,116.0417,115.6488,115.6488,9088.0
2021-03-22 14:50:00,117.77,117.96,117.72,117.83,5343.0,115.6881,115.8747,115.639,115.747,5343.0
2021-03-22 14:55:00,117.81,118.0,117.74,117.99,5935.0,115.7274,115.914,115.6586,115.9042,5935.0
2021-03-22 15:00:00,118.02,118.12,117.92,118.07,5477.0,115.9337,116.0319,115.8354,115.9828,5477.0
2021-03-22 15:05:00,117.97,117.97,117.79,117.81,7085.0,115.8845,115.8845,115.7077,115.7274,7085.0
2021-03-22 15:10:00,117.86,117.92,117.47,117.5,8913.0,115.7765,115.8354,115.3934,115.4228,8913.0
2021-03-22 15:15:00,117.53,117.62,117.27,117.32,10568.0,115.4523,115.5407,115.1969,115.246,10568.0
2021-03-22 15:20:00,117.32,117.37,117.07,117.13,11272.0,115.246,115.2951,115.0004,115.0594,11272.0
2021-03-22 15:25:00,117.18,117.25,117.05,117.12,14664.0,115.1085,115.1773,114.9808,115.0496,14664.0
2021-03-22 15:30:00,117.15,117.49,117.15,117.23,14606.0,115.079,115.413,115.079,115.1576,14606.0
2021-03-22 15:35:00,117.25,117.3,116.97,117.22,29379.0,115.1773,115.2264,114.9022,115.1478,29379.0
2021-03-22 15:40:00,117.23,117.36,117.08,117.25,12420.0,115.1576,115.2853,115.0103,115.1773,12420.0
2021-03-22 15:45:00,117.31,117.31,117.01,117.01,14525.0,115.2362,115.2362,114.9415,114.9415,14525.0
2021-03-22 15:50:00,117.17,117.44,116.82,117.05,43751.0,115.0987,115.3639,114.7549,114.9808,43751.0
2021-03-22 15:55:00,117.06,117.08,116.86,116.97,71442.0,114.9906,115.0103,114.7942,114.9022,71442.0
2021-03-23 09:30:00,116.45,117.58,116.23,117.19,45205.0,114.3914,115.5014,114.1753,115.1183,45205.0
2021-03-23 09:35:00,117.29,118.2,117.05,117.97,15190.0,115.2166,116.1105,114.9808,115.8845,15190.0
2021-03-23 09:40:00,118.02,118.16,117.37,117.82,12700.0,115.9337,116.0712,115.2951,115.7372,12700.0
2021-03-23 09:45:00,117.97,117.97,116.94,117.26,11422.0,115.8845,115.8845,114.8727,115.1871,11422.0
2021-03-23 09:50:00,117.25,117.41,116.5,116.5,11825.0,115.1773,115.3344,114.4405,114.4405,11825.0
2021-03-23 09:55:00,116.4,116.62,116.07,116.34,21192.0,114.3423,114.5584,114.0181,114.2834,21192.0
2021-03-23 10:00:00,116.25,116.66,116.2,116.2,11509.0,114.1949,114.5977,114.1458,114.1458,11509.0
2021-03-23 10:05:00,116.21,116.6,115.92,116.23,26747.0,114.1556,114.5388,113.8708,114.1753,26747.0
2021-03-23 10:10:00,116.24,117.06,116.24,116.82,41050.0,114.1851,114.9906,114.1851,114.7549,41050.0
2021-03-23 10:15:00,116.91,117.1,116.66,116.7,6430.0,114.8433,115.0299,114.5977,114.637,6430.0
2021-03-23 10:20:00,116.69,116.93,116.48,116.93,14864.0,114.6272,114.8629,114.4209,114.8629,14864.0
2021-03-23 10:25:00,116.96,117.02,116.4,116.4,16809.0,114.8924,114.9513,114.3423,114.3423,16809.0
2021-03-23 10:30:00,116.41,116.48,116.02,116.07,66757.0,114.3521,114.4209,113.969,114.0181,66757.0
2021-03-23 10:35:00,116.07,116.37,116.01,116.37,13310.0,114.0181,114.3128,113.9592,114.3128,13310.0
2021-03-23 10:40:00,116.33,116.66,116.3,116.39,16975.0,114.2735,114.5977,114.2441,114.3325,16975.0
2021-03-23 10:45:00,116.35,116.59,116.31,116.59,11705.0,114.2932,114.5289,114.2539,114.5289,11705.0
2021-03-23 10:50:00,116.55,116.75,116.49,116.63,6253.0,114.4896,114.6861,114.4307,114.5682,6253.0
2021-03-23 10:55:00,116.73,116.84,116.64,116.84,6895.0,114.6665,114.7745,114.578,114.7745,6895.0
2021-03-23 11:00:00,116.87,117.0,116.69,116.81,22308.0,114.804,114.9317,114.6272,114.745,22308.0
2021-03-23 11:05:00,116.81,117.24,116.81,117.18,8847.0,114.745,115.1674,114.745,115.1085,8847.0
2021-03-23 11:10:00,117.14,117.19,116.94,117.15,9341.0,115.0692,115.1183,114.8727,115.079,9341.0
2021-03-23 11:15:00,117.19,117.25,116.97,116.97,11348.0,115.1183,115.1773,114.9022,114.9022,11348.0
2021-03-23 11:20:00,117.06,117.08,116.87,117.07,10006.0,114.9906,115.0103,114.804,115.0004,10006.0
2021-03-23 11:25:00,117.1,117.16,116.81,116.93,6215.0,115.0299,115.0889,114.745,114.8629,6215.0
2021-03-23 11:30:00,116.99,117.13,116.65,116.65,4930.0,114.9219,115.0594,114.5879,114.5879,4930.0
2021-03-23 11:35:00,116.65,116.75,115.92,115.92,13524.0,114.5879,114.6861,113.8708,113.8708,13524.0
2021-03-23 11:40:00,116.02,116.15,115.81,115.81,11214.0,113.969,114.0967,113.7627,113.7627,11214.0
2021-03-23 11:45:00,115.83,115.92,115.7,115.75,7000.0,113.7824,113.8708,113.6547,113.7038,7000.0
2021-03-23 11:50:00,115.77,115.86,115.62,115.75,8003.0,113.7234,113.8118,113.5761,113.7038,8003.0
2021-03-23 11:55:00,115.72,115.72,115.43,115.66,7650.0,113.6743,113.6743,113.3894,113.6154,7650.0
2021-03-23 12:00:00,115.7,115.87,115.56,115.58,8734.0,113.6547,113.8217,113.5171,113.5368,8734.0
2021-03-23 12:05:00,115.51,115.55,114.88,115.27,17280.0,113.468,113.5073,112.8492,113.2323,17280.0
2021-03-23 12:10:00,115.26,115.36,115.02,115.02,8160.0,113.2224,113.3207,112.9867,112.9867,8160.0
2021-03-23 12:15:00,114.98,115.18,114.95,115.1,6661.0,112.9474,113.1439,112.9179,113.0653,6661.0
2021-03-23 12:20:00,115.17,115.4,115.08,115.35,8596.0,113.134,113.36,113.0456,113.3109,8596.0
2021-03-23 12:25:00,115.34,115.48,115.19,115.34,7108.0,113.301,113.4386,113.1537,113.301,7108.0
2021-03-23 12:30:00,115.21,115.37,115.14,115.18,2634.0,113.1733,113.3305,113.1046,113.1439,2634.0
2021-03-23 12:35:00,115.11,115.61,115.11,115.52,9485.0,113.0751,113.5663,113.0751,113.4778,9485.0
2021-03-23 12:40:00,115.58,115.58,115.29,115.54,2629.0,113.5368,113.5368,113.2519,113.4975,2629.0
2021-03-23 12:45:00,115.65,115.74,115.51,115.51,8728.0,113.6055,113.694,113.468,113.468,8728.0
2021-03-23 12:50:00,115.45,115.47,115.31,115.47,5789.0,113.4091,113.4287,113.2716,113.4287,5789.0
2021-03-23 12:55:00,115.46,115.82,115.46,115.82,5356.0,113.4189,113.7725,113.4189,113.7725,5356.0
2021-03-23 13:00:00,115.83,115.9,115.5,115.5,12656.0,113.7824,113.8511,113.4582,113.4582,12656.0
2021-03-23 13:05:00,115.53,115.62,115.46,115.52,9258.0,113.4877,113.5761,113.4189,113.4778,9258.0
2021-03-23 13:10:00,115.57,115.74,115.56,115.73,11611.0,113.527,113.694,113.5171,113.6841,11611.0
2021-03-23 13:15:00,115.73,115.78,115.61,115.65,10138.0,113.6841,113.7333,113.5663,113.6055,10138.0
2021-03-23 13:20:00,115.68,115.69,115.09,115.14,12326.0,113.635,113.6448,113.0554,113.1046,12326.0
2021-03-23 13:25:00,115.17,115.22,114.75,114.76,11437.0,113.134,113.1831,112.7215,112.7313,11437.0
2021-03-23 13:30:00,114.74,114.82,114.31,114.32,9826.0,112.7116,112.7902,112.2892,112.2991,9826.0
2021-03-23 13:35:00,114.31,114.44,114.17,114.17,10029.0,112.2892,112.4169,112.1517,112.1517,10029.0
2021-03-23 13:40:00,114.09,114.15,113.91,113.98,9744.0,112.0731,112.1321,111.8963,111.9651,9744.0
2021-03-23 13:45:00,114.0,114.0,113.59,113.69,22931.0,111.9847,111.9847,111.582,111.6802,22931.0
2021-03-23 13:50:00,113.64,113.66,113.47,113.47,13033.0,111.6311,111.6507,111.4641,111.4641,13033.0
2021-03-23 13:55:00,113.48,113.57,113.2,113.39,17291.0,111.4739,111.5623,111.1989,111.3855,17291.0
2021-03-23 14:00:00,113.39,113.5,113.3,113.36,12488.0,111.3855,111.4936,111.2971,111.356,12488.0
2021-03-23 14:05:00,113.4,113.48,113.16,113.48,8769.0,111.3953,111.4739,111.1596,111.4739,8769.0
2021-03-23 14:10:00,113.48,113.54,113.15,113.21,13463.0,111.4739,111.5328,111.1497,111.2087,13463.0
2021-03-23 14:15:00,113.27,113.32,113.06,113.15,7965.0,111.2676,111.3167,111.0613,111.1497,7965.0
2021-03-23 14:20:00,113.07,113.2,112.96,113.01,11757.0,111.0712,111.1989,110.9631,111.0122,11757.0
2021-03-23 14:25:00,112.97,113.08,112.68,112.94,24838.0,110.9729,111.081,110.6881,110.9435,24838.0
2021-03-23 14:30:00,112.95,113.0,112.55,112.58,19083.0,110.9533,111.0024,110.5603,110.5898,19083.0
2021-03-23 14:35:00,112.64,112.69,112.25,112.41,14170.0,110.6488,110.6979,110.2657,110.4228,14170.0
2021-03-23 14:40:00,112.45,112.46,112.02,112.06,21232.0,110.4621,110.4719,110.0397,110.079,21232.0
2021-03-23 14:45:00,112.01,112.43,111.91,112.43,13285.0,110.0299,110.4425,109.9317,110.4425,13285.0
2021-03-23 14:50:00,112.45,112.48,112.07,112.14,14534.0,110.4621,110.4916,110.0888,110.1576,14534.0
2021-03-23 14:55:00,112.07,112.12,111.89,111.92,48629.0,110.0888,110.138,109.912,109.9415,48629.0
2021-03-23 15:00:00,111.91,112.98,111.91,112.98,15751.0,109.9317,110.9827,109.9317,110.9827,15751.0
2021-03-23 15:05:00,113.03,113.14,112.92,113.1,15360.0,111.0319,111.1399,110.9238,111.1006,15360.0
2021-03-23 15:10:00,113.14,113.39,113.07,113.07,11526.0,111.1399,111.3855,111.0712,111.0712,11526.0
2021-03-23 15:15:00,113.11,113.43,113.1,113.26,17603.0,111.1105,111.4248,111.1006,111.2578,17603.0
2021-03-23 15:20:00,113.2,113.2,112.99,113.05,11127.0,111.1989,111.1989,110.9926,111.0515,11127.0
2021-03-23 15:25:00,113.03,113.43,112.93,113.21,15073.0,111.0319,111.4248,110.9336,111.2087,15073.0
2021-03-23 15:30:00,113.21,113.35,113.01,113.09,39528.0,111.2087,111.3462,111.0122,111.0908,39528.0
2021-03-23 15:35:00,113.13,113.45,113.05,113.21,41293.0,111.1301,111.4444,111.0515,111.2087,41293.0
2021-03-23 15:40:00,113.14,113.35,113.04,113.22,34923.0,111.1399,111.3462,111.0417,111.2185,34923.0
2021-03-23 15:45:00,113.18,113.43,113.12,113.35,29297.0,111.1792,111.4248,111.1203,111.3462,29297.0
2021-03-23 15:50:00,113.34,113.39,112.43,113.17,104793.0,111.3364,111.3855,110.4425,111.1694,104793.0
2021-03-23 15:55:00,113.14,113.17,112.93,113.05,77297.0,111.1399,111.1694,110.9336,111.0515,77297.0
2021-03-24 09:30:00,116.64,117.64,116.25,117.5,68423.0,114.578,115.5604,114.1949,115.4228,68423.0
2021-03-24 09:35:00,117.5,117.94,117.26,117.4,21818.0,115.4228,115.8551,115.1871,115.3246,21818.0
2021-03-24 09:40:00,117.4,117.54,116.11,117.07,17672.0,115.3246,115.4621,114.0574,115.0004,17672.0
2021-03-24 09:45:00,117.2,117.24,116.3,116.31,13060.0,115.1281,115.1674,114.2441,114.2539,13060.0
2021-03-24 09:50:00,116.24,116.6,115.71,116.15,26368.0,114.1851,114.5388,113.6645,114.0967,26368.0
2021-03-24 09:55:00,116.23,116.6,115.69,115.87,7798.0,114.1753,114.5388,113.6448,113.8217,7798.0
2021-03-24 10:00:00,115.84,116.19,115.54,115.69,13994.0,113.7922,114.136,113.4975,113.6448,13994.0
2021-03-24 10:05:00,115.81,115.92,115.18,115.18,11476.0,113.7627,113.8708,113.1439,113.1439,11476.0
2021-03-24 10:10:00,115.07,115.07,114.55,114.55,12146.0,113.0358,113.0358,112.525,112.525,12146.0
2021-03-24 10:15:00,114.41,114.46,113.57,113.58,17702.0,112.3875,112.4366,111.5623,111.5721,17702.0
2021-03-24 10:20:00,113.76,114.09,113.41,113.73,16072.0,111.749,112.0731,111.4051,111.7195,16072.0
2021-03-24 10:25:00,113.82,114.35,113.7,114.16,12957.0,111.8079,112.3285,111.69,112.1419,12957.0
2021-03-24 10:30:00,114.03,114.48,113.86,114.33,16053.0,112.0142,112.4562,111.8472,112.3089,16053.0
2021-03-24 10:35:00,114.26,114.63,114.19,114.42,8695.0,112.2401,112.6036,112.1714,112.3973,8695.0
2021-03-24 10:40:00,114.46,114.56,114.15,114.27,5350.0,112.4366,112.5348,112.1321,112.2499,5350.0
2021-03-24 10:45:00,114.23,115.07,114.21,114.84,13128.0,112.2107,113.0358,112.191,112.8099,13128.0
2021-03-24 10:50:00,114.77,115.26,114.63,115.13,14059.0,112.7411,113.2224,112.6036,113.0947,14059.0
2021-03-24 10:55:00,115.26,115.56,115.08,115.17,15531.0,113.2224,113.5171,113.0456,113.134,15531.0
2021-03-24 11:00:00,115.19,115.44,114.86,115.08,12247.0,113.1537,113.3993,112.8295,113.0456,12247.0
2021-03-24 11:05:00,115.04,115.11,114.81,114.82,7197.0,113.0063,113.0751,112.7804,112.7902,7197.0
2021-03-24 11:10:00,114.74,114.78,114.34,114.6,8469.0,112.7116,112.7509,112.3187,112.5741,8469.0
2021-03-24 11:15:00,114.68,114.68,114.46,114.51,7206.0,112.6527,112.6527,112.4366,112.4857,7206.0
2021-03-24 11:20:00,114.6,114.68,114.43,114.43,9937.0,112.5741,112.6527,112.4071,112.4071,9937.0
2021-03-24 11:25:00,114.47,114.94,114.46,114.75,13399.0,112.4464,112.9081,112.4366,112.7215,13399.0
2021-03-24 11:30:00,114.79,114.87,114.31,114.32,7761.0,112.7608,112.8393,112.2892,112.2991,7761.0
2021-03-24 11:35:00,114.25,114.37,114.05,114.23,4400.0,112.2303,112.3482,112.0338,112.2107,4400.0
2021-03-24 11:40:00,114.21,114.37,114.1,114.27,5570.0,112.191,112.3482,112.0829,112.2499,5570.0
2021-03-24 11:45:00,114.34,114.48,114.09,114.28,40723.0,112.3187,112.4562,112.0731,112.2598,40723.0
2021-03-24 11:50:00,114.26,114.3,113.8,113.84,20205.0,112.2401,112.2794,111.7883,111.8275,20205.0
2021-03-24 11:55:00,113.94,114.92,113.84,114.82,18917.0,111.9258,112.8885,111.8275,112.7902,18917.0
2021-03-24 12:00:00,114.88,115.0,114.58,114.72,18362.0,112.8492,112.967,112.5545,112.692,18362.0
2021-03-24 12:05:00,114.67,115.0,114.38,114.95,9734.0,112.6429,112.967,112.358,112.9179,9734.0
2021-03-24 12:10:00,115.03,115.11,114.77,114.91,6815.0,112.9965,113.0751,112.7411,112.8786,6815.0
2021-03-24 12:15:00,114.88,115.16,114.84,115.07,9154.0,112.8492,113.1242,112.8099,113.0358,9154.0
2021-03-24 12:20:00,115.14,115.23,115.01,115.11,4618.0,113.1046,113.193,112.9769,113.0751,4618.0
2021-03-24 12:25:00,115.1,115.1,114.45,115.02,24873.0,113.0653,113.0653,112.4268,112.9867,24873.0
2021-03-24 12:30:00,115.06,115.07,114.6,114.79,8961.0,113.026,113.0358,112.5741,112.7608,8961.0
2021-03-24 12:35:00,114.83,114.98,114.64,114.85,7298.0,112.8,112.9474,112.6134,112.8197,7298.0
2021-03-24 12:40:00,114.78,115.07,114.6,114.95,25193.0,112.7509,113.0358,112.5741,112.9179,25193.0
2021-03-24 12:45:00,114.83,114.86,114.35,114.58,9746.0,112.8,112.8295,112.3285,112.5545,9746.0
2021-03-24 12:50:00,114.51,114.57,114.2,114.31,12111.0,112.4857,112.5446,112.1812,112.2892,12111.0
2021-03-24 12:55:00,114.34,114.68,114.28,114.51,7102.0,112.3187,112.6527,112.2598,112.4857,7102.0
2021-03-24 13:00:00,114.44,114.44,113.95,114.21,8135.0,112.4169,112.4169,111.9356,112.191,8135.0
2021-03-24 13:05:00,114.31,114.44,114.14,114.44,8018.0,112.2892,112.4169,112.1222,112.4169,8018.0
2021-03-24 13:10:00,114.46,114.46,113.71,113.79,9481.0,112.4366,112.4366,111.6998,111.7784,9481.0
2021-03-24 13:15:00,113.76,114.11,113.69,114.09,9164.0,111.749,112.0928,111.6802,112.0731,9164.0
2021-03-24 13:20:00,114.15,114.49,114.06,114.49,5593.0,112.1321,112.4661,112.0437,112.4661,5593.0
2021-03-24 13:25:00,114.5,114.77,114.4,114.63,7836.0,112.4759,112.7411,112.3776,112.6036,7836.0
2021-03-24 13:30:00,114.62,114.9,114.62,114.66,17212.0,112.5938,112.8688,112.5938,112.633,17212.0
2021-03-24 13:35:00,114.57,114.95,114.53,114.81,7754.0,112.5446,112.9179,112.5053,112.7804,7754.0
2021-03-24 13:40:00,114.82,114.9,114.3,114.34,6178.0,112.7902,112.8688,112.2794,112.3187,6178.0
2021-03-24 13:45:00,114.42,114.99,114.38,114.96,8906.0,112.3973,112.9572,112.358,112.9277,8906.0
2021-03-24 13:50:00,115.03,115.19,114.79,114.8,6970.0,112.9965,113.1537,112.7608,112.7706,6970.0
2021-03-24 13:55:00,114.8,114.86,114.65,114.78,10479.0,112.7706,112.8295,112.6232,112.7509,10479.0
2021-03-24 14:00:00,114.82,114.86,114.61,114.77,7961.0,112.7902,112.8295,112.5839,112.7411,7961.0
2021-03-24 14:05:00,114.77,114.8,114.52,114.65,8500.0,112.7411,112.7706,112.4955,112.6232,8500.0
2021-03-24 14:10:00,114.63,114.75,114.51,114.52,8551.0,112.6036,112.7215,112.4857,112.4955,8551.0
2021-03-24 14:15:00,114.57,114.87,114.57,114.78,12149.0,112.5446,112.8393,112.5446,112.7509,12149.0
2021-03-24 14:20:00,114.77,114.98,114.59,114.59,13997.0,112.7411,112.9474,112.5643,112.5643,13997.0
2021-03-24 14:25:00,114.66,114.73,114.18,114.22,16079.0,112.633,112.7018,112.1615,112.2008,16079.0
2021-03-24 14:30:00,114.11,114.2,113.81,114.02,10020.0,112.0928,112.1812,111.7981,112.0044,10020.0
2021-03-24 14:35:00,114.08,114.23,113.95,114.13,7705.0,112.0633,112.2107,111.9356,112.1124,7705.0
2021-03-24 14:40:00,114.09,114.1,113.76,113.95,6140.0,112.0731,112.0829,111.749,111.9356,6140.0
2021-03-24 14:45:00,113.93,114.12,113.68,114.05,19658.0,111.916,112.1026,111.6704,112.0338,19658.0
2021-03-24 14:50:00,114.0,114.26,113.6,113.62,10235.0,111.9847,112.2401,111.5918,111.6114,10235.0
2021-03-24 14:55:00,113.58,113.83,113.42,113.49,15111.0,111.5721,111.8177,111.415,111.4837,15111.0
2021-03-24 15:00:00,113.45,113.58,113.31,113.55,13655.0,111.4444,111.5721,111.3069,111.5427,13655.0
2021-03-24 15:05:00,113.55,114.03,113.55,113.77,9723.0,111.5427,112.0142,111.5427,111.7588,9723.0
2021-03-24 15:10:00,113.74,113.91,113.51,113.77,11317.0,111.7293,111.8963,111.5034,111.7588,11317.0
2021-03-24 15:15:00,113.78,113.91,113.6,113.87,10608.0,111.7686,111.8963,111.5918,111.857,10608.0
2021-03-24 15:20:00,113.87,113.87,113.57,113.64,9892.0,111.857,111.857,111.5623,111.6311,9892.0
2021-03-24 15:25:00,113.62,113.62,113.06,113.08,11199.0,111.6114,111.6114,111.0613,111.081,11199.0
2021-03-24 15:30:00,113.13,113.31,112.64,112.73,15666.0,111.1301,111.3069,110.6488,110.7372,15666.0
2021-03-24 15:35:00,112.74,113.11,112.62,112.75,17391.0,110.747,111.1105,110.6291,110.7568,17391.0
2021-03-24 15:40:00,112.77,112.95,112.5,112.52,18090.0,110.7765,110.9533,110.5112,110.5309,18090.0
2021-03-24 15:45:00,112.53,112.9,112.51,112.82,37462.0,110.5407,110.9042,110.5211,110.8256,37462.0
2021-03-24 15:50:00,112.68,112.72,112.06,112.07,50596.0,110.6881,110.7273,110.079,110.0888,50596.0
2021-03-24 15:55:00,112.12,112.48,111.88,111.9,114171.0,110.138,110.4916,109.9022,109.9218,114171.0
2021-03-25 09:30:00,110.01,110.26,108.53,109.48,66564.0,108.0653,108.3108,106.6114,107.5446,66564.0
2021-03-25 09:35:00,109.41,110.33,109.26,110.1,17434.0,107.4759,108.3796,107.3285,108.1537,17434.0
2021-03-25 09:40:00,110.29,111.0,110.2,110.58,29498.0,108.3403,109.0378,108.2519,108.6252,29498.0
2021-03-25 09:45:00,110.42,110.86,109.57,109.73,11830.0,108.468,108.9002,107.633,107.7902,11830.0
2021-03-25 09:50:00,109.72,109.72,108.91,109.02,21916.0,107.7804,107.7804,106.9847,107.0928,21916.0
2021-03-25 09:55:00,109.0,110.18,108.9,110.0,15129.0,107.0731,108.2322,106.9749,108.0554,15129.0
2021-03-25 10:00:00,110.01,110.94,110.0,110.73,8918.0,108.0653,108.9788,108.0554,108.7725,8918.0
2021-03-25 10:05:00,110.62,111.1,110.36,110.93,8003.0,108.6645,109.136,108.4091,108.969,8003.0
2021-03-25 10:10:00,110.77,110.82,110.17,110.17,7703.0,108.8118,108.8609,108.2224,108.2224,7703.0
2021-03-25 10:15:00,110.2,110.2,109.54,109.84,12836.0,108.2519,108.2519,107.6036,107.8983,12836.0
2021-03-25 10:20:00,110.08,110.49,109.91,109.99,5348.0,108.134,108.5368,107.967,108.0456,5348.0
2021-03-25 10:25:00,109.94,110.13,109.76,109.8,4816.0,107.9965,108.1831,107.8197,107.859,4816.0
2021-03-25 10:30:00,109.86,109.94,109.62,109.69,7187.0,107.9179,107.9965,107.6821,107.7509,7187.0
2021-03-25 10:35:00,109.74,110.04,109.39,109.88,9157.0,107.8,108.0947,107.4562,107.9375,9157.0
2021-03-25 10:40:00,109.9,109.91,109.22,109.28,5651.0,107.9572,107.967,107.2892,107.3482,5651.0
2021-03-25 10:45:00,109.36,109.5,109.08,109.08,9848.0,107.4267,107.5643,107.1517,107.1517,9848.0
2021-03-25 10:50:00,109.13,109.14,108.48,108.56,11962.0,107.2008,107.2106,106.5623,106.6409,11962.0
2021-03-25 10:55:00,108.54,108.95,108.53,108.89,7294.0,106.6212,107.024,106.6114,106.9651,7294.0
2021-03-25 11:00:00,108.75,108.78,108.47,108.48,6733.0,106.8275,106.857,106.5525,106.5623,6733.0
2021-03-25 11:05:00,108.52,108.55,108.02,108.12,12504.0,106.6016,106.6311,106.1104,106.2087,12504.0
2021-03-25 11:10:00,108.12,108.67,107.85,108.65,14013.0,106.2087,106.7489,105.9434,106.7293,14013.0
2021-03-25 11:15:00,108.62,108.76,108.5,108.6,5781.0,106.6998,106.8373,106.5819,106.6802,5781.0
2021-03-25 11:20:00,108.8,108.84,108.42,108.49,4000.0,106.8766,106.9159,106.5034,106.5721,4000.0
2021-03-25 11:25:00,108.48,108.88,108.1,108.83,7400.0,106.5623,106.9552,106.189,106.9061,7400.0
2021-03-25 11:30:00,108.9,110.02,108.9,109.99,5252.0,106.9749,108.0751,106.9749,108.0456,5252.0
2021-03-25 11:35:00,109.9,110.1,109.87,110.07,9059.0,107.9572,108.1537,107.9277,108.1242,9059.0
2021-03-25 11:40:00,110.08,110.18,109.58,109.58,15173.0,108.134,108.2322,107.6429,107.6429,15173.0
2021-03-25 11:45:00,109.62,109.8,109.43,109.63,7978.0,107.6821,107.859,107.4955,107.692,7978.0
2021-03-25 11:50:00,109.56,110.08,109.48,110.04,7849.0,107.6232,108.134,107.5446,108.0947,7849.0
2021-03-25 11:55:00,110.01,110.53,109.86,110.53,6323.0,108.0653,108.5761,107.9179,108.5761,6323.0
2021-03-25 12:00:00,110.56,110.99,110.49,110.9,8691.0,108.6055,109.0279,108.5368,108.9395,8691.0
2021-03-25 12:05:00,111.0,111.0,110.53,110.54,2972.0,109.0378,109.0378,108.5761,108.5859,2972.0
2021-03-25 12:10:00,110.56,110.77,110.31,110.35,2700.0,108.6055,108.8118,108.3599,108.3992,2700.0
2021-03-25 12:15:00,110.4,110.95,110.4,110.86,5232.0,108.4484,108.9886,108.4484,108.9002,5232.0
2021-03-25 12:20:00,110.89,111.14,110.88,111.06,5577.0,108.9297,109.1753,108.9199,109.0967,5577.0
2021-03-25 12:25:00,111.18,111.3,111.12,111.25,5809.0,109.2146,109.3324,109.1556,109.2833,5809.0
2021-03-25 12:30:00,111.25,111.31,111.08,111.13,2700.0,109.2833,109.3423,109.1163,109.1655,2700.0
2021-03-25 12:35:00,111.14,111.23,110.92,110.95,3112.0,109.1753,109.2637,108.9592,108.9886,3112.0
2021-03-25 12:40:00,110.98,111.33,110.92,111.26,6020.0,109.0181,109.3619,108.9592,109.2932,6020.0
2021-03-25 12:45:00,111.2,111.69,111.2,111.64,9743.0,109.2342,109.7156,109.2342,109.6664,9743.0
2021-03-25 12:50:00,111.61,111.7,111.44,111.61,8157.0,109.637,109.7254,109.47,109.637,8157.0
2021-03-25 12:55:00,111.56,111.63,111.3,111.3,8353.0,109.5879,109.6566,109.3324,109.3324,8353.0
2021-03-25 13:00:00,111.25,111.33,110.7,110.91,9107.0,109.2833,109.3619,108.7431,108.9493,9107.0
2021-03-25 13:05:00,111.01,111.24,110.89,111.17,3344.0,109.0476,109.2735,108.9297,109.2047,3344.0
2021-03-25 13:10:00,111.23,111.52,111.2,111.48,3535.0,109.2637,109.5486,109.2342,109.5093,3535.0
2021-03-25 13:15:00,111.48,111.58,111.2,111.24,5281.0,109.5093,109.6075,109.2342,109.2735,5281.0
2021-03-25 13:20:00,111.29,111.29,110.91,111.22,5576.0,109.3226,109.3226,108.9493,109.2539,5576.0
2021-03-25 13:25:00,111.08,111.39,110.94,111.1,3150.0,109.1163,109.4209,108.9788,109.136,3150.0
2021-03-25 13:30:00,111.12,111.45,110.91,111.0,4335.0,109.1556,109.4798,108.9493,109.0378,4335.0
2021-03-25 13:35:00,110.97,110.98,110.53,110.78,6581.0,109.0083,109.0181,108.5761,108.8216,6581.0
2021-03-25 13:40:00,110.78,111.08,110.76,111.03,4954.0,108.8216,109.1163,108.802,109.0672,4954.0
2021-03-25 13:45:00,111.06,111.16,110.53,110.71,5667.0,109.0967,109.1949,108.5761,108.7529,5667.0
2021-03-25 13:50:00,110.72,110.88,110.67,110.81,3494.0,108.7627,108.9199,108.7136,108.8511,3494.0
2021-03-25 13:55:00,110.86,110.96,110.57,110.57,3240.0,108.9002,108.9985,108.6154,108.6154,3240.0
2021-03-25 14:00:00,110.57,110.57,110.18,110.39,4368.0,108.6154,108.6154,108.2322,108.4385,4368.0
2021-03-25 14:05:00,110.31,110.49,109.77,109.89,47131.0,108.3599,108.5368,107.8295,107.9474,47131.0
2021-03-25 14:10:00,109.86,109.9,109.63,109.75,5400.0,107.9179,107.9572,107.692,107.8098,5400.0
2021-03-25 14:15:00,109.81,110.24,109.74,110.24,8780.0,107.8688,108.2912,107.8,108.2912,8780.0
2021-03-25 14:20:00,110.3,110.39,110.07,110.27,6756.0,108.3501,108.4385,108.1242,108.3207,6756.0
2021-03-25 14:25:00,110.41,110.44,109.58,109.59,6276.0,108.4582,108.4877,107.6429,107.6527,6276.0
2021-03-25 14:30:00,109.68,109.82,109.64,109.72,4477.0,107.7411,107.8786,107.7018,107.7804,4477.0
2021-03-25 14:35:00,109.76,110.57,109.76,110.38,3873.0,107.8197,108.6154,107.8197,108.4287,3873.0
2021-03-25 14:40:00,110.41,110.64,110.39,110.54,6175.0,108.4582,108.6841,108.4385,108.5859,6175.0
2021-03-25 14:45:00,110.65,111.05,110.65,110.72,7691.0,108.6939,109.0869,108.6939,108.7627,7691.0
2021-03-25 14:50:00,110.81,111.24,110.69,111.23,4542.0,108.8511,109.2735,108.7332,109.2637,4542.0
2021-03-25 14:55:00,111.2,111.51,110.9,111.4,5751.0,109.2342,109.5387,108.9395,109.4307,5751.0
2021-03-25 15:00:00,111.59,111.66,111.42,111.66,4151.0,109.6173,109.6861,109.4503,109.6861,4151.0
2021-03-25 15:05:00,111.64,111.77,111.14,111.14,7801.0,109.6664,109.7941,109.1753,109.1753,7801.0
2021-03-25 15:10:00,111.23,111.73,111.23,111.44,8668.0,109.2637,109.7548,109.2637,109.47,8668.0
2021-03-25 15:15:00,111.47,111.74,111.47,111.71,4970.0,109.4994,109.7647,109.4994,109.7352,4970.0
2021-03-25 15:20:00,111.66,111.84,111.56,111.57,7729.0,109.6861,109.8629,109.5879,109.5977,7729.0
2021-03-25 15:25:00,111.54,111.77,111.53,111.76,8231.0,109.5682,109.7941,109.5584,109.7843,8231.0
2021-03-25 15:30:00,111.76,111.81,111.28,111.53,10870.0,109.7843,109.8334,109.3128,109.5584,10870.0
2021-03-25 15:35:00,111.56,111.76,111.31,111.71,12786.0,109.5879,109.7843,109.3423,109.7352,12786.0
2021-03-25 15:40:00,111.77,111.98,111.61,111.72,9643.0,109.7941,110.0004,109.637,109.745,9643.0
2021-03-25 15:45:00,111.77,111.95,111.65,111.95,9678.0,109.7941,109.971,109.6763,109.971,9678.0
2021-03-25 15:50:00,111.95,112.14,111.95,111.96,37213.0,109.971,110.1576,109.971,109.9808,37213.0
2021-03-25 15:55:00,111.84,111.97,111.73,111.74,80911.0,109.8629,109.9906,109.7548,109.7647,80911.0
2021-03-26 09:30:00,112.37,113.13,112.12,112.64,29762.0,110.3835,111.1301,110.138,110.6488,29762.0
2021-03-26 09:35:00,112.64,113.38,112.48,113.1,8744.0,110.6488,111.3757,110.4916,111.1006,8744.0
2021-03-26 09:40:00,112.89,113.83,112.89,113.83,4176.0,110.8943,111.8177,110.8943,111.8177,4176.0
2021-03-26 09:45:00,113.84,114.31,113.38,114.15,7915.0,111.8275,112.2892,111.3757,112.1321,7915.0
2021-03-26 09:50:00,114.06,114.28,113.77,114.16,10244.0,112.0437,112.2598,111.7588,112.1419,10244.0
2021-03-26 09:55:00,114.24,114.48,114.02,114.15,5719.0,112.2205,112.4562,112.0044,112.1321,5719.0
2021-03-26 10:00:00,114.14,114.68,114.01,114.31,7088.0,112.1222,112.6527,111.9945,112.2892,7088.0
2021-03-26 10:05:00,114.43,114.77,114.37,114.7,8829.0,112.4071,112.7411,112.3482,112.6723,8829.0
2021-03-26 10:10:00,114.77,115.09,114.51,114.93,7132.0,112.7411,113.0554,112.4857,112.8983,7132.0
2021-03-26 10:15:00,114.93,114.93,114.4,114.75,6689.0,112.8983,112.8983,112.3776,112.7215,6689.0
2021-03-26 10:20:00,114.69,114.91,114.39,114.67,7946.0,112.6625,112.8786,112.3678,112.6429,7946.0
2021-03-26 10:25:00,114.74,115.69,114.74,115.66,29062.0,112.7116,113.6448,112.7116,113.6154,29062.0
2021-03-26 10:30:00,115.64,115.89,115.18,115.29,64416.0,113.5957,113.8413,113.1439,113.2519,64416.0
2021-03-26 10:35:00,115.44,115.71,115.25,115.33,4564.0,113.3993,113.6645,113.2126,113.2912,4564.0
2021-03-26 10:40:00,115.43,115.64,115.28,115.62,4625.0,113.3894,113.5957,113.2421,113.5761,4625.0
2021-03-26 10:45:00,115.69,115.69,114.82,114.83,6234.0,113.6448,113.6448,112.7902,112.8,6234.0
2021-03-26 10:50:00,114.72,114.9,114.52,114.57,5606.0,112.692,112.8688,112.4955,112.5446,5606.0
2021-03-26 10:55:00,114.41,114.56,114.08,114.3,8470.0,112.3875,112.5348,112.0633,112.2794,8470.0
2021-03-26 11:00:00,114.38,114.5,114.1,114.37,15755.0,112.358,112.4759,112.0829,112.3482,15755.0
2021-03-26 11:05:00,114.36,114.46,113.94,113.94,13926.0,112.3384,112.4366,111.9258,111.9258,13926.0
2021-03-26 11:10:00,114.1,114.1,113.33,113.34,3850.0,112.0829,112.0829,111.3266,111.3364,3850.0
2021-03-26 11:15:00,113.38,113.59,113.3,113.59,22252.0,111.3757,111.582,111.2971,111.582,22252.0
2021-03-26 11:20:00,113.63,113.98,113.39,113.39,8173.0,111.6213,111.9651,111.3855,111.3855,8173.0
2021-03-26 11:25:00,113.44,113.55,113.21,113.49,4500.0,111.4346,111.5427,111.2087,111.4837,4500.0
2021-03-26 11:30:00,113.39,114.04,113.28,114.01,9412.0,111.3855,112.024,111.2774,111.9945,9412.0
2021-03-26 11:35:00,113.9,114.32,113.9,114.29,9710.0,111.8865,112.2991,111.8865,112.2696,9710.0
2021-03-26 11:40:00,114.32,114.59,114.13,114.51,14283.0,112.2991,112.5643,112.1124,112.4857,14283.0
2021-03-26 11:45:00,114.49,114.57,114.01,114.16,6319.0,112.4661,112.5446,111.9945,112.1419,6319.0
2021-03-26 11:50:00,114.16,114.45,114.16,114.31,18115.0,112.1419,112.4268,112.1419,112.2892,18115.0
2021-03-26 11:55:00,114.44,115.13,114.36,115.13,7586.0,112.4169,113.0947,112.3384,113.0947,7586.0
2021-03-26 12:00:00,115.15,115.24,114.59,114.94,11282.0,113.1144,113.2028,112.5643,112.9081,11282.0
2021-03-26 12:05:00,114.95,115.4,114.95,115.4,14963.0,112.9179,113.36,112.9179,113.36,14963.0
2021-03-26 12:10:00,115.41,115.89,115.34,115.86,11318.0,113.3698,113.8413,113.301,113.8118,11318.0
2021-03-26 12:15:00,115.91,116.1,115.57,115.76,18141.0,113.861,114.0476,113.527,113.7136,18141.0
2021-03-26 12:20:00,115.69,115.76,115.59,115.7,1740.0,113.6448,113.7136,113.5466,113.6547,1740.0
2021-03-26 12:25:00,115.79,115.83,115.72,115.72,2018.0,113.7431,113.7824,113.6743,113.6743,2018.0
2021-03-26 12:30:00,115.84,116.11,115.76,116.02,10866.0,113.7922,114.0574,113.7136,113.969,10866.0
2021-03-26 12:35:00,116.08,116.43,116.01,116.35,19802.0,114.0279,114.3718,113.9592,114.2932,19802.0
2021-03-26 12:40:00,116.26,116.37,116.09,116.25,13820.0,114.2048,114.3128,114.0378,114.1949,13820.0
2021-03-26 12:45:00,116.25,116.37,116.0,116.34,8034.0,114.1949,114.3128,113.9494,114.2834,8034.0
2021-03-26 12:50:00,116.37,116.44,116.1,116.1,9879.0,114.3128,114.3816,114.0476,114.0476,9879.0
2021-03-26 12:55:00,116.09,116.23,115.98,116.16,11043.0,114.0378,114.1753,113.9297,114.1065,11043.0
2021-03-26 13:00:00,116.17,116.64,116.17,116.55,7953.0,114.1164,114.578,114.1164,114.4896,7953.0
2021-03-26 13:05:00,116.5,116.51,116.25,116.34,2734.0,114.4405,114.4503,114.1949,114.2834,2734.0
2021-03-26 13:10:00,116.48,116.6,116.4,116.52,3476.0,114.4209,114.5388,114.3423,114.4602,3476.0
2021-03-26 13:15:00,116.52,116.73,116.42,116.69,3889.0,114.4602,114.6665,114.3619,114.6272,3889.0
2021-03-26 13:20:00,116.73,116.81,116.52,116.53,6619.0,114.6665,114.745,114.4602,114.47,6619.0
2021-03-26 13:25:00,116.52,116.96,116.5,116.86,8990.0,114.4602,114.8924,114.4405,114.7942,8990.0
2021-03-26 13:30:00,116.87,116.96,116.72,116.72,10262.0,114.804,114.8924,114.6566,114.6566,10262.0
2021-03-26 13:35:00,116.78,116.81,116.39,116.44,12326.0,114.7156,114.745,114.3325,114.3816,12326.0
2021-03-26 13:40:00,116.48,116.52,116.2,116.27,13014.0,114.4209,114.4602,114.1458,114.2146,13014.0
2021-03-26 13:45:00,116.26,116.26,115.46,115.55,18765.0,114.2048,114.2048,113.4189,113.5073,18765.0
2021-03-26 13:50:00,115.52,116.12,115.43,115.97,19422.0,113.4778,114.0672,113.3894,113.9199,19422.0
2021-03-26 13:55:00,115.97,116.07,115.84,115.92,10427.0,113.9199,114.0181,113.7922,113.8708,10427.0
2021-03-26 14:00:00,115.95,116.37,115.82,116.11,22812.0,113.9002,114.3128,113.7725,114.0574,22812.0
2021-03-26 14:05:00,116.16,116.16,115.4,115.46,29461.0,114.1065,114.1065,113.36,113.4189,29461.0
2021-03-26 14:10:00,115.5,115.5,115.14,115.25,15679.0,113.4582,113.4582,113.1046,113.2126,15679.0
2021-03-26 14:15:00,115.25,115.29,114.68,114.87,9337.0,113.2126,113.2519,112.6527,112.8393,9337.0
2021-03-26 14:20:00,114.82,115.42,114.82,115.37,12532.0,112.7902,113.3796,112.7902,113.3305,12532.0
2021-03-26 14:25:00,115.36,115.72,115.34,115.59,6287.0,113.3207,113.6743,113.301,113.5466,6287.0
2021-03-26 14:30:00,115.66,115.97,115.33,115.93,6326.0,113.6154,113.9199,113.2912,113.8806,6326.0
2021-03-26 14:35:00,115.91,116.2,115.71,116.08,8284.0,113.861,114.1458,113.6645,114.0279,8284.0
2021-03-26 14:40:00,116.06,116.1,115.68,115.73,6441.0,114.0083,114.0476,113.635,113.6841,6441.0
2021-03-26 14:45:00,115.68,115.79,115.14,115.2,4688.0,113.635,113.7431,113.1046,113.1635,4688.0
2021-03-26 14:50:00,115.0,116.45,115.0,116.34,8057.0,112.967,114.3914,112.967,114.2834,8057.0
2021-03-26 14:55:00,116.37,116.79,116.12,116.79,12463.0,114.3128,114.7254,114.0672,114.7254,12463.0
2021-03-26 15:00:00,116.75,116.95,116.62,116.76,14618.0,114.6861,114.8826,114.5584,114.6959,14618.0
2021-03-26 15:05:00,116.73,117.11,116.69,116.89,18256.0,114.6665,115.0397,114.6272,114.8236,18256.0
2021-03-26 15:10:00,117.0,117.06,116.68,116.98,10080.0,114.9317,114.9906,114.6173,114.912,10080.0
2021-03-26 15:15:00,116.98,117.31,116.98,117.3,10739.0,114.912,115.2362,114.912,115.2264,10739.0
2021-03-26 15:20:00,117.31,117.48,117.01,117.05,15175.0,115.2362,115.4032,114.9415,114.9808,15175.0
2021-03-26 15:25:00,117.11,117.35,117.06,117.34,14166.0,115.0397,115.2755,114.9906,115.2657,14166.0
2021-03-26 15:30:00,117.39,117.62,117.35,117.42,13373.0,115.3148,115.5407,115.2755,115.3443,13373.0
2021-03-26 15:35:00,117.31,117.47,117.11,117.43,18524.0,115.2362,115.3934,115.0397,115.3541,18524.0
2021-03-26 15:40:00,117.53,117.65,117.35,117.55,36735.0,115.4523,115.5702,115.2755,115.472,36735.0
2021-03-26 15:45:00,117.58,117.68,117.47,117.68,25078.0,115.5014,115.5997,115.3934,115.5997,25078.0
2021-03-26 15:50:00,117.69,118.31,117.61,118.27,62535.0,115.6095,116.2185,115.5309,116.1792,62535.0
2021-03-26 15:55:00,118.23,119.15,118.18,119.07,167708.0,116.1399,117.0437,116.0908,116.9651,167708.0
2021-03-29 09:30:00,118.14,118.22,116.19,116.52,41845.0,116.0515,116.1301,114.136,114.4602,41845.0
2021-03-29 09:35:00,116.93,117.19,116.56,117.17,17325.0,114.8629,115.1183,114.4995,115.0987,17325.0
2021-03-29 09:40:00,117.21,117.21,115.93,116.0,16222.0,115.138,115.138,113.8806,113.9494,16222.0
2021-03-29 09:45:00,116.18,116.74,115.95,116.14,13334.0,114.1262,114.6763,113.9002,114.0869,13334.0
2021-03-29 09:50:00,116.19,116.3,115.69,115.69,12652.0,114.136,114.2441,113.6448,113.6448,12652.0
2021-03-29 09:55:00,115.7,115.83,115.31,115.68,10044.0,113.6547,113.7824,113.2716,113.635,10044.0
2021-03-29 10:00:00,115.43,115.8,114.99,115.8,11581.0,113.3894,113.7529,112.9572,113.7529,11581.0
2021-03-29 10:05:00,115.66,115.66,114.32,114.56,10432.0,113.6154,113.6154,112.2991,112.5348,10432.0
2021-03-29 10:10:00,114.57,115.36,114.57,115.28,9429.0,112.5446,113.3207,112.5446,113.2421,9429.0
2021-03-29 10:15:00,115.13,115.59,114.92,115.53,7919.0,113.0947,113.5466,112.8885,113.4877,7919.0
2021-03-29 10:20:00,115.4,115.52,115.01,115.09,8821.0,113.36,113.4778,112.9769,113.0554,8821.0
2021-03-29 10:25:00,115.08,115.22,114.9,114.9,11617.0,113.0456,113.1831,112.8688,112.8688,11617.0
2021-03-29 10:30:00,114.89,115.14,114.65,114.69,10060.0,112.859,113.1046,112.6232,112.6625,10060.0
2021-03-29 10:35:00,114.76,115.39,114.44,115.16,14644.0,112.7313,113.3501,112.4169,113.1242,14644.0
2021-03-29 10:40:00,115.07,115.34,114.93,115.11,7337.0,113.0358,113.301,112.8983,113.0751,7337.0
2021-03-29 10:45:00,115.0,115.0,114.13,114.26,10524.0,112.967,112.967,112.1124,112.2401,10524.0
2021-03-29 10:50:00,114.24,114.35,113.83,113.83,9610.0,112.2205,112.3285,111.8177,111.8177,9610.0
2021-03-29 10:55:00,113.76,114.1,113.73,113.73,13481.0,111.749,112.0829,111.7195,111.7195,13481.0
2021-03-29 11:00:00,113.72,113.78,113.14,113.32,51816.0,111.7097,111.7686,111.1399,111.3167,51816.0
2021-03-29 11:05:00,113.29,113.66,113.17,113.55,21084.0,111.2873,111.6507,111.1694,111.5427,21084.0
2021-03-29 11:10:00,113.64,113.86,113.06,113.42,9619.0,111.6311,111.8472,111.0613,111.415,9619.0
2021-03-29 11:15:00,113.34,113.58,112.92,113.04,11232.0,111.3364,111.5721,110.9238,111.0417,11232.0
2021-03-29 11:20:00,113.0,113.64,113.0,113.34,17712.0,111.0024,111.6311,111.0024,111.3364,17712.0
2021-03-29 11:25:00,113.28,113.49,112.81,113.27,16202.0,111.2774,111.4837,110.8158,111.2676,16202.0
2021-03-29 11:30:00,113.28,113.78,113.14,113.72,17021.0,111.2774,111.7686,111.1399,111.7097,17021.0
2021-03-29 11:35:00,113.7,113.81,113.18,113.21,46170.0,111.69,111.7981,111.1792,111.2087,46170.0
2021-03-29 11:40:00,113.27,113.67,113.13,113.57,14193.0,111.2676,111.6606,111.1301,111.5623,14193.0
2021-03-29 11:45:00,113.55,113.63,113.28,113.3,10198.0,111.5427,111.6213,111.2774,111.2971,10198.0
2021-03-29 11:50:00,113.25,114.33,113.19,114.32,16945.0,111.248,112.3089,111.189,112.2991,16945.0
2021-03-29 11:55:00,114.23,114.36,113.68,113.71,14131.0,112.2107,112.3384,111.6704,111.6998,14131.0
2021-03-29 12:00:00,113.7,113.91,113.53,113.54,10228.0,111.69,111.8963,111.523,111.5328,10228.0
2021-03-29 12:05:00,113.47,113.52,112.83,113.06,24478.0,111.4641,111.5132,110.8354,111.0613,24478.0
2021-03-29 12:10:00,113.03,113.1,112.51,112.68,20341.0,111.0319,111.1006,110.5211,110.6881,20341.0
2021-03-29 12:15:00,112.64,112.96,112.57,112.72,18933.0,110.6488,110.9631,110.58,110.7273,18933.0
2021-03-29 12:20:00,112.79,112.95,112.64,112.8,34013.0,110.7961,110.9533,110.6488,110.8059,34013.0
2021-03-29 12:25:00,112.79,113.22,112.64,113.1,18012.0,110.7961,111.2185,110.6488,111.1006,18012.0
2021-03-29 12:30:00,113.14,113.23,112.86,113.2,13771.0,111.1399,111.2283,110.8649,111.1989,13771.0
2021-03-29 12:35:00,113.23,113.32,113.14,113.3,15095.0,111.2283,111.3167,111.1399,111.2971,15095.0
2021-03-29 12:40:00,113.28,113.67,113.24,113.5,24468.0,111.2774,111.6606,111.2382,111.4936,24468.0
2021-03-29 12:45:00,113.53,113.54,113.02,113.05,16114.0,111.523,111.5328,111.022,111.0515,16114.0
2021-03-29 12:50:00,113.12,113.65,113.03,113.65,17359.0,111.1203,111.6409,111.0319,111.6409,17359.0
2021-03-29 12:55:00,113.63,113.84,113.57,113.74,6870.0,111.6213,111.8275,111.5623,111.7293,6870.0
2021-03-29 13:00:00,113.82,113.82,113.55,113.75,11075.0,111.8079,111.8079,111.5427,111.7391,11075.0
2021-03-29 13:05:00,113.73,113.83,113.6,113.61,13385.0,111.7195,111.8177,111.5918,111.6016,13385.0
2021-03-29 13:10:00,113.67,113.82,113.35,113.63,12611.0,111.6606,111.8079,111.3462,111.6213,12611.0
2021-03-29 13:15:00,113.68,113.72,113.52,113.72,10642.0,111.6704,111.7097,111.5132,111.7097,10642.0
2021-03-29 13:20:00,113.68,113.89,113.68,113.77,7024.0,111.6704,111.8767,111.6704,111.7588,7024.0
2021-03-29 13:25:00,113.83,113.83,113.4,113.53,8773.0,111.8177,111.8177,111.3953,111.523,8773.0
2021-03-29 13:30:00,113.48,114.14,113.33,114.11,7691.0,111.4739,112.1222,111.3266,112.0928,7691.0
2021-03-29 13:35:00,114.17,114.19,113.8,113.82,10387.0,112.1517,112.1714,111.7883,111.8079,10387.0
2021-03-29 13:40:00,113.78,113.94,113.64,113.66,5437.0,111.7686,111.9258,111.6311,111.6507,5437.0
2021-03-29 13:45:00,113.47,113.99,113.46,113.83,11545.0,111.4641,111.9749,111.4543,111.8177,11545.0
2021-03-29 13:50:00,113.78,114.21,113.74,113.85,8199.0,111.7686,112.191,111.7293,111.8374,8199.0
2021-03-29 13:55:00,113.77,113.84,113.38,113.43,5553.0,111.7588,111.8275,111.3757,111.4248,5553.0
2021-03-29 14:00:00,113.47,113.48,113.08,113.12,4117.0,111.4641,111.4739,111.081,111.1203,4117.0
2021-03-29 14:05:00,113.17,113.25,112.99,113.12,7552.0,111.1694,111.248,110.9926,111.1203,7552.0
2021-03-29 14:10:00,113.07,113.47,112.81,113.47,13303.0,111.0712,111.4641,110.8158,111.4641,13303.0
2021-03-29 14:15:00,113.45,113.45,112.96,113.19,11597.0,111.4444,111.4444,110.9631,111.189,11597.0
2021-03-29 14:20:00,113.2,113.27,112.93,113.13,16853.0,111.1989,111.2676,110.9336,111.1301,16853.0
2021-03-29 14:25:00,113.07,113.17,112.98,113.14,5461.0,111.0712,111.1694,110.9827,111.1399,5461.0
2021-03-29 14:30:00,113.09,113.13,112.8,112.83,25970.0,111.0908,111.1301,110.8059,110.8354,25970.0
2021-03-29 14:35:00,112.83,113.02,112.7,112.77,31714.0,110.8354,111.022,110.7077,110.7765,31714.0
2021-03-29 14:40:00,112.78,112.85,112.42,112.56,17597.0,110.7863,110.855,110.4326,110.5702,17597.0
2021-03-29 14:45:00,112.57,113.05,112.47,112.82,19117.0,110.58,111.0515,110.4818,110.8256,19117.0
2021-03-29 14:50:00,112.74,112.94,112.57,112.81,8213.0,110.747,110.9435,110.58,110.8158,8213.0
2021-03-29 14:55:00,112.75,112.8,112.35,112.59,12123.0,110.7568,110.8059,110.3639,110.5996,12123.0
2021-03-29 15:00:00,112.63,113.34,112.62,113.29,13300.0,110.6389,111.3364,110.6291,111.2873,13300.0
2021-03-29 15:05:00,113.35,113.4,113.14,113.34,8921.0,111.3462,111.3953,111.1399,111.3364,8921.0
2021-03-29 15:10:00,113.28,113.81,113.14,113.79,11042.0,111.2774,111.7981,111.1399,111.7784,11042.0
2021-03-29 15:15:00,113.81,114.11,113.81,113.9,13586.0,111.7981,112.0928,111.7981,111.8865,13586.0
2021-03-29 15:20:00,113.93,114.12,113.7,114.12,8853.0,111.916,112.1026,111.69,112.1026,8853.0
2021-03-29 15:25:00,114.16,114.35,114.03,114.3,13875.0,112.1419,112.3285,112.0142,112.2794,13875.0
2021-03-29 15:30:00,114.36,114.36,113.88,113.93,12612.0,112.3384,112.3384,111.8668,111.916,12612.0
2021-03-29 15:35:00,113.94,114.2,113.94,114.13,9498.0,111.9258,112.1812,111.9258,112.1124,9498.0
2021-03-29 15:40:00,114.1,114.21,113.77,113.78,12197.0,112.0829,112.191,111.7588,111.7686,12197.0
2021-03-29 15:45:00,113.78,114.12,113.67,113.75,17101.0,111.7686,112.1026,111.6606,111.7391,17101.0
2021-03-29 15:50:00,113.66,114.19,113.59,113.76,39875.0,111.6507,112.1714,111.582,111.749,39875.0
2021-03-29 15:55:00,113.77,113.98,113.64,113.93,48635.0,111.7588,111.9651,111.6311,111.916,48635.0
2021-03-30 09:30:00,113.61,114.0,113.2,113.82,37308.0,111.6016,111.9847,111.1989,111.8079,37308.0
2021-03-30 09:35:00,113.79,114.4,113.57,114.08,10170.0,111.7784,112.3776,111.5623,112.0633,10170.0
2021-03-30 09:40:00,113.94,114.57,113.91,113.93,6903.0,111.9258,112.5446,111.8963,111.916,6903.0
2021-03-30 09:45:00,113.73,114.6,113.73,114.6,12032.0,111.7195,112.5741,111.7195,112.5741,12032.0
2021-03-30 09:50:00,114.75,115.48,114.23,115.44,17514.0,112.7215,113.4386,112.2107,113.3993,17514.0
2021-03-30 09:55:00,115.4,115.54,115.02,115.38,7260.0,113.36,113.4975,112.9867,113.3403,7260.0
2021-03-30 10:00:00,115.41,115.63,115.08,115.61,35631.0,113.3698,113.5859,113.0456,113.5663,35631.0
2021-03-30 10:05:00,115.65,116.07,115.26,115.92,24610.0,113.6055,114.0181,113.2224,113.8708,24610.0
2021-03-30 10:10:00,115.9,116.1,115.57,115.64,8524.0,113.8511,114.0476,113.527,113.5957,8524.0
2021-03-30 10:15:00,115.52,115.63,114.81,114.81,15092.0,113.4778,113.5859,112.7804,112.7804,15092.0
2021-03-30 10:20:00,114.91,114.92,114.36,114.59,7345.0,112.8786,112.8885,112.3384,112.5643,7345.0
2021-03-30 10:25:00,114.66,115.09,114.5,114.9,8589.0,112.633,113.0554,112.4759,112.8688,8589.0
2021-03-30 10:30:00,115.02,115.42,114.89,115.35,9427.0,112.9867,113.3796,112.859,113.3109,9427.0
2021-03-30 10:35:00,115.41,115.64,115.3,115.54,8159.0,113.3698,113.5957,113.2617,113.4975,8159.0
2021-03-30 10:40:00,115.45,116.18,115.45,116.04,14401.0,113.4091,114.1262,113.4091,113.9887,14401.0
2021-03-30 10:45:00,115.94,116.12,115.86,115.88,14405.0,113.8904,114.0672,113.8118,113.8315,14405.0
2021-03-30 10:50:00,115.92,116.01,115.51,115.66,6004.0,113.8708,113.9592,113.468,113.6154,6004.0
2021-03-30 10:55:00,115.72,115.84,115.47,115.71,5812.0,113.6743,113.7922,113.4287,113.6645,5812.0
2021-03-30 11:00:00,115.79,115.88,115.53,115.72,5524.0,113.7431,113.8315,113.4877,113.6743,5524.0
2021-03-30 11:05:00,115.84,115.87,115.4,115.85,7255.0,113.7922,113.8217,113.36,113.802,7255.0
2021-03-30 11:10:00,115.88,116.07,115.73,115.81,9230.0,113.8315,114.0181,113.6841,113.7627,9230.0
2021-03-30 11:15:00,115.78,115.85,115.59,115.85,3917.0,113.7333,113.802,113.5466,113.802,3917.0
2021-03-30 11:20:00,115.87,115.92,115.47,115.61,5204.0,113.8217,113.8708,113.4287,113.5663,5204.0
2021-03-30 11:25:00,115.68,115.83,115.51,115.8,3502.0,113.635,113.7824,113.468,113.7529,3502.0
2021-03-30 11:30:00,115.85,116.22,115.72,116.14,8973.0,113.802,114.1655,113.6743,114.0869,8973.0
2021-03-30 11:35:00,115.98,116.21,115.89,116.01,13497.0,113.9297,114.1556,113.8413,113.9592,13497.0
2021-03-30 11:40:00,116.08,116.18,115.56,115.71,5670.0,114.0279,114.1262,113.5171,113.6645,5670.0
2021-03-30 11:45:00,115.65,115.75,115.42,115.55,3050.0,113.6055,113.7038,113.3796,113.5073,3050.0
2021-03-30 11:50:00,115.59,115.59,115.32,115.32,4046.0,113.5466,113.5466,113.2814,113.2814,4046.0
2021-03-30 11:55:00,115.15,115.27,115.07,115.08,1860.0,113.1144,113.2323,113.0358,113.0456,1860.0
2021-03-30 12:00:00,115.14,115.29,114.95,115.25,2660.0,113.1046,113.2519,112.9179,113.2126,2660.0
2021-03-30 12:05:00,115.22,115.36,115.17,115.18,2216.0,113.1831,113.3207,113.134,113.1439,2216.0
2021-03-30 12:10:00,115.21,115.21,115.03,115.11,1400.0,113.1733,113.1733,112.9965,113.0751,1400.0
2021-03-30 12:15:00,115.07,115.24,114.94,114.95,3168.0,113.0358,113.2028,112.9081,112.9179,3168.0
2021-03-30 12:20:00,114.97,115.1,114.74,115.09,1906.0,112.9376,113.0653,112.7116,113.0554,1906.0
2021-03-30 12:25:00,115.16,115.57,115.16,115.48,3360.0,113.1242,113.527,113.1242,113.4386,3360.0
2021-03-30 12:30:00,115.47,115.47,115.29,115.29,659.0,113.4287,113.4287,113.2519,113.2519,659.0
2021-03-30 12:35:00,115.23,115.6,115.23,115.52,1616.0,113.193,113.5564,113.193,113.4778,1616.0
2021-03-30 12:40:00,115.44,115.44,115.07,115.07,1402.0,113.3993,113.3993,113.0358,113.0358,1402.0
2021-03-30 12:45:00,115.13,115.39,115.1,115.39,800.0,113.0947,113.3501,113.0653,113.3501,800.0
2021-03-30 12:50:00,115.43,115.47,115.15,115.26,1458.0,113.3894,113.4287,113.1144,113.2224,1458.0
2021-03-30 12:55:00,115.29,115.31,115.15,115.15,500.0,113.2519,113.2716,113.1144,113.1144,500.0
2021-03-30 13:00:00,115.06,115.06,114.81,114.98,1550.0,113.026,113.026,112.7804,112.9474,1550.0
2021-03-30 13:05:00,115.02,115.02,114.75,114.9,2132.0,112.9867,112.9867,112.7215,112.8688,2132.0
2021-03-30 13:10:00,114.9,115.04,114.9,115.04,1247.0,112.8688,113.0063,112.8688,113.0063,1247.0
2021-03-30 13:15:00,115.14,115.27,115.05,115.12,4368.0,113.1046,113.2323,113.0162,113.0849,4368.0
2021-03-30 13:20:00,115.23,115.47,115.17,115.39,3046.0,113.193,113.4287,113.134,113.3501,3046.0
2021-03-30 13:25:00,115.45,115.77,115.45,115.66,3152.0,113.4091,113.7234,113.4091,113.6154,3152.0
2021-03-30 13:30:00,115.5,115.61,115.3,115.45,5907.0,113.4582,113.5663,113.2617,113.4091,5907.0
2021-03-30 13:35:00,115.61,115.75,115.43,115.73,3741.0,113.5663,113.7038,113.3894,113.6841,3741.0
2021-03-30 13:40:00,115.71,115.71,115.46,115.57,2952.0,113.6645,113.6645,113.4189,113.527,2952.0
2021-03-30 13:45:00,115.36,115.58,115.29,115.32,2400.0,113.3207,113.5368,113.2519,113.2814,2400.0
2021-03-30 13:50:00,115.43,115.52,115.3,115.31,8230.0,113.3894,113.4778,113.2617,113.2716,8230.0
2021-03-30 13:55:00,115.36,115.37,115.13,115.27,3130.0,113.3207,113.3305,113.0947,113.2323,3130.0
2021-03-30 14:00:00,115.08,115.23,114.89,115.21,2508.0,113.0456,113.193,112.859,113.1733,2508.0
2021-03-30 14:05:00,115.17,115.42,115.16,115.28,4088.0,113.134,113.3796,113.1242,113.2421,4088.0
2021-03-30 14:10:00,115.26,115.35,115.04,115.19,4203.0,113.2224,113.3109,113.0063,113.1537,4203.0
2021-03-30 14:15:00,115.3,115.39,115.15,115.28,1300.0,113.2617,113.3501,113.1144,113.2421,1300.0
2021-03-30 14:20:00,115.23,115.24,114.91,114.94,1757.0,113.193,113.2028,112.8786,112.9081,1757.0
2021-03-30 14:25:00,114.99,115.21,114.99,115.14,3455.0,112.9572,113.1733,112.9572,113.1046,3455.0
2021-03-30 14:30:00,115.19,115.42,115.0,115.38,3380.0,113.1537,113.3796,112.967,113.3403,3380.0
2021-03-30 14:35:00,115.29,115.57,115.25,115.45,3257.0,113.2519,113.527,113.2126,113.4091,3257.0
2021-03-30 14:40:00,115.39,115.59,115.36,115.46,2137.0,113.3501,113.5466,113.3207,113.4189,2137.0
2021-03-30 14:45:00,115.51,115.72,115.51,115.7,4636.0,113.468,113.6743,113.468,113.6547,4636.0
2021-03-30 14:50:00,115.7,115.79,115.56,115.68,2600.0,113.6547,113.7431,113.5171,113.635,2600.0
2021-03-30 14:55:00,115.78,116.12,115.67,116.11,5656.0,113.7333,114.0672,113.6252,114.0574,5656.0
2021-03-30 15:00:00,116.07,116.15,115.91,116.11,5788.0,114.0181,114.0967,113.861,114.0574,5788.0
2021-03-30 15:05:00,116.05,116.34,115.97,116.2,3294.0,113.9985,114.2834,113.9199,114.1458,3294.0
2021-03-30 15:10:00,116.26,116.32,116.07,116.2,4374.0,114.2048,114.2637,114.0181,114.1458,4374.0
2021-03-30 15:15:00,116.24,116.31,116.19,116.26,3573.0,114.1851,114.2539,114.136,114.2048,3573.0
2021-03-30 15:20:00,116.3,116.38,116.17,116.35,4749.0,114.2441,114.3226,114.1164,114.2932,4749.0
2021-03-30 15:25:00,116.35,116.38,116.14,116.3,3750.0,114.2932,114.3226,114.0869,114.2441,3750.0
2021-03-30 15:30:00,116.37,116.61,116.34,116.57,11452.0,114.3128,114.5486,114.2834,114.5093,11452.0
2021-03-30 15:35:00,116.66,116.66,116.1,116.18,4579.0,114.5977,114.5977,114.0476,114.1262,4579.0
2021-03-30 15:40:00,116.16,116.33,116.09,116.13,9723.0,114.1065,114.2735,114.0378,114.0771,9723.0
2021-03-30 15:45:00,116.12,116.25,116.12,116.15,5143.0,114.0672,114.1949,114.0672,114.0967,5143.0
2021-03-30 15:50:00,116.09,116.11,115.6,115.6,13740.0,114.0378,114.0574,113.5564,113.5564,13740.0
2021-03-30 15:55:00,115.52,116.14,115.38,116.11,39110.0,113.4778,114.0869,113.3403,114.0574,39110.0
2021-03-31 09:30:00,117.83,119.1,117.62,118.49,42482.0,115.747,116.9946,115.5407,116.3953,42482.0
2021-03-31 09:35:00,118.6,118.71,118.02,118.37,19503.0,116.5034,116.6115,115.9337,116.2775,19503.0
2021-03-31 09:40:00,118.35,118.97,118.35,118.58,10584.0,116.2578,116.8669,116.2578,116.4838,10584.0
2021-03-31 09:45:00,118.62,119.52,118.34,119.46,22132.0,116.523,117.4071,116.248,117.3482,22132.0
2021-03-31 09:50:00,119.43,119.98,119.33,119.84,24338.0,117.3187,117.859,117.2205,117.7215,24338.0
2021-03-31 09:55:00,119.84,121.0,119.84,120.91,25235.0,117.7215,118.861,117.7215,118.7726,25235.0
2021-03-31 10:00:00,120.85,121.2,120.61,120.84,38713.0,118.7136,119.0574,118.4779,118.7038,38713.0
2021-03-31 10:05:00,120.47,120.99,120.46,120.99,11232.0,118.3403,118.8511,118.3305,118.8511,11232.0
2021-03-31 10:10:00,120.92,120.92,120.12,120.27,14016.0,118.7824,118.7824,117.9965,118.1439,14016.0
2021-03-31 10:15:00,120.15,120.71,119.81,120.67,12668.0,118.026,118.5761,117.692,118.5368,12668.0
2021-03-31 10:20:00,120.73,120.84,120.36,120.44,13021.0,118.5957,118.7038,118.2323,118.3109,13021.0
2021-03-31 10:25:00,120.49,120.57,119.87,119.91,20905.0,118.36,118.4386,117.7509,117.7902,20905.0
2021-03-31 10:30:00,119.9,120.18,119.73,119.74,11654.0,117.7804,118.0555,117.6134,117.6232,11654.0
2021-03-31 10:35:00,119.7,119.9,119.56,119.67,13318.0,117.584,117.7804,117.4464,117.5545,13318.0
2021-03-31 10:40:00,119.61,119.88,119.43,119.59,19472.0,117.4955,117.7608,117.3187,117.4759,19472.0
2021-03-31 10:45:00,119.6,119.72,119.42,119.5,15475.0,117.4857,117.6036,117.3089,117.3875,15475.0
2021-03-31 10:50:00,119.43,119.81,119.43,119.8,12767.0,117.3187,117.692,117.3187,117.6822,12767.0
2021-03-31 10:55:00,119.93,120.26,119.73,120.1,16164.0,117.8099,118.1341,117.6134,117.9769,16164.0
2021-03-31 11:00:00,120.1,120.48,120.09,120.09,9193.0,117.9769,118.3502,117.9671,117.9671,9193.0
2021-03-31 11:05:00,120.12,120.61,120.11,120.45,7123.0,117.9965,118.4779,117.9867,118.3207,7123.0
2021-03-31 11:10:00,120.52,120.76,120.34,120.56,8516.0,118.3895,118.6252,118.2126,118.4287,8516.0
2021-03-31 11:15:00,120.58,120.68,120.33,120.43,6292.0,118.4484,118.5466,118.2028,118.301,6292.0
2021-03-31 11:20:00,120.53,120.64,120.27,120.39,4688.0,118.3993,118.5073,118.1439,118.2618,4688.0
2021-03-31 11:25:00,120.42,120.59,120.2,120.33,8614.0,118.2912,118.4582,118.0751,118.2028,8614.0
2021-03-31 11:30:00,120.37,120.44,119.82,119.82,4012.0,118.2421,118.3109,117.7018,117.7018,4012.0
2021-03-31 11:35:00,119.81,120.0,119.74,119.88,2976.0,117.692,117.8786,117.6232,117.7608,2976.0
2021-03-31 11:40:00,119.83,119.89,119.46,119.52,7676.0,117.7117,117.7706,117.3482,117.4071,7676.0
2021-03-31 11:45:00,119.59,119.84,119.59,119.82,3646.0,117.4759,117.7215,117.4759,117.7018,3646.0
2021-03-31 11:50:00,119.86,120.11,119.86,120.08,4896.0,117.7411,117.9867,117.7411,117.9572,4896.0
2021-03-31 11:55:00,120.02,120.13,119.91,120.07,2721.0,117.8983,118.0064,117.7902,117.9474,2721.0
2021-03-31 12:00:00,120.14,120.5,120.08,120.42,15060.0,118.0162,118.3698,117.9572,118.2912,15060.0
2021-03-31 12:05:00,120.43,120.49,120.05,120.15,7304.0,118.301,118.36,117.9278,118.026,7304.0
2021-03-31 12:10:00,120.15,120.6,119.96,120.5,6465.0,118.026,118.468,117.8394,118.3698,6465.0
2021-03-31 12:15:00,120.48,120.52,120.32,120.49,4497.0,118.3502,118.3895,118.193,118.36,4497.0
2021-03-31 12:20:00,120.55,121.0,120.55,120.79,14168.0,118.4189,118.861,118.4189,118.6547,14168.0
2021-03-31 12:25:00,120.79,120.9,120.6,120.6,5340.0,118.6547,118.7627,118.468,118.468,5340.0
2021-03-31 12:30:00,120.56,120.66,120.4,120.4,6449.0,118.4287,118.527,118.2716,118.2716,6449.0
2021-03-31 12:35:00,120.41,120.51,120.06,120.14,18401.0,118.2814,118.3796,117.9376,118.0162,18401.0
2021-03-31 12:40:00,120.11,120.47,120.11,120.31,3550.0,117.9867,118.3403,117.9867,118.1832,3550.0
2021-03-31 12:45:00,120.36,120.4,120.23,120.26,5207.0,118.2323,118.2716,118.1046,118.1341,5207.0
2021-03-31 12:50:00,120.25,120.27,120.19,120.23,3547.0,118.1242,118.1439,118.0653,118.1046,3547.0
2021-03-31 12:55:00,120.23,120.52,120.17,120.44,4330.0,118.1046,118.3895,118.0456,118.3109,4330.0
2021-03-31 13:00:00,120.43,120.53,120.24,120.36,5339.0,118.301,118.3993,118.1144,118.2323,5339.0
2021-03-31 13:05:00,120.36,120.68,120.31,120.46,9716.0,118.2323,118.5466,118.1832,118.3305,9716.0
2021-03-31 13:10:00,120.49,120.78,120.49,120.72,11070.0,118.36,118.6449,118.36,118.5859,11070.0
2021-03-31 13:15:00,120.77,121.26,120.69,121.09,7539.0,118.635,119.1164,118.5565,118.9494,7539.0
2021-03-31 13:20:00,121.07,121.29,121.0,121.26,9057.0,118.9297,119.1458,118.861,119.1164,9057.0
2021-03-31 13:25:00,121.32,121.38,121.19,121.24,8676.0,119.1753,119.2343,119.0476,119.0967,8676.0
2021-03-31 13:30:00,121.26,121.57,121.26,121.45,6109.0,119.1164,119.4209,119.1164,119.303,6109.0
2021-03-31 13:35:00,121.49,121.53,121.06,121.24,11883.0,119.3423,119.3816,118.9199,119.0967,11883.0
2021-03-31 13:40:00,121.3,121.32,121.02,121.17,5614.0,119.1557,119.1753,118.8806,119.028,5614.0
2021-03-31 13:45:00,121.18,121.23,121.07,121.14,4970.0,119.0378,119.0869,118.9297,118.9985,4970.0
2021-03-31 13:50:00,121.19,121.38,121.18,121.38,4273.0,119.0476,119.2343,119.0378,119.2343,4273.0
2021-03-31 13:55:00,121.5,121.61,121.33,121.38,8942.0,119.3521,119.4602,119.1851,119.2343,8942.0
2021-03-31 14:00:00,121.44,121.52,121.33,121.52,7570.0,119.2932,119.3718,119.1851,119.3718,7570.0
2021-03-31 14:05:00,121.55,121.59,121.18,121.25,11131.0,119.4012,119.4405,119.0378,119.1066,11131.0
2021-03-31 14:10:00,121.28,121.47,121.09,121.39,7882.0,119.136,119.3227,118.9494,119.2441,7882.0
2021-03-31 14:15:00,121.37,121.55,121.37,121.55,8395.0,119.2244,119.4012,119.2244,119.4012,8395.0
2021-03-31 14:20:00,121.52,121.84,121.47,121.64,14933.0,119.3718,119.6861,119.3227,119.4897,14933.0
2021-03-31 14:25:00,121.68,122.06,121.68,121.98,13448.0,119.529,119.9022,119.529,119.8236,13448.0
2021-03-31 14:30:00,122.03,122.35,122.01,122.33,12568.0,119.8728,120.1871,119.8531,120.1675,12568.0
2021-03-31 14:35:00,122.33,122.33,122.04,122.11,13659.0,120.1675,120.1675,119.8826,119.9513,13659.0
2021-03-31 14:40:00,122.05,122.11,121.57,122.08,18256.0,119.8924,119.9513,119.4209,119.9219,18256.0
2021-03-31 14:45:00,122.09,122.17,121.91,121.94,8332.0,119.9317,120.0103,119.7549,119.7844,8332.0
2021-03-31 14:50:00,122.09,122.33,121.99,122.02,16249.0,119.9317,120.1675,119.8335,119.8629,16249.0
2021-03-31 14:55:00,122.02,122.15,121.91,122.02,8859.0,119.8629,119.9906,119.7549,119.8629,8859.0
2021-03-31 15:00:00,122.02,122.16,121.94,122.13,13740.0,119.8629,120.0005,119.7844,119.971,13740.0
2021-03-31 15:05:00,122.09,122.51,121.98,122.51,10844.0,119.9317,120.3443,119.8236,120.3443,10844.0
2021-03-31 15:10:00,122.48,122.65,122.37,122.46,18414.0,120.3148,120.4818,120.2068,120.2952,18414.0
2021-03-31 15:15:00,122.45,122.77,122.42,122.73,20331.0,120.2853,120.5997,120.2559,120.5604,20331.0
2021-03-31 15:20:00,122.7,122.85,122.7,122.79,15001.0,120.5309,120.6783,120.5309,120.6193,15001.0
2021-03-31 15:25:00,122.76,122.87,122.43,122.45,29431.0,120.5899,120.6979,120.2657,120.2853,29431.0
2021-03-31 15:30:00,122.45,122.81,122.45,122.56,16787.0,120.2853,120.639,120.2853,120.3934,16787.0
2021-03-31 15:35:00,122.55,122.62,122.22,122.41,21741.0,120.3836,120.4523,120.0594,120.246,21741.0
2021-03-31 15:40:00,122.38,122.79,122.25,122.57,24022.0,120.2166,120.6193,120.0889,120.4032,24022.0
2021-03-31 15:45:00,122.51,122.67,122.38,122.67,27604.0,120.3443,120.5014,120.2166,120.5014,27604.0
2021-03-31 15:50:00,122.71,122.8,122.0,122.08,96795.0,120.5407,120.6292,119.8433,119.9219,96795.0
2021-03-31 15:55:00,122.01,122.01,121.42,121.68,146261.0,119.8531,119.8531,119.2735,119.529,146261.0
2021-04-01 09:30:00,124.1,126.64,124.1,126.48,99248.0,121.9062,124.4013,121.9062,124.2441,99248.0
2021-04-01 09:35:00,126.2,126.53,125.56,126.53,47599.0,123.969,124.2932,123.3404,124.2932,47599.0
2021-04-01 09:40:00,126.55,126.9,126.29,126.74,40593.0,124.3129,124.6567,124.0575,124.4995,40593.0
2021-04-01 09:45:00,126.8,127.86,126.8,127.84,36972.0,124.5584,125.5997,124.5584,125.5801,36972.0
2021-04-01 09:50:00,127.75,127.87,127.03,127.31,29477.0,125.4916,125.6095,124.7844,125.0594,29477.0
2021-04-01 09:55:00,127.3,127.41,127.07,127.41,17183.0,125.0496,125.1577,124.8237,125.1577,17183.0
2021-04-01 10:00:00,127.41,127.56,126.69,126.79,23497.0,125.1577,125.305,124.4504,124.5486,23497.0
2021-04-01 10:05:00,126.65,126.96,126.5,126.6,22744.0,124.4111,124.7156,124.2637,124.362,22744.0
2021-04-01 10:10:00,126.61,126.74,126.52,126.7,17268.0,124.3718,124.4995,124.2834,124.4602,17268.0
2021-04-01 10:15:00,126.65,127.36,126.52,127.22,31766.0,124.4111,125.1085,124.2834,124.971,31766.0
2021-04-01 10:20:00,127.23,127.66,127.12,127.35,19833.0,124.9808,125.4032,124.8728,125.0987,19833.0
2021-04-01 10:25:00,127.21,127.61,127.21,127.37,12853.0,124.9612,125.3541,124.9612,125.1184,12853.0
2021-04-01 10:30:00,127.45,127.51,126.8,126.93,5800.0,125.1969,125.2559,124.5584,124.6861,5800.0
2021-04-01 10:35:00,126.94,127.0,126.63,126.68,26555.0,124.696,124.7549,124.3914,124.4406,26555.0
2021-04-01 10:40:00,126.76,127.02,126.59,126.89,9699.0,124.5191,124.7746,124.3522,124.6468,9699.0
2021-04-01 10:45:00,126.88,126.9,126.31,126.36,16830.0,124.637,124.6567,124.0771,124.1262,16830.0
2021-04-01 10:50:00,126.38,126.59,126.22,126.23,11973.0,124.1459,124.3522,123.9887,123.9985,11973.0
2021-04-01 10:55:00,126.29,126.33,125.97,126.31,10954.0,124.0575,124.0967,123.7431,124.0771,10954.0
2021-04-01 11:00:00,126.38,126.7,126.28,126.58,14218.0,124.1459,124.4602,124.0476,124.3423,14218.0
2021-04-01 11:05:00,126.51,126.57,125.59,125.59,7533.0,124.2736,124.3325,123.3698,123.3698,7533.0
2021-04-01 11:10:00,125.59,125.64,125.19,125.25,10019.0,123.3698,123.4189,122.9769,123.0358,10019.0
2021-04-01 11:15:00,125.21,125.33,124.91,125.08,16295.0,122.9965,123.1144,122.7019,122.8688,16295.0
2021-04-01 11:20:00,125.09,125.66,125.09,125.24,6182.0,122.8787,123.4386,122.8787,123.026,6182.0
2021-04-01 11:25:00,125.3,125.73,125.3,125.68,8779.0,123.085,123.5074,123.085,123.4582,8779.0
2021-04-01 11:30:00,125.73,126.25,125.73,126.07,9781.0,123.5074,124.0182,123.5074,123.8413,9781.0
2021-04-01 11:35:00,126.09,126.14,125.83,125.85,21018.0,123.861,123.9101,123.6056,123.6252,21018.0
2021-04-01 11:40:00,125.92,126.01,125.63,125.88,14512.0,123.694,123.7824,123.4091,123.6547,14512.0
2021-04-01 11:45:00,125.92,126.11,125.79,125.98,11760.0,123.694,123.8806,123.5663,123.7529,11760.0
2021-04-01 11:50:00,126.02,126.21,125.88,125.88,3582.0,123.7922,123.9789,123.6547,123.6547,3582.0
2021-04-01 11:55:00,125.98,125.99,125.61,125.63,7768.0,123.7529,123.7628,123.3895,123.4091,7768.0
2021-04-01 12:00:00,125.63,126.1,125.63,126.1,7729.0,123.4091,123.8708,123.4091,123.8708,7729.0
2021-04-01 12:05:00,126.1,126.17,125.96,126.12,6947.0,123.8708,123.9396,123.7333,123.8905,6947.0
2021-04-01 12:10:00,126.12,126.12,125.91,126.05,9006.0,123.8905,123.8905,123.6842,123.8217,9006.0
2021-04-01 12:15:00,126.1,126.4,126.06,126.37,8394.0,123.8708,124.1655,123.8315,124.136,8394.0
2021-04-01 12:20:00,126.39,126.74,126.29,126.62,11513.0,124.1557,124.4995,124.0575,124.3816,11513.0
2021-04-01 12:25:00,126.67,127.15,126.66,127.14,27764.0,124.4307,124.9023,124.4209,124.8924,27764.0
2021-04-01 12:30:00,127.07,127.1,126.53,126.57,35955.0,124.8237,124.8531,124.2932,124.3325,35955.0
2021-04-01 12:35:00,126.56,126.56,126.2,126.2,15324.0,124.3227,124.3227,123.969,123.969,15324.0
2021-04-01 12:40:00,126.16,126.21,126.04,126.14,4234.0,123.9298,123.9789,123.8119,123.9101,4234.0
2021-04-01 12:45:00,126.13,126.26,125.98,125.98,8900.0,123.9003,124.028,123.7529,123.7529,8900.0
2021-04-01 12:50:00,125.95,126.0,125.8,125.99,6336.0,123.7235,123.7726,123.5761,123.7628,6336.0
2021-04-01 12:55:00,125.95,126.53,125.95,126.43,5553.0,123.7235,124.2932,123.7235,124.195,5553.0
2021-04-01 13:00:00,126.39,126.57,126.34,126.44,7678.0,124.1557,124.3325,124.1066,124.2048,7678.0
2021-04-01 13:05:00,126.45,126.65,126.41,126.58,14204.0,124.2146,124.4111,124.1753,124.3423,14204.0
2021-04-01 13:10:00,126.54,126.6,126.47,126.5,10540.0,124.303,124.362,124.2343,124.2637,10540.0
2021-04-01 13:15:00,126.51,126.51,126.09,126.11,3801.0,124.2736,124.2736,123.861,123.8806,3801.0
2021-04-01 13:20:00,126.09,126.15,125.87,125.92,8869.0,123.861,123.9199,123.6449,123.694,8869.0
2021-04-01 13:25:00,125.92,125.97,125.85,125.89,6905.0,123.694,123.7431,123.6252,123.6645,6905.0
2021-04-01 13:30:00,125.89,126.13,125.88,126.1,5507.0,123.6645,123.9003,123.6547,123.8708,5507.0
2021-04-01 13:35:00,126.12,126.9,126.1,126.9,13653.0,123.8905,124.6567,123.8708,124.6567,13653.0
2021-04-01 13:40:00,126.94,127.2,126.87,127.0,16471.0,124.696,124.9514,124.6272,124.7549,16471.0
2021-04-01 13:45:00,127.0,127.02,126.52,126.65,10741.0,124.7549,124.7746,124.2834,124.4111,10741.0
2021-04-01 13:50:00,126.69,127.16,126.69,127.15,10755.0,124.4504,124.9121,124.4504,124.9023,10755.0
2021-04-01 13:55:00,127.2,127.36,126.85,126.89,8715.0,124.9514,125.1085,124.6076,124.6468,8715.0
2021-04-01 14:00:00,126.9,127.11,126.9,127.1,6611.0,124.6567,124.863,124.6567,124.8531,6611.0
2021-04-01 14:05:00,127.14,127.15,126.88,126.9,2800.0,124.8924,124.9023,124.637,124.6567,2800.0
2021-04-01 14:10:00,126.89,127.21,126.89,127.13,8153.0,124.6468,124.9612,124.6468,124.8826,8153.0
2021-04-01 14:15:00,127.15,127.21,126.91,127.2,6907.0,124.9023,124.9612,124.6665,124.9514,6907.0
2021-04-01 14:20:00,127.19,127.36,127.18,127.31,4180.0,124.9415,125.1085,124.9317,125.0594,4180.0
2021-04-01 14:25:00,127.31,127.63,127.26,127.55,8561.0,125.0594,125.3738,125.0103,125.2952,8561.0
2021-04-01 14:30:00,127.59,127.65,127.47,127.51,6891.0,125.3345,125.3934,125.2166,125.2559,6891.0
2021-04-01 14:35:00,127.56,127.94,127.5,127.75,5958.0,125.305,125.6783,125.2461,125.4916,5958.0
2021-04-01 14:40:00,127.72,128.03,127.72,128.0,14443.0,125.4622,125.7667,125.4622,125.7372,14443.0
2021-04-01 14:45:00,128.06,128.11,127.89,127.99,9780.0,125.7962,125.8453,125.6292,125.7274,9780.0
2021-04-01 14:50:00,127.98,128.17,127.84,128.0,10427.0,125.7176,125.9042,125.5801,125.7372,10427.0
2021-04-01 14:55:00,128.06,128.09,127.96,128.04,16264.0,125.7962,125.8256,125.6979,125.7765,16264.0
2021-04-01 15:00:00,128.0,128.04,127.73,127.8,11062.0,125.7372,125.7765,125.472,125.5408,11062.0
2021-04-01 15:05:00,127.75,128.03,127.54,128.01,10786.0,125.4916,125.7667,125.2854,125.747,10786.0
2021-04-01 15:10:00,128.01,128.1,127.86,127.94,5685.0,125.747,125.8355,125.5997,125.6783,5685.0
2021-04-01 15:15:00,127.93,128.05,127.81,127.93,12054.0,125.6685,125.7863,125.5506,125.6685,12054.0
2021-04-01 15:20:00,127.97,127.98,127.74,127.88,12020.0,125.7078,125.7176,125.4818,125.6193,12020.0
2021-04-01 15:25:00,127.88,128.05,127.86,128.05,11783.0,125.6193,125.7863,125.5997,125.7863,11783.0
2021-04-01 15:30:00,128.13,128.45,128.1,128.41,16612.0,125.8649,126.1793,125.8355,126.14,16612.0
2021-04-01 15:35:00,128.4,128.63,128.36,128.62,23523.0,126.1302,126.3561,126.0909,126.3463,23523.0
2021-04-01 15:40:00,128.62,128.66,128.38,128.47,18354.0,126.3463,126.3856,126.1105,126.1989,18354.0
2021-04-01 15:45:00,128.46,128.72,128.43,128.59,28512.0,126.1891,126.4445,126.1596,126.3168,28512.0
2021-04-01 15:50:00,128.55,128.87,128.35,128.58,71621.0,126.2775,126.5918,126.081,126.307,71621.0
2021-04-01 15:55:00,128.57,128.92,128.35,128.71,123345.0,126.2971,126.641,126.081,126.4347,123345.0
2021-04-05 09:30:00,130.44,130.95,129.05,129.07,96330.0,128.1341,128.6351,126.7687,126.7883,96330.0
2021-04-05 09:35:00,129.32,129.75,129.08,129.25,20987.0,127.0339,127.4563,126.7981,126.9651,20987.0
2021-04-05 09:40:00,129.31,129.34,128.0,128.76,19887.0,127.0241,127.0535,125.7372,126.4838,19887.0
2021-04-05 09:45:00,128.9,129.99,128.9,129.67,15467.0,126.6213,127.692,126.6213,127.3777,15467.0
2021-04-05 09:50:00,129.73,130.45,129.39,130.09,18996.0,127.4366,128.1439,127.1027,127.7903,18996.0
2021-04-05 09:55:00,130.09,130.58,130.05,130.52,14620.0,127.7903,128.2716,127.751,128.2127,14620.0
2021-04-05 10:00:00,130.5,131.0,130.22,130.95,15675.0,128.193,128.6842,127.918,128.6351,15675.0
2021-04-05 10:05:00,130.92,130.93,130.41,130.61,10263.0,128.6056,128.6154,128.1046,128.3011,10263.0
2021-04-05 10:10:00,130.56,130.93,130.52,130.84,19238.0,128.252,128.6154,128.2127,128.527,19238.0
2021-04-05 10:15:00,130.9,131.63,130.86,131.63,19083.0,128.586,129.3031,128.5467,129.3031,19083.0
2021-04-05 10:20:00,131.61,132.06,131.61,132.06,46984.0,129.2834,129.7255,129.2834,129.7255,46984.0
2021-04-05 10:25:00,132.05,132.43,131.99,132.42,20048.0,129.7156,130.0889,129.6567,130.0791,20048.0
2021-04-05 10:30:00,132.42,132.54,132.02,132.14,18277.0,130.0791,130.197,129.6862,129.804,18277.0
2021-04-05 10:35:00,132.15,132.23,131.71,131.71,18883.0,129.8139,129.8924,129.3816,129.3816,18883.0
2021-04-05 10:40:00,131.77,132.16,131.69,132.12,22027.0,129.4406,129.8237,129.362,129.7844,22027.0
2021-04-05 10:45:00,132.16,132.16,131.42,131.58,13788.0,129.8237,129.8237,129.0968,129.2539,13788.0
2021-04-05 10:50:00,131.49,131.5,130.84,130.84,8634.0,129.1655,129.1754,128.527,128.527,8634.0
2021-04-05 10:55:00,130.91,131.42,130.82,131.31,20947.0,128.5958,129.0968,128.5074,128.9887,20947.0
2021-04-05 11:00:00,131.38,131.38,130.99,131.09,14805.0,129.0575,129.0575,128.6744,128.7726,14805.0
2021-04-05 11:05:00,131.16,131.37,131.0,131.28,17084.0,128.8414,129.0477,128.6842,128.9592,17084.0
2021-04-05 11:10:00,131.27,131.53,131.15,131.53,8414.0,128.9494,129.2048,128.8315,129.2048,8414.0
2021-04-05 11:15:00,131.64,131.66,131.29,131.6,8769.0,129.3129,129.3325,128.9691,129.2736,8769.0
2021-04-05 11:20:00,131.59,131.94,131.48,131.88,6995.0,129.2638,129.6076,129.1557,129.5486,6995.0
2021-04-05 11:25:00,131.82,132.1,131.82,131.87,5953.0,129.4897,129.7647,129.4897,129.5388,5953.0
2021-04-05 11:30:00,131.76,132.07,131.71,132.04,14923.0,129.4308,129.7353,129.3816,129.7058,14923.0
2021-04-05 11:35:00,132.08,132.27,131.91,131.91,14358.0,129.7451,129.9317,129.5781,129.5781,14358.0
2021-04-05 11:40:00,131.9,132.01,131.86,131.89,5575.0,129.5683,129.6763,129.529,129.5585,5575.0
2021-04-05 11:45:00,131.85,131.87,131.6,131.71,6868.0,129.5192,129.5388,129.2736,129.3816,6868.0
2021-04-05 11:50:00,131.69,131.78,131.53,131.67,7833.0,129.362,129.4504,129.2048,129.3423,7833.0
2021-04-05 11:55:00,131.75,132.13,131.75,131.89,5451.0,129.4209,129.7942,129.4209,129.5585,5451.0
2021-04-05 12:00:00,131.89,132.28,131.88,132.14,13610.0,129.5585,129.9416,129.5486,129.804,13610.0
2021-04-05 12:05:00,132.19,132.51,132.19,132.32,10724.0,129.8532,130.1675,129.8532,129.9809,10724.0
2021-04-05 12:10:00,132.4,132.5,132.22,132.39,10502.0,130.0594,130.1577,129.8826,130.0496,10502.0
2021-04-05 12:15:00,132.3,132.43,132.18,132.43,8692.0,129.9612,130.0889,129.8433,130.0889,8692.0
2021-04-05 12:20:00,132.44,132.71,132.31,132.44,7517.0,130.0987,130.364,129.971,130.0987,7517.0
2021-04-05 12:25:00,132.46,132.77,132.46,132.57,5996.0,130.1184,130.4229,130.1184,130.2264,5996.0
2021-04-05 12:30:00,132.59,132.78,132.4,132.52,5760.0,130.2461,130.4327,130.0594,130.1773,5760.0
2021-04-05 12:35:00,132.41,132.46,132.28,132.42,14213.0,130.0693,130.1184,129.9416,130.0791,14213.0
2021-04-05 12:40:00,132.41,132.68,132.35,132.4,7844.0,130.0693,130.3345,130.0103,130.0594,7844.0
2021-04-05 12:45:00,132.48,132.63,132.44,132.59,8094.0,130.138,130.2854,130.0987,130.2461,8094.0
2021-04-05 12:50:00,132.56,132.64,132.43,132.58,6128.0,130.2166,130.2952,130.0889,130.2363,6128.0
2021-04-05 12:55:00,132.57,132.72,132.54,132.67,7165.0,130.2264,130.3738,130.197,130.3247,7165.0
2021-04-05 13:00:00,132.65,132.79,132.5,132.75,14488.0,130.305,130.4425,130.1577,130.4033,14488.0
2021-04-05 13:05:00,132.71,132.72,132.36,132.56,9595.0,130.364,130.3738,130.0202,130.2166,9595.0
2021-04-05 13:10:00,132.65,132.84,132.55,132.79,6291.0,130.305,130.4917,130.2068,130.4425,6291.0
2021-04-05 13:15:00,132.84,133.32,132.7,133.15,17489.0,130.4917,130.9632,130.3541,130.7962,17489.0
2021-04-05 13:20:00,133.15,133.22,132.93,132.94,29351.0,130.7962,130.8649,130.5801,130.5899,29351.0
2021-04-05 13:25:00,132.99,133.07,132.77,132.93,12625.0,130.639,130.7176,130.4229,130.5801,12625.0
2021-04-05 13:30:00,132.87,132.93,132.79,132.88,6414.0,130.5211,130.5801,130.4425,130.531,6414.0
2021-04-05 13:35:00,132.89,133.0,132.69,132.73,10381.0,130.5408,130.6488,130.3443,130.3836,10381.0
2021-04-05 13:40:00,132.72,132.8,132.48,132.75,12497.0,130.3738,130.4524,130.138,130.4033,12497.0
2021-04-05 13:45:00,132.75,133.05,132.68,132.74,7625.0,130.4033,130.698,130.3345,130.3934,7625.0
2021-04-05 13:50:00,132.84,132.92,132.75,132.83,4200.0,130.4917,130.5703,130.4033,130.4818,4200.0
2021-04-05 13:55:00,132.84,132.94,132.71,132.74,7285.0,130.4917,130.5899,130.364,130.3934,7285.0
2021-04-05 14:00:00,132.75,132.95,132.73,132.78,8701.0,130.4033,130.5997,130.3836,130.4327,8701.0
2021-04-05 14:05:00,132.79,133.19,132.74,133.19,14263.0,130.4425,130.8355,130.3934,130.8355,14263.0
2021-04-05 14:10:00,133.24,133.42,133.19,133.32,6194.0,130.8846,131.0614,130.8355,130.9632,6194.0
2021-04-05 14:15:00,133.32,133.6,133.11,133.6,13374.0,130.9632,131.2382,130.7569,131.2382,13374.0
2021-04-05 14:20:00,133.56,133.69,133.54,133.6,13739.0,131.1989,131.3266,131.1793,131.2382,13739.0
2021-04-05 14:25:00,133.6,133.7,133.47,133.5,11050.0,131.2382,131.3365,131.1105,131.14,11050.0
2021-04-05 14:30:00,133.48,133.5,133.17,133.4,11451.0,131.1204,131.14,130.8158,131.0418,11451.0
2021-04-05 14:35:00,133.46,133.6,133.24,133.59,8200.0,131.1007,131.2382,130.8846,131.2284,8200.0
2021-04-05 14:40:00,133.63,133.71,133.46,133.55,8989.0,131.2677,131.3463,131.1007,131.1891,8989.0
2021-04-05 14:45:00,133.55,133.63,133.43,133.45,8816.0,131.1891,131.2677,131.0712,131.0909,8816.0
2021-04-05 14:50:00,133.42,133.77,133.42,133.59,9897.0,131.0614,131.4052,131.0614,131.2284,9897.0
2021-04-05 14:55:00,133.54,133.68,133.48,133.68,18240.0,131.1793,131.3168,131.1204,131.3168,18240.0
2021-04-05 15:00:00,133.65,133.74,133.33,133.42,10378.0,131.2873,131.3758,130.973,131.0614,10378.0
2021-04-05 15:05:00,133.42,133.48,133.09,133.19,4844.0,131.0614,131.1204,130.7372,130.8355,4844.0
2021-04-05 15:10:00,133.16,133.21,132.99,133.09,9731.0,130.806,130.8551,130.639,130.7372,9731.0
2021-04-05 15:15:00,133.06,133.18,132.9,133.03,12217.0,130.7078,130.8257,130.5506,130.6783,12217.0
2021-04-05 15:20:00,133.05,133.1,132.74,132.8,13411.0,130.698,130.7471,130.3934,130.4524,13411.0
2021-04-05 15:25:00,132.8,132.8,132.5,132.74,11905.0,130.4524,130.4524,130.1577,130.3934,11905.0
2021-04-05 15:30:00,132.77,133.06,132.65,132.81,15855.0,130.4229,130.7078,130.305,130.4622,15855.0
2021-04-05 15:35:00,132.82,133.05,132.81,133.03,18745.0,130.472,130.698,130.4622,130.6783,18745.0
2021-04-05 15:40:00,132.97,132.99,132.6,132.73,40577.0,130.6194,130.639,130.2559,130.3836,40577.0
2021-04-05 15:45:00,132.68,133.0,132.64,132.94,15677.0,130.3345,130.6488,130.2952,130.5899,15677.0
2021-04-05 15:50:00,132.88,132.92,132.57,132.8,37762.0,130.531,130.5703,130.2264,130.4524,37762.0
2021-04-05 15:55:00,132.78,132.83,132.41,132.69,66968.0,130.4327,130.4818,130.0693,130.3443,66968.0
2021-04-06 09:30:00,132.43,133.68,132.22,133.4,63820.0,130.0889,131.3168,129.8826,131.0418,63820.0
2021-04-06 09:35:00,133.41,134.03,133.08,133.6,27275.0,131.0516,131.6606,130.7274,131.2382,27275.0
2021-04-06 09:40:00,133.6,134.35,133.1,134.21,28995.0,131.2382,131.975,130.7471,131.8374,28995.0
2021-04-06 09:45:00,134.32,134.56,133.87,133.88,27362.0,131.9455,132.1813,131.5035,131.5133,27362.0
2021-04-06 09:50:00,133.93,134.58,133.72,134.4,41499.0,131.5624,132.2009,131.3561,132.0241,41499.0
2021-04-06 09:55:00,134.43,134.82,134.31,134.72,32304.0,132.0536,132.4367,131.9357,132.3384,32304.0
2021-04-06 10:00:00,134.73,134.73,133.58,133.59,20103.0,132.3483,132.3483,131.2186,131.2284,20103.0
2021-04-06 10:05:00,133.65,133.65,132.8,133.04,43454.0,131.2873,131.2873,130.4524,130.6881,43454.0
2021-04-06 10:10:00,132.91,133.63,132.67,133.57,10194.0,130.5604,131.2677,130.3247,131.2088,10194.0
2021-04-06 10:15:00,133.61,133.66,132.76,132.87,10252.0,131.2481,131.2972,130.4131,130.5211,10252.0
2021-04-06 10:20:00,132.74,133.0,132.68,132.84,4577.0,130.3934,130.6488,130.3345,130.4917,4577.0
2021-04-06 10:25:00,132.87,133.3,132.87,133.08,5432.0,130.5211,130.9435,130.5211,130.7274,5432.0
2021-04-06 10:30:00,133.0,133.19,132.79,133.07,6829.0,130.6488,130.8355,130.4425,130.7176,6829.0
2021-04-06 10:35:00,133.12,133.67,133.02,133.33,23231.0,130.7667,131.307,130.6685,130.973,23231.0
2021-04-06 10:40:00,133.37,133.43,133.18,133.18,7608.0,131.0123,131.0712,130.8257,130.8257,7608.0
2021-04-06 10:45:00,133.18,133.51,132.9,133.43,16000.0,130.8257,131.1498,130.5506,131.0712,16000.0
2021-04-06 10:50:00,133.49,134.39,133.48,134.34,10260.0,131.1302,132.0143,131.1204,131.9651,10260.0
2021-04-06 10:55:00,134.27,134.45,134.06,134.16,6679.0,131.8964,132.0732,131.6901,131.7883,6679.0
2021-04-06 11:00:00,134.22,134.31,133.86,133.87,10507.0,131.8473,131.9357,131.4936,131.5035,10507.0
2021-04-06 11:05:00,133.87,134.22,133.73,134.02,17152.0,131.5035,131.8473,131.3659,131.6508,17152.0
2021-04-06 11:10:00,134.02,134.36,133.76,134.11,21181.0,131.6508,131.9848,131.3954,131.7392,21181.0
2021-04-06 11:15:00,134.14,134.16,133.82,133.9,8510.0,131.7687,131.7883,131.4543,131.5329,8510.0
2021-04-06 11:20:00,133.9,133.9,133.53,133.64,5668.0,131.5329,131.5329,131.1695,131.2775,5668.0
2021-04-06 11:25:00,133.65,133.85,133.53,133.84,6272.0,131.2873,131.4838,131.1695,131.474,6272.0
2021-04-06 11:30:00,133.77,134.03,133.61,133.91,3653.0,131.4052,131.6606,131.2481,131.5427,3653.0
2021-04-06 11:35:00,134.12,134.15,133.94,134.05,4196.0,131.749,131.7785,131.5722,131.6803,4196.0
2021-04-06 11:40:00,134.12,134.17,133.79,133.84,7010.0,131.749,131.7982,131.4249,131.474,7010.0
2021-04-06 11:45:00,133.74,134.18,133.74,133.84,17302.0,131.3758,131.808,131.3758,131.474,17302.0
2021-04-06 11:50:00,133.85,134.0,133.71,133.8,6373.0,131.4838,131.6312,131.3463,131.4347,6373.0
2021-04-06 11:55:00,133.9,134.1,133.82,133.98,15792.0,131.5329,131.7294,131.4543,131.6115,15792.0
2021-04-06 12:00:00,133.84,133.97,133.76,133.77,4771.0,131.474,131.6017,131.3954,131.4052,4771.0
2021-04-06 12:05:00,133.76,134.04,133.75,133.97,7269.0,131.3954,131.6705,131.3856,131.6017,7269.0
2021-04-06 12:10:00,133.94,134.07,133.74,133.74,6866.0,131.5722,131.6999,131.3758,131.3758,6866.0
2021-04-06 12:15:00,133.71,134.18,133.7,133.78,19866.0,131.3463,131.808,131.3365,131.415,19866.0
2021-04-06 12:20:00,133.78,133.81,133.52,133.72,13648.0,131.415,131.4445,131.1596,131.3561,13648.0
2021-04-06 12:25:00,133.74,133.75,133.59,133.69,4574.0,131.3758,131.3856,131.2284,131.3266,4574.0
2021-04-06 12:30:00,133.6,133.61,133.38,133.49,7479.0,131.2382,131.2481,131.0221,131.1302,7479.0
2021-04-06 12:35:00,133.46,133.55,133.31,133.49,2800.0,131.1007,131.1891,130.9534,131.1302,2800.0
2021-04-06 12:40:00,133.49,133.63,133.47,133.6,3289.0,131.1302,131.2677,131.1105,131.2382,3289.0
2021-04-06 12:45:00,133.7,133.7,133.5,133.66,6421.0,131.3365,131.3365,131.14,131.2972,6421.0
2021-04-06 12:50:00,133.65,133.79,133.52,133.59,5726.0,131.2873,131.4249,131.1596,131.2284,5726.0
2021-04-06 12:55:00,133.62,133.77,133.54,133.7,4276.0,131.2579,131.4052,131.1793,131.3365,4276.0
2021-04-06 13:00:00,133.54,133.71,132.57,132.57,8326.0,131.1793,131.3463,130.2264,130.2264,8326.0
2021-04-06 13:05:00,132.61,132.62,131.67,131.71,26790.0,130.2657,130.2756,129.3423,129.3816,26790.0
2021-04-06 13:10:00,131.77,132.09,131.61,131.96,28928.0,129.4406,129.7549,129.2834,129.6272,28928.0
2021-04-06 13:15:00,132.03,132.24,131.75,131.75,22989.0,129.696,129.9023,129.4209,129.4209,22989.0
2021-04-06 13:20:00,131.65,131.66,130.56,130.91,27233.0,129.3227,129.3325,128.252,128.5958,27233.0
2021-04-06 13:25:00,130.9,130.91,130.23,130.31,13863.0,128.586,128.5958,127.9278,128.0064,13863.0
2021-04-06 13:30:00,130.47,131.22,130.29,131.19,10650.0,128.1636,128.9003,127.9867,128.8708,10650.0
2021-04-06 13:35:00,131.22,131.83,131.17,131.79,9507.0,128.9003,129.4995,128.8512,129.4602,9507.0
2021-04-06 13:40:00,131.83,132.05,131.58,131.93,5341.0,129.4995,129.7156,129.2539,129.5978,5341.0
2021-04-06 13:45:00,131.91,132.46,131.77,132.43,27922.0,129.5781,130.1184,129.4406,130.0889,27922.0
2021-04-06 13:50:00,132.28,132.35,132.13,132.34,6263.0,129.9416,130.0103,129.7942,130.0005,6263.0
2021-04-06 13:55:00,132.29,132.29,131.94,132.15,6138.0,129.9514,129.9514,129.6076,129.8139,6138.0
2021-04-06 14:00:00,132.17,132.41,132.17,132.41,4248.0,129.8335,130.0693,129.8335,130.0693,4248.0
2021-04-06 14:05:00,132.39,132.53,132.28,132.31,6851.0,130.0496,130.1871,129.9416,129.971,6851.0
2021-04-06 14:10:00,132.36,132.66,132.29,132.66,15856.0,130.0202,130.3148,129.9514,130.3148,15856.0
2021-04-06 14:15:00,132.6,132.79,132.44,132.78,7757.0,130.2559,130.4425,130.0987,130.4327,7757.0
2021-04-06 14:20:00,132.58,132.75,132.57,132.69,6399.0,130.2363,130.4033,130.2264,130.3443,6399.0
2021-04-06 14:25:00,132.72,132.92,132.58,132.87,6794.0,130.3738,130.5703,130.2363,130.5211,6794.0
2021-04-06 14:30:00,132.84,132.99,132.79,132.86,10640.0,130.4917,130.639,130.4425,130.5113,10640.0
2021-04-06 14:35:00,132.85,133.0,132.52,132.96,20570.0,130.5015,130.6488,130.1773,130.6095,20570.0
2021-04-06 14:40:00,132.97,133.07,132.76,132.81,7410.0,130.6194,130.7176,130.4131,130.4622,7410.0
2021-04-06 14:45:00,132.84,133.26,132.83,132.91,10506.0,130.4917,130.9042,130.4818,130.5604,10506.0
2021-04-06 14:50:00,132.94,132.94,132.65,132.72,8802.0,130.5899,130.5899,130.305,130.3738,8802.0
2021-04-06 14:55:00,132.66,133.24,132.65,133.12,13047.0,130.3148,130.8846,130.305,130.7667,13047.0
2021-04-06 15:00:00,133.2,133.26,132.76,132.78,6177.0,130.8453,130.9042,130.4131,130.4327,6177.0
2021-04-06 15:05:00,132.8,132.94,132.62,132.66,7013.0,130.4524,130.5899,130.2756,130.3148,7013.0
2021-04-06 15:10:00,132.6,132.76,132.49,132.53,5641.0,130.2559,130.4131,130.1479,130.1871,5641.0
2021-04-06 15:15:00,132.51,132.55,132.31,132.55,7541.0,130.1675,130.2068,129.971,130.2068,7541.0
2021-04-06 15:20:00,132.46,132.78,132.45,132.62,6067.0,130.1184,130.4327,130.1086,130.2756,6067.0
2021-04-06 15:25:00,132.64,132.75,132.45,132.67,8332.0,130.2952,130.4033,130.1086,130.3247,8332.0
2021-04-06 15:30:00,132.71,133.04,132.7,132.77,7911.0,130.364,130.6881,130.3541,130.4229,7911.0
2021-04-06 15:35:00,132.78,132.86,132.47,132.48,8097.0,130.4327,130.5113,130.1282,130.138,8097.0
2021-04-06 15:40:00,132.54,132.9,132.49,132.71,29652.0,130.197,130.5506,130.1479,130.364,29652.0
2021-04-06 15:45:00,132.65,132.67,132.49,132.5,16347.0,130.305,130.3247,130.1479,130.1577,16347.0
2021-04-06 15:50:00,132.46,132.46,131.81,131.95,43354.0,130.1184,130.1184,129.4799,129.6174,43354.0
2021-04-06 15:55:00,132.05,132.49,131.98,132.39,47244.0,129.7156,130.1479,129.6469,130.0496,47244.0
2021-04-07 09:30:00,131.58,132.0,131.26,131.8,30678.0,129.2539,129.6665,128.9396,129.47,30678.0
2021-04-07 09:35:00,131.83,132.35,131.58,132.25,19484.0,129.4995,130.0103,129.2539,129.9121,19484.0
2021-04-07 09:40:00,132.19,133.0,131.87,132.63,20994.0,129.8532,130.6488,129.5388,130.2854,20994.0
2021-04-07 09:45:00,132.7,132.72,132.32,132.52,9444.0,130.3541,130.3738,129.9809,130.1773,9444.0
2021-04-07 09:50:00,132.55,133.26,132.5,133.04,4733.0,130.2068,130.9042,130.1577,130.6881,4733.0
2021-04-07 09:55:00,132.97,132.98,132.54,132.54,5234.0,130.6194,130.6292,130.197,130.197,5234.0
2021-04-07 10:00:00,132.5,133.39,132.3,133.38,14129.0,130.1577,131.0319,129.9612,131.0221,14129.0
2021-04-07 10:05:00,133.34,133.35,132.53,132.59,10208.0,130.9828,130.9926,130.1871,130.2461,10208.0
2021-04-07 10:10:00,132.51,132.51,132.24,132.34,6138.0,130.1675,130.1675,129.9023,130.0005,6138.0
2021-04-07 10:15:00,132.38,132.69,132.08,132.56,5406.0,130.0398,130.3443,129.7451,130.2166,5406.0
2021-04-07 10:20:00,132.56,132.56,132.31,132.37,8446.0,130.2166,130.2166,129.971,130.03,8446.0
2021-04-07 10:25:00,132.43,132.63,132.03,132.57,12808.0,130.0889,130.2854,129.696,130.2264,12808.0
2021-04-07 10:30:00,132.57,132.66,132.34,132.34,2000.0,130.2264,130.3148,130.0005,130.0005,2000.0
2021-04-07 10:35:00,132.3,132.74,132.3,132.32,5240.0,129.9612,130.3934,129.9612,129.9809,5240.0
2021-04-07 10:40:00,132.39,132.4,131.95,132.05,6223.0,130.0496,130.0594,129.6174,129.7156,6223.0
2021-04-07 10:45:00,132.02,132.22,132.02,132.08,2386.0,129.6862,129.8826,129.6862,129.7451,2386.0
2021-04-07 10:50:00,131.96,132.03,131.82,131.99,10131.0,129.6272,129.696,129.4897,129.6567,10131.0
2021-04-07 10:55:00,131.91,131.95,131.82,131.93,2678.0,129.5781,129.6174,129.4897,129.5978,2678.0
2021-04-07 11:00:00,131.97,132.37,131.97,132.22,4501.0,129.637,130.03,129.637,129.8826,4501.0
2021-04-07 11:05:00,132.18,132.29,131.87,132.01,5067.0,129.8433,129.9514,129.5388,129.6763,5067.0
2021-04-07 11:10:00,132.1,132.51,132.1,132.51,6845.0,129.7647,130.1675,129.7647,130.1675,6845.0
2021-04-07 11:15:00,132.32,132.45,132.07,132.08,4314.0,129.9809,130.1086,129.7353,129.7451,4314.0
2021-04-07 11:20:00,132.09,132.09,131.68,131.84,6374.0,129.7549,129.7549,129.3522,129.5093,6374.0
2021-04-07 11:25:00,131.76,131.81,131.52,131.58,13461.0,129.4308,129.4799,129.195,129.2539,13461.0
2021-04-07 11:30:00,131.56,131.57,130.85,130.88,22653.0,129.2343,129.2441,128.5368,128.5663,22653.0
2021-04-07 11:35:00,130.91,131.1,130.68,130.68,15664.0,128.5958,128.7824,128.3698,128.3698,15664.0
2021-04-07 11:40:00,130.69,131.24,130.62,131.13,9191.0,128.3797,128.9199,128.3109,128.8119,9191.0
2021-04-07 11:45:00,131.09,131.33,130.85,131.28,4863.0,128.7726,129.0084,128.5368,128.9592,4863.0
2021-04-07 11:50:00,131.31,131.34,131.04,131.11,5700.0,128.9887,129.0182,128.7235,128.7922,5700.0
2021-04-07 11:55:00,131.14,131.14,130.73,130.75,6314.0,128.8217,128.8217,128.419,128.4386,6314.0
2021-04-07 12:00:00,130.82,130.91,130.76,130.77,8853.0,128.5074,128.5958,128.4484,128.4583,8853.0
2021-04-07 12:05:00,130.77,130.94,130.66,130.85,8380.0,128.4583,128.6253,128.3502,128.5368,8380.0
2021-04-07 12:10:00,130.84,131.18,130.76,130.99,10090.0,128.527,128.861,128.4484,128.6744,10090.0
2021-04-07 12:15:00,131.0,131.01,130.54,130.64,6784.0,128.6842,128.694,128.2323,128.3306,6784.0
2021-04-07 12:20:00,130.57,130.92,130.56,130.73,15761.0,128.2618,128.6056,128.252,128.419,15761.0
2021-04-07 12:25:00,130.78,130.83,130.55,130.6,9670.0,128.4681,128.5172,128.2421,128.2913,9670.0
2021-04-07 12:30:00,130.57,131.18,130.56,130.94,22847.0,128.2618,128.861,128.252,128.6253,22847.0
2021-04-07 12:35:00,130.94,131.3,130.94,131.18,6746.0,128.6253,128.9789,128.6253,128.861,6746.0
2021-04-07 12:40:00,131.23,131.26,131.08,131.18,9528.0,128.9101,128.9396,128.7628,128.861,9528.0
2021-04-07 12:45:00,131.21,131.21,131.09,131.1,6379.0,128.8905,128.8905,128.7726,128.7824,6379.0
2021-04-07 12:50:00,131.12,131.28,131.0,131.09,16491.0,128.8021,128.9592,128.6842,128.7726,16491.0
2021-04-07 12:55:00,131.2,131.25,131.12,131.19,4392.0,128.8807,128.9298,128.8021,128.8708,4392.0
2021-04-07 13:00:00,131.18,131.18,130.9,130.94,6078.0,128.861,128.861,128.586,128.6253,6078.0
2021-04-07 13:05:00,130.98,131.29,130.82,130.82,2922.0,128.6645,128.9691,128.5074,128.5074,2922.0
2021-04-07 13:10:00,130.86,130.92,130.76,130.92,5466.0,128.5467,128.6056,128.4484,128.6056,5466.0
2021-04-07 13:15:00,130.95,130.95,130.8,130.82,4457.0,128.6351,128.6351,128.4877,128.5074,4457.0
2021-04-07 13:20:00,130.81,130.85,130.58,130.63,3598.0,128.4976,128.5368,128.2716,128.3207,3598.0
2021-04-07 13:25:00,130.63,130.75,130.47,130.57,5302.0,128.3207,128.4386,128.1636,128.2618,5302.0
2021-04-07 13:30:00,130.46,130.74,130.46,130.72,5800.0,128.1537,128.4288,128.1537,128.4091,5800.0
2021-04-07 13:35:00,130.78,131.03,130.72,130.95,4646.0,128.4681,128.7137,128.4091,128.6351,4646.0
2021-04-07 13:40:00,130.99,131.15,130.97,131.12,15489.0,128.6744,128.8315,128.6547,128.8021,15489.0
2021-04-07 13:45:00,131.13,131.24,131.05,131.19,6944.0,128.8119,128.9199,128.7333,128.8708,6944.0
2021-04-07 13:50:00,131.22,131.34,131.08,131.34,3702.0,128.9003,129.0182,128.7628,129.0182,3702.0
2021-04-07 13:55:00,131.27,131.43,131.26,131.36,5028.0,128.9494,129.1066,128.9396,129.0378,5028.0
2021-04-07 14:00:00,131.37,131.65,131.37,131.43,2900.0,129.0477,129.3227,129.0477,129.1066,2900.0
2021-04-07 14:05:00,131.44,131.81,131.44,131.65,4946.0,129.1164,129.4799,129.1164,129.3227,4946.0
2021-04-07 14:10:00,131.69,131.93,131.56,131.93,10737.0,129.362,129.5978,129.2343,129.5978,10737.0
2021-04-07 14:15:00,131.87,132.14,131.86,131.98,7151.0,129.5388,129.804,129.529,129.6469,7151.0
2021-04-07 14:20:00,131.93,132.03,131.73,131.83,5469.0,129.5978,129.696,129.4013,129.4995,5469.0
2021-04-07 14:25:00,131.81,131.81,131.57,131.66,5471.0,129.4799,129.4799,129.2441,129.3325,5471.0
2021-04-07 14:30:00,131.68,131.84,131.52,131.84,8426.0,129.3522,129.5093,129.195,129.5093,8426.0
2021-04-07 14:35:00,131.76,131.93,131.75,131.78,4082.0,129.4308,129.5978,129.4209,129.4504,4082.0
2021-04-07 14:40:00,131.81,131.95,131.75,131.93,21926.0,129.4799,129.6174,129.4209,129.5978,21926.0
2021-04-07 14:45:00,131.94,132.11,131.93,132.0,11700.0,129.6076,129.7746,129.5978,129.6665,11700.0
2021-04-07 14:50:00,132.01,132.32,131.98,132.22,5691.0,129.6763,129.9809,129.6469,129.8826,5691.0
2021-04-07 14:55:00,132.21,132.21,131.95,132.0,6878.0,129.8728,129.8728,129.6174,129.6665,6878.0
2021-04-07 15:00:00,131.99,132.23,131.93,132.09,7502.0,129.6567,129.8924,129.5978,129.7549,7502.0
2021-04-07 15:05:00,131.99,132.0,131.73,131.8,5804.0,129.6567,129.6665,129.4013,129.47,5804.0
2021-04-07 15:10:00,131.83,131.9,131.75,131.84,7007.0,129.4995,129.5683,129.4209,129.5093,7007.0
2021-04-07 15:15:00,131.77,131.77,131.35,131.45,5079.0,129.4406,129.4406,129.028,129.1262,5079.0
2021-04-07 15:20:00,131.45,131.63,131.4,131.4,6309.0,129.1262,129.3031,129.0771,129.0771,6309.0
2021-04-07 15:25:00,131.39,131.46,131.24,131.41,9977.0,129.0673,129.1361,128.9199,129.0869,9977.0
2021-04-07 15:30:00,131.39,131.52,131.08,131.12,20858.0,129.0673,129.195,128.7628,128.8021,20858.0
2021-04-07 15:35:00,131.06,131.59,130.83,131.47,12947.0,128.7431,129.2638,128.5172,129.1459,12947.0
2021-04-07 15:40:00,131.49,131.65,131.41,131.64,12937.0,129.1655,129.3227,129.0869,129.3129,12937.0
2021-04-07 15:45:00,131.67,131.84,131.65,131.79,10177.0,129.3423,129.5093,129.3227,129.4602,10177.0
2021-04-07 15:50:00,131.8,131.83,131.43,131.74,37545.0,129.47,129.4995,129.1066,129.4111,37545.0
2021-04-07 15:55:00,131.74,131.84,131.54,131.79,66644.0,129.4111,129.5093,129.2146,129.4602,66644.0
2021-04-08 09:30:00,133.45,134.31,133.35,133.74,65926.0,131.0909,131.9357,130.9926,131.3758,65926.0
2021-04-08 09:35:00,133.88,134.12,133.52,133.89,13297.0,131.5133,131.749,131.1596,131.5231,13297.0
2021-04-08 09:40:00,133.87,134.24,133.83,133.86,12882.0,131.5035,131.8669,131.4642,131.4936,12882.0
2021-04-08 09:45:00,133.94,134.16,132.74,132.9,19310.0,131.5722,131.7883,130.3934,130.5506,19310.0
2021-04-08 09:50:00,132.99,133.36,132.92,133.3,11674.0,130.639,131.0025,130.5703,130.9435,11674.0
2021-04-08 09:55:00,133.24,133.37,133.08,133.32,17912.0,130.8846,131.0123,130.7274,130.9632,17912.0
2021-04-08 10:00:00,133.32,133.35,132.5,132.67,14523.0,130.9632,130.9926,130.1577,130.3247,14523.0
2021-04-08 10:05:00,132.62,132.79,132.38,132.47,39962.0,130.2756,130.4425,130.0398,130.1282,39962.0
2021-04-08 10:10:00,132.54,132.72,132.26,132.56,14954.0,130.197,130.3738,129.9219,130.2166,14954.0
2021-04-08 10:15:00,132.68,132.99,132.59,132.75,16971.0,130.3345,130.639,130.2461,130.4033,16971.0
2021-04-08 10:20:00,132.82,133.15,132.6,133.02,10235.0,130.472,130.7962,130.2559,130.6685,10235.0
2021-04-08 10:25:00,132.92,132.99,132.59,132.86,6653.0,130.5703,130.639,130.2461,130.5113,6653.0
2021-04-08 10:30:00,132.89,133.1,132.77,132.79,4316.0,130.5408,130.7471,130.4229,130.4425,4316.0
2021-04-08 10:35:00,132.78,132.99,132.63,132.94,9016.0,130.4327,130.639,130.2854,130.5899,9016.0
2021-04-08 10:40:00,132.96,133.44,132.96,133.33,8687.0,130.6095,131.0811,130.6095,130.973,8687.0
2021-04-08 10:45:00,133.33,133.34,132.89,132.94,4889.0,130.973,130.9828,130.5408,130.5899,4889.0
2021-04-08 10:50:00,132.98,132.98,132.57,132.79,5078.0,130.6292,130.6292,130.2264,130.4425,5078.0
2021-04-08 10:55:00,132.84,133.2,132.84,133.2,4750.0,130.4917,130.8453,130.4917,130.8453,4750.0
2021-04-08 11:00:00,133.24,133.42,133.1,133.25,6519.0,130.8846,131.0614,130.7471,130.8944,6519.0
2021-04-08 11:05:00,133.31,133.31,132.9,132.99,4605.0,130.9534,130.9534,130.5506,130.639,4605.0
2021-04-08 11:10:00,133.05,133.19,132.99,133.0,3600.0,130.698,130.8355,130.639,130.6488,3600.0
2021-04-08 11:15:00,133.03,133.14,132.92,133.14,1500.0,130.6783,130.7864,130.5703,130.7864,1500.0
2021-04-08 11:20:00,133.09,133.3,133.05,133.3,3590.0,130.7372,130.9435,130.698,130.9435,3590.0
2021-04-08 11:25:00,133.25,133.32,133.19,133.22,2026.0,130.8944,130.9632,130.8355,130.8649,2026.0
2021-04-08 11:30:00,133.27,133.56,133.27,133.28,6199.0,130.9141,131.1989,130.9141,130.9239,6199.0
2021-04-08 11:35:00,133.29,133.44,133.17,133.35,4836.0,130.9337,131.0811,130.8158,130.9926,4836.0
2021-04-08 11:40:00,133.39,133.66,133.39,133.52,3038.0,131.0319,131.2972,131.0319,131.1596,3038.0
2021-04-08 11:45:00,133.57,133.71,133.4,133.63,7233.0,131.2088,131.3463,131.0418,131.2677,7233.0
2021-04-08 11:50:00,133.53,133.67,133.49,133.49,1989.0,131.1695,131.307,131.1302,131.1302,1989.0
2021-04-08 11:55:00,133.5,133.54,133.3,133.34,3980.0,131.14,131.1793,130.9435,130.9828,3980.0
2021-04-08 12:00:00,133.31,133.41,133.2,133.23,4061.0,130.9534,131.0516,130.8453,130.8748,4061.0
2021-04-08 12:05:00,133.25,133.41,133.2,133.35,5181.0,130.8944,131.0516,130.8453,130.9926,5181.0
2021-04-08 12:10:00,133.35,133.56,133.25,133.56,4384.0,130.9926,131.1989,130.8944,131.1989,4384.0
2021-04-08 12:15:00,133.53,133.73,133.41,133.49,9343.0,131.1695,131.3659,131.0516,131.1302,9343.0
2021-04-08 12:20:00,133.49,133.56,133.22,133.42,11089.0,131.1302,131.1989,130.8649,131.0614,11089.0
2021-04-08 12:25:00,133.33,133.43,133.25,133.41,2600.0,130.973,131.0712,130.8944,131.0516,2600.0
2021-04-08 12:30:00,133.39,133.55,133.39,133.52,1800.0,131.0319,131.1891,131.0319,131.1596,1800.0
2021-04-08 12:35:00,133.47,133.74,133.46,133.66,1800.0,131.1105,131.3758,131.1007,131.2972,1800.0
2021-04-08 12:40:00,133.6,133.73,133.46,133.7,3055.0,131.2382,131.3659,131.1007,131.3365,3055.0
2021-04-08 12:45:00,133.68,133.79,133.32,133.32,2100.0,131.3168,131.4249,130.9632,130.9632,2100.0
2021-04-08 12:50:00,133.33,133.72,133.33,133.72,2939.0,130.973,131.3561,130.973,131.3561,2939.0
2021-04-08 12:55:00,133.76,133.97,133.76,133.92,6770.0,131.3954,131.6017,131.3954,131.5526,6770.0
2021-04-08 13:00:00,133.92,134.0,133.81,133.93,7366.0,131.5526,131.6312,131.4445,131.5624,7366.0
2021-04-08 13:05:00,133.98,133.99,133.87,133.9,3180.0,131.6115,131.6213,131.5035,131.5329,3180.0
2021-04-08 13:10:00,133.87,133.87,133.54,133.55,6967.0,131.5035,131.5035,131.1793,131.1891,6967.0
2021-04-08 13:15:00,133.52,133.83,133.43,133.79,4277.0,131.1596,131.4642,131.0712,131.4249,4277.0
2021-04-08 13:20:00,133.69,133.75,133.53,133.53,1221.0,131.3266,131.3856,131.1695,131.1695,1221.0
2021-04-08 13:25:00,133.5,133.67,133.47,133.61,3362.0,131.14,131.307,131.1105,131.2481,3362.0
2021-04-08 13:30:00,133.72,133.84,133.72,133.75,4736.0,131.3561,131.474,131.3561,131.3856,4736.0
2021-04-08 13:35:00,133.76,133.89,133.58,133.89,6024.0,131.3954,131.5231,131.2186,131.5231,6024.0
2021-04-08 13:40:00,133.86,133.86,133.58,133.65,5105.0,131.4936,131.4936,131.2186,131.2873,5105.0
2021-04-08 13:45:00,133.64,133.77,133.64,133.69,3451.0,131.2775,131.4052,131.2775,131.3266,3451.0
2021-04-08 13:50:00,133.69,133.71,133.58,133.7,2023.0,131.3266,131.3463,131.2186,131.3365,2023.0
2021-04-08 13:55:00,133.76,133.76,133.51,133.64,6197.0,131.3954,131.3954,131.1498,131.2775,6197.0
2021-04-08 14:00:00,133.7,133.96,133.68,133.95,3763.0,131.3365,131.5919,131.3168,131.582,3763.0
2021-04-08 14:05:00,133.93,134.01,133.89,133.99,3270.0,131.5624,131.641,131.5231,131.6213,3270.0
2021-04-08 14:10:00,134.0,134.06,133.92,133.97,2800.0,131.6312,131.6901,131.5526,131.6017,2800.0
2021-04-08 14:15:00,133.95,134.15,133.95,134.07,2934.0,131.582,131.7785,131.582,131.6999,2934.0
2021-04-08 14:20:00,134.07,134.16,134.01,134.09,5023.0,131.6999,131.7883,131.641,131.7196,5023.0
2021-04-08 14:25:00,134.11,134.12,133.92,133.98,3126.0,131.7392,131.749,131.5526,131.6115,3126.0
2021-04-08 14:30:00,134.02,134.02,133.6,133.62,2511.0,131.6508,131.6508,131.2382,131.2579,2511.0
2021-04-08 14:35:00,133.55,133.64,133.49,133.56,3432.0,131.1891,131.2775,131.1302,131.1989,3432.0
2021-04-08 14:40:00,133.52,133.71,133.45,133.7,4200.0,131.1596,131.3463,131.0909,131.3365,4200.0
2021-04-08 14:45:00,133.65,133.71,133.52,133.59,2200.0,131.2873,131.3463,131.1596,131.2284,2200.0
2021-04-08 14:50:00,133.61,133.64,133.46,133.49,4747.0,131.2481,131.2775,131.1007,131.1302,4747.0
2021-04-08 14:55:00,133.48,133.55,133.45,133.52,5460.0,131.1204,131.1891,131.0909,131.1596,5460.0
2021-04-08 15:00:00,133.48,133.64,133.45,133.6,5800.0,131.1204,131.2775,131.0909,131.2382,5800.0
2021-04-08 15:05:00,133.6,133.81,133.58,133.81,6328.0,131.2382,131.4445,131.2186,131.4445,6328.0
2021-04-08 15:10:00,133.79,133.82,133.54,133.6,6123.0,131.4249,131.4543,131.1793,131.2382,6123.0
2021-04-08 15:15:00,133.6,133.82,133.6,133.82,4000.0,131.2382,131.4543,131.2382,131.4543,4000.0
2021-04-08 15:20:00,133.79,133.9,133.72,133.73,6185.0,131.4249,131.5329,131.3561,131.3659,6185.0
2021-04-08 15:25:00,133.73,133.92,133.65,133.84,5315.0,131.3659,131.5526,131.2873,131.474,5315.0
2021-04-08 15:30:00,133.84,133.87,133.71,133.75,8005.0,131.474,131.5035,131.3463,131.3856,8005.0
2021-04-08 15:35:00,133.75,133.86,133.72,133.85,8067.0,131.3856,131.4936,131.3561,131.4838,8067.0
2021-04-08 15:40:00,133.81,133.85,133.71,133.77,8829.0,131.4445,131.4838,131.3463,131.4052,8829.0
2021-04-08 15:45:00,133.76,133.77,133.5,133.52,11032.0,131.3954,131.4052,131.14,131.1596,11032.0
2021-04-08 15:50:00,133.31,133.48,133.16,133.41,46394.0,130.9534,131.1204,130.806,131.0516,46394.0
2021-04-08 15:55:00,133.36,134.01,133.36,133.92,83541.0,131.0025,131.641,131.0025,131.5526,83541.0
2021-04-09 09:30:00,132.57,132.74,131.37,132.13,51428.0,130.2264,130.3934,129.0477,129.7942,51428.0
2021-04-09 09:35:00,132.12,132.55,131.8,131.8,17301.0,129.7844,130.2068,129.47,129.47,17301.0
2021-04-09 09:40:00,131.81,132.35,131.69,132.26,10756.0,129.4799,130.0103,129.362,129.9219,10756.0
2021-04-09 09:45:00,132.29,132.29,131.82,132.2,11157.0,129.9514,129.9514,129.4897,129.863,11157.0
2021-04-09 09:50:00,132.36,132.76,132.36,132.66,12775.0,130.0202,130.4131,130.0202,130.3148,12775.0
2021-04-09 09:55:00,132.65,132.74,132.46,132.64,5981.0,130.305,130.3934,130.1184,130.2952,5981.0
2021-04-09 10:00:00,132.78,132.84,132.54,132.8,4951.0,130.4327,130.4917,130.197,130.4524,4951.0
2021-04-09 10:05:00,132.81,132.97,132.54,132.58,8446.0,130.4622,130.6194,130.197,130.2363,8446.0
2021-04-09 10:10:00,132.57,132.77,132.42,132.55,8646.0,130.2264,130.4229,130.0791,130.2068,8646.0
2021-04-09 10:15:00,132.66,132.85,132.66,132.79,5876.0,130.3148,130.5015,130.3148,130.4425,5876.0
2021-04-09 10:20:00,132.85,133.18,132.83,133.1,11840.0,130.5015,130.8257,130.4818,130.7471,11840.0
2021-04-09 10:25:00,133.13,133.17,132.9,133.03,12224.0,130.7765,130.8158,130.5506,130.6783,12224.0
2021-04-09 10:30:00,133.01,133.01,132.69,132.82,7758.0,130.6587,130.6587,130.3443,130.472,7758.0
2021-04-09 10:35:00,132.84,133.23,132.84,133.05,6766.0,130.4917,130.8748,130.4917,130.698,6766.0
2021-04-09 10:40:00,132.95,133.07,132.77,132.84,8814.0,130.5997,130.7176,130.4229,130.4917,8814.0
2021-04-09 10:45:00,132.92,133.48,132.91,133.34,4030.0,130.5703,131.1204,130.5604,130.9828,4030.0
2021-04-09 10:50:00,133.3,133.31,133.08,133.17,2766.0,130.9435,130.9534,130.7274,130.8158,2766.0
2021-04-09 10:55:00,133.19,133.2,132.84,132.85,6809.0,130.8355,130.8453,130.4917,130.5015,6809.0
2021-04-09 11:00:00,132.88,133.29,132.87,132.99,13894.0,130.531,130.9337,130.5211,130.639,13894.0
2021-04-09 11:05:00,133.04,133.04,132.79,132.8,6443.0,130.6881,130.6881,130.4425,130.4524,6443.0
2021-04-09 11:10:00,132.83,132.9,132.61,132.82,4600.0,130.4818,130.5506,130.2657,130.472,4600.0
2021-04-09 11:15:00,132.81,133.04,132.8,132.9,6036.0,130.4622,130.6881,130.4524,130.5506,6036.0
2021-04-09 11:20:00,132.93,132.95,132.76,132.76,3497.0,130.5801,130.5997,130.4131,130.4131,3497.0
2021-04-09 11:25:00,132.95,133.07,132.79,132.89,4201.0,130.5997,130.7176,130.4425,130.5408,4201.0
2021-04-09 11:30:00,132.95,132.98,132.83,132.95,5662.0,130.5997,130.6292,130.4818,130.5997,5662.0
2021-04-09 11:35:00,132.9,133.03,132.82,133.0,4134.0,130.5506,130.6783,130.472,130.6488,4134.0
2021-04-09 11:40:00,133.04,133.28,133.01,133.28,5424.0,130.6881,130.9239,130.6587,130.9239,5424.0
2021-04-09 11:45:00,133.25,133.39,133.23,133.33,10120.0,130.8944,131.0319,130.8748,130.973,10120.0
2021-04-09 11:50:00,133.35,133.51,133.26,133.46,4925.0,130.9926,131.1498,130.9042,131.1007,4925.0
2021-04-09 11:55:00,133.48,133.48,133.37,133.46,5205.0,131.1204,131.1204,131.0123,131.1007,5205.0
2021-04-09 12:00:00,133.42,133.45,133.29,133.41,5266.0,131.0614,131.0909,130.9337,131.0516,5266.0
2021-04-09 12:05:00,133.33,133.62,133.3,133.61,3075.0,130.973,131.2579,130.9435,131.2481,3075.0
2021-04-09 12:10:00,133.56,133.58,133.3,133.34,5530.0,131.1989,131.2186,130.9435,130.9828,5530.0
2021-04-09 12:15:00,133.38,133.48,133.32,133.44,6118.0,131.0221,131.1204,130.9632,131.0811,6118.0
2021-04-09 12:20:00,133.46,133.82,133.41,133.77,3100.0,131.1007,131.4543,131.0516,131.4052,3100.0
2021-04-09 12:25:00,133.82,133.82,133.71,133.71,1631.0,131.4543,131.4543,131.3463,131.3463,1631.0
2021-04-09 12:30:00,133.74,133.82,133.59,133.67,3700.0,131.3758,131.4543,131.2284,131.307,3700.0
2021-04-09 12:35:00,133.72,133.77,133.6,133.65,2474.0,131.3561,131.4052,131.2382,131.2873,2474.0
2021-04-09 12:40:00,133.7,133.76,133.53,133.53,3138.0,131.3365,131.3954,131.1695,131.1695,3138.0
2021-04-09 12:45:00,133.53,133.68,133.49,133.55,4415.0,131.1695,131.3168,131.1302,131.1891,4415.0
2021-04-09 12:50:00,133.53,133.76,133.52,133.76,4083.0,131.1695,131.3954,131.1596,131.3954,4083.0
2021-04-09 12:55:00,133.79,134.07,133.78,133.98,13028.0,131.4249,131.6999,131.415,131.6115,13028.0
2021-04-09 13:00:00,134.0,134.01,133.8,133.8,2416.0,131.6312,131.641,131.4347,131.4347,2416.0
2021-04-09 13:05:00,133.76,133.87,133.72,133.85,2628.0,131.3954,131.5035,131.3561,131.4838,2628.0
2021-04-09 13:10:00,133.86,133.87,133.68,133.68,3060.0,131.4936,131.5035,131.3168,131.3168,3060.0
2021-04-09 13:15:00,133.7,133.84,133.7,133.79,1449.0,131.3365,131.474,131.3365,131.4249,1449.0
2021-04-09 13:20:00,133.72,133.73,133.47,133.62,3802.0,131.3561,131.3659,131.1105,131.2579,3802.0
2021-04-09 13:25:00,133.61,133.66,133.57,133.65,2731.0,131.2481,131.2972,131.2088,131.2873,2731.0
2021-04-09 13:30:00,133.58,133.82,133.57,133.79,2417.0,131.2186,131.4543,131.2088,131.4249,2417.0
2021-04-09 13:35:00,133.82,133.85,133.66,133.67,2400.0,131.4543,131.4838,131.2972,131.307,2400.0
2021-04-09 13:40:00,133.72,133.72,133.39,133.48,2397.0,131.3561,131.3561,131.0319,131.1204,2397.0
2021-04-09 13:45:00,133.44,133.5,133.3,133.5,3279.0,131.0811,131.14,130.9435,131.14,3279.0
2021-04-09 13:50:00,133.56,133.59,133.36,133.4,4867.0,131.1989,131.2284,131.0025,131.0418,4867.0
2021-04-09 13:55:00,133.4,133.43,133.24,133.33,2843.0,131.0418,131.0712,130.8846,130.973,2843.0
2021-04-09 14:00:00,133.36,133.48,133.3,133.48,8647.0,131.0025,131.1204,130.9435,131.1204,8647.0
2021-04-09 14:05:00,133.46,133.49,133.23,133.23,7065.0,131.1007,131.1302,130.8748,130.8748,7065.0
2021-04-09 14:10:00,133.23,133.23,133.03,133.19,17450.0,130.8748,130.8748,130.6783,130.8355,17450.0
2021-04-09 14:15:00,133.27,133.34,133.25,133.34,3885.0,130.9141,130.9828,130.8944,130.9828,3885.0
2021-04-09 14:20:00,133.34,133.35,133.12,133.19,5601.0,130.9828,130.9926,130.7667,130.8355,5601.0
2021-04-09 14:25:00,133.21,133.21,132.99,133.01,3648.0,130.8551,130.8551,130.639,130.6587,3648.0
2021-04-09 14:30:00,133.11,133.11,132.93,133.06,4195.0,130.7569,130.7569,130.5801,130.7078,4195.0
2021-04-09 14:35:00,133.06,133.06,132.82,132.93,5281.0,130.7078,130.7078,130.472,130.5801,5281.0
2021-04-09 14:40:00,132.94,133.03,132.93,132.97,2200.0,130.5899,130.6783,130.5801,130.6194,2200.0
2021-04-09 14:45:00,132.98,133.15,132.98,133.08,9740.0,130.6292,130.7962,130.6292,130.7274,9740.0
2021-04-09 14:50:00,133.14,133.14,133.04,133.09,5226.0,130.7864,130.7864,130.6881,130.7372,5226.0
2021-04-09 14:55:00,133.11,133.11,132.73,132.86,5728.0,130.7569,130.7569,130.3836,130.5113,5728.0
2021-04-09 15:00:00,132.86,132.86,132.6,132.69,6086.0,130.5113,130.5113,130.2559,130.3443,6086.0
2021-04-09 15:05:00,132.63,132.65,132.27,132.31,6130.0,130.2854,130.305,129.9317,129.971,6130.0
2021-04-09 15:10:00,132.3,132.36,132.11,132.18,11087.0,129.9612,130.0202,129.7746,129.8433,11087.0
2021-04-09 15:15:00,132.2,132.51,132.2,132.4,6856.0,129.863,130.1675,129.863,130.0594,6856.0
2021-04-09 15:20:00,132.37,132.52,132.33,132.52,6273.0,130.03,130.1773,129.9907,130.1773,6273.0
2021-04-09 15:25:00,132.51,132.72,132.5,132.72,7143.0,130.1675,130.3738,130.1577,130.3738,7143.0
2021-04-09 15:30:00,132.76,132.77,132.6,132.68,9874.0,130.4131,130.4229,130.2559,130.3345,9874.0
2021-04-09 15:35:00,132.69,132.77,132.57,132.59,10004.0,130.3443,130.4229,130.2264,130.2461,10004.0
2021-04-09 15:40:00,132.61,132.63,132.38,132.38,14527.0,130.2657,130.2854,130.0398,130.0398,14527.0
2021-04-09 15:45:00,132.34,132.47,132.31,132.47,13267.0,130.0005,130.1282,129.971,130.1282,13267.0
2021-04-09 15:50:00,132.48,133.04,132.41,133.04,31484.0,130.138,130.6881,130.0693,130.6881,31484.0
2021-04-09 15:55:00,133.03,133.14,132.79,133.12,61803.0,130.6783,130.7864,130.4425,130.7667,61803.0
2021-04-12 09:30:00,132.24,132.42,131.57,131.86,42859.0,129.9023,130.0791,129.2441,129.529,42859.0
2021-04-12 09:35:00,131.6,131.98,131.28,131.52,19484.0,129.2736,129.6469,128.9592,129.195,19484.0
2021-04-12 09:40:00,131.53,131.61,131.26,131.55,10823.0,129.2048,129.2834,128.9396,129.2245,10823.0
2021-04-12 09:45:00,131.44,131.52,130.73,130.74,12926.0,129.1164,129.195,128.419,128.4288,12926.0
2021-04-12 09:50:00,130.55,130.99,130.34,130.92,21556.0,128.2421,128.6744,128.0359,128.6056,21556.0
2021-04-12 09:55:00,130.9,131.16,130.65,130.93,9349.0,128.586,128.8414,128.3404,128.6154,9349.0
2021-04-12 10:00:00,131.01,131.23,130.85,130.93,7860.0,128.694,128.9101,128.5368,128.6154,7860.0
2021-04-12 10:05:00,130.75,131.52,130.71,131.5,10592.0,128.4386,129.195,128.3993,129.1754,10592.0
2021-04-12 10:10:00,131.44,131.47,131.13,131.31,9271.0,129.1164,129.1459,128.8119,128.9887,9271.0
2021-04-12 10:15:00,131.33,131.4,130.89,130.92,9748.0,129.0084,129.0771,128.5761,128.6056,9748.0
2021-04-12 10:20:00,130.94,131.24,130.75,130.91,9826.0,128.6253,128.9199,128.4386,128.5958,9826.0
2021-04-12 10:25:00,130.94,130.95,130.4,130.55,7561.0,128.6253,128.6351,128.0948,128.2421,7561.0
2021-04-12 10:30:00,130.61,130.76,130.13,130.46,8238.0,128.3011,128.4484,127.8296,128.1537,8238.0
2021-04-12 10:35:00,130.47,130.54,130.12,130.14,7068.0,128.1636,128.2323,127.8197,127.8394,7068.0
2021-04-12 10:40:00,130.14,130.18,129.25,129.37,20554.0,127.8394,127.8787,126.9651,127.083,20554.0
2021-04-12 10:45:00,129.33,130.12,129.32,130.08,7800.0,127.0437,127.8197,127.0339,127.7805,7800.0
2021-04-12 10:50:00,130.12,130.51,130.09,130.47,11315.0,127.8197,128.2029,127.7903,128.1636,11315.0
2021-04-12 10:55:00,130.32,130.44,129.86,130.03,12279.0,128.0162,128.1341,127.5643,127.7313,12279.0
2021-04-12 11:00:00,130.0,130.2,129.98,130.15,8511.0,127.7019,127.8983,127.6822,127.8492,8511.0
2021-04-12 11:05:00,130.16,130.2,129.74,129.74,16689.0,127.859,127.8983,127.4465,127.4465,16689.0
2021-04-12 11:10:00,129.75,129.97,129.55,129.85,10937.0,127.4563,127.6724,127.2598,127.5545,10937.0
2021-04-12 11:15:00,129.89,130.11,129.84,130.11,11400.0,127.5938,127.8099,127.5447,127.8099,11400.0
2021-04-12 11:20:00,130.08,130.12,129.88,129.89,11402.0,127.7805,127.8197,127.584,127.5938,11402.0
2021-04-12 11:25:00,129.89,129.89,129.57,129.89,9043.0,127.5938,127.5938,127.2795,127.5938,9043.0
2021-04-12 11:30:00,129.91,130.01,129.62,129.69,5313.0,127.6135,127.7117,127.3286,127.3974,5313.0
2021-04-12 11:35:00,129.65,129.82,129.64,129.72,14450.0,127.3581,127.5251,127.3482,127.4268,14450.0
2021-04-12 11:40:00,129.71,130.15,129.65,130.07,7100.0,127.417,127.8492,127.3581,127.7706,7100.0
2021-04-12 11:45:00,130.08,130.31,129.81,130.2,6036.0,127.7805,128.0064,127.5152,127.8983,6036.0
2021-04-12 11:50:00,130.16,130.23,130.05,130.23,4027.0,127.859,127.9278,127.751,127.9278,4027.0
2021-04-12 11:55:00,130.26,130.37,130.19,130.33,4824.0,127.9573,128.0653,127.8885,128.026,4824.0
2021-04-12 12:00:00,130.36,130.41,130.23,130.35,8922.0,128.0555,128.1046,127.9278,128.0457,8922.0
2021-04-12 12:05:00,130.3,130.39,130.14,130.17,4985.0,127.9966,128.085,127.8394,127.8689,4985.0
2021-04-12 12:10:00,130.15,130.44,130.14,130.35,5466.0,127.8492,128.1341,127.8394,128.0457,5466.0
2021-04-12 12:15:00,130.33,130.35,129.75,129.96,4950.0,128.026,128.0457,127.4563,127.6626,4950.0
2021-04-12 12:20:00,130.14,130.23,130.05,130.18,5461.0,127.8394,127.9278,127.751,127.8787,5461.0
2021-04-12 12:25:00,130.16,130.45,130.15,130.4,4450.0,127.859,128.1439,127.8492,128.0948,4450.0
2021-04-12 12:30:00,130.39,130.81,130.39,130.67,6710.0,128.085,128.4976,128.085,128.36,6710.0
2021-04-12 12:35:00,130.65,130.7,130.45,130.5,5756.0,128.3404,128.3895,128.1439,128.193,5756.0
2021-04-12 12:40:00,130.48,130.7,130.46,130.62,3160.0,128.1734,128.3895,128.1537,128.3109,3160.0
2021-04-12 12:45:00,130.53,130.59,130.47,130.52,2829.0,128.2225,128.2814,128.1636,128.2127,2829.0
2021-04-12 12:50:00,130.52,130.65,130.44,130.65,2600.0,128.2127,128.3404,128.1341,128.3404,2600.0
2021-04-12 12:55:00,130.61,130.85,130.61,130.79,8515.0,128.3011,128.5368,128.3011,128.4779,8515.0
2021-04-12 13:00:00,130.8,130.89,130.67,130.86,3223.0,128.4877,128.5761,128.36,128.5467,3223.0
2021-04-12 13:05:00,130.69,130.77,130.61,130.62,4099.0,128.3797,128.4583,128.3011,128.3109,4099.0
2021-04-12 13:10:00,130.62,130.74,130.49,130.54,4155.0,128.3109,128.4288,128.1832,128.2323,4155.0
2021-04-12 13:15:00,130.54,130.73,130.48,130.64,2975.0,128.2323,128.419,128.1734,128.3306,2975.0
2021-04-12 13:20:00,130.55,130.55,130.33,130.37,3291.0,128.2421,128.2421,128.026,128.0653,3291.0
2021-04-12 13:25:00,130.37,130.47,130.31,130.36,9245.0,128.0653,128.1636,128.0064,128.0555,9245.0
2021-04-12 13:30:00,130.38,130.4,129.99,130.04,15029.0,128.0752,128.0948,127.692,127.7412,15029.0
2021-04-12 13:35:00,130.01,130.46,130.0,130.33,11901.0,127.7117,128.1537,127.7019,128.026,11901.0
2021-04-12 13:40:00,130.32,130.45,130.03,130.21,35833.0,128.0162,128.1439,127.7313,127.9082,35833.0
2021-04-12 13:45:00,130.2,130.36,130.2,130.33,7932.0,127.8983,128.0555,127.8983,128.026,7932.0
2021-04-12 13:50:00,130.33,130.34,129.84,129.87,8068.0,128.026,128.0359,127.5447,127.5742,8068.0
2021-04-12 13:55:00,129.87,130.08,129.78,129.78,21269.0,127.5742,127.7805,127.4858,127.4858,21269.0
2021-04-12 14:00:00,129.8,130.24,129.75,129.89,9903.0,127.5054,127.9376,127.4563,127.5938,9903.0
2021-04-12 14:05:00,129.92,130.46,129.92,130.24,18052.0,127.6233,128.1537,127.6233,127.9376,18052.0
2021-04-12 14:10:00,130.35,130.61,130.35,130.52,6014.0,128.0457,128.3011,128.0457,128.2127,6014.0
2021-04-12 14:15:00,130.49,130.59,130.27,130.44,17238.0,128.1832,128.2814,127.9671,128.1341,17238.0
2021-04-12 14:20:00,130.57,130.73,130.53,130.56,24683.0,128.2618,128.419,128.2225,128.252,24683.0
2021-04-12 14:25:00,130.48,130.63,130.39,130.54,3786.0,128.1734,128.3207,128.085,128.2323,3786.0
2021-04-12 14:30:00,130.57,130.58,130.38,130.44,5740.0,128.2618,128.2716,128.0752,128.1341,5740.0
2021-04-12 14:35:00,130.38,130.45,130.28,130.3,4800.0,128.0752,128.1439,127.9769,127.9966,4800.0
2021-04-12 14:40:00,130.27,130.27,129.89,130.1,6409.0,127.9671,127.9671,127.5938,127.8001,6409.0
2021-04-12 14:45:00,130.03,130.12,129.89,129.96,11925.0,127.7313,127.8197,127.5938,127.6626,11925.0
2021-04-12 14:50:00,129.93,129.93,129.67,129.88,8091.0,127.6331,127.6331,127.3777,127.584,8091.0
2021-04-12 14:55:00,129.94,130.25,129.81,130.21,15107.0,127.6429,127.9475,127.5152,127.9082,15107.0
2021-04-12 15:00:00,130.22,130.49,130.04,130.06,20859.0,127.918,128.1832,127.7412,127.7608,20859.0
2021-04-12 15:05:00,130.08,130.42,130.0,130.14,27333.0,127.7805,128.1144,127.7019,127.8394,27333.0
2021-04-12 15:10:00,130.16,130.16,130.0,130.06,5101.0,127.859,127.859,127.7019,127.7608,5101.0
2021-04-12 15:15:00,130.06,130.15,129.94,130.01,13310.0,127.7608,127.8492,127.6429,127.7117,13310.0
2021-04-12 15:20:00,130.04,130.09,129.79,130.06,6930.0,127.7412,127.7903,127.4956,127.7608,6930.0
2021-04-12 15:25:00,129.95,129.95,129.74,129.83,9088.0,127.6528,127.6528,127.4465,127.5349,9088.0
2021-04-12 15:30:00,129.83,130.06,129.78,129.93,18254.0,127.5349,127.7608,127.4858,127.6331,18254.0
2021-04-12 15:35:00,129.93,130.24,129.89,130.1,65732.0,127.6331,127.9376,127.5938,127.8001,65732.0
2021-04-12 15:40:00,130.08,130.41,130.0,130.32,23487.0,127.7805,128.1046,127.7019,128.0162,23487.0
2021-04-12 15:45:00,130.32,130.49,130.31,130.38,14776.0,128.0162,128.1832,128.0064,128.0752,14776.0
2021-04-12 15:50:00,130.4,130.65,130.29,130.49,25320.0,128.0948,128.3404,127.9867,128.1832,25320.0
2021-04-12 15:55:00,130.43,130.56,130.34,130.46,50928.0,128.1243,128.252,128.0359,128.1537,50928.0
2021-04-13 09:30:00,131.75,131.99,130.65,130.65,24976.0,129.4209,129.6567,128.3404,128.3404,24976.0
2021-04-13 09:35:00,130.62,131.16,130.51,130.65,11220.0,128.3109,128.8414,128.2029,128.3404,11220.0
2021-04-13 09:40:00,130.57,130.59,129.78,129.89,38850.0,128.2618,128.2814,127.4858,127.5938,38850.0
2021-04-13 09:45:00,129.79,130.13,129.14,129.14,14693.0,127.4956,127.8296,126.8571,126.8571,14693.0
2021-04-13 09:50:00,129.11,129.69,128.89,129.59,28673.0,126.8276,127.3974,126.6115,127.2991,28673.0
2021-04-13 09:55:00,129.46,129.79,129.3,129.32,7995.0,127.1714,127.4956,127.0142,127.0339,7995.0
2021-04-13 10:00:00,129.31,129.52,129.18,129.26,10662.0,127.0241,127.2304,126.8964,126.975,10662.0
2021-04-13 10:05:00,129.31,129.44,128.81,129.13,13320.0,127.0241,127.1518,126.5329,126.8473,13320.0
2021-04-13 10:10:00,129.17,129.26,128.31,128.39,8655.0,126.8865,126.975,126.0417,126.1203,8655.0
2021-04-13 10:15:00,128.39,128.4,127.85,128.11,15392.0,126.1203,126.1302,125.5899,125.8453,15392.0
2021-04-13 10:20:00,128.11,128.6,127.96,128.5,27351.0,125.8453,126.3266,125.6979,126.2284,27351.0
2021-04-13 10:25:00,128.52,129.01,128.5,128.95,13496.0,126.248,126.7294,126.2284,126.6704,13496.0
2021-04-13 10:30:00,129.0,129.19,128.81,129.04,15007.0,126.7195,126.9062,126.5329,126.7588,15007.0
2021-04-13 10:35:00,129.03,129.06,128.25,128.28,3994.0,126.749,126.7785,125.9828,126.0123,3994.0
2021-04-13 10:40:00,128.26,128.41,128.19,128.33,8911.0,125.9926,126.14,125.9239,126.0614,8911.0
2021-04-13 10:45:00,128.29,128.55,128.06,128.23,9798.0,126.0221,126.2775,125.7962,125.9632,9798.0
2021-04-13 10:50:00,128.25,128.25,128.0,128.16,6200.0,125.9828,125.9828,125.7372,125.8944,6200.0
2021-04-13 10:55:00,128.22,128.27,128.0,128.2,6107.0,125.9533,126.0025,125.7372,125.9337,6107.0
2021-04-13 11:00:00,128.21,128.47,128.13,128.28,12042.0,125.9435,126.1989,125.8649,126.0123,12042.0
2021-04-13 11:05:00,128.35,128.87,128.33,128.48,37578.0,126.081,126.5918,126.0614,126.2087,37578.0
2021-04-13 11:10:00,128.46,128.53,128.17,128.31,9424.0,126.1891,126.2579,125.9042,126.0417,9424.0
2021-04-13 11:15:00,128.3,128.5,128.09,128.41,17265.0,126.0319,126.2284,125.8256,126.14,17265.0
2021-04-13 11:20:00,128.39,128.39,128.14,128.21,16394.0,126.1203,126.1203,125.8748,125.9435,16394.0
2021-04-13 11:25:00,128.28,128.54,128.24,128.5,7660.0,126.0123,126.2677,125.973,126.2284,7660.0
2021-04-13 11:30:00,128.5,129.01,128.33,128.89,21517.0,126.2284,126.7294,126.0614,126.6115,21517.0
2021-04-13 11:35:00,128.9,128.9,128.33,128.8,12602.0,126.6213,126.6213,126.0614,126.5231,12602.0
2021-04-13 11:40:00,128.77,128.99,128.64,128.93,10873.0,126.4936,126.7097,126.3659,126.6508,10873.0
2021-04-13 11:45:00,128.93,129.0,128.67,128.73,4893.0,126.6508,126.7195,126.3954,126.4543,4893.0
2021-04-13 11:50:00,128.72,128.89,128.6,128.66,20905.0,126.4445,126.6115,126.3266,126.3856,20905.0
2021-04-13 11:55:00,128.7,128.94,128.47,128.59,14573.0,126.4249,126.6606,126.1989,126.3168,14573.0
2021-04-13 12:00:00,128.56,128.61,128.39,128.39,3400.0,126.2873,126.3364,126.1203,126.1203,3400.0
2021-04-13 12:05:00,128.44,128.44,128.25,128.31,4705.0,126.1694,126.1694,125.9828,126.0417,4705.0
2021-04-13 12:10:00,128.27,128.27,127.92,127.92,4820.0,126.0025,126.0025,125.6586,125.6586,4820.0
2021-04-13 12:15:00,127.94,128.05,127.86,127.86,4943.0,125.6783,125.7863,125.5997,125.5997,4943.0
2021-04-13 12:20:00,127.88,127.88,127.7,127.73,6254.0,125.6193,125.6193,125.4425,125.472,6254.0
2021-04-13 12:25:00,127.71,127.76,127.6,127.67,13974.0,125.4524,125.5015,125.3443,125.4131,13974.0
2021-04-13 12:30:00,127.67,127.91,127.67,127.8,4664.0,125.4131,125.6488,125.4131,125.5408,4664.0
2021-04-13 12:35:00,127.79,127.82,127.73,127.78,4030.0,125.5309,125.5604,125.472,125.5211,4030.0
2021-04-13 12:40:00,127.81,127.81,127.59,127.59,7660.0,125.5506,125.5506,125.3345,125.3345,7660.0
2021-04-13 12:45:00,127.57,127.63,127.27,127.51,6637.0,125.3148,125.3738,125.0201,125.2559,6637.0
2021-04-13 12:50:00,127.51,127.64,127.47,127.51,6500.0,125.2559,125.3836,125.2166,125.2559,6500.0
2021-04-13 12:55:00,127.56,127.56,127.22,127.3,3450.0,125.305,125.305,124.971,125.0496,3450.0
2021-04-13 13:00:00,127.33,127.64,127.3,127.58,5850.0,125.0791,125.3836,125.0496,125.3247,5850.0
2021-04-13 13:05:00,127.59,127.72,127.48,127.59,5403.0,125.3345,125.4622,125.2264,125.3345,5403.0
2021-04-13 13:10:00,127.59,127.68,127.54,127.58,28509.0,125.3345,125.4229,125.2854,125.3247,28509.0
2021-04-13 13:15:00,127.61,128.08,127.49,128.05,7645.0,125.3541,125.8158,125.2362,125.7863,7645.0
2021-04-13 13:20:00,128.03,128.29,128.03,128.2,4767.0,125.7667,126.0221,125.7667,125.9337,4767.0
2021-04-13 13:25:00,128.23,128.38,128.17,128.25,4338.0,125.9632,126.1105,125.9042,125.9828,4338.0
2021-04-13 13:30:00,128.28,128.37,128.22,128.25,3872.0,126.0123,126.1007,125.9533,125.9828,3872.0
2021-04-13 13:35:00,128.28,128.38,128.21,128.3,5826.0,126.0123,126.1105,125.9435,126.0319,5826.0
2021-04-13 13:40:00,128.29,128.29,128.15,128.25,11914.0,126.0221,126.0221,125.8846,125.9828,11914.0
2021-04-13 13:45:00,128.29,128.29,128.0,128.0,3580.0,126.0221,126.0221,125.7372,125.7372,3580.0
2021-04-13 13:50:00,127.99,128.15,127.96,128.06,11800.0,125.7274,125.8846,125.6979,125.7962,11800.0
2021-04-13 13:55:00,128.02,128.09,127.88,127.88,6118.0,125.7569,125.8256,125.6193,125.6193,6118.0
2021-04-13 14:00:00,127.88,127.99,127.76,127.96,17902.0,125.6193,125.7274,125.5015,125.6979,17902.0
2021-04-13 14:05:00,127.97,128.32,127.96,128.09,4800.0,125.7078,126.0516,125.6979,125.8256,4800.0
2021-04-13 14:10:00,128.11,128.13,127.94,128.07,5742.0,125.8453,125.8649,125.6783,125.806,5742.0
2021-04-13 14:15:00,128.11,128.12,127.8,127.81,3800.0,125.8453,125.8551,125.5408,125.5506,3800.0
2021-04-13 14:20:00,127.79,128.02,127.79,127.98,15945.0,125.5309,125.7569,125.5309,125.7176,15945.0
2021-04-13 14:25:00,127.95,128.16,127.95,128.07,3020.0,125.6881,125.8944,125.6881,125.806,3020.0
2021-04-13 14:30:00,128.04,128.28,127.94,128.27,7316.0,125.7765,126.0123,125.6783,126.0025,7316.0
2021-04-13 14:35:00,128.3,128.3,127.98,128.02,5866.0,126.0319,126.0319,125.7176,125.7569,5866.0
2021-04-13 14:40:00,128.02,128.31,128.0,128.17,5156.0,125.7569,126.0417,125.7372,125.9042,5156.0
2021-04-13 14:45:00,128.15,128.21,127.95,128.09,11127.0,125.8846,125.9435,125.6881,125.8256,11127.0
2021-04-13 14:50:00,128.28,128.37,128.15,128.22,6744.0,126.0123,126.1007,125.8846,125.9533,6744.0
2021-04-13 14:55:00,128.2,128.39,128.18,128.31,10788.0,125.9337,126.1203,125.914,126.0417,10788.0
2021-04-13 15:00:00,128.3,128.51,128.18,128.36,9374.0,126.0319,126.2382,125.914,126.0909,9374.0
2021-04-13 15:05:00,128.42,128.5,128.3,128.47,5222.0,126.1498,126.2284,126.0319,126.1989,5222.0
2021-04-13 15:10:00,128.45,128.65,128.45,128.5,5417.0,126.1793,126.3757,126.1793,126.2284,5417.0
2021-04-13 15:15:00,128.51,128.65,128.48,128.65,6315.0,126.2382,126.3757,126.2087,126.3757,6315.0
2021-04-13 15:20:00,128.62,128.69,128.52,128.62,7951.0,126.3463,126.415,126.248,126.3463,7951.0
2021-04-13 15:25:00,128.62,129.18,128.61,129.02,14192.0,126.3463,126.8964,126.3364,126.7392,14192.0
2021-04-13 15:30:00,128.98,129.0,128.66,128.74,11451.0,126.6999,126.7195,126.3856,126.4641,11451.0
2021-04-13 15:35:00,128.77,128.88,128.66,128.82,11878.0,126.4936,126.6017,126.3856,126.5427,11878.0
2021-04-13 15:40:00,128.84,129.04,128.7,128.9,13114.0,126.5624,126.7588,126.4249,126.6213,13114.0
2021-04-13 15:45:00,128.87,128.91,128.62,128.67,19138.0,126.5918,126.6311,126.3463,126.3954,19138.0
2021-04-13 15:50:00,128.69,128.94,128.66,128.94,27521.0,126.415,126.6606,126.3856,126.6606,27521.0
2021-04-13 15:55:00,128.91,129.04,128.81,128.95,44665.0,126.6311,126.7588,126.5329,126.6704,44665.0
2021-04-14 09:30:00,129.11,130.24,128.64,129.92,25261.0,126.8276,127.9376,126.3659,127.6233,25261.0
2021-04-14 09:35:00,130.1,130.42,129.87,129.87,7128.0,127.8001,128.1144,127.5742,127.5742,7128.0
2021-04-14 09:40:00,129.76,130.57,129.68,130.45,11249.0,127.4661,128.2618,127.3875,128.1439,11249.0
2021-04-14 09:45:00,130.43,130.95,130.39,130.77,7603.0,128.1243,128.6351,128.085,128.4583,7603.0
2021-04-14 09:50:00,130.75,131.19,130.71,130.99,4970.0,128.4386,128.8708,128.3993,128.6744,4970.0
2021-04-14 09:55:00,131.03,131.37,130.83,131.37,4286.0,128.7137,129.0477,128.5172,129.0477,4286.0
2021-04-14 10:00:00,131.35,131.41,130.91,131.33,7419.0,129.028,129.0869,128.5958,129.0084,7419.0
2021-04-14 10:05:00,131.2,131.37,130.89,131.11,7828.0,128.8807,129.0477,128.5761,128.7922,7828.0
2021-04-14 10:10:00,131.18,131.18,130.78,131.06,5392.0,128.861,128.861,128.4681,128.7431,5392.0
2021-04-14 10:15:00,131.04,131.09,130.81,130.94,9430.0,128.7235,128.7726,128.4976,128.6253,9430.0
2021-04-14 10:20:00,131.11,131.11,130.16,130.33,4587.0,128.7922,128.7922,127.859,128.026,4587.0
2021-04-14 10:25:00,130.27,130.27,129.64,129.65,6950.0,127.9671,127.9671,127.3482,127.3581,6950.0
2021-04-14 10:30:00,129.7,130.3,129.7,130.12,5621.0,127.4072,127.9966,127.4072,127.8197,5621.0
2021-04-14 10:35:00,129.91,129.99,129.75,129.83,5813.0,127.6135,127.692,127.4563,127.5349,5813.0
2021-04-14 10:40:00,129.72,130.04,129.72,129.98,2466.0,127.4268,127.7412,127.4268,127.6822,2466.0
2021-04-14 10:45:00,130.01,130.21,129.93,130.21,4664.0,127.7117,127.9082,127.6331,127.9082,4664.0
2021-04-14 10:50:00,130.25,130.26,129.83,129.83,2700.0,127.9475,127.9573,127.5349,127.5349,2700.0
2021-04-14 10:55:00,129.97,130.26,129.97,129.97,3312.0,127.6724,127.9573,127.6724,127.6724,3312.0
2021-04-14 11:00:00,129.97,130.13,129.59,129.59,5336.0,127.6724,127.8296,127.2991,127.2991,5336.0
2021-04-14 11:05:00,129.6,129.98,129.55,129.88,2903.0,127.3089,127.6822,127.2598,127.584,2903.0
2021-04-14 11:10:00,129.84,129.84,129.53,129.8,3189.0,127.5447,127.5447,127.2402,127.5054,3189.0
2021-04-14 11:15:00,129.76,129.81,129.32,129.35,3900.0,127.4661,127.5152,127.0339,127.0634,3900.0
2021-04-14 11:20:00,129.18,129.18,128.58,128.72,4068.0,126.8964,126.8964,126.307,126.4445,4068.0
2021-04-14 11:25:00,128.69,128.99,128.55,128.97,2627.0,126.415,126.7097,126.2775,126.6901,2627.0
2021-04-14 11:30:00,128.97,129.0,128.76,128.81,2500.0,126.6901,126.7195,126.4838,126.5329,2500.0
2021-04-14 11:35:00,128.75,129.24,128.74,129.24,1619.0,126.474,126.9553,126.4641,126.9553,1619.0
2021-04-14 11:40:00,129.22,129.33,129.17,129.22,1976.0,126.9357,127.0437,126.8865,126.9357,1976.0
2021-04-14 11:45:00,129.32,129.36,129.27,129.33,2149.0,127.0339,127.0732,126.9848,127.0437,2149.0
2021-04-14 11:50:00,129.26,129.44,129.25,129.38,3059.0,126.975,127.1518,126.9651,127.0928,3059.0
2021-04-14 11:55:00,129.23,129.24,129.16,129.17,700.0,126.9455,126.9553,126.8767,126.8865,700.0
2021-04-14 12:00:00,129.16,129.24,128.99,128.99,2226.0,126.8767,126.9553,126.7097,126.7097,2226.0
2021-04-14 12:05:00,128.99,129.44,128.85,129.39,4106.0,126.7097,127.1518,126.5722,127.1027,4106.0
2021-04-14 12:10:00,129.32,129.36,129.27,129.27,2150.0,127.0339,127.0732,126.9848,126.9848,2150.0
2021-04-14 12:15:00,129.42,129.51,129.41,129.51,893.0,127.1321,127.2205,127.1223,127.2205,893.0
2021-04-14 12:20:00,129.57,129.6,129.5,129.5,430.0,127.2795,127.3089,127.2107,127.2107,430.0
2021-04-14 12:25:00,129.57,129.68,129.42,129.42,3026.0,127.2795,127.3875,127.1321,127.1321,3026.0
2021-04-14 12:30:00,129.52,129.69,129.52,129.64,1600.0,127.2304,127.3974,127.2304,127.3482,1600.0
2021-04-14 12:35:00,129.63,129.85,129.6,129.79,2839.0,127.3384,127.5545,127.3089,127.4956,2839.0
2021-04-14 12:40:00,130.0,130.04,129.87,129.9,2500.0,127.7019,127.7412,127.5742,127.6036,2500.0
2021-04-14 12:45:00,129.85,129.89,129.78,129.78,1525.0,127.5545,127.5938,127.4858,127.4858,1525.0
2021-04-14 12:50:00,129.77,129.82,129.76,129.76,1224.0,127.4759,127.5251,127.4661,127.4661,1224.0
2021-04-14 12:55:00,129.72,129.82,129.67,129.76,2054.0,127.4268,127.5251,127.3777,127.4661,2054.0
2021-04-14 13:00:00,129.72,129.72,129.36,129.36,900.0,127.4268,127.4268,127.0732,127.0732,900.0
2021-04-14 13:05:00,129.37,129.52,129.36,129.52,400.0,127.083,127.2304,127.0732,127.2304,400.0
2021-04-14 13:10:00,129.48,129.49,129.41,129.41,1800.0,127.1911,127.2009,127.1223,127.1223,1800.0
2021-04-14 13:15:00,129.49,129.66,129.49,129.66,1149.0,127.2009,127.3679,127.2009,127.3679,1149.0
2021-04-14 13:20:00,129.71,129.78,129.63,129.63,4400.0,127.417,127.4858,127.3384,127.3384,4400.0
2021-04-14 13:25:00,129.41,129.42,129.32,129.32,1068.0,127.1223,127.1321,127.0339,127.0339,1068.0
2021-04-14 13:30:00,129.31,129.32,129.09,129.09,3816.0,127.0241,127.0339,126.808,126.808,3816.0
2021-04-14 13:35:00,129.05,129.05,128.85,129.01,3122.0,126.7687,126.7687,126.5722,126.7294,3122.0
2021-04-14 13:40:00,129.11,129.17,128.99,129.08,2592.0,126.8276,126.8865,126.7097,126.7981,2592.0
2021-04-14 13:45:00,129.21,129.4,129.21,129.34,2900.0,126.9258,127.1125,126.9258,127.0535,2900.0
2021-04-14 13:50:00,129.35,129.39,129.03,129.13,3127.0,127.0634,127.1027,126.749,126.8473,3127.0
2021-04-14 13:55:00,129.15,129.15,128.45,128.54,4786.0,126.8669,126.8669,126.1793,126.2677,4786.0
2021-04-14 14:00:00,128.54,128.6,128.07,128.36,6000.0,126.2677,126.3266,125.806,126.0909,6000.0
2021-04-14 14:05:00,128.29,128.3,127.68,127.76,4629.0,126.0221,126.0319,125.4229,125.5015,4629.0
2021-04-14 14:10:00,127.71,128.05,127.53,128.05,7458.0,125.4524,125.7863,125.2755,125.7863,7458.0
2021-04-14 14:15:00,127.94,128.23,127.8,128.18,7583.0,125.6783,125.9632,125.5408,125.914,7583.0
2021-04-14 14:20:00,128.1,128.48,128.1,128.42,5031.0,125.8355,126.2087,125.8355,126.1498,5031.0
2021-04-14 14:25:00,128.37,128.58,128.29,128.47,6167.0,126.1007,126.307,126.0221,126.1989,6167.0
2021-04-14 14:30:00,128.45,128.6,128.21,128.23,4171.0,126.1793,126.3266,125.9435,125.9632,4171.0
2021-04-14 14:35:00,128.2,128.39,128.16,128.22,5147.0,125.9337,126.1203,125.8944,125.9533,5147.0
2021-04-14 14:40:00,128.32,128.49,128.29,128.39,4118.0,126.0516,126.2186,126.0221,126.1203,4118.0
2021-04-14 14:45:00,128.43,128.44,128.15,128.15,4924.0,126.1596,126.1694,125.8846,125.8846,4924.0
2021-04-14 14:50:00,128.16,128.27,128.06,128.21,1804.0,125.8944,126.0025,125.7962,125.9435,1804.0
2021-04-14 14:55:00,128.2,128.47,128.12,128.21,4878.0,125.9337,126.1989,125.8551,125.9435,4878.0
2021-04-14 15:00:00,128.08,128.2,127.86,128.2,5390.0,125.8158,125.9337,125.5997,125.9337,5390.0
2021-04-14 15:05:00,128.14,128.15,127.78,127.82,6083.0,125.8748,125.8846,125.5211,125.5604,6083.0
2021-04-14 15:10:00,127.81,128.15,127.76,128.11,4407.0,125.5506,125.8846,125.5015,125.8453,4407.0
2021-04-14 15:15:00,128.2,128.35,128.19,128.25,2711.0,125.9337,126.081,125.9239,125.9828,2711.0
2021-04-14 15:20:00,128.3,128.49,128.13,128.46,4885.0,126.0319,126.2186,125.8649,126.1891,4885.0
2021-04-14 15:25:00,128.5,128.81,128.5,128.77,9583.0,126.2284,126.5329,126.2284,126.4936,9583.0
2021-04-14 15:30:00,128.76,128.84,128.63,128.74,13831.0,126.4838,126.5624,126.3561,126.4641,13831.0
2021-04-14 15:35:00,128.71,128.71,128.42,128.53,4100.0,126.4347,126.4347,126.1498,126.2579,4100.0
2021-04-14 15:40:00,128.56,128.58,128.15,128.3,8573.0,126.2873,126.307,125.8846,126.0319,8573.0
2021-04-14 15:45:00,128.36,128.51,128.32,128.36,12406.0,126.0909,126.2382,126.0516,126.0909,12406.0
2021-04-14 15:50:00,128.34,128.57,128.22,128.22,17144.0,126.0712,126.2971,125.9533,125.9533,17144.0
2021-04-14 15:55:00,128.15,128.19,127.95,128.16,53193.0,125.8846,125.9239,125.6881,125.8944,53193.0
2021-04-15 09:30:00,130.08,130.48,128.87,129.81,36025.0,127.7805,128.1734,126.5918,127.5152,36025.0
2021-04-15 09:35:00,129.74,129.85,129.36,129.72,20162.0,127.4465,127.5545,127.0732,127.4268,20162.0
2021-04-15 09:40:00,129.67,129.7,128.73,129.09,16003.0,127.3777,127.4072,126.4543,126.808,16003.0
2021-04-15 09:45:00,128.95,129.06,128.43,128.69,18035.0,126.6704,126.7785,126.1596,126.415,18035.0
2021-04-15 09:50:00,128.81,128.89,128.34,128.75,6836.0,126.5329,126.6115,126.0712,126.474,6836.0
2021-04-15 09:55:00,128.68,129.1,128.57,128.99,4799.0,126.4052,126.8178,126.2971,126.7097,4799.0
2021-04-15 10:00:00,128.92,128.92,128.3,128.42,6957.0,126.641,126.641,126.0319,126.1498,6957.0
2021-04-15 10:05:00,128.48,128.59,128.03,128.34,9484.0,126.2087,126.3168,125.7667,126.0712,9484.0
2021-04-15 10:10:00,128.27,128.91,128.27,128.91,8197.0,126.0025,126.6311,126.0025,126.6311,8197.0
2021-04-15 10:15:00,129.1,129.11,128.46,128.66,6729.0,126.8178,126.8276,126.1891,126.3856,6729.0
2021-04-15 10:20:00,128.68,128.79,128.5,128.74,8442.0,126.4052,126.5133,126.2284,126.4641,8442.0
2021-04-15 10:25:00,128.75,129.18,128.75,129.13,3966.0,126.474,126.8964,126.474,126.8473,3966.0
2021-04-15 10:30:00,129.22,129.24,128.87,129.06,2406.0,126.9357,126.9553,126.5918,126.7785,2406.0
2021-04-15 10:35:00,129.06,129.25,128.96,129.04,5805.0,126.7785,126.9651,126.6803,126.7588,5805.0
2021-04-15 10:40:00,129.07,129.43,129.02,129.43,4228.0,126.7883,127.1419,126.7392,127.1419,4228.0
2021-04-15 10:45:00,129.52,129.62,129.39,129.48,3997.0,127.2304,127.3286,127.1027,127.1911,3997.0
2021-04-15 10:50:00,129.58,129.58,129.07,129.38,4088.0,127.2893,127.2893,126.7883,127.0928,4088.0
2021-04-15 10:55:00,129.38,129.44,129.12,129.35,7535.0,127.0928,127.1518,126.8374,127.0634,7535.0
2021-04-15 11:00:00,129.28,129.8,129.28,129.7,9705.0,126.9946,127.5054,126.9946,127.4072,9705.0
2021-04-15 11:05:00,129.66,130.06,129.66,129.96,7276.0,127.3679,127.7608,127.3679,127.6626,7276.0
2021-04-15 11:10:00,129.91,130.19,129.77,129.8,8693.0,127.6135,127.8885,127.4759,127.5054,8693.0
2021-04-15 11:15:00,129.76,129.76,129.45,129.57,10426.0,127.4661,127.4661,127.1616,127.2795,10426.0
2021-04-15 11:20:00,129.58,129.66,129.38,129.38,9972.0,127.2893,127.3679,127.0928,127.0928,9972.0
2021-04-15 11:25:00,129.38,129.43,129.17,129.21,6493.0,127.0928,127.1419,126.8865,126.9258,6493.0
2021-04-15 11:30:00,129.24,129.41,129.21,129.39,7538.0,126.9553,127.1223,126.9258,127.1027,7538.0
2021-04-15 11:35:00,129.39,129.68,129.39,129.58,13995.0,127.1027,127.3875,127.1027,127.2893,13995.0
2021-04-15 11:40:00,129.64,129.72,129.6,129.66,23972.0,127.3482,127.4268,127.3089,127.3679,23972.0
2021-04-15 11:45:00,129.67,130.31,129.65,130.0,27825.0,127.3777,128.0064,127.3581,127.7019,27825.0
2021-04-15 11:50:00,129.99,130.02,129.82,129.95,34884.0,127.692,127.7215,127.5251,127.6528,34884.0
2021-04-15 11:55:00,129.97,130.12,129.89,130.1,15462.0,127.6724,127.8197,127.5938,127.8001,15462.0
2021-04-15 12:00:00,130.12,130.15,129.89,129.91,13026.0,127.8197,127.8492,127.5938,127.6135,13026.0
2021-04-15 12:05:00,129.92,129.97,129.83,129.91,14278.0,127.6233,127.6724,127.5349,127.6135,14278.0
2021-04-15 12:10:00,129.91,130.16,129.89,130.12,8945.0,127.6135,127.859,127.5938,127.8197,8945.0
2021-04-15 12:15:00,130.18,130.25,130.09,130.16,17248.0,127.8787,127.9475,127.7903,127.859,17248.0
2021-04-15 12:20:00,130.19,130.35,130.06,130.34,5831.0,127.8885,128.0457,127.7608,128.0359,5831.0
2021-04-15 12:25:00,130.35,130.45,130.28,130.38,6582.0,128.0457,128.1439,127.9769,128.0752,6582.0
2021-04-15 12:30:00,130.44,130.64,130.37,130.59,12435.0,128.1341,128.3306,128.0653,128.2814,12435.0
2021-04-15 12:35:00,130.61,130.7,130.52,130.53,13988.0,128.3011,128.3895,128.2127,128.2225,13988.0
2021-04-15 12:40:00,130.55,130.55,130.33,130.37,11371.0,128.2421,128.2421,128.026,128.0653,11371.0
2021-04-15 12:45:00,130.32,130.32,130.02,130.06,5919.0,128.0162,128.0162,127.7215,127.7608,5919.0
2021-04-15 12:50:00,130.08,130.3,130.08,130.22,7533.0,127.7805,127.9966,127.7805,127.918,7533.0
2021-04-15 12:55:00,130.19,130.22,130.03,130.07,6597.0,127.8885,127.918,127.7313,127.7706,6597.0
2021-04-15 13:00:00,130.08,130.13,129.94,130.03,11543.0,127.7805,127.8296,127.6429,127.7313,11543.0
2021-04-15 13:05:00,130.03,130.04,129.8,129.8,7919.0,127.7313,127.7412,127.5054,127.5054,7919.0
2021-04-15 13:10:00,129.77,129.78,129.47,129.56,5642.0,127.4759,127.4858,127.1812,127.2696,5642.0
2021-04-15 13:15:00,129.59,129.87,129.48,129.87,6476.0,127.2991,127.5742,127.1911,127.5742,6476.0
2021-04-15 13:20:00,129.91,130.2,129.71,130.16,10331.0,127.6135,127.8983,127.417,127.859,10331.0
2021-04-15 13:25:00,130.26,130.26,130.06,130.11,7641.0,127.9573,127.9573,127.7608,127.8099,7641.0
2021-04-15 13:30:00,130.11,130.38,130.04,130.38,5315.0,127.8099,128.0752,127.7412,128.0752,5315.0
2021-04-15 13:35:00,130.4,130.51,130.39,130.43,6730.0,128.0948,128.2029,128.085,128.1243,6730.0
2021-04-15 13:40:00,130.43,130.65,130.36,130.64,10004.0,128.1243,128.3404,128.0555,128.3306,10004.0
2021-04-15 13:45:00,130.66,130.75,130.54,130.73,8540.0,128.3502,128.4386,128.2323,128.419,8540.0
2021-04-15 13:50:00,130.73,130.83,130.66,130.8,7457.0,128.419,128.5172,128.3502,128.4877,7457.0
2021-04-15 13:55:00,130.8,131.07,130.79,131.07,10727.0,128.4877,128.753,128.4779,128.753,10727.0
2021-04-15 14:00:00,131.08,131.28,131.02,131.28,8095.0,128.7628,128.9592,128.7038,128.9592,8095.0
2021-04-15 14:05:00,131.3,131.34,131.22,131.27,17349.0,128.9789,129.0182,128.9003,128.9494,17349.0
2021-04-15 14:10:00,131.29,131.29,130.94,131.02,15176.0,128.9691,128.9691,128.6253,128.7038,15176.0
2021-04-15 14:15:00,130.94,131.3,130.93,131.25,11256.0,128.6253,128.9789,128.6154,128.9298,11256.0
2021-04-15 14:20:00,131.25,131.59,131.25,131.5,8245.0,128.9298,129.2638,128.9298,129.1754,8245.0
2021-04-15 14:25:00,131.52,131.53,131.32,131.4,5630.0,129.195,129.2048,128.9985,129.0771,5630.0
2021-04-15 14:30:00,131.46,131.63,131.33,131.5,8653.0,129.1361,129.3031,129.0084,129.1754,8653.0
2021-04-15 14:35:00,131.48,131.56,131.42,131.51,6887.0,129.1557,129.2343,129.0968,129.1852,6887.0
2021-04-15 14:40:00,131.4,131.52,131.38,131.43,7000.0,129.0771,129.195,129.0575,129.1066,7000.0
2021-04-15 14:45:00,131.44,131.52,131.2,131.26,7631.0,129.1164,129.195,128.8807,128.9396,7631.0
2021-04-15 14:50:00,131.27,131.42,131.27,131.38,12105.0,128.9494,129.0968,128.9494,129.0575,12105.0
2021-04-15 14:55:00,131.39,131.51,131.34,131.39,19576.0,129.0673,129.1852,129.0182,129.0673,19576.0
2021-04-15 15:00:00,131.39,131.46,131.1,131.22,8016.0,129.0673,129.1361,128.7824,128.9003,8016.0
2021-04-15 15:05:00,131.32,131.32,130.81,130.86,8027.0,128.9985,128.9985,128.4976,128.5467,8027.0
2021-04-15 15:10:00,130.86,130.87,130.7,130.78,6671.0,128.5467,128.5565,128.3895,128.4681,6671.0
2021-04-15 15:15:00,130.8,131.09,130.8,131.01,6673.0,128.4877,128.7726,128.4877,128.694,6673.0
2021-04-15 15:20:00,131.0,131.01,130.83,130.89,8914.0,128.6842,128.694,128.5172,128.5761,8914.0
2021-04-15 15:25:00,130.94,131.02,130.63,130.76,13012.0,128.6253,128.7038,128.3207,128.4484,13012.0
2021-04-15 15:30:00,130.76,131.13,130.74,131.12,15039.0,128.4484,128.8119,128.4288,128.8021,15039.0
2021-04-15 15:35:00,131.15,131.29,131.15,131.24,18067.0,128.8315,128.9691,128.8315,128.9199,18067.0
2021-04-15 15:40:00,131.25,131.25,130.86,131.05,14366.0,128.9298,128.9298,128.5467,128.7333,14366.0
2021-04-15 15:45:00,131.05,131.19,130.96,131.09,15928.0,128.7333,128.8708,128.6449,128.7726,15928.0
2021-04-15 15:50:00,131.12,131.4,131.11,131.31,33995.0,128.8021,129.0771,128.7922,128.9887,33995.0
2021-04-15 15:55:00,131.28,131.31,131.12,131.23,73297.0,128.9592,128.9887,128.8021,128.9101,73297.0
2021-04-16 09:30:00,131.55,131.79,130.59,130.76,68253.0,129.2245,129.4602,128.2814,128.4484,68253.0
2021-04-16 09:35:00,130.65,131.46,130.62,131.21,13385.0,128.3404,129.1361,128.3109,128.8905,13385.0
2021-04-16 09:40:00,131.24,131.58,131.01,131.41,11235.0,128.9199,129.2539,128.694,129.0869,11235.0
2021-04-16 09:45:00,131.41,132.21,131.22,132.08,8913.0,129.0869,129.8728,128.9003,129.7451,8913.0
2021-04-16 09:50:00,132.36,132.42,131.12,131.12,6970.0,130.0202,130.0791,128.8021,128.8021,6970.0
2021-04-16 09:55:00,131.08,131.21,130.76,130.84,6851.0,128.7628,128.8905,128.4484,128.527,6851.0
2021-04-16 10:00:00,130.88,131.06,130.37,131.06,9071.0,128.5663,128.7431,128.0653,128.7431,9071.0
2021-04-16 10:05:00,131.09,131.19,130.68,130.92,6882.0,128.7726,128.8708,128.3698,128.6056,6882.0
2021-04-16 10:10:00,130.83,131.25,130.81,130.9,9736.0,128.5172,128.9298,128.4976,128.586,9736.0
2021-04-16 10:15:00,130.92,130.92,130.69,130.86,5958.0,128.6056,128.6056,128.3797,128.5467,5958.0
2021-04-16 10:20:00,130.83,130.9,130.66,130.77,3817.0,128.5172,128.586,128.3502,128.4583,3817.0
2021-04-16 10:25:00,130.73,130.84,130.41,130.41,7665.0,128.419,128.527,128.1046,128.1046,7665.0
2021-04-16 10:30:00,130.42,130.52,130.07,130.17,7316.0,128.1144,128.2127,127.7706,127.8689,7316.0
2021-04-16 10:35:00,130.12,130.12,129.85,129.95,5860.0,127.8197,127.8197,127.5545,127.6528,5860.0
2021-04-16 10:40:00,130.12,130.32,129.94,130.26,6442.0,127.8197,128.0162,127.6429,127.9573,6442.0
2021-04-16 10:45:00,130.19,130.57,130.18,130.54,3020.0,127.8885,128.2618,127.8787,128.2323,3020.0
2021-04-16 10:50:00,130.57,130.63,130.47,130.55,3998.0,128.2618,128.3207,128.1636,128.2421,3998.0
2021-04-16 10:55:00,130.47,130.58,130.14,130.21,3956.0,128.1636,128.2716,127.8394,127.9082,3956.0
2021-04-16 11:00:00,130.21,130.39,129.98,130.38,5470.0,127.9082,128.085,127.6822,128.0752,5470.0
2021-04-16 11:05:00,130.31,130.85,130.31,130.66,5454.0,128.0064,128.5368,128.0064,128.3502,5454.0
2021-04-16 11:10:00,130.55,130.65,130.43,130.47,4940.0,128.2421,128.3404,128.1243,128.1636,4940.0
2021-04-16 11:15:00,130.47,130.62,130.39,130.62,3499.0,128.1636,128.3109,128.085,128.3109,3499.0
2021-04-16 11:20:00,130.59,130.8,130.5,130.74,6459.0,128.2814,128.4877,128.193,128.4288,6459.0
2021-04-16 11:25:00,130.63,130.65,130.23,130.33,2200.0,128.3207,128.3404,127.9278,128.026,2200.0
2021-04-16 11:30:00,130.41,130.81,130.41,130.72,6343.0,128.1046,128.4976,128.1046,128.4091,6343.0
2021-04-16 11:35:00,130.81,131.0,130.68,130.94,6930.0,128.4976,128.6842,128.3698,128.6253,6930.0
2021-04-16 11:40:00,130.9,130.94,130.63,130.83,4944.0,128.586,128.6253,128.3207,128.5172,4944.0
2021-04-16 11:45:00,130.78,130.84,130.54,130.62,5117.0,128.4681,128.527,128.2323,128.3109,5117.0
2021-04-16 11:50:00,130.66,130.71,130.54,130.67,2992.0,128.3502,128.3993,128.2323,128.36,2992.0
2021-04-16 11:55:00,130.75,130.76,130.57,130.57,3124.0,128.4386,128.4484,128.2618,128.2618,3124.0
2021-04-16 12:00:00,130.67,130.88,130.67,130.77,2823.0,128.36,128.5663,128.36,128.4583,2823.0
2021-04-16 12:05:00,130.72,130.73,130.64,130.66,1800.0,128.4091,128.419,128.3306,128.3502,1800.0
2021-04-16 12:10:00,130.58,130.69,130.36,130.36,5018.0,128.2716,128.3797,128.0555,128.0555,5018.0
2021-04-16 12:15:00,130.47,130.59,130.44,130.59,2863.0,128.1636,128.2814,128.1341,128.2814,2863.0
2021-04-16 12:20:00,130.52,130.59,130.45,130.56,3403.0,128.2127,128.2814,128.1439,128.252,3403.0
2021-04-16 12:25:00,130.52,130.52,130.42,130.5,2570.0,128.2127,128.2127,128.1144,128.193,2570.0
2021-04-16 12:30:00,130.45,130.5,130.38,130.44,2200.0,128.1439,128.193,128.0752,128.1341,2200.0
2021-04-16 12:35:00,130.42,130.42,130.21,130.33,4754.0,128.1144,128.1144,127.9082,128.026,4754.0
2021-04-16 12:40:00,130.33,130.37,130.23,130.33,2597.0,128.026,128.0653,127.9278,128.026,2597.0
2021-04-16 12:45:00,130.31,130.47,130.31,130.43,2023.0,128.0064,128.1636,128.0064,128.1243,2023.0
2021-04-16 12:50:00,130.37,130.37,130.07,130.28,2621.0,128.0653,128.0653,127.7706,127.9769,2621.0
2021-04-16 12:55:00,130.3,130.33,130.29,130.3,1400.0,127.9966,128.026,127.9867,127.9966,1400.0
2021-04-16 13:00:00,130.23,130.37,130.19,130.19,1914.0,127.9278,128.0653,127.8885,127.8885,1914.0
2021-04-16 13:05:00,130.22,130.35,130.2,130.31,3001.0,127.918,128.0457,127.8983,128.0064,3001.0
2021-04-16 13:10:00,130.32,130.39,130.12,130.12,4373.0,128.0162,128.085,127.8197,127.8197,4373.0
2021-04-16 13:15:00,130.1,130.33,130.05,130.28,9561.0,127.8001,128.026,127.751,127.9769,9561.0
2021-04-16 13:20:00,130.32,130.35,130.17,130.18,2984.0,128.0162,128.0457,127.8689,127.8787,2984.0
2021-04-16 13:25:00,130.21,130.38,130.11,130.38,2300.0,127.9082,128.0752,127.8099,128.0752,2300.0
2021-04-16 13:30:00,130.35,130.36,130.18,130.26,5116.0,128.0457,128.0555,127.8787,127.9573,5116.0
2021-04-16 13:35:00,130.27,130.59,130.27,130.57,6702.0,127.9671,128.2814,127.9671,128.2618,6702.0
2021-04-16 13:40:00,130.56,130.71,130.55,130.63,10544.0,128.252,128.3993,128.2421,128.3207,10544.0
2021-04-16 13:45:00,130.63,130.66,130.38,130.39,3271.0,128.3207,128.3502,128.0752,128.085,3271.0
2021-04-16 13:50:00,130.34,130.35,130.24,130.3,4970.0,128.0359,128.0457,127.9376,127.9966,4970.0
2021-04-16 13:55:00,130.29,130.3,130.16,130.23,1900.0,127.9867,127.9966,127.859,127.9278,1900.0
2021-04-16 14:00:00,130.14,130.51,130.14,130.41,4192.0,127.8394,128.2029,127.8394,128.1046,4192.0
2021-04-16 14:05:00,130.47,130.56,130.36,130.36,3474.0,128.1636,128.252,128.0555,128.0555,3474.0
2021-04-16 14:10:00,130.38,130.44,130.22,130.33,4728.0,128.0752,128.1341,127.918,128.026,4728.0
2021-04-16 14:15:00,130.18,130.27,130.09,130.15,5062.0,127.8787,127.9671,127.7903,127.8492,5062.0
2021-04-16 14:20:00,130.16,130.23,130.0,130.19,3136.0,127.859,127.9278,127.7019,127.8885,3136.0
2021-04-16 14:25:00,130.13,130.16,130.03,130.14,3838.0,127.8296,127.859,127.7313,127.8394,3838.0
2021-04-16 14:30:00,130.13,130.2,130.1,130.2,1835.0,127.8296,127.8983,127.8001,127.8983,1835.0
2021-04-16 14:35:00,130.19,130.21,130.05,130.09,13027.0,127.8885,127.9082,127.751,127.7903,13027.0
2021-04-16 14:40:00,130.09,130.15,130.0,130.03,3973.0,127.7903,127.8492,127.7019,127.7313,3973.0
2021-04-16 14:45:00,129.91,130.06,129.89,129.96,3487.0,127.6135,127.7608,127.5938,127.6626,3487.0
2021-04-16 14:50:00,129.95,130.05,129.89,129.96,2799.0,127.6528,127.751,127.5938,127.6626,2799.0
2021-04-16 14:55:00,130.05,130.11,129.96,130.01,3258.0,127.751,127.8099,127.6626,127.7117,3258.0
2021-04-16 15:00:00,130.0,130.12,130.0,130.05,2931.0,127.7019,127.8197,127.7019,127.751,2931.0
2021-04-16 15:05:00,130.07,130.09,129.95,130.03,9012.0,127.7706,127.7903,127.6528,127.7313,9012.0
2021-04-16 15:10:00,130.0,130.07,129.94,129.94,2671.0,127.7019,127.7706,127.6429,127.6429,2671.0
2021-04-16 15:15:00,129.93,130.14,129.88,129.98,11759.0,127.6331,127.8394,127.584,127.6822,11759.0
2021-04-16 15:20:00,130.07,130.22,129.93,130.08,12514.0,127.7706,127.918,127.6331,127.7805,12514.0
2021-04-16 15:25:00,130.1,130.24,130.09,130.13,12890.0,127.8001,127.9376,127.7903,127.8296,12890.0
2021-04-16 15:30:00,130.08,130.2,129.98,130.16,8589.0,127.7805,127.8983,127.6822,127.859,8589.0
2021-04-16 15:35:00,130.15,130.16,129.82,129.97,16469.0,127.8492,127.859,127.5251,127.6724,16469.0
2021-04-16 15:40:00,130.0,130.0,129.58,129.66,8527.0,127.7019,127.7019,127.2893,127.3679,8527.0
2021-04-16 15:45:00,129.57,129.8,129.45,129.79,16423.0,127.2795,127.5054,127.1616,127.4956,16423.0
2021-04-16 15:50:00,129.79,129.96,129.57,129.65,43878.0,127.4956,127.6626,127.2795,127.3581,43878.0
2021-04-16 15:55:00,129.64,129.68,129.35,129.46,51248.0,127.3482,127.3875,127.0634,127.1714,51248.0
2021-04-19 09:30:00,128.59,128.59,127.31,127.72,28716.0,126.3168,126.3168,125.0594,125.4622,28716.0
2021-04-19 09:35:00,127.78,128.24,127.62,128.14,30044.0,125.5211,125.973,125.3639,125.8748,30044.0
2021-04-19 09:40:00,128.18,128.65,128.11,128.54,19958.0,125.914,126.3757,125.8453,126.2677,19958.0
2021-04-19 09:45:00,128.61,128.77,128.24,128.66,11572.0,126.3364,126.4936,125.973,126.3856,11572.0
2021-04-19 09:50:00,128.74,129.16,128.6,129.12,11800.0,126.4641,126.8767,126.3266,126.8374,11800.0
2021-04-19 09:55:00,129.09,129.12,128.18,128.32,23068.0,126.808,126.8374,125.914,126.0516,23068.0
2021-04-19 10:00:00,128.32,128.32,127.57,127.78,27694.0,126.0516,126.0516,125.3148,125.5211,27694.0
2021-04-19 10:05:00,127.72,128.0,127.16,127.32,22199.0,125.4622,125.7372,124.9121,125.0692,22199.0
2021-04-19 10:10:00,127.3,127.35,126.65,126.81,33868.0,125.0496,125.0987,124.4111,124.5683,33868.0
2021-04-19 10:15:00,126.81,127.06,126.7,126.74,25394.0,124.5683,124.8138,124.4602,124.4995,25394.0
2021-04-19 10:20:00,126.74,127.24,126.74,127.2,23413.0,124.4995,124.9907,124.4995,124.9514,23413.0
2021-04-19 10:25:00,127.22,127.23,127.0,127.04,18106.0,124.971,124.9808,124.7549,124.7942,18106.0
2021-04-19 10:30:00,127.0,127.0,126.06,126.08,19191.0,124.7549,124.7549,123.8315,123.8512,19191.0
2021-04-19 10:35:00,126.05,126.48,125.85,126.27,14454.0,123.8217,124.2441,123.6252,124.0378,14454.0
2021-04-19 10:40:00,126.28,126.31,125.97,125.97,6206.0,124.0476,124.0771,123.7431,123.7431,6206.0
2021-04-19 10:45:00,125.97,125.97,125.15,125.42,16599.0,123.7431,123.7431,122.9376,123.2028,16599.0
2021-04-19 10:50:00,125.48,126.0,125.41,125.99,8556.0,123.2618,123.7726,123.193,123.7628,8556.0
2021-04-19 10:55:00,125.92,126.16,125.77,126.05,10002.0,123.694,123.9298,123.5466,123.8217,10002.0
2021-04-19 11:00:00,126.15,126.34,125.93,125.93,11674.0,123.9199,124.1066,123.7038,123.7038,11674.0
2021-04-19 11:05:00,125.98,126.23,125.75,126.23,6502.0,123.7529,123.9985,123.527,123.9985,6502.0
2021-04-19 11:10:00,126.13,126.29,125.86,126.21,10015.0,123.9003,124.0575,123.6351,123.9789,10015.0
2021-04-19 11:15:00,126.27,126.54,126.26,126.51,4800.0,124.0378,124.303,124.028,124.2736,4800.0
2021-04-19 11:20:00,126.55,126.58,125.81,125.97,8875.0,124.3129,124.3423,123.5859,123.7431,8875.0
2021-04-19 11:25:00,125.99,126.27,125.91,126.0,9161.0,123.7628,124.0378,123.6842,123.7726,9161.0
2021-04-19 11:30:00,125.88,126.12,125.79,125.82,17200.0,123.6547,123.8905,123.5663,123.5958,17200.0
2021-04-19 11:35:00,125.82,126.0,125.73,125.92,8298.0,123.5958,123.7726,123.5074,123.694,8298.0
2021-04-19 11:40:00,125.98,126.06,125.79,125.8,13110.0,123.7529,123.8315,123.5663,123.5761,13110.0
2021-04-19 11:45:00,125.82,126.1,125.65,126.02,17733.0,123.5958,123.8708,123.4288,123.7922,17733.0
2021-04-19 11:50:00,126.05,126.42,126.05,126.3,2812.0,123.8217,124.1852,123.8217,124.0673,2812.0
2021-04-19 11:55:00,126.31,126.31,125.88,126.07,4637.0,124.0771,124.0771,123.6547,123.8413,4637.0
2021-04-19 12:00:00,126.06,126.06,125.77,125.82,9682.0,123.8315,123.8315,123.5466,123.5958,9682.0
2021-04-19 12:05:00,125.85,126.05,125.71,126.05,13820.0,123.6252,123.8217,123.4877,123.8217,13820.0
2021-04-19 12:10:00,126.09,126.31,126.09,126.22,5456.0,123.861,124.0771,123.861,123.9887,5456.0
2021-04-19 12:15:00,126.28,126.41,126.07,126.18,6211.0,124.0476,124.1753,123.8413,123.9494,6211.0
2021-04-19 12:20:00,126.19,126.28,125.92,125.96,2363.0,123.9592,124.0476,123.694,123.7333,2363.0
2021-04-19 12:25:00,125.92,126.04,125.6,125.64,13185.0,123.694,123.8119,123.3797,123.4189,13185.0
2021-04-19 12:30:00,125.69,125.72,125.5,125.63,9871.0,123.4681,123.4975,123.2814,123.4091,9871.0
2021-04-19 12:35:00,125.56,125.6,125.4,125.4,2558.0,123.3404,123.3797,123.1832,123.1832,2558.0
2021-04-19 12:40:00,125.37,125.37,125.02,125.15,5555.0,123.1537,123.1537,122.8099,122.9376,5555.0
2021-04-19 12:45:00,125.02,125.1,124.81,125.05,6262.0,122.8099,122.8885,122.6036,122.8394,6262.0
2021-04-19 12:50:00,125.0,125.13,125.0,125.05,2198.0,122.7903,122.918,122.7903,122.8394,2198.0
2021-04-19 12:55:00,124.98,125.26,124.98,125.21,4350.0,122.7706,123.0457,122.7706,122.9965,4350.0
2021-04-19 13:00:00,125.16,125.53,125.16,125.53,3800.0,122.9474,123.3109,122.9474,123.3109,3800.0
2021-04-19 13:05:00,125.54,125.56,125.43,125.56,2125.0,123.3207,123.3404,123.2127,123.3404,2125.0
2021-04-19 13:10:00,125.53,125.81,125.53,125.76,2040.0,123.3109,123.5859,123.3109,123.5368,2040.0
2021-04-19 13:15:00,125.83,125.95,125.81,125.91,3465.0,123.6056,123.7235,123.5859,123.6842,3465.0
2021-04-19 13:20:00,125.94,126.0,125.81,125.87,4530.0,123.7136,123.7726,123.5859,123.6449,4530.0
2021-04-19 13:25:00,125.8,125.83,125.48,125.59,3827.0,123.5761,123.6056,123.2618,123.3698,3827.0
2021-04-19 13:30:00,125.53,125.54,125.4,125.5,2172.0,123.3109,123.3207,123.1832,123.2814,2172.0
2021-04-19 13:35:00,125.5,125.9,125.44,125.82,6764.0,123.2814,123.6743,123.2225,123.5958,6764.0
2021-04-19 13:40:00,125.78,125.81,125.4,125.4,2459.0,123.5565,123.5859,123.1832,123.1832,2459.0
2021-04-19 13:45:00,125.43,125.57,125.34,125.36,4801.0,123.2127,123.3502,123.1242,123.1439,4801.0
2021-04-19 13:50:00,125.37,125.39,125.18,125.26,3933.0,123.1537,123.1734,122.9671,123.0457,3933.0
2021-04-19 13:55:00,125.25,125.39,125.15,125.36,3700.0,123.0358,123.1734,122.9376,123.1439,3700.0
2021-04-19 14:00:00,125.31,125.51,125.23,125.26,2720.0,123.0948,123.2912,123.0162,123.0457,2720.0
2021-04-19 14:05:00,125.19,125.36,124.88,124.96,7797.0,122.9769,123.1439,122.6724,122.751,7797.0
2021-04-19 14:10:00,125.0,125.35,124.99,125.18,3918.0,122.7903,123.1341,122.7804,122.9671,3918.0
2021-04-19 14:15:00,125.19,125.36,125.07,125.24,4030.0,122.9769,123.1439,122.859,123.026,4030.0
2021-04-19 14:20:00,125.24,125.38,125.11,125.32,4285.0,123.026,123.1635,122.8983,123.1046,4285.0
2021-04-19 14:25:00,125.28,125.44,125.25,125.4,3572.0,123.0653,123.2225,123.0358,123.1832,3572.0
2021-04-19 14:30:00,125.29,125.29,125.07,125.13,7982.0,123.0751,123.0751,122.859,122.918,7982.0
2021-04-19 14:35:00,125.15,125.17,124.78,124.9,7844.0,122.9376,122.9573,122.5741,122.692,7844.0
2021-04-19 14:40:00,124.88,125.44,124.82,125.32,9802.0,122.6724,123.2225,122.6134,123.1046,9802.0
2021-04-19 14:45:00,125.3,125.79,125.23,125.68,4519.0,123.085,123.5663,123.0162,123.4582,4519.0
2021-04-19 14:50:00,125.59,125.68,125.5,125.6,4242.0,123.3698,123.4582,123.2814,123.3797,4242.0
2021-04-19 14:55:00,125.62,125.84,125.62,125.71,5501.0,123.3993,123.6154,123.3993,123.4877,5501.0
2021-04-19 15:00:00,125.77,125.9,125.69,125.84,3690.0,123.5466,123.6743,123.4681,123.6154,3690.0
2021-04-19 15:05:00,125.88,125.95,125.73,125.73,6782.0,123.6547,123.7235,123.5074,123.5074,6782.0
2021-04-19 15:10:00,125.7,125.74,125.49,125.55,4763.0,123.4779,123.5172,123.2716,123.3305,4763.0
2021-04-19 15:15:00,125.53,125.57,125.29,125.52,7320.0,123.3109,123.3502,123.0751,123.3011,7320.0
2021-04-19 15:20:00,125.52,125.66,125.47,125.54,6240.0,123.3011,123.4386,123.252,123.3207,6240.0
2021-04-19 15:25:00,125.51,125.85,125.51,125.8,6860.0,123.2912,123.6252,123.2912,123.5761,6860.0
2021-04-19 15:30:00,125.75,125.81,125.44,125.61,12846.0,123.527,123.5859,123.2225,123.3895,12846.0
2021-04-19 15:35:00,125.63,125.63,125.49,125.6,10022.0,123.4091,123.4091,123.2716,123.3797,10022.0
2021-04-19 15:40:00,125.57,125.91,125.56,125.86,14000.0,123.3502,123.6842,123.3404,123.6351,14000.0
2021-04-19 15:45:00,125.9,125.96,125.64,125.66,12005.0,123.6743,123.7333,123.4189,123.4386,12005.0
2021-04-19 15:50:00,125.65,126.2,125.64,126.18,40641.0,123.4288,123.969,123.4189,123.9494,40641.0
2021-04-19 15:55:00,126.21,126.37,126.05,126.28,78208.0,123.9789,124.136,123.8217,124.0476,78208.0
2021-04-20 09:30:00,125.56,126.17,125.4,125.6,27236.0,123.3404,123.9396,123.1832,123.3797,27236.0
2021-04-20 09:35:00,125.29,126.49,125.19,125.72,7361.0,123.0751,124.2539,122.9769,123.4975,7361.0
2021-04-20 09:40:00,125.88,126.58,125.8,126.56,7894.0,123.6547,124.3423,123.5761,124.3227,7894.0
2021-04-20 09:45:00,126.66,126.97,126.09,126.62,5450.0,124.4209,124.7254,123.861,124.3816,5450.0
2021-04-20 09:50:00,126.4,126.77,126.22,126.64,7767.0,124.1655,124.529,123.9887,124.4013,7767.0
2021-04-20 09:55:00,126.57,126.57,126.01,126.37,10534.0,124.3325,124.3325,123.7824,124.136,10534.0
2021-04-20 10:00:00,126.39,126.68,126.04,126.04,6221.0,124.1557,124.4406,123.8119,123.8119,6221.0
2021-04-20 10:05:00,126.05,126.33,125.98,126.19,3916.0,123.8217,124.0967,123.7529,123.9592,3916.0
2021-04-20 10:10:00,126.1,126.58,126.07,126.23,7002.0,123.8708,124.3423,123.8413,123.9985,7002.0
2021-04-20 10:15:00,126.14,126.22,125.96,126.09,16932.0,123.9101,123.9887,123.7333,123.861,16932.0
2021-04-20 10:20:00,126.04,126.05,125.56,125.63,4600.0,123.8119,123.8217,123.3404,123.4091,4600.0
2021-04-20 10:25:00,125.69,125.88,125.55,125.88,19190.0,123.4681,123.6547,123.3305,123.6547,19190.0
2021-04-20 10:30:00,125.63,125.64,125.03,125.13,9911.0,123.4091,123.4189,122.8197,122.918,9911.0
2021-04-20 10:35:00,125.17,125.25,124.93,125.08,5570.0,122.9573,123.0358,122.7215,122.8688,5570.0
2021-04-20 10:40:00,125.07,125.1,124.32,124.48,9345.0,122.859,122.8885,122.1223,122.2795,9345.0
2021-04-20 10:45:00,124.43,124.44,123.89,124.16,29067.0,122.2303,122.2402,121.6999,121.9651,29067.0
2021-04-20 10:50:00,124.1,124.12,123.45,123.55,8528.0,121.9062,121.9258,121.2677,121.3659,8528.0
2021-04-20 10:55:00,123.4,124.18,123.4,124.11,9211.0,121.2185,121.9848,121.2185,121.916,9211.0
2021-04-20 11:00:00,124.08,124.37,123.95,124.14,6307.0,121.8865,122.1714,121.7588,121.9455,6307.0
2021-04-20 11:05:00,124.06,124.21,124.01,124.18,4928.0,121.8669,122.0142,121.8178,121.9848,4928.0
2021-04-20 11:10:00,124.2,124.33,123.85,123.85,9059.0,122.0044,122.1321,121.6606,121.6606,9059.0
2021-04-20 11:15:00,123.85,123.92,123.46,123.46,9592.0,121.6606,121.7294,121.2775,121.2775,9592.0
2021-04-20 11:20:00,123.37,123.49,123.19,123.23,7289.0,121.1891,121.307,121.0123,121.0515,7289.0
2021-04-20 11:25:00,123.2,123.44,123.13,123.34,7450.0,121.0221,121.2578,120.9533,121.1596,7450.0
2021-04-20 11:30:00,123.28,123.5,123.0,123.19,12094.0,121.1007,121.3168,120.8256,121.0123,12094.0
2021-04-20 11:35:00,123.21,123.26,122.69,123.11,9240.0,121.0319,121.081,120.5211,120.9337,9240.0
2021-04-20 11:40:00,123.15,123.3,123.07,123.14,5288.0,120.973,121.1203,120.8944,120.9631,5288.0
2021-04-20 11:45:00,123.1,123.9,123.1,123.86,6520.0,120.9238,121.7097,120.9238,121.6704,6520.0
2021-04-20 11:50:00,123.94,124.0,123.64,123.79,7171.0,121.749,121.8079,121.4543,121.6017,7171.0
2021-04-20 11:55:00,123.83,123.93,123.75,123.83,6944.0,121.6409,121.7392,121.5624,121.6409,6944.0
2021-04-20 12:00:00,123.77,124.09,123.59,124.09,7196.0,121.582,121.8963,121.4052,121.8963,7196.0
2021-04-20 12:05:00,124.04,124.04,123.72,123.82,5800.0,121.8472,121.8472,121.5329,121.6311,5800.0
2021-04-20 12:10:00,123.83,124.12,123.74,124.09,5928.0,121.6409,121.9258,121.5525,121.8963,5928.0
2021-04-20 12:15:00,124.12,124.16,123.76,123.78,7211.0,121.9258,121.9651,121.5722,121.5918,7211.0
2021-04-20 12:20:00,123.76,123.84,123.68,123.76,7373.0,121.5722,121.6508,121.4936,121.5722,7373.0
2021-04-20 12:25:00,123.76,123.77,123.6,123.64,30410.0,121.5722,121.582,121.415,121.4543,30410.0
2021-04-20 12:30:00,123.63,123.65,123.39,123.4,5561.0,121.4445,121.4641,121.2087,121.2185,5561.0
2021-04-20 12:35:00,123.35,123.81,123.34,123.75,12521.0,121.1694,121.6213,121.1596,121.5624,12521.0
2021-04-20 12:40:00,123.73,123.74,123.28,123.3,6637.0,121.5427,121.5525,121.1007,121.1203,6637.0
2021-04-20 12:45:00,123.28,123.57,123.28,123.48,5875.0,121.1007,121.3855,121.1007,121.2971,5875.0
2021-04-20 12:50:00,123.44,123.58,123.15,123.2,5373.0,121.2578,121.3954,120.973,121.0221,5373.0
2021-04-20 12:55:00,123.22,123.55,123.22,123.48,10389.0,121.0417,121.3659,121.0417,121.2971,10389.0
2021-04-20 13:00:00,123.35,123.65,123.35,123.65,4132.0,121.1694,121.4641,121.1694,121.4641,4132.0
2021-04-20 13:05:00,123.56,123.65,123.39,123.51,3200.0,121.3757,121.4641,121.2087,121.3266,3200.0
2021-04-20 13:10:00,123.47,123.47,123.26,123.45,4025.0,121.2873,121.2873,121.081,121.2677,4025.0
2021-04-20 13:15:00,123.42,123.7,123.42,123.68,2346.0,121.2382,121.5132,121.2382,121.4936,2346.0
2021-04-20 13:20:00,123.59,123.64,123.28,123.31,3300.0,121.4052,121.4543,121.1007,121.1301,3300.0
2021-04-20 13:25:00,123.24,123.39,123.22,123.31,5212.0,121.0614,121.2087,121.0417,121.1301,5212.0
2021-04-20 13:30:00,123.33,123.35,123.22,123.22,4900.0,121.1498,121.1694,121.0417,121.0417,4900.0
2021-04-20 13:35:00,123.18,123.37,123.12,123.33,10534.0,121.0024,121.1891,120.9435,121.1498,10534.0
2021-04-20 13:40:00,123.36,123.36,123.11,123.17,6128.0,121.1793,121.1793,120.9337,120.9926,6128.0
2021-04-20 13:45:00,123.13,123.43,123.11,123.23,4811.0,120.9533,121.248,120.9337,121.0515,4811.0
2021-04-20 13:50:00,123.29,123.62,123.23,123.47,6091.0,121.1105,121.4347,121.0515,121.2873,6091.0
2021-04-20 13:55:00,123.51,123.67,123.39,123.67,2416.0,121.3266,121.4838,121.2087,121.4838,2416.0
2021-04-20 14:00:00,123.63,123.74,123.58,123.63,6443.0,121.4445,121.5525,121.3954,121.4445,6443.0
2021-04-20 14:05:00,123.66,123.66,123.33,123.53,5377.0,121.4739,121.4739,121.1498,121.3462,5377.0
2021-04-20 14:10:00,123.56,123.77,123.54,123.72,11362.0,121.3757,121.582,121.3561,121.5329,11362.0
2021-04-20 14:15:00,123.61,123.83,123.55,123.71,24543.0,121.4248,121.6409,121.3659,121.5231,24543.0
2021-04-20 14:20:00,123.73,124.01,123.73,124.0,5087.0,121.5427,121.8178,121.5427,121.8079,5087.0
2021-04-20 14:25:00,123.99,123.99,123.8,123.88,7999.0,121.7981,121.7981,121.6115,121.6901,7999.0
2021-04-20 14:30:00,123.76,123.86,123.46,123.46,3800.0,121.5722,121.6704,121.2775,121.2775,3800.0
2021-04-20 14:35:00,123.46,123.47,123.31,123.47,4804.0,121.2775,121.2873,121.1301,121.2873,4804.0
2021-04-20 14:40:00,123.45,123.56,123.39,123.52,4100.0,121.2677,121.3757,121.2087,121.3364,4100.0
2021-04-20 14:45:00,123.56,123.81,123.51,123.8,4549.0,121.3757,121.6213,121.3266,121.6115,4549.0
2021-04-20 14:50:00,123.78,123.97,123.76,123.81,2677.0,121.5918,121.7785,121.5722,121.6213,2677.0
2021-04-20 14:55:00,123.73,123.81,123.6,123.77,4338.0,121.5427,121.6213,121.415,121.582,4338.0
2021-04-20 15:00:00,123.78,124.22,123.78,124.14,7264.0,121.5918,122.024,121.5918,121.9455,7264.0
2021-04-20 15:05:00,124.17,124.33,124.1,124.21,4256.0,121.9749,122.1321,121.9062,122.0142,4256.0
2021-04-20 15:10:00,124.19,124.22,124.08,124.2,9066.0,121.9946,122.024,121.8865,122.0044,9066.0
2021-04-20 15:15:00,124.25,124.25,123.93,123.98,2429.0,122.0535,122.0535,121.7392,121.7883,2429.0
2021-04-20 15:20:00,123.95,124.1,123.93,124.03,4115.0,121.7588,121.9062,121.7392,121.8374,4115.0
2021-04-20 15:25:00,124.02,124.23,123.91,124.23,8273.0,121.8276,122.0339,121.7195,122.0339,8273.0
2021-04-20 15:30:00,124.26,124.37,124.12,124.32,9259.0,122.0633,122.1714,121.9258,122.1223,9259.0
2021-04-20 15:35:00,124.35,124.37,124.13,124.29,12114.0,122.1518,122.1714,121.9356,122.0928,12114.0
2021-04-20 15:40:00,124.32,124.46,124.24,124.44,8866.0,122.1223,122.2598,122.0437,122.2402,8866.0
2021-04-20 15:45:00,124.48,124.78,124.48,124.72,16002.0,122.2795,122.5741,122.2795,122.5152,16002.0
2021-04-20 15:50:00,124.7,124.87,124.42,124.49,32667.0,122.4956,122.6626,122.2205,122.2893,32667.0
2021-04-20 15:55:00,124.53,124.53,124.24,124.34,35906.0,122.3286,122.3286,122.0437,122.1419,35906.0
2021-04-21 09:30:00,124.26,124.67,123.58,124.44,24830.0,122.0633,122.4661,121.3954,122.2402,24830.0
2021-04-21 09:35:00,124.49,124.61,124.15,124.52,5120.0,122.2893,122.4072,121.9553,122.3187,5120.0
2021-04-21 09:40:00,124.49,125.17,124.38,125.17,4386.0,122.2893,122.9573,122.1812,122.9573,4386.0
2021-04-21 09:45:00,125.32,126.52,125.32,126.52,9620.0,123.1046,124.2834,123.1046,124.2834,9620.0
2021-04-21 09:50:00,126.45,126.52,125.78,125.9,12157.0,124.2146,124.2834,123.5565,123.6743,12157.0
2021-04-21 09:55:00,125.76,126.12,125.52,126.12,5558.0,123.5368,123.8905,123.3011,123.8905,5558.0
2021-04-21 10:00:00,126.19,126.8,126.16,126.52,14825.0,123.9592,124.5584,123.9298,124.2834,14825.0
2021-04-21 10:05:00,126.57,126.77,126.27,126.45,17486.0,124.3325,124.529,124.0378,124.2146,17486.0
2021-04-21 10:10:00,126.55,126.68,126.35,126.68,3626.0,124.3129,124.4406,124.1164,124.4406,3626.0
2021-04-21 10:15:00,126.62,126.77,126.2,126.39,8087.0,124.3816,124.529,123.969,124.1557,8087.0
2021-04-21 10:20:00,126.35,126.82,126.35,126.79,4633.0,124.1164,124.5781,124.1164,124.5486,4633.0
2021-04-21 10:25:00,126.9,127.21,126.83,127.21,13298.0,124.6567,124.9612,124.5879,124.9612,13298.0
2021-04-21 10:30:00,127.09,127.27,126.93,127.22,16061.0,124.8433,125.0201,124.6861,124.971,16061.0
2021-04-21 10:35:00,127.21,127.22,127.0,127.06,13844.0,124.9612,124.971,124.7549,124.8138,13844.0
2021-04-21 10:40:00,127.13,127.42,127.06,127.28,9200.0,124.8826,125.1675,124.8138,125.03,9200.0
2021-04-21 10:45:00,127.35,127.66,127.27,127.5,6246.0,125.0987,125.4032,125.0201,125.2461,6246.0
2021-04-21 10:50:00,127.48,127.55,127.1,127.43,7277.0,125.2264,125.2952,124.8531,125.1773,7277.0
2021-04-21 10:55:00,127.55,127.55,127.2,127.43,9648.0,125.2952,125.2952,124.9514,125.1773,9648.0
2021-04-21 11:00:00,127.44,127.74,127.39,127.55,5445.0,125.1871,125.4818,125.138,125.2952,5445.0
2021-04-21 11:05:00,127.58,127.82,127.46,127.82,11089.0,125.3247,125.5604,125.2068,125.5604,11089.0
2021-04-21 11:10:00,127.86,127.88,127.57,127.71,6139.0,125.5997,125.6193,125.3148,125.4524,6139.0
2021-04-21 11:15:00,127.79,127.97,127.75,127.96,6114.0,125.5309,125.7078,125.4916,125.6979,6114.0
2021-04-21 11:20:00,127.94,128.09,127.58,127.58,7925.0,125.6783,125.8256,125.3247,125.3247,7925.0
2021-04-21 11:25:00,127.62,127.65,127.21,127.4,6271.0,125.3639,125.3934,124.9612,125.1478,6271.0
2021-04-21 11:30:00,127.42,127.57,127.31,127.57,7614.0,125.1675,125.3148,125.0594,125.3148,7614.0
2021-04-21 11:35:00,127.45,127.45,127.21,127.39,4506.0,125.1969,125.1969,124.9612,125.138,4506.0
2021-04-21 11:40:00,127.35,127.61,127.34,127.61,5681.0,125.0987,125.3541,125.0889,125.3541,5681.0
2021-04-21 11:45:00,127.57,127.82,127.53,127.75,4400.0,125.3148,125.5604,125.2755,125.4916,4400.0
2021-04-21 11:50:00,127.78,127.86,127.57,127.86,5853.0,125.5211,125.5997,125.3148,125.5997,5853.0
2021-04-21 11:55:00,127.91,127.99,127.84,127.92,9117.0,125.6488,125.7274,125.5801,125.6586,9117.0
2021-04-21 12:00:00,127.95,128.09,127.81,127.92,7600.0,125.6881,125.8256,125.5506,125.6586,7600.0
2021-04-21 12:05:00,127.95,128.11,127.94,127.97,10162.0,125.6881,125.8453,125.6783,125.7078,10162.0
2021-04-21 12:10:00,127.95,127.96,127.52,127.52,9199.0,125.6881,125.6979,125.2657,125.2657,9199.0
2021-04-21 12:15:00,127.49,127.59,127.38,127.49,7389.0,125.2362,125.3345,125.1282,125.2362,7389.0
2021-04-21 12:20:00,127.51,127.77,127.5,127.77,7559.0,125.2559,125.5113,125.2461,125.5113,7559.0
2021-04-21 12:25:00,127.82,128.05,127.82,128.01,5993.0,125.5604,125.7863,125.5604,125.747,5993.0
2021-04-21 12:30:00,128.06,128.18,127.98,128.15,6312.0,125.7962,125.914,125.7176,125.8846,6312.0
2021-04-21 12:35:00,128.15,128.4,128.13,128.4,16155.0,125.8846,126.1302,125.8649,126.1302,16155.0
2021-04-21 12:40:00,128.4,128.4,128.27,128.3,3150.0,126.1302,126.1302,126.0025,126.0319,3150.0
2021-04-21 12:45:00,128.29,128.32,128.15,128.15,4429.0,126.0221,126.0516,125.8846,125.8846,4429.0
2021-04-21 12:50:00,128.15,128.34,128.14,128.14,5359.0,125.8846,126.0712,125.8748,125.8748,5359.0
2021-04-21 12:55:00,128.2,128.21,127.88,128.0,5358.0,125.9337,125.9435,125.6193,125.7372,5358.0
2021-04-21 13:00:00,127.88,128.02,127.88,127.98,2900.0,125.6193,125.7569,125.6193,125.7176,2900.0
2021-04-21 13:05:00,128.04,128.07,127.82,127.9,4729.0,125.7765,125.806,125.5604,125.639,4729.0
2021-04-21 13:10:00,127.9,127.96,127.78,127.81,5927.0,125.639,125.6979,125.5211,125.5506,5927.0
2021-04-21 13:15:00,127.76,127.93,127.64,127.91,5966.0,125.5015,125.6685,125.3836,125.6488,5966.0
2021-04-21 13:20:00,127.89,127.96,127.86,127.86,4296.0,125.6292,125.6979,125.5997,125.5997,4296.0
2021-04-21 13:25:00,127.85,127.88,127.67,127.71,12300.0,125.5899,125.6193,125.4131,125.4524,12300.0
2021-04-21 13:30:00,127.67,127.8,127.61,127.75,9461.0,125.4131,125.5408,125.3541,125.4916,9461.0
2021-04-21 13:35:00,127.7,127.77,127.59,127.65,5544.0,125.4425,125.5113,125.3345,125.3934,5544.0
2021-04-21 13:40:00,127.64,127.64,127.49,127.55,5407.0,125.3836,125.3836,125.2362,125.2952,5407.0
2021-04-21 13:45:00,127.47,127.65,127.47,127.64,3200.0,125.2166,125.3934,125.2166,125.3836,3200.0
2021-04-21 13:50:00,127.64,127.97,127.64,127.96,5968.0,125.3836,125.7078,125.3836,125.6979,5968.0
2021-04-21 13:55:00,128.03,128.32,128.03,128.32,8490.0,125.7667,126.0516,125.7667,126.0516,8490.0
2021-04-21 14:00:00,128.32,128.62,128.27,128.36,6746.0,126.0516,126.3463,126.0025,126.0909,6746.0
2021-04-21 14:05:00,128.34,128.43,128.27,128.31,5654.0,126.0712,126.1596,126.0025,126.0417,5654.0
2021-04-21 14:10:00,128.24,128.37,128.19,128.37,4561.0,125.973,126.1007,125.9239,126.1007,4561.0
2021-04-21 14:15:00,128.32,128.48,128.32,128.46,4613.0,126.0516,126.2087,126.0516,126.1891,4613.0
2021-04-21 14:20:00,128.46,128.51,128.24,128.24,7758.0,126.1891,126.2382,125.973,125.973,7758.0
2021-04-21 14:25:00,128.2,128.55,128.2,128.5,6640.0,125.9337,126.2775,125.9337,126.2284,6640.0
2021-04-21 14:30:00,128.51,128.68,128.49,128.68,9044.0,126.2382,126.4052,126.2186,126.4052,9044.0
2021-04-21 14:35:00,128.73,128.81,128.64,128.64,8461.0,126.4543,126.5329,126.3659,126.3659,8461.0
2021-04-21 14:40:00,128.56,128.76,128.47,128.47,6303.0,126.2873,126.4838,126.1989,126.1989,6303.0
2021-04-21 14:45:00,128.5,128.55,128.25,128.26,5960.0,126.2284,126.2775,125.9828,125.9926,5960.0
2021-04-21 14:50:00,128.28,128.32,128.1,128.3,8219.0,126.0123,126.0516,125.8355,126.0319,8219.0
2021-04-21 14:55:00,128.31,128.54,128.29,128.48,6719.0,126.0417,126.2677,126.0221,126.2087,6719.0
2021-04-21 15:00:00,128.41,128.56,128.37,128.37,8338.0,126.14,126.2873,126.1007,126.1007,8338.0
2021-04-21 15:05:00,128.36,128.49,128.34,128.46,5224.0,126.0909,126.2186,126.0712,126.1891,5224.0
2021-04-21 15:10:00,128.5,128.6,128.39,128.52,8220.0,126.2284,126.3266,126.1203,126.248,8220.0
2021-04-21 15:15:00,128.56,128.68,128.39,128.68,9631.0,126.2873,126.4052,126.1203,126.4052,9631.0
2021-04-21 15:20:00,128.68,128.87,128.67,128.87,15392.0,126.4052,126.5918,126.3954,126.5918,15392.0
2021-04-21 15:25:00,128.91,128.99,128.78,128.78,17100.0,126.6311,126.7097,126.5034,126.5034,17100.0
2021-04-21 15:30:00,128.79,129.26,128.78,129.22,14369.0,126.5133,126.975,126.5034,126.9357,14369.0
2021-04-21 15:35:00,129.24,129.29,129.04,129.05,17758.0,126.9553,127.0044,126.7588,126.7687,17758.0
2021-04-21 15:40:00,129.02,129.32,128.96,129.32,18155.0,126.7392,127.0339,126.6803,127.0339,18155.0
2021-04-21 15:45:00,129.34,129.68,129.3,129.68,29020.0,127.0535,127.3875,127.0142,127.3875,29020.0
2021-04-21 15:50:00,129.63,129.69,129.31,129.66,46497.0,127.3384,127.3974,127.0241,127.3679,46497.0
2021-04-21 15:55:00,129.6,130.07,129.43,129.89,113988.0,127.3089,127.7706,127.1419,127.5938,113988.0
2021-04-22 09:30:00,129.78,130.17,128.61,129.03,32701.0,127.4858,127.8689,126.3364,126.749,32701.0
2021-04-22 09:35:00,129.15,129.25,128.4,128.46,11704.0,126.8669,126.9651,126.1302,126.1891,11704.0
2021-04-22 09:40:00,128.39,128.39,127.27,127.32,8716.0,126.1203,126.1203,125.0201,125.0692,8716.0
2021-04-22 09:45:00,127.22,127.29,126.7,127.12,20643.0,124.971,125.0398,124.4602,124.8728,20643.0
2021-04-22 09:50:00,127.16,127.28,126.64,126.9,17231.0,124.9121,125.03,124.4013,124.6567,17231.0
2021-04-22 09:55:00,126.73,127.63,126.55,127.48,13445.0,124.4897,125.3738,124.3129,125.2264,13445.0
2021-04-22 10:00:00,127.47,127.75,127.3,127.66,30693.0,125.2166,125.4916,125.0496,125.4032,30693.0
2021-04-22 10:05:00,127.69,128.04,127.69,128.01,9884.0,125.4327,125.7765,125.4327,125.747,9884.0
2021-04-22 10:10:00,127.99,128.2,127.79,128.2,9286.0,125.7274,125.9337,125.5309,125.9337,9286.0
2021-04-22 10:15:00,128.12,128.14,127.61,127.77,5967.0,125.8551,125.8748,125.3541,125.5113,5967.0
2021-04-22 10:20:00,127.76,128.26,127.6,128.14,8945.0,125.5015,125.9926,125.3443,125.8748,8945.0
2021-04-22 10:25:00,128.19,128.59,128.14,128.14,4100.0,125.9239,126.3168,125.8748,125.8748,4100.0
2021-04-22 10:30:00,128.11,128.75,128.1,128.75,7612.0,125.8453,126.474,125.8355,126.474,7612.0
2021-04-22 10:35:00,128.75,128.86,128.39,128.73,5024.0,126.474,126.582,126.1203,126.4543,5024.0
2021-04-22 10:40:00,128.72,128.79,128.48,128.55,5561.0,126.4445,126.5133,126.2087,126.2775,5561.0
2021-04-22 10:45:00,128.49,128.51,128.29,128.4,4500.0,126.2186,126.2382,126.0221,126.1302,4500.0
2021-04-22 10:50:00,128.36,128.9,128.26,128.88,4355.0,126.0909,126.6213,125.9926,126.6017,4355.0
2021-04-22 10:55:00,128.84,128.9,128.6,128.76,2856.0,126.5624,126.6213,126.3266,126.4838,2856.0
2021-04-22 11:00:00,128.8,128.87,128.58,128.7,5100.0,126.5231,126.5918,126.307,126.4249,5100.0
2021-04-22 11:05:00,128.66,128.66,128.36,128.53,3588.0,126.3856,126.3856,126.0909,126.2579,3588.0
2021-04-22 11:10:00,128.53,128.54,128.33,128.39,3062.0,126.2579,126.2677,126.0614,126.1203,3062.0
2021-04-22 11:15:00,128.33,128.43,128.25,128.3,5700.0,126.0614,126.1596,125.9828,126.0319,5700.0
2021-04-22 11:20:00,128.4,128.76,128.4,128.62,7646.0,126.1302,126.4838,126.1302,126.3463,7646.0
2021-04-22 11:25:00,128.72,128.92,128.59,128.59,4839.0,126.4445,126.641,126.3168,126.3168,4839.0
2021-04-22 11:30:00,128.54,129.12,128.53,129.11,3998.0,126.2677,126.8374,126.2579,126.8276,3998.0
2021-04-22 11:35:00,129.11,129.11,128.85,128.87,7478.0,126.8276,126.8276,126.5722,126.5918,7478.0
2021-04-22 11:40:00,128.83,129.01,128.78,129.0,4682.0,126.5526,126.7294,126.5034,126.7195,4682.0
2021-04-22 11:45:00,128.99,129.03,128.52,128.73,2100.0,126.7097,126.749,126.248,126.4543,2100.0
2021-04-22 11:50:00,128.63,128.86,128.6,128.73,1838.0,126.3561,126.582,126.3266,126.4543,1838.0
2021-04-22 11:55:00,128.69,128.83,128.6,128.71,1559.0,126.415,126.5526,126.3266,126.4347,1559.0
2021-04-22 12:00:00,128.69,128.69,128.52,128.58,3019.0,126.415,126.415,126.248,126.307,3019.0
2021-04-22 12:05:00,128.6,128.73,128.5,128.61,1000.0,126.3266,126.4543,126.2284,126.3364,1000.0
2021-04-22 12:10:00,128.56,128.68,128.5,128.59,3824.0,126.2873,126.4052,126.2284,126.3168,3824.0
2021-04-22 12:15:00,128.58,128.73,128.55,128.73,2435.0,126.307,126.4543,126.2775,126.4543,2435.0
2021-04-22 12:20:00,128.79,128.95,128.76,128.9,3850.0,126.5133,126.6704,126.4838,126.6213,3850.0
2021-04-22 12:25:00,128.97,129.07,128.93,128.97,1653.0,126.6901,126.7883,126.6508,126.6901,1653.0
2021-04-22 12:30:00,129.05,129.09,128.99,129.05,1844.0,126.7687,126.808,126.7097,126.7687,1844.0
2021-04-22 12:35:00,129.08,129.21,129.06,129.21,1200.0,126.7981,126.9258,126.7785,126.9258,1200.0
2021-04-22 12:40:00,129.12,129.23,129.07,129.22,3083.0,126.8374,126.9455,126.7883,126.9357,3083.0
2021-04-22 12:45:00,129.25,129.25,129.09,129.09,2267.0,126.9651,126.9651,126.808,126.808,2267.0
2021-04-22 12:50:00,129.08,129.18,128.99,129.09,2400.0,126.7981,126.8964,126.7097,126.808,2400.0
2021-04-22 12:55:00,129.14,129.3,129.14,129.16,2793.0,126.8571,127.0142,126.8571,126.8767,2793.0
2021-04-22 13:00:00,129.14,129.21,129.08,129.17,2800.0,126.8571,126.9258,126.7981,126.8865,2800.0
2021-04-22 13:05:00,129.07,129.15,128.33,128.46,10085.0,126.7883,126.8669,126.0614,126.1891,10085.0
2021-04-22 13:10:00,128.53,128.57,127.81,128.12,13400.0,126.2579,126.2971,125.5506,125.8551,13400.0
2021-04-22 13:15:00,128.29,128.36,127.44,127.45,10138.0,126.0221,126.0909,125.1871,125.1969,10138.0
2021-04-22 13:20:00,127.45,128.29,127.44,128.26,10607.0,125.1969,126.0221,125.1871,125.9926,10607.0
2021-04-22 13:25:00,128.28,128.85,128.06,128.78,6200.0,126.0123,126.5722,125.7962,126.5034,6200.0
2021-04-22 13:30:00,128.72,128.72,128.12,128.29,3831.0,126.4445,126.4445,125.8551,126.0221,3831.0
2021-04-22 13:35:00,128.24,128.27,127.95,128.02,5850.0,125.973,126.0025,125.6881,125.7569,5850.0
2021-04-22 13:40:00,127.86,127.86,127.07,127.07,8300.0,125.5997,125.5997,124.8237,124.8237,8300.0
2021-04-22 13:45:00,127.07,127.44,126.64,126.64,8413.0,124.8237,125.1871,124.4013,124.4013,8413.0
2021-04-22 13:50:00,126.66,126.66,126.07,126.07,15955.0,124.4209,124.4209,123.8413,123.8413,15955.0
2021-04-22 13:55:00,126.15,126.22,125.77,125.94,12969.0,123.9199,123.9887,123.5466,123.7136,12969.0
2021-04-22 14:00:00,125.77,125.87,125.4,125.6,8100.0,123.5466,123.6449,123.1832,123.3797,8100.0
2021-04-22 14:05:00,125.63,126.48,125.53,126.44,11107.0,123.4091,124.2441,123.3109,124.2048,11107.0
2021-04-22 14:10:00,126.35,126.53,126.08,126.46,6255.0,124.1164,124.2932,123.8512,124.2245,6255.0
2021-04-22 14:15:00,126.42,126.68,126.31,126.38,4711.0,124.1852,124.4406,124.0771,124.1459,4711.0
2021-04-22 14:20:00,126.41,126.46,126.12,126.2,3997.0,124.1753,124.2245,123.8905,123.969,3997.0
2021-04-22 14:25:00,126.23,126.88,126.17,126.75,5729.0,123.9985,124.637,123.9396,124.5093,5729.0
2021-04-22 14:30:00,126.74,126.92,126.6,126.81,5590.0,124.4995,124.6763,124.362,124.5683,5590.0
2021-04-22 14:35:00,126.81,126.92,126.64,126.73,3962.0,124.5683,124.6763,124.4013,124.4897,3962.0
2021-04-22 14:40:00,126.78,127.12,126.75,127.12,4496.0,124.5388,124.8728,124.5093,124.8728,4496.0
2021-04-22 14:45:00,127.05,127.09,126.65,126.67,9729.0,124.804,124.8433,124.4111,124.4307,9729.0
2021-04-22 14:50:00,126.65,126.76,126.47,126.75,5900.0,124.4111,124.5191,124.2343,124.5093,5900.0
2021-04-22 14:55:00,126.68,127.37,126.68,127.0,28761.0,124.4406,125.1184,124.4406,124.7549,28761.0
2021-04-22 15:00:00,127.01,127.34,126.98,127.31,2900.0,124.7647,125.0889,124.7353,125.0594,2900.0
2021-04-22 15:05:00,127.19,127.42,126.39,126.4,24493.0,124.9415,125.1675,124.1557,124.1655,24493.0
2021-04-22 15:10:00,126.54,126.95,126.48,126.8,4581.0,124.303,124.7058,124.2441,124.5584,4581.0
2021-04-22 15:15:00,126.83,126.83,126.42,126.57,4750.0,124.5879,124.5879,124.1852,124.3325,4750.0
2021-04-22 15:20:00,126.53,126.56,126.32,126.41,6600.0,124.2932,124.3227,124.0869,124.1753,6600.0
2021-04-22 15:25:00,126.45,126.57,126.35,126.45,7440.0,124.2146,124.3325,124.1164,124.2146,7440.0
2021-04-22 15:30:00,126.45,126.86,126.4,126.71,8492.0,124.2146,124.6174,124.1655,124.47,8492.0
2021-04-22 15:35:00,126.67,126.86,126.52,126.64,6709.0,124.4307,124.6174,124.2834,124.4013,6709.0
2021-04-22 15:40:00,126.73,126.79,126.52,126.6,7672.0,124.4897,124.5486,124.2834,124.362,7672.0
2021-04-22 15:45:00,126.64,126.94,126.38,126.38,9505.0,124.4013,124.696,124.1459,124.1459,9505.0
2021-04-22 15:50:00,126.37,126.75,126.37,126.53,18844.0,124.136,124.5093,124.136,124.2932,18844.0
2021-04-22 15:55:00,126.5,126.6,126.18,126.25,53138.0,124.2637,124.362,123.9494,124.0182,53138.0
2021-04-23 09:30:00,128.84,129.35,128.15,128.66,24166.0,126.5624,127.0634,125.8846,126.3856,24166.0
2021-04-23 09:35:00,128.8,129.41,128.47,129.04,6179.0,126.5231,127.1223,126.1989,126.7588,6179.0
2021-04-23 09:40:00,129.24,129.55,129.01,129.49,6201.0,126.9553,127.2598,126.7294,127.2009,6201.0
2021-04-23 09:45:00,129.53,129.64,129.01,129.33,5368.0,127.2402,127.3482,126.7294,127.0437,5368.0
2021-04-23 09:50:00,129.57,129.7,128.95,129.41,8283.0,127.2795,127.4072,126.6704,127.1223,8283.0
2021-04-23 09:55:00,129.39,129.5,129.27,129.36,3590.0,127.1027,127.2107,126.9848,127.0732,3590.0
2021-04-23 10:00:00,129.34,129.49,129.3,129.41,11004.0,127.0535,127.2009,127.0142,127.1223,11004.0
2021-04-23 10:05:00,129.39,129.53,129.17,129.42,8165.0,127.1027,127.2402,126.8865,127.1321,8165.0
2021-04-23 10:10:00,129.46,129.67,129.36,129.67,12680.0,127.1714,127.3777,127.0732,127.3777,12680.0
2021-04-23 10:15:00,129.72,129.92,129.56,129.62,10049.0,127.4268,127.6233,127.2696,127.3286,10049.0
2021-04-23 10:20:00,129.61,129.65,129.28,129.42,7289.0,127.3188,127.3581,126.9946,127.1321,7289.0
2021-04-23 10:25:00,129.47,129.64,129.31,129.53,7642.0,127.1812,127.3482,127.0241,127.2402,7642.0
2021-04-23 10:30:00,129.56,129.81,129.37,129.79,7016.0,127.2696,127.5152,127.083,127.4956,7016.0
2021-04-23 10:35:00,129.68,129.8,129.64,129.66,2125.0,127.3875,127.5054,127.3482,127.3679,2125.0
2021-04-23 10:40:00,129.65,129.79,129.48,129.48,4395.0,127.3581,127.4956,127.1911,127.1911,4395.0
2021-04-23 10:45:00,129.3,129.57,129.14,129.57,5966.0,127.0142,127.2795,126.8571,127.2795,5966.0
2021-04-23 10:50:00,129.47,129.51,129.3,129.3,8763.0,127.1812,127.2205,127.0142,127.0142,8763.0
2021-04-23 10:55:00,129.28,129.62,129.27,129.62,26167.0,126.9946,127.3286,126.9848,127.3286,26167.0
2021-04-23 11:00:00,129.8,129.83,129.55,129.65,4256.0,127.5054,127.5349,127.2598,127.3581,4256.0
2021-04-23 11:05:00,129.64,129.72,129.56,129.56,3655.0,127.3482,127.4268,127.2696,127.2696,3655.0
2021-04-23 11:10:00,129.53,129.6,129.31,129.31,5829.0,127.2402,127.3089,127.0241,127.0241,5829.0
2021-04-23 11:15:00,129.42,129.75,129.4,129.75,7361.0,127.1321,127.4563,127.1125,127.4563,7361.0
2021-04-23 11:20:00,129.71,130.02,129.71,130.02,4305.0,127.417,127.7215,127.417,127.7215,4305.0
2021-04-23 11:25:00,130.02,130.16,129.92,130.16,10941.0,127.7215,127.859,127.6233,127.859,10941.0
2021-04-23 11:30:00,130.16,130.34,130.14,130.22,6249.0,127.859,128.0359,127.8394,127.918,6249.0
2021-04-23 11:35:00,130.28,130.38,130.17,130.26,5457.0,127.9769,128.0752,127.8689,127.9573,5457.0
2021-04-23 11:40:00,130.29,130.29,130.08,130.18,5123.0,127.9867,127.9867,127.7805,127.8787,5123.0
2021-04-23 11:45:00,130.17,130.35,130.17,130.32,5536.0,127.8689,128.0457,127.8689,128.0162,5536.0
2021-04-23 11:50:00,130.29,130.33,130.24,130.28,2836.0,127.9867,128.026,127.9376,127.9769,2836.0
2021-04-23 11:55:00,130.23,130.41,130.22,130.37,4806.0,127.9278,128.1046,127.918,128.0653,4806.0
2021-04-23 12:00:00,130.39,130.47,130.04,130.09,6282.0,128.085,128.1636,127.7412,127.7903,6282.0
2021-04-23 12:05:00,130.12,130.46,130.12,130.37,4409.0,127.8197,128.1537,127.8197,128.0653,4409.0
2021-04-23 12:10:00,130.37,130.42,130.28,130.36,3384.0,128.0653,128.1144,127.9769,128.0555,3384.0
2021-04-23 12:15:00,130.3,130.3,129.94,130.11,9158.0,127.9966,127.9966,127.6429,127.8099,9158.0
2021-04-23 12:20:00,130.15,130.25,130.13,130.19,4242.0,127.8492,127.9475,127.8296,127.8885,4242.0
2021-04-23 12:25:00,130.22,130.22,129.79,129.84,10484.0,127.918,127.918,127.4956,127.5447,10484.0
2021-04-23 12:30:00,129.9,130.3,129.9,130.3,4800.0,127.6036,127.9966,127.6036,127.9966,4800.0
2021-04-23 12:35:00,130.25,130.36,130.13,130.24,5319.0,127.9475,128.0555,127.8296,127.9376,5319.0
2021-04-23 12:40:00,130.2,130.47,130.2,130.44,3383.0,127.8983,128.1636,127.8983,128.1341,3383.0
2021-04-23 12:45:00,130.39,130.44,130.27,130.34,4339.0,128.085,128.1341,127.9671,128.0359,4339.0
2021-04-23 12:50:00,130.37,130.54,130.36,130.48,8943.0,128.0653,128.2323,128.0555,128.1734,8943.0
2021-04-23 12:55:00,130.41,130.53,130.37,130.46,7227.0,128.1046,128.2225,128.0653,128.1537,7227.0
2021-04-23 13:00:00,130.49,130.5,130.33,130.33,4735.0,128.1832,128.193,128.026,128.026,4735.0
2021-04-23 13:05:00,130.33,130.42,130.23,130.34,5853.0,128.026,128.1144,127.9278,128.0359,5853.0
2021-04-23 13:10:00,130.34,130.42,130.33,130.38,3750.0,128.0359,128.1144,128.026,128.0752,3750.0
2021-04-23 13:15:00,130.31,130.45,130.31,130.39,1927.0,128.0064,128.1439,128.0064,128.085,1927.0
2021-04-23 13:20:00,130.42,130.49,130.39,130.43,3338.0,128.1144,128.1832,128.085,128.1243,3338.0
2021-04-23 13:25:00,130.45,130.71,130.45,130.68,3031.0,128.1439,128.3993,128.1439,128.3698,3031.0
2021-04-23 13:30:00,130.71,130.73,130.63,130.69,2740.0,128.3993,128.419,128.3207,128.3797,2740.0
2021-04-23 13:35:00,130.74,131.09,130.74,131.05,8320.0,128.4288,128.7726,128.4288,128.7333,8320.0
2021-04-23 13:40:00,131.1,131.1,130.88,130.97,6563.0,128.7824,128.7824,128.5663,128.6547,6563.0
2021-04-23 13:45:00,131.05,131.16,130.91,130.94,3304.0,128.7333,128.8414,128.5958,128.6253,3304.0
2021-04-23 13:50:00,130.87,130.94,130.67,130.79,5903.0,128.5565,128.6253,128.36,128.4779,5903.0
2021-04-23 13:55:00,130.78,130.84,130.74,130.83,4288.0,128.4681,128.527,128.4288,128.5172,4288.0
2021-04-23 14:00:00,130.84,131.0,130.84,130.95,3771.0,128.527,128.6842,128.527,128.6351,3771.0
2021-04-23 14:05:00,130.9,130.91,130.76,130.76,4114.0,128.586,128.5958,128.4484,128.4484,4114.0
2021-04-23 14:10:00,130.79,130.83,130.78,130.79,2372.0,128.4779,128.5172,128.4681,128.4779,2372.0
2021-04-23 14:15:00,130.79,130.85,130.56,130.56,6491.0,128.4779,128.5368,128.252,128.252,6491.0
2021-04-23 14:20:00,130.6,130.97,130.6,130.94,4515.0,128.2913,128.6547,128.2913,128.6253,4515.0
2021-04-23 14:25:00,130.91,131.12,130.9,131.12,6247.0,128.5958,128.8021,128.586,128.8021,6247.0
2021-04-23 14:30:00,131.11,131.41,131.11,131.41,12663.0,128.7922,129.0869,128.7922,129.0869,12663.0
2021-04-23 14:35:00,131.4,131.49,131.31,131.4,11472.0,129.0771,129.1655,128.9887,129.0771,11472.0
2021-04-23 14:40:00,131.43,131.51,131.37,131.44,9667.0,129.1066,129.1852,129.0477,129.1164,9667.0
2021-04-23 14:45:00,131.43,131.48,131.3,131.41,15449.0,129.1066,129.1557,128.9789,129.0869,15449.0
2021-04-23 14:50:00,131.42,131.61,131.39,131.58,7288.0,129.0968,129.2834,129.0673,129.2539,7288.0
2021-04-23 14:55:00,131.61,131.72,131.46,131.49,9075.0,129.2834,129.3915,129.1361,129.1655,9075.0
2021-04-23 15:00:00,131.51,131.64,131.38,131.39,4995.0,129.1852,129.3129,129.0575,129.0673,4995.0
2021-04-23 15:05:00,131.43,131.48,131.36,131.44,6764.0,129.1066,129.1557,129.0378,129.1164,6764.0
2021-04-23 15:10:00,131.43,131.6,131.42,131.5,7516.0,129.1066,129.2736,129.0968,129.1754,7516.0
2021-04-23 15:15:00,131.54,131.72,131.5,131.55,9052.0,129.2146,129.3915,129.1754,129.2245,9052.0
2021-04-23 15:20:00,131.55,131.6,131.48,131.58,8719.0,129.2245,129.2736,129.1557,129.2539,8719.0
2021-04-23 15:25:00,131.59,131.69,131.46,131.47,7923.0,129.2638,129.362,129.1361,129.1459,7923.0
2021-04-23 15:30:00,131.49,131.79,131.49,131.73,12691.0,129.1655,129.4602,129.1655,129.4013,12691.0
2021-04-23 15:35:00,131.74,131.8,131.57,131.65,9623.0,129.4111,129.47,129.2441,129.3227,9623.0
2021-04-23 15:40:00,131.67,131.85,131.64,131.67,16326.0,129.3423,129.5192,129.3129,129.3423,16326.0
2021-04-23 15:45:00,131.68,131.68,131.5,131.68,16817.0,129.3522,129.3522,129.1754,129.3522,16817.0
2021-04-23 15:50:00,131.7,131.7,131.26,131.61,50311.0,129.3718,129.3718,128.9396,129.2834,50311.0
2021-04-23 15:55:00,131.63,131.63,131.27,131.54,63060.0,129.3031,129.3031,128.9494,129.2146,63060.0
2021-04-26 09:30:00,131.46,132.49,131.0,131.95,33594.0,129.1361,130.1479,128.6842,129.6174,33594.0
2021-04-26 09:35:00,132.23,132.44,131.63,132.06,11909.0,129.8924,130.0987,129.3031,129.7255,11909.0
2021-04-26 09:40:00,132.29,132.5,132.07,132.5,3741.0,129.9514,130.1577,129.7353,130.1577,3741.0
2021-04-26 09:45:00,132.49,132.99,132.49,132.64,6734.0,130.1479,130.639,130.1479,130.2952,6734.0
2021-04-26 09:50:00,132.5,132.5,131.69,131.86,4697.0,130.1577,130.1577,129.362,129.529,4697.0
2021-04-26 09:55:00,131.97,132.79,131.97,132.79,6630.0,129.637,130.4425,129.637,130.4425,6630.0
2021-04-26 10:00:00,132.87,133.17,132.69,133.01,9166.0,130.5211,130.8158,130.3443,130.6587,9166.0
2021-04-26 10:05:00,133.15,133.17,132.95,133.12,5189.0,130.7962,130.8158,130.5997,130.7667,5189.0
2021-04-26 10:10:00,133.01,133.16,132.71,132.81,6131.0,130.6587,130.806,130.364,130.4622,6131.0
2021-04-26 10:15:00,132.81,132.81,132.19,132.35,8353.0,130.4622,130.4622,129.8532,130.0103,8353.0
2021-04-26 10:20:00,132.4,132.62,132.23,132.61,5291.0,130.0594,130.2756,129.8924,130.2657,5291.0
2021-04-26 10:25:00,132.62,132.92,132.57,132.73,6158.0,130.2756,130.5703,130.2264,130.3836,6158.0
2021-04-26 10:30:00,132.78,132.78,132.28,132.52,7078.0,130.4327,130.4327,129.9416,130.1773,7078.0
2021-04-26 10:35:00,132.63,132.88,132.63,132.72,6740.0,130.2854,130.531,130.2854,130.3738,6740.0
2021-04-26 10:40:00,132.73,132.85,132.39,132.4,8949.0,130.3836,130.5015,130.0496,130.0594,8949.0
2021-04-26 10:45:00,132.45,132.49,132.14,132.21,9672.0,130.1086,130.1479,129.804,129.8728,9672.0
2021-04-26 10:50:00,132.17,132.32,132.12,132.31,7450.0,129.8335,129.9809,129.7844,129.971,7450.0
2021-04-26 10:55:00,132.36,132.41,132.22,132.22,4604.0,130.0202,130.0693,129.8826,129.8826,4604.0
2021-04-26 11:00:00,132.28,132.62,132.28,132.62,4900.0,129.9416,130.2756,129.9416,130.2756,4900.0
2021-04-26 11:05:00,132.68,132.68,132.49,132.52,4522.0,130.3345,130.3345,130.1479,130.1773,4522.0
2021-04-26 11:10:00,132.5,132.78,132.49,132.73,5937.0,130.1577,130.4327,130.1479,130.3836,5937.0
2021-04-26 11:15:00,132.75,132.86,132.58,132.74,5922.0,130.4033,130.5113,130.2363,130.3934,5922.0
2021-04-26 11:20:00,132.7,132.7,132.47,132.47,2450.0,130.3541,130.3541,130.1282,130.1282,2450.0
2021-04-26 11:25:00,132.45,132.5,132.25,132.28,6203.0,130.1086,130.1577,129.9121,129.9416,6203.0
2021-04-26 11:30:00,132.28,132.79,132.27,132.75,6637.0,129.9416,130.4425,129.9317,130.4033,6637.0
2021-04-26 11:35:00,132.7,132.71,132.32,132.44,6078.0,130.3541,130.364,129.9809,130.0987,6078.0
2021-04-26 11:40:00,132.44,132.5,132.37,132.37,4211.0,130.0987,130.1577,130.03,130.03,4211.0
2021-04-26 11:45:00,132.35,132.5,132.13,132.14,5008.0,130.0103,130.1577,129.7942,129.804,5008.0
2021-04-26 11:50:00,132.15,132.5,132.14,132.41,4500.0,129.8139,130.1577,129.804,130.0693,4500.0
2021-04-26 11:55:00,132.42,132.62,132.41,132.59,3912.0,130.0791,130.2756,130.0693,130.2461,3912.0
2021-04-26 12:00:00,132.57,132.57,132.44,132.47,2764.0,130.2264,130.2264,130.0987,130.1282,2764.0
2021-04-26 12:05:00,132.5,132.52,132.21,132.22,3505.0,130.1577,130.1773,129.8728,129.8826,3505.0
2021-04-26 12:10:00,132.26,132.4,132.21,132.32,2882.0,129.9219,130.0594,129.8728,129.9809,2882.0
2021-04-26 12:15:00,132.3,132.55,132.27,132.55,5127.0,129.9612,130.2068,129.9317,130.2068,5127.0
2021-04-26 12:20:00,132.57,132.63,132.47,132.62,3259.0,130.2264,130.2854,130.1282,130.2756,3259.0
2021-04-26 12:25:00,132.59,132.65,132.31,132.45,4423.0,130.2461,130.305,129.971,130.1086,4423.0
2021-04-26 12:30:00,132.45,132.58,132.37,132.58,4990.0,130.1086,130.2363,130.03,130.2363,4990.0
2021-04-26 12:35:00,132.63,132.78,132.61,132.78,5100.0,130.2854,130.4327,130.2657,130.4327,5100.0
2021-04-26 12:40:00,132.86,133.0,132.85,132.97,5978.0,130.5113,130.6488,130.5015,130.6194,5978.0
2021-04-26 12:45:00,132.93,133.02,132.92,132.97,5620.0,130.5801,130.6685,130.5703,130.6194,5620.0
2021-04-26 12:50:00,132.94,133.06,132.83,132.93,7242.0,130.5899,130.7078,130.4818,130.5801,7242.0
2021-04-26 12:55:00,132.93,133.21,132.93,133.19,2448.0,130.5801,130.8551,130.5801,130.8355,2448.0
2021-04-26 13:00:00,133.24,133.4,133.03,133.09,5833.0,130.8846,131.0418,130.6783,130.7372,5833.0
2021-04-26 13:05:00,133.16,133.39,133.15,133.39,3538.0,130.806,131.0319,130.7962,131.0319,3538.0
2021-04-26 13:10:00,133.33,133.48,133.22,133.22,5101.0,130.973,131.1204,130.8649,130.8649,5101.0
2021-04-26 13:15:00,133.3,133.33,133.17,133.22,1950.0,130.9435,130.973,130.8158,130.8649,1950.0
2021-04-26 13:20:00,133.11,133.18,133.01,133.01,2516.0,130.7569,130.8257,130.6587,130.6587,2516.0
2021-04-26 13:25:00,133.0,133.14,132.81,132.81,4767.0,130.6488,130.7864,130.4622,130.4622,4767.0
2021-04-26 13:30:00,132.87,133.03,132.76,132.99,5329.0,130.5211,130.6783,130.4131,130.639,5329.0
2021-04-26 13:35:00,132.97,133.09,132.96,132.99,5766.0,130.6194,130.7372,130.6095,130.639,5766.0
2021-04-26 13:40:00,133.0,133.13,132.98,133.12,4406.0,130.6488,130.7765,130.6292,130.7667,4406.0
2021-04-26 13:45:00,133.13,133.41,133.06,133.41,7903.0,130.7765,131.0516,130.7078,131.0516,7903.0
2021-04-26 13:50:00,133.43,133.44,133.35,133.39,3817.0,131.0712,131.0811,130.9926,131.0319,3817.0
2021-04-26 13:55:00,133.37,133.4,133.34,133.34,3900.0,131.0123,131.0418,130.9828,130.9828,3900.0
2021-04-26 14:00:00,133.36,133.47,133.36,133.39,7237.0,131.0025,131.1105,131.0025,131.0319,7237.0
2021-04-26 14:05:00,133.42,133.42,133.2,133.26,5454.0,131.0614,131.0614,130.8453,130.9042,5454.0
2021-04-26 14:10:00,133.34,133.46,133.34,133.39,3509.0,130.9828,131.1007,130.9828,131.0319,3509.0
2021-04-26 14:15:00,133.4,133.4,133.27,133.31,5849.0,131.0418,131.0418,130.9141,130.9534,5849.0
2021-04-26 14:20:00,133.28,133.55,133.26,133.53,6384.0,130.9239,131.1891,130.9042,131.1695,6384.0
2021-04-26 14:25:00,133.52,133.62,133.49,133.58,7281.0,131.1596,131.2579,131.1302,131.2186,7281.0
2021-04-26 14:30:00,133.58,133.61,133.54,133.6,4665.0,131.2186,131.2481,131.1793,131.2382,4665.0
2021-04-26 14:35:00,133.61,133.61,133.35,133.42,5438.0,131.2481,131.2481,130.9926,131.0614,5438.0
2021-04-26 14:40:00,133.42,133.6,133.41,133.57,6813.0,131.0614,131.2382,131.0516,131.2088,6813.0
2021-04-26 14:45:00,133.58,133.63,133.42,133.54,6185.0,131.2186,131.2677,131.0614,131.1793,6185.0
2021-04-26 14:50:00,133.55,133.55,133.44,133.44,6108.0,131.1891,131.1891,131.0811,131.0811,6108.0
2021-04-26 14:55:00,133.43,133.54,133.34,133.53,5885.0,131.0712,131.1793,130.9828,131.1695,5885.0
2021-04-26 15:00:00,133.49,133.52,133.2,133.23,4810.0,131.1302,131.1596,130.8453,130.8748,4810.0
2021-04-26 15:05:00,133.21,133.5,133.18,133.42,8195.0,130.8551,131.14,130.8257,131.0614,8195.0
2021-04-26 15:10:00,133.46,133.46,133.35,133.38,7396.0,131.1007,131.1007,130.9926,131.0221,7396.0
2021-04-26 15:15:00,133.42,133.64,133.34,133.63,9321.0,131.0614,131.2775,130.9828,131.2677,9321.0
2021-04-26 15:20:00,133.62,133.67,133.46,133.64,8269.0,131.2579,131.307,131.1007,131.2775,8269.0
2021-04-26 15:25:00,133.66,133.68,132.96,133.06,12335.0,131.2972,131.3168,130.6095,130.7078,12335.0
2021-04-26 15:30:00,133.11,133.29,133.03,133.17,13186.0,130.7569,130.9337,130.6783,130.8158,13186.0
2021-04-26 15:35:00,133.2,133.49,133.2,133.49,11747.0,130.8453,131.1302,130.8453,131.1302,11747.0
2021-04-26 15:40:00,133.5,133.66,133.34,133.44,20511.0,131.14,131.2972,130.9828,131.0811,20511.0
2021-04-26 15:45:00,133.43,133.54,133.15,133.2,24915.0,131.0712,131.1793,130.7962,130.8453,24915.0
2021-04-26 15:50:00,133.2,133.54,133.2,133.47,34522.0,130.8453,131.1793,130.8453,131.1105,34522.0
2021-04-26 15:55:00,133.52,133.57,133.4,133.43,44686.0,131.1596,131.2088,131.0418,131.0712,44686.0
2021-04-27 09:30:00,134.26,135.55,134.26,134.57,35153.0,131.8866,133.1538,131.8866,132.1911,35153.0
2021-04-27 09:35:00,134.43,134.43,133.7,133.73,16287.0,132.0536,132.0536,131.3365,131.3659,16287.0
2021-04-27 09:40:00,133.8,133.97,132.78,132.8,10891.0,131.4347,131.6017,130.4327,130.4524,10891.0
2021-04-27 09:45:00,132.75,132.85,132.2,132.8,8270.0,130.4033,130.5015,129.863,130.4524,8270.0
2021-04-27 09:50:00,132.69,132.92,132.18,132.6,12260.0,130.3443,130.5703,129.8433,130.2559,12260.0
2021-04-27 09:55:00,132.7,132.72,132.3,132.3,19067.0,130.3541,130.3738,129.9612,129.9612,19067.0
2021-04-27 10:00:00,132.28,132.31,131.71,132.09,8366.0,129.9416,129.971,129.3816,129.7549,8366.0
2021-04-27 10:05:00,132.1,132.22,131.64,131.83,16307.0,129.7647,129.8826,129.3129,129.4995,16307.0
2021-04-27 10:10:00,131.83,132.01,131.67,131.75,9072.0,129.4995,129.6763,129.3423,129.4209,9072.0
2021-04-27 10:15:00,131.83,131.89,131.42,131.43,9396.0,129.4995,129.5585,129.0968,129.1066,9396.0
2021-04-27 10:20:00,131.44,131.67,131.41,131.58,8089.0,129.1164,129.3423,129.0869,129.2539,8089.0
2021-04-27 10:25:00,131.54,131.89,131.23,131.85,8264.0,129.2146,129.5585,128.9101,129.5192,8264.0
2021-04-27 10:30:00,131.78,132.2,131.7,132.2,4665.0,129.4504,129.863,129.3718,129.863,4665.0
2021-04-27 10:35:00,132.4,132.57,131.6,131.79,13583.0,130.0594,130.2264,129.2736,129.4602,13583.0
2021-04-27 10:40:00,131.75,132.29,131.75,132.26,3640.0,129.4209,129.9514,129.4209,129.9219,3640.0
2021-04-27 10:45:00,132.26,132.45,132.12,132.28,5296.0,129.9219,130.1086,129.7844,129.9416,5296.0
2021-04-27 10:50:00,132.27,132.45,132.15,132.25,6196.0,129.9317,130.1086,129.8139,129.9121,6196.0
2021-04-27 10:55:00,132.28,132.45,132.27,132.32,5603.0,129.9416,130.1086,129.9317,129.9809,5603.0
2021-04-27 11:00:00,132.27,132.52,132.15,132.15,8759.0,129.9317,130.1773,129.8139,129.8139,8759.0
2021-04-27 11:05:00,132.17,132.25,131.96,131.97,5345.0,129.8335,129.9121,129.6272,129.637,5345.0
2021-04-27 11:10:00,132.01,132.16,131.81,132.12,17788.0,129.6763,129.8237,129.4799,129.7844,17788.0
2021-04-27 11:15:00,132.16,132.24,131.94,132.23,10243.0,129.8237,129.9023,129.6076,129.8924,10243.0
2021-04-27 11:20:00,132.22,132.32,132.11,132.27,6742.0,129.8826,129.9809,129.7746,129.9317,6742.0
2021-04-27 11:25:00,132.32,132.32,132.03,132.03,5010.0,129.9809,129.9809,129.696,129.696,5010.0
2021-04-27 11:30:00,132.16,132.27,132.0,132.12,4684.0,129.8237,129.9317,129.6665,129.7844,4684.0
2021-04-27 11:35:00,132.1,132.16,132.0,132.08,12336.0,129.7647,129.8237,129.6665,129.7451,12336.0
2021-04-27 11:40:00,132.08,132.08,131.85,131.91,10829.0,129.7451,129.7451,129.5192,129.5781,10829.0
2021-04-27 11:45:00,131.94,132.2,131.82,132.15,20559.0,129.6076,129.863,129.4897,129.8139,20559.0
2021-04-27 11:50:00,132.1,132.54,132.08,132.45,7742.0,129.7647,130.197,129.7451,130.1086,7742.0
2021-04-27 11:55:00,132.44,132.45,132.26,132.39,10006.0,130.0987,130.1086,129.9219,130.0496,10006.0
2021-04-27 12:00:00,132.41,132.45,132.2,132.33,10926.0,130.0693,130.1086,129.863,129.9907,10926.0
2021-04-27 12:05:00,132.27,132.76,132.27,132.44,8280.0,129.9317,130.4131,129.9317,130.0987,8280.0
2021-04-27 12:10:00,132.51,132.51,132.2,132.45,7746.0,130.1675,130.1675,129.863,130.1086,7746.0
2021-04-27 12:15:00,132.41,132.57,132.38,132.54,6536.0,130.0693,130.2264,130.0398,130.197,6536.0
2021-04-27 12:20:00,132.53,132.68,132.4,132.68,6860.0,130.1871,130.3345,130.0594,130.3345,6860.0
2021-04-27 12:25:00,132.66,132.75,132.55,132.59,5484.0,130.3148,130.4033,130.2068,130.2461,5484.0
2021-04-27 12:30:00,132.55,132.67,132.34,132.67,11671.0,130.2068,130.3247,130.0005,130.3247,11671.0
2021-04-27 12:35:00,132.65,132.69,132.5,132.58,6800.0,130.305,130.3443,130.1577,130.2363,6800.0
2021-04-27 12:40:00,132.59,132.59,132.31,132.36,4235.0,130.2461,130.2461,129.971,130.0202,4235.0
2021-04-27 12:45:00,132.45,132.45,132.12,132.21,9470.0,130.1086,130.1086,129.7844,129.8728,9470.0
2021-04-27 12:50:00,132.21,132.37,131.94,132.02,28718.0,129.8728,130.03,129.6076,129.6862,28718.0
2021-04-27 12:55:00,132.04,132.21,132.02,132.16,8313.0,129.7058,129.8728,129.6862,129.8237,8313.0
2021-04-27 13:00:00,132.16,132.4,132.07,132.4,8399.0,129.8237,130.0594,129.7353,130.0594,8399.0
2021-04-27 13:05:00,132.42,132.51,132.15,132.44,20050.0,130.0791,130.1675,129.8139,130.0987,20050.0
2021-04-27 13:10:00,132.44,132.46,132.23,132.32,14920.0,130.0987,130.1184,129.8924,129.9809,14920.0
2021-04-27 13:15:00,132.3,132.3,131.96,132.25,19304.0,129.9612,129.9612,129.6272,129.9121,19304.0
2021-04-27 13:20:00,132.25,132.45,132.25,132.4,24229.0,129.9121,130.1086,129.9121,130.0594,24229.0
2021-04-27 13:25:00,132.44,132.44,132.26,132.38,51606.0,130.0987,130.0987,129.9219,130.0398,51606.0
2021-04-27 13:30:00,132.35,132.47,132.35,132.45,9058.0,130.0103,130.1282,130.0103,130.1086,9058.0
2021-04-27 13:35:00,132.49,132.83,132.49,132.67,38901.0,130.1479,130.4818,130.1479,130.3247,38901.0
2021-04-27 13:40:00,132.67,132.67,132.35,132.54,13289.0,130.3247,130.3247,130.0103,130.197,13289.0
2021-04-27 13:45:00,132.5,132.55,132.3,132.47,7914.0,130.1577,130.2068,129.9612,130.1282,7914.0
2021-04-27 13:50:00,132.52,132.76,132.48,132.76,7911.0,130.1773,130.4131,130.138,130.4131,7911.0
2021-04-27 13:55:00,132.75,132.79,132.59,132.59,6587.0,130.4033,130.4425,130.2461,130.2461,6587.0
2021-04-27 14:00:00,132.58,132.58,132.36,132.36,10391.0,130.2363,130.2363,130.0202,130.0202,10391.0
2021-04-27 14:05:00,132.37,132.69,132.37,132.42,8481.0,130.03,130.3443,130.03,130.0791,8481.0
2021-04-27 14:10:00,132.42,132.61,132.24,132.58,12907.0,130.0791,130.2657,129.9023,130.2363,12907.0
2021-04-27 14:15:00,132.68,132.7,132.47,132.5,11457.0,130.3345,130.3541,130.1282,130.1577,11457.0
2021-04-27 14:20:00,132.42,132.7,132.26,132.65,10383.0,130.0791,130.3541,129.9219,130.305,10383.0
2021-04-27 14:25:00,132.7,132.7,132.46,132.46,18156.0,130.3541,130.3541,130.1184,130.1184,18156.0
2021-04-27 14:30:00,132.47,132.67,132.11,132.11,28389.0,130.1282,130.3247,129.7746,129.7746,28389.0
2021-04-27 14:35:00,132.13,132.16,131.84,131.84,16452.0,129.7942,129.8237,129.5093,129.5093,16452.0
2021-04-27 14:40:00,131.8,132.08,131.8,131.94,16275.0,129.47,129.7451,129.47,129.6076,16275.0
2021-04-27 14:45:00,131.95,131.95,131.72,131.82,29495.0,129.6174,129.6174,129.3915,129.4897,29495.0
2021-04-27 14:50:00,131.8,132.03,131.79,131.96,15386.0,129.47,129.696,129.4602,129.6272,15386.0
2021-04-27 14:55:00,131.92,132.02,131.91,131.93,7467.0,129.5879,129.6862,129.5781,129.5978,7467.0
2021-04-27 15:00:00,131.9,132.03,131.7,131.7,10648.0,129.5683,129.696,129.3718,129.3718,10648.0
2021-04-27 15:05:00,131.7,131.73,131.6,131.61,9941.0,129.3718,129.4013,129.2736,129.2834,9941.0
2021-04-27 15:10:00,131.6,131.78,131.59,131.72,48316.0,129.2736,129.4504,129.2638,129.3915,48316.0
2021-04-27 15:15:00,131.72,131.78,131.36,131.59,25497.0,129.3915,129.4504,129.0378,129.2638,25497.0
2021-04-27 15:20:00,131.59,131.69,131.55,131.63,25515.0,129.2638,129.362,129.2245,129.3031,25515.0
2021-04-27 15:25:00,131.63,131.71,131.54,131.69,16953.0,129.3031,129.3816,129.2146,129.362,16953.0
2021-04-27 15:30:00,131.64,131.64,131.4,131.4,8872.0,129.3129,129.3129,129.0771,129.0771,8872.0
2021-04-27 15:35:00,131.37,131.5,131.33,131.5,16458.0,129.0477,129.1754,129.0084,129.1754,16458.0
2021-04-27 15:40:00,131.59,131.64,131.51,131.58,11436.0,129.2638,129.3129,129.1852,129.2539,11436.0
2021-04-27 15:45:00,131.58,131.69,131.24,131.47,22756.0,129.2539,129.362,128.9199,129.1459,22756.0
2021-04-27 15:50:00,131.5,131.92,131.47,131.7,29039.0,129.1754,129.5879,129.1459,129.3718,29039.0
2021-04-27 15:55:00,131.74,131.78,131.07,131.13,76557.0,129.4111,129.4504,128.753,128.8119,76557.0
2021-04-28 09:30:00,138.89,139.28,135.17,136.32,178584.0,136.4347,136.8178,132.7805,133.9101,178584.0
2021-04-28 09:35:00,136.16,136.7,134.57,134.77,75747.0,133.753,134.2834,132.1911,132.3875,75747.0
2021-04-28 09:40:00,134.96,134.96,132.24,132.42,73143.0,132.5742,132.5742,129.9023,130.0791,73143.0
2021-04-28 09:45:00,132.42,132.52,131.32,131.84,68018.0,130.0791,130.1773,128.9985,129.5093,68018.0
2021-04-28 09:50:00,131.88,132.7,131.14,132.65,62138.0,129.5486,130.3541,128.8217,130.305,62138.0
2021-04-28 09:55:00,132.61,133.21,132.36,133.09,68550.0,130.2657,130.8551,130.0202,130.7372,68550.0
2021-04-28 10:00:00,133.09,133.4,132.56,132.9,32764.0,130.7372,131.0418,130.2166,130.5506,32764.0
2021-04-28 10:05:00,132.97,133.23,132.36,132.68,24544.0,130.6194,130.8748,130.0202,130.3345,24544.0
2021-04-28 10:10:00,132.69,132.73,131.48,131.87,57279.0,130.3443,130.3836,129.1557,129.5388,57279.0
2021-04-28 10:15:00,131.94,132.31,131.32,131.51,19656.0,129.6076,129.971,128.9985,129.1852,19656.0
2021-04-28 10:20:00,131.65,132.04,131.53,131.69,13548.0,129.3227,129.7058,129.2048,129.362,13548.0
2021-04-28 10:25:00,131.75,132.3,131.64,132.09,22591.0,129.4209,129.9612,129.3129,129.7549,22591.0
2021-04-28 10:30:00,132.07,132.62,131.96,132.35,52239.0,129.7353,130.2756,129.6272,130.0103,52239.0
2021-04-28 10:35:00,132.36,132.44,131.9,131.9,21825.0,130.0202,130.0987,129.5683,129.5683,21825.0
2021-04-28 10:40:00,131.89,132.72,131.77,132.68,18154.0,129.5585,130.3738,129.4406,130.3345,18154.0
2021-04-28 10:45:00,132.68,133.21,132.48,133.12,30404.0,130.3345,130.8551,130.138,130.7667,30404.0
2021-04-28 10:50:00,133.18,133.63,133.17,133.61,17155.0,130.8257,131.2677,130.8158,131.2481,17155.0
2021-04-28 10:55:00,133.56,133.79,133.14,133.66,23812.0,131.1989,131.4249,130.7864,131.2972,23812.0
2021-04-28 11:00:00,133.65,133.65,133.21,133.41,15177.0,131.2873,131.2873,130.8551,131.0516,15177.0
2021-04-28 11:05:00,133.4,133.44,132.99,133.15,20163.0,131.0418,131.0811,130.639,130.7962,20163.0
2021-04-28 11:10:00,133.06,133.45,132.9,133.34,11535.0,130.7078,131.0909,130.5506,130.9828,11535.0
2021-04-28 11:15:00,133.28,133.46,132.92,133.44,14242.0,130.9239,131.1007,130.5703,131.0811,14242.0
2021-04-28 11:20:00,133.4,133.65,133.32,133.52,9231.0,131.0418,131.2873,130.9632,131.1596,9231.0
2021-04-28 11:25:00,133.53,133.63,133.36,133.5,14361.0,131.1695,131.2677,131.0025,131.14,14361.0
2021-04-28 11:30:00,133.56,133.7,133.54,133.63,4591.0,131.1989,131.3365,131.1793,131.2677,4591.0
2021-04-28 11:35:00,133.63,133.96,133.59,133.82,13190.0,131.2677,131.5919,131.2284,131.4543,13190.0
2021-04-28 11:40:00,133.79,133.9,133.53,133.62,11421.0,131.4249,131.5329,131.1695,131.2579,11421.0
2021-04-28 11:45:00,133.66,133.94,133.59,133.83,23670.0,131.2972,131.5722,131.2284,131.4642,23670.0
2021-04-28 11:50:00,133.81,134.08,133.72,134.03,15913.0,131.4445,131.7097,131.3561,131.6606,15913.0
2021-04-28 11:55:00,134.07,134.57,134.04,134.57,19480.0,131.6999,132.1911,131.6705,132.1911,19480.0
2021-04-28 12:00:00,134.49,134.51,134.23,134.25,22951.0,132.1125,132.1321,131.8571,131.8767,22951.0
2021-04-28 12:05:00,134.25,134.28,133.89,134.28,21965.0,131.8767,131.9062,131.5231,131.9062,21965.0
2021-04-28 12:10:00,134.25,134.77,134.11,134.67,16452.0,131.8767,132.3875,131.7392,132.2893,16452.0
2021-04-28 12:15:00,134.67,134.75,134.29,134.5,13633.0,132.2893,132.3679,131.916,132.1223,13633.0
2021-04-28 12:20:00,134.47,134.5,134.1,134.22,11024.0,132.0928,132.1223,131.7294,131.8473,11024.0
2021-04-28 12:25:00,134.19,134.61,134.08,134.61,15266.0,131.8178,132.2304,131.7097,132.2304,15266.0
2021-04-28 12:30:00,134.61,134.9,134.51,134.77,11789.0,132.2304,132.5152,132.1321,132.3875,11789.0
2021-04-28 12:35:00,134.84,134.84,134.34,134.34,8650.0,132.4563,132.4563,131.9651,131.9651,8650.0
2021-04-28 12:40:00,134.22,134.31,133.36,133.37,8154.0,131.8473,131.9357,131.0025,131.0123,8154.0
2021-04-28 12:45:00,133.41,133.84,133.3,133.59,18846.0,131.0516,131.474,130.9435,131.2284,18846.0
2021-04-28 12:50:00,133.59,133.85,133.4,133.48,15219.0,131.2284,131.4838,131.0418,131.1204,15219.0
2021-04-28 12:55:00,133.5,133.62,132.97,133.07,23860.0,131.14,131.2579,130.6194,130.7176,23860.0
2021-04-28 13:00:00,133.17,133.32,132.96,133.1,9339.0,130.8158,130.9632,130.6095,130.7471,9339.0
2021-04-28 13:05:00,133.09,133.16,132.8,132.84,7862.0,130.7372,130.806,130.4524,130.4917,7862.0
2021-04-28 13:10:00,132.8,133.11,132.74,132.86,11620.0,130.4524,130.7569,130.3934,130.5113,11620.0
2021-04-28 13:15:00,132.84,133.25,132.83,132.97,8213.0,130.4917,130.8944,130.4818,130.6194,8213.0
2021-04-28 13:20:00,133.02,133.7,132.97,133.51,13102.0,130.6685,131.3365,130.6194,131.1498,13102.0
2021-04-28 13:25:00,133.47,134.0,133.44,133.87,15410.0,131.1105,131.6312,131.0811,131.5035,15410.0
2021-04-28 13:30:00,133.87,134.03,133.59,133.84,15069.0,131.5035,131.6606,131.2284,131.474,15069.0
2021-04-28 13:35:00,133.91,134.2,133.83,134.18,21801.0,131.5427,131.8276,131.4642,131.808,21801.0
2021-04-28 13:40:00,134.19,134.39,134.02,134.09,21658.0,131.8178,132.0143,131.6508,131.7196,21658.0
2021-04-28 13:45:00,134.08,134.15,133.81,133.97,23673.0,131.7097,131.7785,131.4445,131.6017,23673.0
2021-04-28 13:50:00,134.12,134.15,133.8,133.88,11041.0,131.749,131.7785,131.4347,131.5133,11041.0
2021-04-28 13:55:00,133.83,134.25,133.83,134.25,14230.0,131.4642,131.8767,131.4642,131.8767,14230.0
2021-04-28 14:00:00,134.18,134.25,133.68,133.95,20209.0,131.808,131.8767,131.3168,131.582,20209.0
2021-04-28 14:05:00,133.9,134.01,133.73,133.98,23275.0,131.5329,131.641,131.3659,131.6115,23275.0
2021-04-28 14:10:00,133.95,133.96,133.33,133.33,14276.0,131.582,131.5919,130.973,130.973,14276.0
2021-04-28 14:15:00,133.4,133.65,133.1,133.13,28951.0,131.0418,131.2873,130.7471,130.7765,28951.0
2021-04-28 14:20:00,133.11,133.31,133.03,133.06,17761.0,130.7569,130.9534,130.6783,130.7078,17761.0
2021-04-28 14:25:00,133.08,133.56,133.06,133.49,17767.0,130.7274,131.1989,130.7078,131.1302,17767.0
2021-04-28 14:30:00,133.52,133.67,133.33,133.6,14578.0,131.1596,131.307,130.973,131.2382,14578.0
2021-04-28 14:35:00,133.48,134.26,133.47,134.06,19813.0,131.1204,131.8866,131.1105,131.6901,19813.0
2021-04-28 14:40:00,134.14,134.28,133.98,134.06,10607.0,131.7687,131.9062,131.6115,131.6901,10607.0
2021-04-28 14:45:00,134.15,134.26,133.5,133.52,17448.0,131.7785,131.8866,131.14,131.1596,17448.0
2021-04-28 14:50:00,133.52,133.52,133.36,133.48,4423.0,131.1596,131.1596,131.0025,131.1204,4423.0
2021-04-28 14:55:00,133.48,133.73,133.28,133.7,15283.0,131.1204,131.3659,130.9239,131.3365,15283.0
2021-04-28 15:00:00,133.63,133.63,133.25,133.33,8709.0,131.2677,131.2677,130.8944,130.973,8709.0
2021-04-28 15:05:00,133.26,133.36,133.03,133.36,11231.0,130.9042,131.0025,130.6783,131.0025,11231.0
2021-04-28 15:10:00,133.23,133.36,132.84,133.22,5718.0,130.8748,131.0025,130.4917,130.8649,5718.0
2021-04-28 15:15:00,133.19,133.2,132.96,132.96,8833.0,130.8355,130.8453,130.6095,130.6095,8833.0
2021-04-28 15:20:00,132.9,133.11,132.83,132.9,9139.0,130.5506,130.7569,130.4818,130.5506,9139.0
2021-04-28 15:25:00,132.87,133.01,132.8,132.97,10373.0,130.5211,130.6587,130.4524,130.6194,10373.0
2021-04-28 15:30:00,132.96,133.06,132.78,133.06,11317.0,130.6095,130.7078,130.4327,130.7078,11317.0
2021-04-28 15:35:00,133.05,133.33,133.01,133.11,12636.0,130.698,130.973,130.6587,130.7569,12636.0
2021-04-28 15:40:00,133.17,133.32,133.09,133.17,16244.0,130.8158,130.9632,130.7372,130.8158,16244.0
2021-04-28 15:45:00,133.2,133.37,132.99,133.1,16539.0,130.8453,131.0123,130.639,130.7471,16539.0
2021-04-28 15:50:00,133.12,133.24,132.65,132.72,35804.0,130.7667,130.8846,130.305,130.3738,35804.0
2021-04-28 15:55:00,132.74,132.82,132.21,132.28,95748.0,130.3934,130.472,129.8728,129.9416,95748.0
2021-04-29 09:30:00,133.5,133.91,131.5,131.5,37091.0,131.14,131.5427,129.1754,129.1754,37091.0
2021-04-29 09:35:00,131.38,132.16,131.23,131.51,13477.0,129.0575,129.8237,128.9101,129.1852,13477.0
2021-04-29 09:40:00,131.57,131.57,130.52,131.15,20730.0,129.2441,129.2441,128.2127,128.8315,20730.0
2021-04-29 09:45:00,131.05,131.54,130.48,130.92,13186.0,128.7333,129.2146,128.1734,128.6056,13186.0
2021-04-29 09:50:00,130.73,131.23,130.55,130.72,12193.0,128.419,128.9101,128.2421,128.4091,12193.0
2021-04-29 09:55:00,130.73,130.73,130.1,130.39,46524.0,128.419,128.419,127.8001,128.085,46524.0
2021-04-29 10:00:00,130.39,130.39,129.75,130.2,27846.0,128.085,128.085,127.4563,127.8983,27846.0
2021-04-29 10:05:00,130.23,130.57,130.22,130.49,14608.0,127.9278,128.2618,127.918,128.1832,14608.0
2021-04-29 10:10:00,130.35,130.6,130.2,130.27,17796.0,128.0457,128.2913,127.8983,127.9671,17796.0
2021-04-29 10:15:00,130.3,130.5,129.93,129.93,41797.0,127.9966,128.193,127.6331,127.6331,41797.0
2021-04-29 10:20:00,129.9,130.16,129.76,130.16,13961.0,127.6036,127.859,127.4661,127.859,13961.0
2021-04-29 10:25:00,130.13,130.28,129.75,129.76,9730.0,127.8296,127.9769,127.4563,127.4661,9730.0
2021-04-29 10:30:00,129.89,129.89,129.35,129.36,10823.0,127.5938,127.5938,127.0634,127.0732,10823.0
2021-04-29 10:35:00,129.3,129.34,128.77,129.16,22572.0,127.0142,127.0535,126.4936,126.8767,22572.0
2021-04-29 10:40:00,129.11,129.48,129.11,129.42,5528.0,126.8276,127.1911,126.8276,127.1321,5528.0
2021-04-29 10:45:00,129.59,129.59,128.54,128.93,8659.0,127.2991,127.2991,126.2677,126.6508,8659.0
2021-04-29 10:50:00,128.97,129.53,128.94,129.44,13718.0,126.6901,127.2402,126.6606,127.1518,13718.0
2021-04-29 10:55:00,129.45,130.12,129.37,130.07,6657.0,127.1616,127.8197,127.083,127.7706,6657.0
2021-04-29 11:00:00,130.03,130.18,129.9,130.03,8839.0,127.7313,127.8787,127.6036,127.7313,8839.0
2021-04-29 11:05:00,130.04,130.13,129.93,130.11,4297.0,127.7412,127.8296,127.6331,127.8099,4297.0
2021-04-29 11:10:00,130.09,130.45,130.09,130.33,3148.0,127.7903,128.1439,127.7903,128.026,3148.0
2021-04-29 11:15:00,130.3,130.34,130.1,130.24,3743.0,127.9966,128.0359,127.8001,127.9376,3743.0
2021-04-29 11:20:00,130.23,130.3,130.07,130.3,2422.0,127.9278,127.9966,127.7706,127.9966,2422.0
2021-04-29 11:25:00,130.31,130.38,130.18,130.22,3431.0,128.0064,128.0752,127.8787,127.918,3431.0
2021-04-29 11:30:00,130.15,130.19,129.91,130.01,3007.0,127.8492,127.8885,127.6135,127.7117,3007.0
2021-04-29 11:35:00,129.99,130.19,129.99,130.09,4406.0,127.692,127.8885,127.692,127.7903,4406.0
2021-04-29 11:40:00,130.16,130.29,130.05,130.16,2079.0,127.859,127.9867,127.751,127.859,2079.0
2021-04-29 11:45:00,130.18,130.35,130.08,130.28,2150.0,127.8787,128.0457,127.7805,127.9769,2150.0
2021-04-29 11:50:00,130.09,130.34,130.07,130.34,4130.0,127.7903,128.0359,127.7706,128.0359,4130.0
2021-04-29 11:55:00,130.33,130.34,129.84,129.94,6519.0,128.026,128.0359,127.5447,127.6429,6519.0
2021-04-29 12:00:00,129.96,129.96,129.1,129.41,10891.0,127.6626,127.6626,126.8178,127.1223,10891.0
2021-04-29 12:05:00,129.34,129.37,128.93,129.02,13590.0,127.0535,127.083,126.6508,126.7392,13590.0
2021-04-29 12:10:00,129.19,129.38,129.05,129.38,4635.0,126.9062,127.0928,126.7687,127.0928,4635.0
2021-04-29 12:15:00,129.39,129.77,129.22,129.73,6556.0,127.1027,127.4759,126.9357,127.4366,6556.0
2021-04-29 12:20:00,129.75,129.88,129.62,129.73,6988.0,127.4563,127.584,127.3286,127.4366,6988.0
2021-04-29 12:25:00,129.74,129.87,129.53,129.83,7996.0,127.4465,127.5742,127.2402,127.5349,7996.0
2021-04-29 12:30:00,129.71,130.16,129.71,130.09,6838.0,127.417,127.859,127.417,127.7903,6838.0
2021-04-29 12:35:00,130.03,130.14,129.97,129.97,3234.0,127.7313,127.8394,127.6724,127.6724,3234.0
2021-04-29 12:40:00,130.0,130.0,129.83,129.87,4800.0,127.7019,127.7019,127.5349,127.5742,4800.0
2021-04-29 12:45:00,129.8,130.07,129.79,130.02,3078.0,127.5054,127.7706,127.4956,127.7215,3078.0
2021-04-29 12:50:00,130.2,130.28,130.09,130.28,1600.0,127.8983,127.9769,127.7903,127.9769,1600.0
2021-04-29 12:55:00,130.21,130.37,130.2,130.28,2720.0,127.9082,128.0653,127.8983,127.9769,2720.0
2021-04-29 13:00:00,130.25,130.29,129.83,129.98,3387.0,127.9475,127.9867,127.5349,127.6822,3387.0
2021-04-29 13:05:00,129.97,130.27,129.97,130.13,2400.0,127.6724,127.9671,127.6724,127.8296,2400.0
2021-04-29 13:10:00,130.19,130.45,130.18,130.31,1100.0,127.8885,128.1439,127.8787,128.0064,1100.0
2021-04-29 13:15:00,130.26,130.54,130.26,130.53,2388.0,127.9573,128.2323,127.9573,128.2225,2388.0
2021-04-29 13:20:00,130.47,130.54,130.29,130.39,2919.0,128.1636,128.2323,127.9867,128.085,2919.0
2021-04-29 13:25:00,130.4,130.61,130.36,130.61,2386.0,128.0948,128.3011,128.0555,128.3011,2386.0
2021-04-29 13:30:00,130.65,130.71,130.55,130.58,5269.0,128.3404,128.3993,128.2421,128.2716,5269.0
2021-04-29 13:35:00,130.66,130.7,130.3,130.3,3047.0,128.3502,128.3895,127.9966,127.9966,3047.0
2021-04-29 13:40:00,130.31,130.45,130.25,130.44,4810.0,128.0064,128.1439,127.9475,128.1341,4810.0
2021-04-29 13:45:00,130.44,130.6,130.44,130.46,2147.0,128.1341,128.2913,128.1341,128.1537,2147.0
2021-04-29 13:50:00,130.46,130.58,130.39,130.43,3359.0,128.1537,128.2716,128.085,128.1243,3359.0
2021-04-29 13:55:00,130.47,130.68,130.46,130.62,3314.0,128.1636,128.3698,128.1537,128.3109,3314.0
2021-04-29 14:00:00,130.66,130.77,130.63,130.71,2076.0,128.3502,128.4583,128.3207,128.3993,2076.0
2021-04-29 14:05:00,130.79,130.91,130.79,130.8,1712.0,128.4779,128.5958,128.4779,128.4877,1712.0
2021-04-29 14:10:00,130.8,130.91,130.76,130.9,1839.0,128.4877,128.5958,128.4484,128.586,1839.0
2021-04-29 14:15:00,130.87,131.0,130.77,131.0,7710.0,128.5565,128.6842,128.4583,128.6842,7710.0
2021-04-29 14:20:00,131.1,131.13,130.97,131.05,3523.0,128.7824,128.8119,128.6547,128.7333,3523.0
2021-04-29 14:25:00,131.03,131.08,130.88,130.93,3050.0,128.7137,128.7628,128.5663,128.6154,3050.0
2021-04-29 14:30:00,130.94,131.09,130.92,131.02,2616.0,128.6253,128.7726,128.6056,128.7038,2616.0
2021-04-29 14:35:00,131.02,131.17,130.98,131.04,4358.0,128.7038,128.8512,128.6645,128.7235,4358.0
2021-04-29 14:40:00,131.02,131.25,131.01,131.25,3127.0,128.7038,128.9298,128.694,128.9298,3127.0
2021-04-29 14:45:00,131.28,131.39,131.15,131.27,5500.0,128.9592,129.0673,128.8315,128.9494,5500.0
2021-04-29 14:50:00,131.25,131.29,131.02,131.27,11328.0,128.9298,128.9691,128.7038,128.9494,11328.0
2021-04-29 14:55:00,131.27,131.41,131.25,131.41,2655.0,128.9494,129.0869,128.9298,129.0869,2655.0
2021-04-29 15:00:00,131.42,131.5,131.34,131.35,4410.0,129.0968,129.1754,129.0182,129.028,4410.0
2021-04-29 15:05:00,131.35,131.35,131.04,131.11,5932.0,129.028,129.028,128.7235,128.7922,5932.0
2021-04-29 15:10:00,131.14,131.14,130.92,131.03,4705.0,128.8217,128.8217,128.6056,128.7137,4705.0
2021-04-29 15:15:00,131.03,131.03,130.62,130.7,6200.0,128.7137,128.7137,128.3109,128.3895,6200.0
2021-04-29 15:20:00,130.74,130.85,130.33,130.38,7525.0,128.4288,128.5368,128.026,128.0752,7525.0
2021-04-29 15:25:00,130.39,130.54,130.3,130.31,5891.0,128.085,128.2323,127.9966,128.0064,5891.0
2021-04-29 15:30:00,130.36,130.4,130.17,130.38,9492.0,128.0555,128.0948,127.8689,128.0752,9492.0
2021-04-29 15:35:00,130.39,130.41,130.16,130.38,5955.0,128.085,128.1046,127.859,128.0752,5955.0
2021-04-29 15:40:00,130.39,130.6,130.38,130.55,10375.0,128.085,128.2913,128.0752,128.2421,10375.0
2021-04-29 15:45:00,130.59,130.67,130.47,130.55,13724.0,128.2814,128.36,128.1636,128.2421,13724.0
2021-04-29 15:50:00,130.56,130.67,130.43,130.63,20546.0,128.252,128.36,128.1243,128.3207,20546.0
2021-04-29 15:55:00,130.63,130.87,130.5,130.68,62993.0,128.3207,128.5565,128.193,128.3698,62993.0
2021-04-30 09:30:00,128.66,128.66,127.67,127.8,49690.0,126.3856,126.3856,125.4131,125.5408,49690.0
2021-04-30 09:35:00,127.82,128.22,127.5,127.62,14743.0,125.5604,125.9533,125.2461,125.3639,14743.0
2021-04-30 09:40:00,127.58,127.78,126.96,127.57,14909.0,125.3247,125.5211,124.7156,125.3148,14909.0
2021-04-30 09:45:00,127.62,127.64,127.14,127.5,15451.0,125.3639,125.3836,124.8924,125.2461,15451.0
2021-04-30 09:50:00,127.5,127.74,127.21,127.5,12390.0,125.2461,125.4818,124.9612,125.2461,12390.0
2021-04-30 09:55:00,127.44,127.76,127.26,127.73,16992.0,125.1871,125.5015,125.0103,125.472,16992.0
2021-04-30 10:00:00,127.64,127.8,127.34,127.4,12820.0,125.3836,125.5408,125.0889,125.1478,12820.0
2021-04-30 10:05:00,127.37,127.49,126.93,127.49,27653.0,125.1184,125.2362,124.6861,125.2362,27653.0
2021-04-30 10:10:00,127.54,127.91,127.5,127.5,15297.0,125.2854,125.6488,125.2461,125.2461,15297.0
2021-04-30 10:15:00,127.52,127.64,127.35,127.53,11972.0,125.2657,125.3836,125.0987,125.2755,11972.0
2021-04-30 10:20:00,127.61,128.04,127.51,127.93,9649.0,125.3541,125.7765,125.2559,125.6685,9649.0
2021-04-30 10:25:00,127.95,128.0,127.59,127.93,8653.0,125.6881,125.7372,125.3345,125.6685,8653.0
2021-04-30 10:30:00,127.95,128.05,127.92,127.92,13808.0,125.6881,125.7863,125.6586,125.6586,13808.0
2021-04-30 10:35:00,127.93,127.93,127.28,127.32,7792.0,125.6685,125.6685,125.03,125.0692,7792.0
2021-04-30 10:40:00,127.27,127.54,127.13,127.49,8652.0,125.0201,125.2854,124.8826,125.2362,8652.0
2021-04-30 10:45:00,127.51,127.57,127.18,127.3,7714.0,125.2559,125.3148,124.9317,125.0496,7714.0
2021-04-30 10:50:00,127.31,127.32,126.73,126.73,8607.0,125.0594,125.0692,124.4897,124.4897,8607.0
2021-04-30 10:55:00,126.74,126.81,126.55,126.61,10896.0,124.4995,124.5683,124.3129,124.3718,10896.0
2021-04-30 11:00:00,126.66,126.66,126.26,126.37,9366.0,124.4209,124.4209,124.028,124.136,9366.0
2021-04-30 11:05:00,126.29,126.7,126.28,126.52,10498.0,124.0575,124.4602,124.0476,124.2834,10498.0
2021-04-30 11:10:00,126.5,126.93,126.45,126.68,9761.0,124.2637,124.6861,124.2146,124.4406,9761.0
2021-04-30 11:15:00,126.58,126.79,126.39,126.61,11034.0,124.3423,124.5486,124.1557,124.3718,11034.0
2021-04-30 11:20:00,126.55,126.76,126.48,126.54,7371.0,124.3129,124.5191,124.2441,124.303,7371.0
2021-04-30 11:25:00,126.62,126.64,126.46,126.6,6582.0,124.3816,124.4013,124.2245,124.362,6582.0
2021-04-30 11:30:00,126.56,127.01,126.42,127.01,4830.0,124.3227,124.7647,124.1852,124.7647,4830.0
2021-04-30 11:35:00,127.03,127.11,126.95,126.99,5717.0,124.7844,124.863,124.7058,124.7451,5717.0
2021-04-30 11:40:00,126.97,126.98,126.78,126.78,5245.0,124.7254,124.7353,124.5388,124.5388,5245.0
2021-04-30 11:45:00,126.8,126.85,126.71,126.85,2500.0,124.5584,124.6076,124.47,124.6076,2500.0
2021-04-30 11:50:00,126.84,126.9,126.64,126.9,4457.0,124.5977,124.6567,124.4013,124.6567,4457.0
2021-04-30 11:55:00,126.99,127.06,126.84,126.91,3790.0,124.7451,124.8138,124.5977,124.6665,3790.0
2021-04-30 12:00:00,126.93,126.95,126.7,126.7,2149.0,124.6861,124.7058,124.4602,124.4602,2149.0
2021-04-30 12:05:00,126.71,126.92,126.69,126.81,6887.0,124.47,124.6763,124.4504,124.5683,6887.0
2021-04-30 12:10:00,126.84,126.86,126.5,126.52,6035.0,124.5977,124.6174,124.2637,124.2834,6035.0
2021-04-30 12:15:00,126.53,126.54,126.37,126.5,6132.0,124.2932,124.303,124.136,124.2637,6132.0
2021-04-30 12:20:00,126.44,126.5,126.2,126.21,3349.0,124.2048,124.2637,123.969,123.9789,3349.0
2021-04-30 12:25:00,126.18,126.4,126.18,126.4,3645.0,123.9494,124.1655,123.9494,124.1655,3645.0
2021-04-30 12:30:00,126.38,126.54,126.27,126.33,7207.0,124.1459,124.303,124.0378,124.0967,7207.0
2021-04-30 12:35:00,126.41,126.42,126.13,126.31,8980.0,124.1753,124.1852,123.9003,124.0771,8980.0
2021-04-30 12:40:00,126.32,126.5,126.26,126.44,11343.0,124.0869,124.2637,124.028,124.2048,11343.0
2021-04-30 12:45:00,126.47,126.76,126.46,126.76,8552.0,124.2343,124.5191,124.2245,124.5191,8552.0
2021-04-30 12:50:00,126.76,126.77,126.5,126.53,9797.0,124.5191,124.529,124.2637,124.2932,9797.0
2021-04-30 12:55:00,126.56,126.78,126.5,126.66,8191.0,124.3227,124.5388,124.2637,124.4209,8191.0
2021-04-30 13:00:00,126.65,126.65,126.45,126.61,7190.0,124.4111,124.4111,124.2146,124.3718,7190.0
2021-04-30 13:05:00,126.55,126.57,126.46,126.51,3858.0,124.3129,124.3325,124.2245,124.2736,3858.0
2021-04-30 13:10:00,126.43,126.46,126.23,126.45,2000.0,124.195,124.2245,123.9985,124.2146,2000.0
2021-04-30 13:15:00,126.5,126.5,126.18,126.18,3367.0,124.2637,124.2637,123.9494,123.9494,3367.0
2021-04-30 13:20:00,126.16,126.22,125.91,125.97,5240.0,123.9298,123.9887,123.6842,123.7431,5240.0
2021-04-30 13:25:00,125.96,126.05,125.81,125.88,6831.0,123.7333,123.8217,123.5859,123.6547,6831.0
2021-04-30 13:30:00,125.89,126.05,125.72,126.0,5580.0,123.6645,123.8217,123.4975,123.7726,5580.0
2021-04-30 13:35:00,126.04,126.26,126.04,126.15,23676.0,123.8119,124.028,123.8119,123.9199,23676.0
2021-04-30 13:40:00,126.13,126.37,126.09,126.25,7105.0,123.9003,124.136,123.861,124.0182,7105.0
2021-04-30 13:45:00,126.25,126.25,125.87,125.99,14125.0,124.0182,124.0182,123.6449,123.7628,14125.0
2021-04-30 13:50:00,125.98,126.18,125.82,126.18,46589.0,123.7529,123.9494,123.5958,123.9494,46589.0
2021-04-30 13:55:00,126.11,126.19,125.23,125.32,17235.0,123.8806,123.9592,123.0162,123.1046,17235.0
2021-04-30 14:00:00,125.34,125.41,125.0,125.1,13454.0,123.1242,123.193,122.7903,122.8885,13454.0
2021-04-30 14:05:00,125.15,125.58,125.15,125.54,5389.0,122.9376,123.36,122.9376,123.3207,5389.0
2021-04-30 14:10:00,125.55,125.8,125.55,125.68,5502.0,123.3305,123.5761,123.3305,123.4582,5502.0
2021-04-30 14:15:00,125.61,125.61,125.37,125.5,7381.0,123.3895,123.3895,123.1537,123.2814,7381.0
2021-04-30 14:20:00,125.5,125.57,125.33,125.37,5242.0,123.2814,123.3502,123.1144,123.1537,5242.0
2021-04-30 14:25:00,125.34,125.47,125.2,125.4,6056.0,123.1242,123.252,122.9867,123.1832,6056.0
2021-04-30 14:30:00,125.35,125.44,125.26,125.44,7373.0,123.1341,123.2225,123.0457,123.2225,7373.0
2021-04-30 14:35:00,125.39,125.39,125.06,125.25,6721.0,123.1734,123.1734,122.8492,123.0358,6721.0
2021-04-30 14:40:00,125.16,125.45,125.16,125.4,10466.0,122.9474,123.2323,122.9474,123.1832,10466.0
2021-04-30 14:45:00,125.36,125.36,125.18,125.25,4669.0,123.1439,123.1439,122.9671,123.0358,4669.0
2021-04-30 14:50:00,125.24,125.25,124.95,125.0,14903.0,123.026,123.0358,122.7411,122.7903,14903.0
2021-04-30 14:55:00,125.0,125.32,125.0,125.15,5595.0,122.7903,123.1046,122.7903,122.9376,5595.0
2021-04-30 15:00:00,125.29,125.43,125.25,125.32,4731.0,123.0751,123.2127,123.0358,123.1046,4731.0
2021-04-30 15:05:00,125.37,125.38,125.11,125.13,5500.0,123.1537,123.1635,122.8983,122.918,5500.0
2021-04-30 15:10:00,125.12,125.25,125.01,125.01,6230.0,122.9081,123.0358,122.8001,122.8001,6230.0
2021-04-30 15:15:00,124.98,125.02,124.8,124.82,6169.0,122.7706,122.8099,122.5938,122.6134,6169.0
2021-04-30 15:20:00,124.83,125.3,124.76,125.19,12472.0,122.6233,123.085,122.5545,122.9769,12472.0
2021-04-30 15:25:00,125.22,125.43,125.18,125.35,6688.0,123.0064,123.2127,122.9671,123.1341,6688.0
2021-04-30 15:30:00,125.36,125.36,125.06,125.06,8678.0,123.1439,123.1439,122.8492,122.8492,8678.0
2021-04-30 15:35:00,125.06,125.06,124.88,124.98,18238.0,122.8492,122.8492,122.6724,122.7706,18238.0
2021-04-30 15:40:00,124.94,124.95,124.72,124.75,18307.0,122.7313,122.7411,122.5152,122.5447,18307.0
2021-04-30 15:45:00,124.73,124.9,124.43,124.75,22008.0,122.525,122.692,122.2303,122.5447,22008.0
2021-04-30 15:50:00,124.61,124.82,124.56,124.77,46464.0,122.4072,122.6134,122.358,122.5643,46464.0
2021-04-30 15:55:00,124.79,125.17,124.79,125.14,70876.0,122.584,122.9573,122.584,122.9278,70876.0
2021-05-03 09:30:00,126.32,127.41,126.1,127.0,35981.0,124.0869,125.1577,123.8708,124.7549,35981.0
2021-05-03 09:35:00,126.98,127.27,126.67,127.12,7110.0,124.7353,125.0201,124.4307,124.8728,7110.0
2021-05-03 09:40:00,127.0,127.42,126.99,127.16,10321.0,124.7549,125.1675,124.7451,124.9121,10321.0
2021-05-03 09:45:00,127.15,127.16,125.96,126.27,8514.0,124.9023,124.9121,123.7333,124.0378,8514.0
2021-05-03 09:50:00,126.22,126.98,126.22,126.91,3500.0,123.9887,124.7353,123.9887,124.6665,3500.0
2021-05-03 09:55:00,126.76,126.83,126.33,126.41,8832.0,124.5191,124.5879,124.0967,124.1753,8832.0
2021-05-03 10:00:00,126.43,126.69,126.1,126.5,7923.0,124.195,124.4504,123.8708,124.2637,7923.0
2021-05-03 10:05:00,126.56,126.85,126.56,126.68,3718.0,124.3227,124.6076,124.3227,124.4406,3718.0
2021-05-03 10:10:00,126.73,126.74,126.41,126.68,4522.0,124.4897,124.4995,124.1753,124.4406,4522.0
2021-05-03 10:15:00,126.58,126.71,126.33,126.35,3916.0,124.3423,124.47,124.0967,124.1164,3916.0
2021-05-03 10:20:00,126.5,126.57,125.69,125.69,5463.0,124.2637,124.3325,123.4681,123.4681,5463.0
2021-05-03 10:25:00,125.61,125.88,125.54,125.81,10551.0,123.3895,123.6547,123.3207,123.5859,10551.0
2021-05-03 10:30:00,125.84,126.1,125.73,125.93,4811.0,123.6154,123.8708,123.5074,123.7038,4811.0
2021-05-03 10:35:00,126.08,126.15,125.55,125.56,4375.0,123.8512,123.9199,123.3305,123.3404,4375.0
2021-05-03 10:40:00,125.59,125.96,125.57,125.89,8331.0,123.3698,123.7333,123.3502,123.6645,8331.0
2021-05-03 10:45:00,125.84,126.09,125.7,125.7,4561.0,123.6154,123.861,123.4779,123.4779,4561.0
2021-05-03 10:50:00,125.77,125.92,125.34,125.51,4397.0,123.5466,123.694,123.1242,123.2912,4397.0
2021-05-03 10:55:00,125.6,125.75,125.44,125.5,6998.0,123.3797,123.527,123.2225,123.2814,6998.0
2021-05-03 11:00:00,125.47,125.53,125.25,125.32,3938.0,123.252,123.3109,123.0358,123.1046,3938.0
2021-05-03 11:05:00,125.33,125.5,125.31,125.46,4342.0,123.1144,123.2814,123.0948,123.2421,4342.0
2021-05-03 11:10:00,125.43,125.5,125.0,125.02,5946.0,123.2127,123.2814,122.7903,122.8099,5946.0
2021-05-03 11:15:00,125.02,125.23,124.82,124.89,5949.0,122.8099,123.0162,122.6134,122.6822,5949.0
2021-05-03 11:20:00,124.87,124.99,124.74,124.91,4529.0,122.6626,122.7804,122.5349,122.7019,4529.0
2021-05-03 11:25:00,124.87,124.87,124.1,124.13,11077.0,122.6626,122.6626,121.9062,121.9356,11077.0
2021-05-03 11:30:00,124.14,124.4,124.11,124.29,5860.0,121.9455,122.2009,121.916,122.0928,5860.0
2021-05-03 11:35:00,124.32,124.63,124.28,124.45,6257.0,122.1223,122.4268,122.083,122.25,6257.0
2021-05-03 11:40:00,124.47,124.61,124.42,124.61,3576.0,122.2696,122.4072,122.2205,122.4072,3576.0
2021-05-03 11:45:00,124.69,124.74,124.46,124.51,5453.0,122.4857,122.5349,122.2598,122.3089,5453.0
2021-05-03 11:50:00,124.52,124.53,124.2,124.2,5457.0,122.3187,122.3286,122.0044,122.0044,5457.0
2021-05-03 11:55:00,124.19,124.55,124.18,124.45,2604.0,121.9946,122.3482,121.9848,122.25,2604.0
2021-05-03 12:00:00,124.52,124.52,124.26,124.29,5659.0,122.3187,122.3187,122.0633,122.0928,5659.0
2021-05-03 12:05:00,124.3,124.41,124.12,124.2,5207.0,122.1026,122.2107,121.9258,122.0044,5207.0
2021-05-03 12:10:00,124.2,124.27,124.07,124.14,3153.0,122.0044,122.0732,121.8767,121.9455,3153.0
2021-05-03 12:15:00,124.0,124.25,123.92,124.16,6366.0,121.8079,122.0535,121.7294,121.9651,6366.0
2021-05-03 12:20:00,124.11,124.26,124.03,124.22,7636.0,121.916,122.0633,121.8374,122.024,7636.0
2021-05-03 12:25:00,124.18,124.18,124.0,124.1,2150.0,121.9848,121.9848,121.8079,121.9062,2150.0
2021-05-03 12:30:00,124.06,124.16,123.79,123.93,5238.0,121.8669,121.9651,121.6017,121.7392,5238.0
2021-05-03 12:35:00,123.97,123.97,123.8,123.95,4863.0,121.7785,121.7785,121.6115,121.7588,4863.0
2021-05-03 12:40:00,124.0,124.0,123.76,123.77,4879.0,121.8079,121.8079,121.5722,121.582,4879.0
2021-05-03 12:45:00,123.82,123.94,123.81,123.94,4621.0,121.6311,121.749,121.6213,121.749,4621.0
2021-05-03 12:50:00,123.96,124.04,123.86,123.99,3639.0,121.7686,121.8472,121.6704,121.7981,3639.0
2021-05-03 12:55:00,123.97,124.06,123.91,123.98,3900.0,121.7785,121.8669,121.7195,121.7883,3900.0
2021-05-03 13:00:00,124.13,124.18,123.98,124.03,2800.0,121.9356,121.9848,121.7883,121.8374,2800.0
2021-05-03 13:05:00,124.07,124.23,124.07,124.15,5085.0,121.8767,122.0339,121.8767,121.9553,5085.0
2021-05-03 13:10:00,124.13,124.39,124.06,124.38,4668.0,121.9356,122.191,121.8669,122.1812,4668.0
2021-05-03 13:15:00,124.4,124.6,124.35,124.6,5625.0,122.2009,122.3973,122.1518,122.3973,5625.0
2021-05-03 13:20:00,124.59,124.79,124.52,124.52,14770.0,122.3875,122.584,122.3187,122.3187,14770.0
2021-05-03 13:25:00,124.57,124.72,124.41,124.41,5502.0,122.3679,122.5152,122.2107,122.2107,5502.0
2021-05-03 13:30:00,124.45,124.49,124.26,124.29,4624.0,122.25,122.2893,122.0633,122.0928,4624.0
2021-05-03 13:35:00,124.25,124.39,124.25,124.34,4563.0,122.0535,122.191,122.0535,122.1419,4563.0
2021-05-03 13:40:00,124.39,124.61,124.39,124.5,5831.0,122.191,122.4072,122.191,122.2991,5831.0
2021-05-03 13:45:00,124.46,124.61,124.43,124.43,6479.0,122.2598,122.4072,122.2303,122.2303,6479.0
2021-05-03 13:50:00,124.43,124.45,124.27,124.34,3376.0,122.2303,122.25,122.0732,122.1419,3376.0
2021-05-03 13:55:00,124.27,124.39,124.17,124.23,8109.0,122.0732,122.191,121.9749,122.0339,8109.0
2021-05-03 14:00:00,124.27,124.3,124.13,124.17,2472.0,122.0732,122.1026,121.9356,121.9749,2472.0
2021-05-03 14:05:00,124.15,124.47,124.12,124.47,4765.0,121.9553,122.2696,121.9258,122.2696,4765.0
2021-05-03 14:10:00,124.52,124.55,124.4,124.53,5257.0,122.3187,122.3482,122.2009,122.3286,5257.0
2021-05-03 14:15:00,124.48,124.67,124.43,124.46,3207.0,122.2795,122.4661,122.2303,122.2598,3207.0
2021-05-03 14:20:00,124.41,124.49,124.36,124.41,4240.0,122.2107,122.2893,122.1616,122.2107,4240.0
2021-05-03 14:25:00,124.4,124.64,124.39,124.58,4316.0,122.2009,122.4366,122.191,122.3777,4316.0
2021-05-03 14:30:00,124.61,124.69,124.6,124.68,5545.0,122.4072,122.4857,122.3973,122.4759,5545.0
2021-05-03 14:35:00,124.72,124.74,124.58,124.58,4945.0,122.5152,122.5349,122.3777,122.3777,4945.0
2021-05-03 14:40:00,124.64,124.75,124.47,124.66,7264.0,122.4366,122.5447,122.2696,122.4563,7264.0
2021-05-03 14:45:00,124.63,124.95,124.63,124.95,7196.0,122.4268,122.7411,122.4268,122.7411,7196.0
2021-05-03 14:50:00,124.95,125.16,124.81,125.16,6702.0,122.7411,122.9474,122.6036,122.9474,6702.0
2021-05-03 14:55:00,125.11,125.11,124.92,125.03,5769.0,122.8983,122.8983,122.7117,122.8197,5769.0
2021-05-03 15:00:00,125.0,125.0,124.8,124.88,4849.0,122.7903,122.7903,122.5938,122.6724,4849.0
2021-05-03 15:05:00,124.9,125.09,124.8,125.09,4893.0,122.692,122.8787,122.5938,122.8787,4893.0
2021-05-03 15:10:00,125.08,125.15,124.93,124.94,4271.0,122.8688,122.9376,122.7215,122.7313,4271.0
2021-05-03 15:15:00,124.91,125.08,124.89,124.99,6347.0,122.7019,122.8688,122.6822,122.7804,6347.0
2021-05-03 15:20:00,125.02,125.04,124.82,124.95,3774.0,122.8099,122.8296,122.6134,122.7411,3774.0
2021-05-03 15:25:00,124.94,125.07,124.92,125.03,6834.0,122.7313,122.859,122.7117,122.8197,6834.0
2021-05-03 15:30:00,125.03,125.23,124.98,125.22,8473.0,122.8197,123.0162,122.7706,123.0064,8473.0
2021-05-03 15:35:00,125.27,125.33,125.11,125.31,13752.0,123.0555,123.1144,122.8983,123.0948,13752.0
2021-05-03 15:40:00,125.32,125.46,125.22,125.34,10979.0,123.1046,123.2421,123.0064,123.1242,10979.0
2021-05-03 15:45:00,125.34,125.39,125.11,125.21,11388.0,123.1242,123.1734,122.8983,122.9965,11388.0
2021-05-03 15:50:00,125.21,125.21,124.91,124.98,31095.0,122.9965,122.9965,122.7019,122.7706,31095.0
2021-05-03 15:55:00,125.0,125.22,124.83,124.99,81396.0,122.7903,123.0064,122.6233,122.7804,81396.0
2021-05-04 09:30:00,122.34,122.93,121.62,121.98,38137.0,120.1773,120.7569,119.47,119.8236,38137.0
2021-05-04 09:35:00,121.97,123.15,121.93,122.96,12730.0,119.8138,120.973,119.7745,120.7863,12730.0
2021-05-04 09:40:00,122.81,123.01,122.1,122.44,9281.0,120.639,120.8354,119.9415,120.2755,9281.0
2021-05-04 09:45:00,122.03,122.18,121.72,121.83,13745.0,119.8728,120.0201,119.5682,119.6763,13745.0
2021-05-04 09:50:00,121.76,121.79,120.51,121.05,31249.0,119.6075,119.637,118.3796,118.9101,31249.0
2021-05-04 09:55:00,121.0,121.29,120.78,120.83,7658.0,118.861,119.1458,118.6449,118.694,7658.0
2021-05-04 10:00:00,120.91,120.91,120.09,120.45,12701.0,118.7726,118.7726,117.9671,118.3207,12701.0
2021-05-04 10:05:00,120.37,120.84,120.15,120.27,14177.0,118.2421,118.7038,118.026,118.1439,14177.0
2021-05-04 10:10:00,120.25,120.48,120.08,120.22,13900.0,118.1242,118.3502,117.9572,118.0948,13900.0
2021-05-04 10:15:00,120.1,120.55,119.67,120.48,22693.0,117.9769,118.4189,117.5545,118.3502,22693.0
2021-05-04 10:20:00,120.48,121.23,120.48,121.1,14027.0,118.3502,119.0869,118.3502,118.9592,14027.0
2021-05-04 10:25:00,121.01,121.67,121.0,121.54,6022.0,118.8708,119.5191,118.861,119.3914,6022.0
2021-05-04 10:30:00,121.62,121.62,121.0,121.23,8305.0,119.47,119.47,118.861,119.0869,8305.0
2021-05-04 10:35:00,121.24,121.69,121.18,121.69,5878.0,119.0967,119.5388,119.0378,119.5388,5878.0
2021-05-04 10:40:00,121.68,121.86,121.32,121.32,7066.0,119.529,119.7058,119.1753,119.1753,7066.0
2021-05-04 10:45:00,121.4,121.49,120.94,121.0,10581.0,119.2539,119.3423,118.802,118.861,10581.0
2021-05-04 10:50:00,120.94,120.94,120.54,120.71,9069.0,118.802,118.802,118.4091,118.5761,9069.0
2021-05-04 10:55:00,120.68,120.84,120.57,120.75,6956.0,118.5466,118.7038,118.4386,118.6154,6956.0
2021-05-04 11:00:00,120.81,121.02,120.46,120.97,9178.0,118.6743,118.8806,118.3305,118.8315,9178.0
2021-05-04 11:05:00,120.84,120.84,120.49,120.54,9663.0,118.7038,118.7038,118.36,118.4091,9663.0
2021-05-04 11:10:00,120.57,120.57,120.07,120.17,5540.0,118.4386,118.4386,117.9474,118.0456,5540.0
2021-05-04 11:15:00,120.17,120.17,119.8,119.84,7950.0,118.0456,118.0456,117.6822,117.7215,7950.0
2021-05-04 11:20:00,119.84,119.95,119.65,119.86,9221.0,117.7215,117.8295,117.5348,117.7411,9221.0
2021-05-04 11:25:00,119.82,120.17,119.73,120.16,8275.0,117.7018,118.0456,117.6134,118.0358,8275.0
2021-05-04 11:30:00,120.09,120.32,120.0,120.03,8627.0,117.9671,118.193,117.8786,117.9081,8627.0
2021-05-04 11:35:00,119.97,120.37,119.92,120.37,4636.0,117.8492,118.2421,117.8001,118.2421,4636.0
2021-05-04 11:40:00,120.39,120.51,119.99,120.12,7605.0,118.2618,118.3796,117.8688,117.9965,7605.0
2021-05-04 11:45:00,120.02,120.14,119.85,120.07,5814.0,117.8983,118.0162,117.7313,117.9474,5814.0
2021-05-04 11:50:00,120.04,120.18,119.9,120.12,9296.0,117.9179,118.0555,117.7804,117.9965,9296.0
2021-05-04 11:55:00,120.14,120.35,119.94,120.31,5455.0,118.0162,118.2225,117.8197,118.1832,5455.0
2021-05-04 12:00:00,120.3,120.78,120.27,120.72,7614.0,118.1733,118.6449,118.1439,118.5859,7614.0
2021-05-04 12:05:00,120.73,120.9,120.63,120.9,4109.0,118.5957,118.7627,118.4975,118.7627,4109.0
2021-05-04 12:10:00,120.89,121.2,120.87,121.17,12705.0,118.7529,119.0574,118.7333,119.028,12705.0
2021-05-04 12:15:00,121.14,121.27,121.1,121.21,8155.0,118.9985,119.1262,118.9592,119.0673,8155.0
2021-05-04 12:20:00,121.2,121.2,120.96,120.97,8129.0,119.0574,119.0574,118.8217,118.8315,8129.0
2021-05-04 12:25:00,120.93,121.08,120.89,121.01,11591.0,118.7922,118.9396,118.7529,118.8708,11591.0
2021-05-04 12:30:00,120.99,120.99,120.76,120.76,3979.0,118.8511,118.8511,118.6252,118.6252,3979.0
2021-05-04 12:35:00,120.77,121.09,120.77,121.05,5594.0,118.635,118.9494,118.635,118.9101,5594.0
2021-05-04 12:40:00,121.05,121.05,120.7,120.89,2600.0,118.9101,118.9101,118.5663,118.7529,2600.0
2021-05-04 12:45:00,120.85,121.09,120.77,121.09,6164.0,118.7136,118.9494,118.635,118.9494,6164.0
2021-05-04 12:50:00,121.07,121.36,121.07,121.26,4101.0,118.9297,119.2146,118.9297,119.1164,4101.0
2021-05-04 12:55:00,121.18,121.38,121.17,121.28,2306.0,119.0378,119.2343,119.028,119.136,2306.0
2021-05-04 13:00:00,121.16,121.63,121.08,121.59,4374.0,119.0181,119.4798,118.9396,119.4405,4374.0
2021-05-04 13:05:00,121.59,121.71,121.41,121.64,7206.0,119.4405,119.5584,119.2637,119.4897,7206.0
2021-05-04 13:10:00,121.65,121.71,121.5,121.56,3960.0,119.4995,119.5584,119.3521,119.4111,3960.0
2021-05-04 13:15:00,121.69,121.89,121.59,121.7,5200.0,119.5388,119.7352,119.4405,119.5486,5200.0
2021-05-04 13:20:00,121.68,121.92,121.56,121.89,16439.0,119.529,119.7647,119.4111,119.7352,16439.0
2021-05-04 13:25:00,121.93,122.0,121.83,121.83,6635.0,119.7745,119.8433,119.6763,119.6763,6635.0
2021-05-04 13:30:00,121.78,121.85,121.54,121.85,7109.0,119.6272,119.6959,119.3914,119.6959,7109.0
2021-05-04 13:35:00,121.9,122.06,121.8,122.06,7602.0,119.7451,119.9022,119.6468,119.9022,7602.0
2021-05-04 13:40:00,122.05,122.06,121.75,121.83,7968.0,119.8924,119.9022,119.5977,119.6763,7968.0
2021-05-04 13:45:00,121.86,121.87,121.59,121.87,5625.0,119.7058,119.7156,119.4405,119.7156,5625.0
2021-05-04 13:50:00,121.86,121.86,121.58,121.6,3796.0,119.7058,119.7058,119.4307,119.4504,3796.0
2021-05-04 13:55:00,121.6,121.97,121.56,121.89,4188.0,119.4504,119.8138,119.4111,119.7352,4188.0
2021-05-04 14:00:00,121.83,121.88,121.75,121.79,4700.0,119.6763,119.7254,119.5977,119.637,4700.0
2021-05-04 14:05:00,121.83,122.16,121.83,122.06,7246.0,119.6763,120.0005,119.6763,119.9022,7246.0
2021-05-04 14:10:00,122.07,122.73,121.98,122.63,9372.0,119.9121,120.5604,119.8236,120.4622,9372.0
2021-05-04 14:15:00,122.66,122.66,122.4,122.4,3510.0,120.4916,120.4916,120.2362,120.2362,3510.0
2021-05-04 14:20:00,122.4,122.54,122.17,122.32,7470.0,120.2362,120.3737,120.0103,120.1576,7470.0
2021-05-04 14:25:00,122.39,122.39,122.07,122.38,7294.0,120.2264,120.2264,119.9121,120.2166,7294.0
2021-05-04 14:30:00,122.34,122.51,122.28,122.41,4983.0,120.1773,120.3443,120.1183,120.246,4983.0
2021-05-04 14:35:00,122.45,122.52,122.32,122.32,8000.0,120.2853,120.3541,120.1576,120.1576,8000.0
2021-05-04 14:40:00,122.36,122.48,122.24,122.3,3920.0,120.1969,120.3148,120.0791,120.138,3920.0
2021-05-04 14:45:00,122.32,122.6,122.21,122.54,11347.0,120.1576,120.4327,120.0496,120.3737,11347.0
2021-05-04 14:50:00,122.55,122.58,122.4,122.5,2795.0,120.3836,120.413,120.2362,120.3345,2795.0
2021-05-04 14:55:00,122.51,122.55,122.33,122.33,4008.0,120.3443,120.3836,120.1675,120.1675,4008.0
2021-05-04 15:00:00,122.31,122.49,121.97,122.38,6328.0,120.1478,120.3246,119.8138,120.2166,6328.0
2021-05-04 15:05:00,122.35,122.35,122.08,122.17,1950.0,120.1871,120.1871,119.9219,120.0103,1950.0
2021-05-04 15:10:00,122.21,122.25,121.89,121.98,6708.0,120.0496,120.0889,119.7352,119.8236,6708.0
2021-05-04 15:15:00,121.97,122.11,121.96,122.04,4703.0,119.8138,119.9513,119.804,119.8826,4703.0
2021-05-04 15:20:00,122.07,122.23,121.98,122.2,3750.0,119.9121,120.0692,119.8236,120.0398,3750.0
2021-05-04 15:25:00,122.08,122.29,121.99,122.29,4679.0,119.9219,120.1282,119.8335,120.1282,4679.0
2021-05-04 15:30:00,122.25,122.29,122.01,122.27,10281.0,120.0889,120.1282,119.8531,120.1085,10281.0
2021-05-04 15:35:00,122.32,122.59,122.24,122.42,9529.0,120.1576,120.4229,120.0791,120.2559,9529.0
2021-05-04 15:40:00,122.38,122.41,122.14,122.15,11048.0,120.2166,120.246,119.9808,119.9906,11048.0
2021-05-04 15:45:00,122.11,122.27,122.03,122.14,9445.0,119.9513,120.1085,119.8728,119.9808,9445.0
2021-05-04 15:50:00,122.14,122.56,122.14,122.52,28518.0,119.9808,120.3934,119.9808,120.3541,28518.0
2021-05-04 15:55:00,122.52,123.09,122.49,122.99,76544.0,120.3541,120.914,120.3246,120.8158,76544.0
2021-05-05 09:30:00,124.99,125.45,123.76,123.81,38233.0,122.7804,123.2323,121.5722,121.6213,38233.0
2021-05-05 09:35:00,123.65,124.12,123.27,123.43,6417.0,121.4641,121.9258,121.0908,121.248,6417.0
2021-05-05 09:40:00,123.28,123.87,123.28,123.67,8368.0,121.1007,121.6802,121.1007,121.4838,8368.0
2021-05-05 09:45:00,123.71,123.93,123.46,123.53,6390.0,121.5231,121.7392,121.2775,121.3462,6390.0
2021-05-05 09:50:00,123.4,123.88,123.39,123.85,2980.0,121.2185,121.6901,121.2087,121.6606,2980.0
2021-05-05 09:55:00,123.7,123.76,123.06,123.08,4443.0,121.5132,121.5722,120.8846,120.9042,4443.0
2021-05-05 10:00:00,122.99,123.12,122.41,122.42,8336.0,120.8158,120.9435,120.246,120.2559,8336.0
2021-05-05 10:05:00,122.58,122.82,122.34,122.59,5400.0,120.413,120.6488,120.1773,120.4229,5400.0
2021-05-05 10:10:00,122.59,122.99,122.59,122.78,3541.0,120.4229,120.8158,120.4229,120.6095,3541.0
2021-05-05 10:15:00,122.88,123.14,122.61,123.09,3900.0,120.7077,120.9631,120.4425,120.914,3900.0
2021-05-05 10:20:00,123.14,123.31,122.68,123.0,4473.0,120.9631,121.1301,120.5113,120.8256,4473.0
2021-05-05 10:25:00,122.98,123.57,122.98,123.5,6802.0,120.806,121.3855,120.806,121.3168,6802.0
2021-05-05 10:30:00,123.59,123.65,123.49,123.57,4361.0,121.4052,121.4641,121.307,121.3855,4361.0
2021-05-05 10:35:00,123.75,124.14,123.74,124.11,7426.0,121.5624,121.9455,121.5525,121.916,7426.0
2021-05-05 10:40:00,124.19,124.51,124.05,124.51,4536.0,121.9946,122.3089,121.8571,122.3089,4536.0
2021-05-05 10:45:00,124.51,124.67,124.1,124.66,4500.0,122.3089,122.4661,121.9062,122.4563,4500.0
2021-05-05 10:50:00,124.67,124.82,124.49,124.52,7317.0,122.4661,122.6134,122.2893,122.3187,7317.0
2021-05-05 10:55:00,124.67,124.76,124.58,124.71,4539.0,122.4661,122.5545,122.3777,122.5054,4539.0
2021-05-05 11:00:00,124.79,125.08,124.52,124.97,10139.0,122.584,122.8688,122.3187,122.7608,10139.0
2021-05-05 11:05:00,125.03,125.04,124.7,124.89,2600.0,122.8197,122.8296,122.4956,122.6822,2600.0
2021-05-05 11:10:00,124.92,125.06,124.85,124.89,3149.0,122.7117,122.8492,122.6429,122.6822,3149.0
2021-05-05 11:15:00,124.91,125.19,124.91,124.98,1500.0,122.7019,122.9769,122.7019,122.7706,1500.0
2021-05-05 11:20:00,124.96,125.2,124.92,124.99,7938.0,122.751,122.9867,122.7117,122.7804,7938.0
2021-05-05 11:25:00,125.01,125.01,124.67,124.92,5719.0,122.8001,122.8001,122.4661,122.7117,5719.0
2021-05-05 11:30:00,125.03,125.54,124.94,125.52,14342.0,122.8197,123.3207,122.7313,123.3011,14342.0
2021-05-05 11:35:00,125.55,125.58,125.34,125.34,5280.0,123.3305,123.36,123.1242,123.1242,5280.0
2021-05-05 11:40:00,125.34,125.55,125.28,125.55,13993.0,123.1242,123.3305,123.0653,123.3305,13993.0
2021-05-05 11:45:00,125.51,125.64,125.41,125.56,15925.0,123.2912,123.4189,123.193,123.3404,15925.0
2021-05-05 11:50:00,125.54,125.85,125.49,125.83,23676.0,123.3207,123.6252,123.2716,123.6056,23676.0
2021-05-05 11:55:00,125.9,126.03,125.72,125.97,8306.0,123.6743,123.8021,123.4975,123.7431,8306.0
2021-05-05 12:00:00,125.98,125.98,125.71,125.74,4825.0,123.7529,123.7529,123.4877,123.5172,4825.0
2021-05-05 12:05:00,125.69,125.9,125.59,125.78,4121.0,123.4681,123.6743,123.3698,123.5565,4121.0
2021-05-05 12:10:00,125.86,125.86,125.52,125.52,5655.0,123.6351,123.6351,123.3011,123.3011,5655.0
2021-05-05 12:15:00,125.51,125.53,125.37,125.47,4222.0,123.2912,123.3109,123.1537,123.252,4222.0
2021-05-05 12:20:00,125.54,125.61,125.18,125.21,5749.0,123.3207,123.3895,122.9671,122.9965,5749.0
2021-05-05 12:25:00,125.21,125.37,125.19,125.36,5597.0,122.9965,123.1537,122.9769,123.1439,5597.0
2021-05-05 12:30:00,125.35,125.57,125.17,125.17,3575.0,123.1341,123.3502,122.9573,122.9573,3575.0
2021-05-05 12:35:00,125.17,125.3,125.01,125.01,2883.0,122.9573,123.085,122.8001,122.8001,2883.0
2021-05-05 12:40:00,124.96,125.1,124.75,125.1,5300.0,122.751,122.8885,122.5447,122.8885,5300.0
2021-05-05 12:45:00,125.07,125.24,125.06,125.14,3068.0,122.859,123.026,122.8492,122.9278,3068.0
2021-05-05 12:50:00,125.18,125.18,125.06,125.18,2900.0,122.9671,122.9671,122.8492,122.9671,2900.0
2021-05-05 12:55:00,125.22,125.32,124.74,124.82,4280.0,123.0064,123.1046,122.5349,122.6134,4280.0
2021-05-05 13:00:00,124.81,125.09,124.7,124.73,2597.0,122.6036,122.8787,122.4956,122.525,2597.0
2021-05-05 13:05:00,124.78,124.99,124.64,124.95,2800.0,122.5741,122.7804,122.4366,122.7411,2800.0
2021-05-05 13:10:00,124.82,124.92,124.75,124.85,2050.0,122.6134,122.7117,122.5447,122.6429,2050.0
2021-05-05 13:15:00,124.82,125.06,124.82,125.04,4300.0,122.6134,122.8492,122.6134,122.8296,4300.0
2021-05-05 13:20:00,124.98,125.03,124.95,124.95,900.0,122.7706,122.8197,122.7411,122.7411,900.0
2021-05-05 13:25:00,125.03,125.34,124.94,125.34,3027.0,122.8197,123.1242,122.7313,123.1242,3027.0
2021-05-05 13:30:00,125.36,125.41,125.15,125.23,1657.0,123.1439,123.193,122.9376,123.0162,1657.0
2021-05-05 13:35:00,125.11,125.46,125.11,125.32,1900.0,122.8983,123.2421,122.8983,123.1046,1900.0
2021-05-05 13:40:00,125.35,125.61,125.33,125.56,3765.0,123.1341,123.3895,123.1144,123.3404,3765.0
2021-05-05 13:45:00,125.57,125.57,125.43,125.49,1716.0,123.3502,123.3502,123.2127,123.2716,1716.0
2021-05-05 13:50:00,125.51,125.61,125.4,125.47,4200.0,123.2912,123.3895,123.1832,123.252,4200.0
2021-05-05 13:55:00,125.4,125.44,125.17,125.32,4318.0,123.1832,123.2225,122.9573,123.1046,4318.0
2021-05-05 14:00:00,125.34,125.38,125.26,125.28,5155.0,123.1242,123.1635,123.0457,123.0653,5155.0
2021-05-05 14:05:00,125.28,125.32,125.12,125.12,3115.0,123.0653,123.1046,122.9081,122.9081,3115.0
2021-05-05 14:10:00,125.16,125.38,125.08,125.38,5450.0,122.9474,123.1635,122.8688,123.1635,5450.0
2021-05-05 14:15:00,125.45,125.56,125.45,125.52,6933.0,123.2323,123.3404,123.2323,123.3011,6933.0
2021-05-05 14:20:00,125.53,125.74,125.52,125.64,9415.0,123.3109,123.5172,123.3011,123.4189,9415.0
2021-05-05 14:25:00,125.56,125.68,125.34,125.6,5121.0,123.3404,123.4582,123.1242,123.3797,5121.0
2021-05-05 14:30:00,125.58,125.62,125.46,125.62,3105.0,123.36,123.3993,123.2421,123.3993,3105.0
2021-05-05 14:35:00,125.61,125.72,125.56,125.7,3695.0,123.3895,123.4975,123.3404,123.4779,3695.0
2021-05-05 14:40:00,125.75,125.82,125.5,125.61,5236.0,123.527,123.5958,123.2814,123.3895,5236.0
2021-05-05 14:45:00,125.61,125.77,125.61,125.75,4376.0,123.3895,123.5466,123.3895,123.527,4376.0
2021-05-05 14:50:00,125.65,125.65,125.4,125.41,2200.0,123.4288,123.4288,123.1832,123.193,2200.0
2021-05-05 14:55:00,125.4,125.41,125.01,125.11,2650.0,123.1832,123.193,122.8001,122.8983,2650.0
2021-05-05 15:00:00,125.06,125.16,124.56,124.74,6921.0,122.8492,122.9474,122.358,122.5349,6921.0
2021-05-05 15:05:00,124.75,125.01,124.75,124.83,13572.0,122.5447,122.8001,122.5447,122.6233,13572.0
2021-05-05 15:10:00,124.81,124.93,124.71,124.85,6372.0,122.6036,122.7215,122.5054,122.6429,6372.0
2021-05-05 15:15:00,124.81,124.84,124.54,124.62,9378.0,122.6036,122.6331,122.3384,122.417,9378.0
2021-05-05 15:20:00,124.6,124.76,124.42,124.55,21915.0,122.3973,122.5545,122.2205,122.3482,21915.0
2021-05-05 15:25:00,124.45,124.72,124.19,124.61,14464.0,122.25,122.5152,121.9946,122.4072,14464.0
2021-05-05 15:30:00,124.43,124.8,124.3,124.71,8622.0,122.2303,122.5938,122.1026,122.5054,8622.0
2021-05-05 15:35:00,124.71,124.92,124.48,124.84,9531.0,122.5054,122.7117,122.2795,122.6331,9531.0
2021-05-05 15:40:00,124.79,124.93,124.61,124.69,10907.0,122.584,122.7215,122.4072,122.4857,10907.0
2021-05-05 15:45:00,124.7,124.8,124.55,124.56,15112.0,122.4956,122.5938,122.3482,122.358,15112.0
2021-05-05 15:50:00,124.49,124.72,124.39,124.46,37188.0,122.2893,122.5152,122.191,122.2598,37188.0
2021-05-05 15:55:00,124.45,124.74,124.41,124.51,79835.0,122.25,122.5349,122.2107,122.3089,79835.0
2021-05-06 09:30:00,123.84,124.0,122.77,122.77,18646.0,121.6508,121.8079,120.5997,120.5997,18646.0
2021-05-06 09:35:00,122.85,124.53,122.85,124.39,8704.0,120.6783,122.3286,120.6783,122.191,8704.0
2021-05-06 09:40:00,124.37,124.47,123.25,123.33,13418.0,122.1714,122.2696,121.0712,121.1498,13418.0
2021-05-06 09:45:00,123.24,124.06,123.24,123.27,15874.0,121.0614,121.8669,121.0614,121.0908,15874.0
2021-05-06 09:50:00,123.41,124.05,123.37,123.64,7279.0,121.2284,121.8571,121.1891,121.4543,7279.0
2021-05-06 09:55:00,123.74,123.74,122.61,122.67,7875.0,121.5525,121.5525,120.4425,120.5014,7875.0
2021-05-06 10:00:00,122.51,122.86,121.86,122.33,15904.0,120.3443,120.6881,119.7058,120.1675,15904.0
2021-05-06 10:05:00,122.26,122.26,121.82,121.85,8296.0,120.0987,120.0987,119.6665,119.6959,8296.0
2021-05-06 10:10:00,121.98,122.5,121.96,122.46,11455.0,119.8236,120.3345,119.804,120.2952,11455.0
2021-05-06 10:15:00,122.33,122.48,121.69,121.82,7233.0,120.1675,120.3148,119.5388,119.6665,7233.0
2021-05-06 10:20:00,121.74,122.03,121.64,121.89,10035.0,119.5879,119.8728,119.4897,119.7352,10035.0
2021-05-06 10:25:00,121.93,122.04,121.8,121.85,5269.0,119.7745,119.8826,119.6468,119.6959,5269.0
2021-05-06 10:30:00,121.63,122.16,121.63,122.16,5699.0,119.4798,120.0005,119.4798,120.0005,5699.0
2021-05-06 10:35:00,122.1,122.84,122.1,122.8,5781.0,119.9415,120.6684,119.9415,120.6292,5781.0
2021-05-06 10:40:00,122.91,123.31,122.88,123.06,5775.0,120.7372,121.1301,120.7077,120.8846,5775.0
2021-05-06 10:45:00,122.98,123.22,122.96,123.0,5200.0,120.806,121.0417,120.7863,120.8256,5200.0
2021-05-06 10:50:00,123.0,123.34,123.0,123.34,4100.0,120.8256,121.1596,120.8256,121.1596,4100.0
2021-05-06 10:55:00,123.3,123.5,123.21,123.36,7148.0,121.1203,121.3168,121.0319,121.1793,7148.0
2021-05-06 11:00:00,123.37,123.37,122.95,123.13,5351.0,121.1891,121.1891,120.7765,120.9533,5351.0
2021-05-06 11:05:00,123.21,123.22,122.22,122.27,7337.0,121.0319,121.0417,120.0594,120.1085,7337.0
2021-05-06 11:10:00,122.33,122.58,122.04,122.4,6410.0,120.1675,120.413,119.8826,120.2362,6410.0
2021-05-06 11:15:00,122.51,122.79,122.4,122.75,3901.0,120.3443,120.6193,120.2362,120.58,3901.0
2021-05-06 11:20:00,122.81,123.43,122.81,123.43,4732.0,120.639,121.248,120.639,121.248,4732.0
2021-05-06 11:25:00,123.4,123.71,123.22,123.58,9830.0,121.2185,121.5231,121.0417,121.3954,9830.0
2021-05-06 11:30:00,123.68,124.06,123.55,124.06,10714.0,121.4936,121.8669,121.3659,121.8669,10714.0
2021-05-06 11:35:00,124.21,124.22,124.0,124.08,5673.0,122.0142,122.024,121.8079,121.8865,5673.0
2021-05-06 11:40:00,124.13,124.58,124.13,124.49,4176.0,121.9356,122.3777,121.9356,122.2893,4176.0
2021-05-06 11:45:00,124.45,124.58,124.2,124.41,4535.0,122.25,122.3777,122.0044,122.2107,4535.0
2021-05-06 11:50:00,124.42,124.67,124.38,124.63,3700.0,122.2205,122.4661,122.1812,122.4268,3700.0
2021-05-06 11:55:00,124.65,124.81,124.59,124.69,7650.0,122.4464,122.6036,122.3875,122.4857,7650.0
2021-05-06 12:00:00,124.5,124.54,124.18,124.23,7371.0,122.2991,122.3384,121.9848,122.0339,7371.0
2021-05-06 12:05:00,124.38,124.39,123.92,123.96,3688.0,122.1812,122.191,121.7294,121.7686,3688.0
2021-05-06 12:10:00,124.04,124.1,123.88,123.9,4318.0,121.8472,121.9062,121.6901,121.7097,4318.0
2021-05-06 12:15:00,123.92,124.36,123.92,124.33,2300.0,121.7294,122.1616,121.7294,122.1321,2300.0
2021-05-06 12:20:00,124.34,124.66,124.34,124.6,3968.0,122.1419,122.4563,122.1419,122.3973,3968.0
2021-05-06 12:25:00,124.58,124.9,124.58,124.84,3545.0,122.3777,122.692,122.3777,122.6331,3545.0
2021-05-06 12:30:00,124.88,125.13,124.88,124.99,15555.0,122.6724,122.918,122.6724,122.7804,15555.0
2021-05-06 12:35:00,124.99,125.04,124.66,124.77,16295.0,122.7804,122.8296,122.4563,122.5643,16295.0
2021-05-06 12:40:00,124.84,125.0,124.8,124.86,1600.0,122.6331,122.7903,122.5938,122.6527,1600.0
2021-05-06 12:45:00,124.89,124.92,124.43,124.52,4463.0,122.6822,122.7117,122.2303,122.3187,4463.0
2021-05-06 12:50:00,124.62,124.9,124.6,124.88,6084.0,122.417,122.692,122.3973,122.6724,6084.0
2021-05-06 12:55:00,124.97,124.97,124.83,124.94,2338.0,122.7608,122.7608,122.6233,122.7313,2338.0
2021-05-06 13:00:00,124.96,125.04,124.81,124.83,2513.0,122.751,122.8296,122.6036,122.6233,2513.0
2021-05-06 13:05:00,124.87,124.89,124.7,124.85,5074.0,122.6626,122.6822,122.4956,122.6429,5074.0
2021-05-06 13:10:00,124.67,124.79,124.47,124.56,3922.0,122.4661,122.584,122.2696,122.358,3922.0
2021-05-06 13:15:00,124.47,124.51,124.24,124.24,2210.0,122.2696,122.3089,122.0437,122.0437,2210.0
2021-05-06 13:20:00,124.32,124.59,124.29,124.49,3481.0,122.1223,122.3875,122.0928,122.2893,3481.0
2021-05-06 13:25:00,124.52,124.67,124.52,124.61,3047.0,122.3187,122.4661,122.3187,122.4072,3047.0
2021-05-06 13:30:00,124.63,124.76,124.62,124.64,3627.0,122.4268,122.5545,122.417,122.4366,3627.0
2021-05-06 13:35:00,124.64,124.81,124.57,124.57,3919.0,122.4366,122.6036,122.3679,122.3679,3919.0
2021-05-06 13:40:00,124.58,124.59,124.23,124.28,5866.0,122.3777,122.3875,122.0339,122.083,5866.0
2021-05-06 13:45:00,124.34,124.37,123.97,124.09,14887.0,122.1419,122.1714,121.7785,121.8963,14887.0
2021-05-06 13:50:00,124.15,124.15,123.79,123.84,4697.0,121.9553,121.9553,121.6017,121.6508,4697.0
2021-05-06 13:55:00,123.86,123.86,123.47,123.81,6653.0,121.6704,121.6704,121.2873,121.6213,6653.0
2021-05-06 14:00:00,123.79,123.88,123.52,123.58,47538.0,121.6017,121.6901,121.3364,121.3954,47538.0
2021-05-06 14:05:00,123.55,124.05,123.54,123.93,19316.0,121.3659,121.8571,121.3561,121.7392,19316.0
2021-05-06 14:10:00,123.9,124.3,123.58,124.2,11259.0,121.7097,122.1026,121.3954,122.0044,11259.0
2021-05-06 14:15:00,124.29,124.35,123.99,124.16,6642.0,122.0928,122.1518,121.7981,121.9651,6642.0
2021-05-06 14:20:00,123.98,123.98,123.66,123.88,3611.0,121.7883,121.7883,121.4739,121.6901,3611.0
2021-05-06 14:25:00,123.89,123.9,123.1,123.21,4706.0,121.6999,121.7097,120.9238,121.0319,4706.0
2021-05-06 14:30:00,123.22,123.32,123.08,123.13,4900.0,121.0417,121.14,120.9042,120.9533,4900.0
2021-05-06 14:35:00,123.07,123.3,123.04,123.2,3147.0,120.8944,121.1203,120.8649,121.0221,3147.0
2021-05-06 14:40:00,123.21,123.34,123.05,123.19,4281.0,121.0319,121.1596,120.8747,121.0123,4281.0
2021-05-06 14:45:00,123.28,123.64,123.28,123.64,6584.0,121.1007,121.4543,121.1007,121.4543,6584.0
2021-05-06 14:50:00,123.63,123.84,123.6,123.63,3714.0,121.4445,121.6508,121.415,121.4445,3714.0
2021-05-06 14:55:00,123.68,123.77,123.41,123.56,6668.0,121.4936,121.582,121.2284,121.3757,6668.0
2021-05-06 15:00:00,123.45,123.7,123.42,123.64,10086.0,121.2677,121.5132,121.2382,121.4543,10086.0
2021-05-06 15:05:00,123.62,123.68,123.39,123.68,2748.0,121.4347,121.4936,121.2087,121.4936,2748.0
2021-05-06 15:10:00,123.69,124.03,123.66,123.97,3839.0,121.5034,121.8374,121.4739,121.7785,3839.0
2021-05-06 15:15:00,124.02,124.07,123.95,124.07,2825.0,121.8276,121.8767,121.7588,121.8767,2825.0
2021-05-06 15:20:00,124.04,124.11,123.95,124.11,3721.0,121.8472,121.916,121.7588,121.916,3721.0
2021-05-06 15:25:00,124.1,124.49,124.05,124.37,6014.0,121.9062,122.2893,121.8571,122.1714,6014.0
2021-05-06 15:30:00,124.37,124.49,124.23,124.31,10853.0,122.1714,122.2893,122.0339,122.1125,10853.0
2021-05-06 15:35:00,124.34,124.68,124.28,124.57,9952.0,122.1419,122.4759,122.083,122.3679,9952.0
2021-05-06 15:40:00,124.57,124.79,124.57,124.73,11217.0,122.3679,122.584,122.3679,122.525,11217.0
2021-05-06 15:45:00,124.77,124.95,124.74,124.95,14563.0,122.5643,122.7411,122.5349,122.7411,14563.0
2021-05-06 15:50:00,125.02,125.93,125.02,125.92,68814.0,122.8099,123.7038,122.8099,123.694,68814.0
2021-05-06 15:55:00,125.94,126.14,125.51,125.98,88440.0,123.7136,123.9101,123.2912,123.7529,88440.0
2021-05-07 09:30:00,127.45,128.0,126.73,126.93,31210.0,125.1969,125.7372,124.4897,124.6861,31210.0
2021-05-07 09:35:00,126.88,128.0,126.76,127.88,9600.0,124.637,125.7372,124.5191,125.6193,9600.0
2021-05-07 09:40:00,127.88,128.34,127.67,128.24,17971.0,125.6193,126.0712,125.4131,125.973,17971.0
2021-05-07 09:45:00,128.34,128.36,127.78,128.18,10689.0,126.0712,126.0909,125.5211,125.914,10689.0
2021-05-07 09:50:00,128.3,128.3,127.63,127.64,7422.0,126.0319,126.0319,125.3738,125.3836,7422.0
2021-05-07 09:55:00,127.63,127.63,127.08,127.32,12944.0,125.3738,125.3738,124.8335,125.0692,12944.0
2021-05-07 10:00:00,127.32,127.51,126.96,127.06,13793.0,125.0692,125.2559,124.7156,124.8138,13793.0
2021-05-07 10:05:00,127.1,127.97,127.07,127.88,15309.0,124.8531,125.7078,124.8237,125.6193,15309.0
2021-05-07 10:10:00,127.84,128.14,127.83,127.97,8789.0,125.5801,125.8748,125.5702,125.7078,8789.0
2021-05-07 10:15:00,127.98,128.41,127.93,128.26,13706.0,125.7176,126.14,125.6685,125.9926,13706.0
2021-05-07 10:20:00,128.3,128.51,128.17,128.22,22280.0,126.0319,126.2382,125.9042,125.9533,22280.0
2021-05-07 10:25:00,128.19,128.23,128.0,128.06,12004.0,125.9239,125.9632,125.7372,125.7962,12004.0
2021-05-07 10:30:00,128.12,128.29,128.08,128.27,8632.0,125.8551,126.0221,125.8158,126.0025,8632.0
2021-05-07 10:35:00,128.31,128.69,128.21,128.22,14766.0,126.0417,126.415,125.9435,125.9533,14766.0
2021-05-07 10:40:00,128.25,128.67,128.24,128.35,7732.0,125.9828,126.3954,125.973,126.081,7732.0
2021-05-07 10:45:00,128.41,128.46,127.79,128.0,17301.0,126.14,126.1891,125.5309,125.7372,17301.0
2021-05-07 10:50:00,128.06,128.16,127.71,127.79,7574.0,125.7962,125.8944,125.4524,125.5309,7574.0
2021-05-07 10:55:00,127.8,128.02,127.57,128.02,7821.0,125.5408,125.7569,125.3148,125.7569,7821.0
2021-05-07 11:00:00,127.96,128.44,127.91,128.44,18178.0,125.6979,126.1694,125.6488,126.1694,18178.0
2021-05-07 11:05:00,128.44,128.51,128.17,128.23,14609.0,126.1694,126.2382,125.9042,125.9632,14609.0
2021-05-07 11:10:00,128.21,128.22,127.87,128.1,5800.0,125.9435,125.9533,125.6095,125.8355,5800.0
2021-05-07 11:15:00,127.91,128.14,127.79,127.83,5135.0,125.6488,125.8748,125.5309,125.5702,5135.0
2021-05-07 11:20:00,127.73,127.8,127.61,127.67,8425.0,125.472,125.5408,125.3541,125.4131,8425.0
2021-05-07 11:25:00,127.69,127.87,127.56,127.84,6768.0,125.4327,125.6095,125.305,125.5801,6768.0
2021-05-07 11:30:00,127.78,127.92,127.56,127.88,6751.0,125.5211,125.6586,125.305,125.6193,6751.0
2021-05-07 11:35:00,127.87,128.12,127.86,127.96,5911.0,125.6095,125.8551,125.5997,125.6979,5911.0
2021-05-07 11:40:00,127.97,128.3,127.92,128.3,7992.0,125.7078,126.0319,125.6586,126.0319,7992.0
2021-05-07 11:45:00,128.28,128.29,128.03,128.19,8905.0,126.0123,126.0221,125.7667,125.9239,8905.0
2021-05-07 11:50:00,128.24,128.35,128.2,128.21,7022.0,125.973,126.081,125.9337,125.9435,7022.0
2021-05-07 11:55:00,128.21,128.42,128.21,128.35,5662.0,125.9435,126.1498,125.9435,126.081,5662.0
2021-05-07 12:00:00,128.31,128.35,128.0,128.31,6843.0,126.0417,126.081,125.7372,126.0417,6843.0
2021-05-07 12:05:00,128.31,128.46,128.19,128.46,9385.0,126.0417,126.1891,125.9239,126.1891,9385.0
2021-05-07 12:10:00,128.44,128.52,128.05,128.05,4285.0,126.1694,126.248,125.7863,125.7863,4285.0
2021-05-07 12:15:00,128.1,128.16,128.0,128.07,6601.0,125.8355,125.8944,125.7372,125.806,6601.0
2021-05-07 12:20:00,128.09,128.31,128.0,128.31,9489.0,125.8256,126.0417,125.7372,126.0417,9489.0
2021-05-07 12:25:00,128.25,128.25,127.91,128.12,6630.0,125.9828,125.9828,125.6488,125.8551,6630.0
2021-05-07 12:30:00,128.12,128.26,128.03,128.24,6794.0,125.8551,125.9926,125.7667,125.973,6794.0
2021-05-07 12:35:00,128.17,128.29,128.04,128.07,6159.0,125.9042,126.0221,125.7765,125.806,6159.0
2021-05-07 12:40:00,127.96,128.01,127.87,127.89,7049.0,125.6979,125.747,125.6095,125.6292,7049.0
2021-05-07 12:45:00,127.94,128.16,127.94,128.08,5020.0,125.6783,125.8944,125.6783,125.8158,5020.0
2021-05-07 12:50:00,128.04,128.17,128.03,128.17,3376.0,125.7765,125.9042,125.7667,125.9042,3376.0
2021-05-07 12:55:00,128.21,128.57,128.17,128.54,5268.0,125.9435,126.2971,125.9042,126.2677,5268.0
2021-05-07 13:00:00,128.52,128.61,128.37,128.46,11510.0,126.248,126.3364,126.1007,126.1891,11510.0
2021-05-07 13:05:00,128.44,128.45,128.0,128.27,8897.0,126.1694,126.1793,125.7372,126.0025,8897.0
2021-05-07 13:10:00,128.4,128.42,128.02,128.06,2332.0,126.1302,126.1498,125.7569,125.7962,2332.0
2021-05-07 13:15:00,127.97,128.08,127.81,127.98,4865.0,125.7078,125.8158,125.5506,125.7176,4865.0
2021-05-07 13:20:00,127.72,127.76,127.51,127.54,3520.0,125.4622,125.5015,125.2559,125.2854,3520.0
2021-05-07 13:25:00,127.59,127.61,127.21,127.21,3836.0,125.3345,125.3541,124.9612,124.9612,3836.0
2021-05-07 13:30:00,127.26,127.59,127.25,127.5,1700.0,125.0103,125.3345,125.0005,125.2461,1700.0
2021-05-07 13:35:00,127.56,127.62,127.46,127.5,2525.0,125.305,125.3639,125.2068,125.2461,2525.0
2021-05-07 13:40:00,127.38,127.46,127.22,127.37,3988.0,125.1282,125.2068,124.971,125.1184,3988.0
2021-05-07 13:45:00,127.37,127.51,127.26,127.4,3082.0,125.1184,125.2559,125.0103,125.1478,3082.0
2021-05-07 13:50:00,127.47,127.5,127.36,127.43,4847.0,125.2166,125.2461,125.1085,125.1773,4847.0
2021-05-07 13:55:00,127.39,127.39,127.08,127.08,1980.0,125.138,125.138,124.8335,124.8335,1980.0
2021-05-07 14:00:00,127.09,127.27,126.62,127.06,7368.0,124.8433,125.0201,124.3816,124.8138,7368.0
2021-05-07 14:05:00,127.02,127.24,126.95,127.24,4439.0,124.7746,124.9907,124.7058,124.9907,4439.0
2021-05-07 14:10:00,127.23,127.3,127.09,127.12,2832.0,124.9808,125.0496,124.8433,124.8728,2832.0
2021-05-07 14:15:00,127.06,127.12,126.96,127.12,3015.0,124.8138,124.8728,124.7156,124.8728,3015.0
2021-05-07 14:20:00,127.11,127.11,126.92,127.09,2601.0,124.863,124.863,124.6763,124.8433,2601.0
2021-05-07 14:25:00,127.17,127.34,126.95,127.02,5738.0,124.9219,125.0889,124.7058,124.7746,5738.0
2021-05-07 14:30:00,127.06,127.21,127.04,127.11,4371.0,124.8138,124.9612,124.7942,124.863,4371.0
2021-05-07 14:35:00,127.03,127.07,126.84,126.92,3529.0,124.7844,124.8237,124.5977,124.6763,3529.0
2021-05-07 14:40:00,126.85,126.95,126.79,126.92,4894.0,124.6076,124.7058,124.5486,124.6763,4894.0
2021-05-07 14:45:00,126.98,127.12,126.84,127.12,4667.0,124.7353,124.8728,124.5977,124.8728,4667.0
2021-05-07 14:50:00,127.15,127.41,127.14,127.28,5538.0,124.9023,125.1577,124.8924,125.03,5538.0
2021-05-07 14:55:00,127.35,127.4,127.25,127.25,3426.0,125.0987,125.1478,125.0005,125.0005,3426.0
2021-05-07 15:00:00,127.25,127.57,127.22,127.44,5047.0,125.0005,125.3148,124.971,125.1871,5047.0
2021-05-07 15:05:00,127.55,127.67,127.54,127.66,3335.0,125.2952,125.4131,125.2854,125.4032,3335.0
2021-05-07 15:10:00,127.69,127.71,127.55,127.61,4271.0,125.4327,125.4524,125.2952,125.3541,4271.0
2021-05-07 15:15:00,127.65,127.96,127.65,127.93,5011.0,125.3934,125.6979,125.3934,125.6685,5011.0
2021-05-07 15:20:00,127.92,128.13,127.87,127.87,5811.0,125.6586,125.8649,125.6095,125.6095,5811.0
2021-05-07 15:25:00,127.88,128.03,127.82,127.99,5443.0,125.6193,125.7667,125.5604,125.7274,5443.0
2021-05-07 15:30:00,128.01,128.16,127.9,127.9,5000.0,125.747,125.8944,125.639,125.639,5000.0
2021-05-07 15:35:00,127.85,127.98,127.75,127.89,5710.0,125.5899,125.7176,125.4916,125.6292,5710.0
2021-05-07 15:40:00,127.9,127.94,127.7,127.76,8563.0,125.639,125.6783,125.4425,125.5015,8563.0
2021-05-07 15:45:00,127.73,128.05,127.7,128.05,11003.0,125.472,125.7863,125.4425,125.7863,11003.0
2021-05-07 15:50:00,128.04,128.27,127.87,128.19,34587.0,125.7765,126.0025,125.6095,125.9239,34587.0
2021-05-07 15:55:00,128.16,128.3,128.0,128.24,80075.0,125.8944,126.0319,125.7372,125.973,80075.0
2021-05-10 09:30:00,126.38,126.55,124.4,124.76,29659.0,124.1459,124.3129,122.2009,122.5545,29659.0
2021-05-10 09:35:00,124.77,124.98,123.91,123.97,17636.0,122.5643,122.7706,121.7195,121.7785,17636.0
2021-05-10 09:40:00,123.71,124.09,123.38,123.74,23566.0,121.5231,121.8963,121.1989,121.5525,23566.0
2021-05-10 09:45:00,123.36,123.62,123.2,123.46,8112.0,121.1793,121.4347,121.0221,121.2775,8112.0
2021-05-10 09:50:00,123.44,123.66,123.1,123.21,8649.0,121.2578,121.4739,120.9238,121.0319,8649.0
2021-05-10 09:55:00,123.26,123.4,122.86,123.21,7418.0,121.081,121.2185,120.6881,121.0319,7418.0
2021-05-10 10:00:00,123.22,123.32,122.87,123.28,11982.0,121.0417,121.14,120.6979,121.1007,11982.0
2021-05-10 10:05:00,123.25,123.25,122.74,123.0,11402.0,121.0712,121.0712,120.5702,120.8256,11402.0
2021-05-10 10:10:00,123.09,124.48,123.09,124.44,12368.0,120.914,122.2795,120.914,122.2402,12368.0
2021-05-10 10:15:00,124.5,124.81,124.3,124.73,10536.0,122.2991,122.6036,122.1026,122.525,10536.0
2021-05-10 10:20:00,124.7,124.95,124.26,124.3,14391.0,122.4956,122.7411,122.0633,122.1026,14391.0
2021-05-10 10:25:00,124.24,124.62,124.08,124.26,9940.0,122.0437,122.417,121.8865,122.0633,9940.0
2021-05-10 10:30:00,124.14,124.14,123.44,123.82,17770.0,121.9455,121.9455,121.2578,121.6311,17770.0
2021-05-10 10:35:00,123.82,124.13,123.81,124.13,5199.0,121.6311,121.9356,121.6213,121.9356,5199.0
2021-05-10 10:40:00,124.19,124.24,123.85,124.18,7985.0,121.9946,122.0437,121.6606,121.9848,7985.0
2021-05-10 10:45:00,124.17,124.22,123.37,123.4,9096.0,121.9749,122.024,121.1891,121.2185,9096.0
2021-05-10 10:50:00,123.37,123.46,123.18,123.43,4916.0,121.1891,121.2775,121.0024,121.248,4916.0
2021-05-10 10:55:00,123.4,123.95,123.4,123.95,17647.0,121.2185,121.7588,121.2185,121.7588,17647.0
2021-05-10 11:00:00,123.96,124.21,123.81,123.87,27196.0,121.7686,122.0142,121.6213,121.6802,27196.0
2021-05-10 11:05:00,123.88,124.18,123.76,124.1,45648.0,121.6901,121.9848,121.5722,121.9062,45648.0
2021-05-10 11:10:00,124.04,124.29,124.04,124.07,9825.0,121.8472,122.0928,121.8472,121.8767,9825.0
2021-05-10 11:15:00,124.07,124.58,123.93,124.58,13529.0,121.8767,122.3777,121.7392,122.3777,13529.0
2021-05-10 11:20:00,124.54,124.83,124.52,124.83,6077.0,122.3384,122.6233,122.3187,122.6233,6077.0
2021-05-10 11:25:00,124.79,124.99,124.64,124.69,11463.0,122.584,122.7804,122.4366,122.4857,11463.0
2021-05-10 11:30:00,124.71,124.71,124.43,124.59,9177.0,122.5054,122.5054,122.2303,122.3875,9177.0
2021-05-10 11:35:00,124.56,124.71,124.44,124.55,7403.0,122.358,122.5054,122.2402,122.3482,7403.0
2021-05-10 11:40:00,124.46,124.87,124.33,124.85,10739.0,122.2598,122.6626,122.1321,122.6429,10739.0
2021-05-10 11:45:00,124.9,124.9,124.41,124.55,5539.0,122.692,122.692,122.2107,122.3482,5539.0
2021-05-10 11:50:00,124.49,124.62,124.35,124.35,7319.0,122.2893,122.417,122.1518,122.1518,7319.0
2021-05-10 11:55:00,124.45,124.67,124.44,124.61,6373.0,122.25,122.4661,122.2402,122.4072,6373.0
2021-05-10 12:00:00,124.65,124.71,124.52,124.67,6860.0,122.4464,122.5054,122.3187,122.4661,6860.0
2021-05-10 12:05:00,124.54,124.75,124.43,124.43,7370.0,122.3384,122.5447,122.2303,122.2303,7370.0
2021-05-10 12:10:00,124.53,125.03,124.53,124.98,19690.0,122.3286,122.8197,122.3286,122.7706,19690.0
2021-05-10 12:15:00,124.92,125.17,124.91,125.15,16858.0,122.7117,122.9573,122.7019,122.9376,16858.0
2021-05-10 12:20:00,125.08,125.14,124.83,124.96,7066.0,122.8688,122.9278,122.6233,122.751,7066.0
2021-05-10 12:25:00,125.0,125.21,124.74,124.79,8506.0,122.7903,122.9965,122.5349,122.584,8506.0
2021-05-10 12:30:00,124.78,124.9,124.35,124.63,60194.0,122.5741,122.692,122.1518,122.4268,60194.0
2021-05-10 12:35:00,124.66,124.93,124.65,124.92,23726.0,122.4563,122.7215,122.4464,122.7117,23726.0
2021-05-10 12:40:00,124.89,125.07,124.82,124.98,6676.0,122.6822,122.859,122.6134,122.7706,6676.0
2021-05-10 12:45:00,125.0,125.28,124.98,125.13,6556.0,122.7903,123.0653,122.7706,122.918,6556.0
2021-05-10 12:50:00,125.17,125.2,124.88,124.88,8255.0,122.9573,122.9867,122.6724,122.6724,8255.0
2021-05-10 12:55:00,124.89,125.02,124.85,124.98,14113.0,122.6822,122.8099,122.6429,122.7706,14113.0
2021-05-10 13:00:00,124.96,125.11,124.85,125.02,9066.0,122.751,122.8983,122.6429,122.8099,9066.0
2021-05-10 13:05:00,124.95,125.1,124.87,125.06,22510.0,122.7411,122.8885,122.6626,122.8492,22510.0
2021-05-10 13:10:00,125.03,125.33,124.95,125.3,27341.0,122.8197,123.1144,122.7411,123.085,27341.0
2021-05-10 13:15:00,125.3,125.37,125.08,125.2,41177.0,123.085,123.1537,122.8688,122.9867,41177.0
2021-05-10 13:20:00,125.26,125.36,125.17,125.34,5405.0,123.0457,123.1439,122.9573,123.1242,5405.0
2021-05-10 13:25:00,125.37,125.39,125.19,125.2,28317.0,123.1537,123.1734,122.9769,122.9867,28317.0
2021-05-10 13:30:00,125.18,125.32,124.79,124.79,66503.0,122.9671,123.1046,122.584,122.584,66503.0
2021-05-10 13:35:00,124.8,125.28,124.71,125.21,49553.0,122.5938,123.0653,122.5054,122.9965,49553.0
2021-05-10 13:40:00,125.19,125.29,125.04,125.28,84105.0,122.9769,123.0751,122.8296,123.0653,84105.0
2021-05-10 13:45:00,125.24,125.33,125.09,125.09,28932.0,123.026,123.1144,122.8787,122.8787,28932.0
2021-05-10 13:50:00,125.12,125.17,124.58,124.58,11393.0,122.9081,122.9573,122.3777,122.3777,11393.0
2021-05-10 13:55:00,124.57,124.97,124.34,124.73,10436.0,122.3679,122.7608,122.1419,122.525,10436.0
2021-05-10 14:00:00,124.59,124.65,124.18,124.53,9985.0,122.3875,122.4464,121.9848,122.3286,9985.0
2021-05-10 14:05:00,124.43,124.47,124.24,124.3,3600.0,122.2303,122.2696,122.0437,122.1026,3600.0
2021-05-10 14:10:00,124.25,124.3,124.1,124.3,11842.0,122.0535,122.1026,121.9062,122.1026,11842.0
2021-05-10 14:15:00,124.26,124.26,123.83,124.03,7226.0,122.0633,122.0633,121.6409,121.8374,7226.0
2021-05-10 14:20:00,124.07,124.07,123.55,123.81,6515.0,121.8767,121.8767,121.3659,121.6213,6515.0
2021-05-10 14:25:00,123.84,124.13,123.66,123.91,30826.0,121.6508,121.9356,121.4739,121.7195,30826.0
2021-05-10 14:30:00,123.85,124.45,123.65,124.45,40111.0,121.6606,122.25,121.4641,122.25,40111.0
2021-05-10 14:35:00,124.45,124.45,123.27,123.37,37185.0,122.25,122.25,121.0908,121.1891,37185.0
2021-05-10 14:40:00,123.38,123.41,122.65,122.65,20230.0,121.1989,121.2284,120.4818,120.4818,20230.0
2021-05-10 14:45:00,122.64,122.71,122.12,122.12,16952.0,120.472,120.5407,119.9612,119.9612,16952.0
2021-05-10 14:50:00,122.16,122.62,122.13,122.44,27884.0,120.0005,120.4523,119.971,120.2755,27884.0
2021-05-10 14:55:00,122.46,122.53,122.03,122.14,30098.0,120.2952,120.3639,119.8728,119.9808,30098.0
2021-05-10 15:00:00,122.15,122.39,122.08,122.36,10058.0,119.9906,120.2264,119.9219,120.1969,10058.0
2021-05-10 15:05:00,122.32,122.62,122.2,122.6,5604.0,120.1576,120.4523,120.0398,120.4327,5604.0
2021-05-10 15:10:00,122.73,123.15,122.73,122.93,4903.0,120.5604,120.973,120.5604,120.7569,4903.0
2021-05-10 15:15:00,122.92,122.98,122.66,122.79,4870.0,120.747,120.806,120.4916,120.6193,4870.0
2021-05-10 15:20:00,122.73,122.98,122.56,122.8,6457.0,120.5604,120.806,120.3934,120.6292,6457.0
2021-05-10 15:25:00,122.82,123.17,122.82,123.07,12854.0,120.6488,120.9926,120.6488,120.8944,12854.0
2021-05-10 15:30:00,123.02,123.04,122.56,122.69,9412.0,120.8453,120.8649,120.3934,120.5211,9412.0
2021-05-10 15:35:00,122.65,122.72,122.46,122.69,13729.0,120.4818,120.5506,120.2952,120.5211,13729.0
2021-05-10 15:40:00,122.66,122.71,122.42,122.44,14760.0,120.4916,120.5407,120.2559,120.2755,14760.0
2021-05-10 15:45:00,122.45,122.6,122.13,122.32,18110.0,120.2853,120.4327,119.971,120.1576,18110.0
2021-05-10 15:50:00,122.38,122.52,122.18,122.23,46088.0,120.2166,120.3541,120.0201,120.0692,46088.0
2021-05-10 15:55:00,122.26,122.48,121.71,121.72,136114.0,120.0987,120.3148,119.5584,119.5682,136114.0
2021-05-11 09:30:00,116.33,118.9,115.66,118.31,94392.0,114.2735,116.7981,113.6154,116.2185,94392.0
2021-05-11 09:35:00,118.27,118.69,117.76,118.55,35541.0,116.1792,116.5918,115.6782,116.4543,35541.0
2021-05-11 09:40:00,118.76,118.89,118.19,118.39,19744.0,116.6606,116.7883,116.1006,116.2971,19744.0
2021-05-11 09:45:00,118.37,118.61,117.91,118.37,17256.0,116.2775,116.5132,115.8256,116.2775,17256.0
2021-05-11 09:50:00,118.2,119.19,118.13,119.19,16841.0,116.1105,117.083,116.0417,117.083,16841.0
2021-05-11 09:55:00,119.18,119.76,118.99,119.63,11522.0,117.0731,117.6429,116.8865,117.5152,11522.0
2021-05-11 10:00:00,119.41,119.48,118.98,119.16,20769.0,117.2991,117.3678,116.8767,117.0535,20769.0
2021-05-11 10:05:00,119.22,119.24,117.39,117.47,20034.0,117.1124,117.1321,115.3148,115.3934,20034.0
2021-05-11 10:10:00,117.54,117.85,117.21,117.22,13075.0,115.4621,115.7667,115.138,115.1478,13075.0
2021-05-11 10:15:00,117.14,117.29,116.69,117.18,28970.0,115.0692,115.2166,114.6272,115.1085,28970.0
2021-05-11 10:20:00,117.15,117.68,116.73,116.73,17566.0,115.079,115.5997,114.6665,114.6665,17566.0
2021-05-11 10:25:00,116.73,116.78,116.29,116.47,15242.0,114.6665,114.7156,114.2342,114.4111,15242.0
2021-05-11 10:30:00,116.29,116.54,116.21,116.32,26821.0,114.2342,114.4798,114.1556,114.2637,26821.0
2021-05-11 10:35:00,116.25,116.41,116.0,116.32,16893.0,114.1949,114.3521,113.9494,114.2637,16893.0
2021-05-11 10:40:00,116.36,117.12,116.36,116.98,20673.0,114.303,115.0496,114.303,114.912,20673.0
2021-05-11 10:45:00,116.88,117.23,116.26,117.17,19439.0,114.8138,115.1576,114.2048,115.0987,19439.0
2021-05-11 10:50:00,117.07,117.44,117.02,117.21,8605.0,115.0004,115.3639,114.9513,115.138,8605.0
2021-05-11 10:55:00,117.22,117.64,116.99,117.0,14309.0,115.1478,115.5604,114.9219,114.9317,14309.0
2021-05-11 11:00:00,117.08,117.19,116.52,116.62,8658.0,115.0103,115.1183,114.4602,114.5584,8658.0
2021-05-11 11:05:00,116.45,117.39,116.45,116.92,9949.0,114.3914,115.3148,114.3914,114.8531,9949.0
2021-05-11 11:10:00,116.88,118.01,116.87,118.01,6606.0,114.8138,115.9238,114.804,115.9238,6606.0
2021-05-11 11:15:00,118.0,119.06,117.98,119.03,18275.0,115.914,116.9553,115.8944,116.9258,18275.0
2021-05-11 11:20:00,118.96,119.27,118.83,119.08,10455.0,116.857,117.1616,116.7293,116.9749,10455.0
2021-05-11 11:25:00,118.96,119.17,118.89,119.13,5468.0,116.857,117.0633,116.7883,117.024,5468.0
2021-05-11 11:30:00,119.02,119.21,118.74,119.1,8933.0,116.916,117.1026,116.6409,116.9946,8933.0
2021-05-11 11:35:00,119.15,119.62,119.05,119.48,39051.0,117.0437,117.5054,116.9454,117.3678,39051.0
2021-05-11 11:40:00,119.51,119.53,118.87,118.87,14565.0,117.3973,117.417,116.7686,116.7686,14565.0
2021-05-11 11:45:00,118.9,119.41,118.85,119.17,22245.0,116.7981,117.2991,116.749,117.0633,22245.0
2021-05-11 11:50:00,119.22,119.75,119.19,119.7,20493.0,117.1124,117.6331,117.083,117.584,20493.0
2021-05-11 11:55:00,119.74,119.89,119.54,119.58,11990.0,117.6232,117.7706,117.4268,117.4661,11990.0
2021-05-11 12:00:00,119.58,119.9,119.54,119.7,9000.0,117.4661,117.7804,117.4268,117.584,9000.0
2021-05-11 12:05:00,119.71,120.02,119.63,119.95,6725.0,117.5938,117.8983,117.5152,117.8295,6725.0
2021-05-11 12:10:00,119.97,120.13,119.95,120.03,46734.0,117.8492,118.0064,117.8295,117.9081,46734.0
2021-05-11 12:15:00,120.06,120.12,119.83,119.99,27755.0,117.9376,117.9965,117.7117,117.8688,27755.0
2021-05-11 12:20:00,119.99,120.11,119.63,119.72,19656.0,117.8688,117.9867,117.5152,117.6036,19656.0
2021-05-11 12:25:00,119.8,119.94,119.7,119.76,10746.0,117.6822,117.8197,117.584,117.6429,10746.0
2021-05-11 12:30:00,119.79,119.94,119.57,119.8,12238.0,117.6724,117.8197,117.4563,117.6822,12238.0
2021-05-11 12:35:00,119.88,120.38,119.86,120.25,15996.0,117.7608,118.2519,117.7411,118.1242,15996.0
2021-05-11 12:40:00,120.28,120.28,119.85,119.91,6253.0,118.1537,118.1537,117.7313,117.7902,6253.0
2021-05-11 12:45:00,119.92,120.07,119.83,119.83,8096.0,117.8001,117.9474,117.7117,117.7117,8096.0
2021-05-11 12:50:00,119.81,119.81,119.42,119.64,8400.0,117.692,117.692,117.3089,117.525,8400.0
2021-05-11 12:55:00,119.63,120.12,119.63,120.12,11546.0,117.5152,117.9965,117.5152,117.9965,11546.0
2021-05-11 13:00:00,120.08,120.47,120.0,120.45,11256.0,117.9572,118.3403,117.8786,118.3207,11256.0
2021-05-11 13:05:00,120.32,120.58,120.32,120.53,4001.0,118.193,118.4484,118.193,118.3993,4001.0
2021-05-11 13:10:00,120.56,120.73,120.31,120.45,11846.0,118.4287,118.5957,118.1832,118.3207,11846.0
2021-05-11 13:15:00,120.3,120.56,120.24,120.53,4900.0,118.1733,118.4287,118.1144,118.3993,4900.0
2021-05-11 13:20:00,120.42,120.69,120.42,120.68,3900.0,118.2912,118.5565,118.2912,118.5466,3900.0
2021-05-11 13:25:00,120.74,121.16,120.74,121.09,10192.0,118.6056,119.0181,118.6056,118.9494,10192.0
2021-05-11 13:30:00,121.06,121.17,121.0,121.04,6188.0,118.9199,119.028,118.861,118.9003,6188.0
2021-05-11 13:35:00,121.11,121.31,120.87,121.31,8124.0,118.969,119.1655,118.7333,119.1655,8124.0
2021-05-11 13:40:00,121.26,121.36,121.11,121.34,3997.0,119.1164,119.2146,118.969,119.195,3997.0
2021-05-11 13:45:00,121.4,121.48,121.29,121.48,4362.0,119.2539,119.3325,119.1458,119.3325,4362.0
2021-05-11 13:50:00,121.43,121.48,121.14,121.15,4870.0,119.2834,119.3325,118.9985,119.0083,4870.0
2021-05-11 13:55:00,121.12,121.51,121.06,121.46,6987.0,118.9789,119.362,118.9199,119.3128,6987.0
2021-05-11 14:00:00,121.52,121.9,121.41,121.73,7776.0,119.3718,119.7451,119.2637,119.5781,7776.0
2021-05-11 14:05:00,121.65,121.77,121.42,121.42,4029.0,119.4995,119.6174,119.2735,119.2735,4029.0
2021-05-11 14:10:00,121.42,121.47,120.96,121.13,7872.0,119.2735,119.3227,118.8217,118.9887,7872.0
2021-05-11 14:15:00,121.15,121.38,121.14,121.38,3044.0,119.0083,119.2343,118.9985,119.2343,3044.0
2021-05-11 14:20:00,121.46,121.75,121.38,121.72,5794.0,119.3128,119.5977,119.2343,119.5682,5794.0
2021-05-11 14:25:00,121.73,122.18,121.66,122.06,4944.0,119.5781,120.0201,119.5093,119.9022,4944.0
2021-05-11 14:30:00,122.02,122.02,121.44,121.72,6801.0,119.8629,119.8629,119.2932,119.5682,6801.0
2021-05-11 14:35:00,121.62,121.71,121.22,121.29,6181.0,119.47,119.5584,119.0771,119.1458,6181.0
2021-05-11 14:40:00,121.32,121.54,121.21,121.49,8284.0,119.1753,119.3914,119.0673,119.3423,8284.0
2021-05-11 14:45:00,121.44,121.8,121.31,121.8,5738.0,119.2932,119.6468,119.1655,119.6468,5738.0
2021-05-11 14:50:00,121.79,121.87,121.49,121.58,8398.0,119.637,119.7156,119.3423,119.4307,8398.0
2021-05-11 14:55:00,121.59,121.81,121.45,121.59,5165.0,119.4405,119.6567,119.303,119.4405,5165.0
2021-05-11 15:00:00,121.47,121.68,121.37,121.52,5020.0,119.3227,119.529,119.2244,119.3718,5020.0
2021-05-11 15:05:00,121.45,121.63,121.27,121.31,4174.0,119.303,119.4798,119.1262,119.1655,4174.0
2021-05-11 15:10:00,121.35,121.42,121.19,121.24,5211.0,119.2048,119.2735,119.0476,119.0967,5211.0
2021-05-11 15:15:00,121.29,121.83,121.24,121.76,6608.0,119.1458,119.6763,119.0967,119.6075,6608.0
2021-05-11 15:20:00,121.86,121.91,121.45,121.78,6377.0,119.7058,119.7549,119.303,119.6272,6377.0
2021-05-11 15:25:00,121.78,122.03,121.78,121.88,7631.0,119.6272,119.8728,119.6272,119.7254,7631.0
2021-05-11 15:30:00,121.84,121.97,121.32,121.38,6754.0,119.6861,119.8138,119.1753,119.2343,6754.0
2021-05-11 15:35:00,121.36,121.43,121.03,121.24,10150.0,119.2146,119.2834,118.8904,119.0967,10150.0
2021-05-11 15:40:00,121.21,121.47,121.19,121.36,13000.0,119.0673,119.3227,119.0476,119.2146,13000.0
2021-05-11 15:45:00,121.4,121.74,121.35,121.49,9920.0,119.2539,119.5879,119.2048,119.3423,9920.0
2021-05-11 15:50:00,121.5,121.51,121.1,121.17,51701.0,119.3521,119.362,118.9592,119.028,51701.0
2021-05-11 15:55:00,121.21,121.67,121.09,121.59,79715.0,119.0673,119.5191,118.9494,119.4405,79715.0
2021-05-12 09:30:00,118.44,120.07,117.66,119.7,36326.0,116.3462,117.9474,115.58,117.584,36326.0
2021-05-12 09:35:00,119.72,119.97,118.58,118.62,15591.0,117.6036,117.8492,116.4838,116.523,15591.0
2021-05-12 09:40:00,118.62,119.32,118.29,119.0,14991.0,116.523,117.2107,116.1989,116.8963,14991.0
2021-05-12 09:45:00,118.9,119.3,118.9,119.08,8149.0,116.7981,117.191,116.7981,116.9749,8149.0
2021-05-12 09:50:00,119.04,119.21,118.51,118.51,6898.0,116.9356,117.1026,116.415,116.415,6898.0
2021-05-12 09:55:00,118.49,118.95,118.0,118.0,9634.0,116.3953,116.8472,115.914,115.914,9634.0
2021-05-12 10:00:00,118.03,118.03,117.57,117.58,16786.0,115.9435,115.9435,115.4916,115.5014,16786.0
2021-05-12 10:05:00,117.62,117.98,117.44,117.73,14972.0,115.5407,115.8944,115.3639,115.6488,14972.0
2021-05-12 10:10:00,117.7,117.7,116.81,116.9,22748.0,115.6193,115.6193,114.745,114.8335,22748.0
2021-05-12 10:15:00,116.97,116.97,116.39,116.47,22921.0,114.9022,114.9022,114.3325,114.4111,22921.0
2021-05-12 10:20:00,116.42,116.77,116.26,116.34,18675.0,114.3619,114.7057,114.2048,114.2834,18675.0
2021-05-12 10:25:00,116.36,116.41,115.69,115.72,44211.0,114.303,114.3521,113.6448,113.6743,44211.0
2021-05-12 10:30:00,115.6,116.2,115.57,116.19,30106.0,113.5564,114.1458,113.527,114.136,30106.0
2021-05-12 10:35:00,116.19,117.09,116.14,116.93,23140.0,114.136,115.0201,114.0869,114.8629,23140.0
2021-05-12 10:40:00,116.89,117.11,116.74,116.8,9062.0,114.8236,115.0397,114.6763,114.7352,9062.0
2021-05-12 10:45:00,116.7,117.03,116.52,116.86,15333.0,114.637,114.9612,114.4602,114.7942,15333.0
2021-05-12 10:50:00,116.81,117.0,116.4,116.52,8000.0,114.745,114.9317,114.3423,114.4602,8000.0
2021-05-12 10:55:00,116.64,116.94,116.39,116.94,8900.0,114.578,114.8727,114.3325,114.8727,8900.0
2021-05-12 11:00:00,116.82,117.13,116.71,117.13,14169.0,114.7549,115.0594,114.6468,115.0594,14169.0
2021-05-12 11:05:00,117.16,117.21,116.71,117.21,7749.0,115.0889,115.138,114.6468,115.138,7749.0
2021-05-12 11:10:00,117.21,117.82,117.12,117.82,14619.0,115.138,115.7372,115.0496,115.7372,14619.0
2021-05-12 11:15:00,117.88,117.93,117.49,117.49,10806.0,115.7961,115.8452,115.413,115.413,10806.0
2021-05-12 11:20:00,117.48,117.48,116.98,116.98,5996.0,115.4032,115.4032,114.912,114.912,5996.0
2021-05-12 11:25:00,116.9,116.91,116.53,116.59,6319.0,114.8335,114.8433,114.47,114.5289,6319.0
2021-05-12 11:30:00,116.58,116.59,116.31,116.44,7266.0,114.5191,114.5289,114.2539,114.3816,7266.0
2021-05-12 11:35:00,116.29,116.6,116.19,116.5,11597.0,114.2342,114.5388,114.136,114.4405,11597.0
2021-05-12 11:40:00,116.44,116.72,116.24,116.72,10701.0,114.3816,114.6566,114.1851,114.6566,10701.0
2021-05-12 11:45:00,116.68,116.77,116.46,116.54,10395.0,114.6173,114.7057,114.4012,114.4798,10395.0
2021-05-12 11:50:00,116.4,116.46,116.22,116.25,7704.0,114.3423,114.4012,114.1655,114.1949,7704.0
2021-05-12 11:55:00,116.25,116.34,116.1,116.17,14163.0,114.1949,114.2834,114.0476,114.1164,14163.0
2021-05-12 12:00:00,116.02,116.36,115.97,116.26,7777.0,113.969,114.303,113.9199,114.2048,7777.0
2021-05-12 12:05:00,116.26,116.46,116.2,116.25,8638.0,114.2048,114.4012,114.1458,114.1949,8638.0
2021-05-12 12:10:00,116.21,116.31,115.77,115.77,5509.0,114.1556,114.2539,113.7234,113.7234,5509.0
2021-05-12 12:15:00,115.71,115.87,115.58,115.82,4780.0,113.6645,113.8217,113.5368,113.7725,4780.0
2021-05-12 12:20:00,115.81,116.39,115.81,116.26,9334.0,113.7627,114.3325,113.7627,114.2048,9334.0
2021-05-12 12:25:00,116.31,116.49,116.19,116.37,11680.0,114.2539,114.4307,114.136,114.3128,11680.0
2021-05-12 12:30:00,116.3,116.43,116.13,116.3,9148.0,114.2441,114.3718,114.0771,114.2441,9148.0
2021-05-12 12:35:00,116.34,116.42,115.93,115.93,7670.0,114.2834,114.3619,113.8806,113.8806,7670.0
2021-05-12 12:40:00,115.9,116.0,115.74,115.99,15440.0,113.8511,113.9494,113.694,113.9395,15440.0
2021-05-12 12:45:00,115.83,116.0,115.6,115.81,9895.0,113.7824,113.9494,113.5564,113.7627,9895.0
2021-05-12 12:50:00,115.9,116.0,115.86,115.92,11167.0,113.8511,113.9494,113.8118,113.8708,11167.0
2021-05-12 12:55:00,115.89,116.0,115.77,116.0,5090.0,113.8413,113.9494,113.7234,113.9494,5090.0
2021-05-12 13:00:00,116.0,116.69,115.84,116.69,28051.0,113.9494,114.6272,113.7922,114.6272,28051.0
2021-05-12 13:05:00,116.71,116.84,116.4,116.42,4338.0,114.6468,114.7745,114.3423,114.3619,4338.0
2021-05-12 13:10:00,116.29,116.43,116.19,116.32,3737.0,114.2342,114.3718,114.136,114.2637,3737.0
2021-05-12 13:15:00,116.25,116.3,115.86,115.89,4700.0,114.1949,114.2441,113.8118,113.8413,4700.0
2021-05-12 13:20:00,115.8,115.88,115.61,115.78,6164.0,113.7529,113.8315,113.5663,113.7333,6164.0
2021-05-12 13:25:00,115.74,115.88,115.63,115.72,4066.0,113.694,113.8315,113.5859,113.6743,4066.0
2021-05-12 13:30:00,115.65,115.84,115.4,115.53,3950.0,113.6055,113.7922,113.36,113.4877,3950.0
2021-05-12 13:35:00,115.5,116.0,115.41,115.94,14389.0,113.4582,113.9494,113.3698,113.8904,14389.0
2021-05-12 13:40:00,115.95,115.97,115.68,115.84,6168.0,113.9002,113.9199,113.635,113.7922,6168.0
2021-05-12 13:45:00,115.78,115.78,115.45,115.54,6561.0,113.7333,113.7333,113.4091,113.4975,6561.0
2021-05-12 13:50:00,115.52,115.78,115.43,115.68,8296.0,113.4778,113.7333,113.3894,113.635,8296.0
2021-05-12 13:55:00,115.71,115.77,115.36,115.4,5756.0,113.6645,113.7234,113.3207,113.36,5756.0
2021-05-12 14:00:00,115.4,115.47,115.2,115.29,8151.0,113.36,113.4287,113.1635,113.2519,8151.0
2021-05-12 14:05:00,115.34,115.49,115.27,115.33,3689.0,113.301,113.4484,113.2323,113.2912,3689.0
2021-05-12 14:10:00,115.19,115.27,115.03,115.09,12330.0,113.1537,113.2323,112.9965,113.0554,12330.0
2021-05-12 14:15:00,115.02,115.04,114.58,115.02,18233.0,112.9867,113.0063,112.5545,112.9867,18233.0
2021-05-12 14:20:00,115.08,115.23,114.73,114.76,12874.0,113.0456,113.193,112.7018,112.7313,12874.0
2021-05-12 14:25:00,114.73,114.94,114.7,114.91,6358.0,112.7018,112.9081,112.6723,112.8786,6358.0
2021-05-12 14:30:00,114.82,114.97,114.61,114.96,14212.0,112.7902,112.9376,112.5839,112.9277,14212.0
2021-05-12 14:35:00,114.92,115.09,114.65,114.94,10780.0,112.8885,113.0554,112.6232,112.9081,10780.0
2021-05-12 14:40:00,114.85,115.07,114.85,115.0,5030.0,112.8197,113.0358,112.8197,112.967,5030.0
2021-05-12 14:45:00,114.96,115.13,114.87,115.03,7457.0,112.9277,113.0947,112.8393,112.9965,7457.0
2021-05-12 14:50:00,115.1,115.48,115.1,115.35,11571.0,113.0653,113.4386,113.0653,113.3109,11571.0
2021-05-12 14:55:00,115.4,115.42,115.14,115.22,13905.0,113.36,113.3796,113.1046,113.1831,13905.0
2021-05-12 15:00:00,115.12,115.2,114.52,114.56,8819.0,113.0849,113.1635,112.4955,112.5348,8819.0
2021-05-12 15:05:00,114.57,114.78,114.5,114.7,13773.0,112.5446,112.7509,112.4759,112.6723,13773.0
2021-05-12 15:10:00,114.67,114.68,114.22,114.32,9581.0,112.6429,112.6527,112.2008,112.2991,9581.0
2021-05-12 15:15:00,114.29,114.59,114.25,114.29,9030.0,112.2696,112.5643,112.2303,112.2696,9030.0
2021-05-12 15:20:00,114.32,114.5,114.21,114.22,9503.0,112.2991,112.4759,112.191,112.2008,9503.0
2021-05-12 15:25:00,114.17,114.65,114.16,114.48,13635.0,112.1517,112.6232,112.1419,112.4562,13635.0
2021-05-12 15:30:00,114.46,114.71,114.43,114.57,14434.0,112.4366,112.6822,112.4071,112.5446,14434.0
2021-05-12 15:35:00,114.56,114.62,114.32,114.4,17593.0,112.5348,112.5938,112.2991,112.3776,17593.0
2021-05-12 15:40:00,114.41,114.69,114.34,114.62,17600.0,112.3875,112.6625,112.3187,112.5938,17600.0
2021-05-12 15:45:00,114.57,114.87,114.52,114.56,18500.0,112.5446,112.8393,112.4955,112.5348,18500.0
2021-05-12 15:50:00,114.55,114.56,114.17,114.18,39276.0,112.525,112.5348,112.1517,112.1615,39276.0
2021-05-12 15:55:00,114.24,114.81,114.22,114.66,88250.0,112.2205,112.7804,112.2008,112.633,88250.0
2021-05-13 09:30:00,116.41,117.47,116.23,117.44,31789.0,114.3521,115.3934,114.1753,115.3639,31789.0
2021-05-13 09:35:00,117.46,118.27,117.32,117.39,21162.0,115.3836,116.1792,115.246,115.3148,21162.0
2021-05-13 09:40:00,117.68,117.68,117.15,117.19,16595.0,115.5997,115.5997,115.079,115.1183,16595.0
2021-05-13 09:45:00,117.27,117.76,117.01,117.1,14068.0,115.1969,115.6782,114.9415,115.0299,14068.0
2021-05-13 09:50:00,117.01,118.61,117.01,118.45,24449.0,114.9415,116.5132,114.9415,116.3561,24449.0
2021-05-13 09:55:00,118.35,118.54,118.0,118.16,11578.0,116.2578,116.4445,115.914,116.0712,11578.0
2021-05-13 10:00:00,118.24,118.55,118.15,118.2,19949.0,116.1498,116.4543,116.0614,116.1105,19949.0
2021-05-13 10:05:00,118.22,118.76,118.22,118.37,15607.0,116.1301,116.6606,116.1301,116.2775,15607.0
2021-05-13 10:10:00,118.26,118.47,117.87,117.96,15292.0,116.1694,116.3757,115.7863,115.8747,15292.0
2021-05-13 10:15:00,117.88,118.17,117.45,117.51,10880.0,115.7961,116.081,115.3737,115.4327,10880.0
2021-05-13 10:20:00,117.4,118.06,117.4,118.0,14776.0,115.3246,115.9729,115.3246,115.914,14776.0
2021-05-13 10:25:00,118.07,118.15,117.4,117.57,6311.0,115.9828,116.0614,115.3246,115.4916,6311.0
2021-05-13 10:30:00,117.68,118.06,117.61,117.91,4161.0,115.5997,115.9729,115.5309,115.8256,4161.0
2021-05-13 10:35:00,117.87,117.87,117.39,117.58,5362.0,115.7863,115.7863,115.3148,115.5014,5362.0
2021-05-13 10:40:00,117.59,117.65,117.12,117.21,3700.0,115.5113,115.5702,115.0496,115.138,3700.0
2021-05-13 10:45:00,117.13,117.58,117.01,117.56,5810.0,115.0594,115.5014,114.9415,115.4818,5810.0
2021-05-13 10:50:00,117.47,117.74,117.29,117.72,6816.0,115.3934,115.6586,115.2166,115.639,6816.0
2021-05-13 10:55:00,117.94,117.94,117.43,117.56,12948.0,115.8551,115.8551,115.3541,115.4818,12948.0
2021-05-13 11:00:00,117.56,117.61,117.08,117.19,9817.0,115.4818,115.5309,115.0103,115.1183,9817.0
2021-05-13 11:05:00,117.15,117.28,117.04,117.21,3470.0,115.079,115.2067,114.971,115.138,3470.0
2021-05-13 11:10:00,117.09,117.28,116.86,116.86,9300.0,115.0201,115.2067,114.7942,114.7942,9300.0
2021-05-13 11:15:00,116.85,117.35,116.85,117.27,6642.0,114.7843,115.2755,114.7843,115.1969,6642.0
2021-05-13 11:20:00,117.35,117.41,116.97,117.14,7950.0,115.2755,115.3344,114.9022,115.0692,7950.0
2021-05-13 11:25:00,117.04,117.15,116.43,116.52,9915.0,114.971,115.079,114.3718,114.4602,9915.0
2021-05-13 11:30:00,116.49,117.02,116.41,116.97,7689.0,114.4307,114.9513,114.3521,114.9022,7689.0
2021-05-13 11:35:00,116.96,117.11,116.75,117.08,6798.0,114.8924,115.0397,114.6861,115.0103,6798.0
2021-05-13 11:40:00,117.01,117.03,116.44,116.48,37097.0,114.9415,114.9612,114.3816,114.4209,37097.0
2021-05-13 11:45:00,116.45,117.14,116.39,117.09,14027.0,114.3914,115.0692,114.3325,115.0201,14027.0
2021-05-13 11:50:00,117.01,117.18,116.69,116.88,6603.0,114.9415,115.1085,114.6272,114.8138,6603.0
2021-05-13 11:55:00,116.91,116.99,116.46,116.72,8534.0,114.8433,114.9219,114.4012,114.6566,8534.0
2021-05-13 12:00:00,116.72,117.25,116.67,116.78,6225.0,114.6566,115.1773,114.6075,114.7156,6225.0
2021-05-13 12:05:00,116.89,117.04,116.88,116.89,12550.0,114.8236,114.971,114.8138,114.8236,12550.0
2021-05-13 12:10:00,116.9,117.25,116.89,117.25,26560.0,114.8335,115.1773,114.8236,115.1773,26560.0
2021-05-13 12:15:00,117.23,117.32,116.98,117.04,9030.0,115.1576,115.246,114.912,114.971,9030.0
2021-05-13 12:20:00,117.06,117.12,116.67,116.67,17457.0,114.9906,115.0496,114.6075,114.6075,17457.0
2021-05-13 12:25:00,116.79,117.06,116.79,117.03,4952.0,114.7254,114.9906,114.7254,114.9612,4952.0
2021-05-13 12:30:00,117.07,117.52,117.07,117.5,4374.0,115.0004,115.4425,115.0004,115.4228,4374.0
2021-05-13 12:35:00,117.45,117.52,117.0,117.0,3755.0,115.3737,115.4425,114.9317,114.9317,3755.0
2021-05-13 12:40:00,116.96,116.98,116.52,116.52,4222.0,114.8924,114.912,114.4602,114.4602,4222.0
2021-05-13 12:45:00,116.55,116.89,116.55,116.88,7680.0,114.4896,114.8236,114.4896,114.8138,7680.0
2021-05-13 12:50:00,116.98,116.99,116.38,116.45,4160.0,114.912,114.9219,114.3226,114.3914,4160.0
2021-05-13 12:55:00,116.47,116.49,116.09,116.42,7015.0,114.4111,114.4307,114.0378,114.3619,7015.0
2021-05-13 13:00:00,116.35,116.55,116.14,116.44,8600.0,114.2932,114.4896,114.0869,114.3816,8600.0
2021-05-13 13:05:00,116.57,116.72,116.37,116.71,5215.0,114.5093,114.6566,114.3128,114.6468,5215.0
2021-05-13 13:10:00,116.79,117.15,116.74,117.05,9272.0,114.7254,115.079,114.6763,114.9808,9272.0
2021-05-13 13:15:00,117.01,117.13,116.62,116.68,3435.0,114.9415,115.0594,114.5584,114.6173,3435.0
2021-05-13 13:20:00,116.63,116.67,116.31,116.31,6539.0,114.5682,114.6075,114.2539,114.2539,6539.0
2021-05-13 13:25:00,116.29,116.73,116.27,116.69,10289.0,114.2342,114.6665,114.2146,114.6272,10289.0
2021-05-13 13:30:00,116.66,116.86,116.19,116.22,6353.0,114.5977,114.7942,114.136,114.1655,6353.0
2021-05-13 13:35:00,116.15,116.23,115.9,116.05,4352.0,114.0967,114.1753,113.8511,113.9985,4352.0
2021-05-13 13:40:00,116.07,116.27,116.05,116.24,13346.0,114.0181,114.2146,113.9985,114.1851,13346.0
2021-05-13 13:45:00,116.23,116.38,115.92,115.97,11624.0,114.1753,114.3226,113.8708,113.9199,11624.0
2021-05-13 13:50:00,116.03,116.67,116.0,116.67,8790.0,113.9788,114.6075,113.9494,114.6075,8790.0
2021-05-13 13:55:00,116.74,116.84,116.42,116.5,3557.0,114.6763,114.7745,114.3619,114.4405,3557.0
2021-05-13 14:00:00,116.45,117.08,116.45,116.96,5377.0,114.3914,115.0103,114.3914,114.8924,5377.0
2021-05-13 14:05:00,117.09,117.7,116.96,117.42,6210.0,115.0201,115.6193,114.8924,115.3443,6210.0
2021-05-13 14:10:00,117.49,117.6,117.39,117.41,4315.0,115.413,115.5211,115.3148,115.3344,4315.0
2021-05-13 14:15:00,117.44,117.44,117.08,117.13,5390.0,115.3639,115.3639,115.0103,115.0594,5390.0
2021-05-13 14:20:00,117.15,117.46,117.13,117.21,3860.0,115.079,115.3836,115.0594,115.138,3860.0
2021-05-13 14:25:00,117.11,117.44,116.99,117.44,4300.0,115.0397,115.3639,114.9219,115.3639,4300.0
2021-05-13 14:30:00,117.38,117.47,117.13,117.45,1878.0,115.305,115.3934,115.0594,115.3737,1878.0
2021-05-13 14:35:00,117.62,118.12,117.49,117.92,5700.0,115.5407,116.0319,115.413,115.8354,5700.0
2021-05-13 14:40:00,117.86,118.1,117.74,118.08,3508.0,115.7765,116.0122,115.6586,115.9926,3508.0
2021-05-13 14:45:00,118.06,118.07,117.67,117.87,3500.0,115.9729,115.9828,115.5898,115.7863,3500.0
2021-05-13 14:50:00,117.85,117.88,117.51,117.56,5388.0,115.7667,115.7961,115.4327,115.4818,5388.0
2021-05-13 14:55:00,117.6,117.66,117.11,117.11,7332.0,115.5211,115.58,115.0397,115.0397,7332.0
2021-05-13 15:00:00,117.3,117.67,117.28,117.5,3984.0,115.2264,115.5898,115.2067,115.4228,3984.0
2021-05-13 15:05:00,117.53,117.89,117.53,117.83,4908.0,115.4523,115.8059,115.4523,115.747,4908.0
2021-05-13 15:10:00,117.83,117.83,117.33,117.44,4235.0,115.747,115.747,115.2558,115.3639,4235.0
2021-05-13 15:15:00,117.45,117.67,117.44,117.47,3315.0,115.3737,115.5898,115.3639,115.3934,3315.0
2021-05-13 15:20:00,117.57,117.59,117.04,117.27,3954.0,115.4916,115.5113,114.971,115.1969,3954.0
2021-05-13 15:25:00,117.36,117.62,117.36,117.54,7195.0,115.2853,115.5407,115.2853,115.4621,7195.0
2021-05-13 15:30:00,117.54,118.09,117.54,117.93,5885.0,115.4621,116.0024,115.4621,115.8452,5885.0
2021-05-13 15:35:00,117.91,118.07,117.75,117.92,6722.0,115.8256,115.9828,115.6684,115.8354,6722.0
2021-05-13 15:40:00,117.93,118.04,117.69,117.91,9798.0,115.8452,115.9533,115.6095,115.8256,9798.0
2021-05-13 15:45:00,117.94,118.04,117.79,117.8,12903.0,115.8551,115.9533,115.7077,115.7175,12903.0
2021-05-13 15:50:00,117.77,117.77,117.2,117.22,23201.0,115.6881,115.6881,115.1281,115.1478,23201.0
2021-05-13 15:55:00,117.12,117.27,116.98,117.25,53379.0,115.0496,115.1969,114.912,115.1773,53379.0
2021-05-14 09:30:00,118.49,119.62,118.36,119.55,26433.0,116.3953,117.5054,116.2676,117.4366,26433.0
2021-05-14 09:35:00,119.55,119.55,118.18,118.36,15480.0,117.4366,117.4366,116.0908,116.2676,15480.0
2021-05-14 09:40:00,118.36,118.63,117.97,118.4,7976.0,116.2676,116.5329,115.8845,116.3069,7976.0
2021-05-14 09:45:00,118.5,118.62,118.06,118.25,6334.0,116.4052,116.523,115.9729,116.1596,6334.0
2021-05-14 09:50:00,118.21,119.23,118.2,119.05,5800.0,116.1203,117.1223,116.1105,116.9454,5800.0
2021-05-14 09:55:00,118.92,119.76,118.92,119.76,9880.0,116.8177,117.6429,116.8177,117.6429,9880.0
2021-05-14 10:00:00,119.62,120.06,119.45,119.91,8615.0,117.5054,117.9376,117.3384,117.7902,8615.0
2021-05-14 10:05:00,119.78,120.05,119.6,119.9,7058.0,117.6625,117.9278,117.4857,117.7804,7058.0
2021-05-14 10:10:00,119.86,120.47,119.85,120.47,4097.0,117.7411,118.3403,117.7313,118.3403,4097.0
2021-05-14 10:15:00,120.37,120.38,119.88,119.89,3334.0,118.2421,118.2519,117.7608,117.7706,3334.0
2021-05-14 10:20:00,119.97,120.08,119.71,119.86,4433.0,117.8492,117.9572,117.5938,117.7411,4433.0
2021-05-14 10:25:00,119.9,120.61,119.85,120.44,18643.0,117.7804,118.4779,117.7313,118.3109,18643.0
2021-05-14 10:30:00,120.47,120.85,120.47,120.55,6230.0,118.3403,118.7136,118.3403,118.4189,6230.0
2021-05-14 10:35:00,120.57,120.64,120.31,120.48,3470.0,118.4386,118.5073,118.1832,118.3502,3470.0
2021-05-14 10:40:00,120.56,120.81,120.51,120.51,6540.0,118.4287,118.6743,118.3796,118.3796,6540.0
2021-05-14 10:45:00,120.72,121.0,120.69,120.96,4722.0,118.5859,118.861,118.5565,118.8217,4722.0
2021-05-14 10:50:00,120.98,121.03,120.78,120.84,6582.0,118.8413,118.8904,118.6449,118.7038,6582.0
2021-05-14 10:55:00,120.8,120.85,120.67,120.67,4217.0,118.6645,118.7136,118.5368,118.5368,4217.0
2021-05-14 11:00:00,120.69,120.69,120.02,120.02,3900.0,118.5565,118.5565,117.8983,117.8983,3900.0
2021-05-14 11:05:00,120.1,120.42,120.02,120.03,3154.0,117.9769,118.2912,117.8983,117.9081,3154.0
2021-05-14 11:10:00,120.07,120.27,120.07,120.25,3532.0,117.9474,118.1439,117.9474,118.1242,3532.0
2021-05-14 11:15:00,120.29,120.48,120.22,120.45,8229.0,118.1635,118.3502,118.0948,118.3207,8229.0
2021-05-14 11:20:00,120.43,120.65,120.38,120.61,5917.0,118.301,118.5172,118.2519,118.4779,5917.0
2021-05-14 11:25:00,120.58,120.63,120.42,120.42,3760.0,118.4484,118.4975,118.2912,118.2912,3760.0
2021-05-14 11:30:00,120.42,120.55,120.37,120.5,4903.0,118.2912,118.4189,118.2421,118.3698,4903.0
2021-05-14 11:35:00,120.55,120.72,120.5,120.61,4143.0,118.4189,118.5859,118.3698,118.4779,4143.0
2021-05-14 11:40:00,120.64,120.69,120.51,120.58,4076.0,118.5073,118.5565,118.3796,118.4484,4076.0
2021-05-14 11:45:00,120.59,120.85,120.55,120.75,5567.0,118.4582,118.7136,118.4189,118.6154,5567.0
2021-05-14 11:50:00,120.79,121.04,120.69,121.04,6870.0,118.6547,118.9003,118.5565,118.9003,6870.0
2021-05-14 11:55:00,121.04,121.04,120.73,120.8,3600.0,118.9003,118.9003,118.5957,118.6645,3600.0
2021-05-14 12:00:00,120.84,121.26,120.71,121.26,4836.0,118.7038,119.1164,118.5761,119.1164,4836.0
2021-05-14 12:05:00,121.3,121.6,121.28,121.48,5756.0,119.1557,119.4504,119.136,119.3325,5756.0
2021-05-14 12:10:00,121.46,121.78,121.46,121.59,5120.0,119.3128,119.6272,119.3128,119.4405,5120.0
2021-05-14 12:15:00,121.51,121.7,121.43,121.69,3148.0,119.362,119.5486,119.2834,119.5388,3148.0
2021-05-14 12:20:00,121.7,121.82,121.55,121.8,4526.0,119.5486,119.6665,119.4012,119.6468,4526.0
2021-05-14 12:25:00,121.75,121.88,121.71,121.74,4018.0,119.5977,119.7254,119.5584,119.5879,4018.0
2021-05-14 12:30:00,121.78,122.07,121.73,122.01,3700.0,119.6272,119.9121,119.5781,119.8531,3700.0
2021-05-14 12:35:00,122.01,122.02,121.75,121.86,4032.0,119.8531,119.8629,119.5977,119.7058,4032.0
2021-05-14 12:40:00,121.91,121.99,121.9,121.93,3185.0,119.7549,119.8335,119.7451,119.7745,3185.0
2021-05-14 12:45:00,121.95,122.18,121.91,122.13,7109.0,119.7942,120.0201,119.7549,119.971,7109.0
2021-05-14 12:50:00,122.18,122.29,121.92,122.08,10948.0,120.0201,120.1282,119.7647,119.9219,10948.0
2021-05-14 12:55:00,122.13,122.25,122.04,122.09,5992.0,119.971,120.0889,119.8826,119.9317,5992.0
2021-05-14 13:00:00,122.19,122.19,121.72,121.85,6992.0,120.0299,120.0299,119.5682,119.6959,6992.0
2021-05-14 13:05:00,121.84,121.86,121.71,121.8,2600.0,119.6861,119.7058,119.5584,119.6468,2600.0
2021-05-14 13:10:00,121.81,122.07,121.79,121.96,3823.0,119.6567,119.9121,119.637,119.804,3823.0
2021-05-14 13:15:00,122.0,122.04,121.91,121.97,4161.0,119.8433,119.8826,119.7549,119.8138,4161.0
2021-05-14 13:20:00,122.11,122.11,122.05,122.05,1285.0,119.9513,119.9513,119.8924,119.8924,1285.0
2021-05-14 13:25:00,121.98,122.33,121.98,122.28,3063.0,119.8236,120.1675,119.8236,120.1183,3063.0
2021-05-14 13:30:00,122.24,122.33,121.97,122.14,5508.0,120.0791,120.1675,119.8138,119.9808,5508.0
2021-05-14 13:35:00,122.18,122.18,122.03,122.08,1897.0,120.0201,120.0201,119.8728,119.9219,1897.0
2021-05-14 13:40:00,122.08,122.2,121.89,122.07,4211.0,119.9219,120.0398,119.7352,119.9121,4211.0
2021-05-14 13:45:00,122.03,122.23,121.97,122.23,2925.0,119.8728,120.0692,119.8138,120.0692,2925.0
2021-05-14 13:50:00,122.23,122.46,122.23,122.3,2700.0,120.0692,120.2952,120.0692,120.138,2700.0
2021-05-14 13:55:00,122.4,122.48,122.34,122.44,2956.0,120.2362,120.3148,120.1773,120.2755,2956.0
2021-05-14 14:00:00,122.49,122.75,122.31,122.73,6769.0,120.3246,120.58,120.1478,120.5604,6769.0
2021-05-14 14:05:00,122.73,122.75,122.64,122.66,3981.0,120.5604,120.58,120.472,120.4916,3981.0
2021-05-14 14:10:00,122.7,122.97,122.63,122.97,6041.0,120.5309,120.7961,120.4622,120.7961,6041.0
2021-05-14 14:15:00,122.96,123.12,122.92,123.03,10375.0,120.7863,120.9435,120.747,120.8551,10375.0
2021-05-14 14:20:00,123.11,123.11,122.87,123.06,7005.0,120.9337,120.9337,120.6979,120.8846,7005.0
2021-05-14 14:25:00,123.11,123.11,122.95,123.05,3911.0,120.9337,120.9337,120.7765,120.8747,3911.0
2021-05-14 14:30:00,123.09,123.19,123.0,123.02,4229.0,120.914,121.0123,120.8256,120.8453,4229.0
2021-05-14 14:35:00,123.02,123.16,123.02,123.11,5215.0,120.8453,120.9828,120.8453,120.9337,5215.0
2021-05-14 14:40:00,123.07,123.32,123.07,123.21,4303.0,120.8944,121.14,120.8944,121.0319,4303.0
2021-05-14 14:45:00,123.23,123.29,123.09,123.1,3500.0,121.0515,121.1105,120.914,120.9238,3500.0
2021-05-14 14:50:00,123.09,123.35,123.09,123.35,4940.0,120.914,121.1694,120.914,121.1694,4940.0
2021-05-14 14:55:00,123.37,123.42,123.21,123.25,4100.0,121.1891,121.2382,121.0319,121.0712,4100.0
2021-05-14 15:00:00,123.31,123.31,122.76,122.92,3921.0,121.1301,121.1301,120.5899,120.747,3921.0
2021-05-14 15:05:00,123.0,123.08,122.8,123.0,5652.0,120.8256,120.9042,120.6292,120.8256,5652.0
2021-05-14 15:10:00,123.0,123.15,123.0,123.02,6300.0,120.8256,120.973,120.8256,120.8453,6300.0
2021-05-14 15:15:00,122.98,123.02,122.77,122.8,6430.0,120.806,120.8453,120.5997,120.6292,6430.0
2021-05-14 15:20:00,122.86,122.91,122.73,122.73,4168.0,120.6881,120.7372,120.5604,120.5604,4168.0
2021-05-14 15:25:00,122.7,122.78,122.51,122.68,7808.0,120.5309,120.6095,120.3443,120.5113,7808.0
2021-05-14 15:30:00,122.79,122.8,122.33,122.42,6926.0,120.6193,120.6292,120.1675,120.2559,6926.0
2021-05-14 15:35:00,122.44,122.66,122.43,122.62,7989.0,120.2755,120.4916,120.2657,120.4523,7989.0
2021-05-14 15:40:00,122.59,122.64,122.36,122.49,8230.0,120.4229,120.472,120.1969,120.3246,8230.0
2021-05-14 15:45:00,122.51,122.83,122.49,122.6,10764.0,120.3443,120.6586,120.3246,120.4327,10764.0
2021-05-14 15:50:00,122.56,122.81,122.35,122.78,24235.0,120.3934,120.639,120.1871,120.6095,24235.0
2021-05-14 15:55:00,122.75,122.75,122.16,122.36,42455.0,120.58,120.58,120.0005,120.1969,42455.0
2021-05-17 09:30:00,120.39,120.76,118.7,119.47,24787.0,118.2618,118.6252,116.6016,117.358,24787.0
2021-05-17 09:35:00,119.72,120.47,119.53,120.43,10800.0,117.6036,118.3403,117.417,118.301,10800.0
2021-05-17 09:40:00,120.55,120.89,119.42,119.42,14397.0,118.4189,118.7529,117.3089,117.3089,14397.0
2021-05-17 09:45:00,119.4,120.06,119.38,119.5,14158.0,117.2893,117.9376,117.2696,117.3875,14158.0
2021-05-17 09:50:00,119.59,119.82,118.49,118.55,9266.0,117.4759,117.7018,116.3953,116.4543,9266.0
2021-05-17 09:55:00,118.51,118.56,117.97,118.14,19754.0,116.415,116.4641,115.8845,116.0515,19754.0
2021-05-17 10:00:00,118.01,118.2,117.5,117.78,23468.0,115.9238,116.1105,115.4228,115.6979,23468.0
2021-05-17 10:05:00,117.92,118.32,117.78,118.06,14874.0,115.8354,116.2283,115.6979,115.9729,14874.0
2021-05-17 10:10:00,118.03,118.59,117.85,118.31,16958.0,115.9435,116.4936,115.7667,116.2185,16958.0
2021-05-17 10:15:00,118.26,119.05,118.07,118.97,13365.0,116.1694,116.9454,115.9828,116.8669,13365.0
2021-05-17 10:20:00,118.93,119.24,118.87,119.09,7820.0,116.8276,117.1321,116.7686,116.9847,7820.0
2021-05-17 10:25:00,118.95,119.09,118.22,118.32,13645.0,116.8472,116.9847,116.1301,116.2283,13645.0
2021-05-17 10:30:00,118.39,118.53,118.0,118.09,12325.0,116.2971,116.4346,115.914,116.0024,12325.0
2021-05-17 10:35:00,118.09,119.84,118.09,119.74,7158.0,116.0024,117.7215,116.0024,117.6232,7158.0
2021-05-17 10:40:00,119.84,119.95,119.62,119.67,7373.0,117.7215,117.8295,117.5054,117.5545,7373.0
2021-05-17 10:45:00,119.72,120.15,119.66,119.88,6006.0,117.6036,118.026,117.5447,117.7608,6006.0
2021-05-17 10:50:00,120.18,120.22,120.02,120.07,4605.0,118.0555,118.0948,117.8983,117.9474,4605.0
2021-05-17 10:55:00,120.01,120.25,119.78,120.15,10939.0,117.8885,118.1242,117.6625,118.026,10939.0
2021-05-17 11:00:00,120.17,120.17,119.46,119.51,1000.0,118.0456,118.0456,117.3482,117.3973,1000.0
2021-05-17 11:05:00,119.48,119.58,119.05,119.2,6700.0,117.3678,117.4661,116.9454,117.0928,6700.0
2021-05-17 11:10:00,119.16,119.53,118.9,119.5,17416.0,117.0535,117.417,116.7981,117.3875,17416.0
2021-05-17 11:15:00,119.48,119.89,119.41,119.6,10559.0,117.3678,117.7706,117.2991,117.4857,10559.0
2021-05-17 11:20:00,119.65,120.2,119.65,119.92,4603.0,117.5348,118.0751,117.5348,117.8001,4603.0
2021-05-17 11:25:00,119.91,120.19,119.9,119.91,5230.0,117.7902,118.0653,117.7804,117.7902,5230.0
2021-05-17 11:30:00,120.04,120.05,119.67,119.9,4899.0,117.9179,117.9278,117.5545,117.7804,4899.0
2021-05-17 11:35:00,119.93,120.11,119.88,119.89,3531.0,117.8099,117.9867,117.7608,117.7706,3531.0
2021-05-17 11:40:00,119.89,120.02,119.81,120.01,4873.0,117.7706,117.8983,117.692,117.8885,4873.0
2021-05-17 11:45:00,120.0,120.33,119.63,119.81,7130.0,117.8786,118.2028,117.5152,117.692,7130.0
2021-05-17 11:50:00,119.82,119.82,119.48,119.63,6606.0,117.7018,117.7018,117.3678,117.5152,6606.0
2021-05-17 11:55:00,119.68,119.99,119.55,119.88,3563.0,117.5643,117.8688,117.4366,117.7608,3563.0
2021-05-17 12:00:00,119.91,119.91,119.6,119.85,3569.0,117.7902,117.7902,117.4857,117.7313,3569.0
2021-05-17 12:05:00,119.77,119.83,119.33,119.33,3862.0,117.6527,117.7117,117.2205,117.2205,3862.0
2021-05-17 12:10:00,119.32,119.54,119.28,119.28,2300.0,117.2107,117.4268,117.1714,117.1714,2300.0
2021-05-17 12:15:00,119.03,119.34,118.95,119.28,5966.0,116.9258,117.2303,116.8472,117.1714,5966.0
2021-05-17 12:20:00,119.32,119.39,119.28,119.3,2127.0,117.2107,117.2794,117.1714,117.191,2127.0
2021-05-17 12:25:00,119.28,119.56,119.26,119.4,2400.0,117.1714,117.4464,117.1517,117.2893,2400.0
2021-05-17 12:30:00,119.44,119.44,119.2,119.42,900.0,117.3285,117.3285,117.0928,117.3089,900.0
2021-05-17 12:35:00,119.32,119.48,119.24,119.46,3130.0,117.2107,117.3678,117.1321,117.3482,3130.0
2021-05-17 12:40:00,119.42,119.61,119.41,119.59,2139.0,117.3089,117.4955,117.2991,117.4759,2139.0
2021-05-17 12:45:00,119.54,119.64,119.32,119.36,5214.0,117.4268,117.525,117.2107,117.25,5214.0
2021-05-17 12:50:00,119.31,119.31,118.84,119.03,7435.0,117.2008,117.2008,116.7392,116.9258,7435.0
2021-05-17 12:55:00,119.01,119.01,118.68,118.69,5738.0,116.9062,116.9062,116.582,116.5918,5738.0
2021-05-17 13:00:00,118.7,118.92,118.67,118.88,5659.0,116.6016,116.8177,116.5722,116.7784,5659.0
2021-05-17 13:05:00,118.85,118.96,118.62,118.62,7717.0,116.749,116.857,116.523,116.523,7717.0
2021-05-17 13:10:00,118.66,118.68,118.45,118.55,6941.0,116.5623,116.582,116.3561,116.4543,6941.0
2021-05-17 13:15:00,118.55,118.55,118.21,118.37,7984.0,116.4543,116.4543,116.1203,116.2775,7984.0
2021-05-17 13:20:00,118.31,118.43,118.1,118.43,12042.0,116.2185,116.3364,116.0122,116.3364,12042.0
2021-05-17 13:25:00,118.42,118.54,118.31,118.45,5362.0,116.3266,116.4445,116.2185,116.3561,5362.0
2021-05-17 13:30:00,118.47,118.47,118.14,118.43,3766.0,116.3757,116.3757,116.0515,116.3364,3766.0
2021-05-17 13:35:00,118.47,118.84,118.46,118.53,10489.0,116.3757,116.7392,116.3659,116.4346,10489.0
2021-05-17 13:40:00,118.49,118.49,118.04,118.09,6566.0,116.3953,116.3953,115.9533,116.0024,6566.0
2021-05-17 13:45:00,118.16,118.68,118.13,118.68,6220.0,116.0712,116.582,116.0417,116.582,6220.0
2021-05-17 13:50:00,118.6,118.63,118.36,118.45,4750.0,116.5034,116.5329,116.2676,116.3561,4750.0
2021-05-17 13:55:00,118.38,118.63,118.36,118.59,2207.0,116.2873,116.5329,116.2676,116.4936,2207.0
2021-05-17 14:00:00,118.59,118.73,118.45,118.63,4855.0,116.4936,116.6311,116.3561,116.5329,4855.0
2021-05-17 14:05:00,118.62,118.69,118.57,118.59,4206.0,116.523,116.5918,116.4739,116.4936,4206.0
2021-05-17 14:10:00,118.57,118.74,118.44,118.59,8543.0,116.4739,116.6409,116.3462,116.4936,8543.0
2021-05-17 14:15:00,118.57,118.8,118.52,118.76,2576.0,116.4739,116.6999,116.4248,116.6606,2576.0
2021-05-17 14:20:00,118.74,118.95,118.69,118.79,3200.0,116.6409,116.8472,116.5918,116.69,3200.0
2021-05-17 14:25:00,118.83,118.92,118.69,118.69,7244.0,116.7293,116.8177,116.5918,116.5918,7244.0
2021-05-17 14:30:00,118.74,119.05,118.7,118.9,8871.0,116.6409,116.9454,116.6016,116.7981,8871.0
2021-05-17 14:35:00,118.96,118.96,118.47,118.61,4197.0,116.857,116.857,116.3757,116.5132,4197.0
2021-05-17 14:40:00,118.58,118.8,118.52,118.52,2100.0,116.4838,116.6999,116.4248,116.4248,2100.0
2021-05-17 14:45:00,118.57,118.86,118.5,118.78,6945.0,116.4739,116.7588,116.4052,116.6802,6945.0
2021-05-17 14:50:00,118.7,119.01,118.7,119.01,4075.0,116.6016,116.9062,116.6016,116.9062,4075.0
2021-05-17 14:55:00,118.96,119.08,118.88,119.0,4334.0,116.857,116.9749,116.7784,116.8963,4334.0
2021-05-17 15:00:00,118.97,119.28,118.92,119.28,5461.0,116.8669,117.1714,116.8177,117.1714,5461.0
2021-05-17 15:05:00,119.17,119.61,119.17,119.61,4900.0,117.0633,117.4955,117.0633,117.4955,4900.0
2021-05-17 15:10:00,119.65,119.72,119.39,119.56,6214.0,117.5348,117.6036,117.2794,117.4464,6214.0
2021-05-17 15:15:00,119.51,119.55,119.4,119.44,5492.0,117.3973,117.4366,117.2893,117.3285,5492.0
2021-05-17 15:20:00,119.37,119.42,119.26,119.35,3417.0,117.2598,117.3089,117.1517,117.2401,3417.0
2021-05-17 15:25:00,119.36,119.52,119.3,119.45,4120.0,117.25,117.4071,117.191,117.3384,4120.0
2021-05-17 15:30:00,119.52,119.76,119.52,119.71,9495.0,117.4071,117.6429,117.4071,117.5938,9495.0
2021-05-17 15:35:00,119.71,119.73,119.43,119.48,7005.0,117.5938,117.6134,117.3187,117.3678,7005.0
2021-05-17 15:40:00,119.48,119.72,119.48,119.66,6945.0,117.3678,117.6036,117.3678,117.5447,6945.0
2021-05-17 15:45:00,119.66,119.86,119.6,119.7,12359.0,117.5447,117.7411,117.4857,117.584,12359.0
2021-05-17 15:50:00,119.75,119.95,119.73,119.81,22853.0,117.6331,117.8295,117.6134,117.692,22853.0
2021-05-17 15:55:00,119.78,119.98,119.77,119.85,47375.0,117.6625,117.859,117.6527,117.7313,47375.0
2021-05-18 09:30:00,121.55,121.77,120.32,120.77,21473.0,119.4012,119.6174,118.193,118.635,21473.0
2021-05-18 09:35:00,120.61,120.85,120.05,120.28,7100.0,118.4779,118.7136,117.9278,118.1537,7100.0
2021-05-18 09:40:00,120.26,120.26,119.75,119.8,2918.0,118.1341,118.1341,117.6331,117.6822,2918.0
2021-05-18 09:45:00,119.5,120.18,119.34,119.9,8716.0,117.3875,118.0555,117.2303,117.7804,8716.0
2021-05-18 09:50:00,119.83,120.24,119.46,120.17,7074.0,117.7117,118.1144,117.3482,118.0456,7074.0
2021-05-18 09:55:00,120.39,121.05,120.29,120.72,6633.0,118.2618,118.9101,118.1635,118.5859,6633.0
2021-05-18 10:00:00,120.7,121.08,120.41,120.74,9550.0,118.5663,118.9396,118.2814,118.6056,9550.0
2021-05-18 10:05:00,120.72,121.22,120.65,121.09,6950.0,118.5859,119.0771,118.5172,118.9494,6950.0
2021-05-18 10:10:00,121.16,121.29,120.89,121.15,4709.0,119.0181,119.1458,118.7529,119.0083,4709.0
2021-05-18 10:15:00,121.0,121.11,120.63,120.63,5096.0,118.861,118.969,118.4975,118.4975,5096.0
2021-05-18 10:20:00,120.75,120.91,120.53,120.62,13884.0,118.6154,118.7726,118.3993,118.4877,13884.0
2021-05-18 10:25:00,120.66,121.05,120.44,120.98,8403.0,118.527,118.9101,118.3109,118.8413,8403.0
2021-05-18 10:30:00,120.88,121.48,120.86,121.33,9738.0,118.7431,119.3325,118.7234,119.1851,9738.0
2021-05-18 10:35:00,121.37,121.71,121.36,121.63,8954.0,119.2244,119.5584,119.2146,119.4798,8954.0
2021-05-18 10:40:00,121.61,121.73,121.21,121.32,6490.0,119.4602,119.5781,119.0673,119.1753,6490.0
2021-05-18 10:45:00,121.35,122.22,121.35,122.22,11220.0,119.2048,120.0594,119.2048,120.0594,11220.0
2021-05-18 10:50:00,122.23,122.4,121.58,121.58,10192.0,120.0692,120.2362,119.4307,119.4307,10192.0
2021-05-18 10:55:00,121.66,121.95,121.56,121.93,12251.0,119.5093,119.7942,119.4111,119.7745,12251.0
2021-05-18 11:00:00,122.05,122.05,121.52,121.62,15385.0,119.8924,119.8924,119.3718,119.47,15385.0
2021-05-18 11:05:00,121.54,121.54,121.26,121.44,3916.0,119.3914,119.3914,119.1164,119.2932,3916.0
2021-05-18 11:10:00,121.48,121.5,121.08,121.21,5875.0,119.3325,119.3521,118.9396,119.0673,5875.0
2021-05-18 11:15:00,121.21,121.44,121.21,121.25,4041.0,119.0673,119.2932,119.0673,119.1066,4041.0
2021-05-18 11:20:00,121.3,121.61,121.3,121.31,3121.0,119.1557,119.4602,119.1557,119.1655,3121.0
2021-05-18 11:25:00,121.3,121.42,121.25,121.27,3693.0,119.1557,119.2735,119.1066,119.1262,3693.0
2021-05-18 11:30:00,121.29,121.32,120.5,120.51,6706.0,119.1458,119.1753,118.3698,118.3796,6706.0
2021-05-18 11:35:00,120.51,120.53,120.17,120.53,3928.0,118.3796,118.3993,118.0456,118.3993,3928.0
2021-05-18 11:40:00,120.61,120.79,120.49,120.79,3245.0,118.4779,118.6547,118.36,118.6547,3245.0
2021-05-18 11:45:00,120.84,120.94,120.78,120.94,2650.0,118.7038,118.802,118.6449,118.802,2650.0
2021-05-18 11:50:00,120.9,120.93,120.51,120.57,4495.0,118.7627,118.7922,118.3796,118.4386,4495.0
2021-05-18 11:55:00,120.59,120.76,120.59,120.65,2085.0,118.4582,118.6252,118.4582,118.5172,2085.0
2021-05-18 12:00:00,120.64,120.86,120.61,120.7,3200.0,118.5073,118.7234,118.4779,118.5663,3200.0
2021-05-18 12:05:00,120.71,120.83,120.62,120.83,2400.0,118.5761,118.694,118.4877,118.694,2400.0
2021-05-18 12:10:00,120.79,121.03,120.79,120.95,2100.0,118.6547,118.8904,118.6547,118.8119,2100.0
2021-05-18 12:15:00,121.03,121.03,120.74,120.84,2700.0,118.8904,118.8904,118.6056,118.7038,2700.0
2021-05-18 12:20:00,120.89,121.08,120.7,121.07,3794.0,118.7529,118.9396,118.5663,118.9297,3794.0
2021-05-18 12:25:00,121.12,121.29,121.12,121.29,2670.0,118.9789,119.1458,118.9789,119.1458,2670.0
2021-05-18 12:30:00,121.31,121.38,121.24,121.37,1824.0,119.1655,119.2343,119.0967,119.2244,1824.0
2021-05-18 12:35:00,121.42,121.42,121.28,121.33,1591.0,119.2735,119.2735,119.136,119.1851,1591.0
2021-05-18 12:40:00,121.42,121.46,121.28,121.38,4645.0,119.2735,119.3128,119.136,119.2343,4645.0
2021-05-18 12:45:00,121.37,121.53,121.37,121.44,1600.0,119.2244,119.3816,119.2244,119.2932,1600.0
2021-05-18 12:50:00,121.41,121.72,121.37,121.64,1800.0,119.2637,119.5682,119.2244,119.4897,1800.0
2021-05-18 12:55:00,121.62,121.67,121.55,121.55,3400.0,119.47,119.5191,119.4012,119.4012,3400.0
2021-05-18 13:00:00,121.63,121.63,121.35,121.38,2500.0,119.4798,119.4798,119.2048,119.2343,2500.0
2021-05-18 13:05:00,121.42,121.42,121.24,121.36,2093.0,119.2735,119.2735,119.0967,119.2146,2093.0
2021-05-18 13:10:00,121.38,121.57,121.38,121.53,1800.0,119.2343,119.4209,119.2343,119.3816,1800.0
2021-05-18 13:15:00,121.57,121.57,121.33,121.36,2151.0,119.4209,119.4209,119.1851,119.2146,2151.0
2021-05-18 13:20:00,121.34,121.53,121.34,121.48,3139.0,119.195,119.3816,119.195,119.3325,3139.0
2021-05-18 13:25:00,121.42,121.58,121.4,121.58,1750.0,119.2735,119.4307,119.2539,119.4307,1750.0
2021-05-18 13:30:00,121.55,121.65,121.53,121.55,3311.0,119.4012,119.4995,119.3816,119.4012,3311.0
2021-05-18 13:35:00,121.52,121.52,121.29,121.34,3499.0,119.3718,119.3718,119.1458,119.195,3499.0
2021-05-18 13:40:00,121.34,121.42,121.1,121.17,3163.0,119.195,119.2735,118.9592,119.028,3163.0
2021-05-18 13:45:00,121.24,121.36,121.05,121.07,5275.0,119.0967,119.2146,118.9101,118.9297,5275.0
2021-05-18 13:50:00,121.11,121.2,121.01,121.04,3653.0,118.969,119.0574,118.8708,118.9003,3653.0
2021-05-18 13:55:00,121.06,121.36,121.06,121.29,5000.0,118.9199,119.2146,118.9199,119.1458,5000.0
2021-05-18 14:00:00,121.37,121.45,121.2,121.3,10443.0,119.2244,119.303,119.0574,119.1557,10443.0
2021-05-18 14:05:00,121.31,121.55,121.19,121.22,9952.0,119.1655,119.4012,119.0476,119.0771,9952.0
2021-05-18 14:10:00,121.18,121.22,121.05,121.05,3862.0,119.0378,119.0771,118.9101,118.9101,3862.0
2021-05-18 14:15:00,121.02,121.27,121.0,121.06,4278.0,118.8806,119.1262,118.861,118.9199,4278.0
2021-05-18 14:20:00,121.12,121.12,120.69,120.75,5322.0,118.9789,118.9789,118.5565,118.6154,5322.0
2021-05-18 14:25:00,120.77,120.77,120.53,120.53,2638.0,118.635,118.635,118.3993,118.3993,2638.0
2021-05-18 14:30:00,120.56,120.71,120.28,120.28,7430.0,118.4287,118.5761,118.1537,118.1537,7430.0
2021-05-18 14:35:00,120.2,120.26,119.91,120.01,4503.0,118.0751,118.1341,117.7902,117.8885,4503.0
2021-05-18 14:40:00,120.02,120.06,119.67,119.73,2600.0,117.8983,117.9376,117.5545,117.6134,2600.0
2021-05-18 14:45:00,119.63,119.65,119.44,119.56,6634.0,117.5152,117.5348,117.3285,117.4464,6634.0
2021-05-18 14:50:00,119.65,120.05,119.61,120.02,4100.0,117.5348,117.9278,117.4955,117.8983,4100.0
2021-05-18 14:55:00,120.0,120.21,119.82,120.18,6601.0,117.8786,118.0849,117.7018,118.0555,6601.0
2021-05-18 15:00:00,120.17,120.45,120.17,120.38,2700.0,118.0456,118.3207,118.0456,118.2519,2700.0
2021-05-18 15:05:00,120.46,120.46,120.25,120.38,3237.0,118.3305,118.3305,118.1242,118.2519,3237.0
2021-05-18 15:10:00,120.42,120.42,119.9,119.9,3110.0,118.2912,118.2912,117.7804,117.7804,3110.0
2021-05-18 15:15:00,120.0,120.17,119.92,119.99,3600.0,117.8786,118.0456,117.8001,117.8688,3600.0
2021-05-18 15:20:00,120.01,120.21,119.96,120.18,3400.0,117.8885,118.0849,117.8394,118.0555,3400.0
2021-05-18 15:25:00,120.23,120.3,120.1,120.13,3100.0,118.1046,118.1733,117.9769,118.0064,3100.0
2021-05-18 15:30:00,120.15,120.38,120.12,120.26,5469.0,118.026,118.2519,117.9965,118.1341,5469.0
2021-05-18 15:35:00,120.22,120.29,120.05,120.18,7099.0,118.0948,118.1635,117.9278,118.0555,7099.0
2021-05-18 15:40:00,120.17,120.34,120.17,120.32,5336.0,118.0456,118.2126,118.0456,118.193,5336.0
2021-05-18 15:45:00,120.41,120.41,119.69,119.79,12832.0,118.2814,118.2814,117.5741,117.6724,12832.0
2021-05-18 15:50:00,119.79,119.79,118.83,118.89,83227.0,117.6724,117.6724,116.7293,116.7883,83227.0
2021-05-18 15:55:00,118.85,119.22,118.67,118.83,60067.0,116.749,117.1124,116.5722,116.7293,60067.0
2021-05-19 09:30:00,116.0,117.25,115.01,117.25,22236.0,113.9494,115.1773,112.9769,115.1773,22236.0
2021-05-19 09:35:00,117.29,117.73,116.25,116.27,10148.0,115.2166,115.6488,114.1949,114.2146,10148.0
2021-05-19 09:40:00,116.37,117.12,115.75,116.61,10845.0,114.3128,115.0496,113.7038,114.5486,10845.0
2021-05-19 09:45:00,116.43,117.02,116.2,116.96,10564.0,114.3718,114.9513,114.1458,114.8924,10564.0
2021-05-19 09:50:00,117.1,117.54,116.84,117.06,9520.0,115.0299,115.4621,114.7745,114.9906,9520.0
2021-05-19 09:55:00,117.03,117.31,116.69,116.95,7404.0,114.9612,115.2362,114.6272,114.8826,7404.0
2021-05-19 10:00:00,116.99,117.53,116.84,117.04,9535.0,114.9219,115.4523,114.7745,114.971,9535.0
2021-05-19 10:05:00,116.97,117.92,116.84,117.92,15890.0,114.9022,115.8354,114.7745,115.8354,15890.0
2021-05-19 10:10:00,117.93,118.4,117.53,118.28,12646.0,115.8452,116.3069,115.4523,116.1891,12646.0
2021-05-19 10:15:00,118.22,118.55,117.65,118.34,12085.0,116.1301,116.4543,115.5702,116.248,12085.0
2021-05-19 10:20:00,118.41,118.51,118.07,118.5,11558.0,116.3168,116.415,115.9828,116.4052,11558.0
2021-05-19 10:25:00,118.38,119.1,118.33,119.08,9964.0,116.2873,116.9946,116.2382,116.9749,9964.0
2021-05-19 10:30:00,119.16,119.16,118.21,118.22,8891.0,117.0535,117.0535,116.1203,116.1301,8891.0
2021-05-19 10:35:00,118.23,118.52,117.99,118.09,10261.0,116.1399,116.4248,115.9042,116.0024,10261.0
2021-05-19 10:40:00,118.01,118.85,118.01,118.85,6850.0,115.9238,116.749,115.9238,116.749,6850.0
2021-05-19 10:45:00,118.84,119.11,118.83,119.06,4500.0,116.7392,117.0044,116.7293,116.9553,4500.0
2021-05-19 10:50:00,119.0,119.5,118.94,119.46,19246.0,116.8963,117.3875,116.8374,117.3482,19246.0
2021-05-19 10:55:00,119.29,119.61,119.2,119.55,3505.0,117.1812,117.4955,117.0928,117.4366,3505.0
2021-05-19 11:00:00,119.6,119.6,118.88,118.95,3405.0,117.4857,117.4857,116.7784,116.8472,3405.0
2021-05-19 11:05:00,118.91,119.43,118.73,119.38,5578.0,116.8079,117.3187,116.6311,117.2696,5578.0
2021-05-19 11:10:00,119.32,119.88,119.29,119.76,5129.0,117.2107,117.7608,117.1812,117.6429,5129.0
2021-05-19 11:15:00,119.76,119.85,119.53,119.64,4901.0,117.6429,117.7313,117.417,117.525,4901.0
2021-05-19 11:20:00,119.66,120.23,119.66,119.78,3964.0,117.5447,118.1046,117.5447,117.6625,3964.0
2021-05-19 11:25:00,119.82,119.82,119.67,119.72,2050.0,117.7018,117.7018,117.5545,117.6036,2050.0
2021-05-19 11:30:00,119.78,119.81,119.33,119.36,6966.0,117.6625,117.692,117.2205,117.25,6966.0
2021-05-19 11:35:00,119.43,119.79,119.26,119.7,9040.0,117.3187,117.6724,117.1517,117.584,9040.0
2021-05-19 11:40:00,119.81,119.82,119.4,119.74,4210.0,117.692,117.7018,117.2893,117.6232,4210.0
2021-05-19 11:45:00,119.68,119.73,119.48,119.63,2518.0,117.5643,117.6134,117.3678,117.5152,2518.0
2021-05-19 11:50:00,119.55,119.68,119.42,119.63,3183.0,117.4366,117.5643,117.3089,117.5152,3183.0
2021-05-19 11:55:00,119.57,119.99,119.57,119.9,3300.0,117.4563,117.8688,117.4563,117.7804,3300.0
2021-05-19 12:00:00,119.91,119.91,119.71,119.72,2200.0,117.7902,117.7902,117.5938,117.6036,2200.0
2021-05-19 12:05:00,119.83,120.38,119.83,120.36,6245.0,117.7117,118.2519,117.7117,118.2323,6245.0
2021-05-19 12:10:00,120.42,120.62,120.35,120.5,3363.0,118.2912,118.4877,118.2225,118.3698,3363.0
2021-05-19 12:15:00,120.58,120.79,120.58,120.79,2777.0,118.4484,118.6547,118.4484,118.6547,2777.0
2021-05-19 12:20:00,120.76,121.23,120.57,121.23,11166.0,118.6252,119.0869,118.4386,119.0869,11166.0
2021-05-19 12:25:00,121.18,121.24,120.84,120.95,7424.0,119.0378,119.0967,118.7038,118.8119,7424.0
2021-05-19 12:30:00,121.03,121.17,120.99,121.0,2319.0,118.8904,119.028,118.8511,118.861,2319.0
2021-05-19 12:35:00,121.04,121.4,121.04,121.27,13270.0,118.9003,119.2539,118.9003,119.1262,13270.0
2021-05-19 12:40:00,121.29,121.65,121.19,121.41,14342.0,119.1458,119.4995,119.0476,119.2637,14342.0
2021-05-19 12:45:00,121.34,121.36,121.23,121.27,6936.0,119.195,119.2146,119.0869,119.1262,6936.0
2021-05-19 12:50:00,121.24,121.28,120.95,121.14,3600.0,119.0967,119.136,118.8119,118.9985,3600.0
2021-05-19 12:55:00,121.2,121.32,120.96,121.01,4200.0,119.0574,119.1753,118.8217,118.8708,4200.0
2021-05-19 13:00:00,121.06,121.51,121.05,121.42,6352.0,118.9199,119.362,118.9101,119.2735,6352.0
2021-05-19 13:05:00,121.47,121.87,121.45,121.78,7639.0,119.3227,119.7156,119.303,119.6272,7639.0
2021-05-19 13:10:00,121.72,122.08,121.72,121.96,6785.0,119.5682,119.9219,119.5682,119.804,6785.0
2021-05-19 13:15:00,122.0,122.16,121.91,121.92,8977.0,119.8433,120.0005,119.7549,119.7647,8977.0
2021-05-19 13:20:00,121.92,121.98,121.56,121.61,7603.0,119.7647,119.8236,119.4111,119.4602,7603.0
2021-05-19 13:25:00,121.58,121.74,121.44,121.73,4848.0,119.4307,119.5879,119.2932,119.5781,4848.0
2021-05-19 13:30:00,121.79,121.83,121.05,121.17,8441.0,119.637,119.6763,118.9101,119.028,8441.0
2021-05-19 13:35:00,121.17,121.35,120.95,121.28,7937.0,119.028,119.2048,118.8119,119.136,7937.0
2021-05-19 13:40:00,121.31,121.36,121.06,121.35,5673.0,119.1655,119.2146,118.9199,119.2048,5673.0
2021-05-19 13:45:00,121.36,121.53,121.29,121.48,4469.0,119.2146,119.3816,119.1458,119.3325,4469.0
2021-05-19 13:50:00,121.52,121.74,121.42,121.74,10251.0,119.3718,119.5879,119.2735,119.5879,10251.0
2021-05-19 13:55:00,121.76,121.87,121.6,121.63,12551.0,119.6075,119.7156,119.4504,119.4798,12551.0
2021-05-19 14:00:00,121.59,122.0,121.18,121.38,15271.0,119.4405,119.8433,119.0378,119.2343,15271.0
2021-05-19 14:05:00,121.32,121.61,120.97,121.61,17823.0,119.1753,119.4602,118.8315,119.4602,17823.0
2021-05-19 14:10:00,121.68,121.94,121.36,121.91,15894.0,119.529,119.7844,119.2146,119.7549,15894.0
2021-05-19 14:15:00,121.87,121.87,121.4,121.81,11698.0,119.7156,119.7156,119.2539,119.6567,11698.0
2021-05-19 14:20:00,121.78,122.87,121.74,122.6,13331.0,119.6272,120.6979,119.5879,120.4327,13331.0
2021-05-19 14:25:00,122.6,122.81,122.45,122.6,9475.0,120.4327,120.639,120.2853,120.4327,9475.0
2021-05-19 14:30:00,122.73,122.98,122.39,122.48,24140.0,120.5604,120.806,120.2264,120.3148,24140.0
2021-05-19 14:35:00,122.52,122.54,121.84,121.84,12556.0,120.3541,120.3737,119.6861,119.6861,12556.0
2021-05-19 14:40:00,122.0,122.07,121.88,121.94,6703.0,119.8433,119.9121,119.7254,119.7844,6703.0
2021-05-19 14:45:00,121.96,122.14,121.8,121.91,21708.0,119.804,119.9808,119.6468,119.7549,21708.0
2021-05-19 14:50:00,121.96,122.15,121.9,122.12,9543.0,119.804,119.9906,119.7451,119.9612,9543.0
2021-05-19 14:55:00,122.1,122.53,121.89,121.94,9364.0,119.9415,120.3639,119.7352,119.7844,9364.0
2021-05-19 15:00:00,121.98,122.08,121.65,121.96,14763.0,119.8236,119.9219,119.4995,119.804,14763.0
2021-05-19 15:05:00,122.13,122.27,122.08,122.21,5481.0,119.971,120.1085,119.9219,120.0496,5481.0
2021-05-19 15:10:00,122.21,122.52,122.19,122.21,9150.0,120.0496,120.3541,120.0299,120.0496,9150.0
2021-05-19 15:15:00,122.16,122.35,122.02,122.04,14101.0,120.0005,120.1871,119.8629,119.8826,14101.0
2021-05-19 15:20:00,122.05,122.39,121.88,122.23,24922.0,119.8924,120.2264,119.7254,120.0692,24922.0
2021-05-19 15:25:00,122.25,122.48,122.13,122.37,15117.0,120.0889,120.3148,119.971,120.2068,15117.0
2021-05-19 15:30:00,122.37,122.38,121.87,121.97,10949.0,120.2068,120.2166,119.7156,119.8138,10949.0
2021-05-19 15:35:00,121.97,122.09,121.87,122.05,12988.0,119.8138,119.9317,119.7156,119.8924,12988.0
2021-05-19 15:40:00,122.05,122.1,121.78,121.83,13658.0,119.8924,119.9415,119.6272,119.6763,13658.0
2021-05-19 15:45:00,121.88,121.91,121.37,121.38,14970.0,119.7254,119.7549,119.2244,119.2343,14970.0
2021-05-19 15:50:00,121.34,121.91,121.26,121.87,43514.0,119.195,119.7549,119.1164,119.7156,43514.0
2021-05-19 15:55:00,121.87,122.57,121.87,122.48,81975.0,119.7156,120.4032,119.7156,120.3148,81975.0
2021-05-20 09:30:00,123.22,124.56,123.14,124.2,20192.0,121.0417,122.358,120.9631,122.0044,20192.0
2021-05-20 09:35:00,124.0,124.0,123.34,123.54,4150.0,121.8079,121.8079,121.1596,121.3561,4150.0
2021-05-20 09:40:00,123.74,125.41,123.64,125.32,13330.0,121.5525,123.193,121.4543,123.1046,13330.0
2021-05-20 09:45:00,125.14,125.54,124.37,124.87,12870.0,122.9278,123.3207,122.1714,122.6626,12870.0
2021-05-20 09:50:00,125.04,125.19,123.94,123.96,14856.0,122.8296,122.9769,121.749,121.7686,14856.0
2021-05-20 09:55:00,124.04,124.78,124.04,124.78,15124.0,121.8472,122.5741,121.8472,122.5741,15124.0
2021-05-20 10:00:00,124.91,125.43,124.7,125.3,8506.0,122.7019,123.2127,122.4956,123.085,8506.0
2021-05-20 10:05:00,125.32,125.75,125.08,125.09,15442.0,123.1046,123.527,122.8688,122.8787,15442.0
2021-05-20 10:10:00,125.14,125.34,125.11,125.21,8170.0,122.9278,123.1242,122.8983,122.9965,8170.0
2021-05-20 10:15:00,125.13,125.23,124.93,124.98,7846.0,122.918,123.0162,122.7215,122.7706,7846.0
2021-05-20 10:20:00,125.11,125.17,124.88,124.93,4003.0,122.8983,122.9573,122.6724,122.7215,4003.0
2021-05-20 10:25:00,125.02,125.21,124.84,124.84,1416.0,122.8099,122.9965,122.6331,122.6331,1416.0
2021-05-20 10:30:00,124.97,124.99,124.42,124.8,2886.0,122.7608,122.7804,122.2205,122.5938,2886.0
2021-05-20 10:35:00,124.72,124.72,124.3,124.3,6010.0,122.5152,122.5152,122.1026,122.1026,6010.0
2021-05-20 10:40:00,124.31,124.69,124.31,124.69,18133.0,122.1125,122.4857,122.1125,122.4857,18133.0
2021-05-20 10:45:00,124.74,125.0,124.65,124.73,3811.0,122.5349,122.7903,122.4464,122.525,3811.0
2021-05-20 10:50:00,124.68,124.92,124.58,124.79,2660.0,122.4759,122.7117,122.3777,122.584,2660.0
2021-05-20 10:55:00,124.78,125.05,124.65,124.79,2600.0,122.5741,122.8394,122.4464,122.584,2600.0
2021-05-20 11:00:00,124.84,125.12,124.81,124.97,5549.0,122.6331,122.9081,122.6036,122.7608,5549.0
2021-05-20 11:05:00,124.99,125.01,124.63,124.65,5067.0,122.7804,122.8001,122.4268,122.4464,5067.0
2021-05-20 11:10:00,124.64,124.73,124.55,124.62,5841.0,122.4366,122.525,122.3482,122.417,5841.0
2021-05-20 11:15:00,124.68,125.06,124.66,125.06,4976.0,122.4759,122.8492,122.4563,122.8492,4976.0
2021-05-20 11:20:00,125.0,125.14,124.96,125.12,6479.0,122.7903,122.9278,122.751,122.9081,6479.0
2021-05-20 11:25:00,125.04,125.26,125.04,125.26,3549.0,122.8296,123.0457,122.8296,123.0457,3549.0
2021-05-20 11:30:00,125.21,125.36,125.09,125.31,2000.0,122.9965,123.1439,122.8787,123.0948,2000.0
2021-05-20 11:35:00,125.37,125.48,125.31,125.48,1100.0,123.1537,123.2618,123.0948,123.2618,1100.0
2021-05-20 11:40:00,125.54,125.9,125.54,125.7,12384.0,123.3207,123.6743,123.3207,123.4779,12384.0
2021-05-20 11:45:00,125.74,125.91,125.68,125.79,3645.0,123.5172,123.6842,123.4582,123.5663,3645.0
2021-05-20 11:50:00,125.84,126.0,125.81,125.87,3315.0,123.6154,123.7726,123.5859,123.6449,3315.0
2021-05-20 11:55:00,125.84,125.87,125.75,125.81,1900.0,123.6154,123.6449,123.527,123.5859,1900.0
2021-05-20 12:00:00,125.76,125.81,125.36,125.55,3358.0,123.5368,123.5859,123.1439,123.3305,3358.0
2021-05-20 12:05:00,125.5,125.5,125.34,125.37,2885.0,123.2814,123.2814,123.1242,123.1537,2885.0
2021-05-20 12:10:00,125.4,125.6,125.4,125.45,6227.0,123.1832,123.3797,123.1832,123.2323,6227.0
2021-05-20 12:15:00,125.4,125.79,125.4,125.72,2500.0,123.1832,123.5663,123.1832,123.4975,2500.0
2021-05-20 12:20:00,125.55,125.55,125.3,125.4,2300.0,123.3305,123.3305,123.085,123.1832,2300.0
2021-05-20 12:25:00,125.39,125.43,125.16,125.32,3350.0,123.1734,123.2127,122.9474,123.1046,3350.0
2021-05-20 12:30:00,125.4,125.49,125.31,125.49,1316.0,123.1832,123.2716,123.0948,123.2716,1316.0
2021-05-20 12:35:00,125.31,125.38,125.16,125.26,6711.0,123.0948,123.1635,122.9474,123.0457,6711.0
2021-05-20 12:40:00,125.23,125.4,125.16,125.24,2978.0,123.0162,123.1832,122.9474,123.026,2978.0
2021-05-20 12:45:00,125.37,125.51,125.35,125.51,900.0,123.1537,123.2912,123.1341,123.2912,900.0
2021-05-20 12:50:00,125.55,125.73,125.47,125.67,2254.0,123.3305,123.5074,123.252,123.4484,2254.0
2021-05-20 12:55:00,125.6,125.9,125.56,125.9,2255.0,123.3797,123.6743,123.3404,123.6743,2255.0
2021-05-20 13:00:00,125.81,125.95,125.78,125.95,2293.0,123.5859,123.7235,123.5565,123.7235,2293.0
2021-05-20 13:05:00,126.0,126.16,125.94,126.13,6051.0,123.7726,123.9298,123.7136,123.9003,6051.0
2021-05-20 13:10:00,126.11,126.26,126.11,126.19,4939.0,123.8806,124.028,123.8806,123.9592,4939.0
2021-05-20 13:15:00,126.17,126.26,125.89,126.11,6192.0,123.9396,124.028,123.6645,123.8806,6192.0
2021-05-20 13:20:00,126.01,126.23,125.94,126.17,4431.0,123.7824,123.9985,123.7136,123.9396,4431.0
2021-05-20 13:25:00,126.17,126.26,126.09,126.1,3539.0,123.9396,124.028,123.861,123.8708,3539.0
2021-05-20 13:30:00,126.11,126.23,126.05,126.21,24129.0,123.8806,123.9985,123.8217,123.9789,24129.0
2021-05-20 13:35:00,126.22,126.49,126.22,126.49,10314.0,123.9887,124.2539,123.9887,124.2539,10314.0
2021-05-20 13:40:00,126.46,126.48,126.34,126.43,5979.0,124.2245,124.2441,124.1066,124.195,5979.0
2021-05-20 13:45:00,126.44,126.53,126.28,126.37,8514.0,124.2048,124.2932,124.0476,124.136,8514.0
2021-05-20 13:50:00,126.39,126.45,125.75,125.96,6049.0,124.1557,124.2146,123.527,123.7333,6049.0
2021-05-20 13:55:00,125.76,126.19,125.76,126.19,3131.0,123.5368,123.9592,123.5368,123.9592,3131.0
2021-05-20 14:00:00,126.18,126.26,126.14,126.21,2259.0,123.9494,124.028,123.9101,123.9789,2259.0
2021-05-20 14:05:00,126.22,126.25,126.14,126.18,5042.0,123.9887,124.0182,123.9101,123.9494,5042.0
2021-05-20 14:10:00,126.18,126.33,126.08,126.3,4104.0,123.9494,124.0967,123.8512,124.0673,4104.0
2021-05-20 14:15:00,126.4,126.48,126.25,126.48,2798.0,124.1655,124.2441,124.0182,124.2441,2798.0
2021-05-20 14:20:00,126.37,126.6,126.35,126.6,3061.0,124.136,124.362,124.1164,124.362,3061.0
2021-05-20 14:25:00,126.56,126.56,126.36,126.49,3949.0,124.3227,124.3227,124.1262,124.2539,3949.0
2021-05-20 14:30:00,126.46,126.61,126.46,126.46,3922.0,124.2245,124.3718,124.2245,124.2245,3922.0
2021-05-20 14:35:00,126.52,126.58,126.47,126.49,2746.0,124.2834,124.3423,124.2343,124.2539,2746.0
2021-05-20 14:40:00,126.49,126.76,126.49,126.64,6014.0,124.2539,124.5191,124.2539,124.4013,6014.0
2021-05-20 14:45:00,126.67,126.82,126.57,126.75,4474.0,124.4307,124.5781,124.3325,124.5093,4474.0
2021-05-20 14:50:00,126.74,126.93,126.68,126.91,4961.0,124.4995,124.6861,124.4406,124.6665,4961.0
2021-05-20 14:55:00,126.96,127.1,126.93,127.1,5325.0,124.7156,124.8531,124.6861,124.8531,5325.0
2021-05-20 15:00:00,127.03,127.03,126.77,126.88,3396.0,124.7844,124.7844,124.529,124.637,3396.0
2021-05-20 15:05:00,126.91,126.92,126.79,126.85,5521.0,124.6665,124.6763,124.5486,124.6076,5521.0
2021-05-20 15:10:00,126.76,127.09,126.76,127.02,4820.0,124.5191,124.8433,124.5191,124.7746,4820.0
2021-05-20 15:15:00,127.0,127.07,126.9,127.03,6407.0,124.7549,124.8237,124.6567,124.7844,6407.0
2021-05-20 15:20:00,127.03,127.11,126.91,127.06,7606.0,124.7844,124.863,124.6665,124.8138,7606.0
2021-05-20 15:25:00,126.97,127.17,126.97,127.17,9332.0,124.7254,124.9219,124.7254,124.9219,9332.0
2021-05-20 15:30:00,127.14,127.21,126.99,126.99,8587.0,124.8924,124.9612,124.7451,124.7451,8587.0
2021-05-20 15:35:00,126.98,126.99,126.75,126.75,11230.0,124.7353,124.7451,124.5093,124.5093,11230.0
2021-05-20 15:40:00,126.79,126.96,126.73,126.95,15632.0,124.5486,124.7156,124.4897,124.7058,15632.0
2021-05-20 15:45:00,126.96,127.25,126.96,126.99,22531.0,124.7156,125.0005,124.7156,124.7451,22531.0
2021-05-20 15:50:00,127.01,127.01,126.66,126.91,42988.0,124.7647,124.7647,124.4209,124.6665,42988.0
2021-05-20 15:55:00,126.92,126.92,126.48,126.59,38042.0,124.6763,124.6763,124.2441,124.3522,38042.0
2021-05-21 09:30:00,126.5,126.94,125.21,125.7,36278.0,124.2637,124.696,122.9965,123.4779,36278.0
2021-05-21 09:35:00,125.63,125.74,125.01,125.51,13773.0,123.4091,123.5172,122.8001,123.2912,13773.0
2021-05-21 09:40:00,125.46,126.0,125.46,125.54,5638.0,123.2421,123.7726,123.2421,123.3207,5638.0
2021-05-21 09:45:00,125.44,125.44,124.89,125.24,32556.0,123.2225,123.2225,122.6822,123.026,32556.0
2021-05-21 09:50:00,125.16,125.43,124.76,125.12,22487.0,122.9474,123.2127,122.5545,122.9081,22487.0
2021-05-21 09:55:00,125.15,126.04,125.15,126.01,7184.0,122.9376,123.8119,122.9376,123.7824,7184.0
2021-05-21 10:00:00,126.06,126.49,125.84,126.48,5317.0,123.8315,124.2539,123.6154,124.2441,5317.0
2021-05-21 10:05:00,126.49,126.57,126.0,126.48,10267.0,124.2539,124.3325,123.7726,124.2441,10267.0
2021-05-21 10:10:00,126.49,126.6,126.37,126.37,5590.0,124.2539,124.362,124.136,124.136,5590.0
2021-05-21 10:15:00,126.36,126.36,125.17,125.34,14492.0,124.1262,124.1262,122.9573,123.1242,14492.0
2021-05-21 10:20:00,125.25,125.58,124.98,125.46,7207.0,123.0358,123.36,122.7706,123.2421,7207.0
2021-05-21 10:25:00,125.37,125.46,125.14,125.34,5337.0,123.1537,123.2421,122.9278,123.1242,5337.0
2021-05-21 10:30:00,125.23,125.65,125.23,125.56,12354.0,123.0162,123.4288,123.0162,123.3404,12354.0
2021-05-21 10:35:00,125.48,125.56,124.83,124.84,15209.0,123.2618,123.3404,122.6233,122.6331,15209.0
2021-05-21 10:40:00,124.84,124.84,124.57,124.7,9735.0,122.6331,122.6331,122.3679,122.4956,9735.0
2021-05-21 10:45:00,124.74,124.79,124.29,124.33,8865.0,122.5349,122.584,122.0928,122.1321,8865.0
2021-05-21 10:50:00,124.26,124.33,124.06,124.24,27908.0,122.0633,122.1321,121.8669,122.0437,27908.0
2021-05-21 10:55:00,124.32,124.64,124.18,124.58,9696.0,122.1223,122.4366,121.9848,122.3777,9696.0
2021-05-21 11:00:00,124.62,124.91,124.54,124.64,9017.0,122.417,122.7019,122.3384,122.4366,9017.0
2021-05-21 11:05:00,124.68,124.91,124.68,124.83,16380.0,122.4759,122.7019,122.4759,122.6233,16380.0
2021-05-21 11:10:00,124.84,124.88,124.49,124.55,6235.0,122.6331,122.6724,122.2893,122.3482,6235.0
2021-05-21 11:15:00,124.53,124.53,124.28,124.34,2467.0,122.3286,122.3286,122.083,122.1419,2467.0
2021-05-21 11:20:00,124.36,124.58,124.18,124.56,5127.0,122.1616,122.3777,121.9848,122.358,5127.0
2021-05-21 11:25:00,124.58,124.69,124.15,124.26,8785.0,122.3777,122.4857,121.9553,122.0633,8785.0
2021-05-21 11:30:00,124.09,124.09,123.77,123.83,7473.0,121.8963,121.8963,121.582,121.6409,7473.0
2021-05-21 11:35:00,123.82,124.03,123.7,123.94,4464.0,121.6311,121.8374,121.5132,121.749,4464.0
2021-05-21 11:40:00,123.95,124.14,123.81,123.99,7337.0,121.7588,121.9455,121.6213,121.7981,7337.0
2021-05-21 11:45:00,124.06,124.23,123.95,123.97,7513.0,121.8669,122.0339,121.7588,121.7785,7513.0
2021-05-21 11:50:00,123.99,124.27,123.95,123.98,13450.0,121.7981,122.0732,121.7588,121.7883,13450.0
2021-05-21 11:55:00,123.95,123.95,123.69,123.73,4606.0,121.7588,121.7588,121.5034,121.5427,4606.0
2021-05-21 12:00:00,123.71,124.21,123.71,124.13,4544.0,121.5231,122.0142,121.5231,121.9356,4544.0
2021-05-21 12:05:00,124.15,124.28,123.82,123.93,4613.0,121.9553,122.083,121.6311,121.7392,4613.0
2021-05-21 12:10:00,123.95,124.19,123.95,124.07,1243.0,121.7588,121.9946,121.7588,121.8767,1243.0
2021-05-21 12:15:00,124.0,124.16,123.98,124.0,4777.0,121.8079,121.9651,121.7883,121.8079,4777.0
2021-05-21 12:20:00,124.01,124.33,123.97,124.24,2502.0,121.8178,122.1321,121.7785,122.0437,2502.0
2021-05-21 12:25:00,124.21,124.27,124.03,124.22,2123.0,122.0142,122.0732,121.8374,122.024,2123.0
2021-05-21 12:30:00,124.15,124.32,124.15,124.26,4256.0,121.9553,122.1223,121.9553,122.0633,4256.0
2021-05-21 12:35:00,124.24,124.45,124.24,124.44,2120.0,122.0437,122.25,122.0437,122.2402,2120.0
2021-05-21 12:40:00,124.53,124.6,124.38,124.54,2958.0,122.3286,122.3973,122.1812,122.3384,2958.0
2021-05-21 12:45:00,124.52,124.66,124.49,124.6,12821.0,122.3187,122.4563,122.2893,122.3973,12821.0
2021-05-21 12:50:00,124.65,124.68,124.49,124.55,14247.0,122.4464,122.4759,122.2893,122.3482,14247.0
2021-05-21 12:55:00,124.58,124.58,124.28,124.47,4120.0,122.3777,122.3777,122.083,122.2696,4120.0
2021-05-21 13:00:00,124.4,124.67,124.4,124.63,4250.0,122.2009,122.4661,122.2009,122.4268,4250.0
2021-05-21 13:05:00,124.63,124.66,124.51,124.51,8624.0,122.4268,122.4563,122.3089,122.3089,8624.0
2021-05-21 13:10:00,124.58,124.64,124.46,124.52,4221.0,122.3777,122.4366,122.2598,122.3187,4221.0
2021-05-21 13:15:00,124.53,124.53,124.32,124.36,43531.0,122.3286,122.3286,122.1223,122.1616,43531.0
2021-05-21 13:20:00,124.4,124.78,124.4,124.78,2479.0,122.2009,122.5741,122.2009,122.5741,2479.0
2021-05-21 13:25:00,124.72,124.92,124.68,124.89,1600.0,122.5152,122.7117,122.4759,122.6822,1600.0
2021-05-21 13:30:00,124.94,125.17,124.94,125.1,5848.0,122.7313,122.9573,122.7313,122.8885,5848.0
2021-05-21 13:35:00,125.08,125.13,125.02,125.07,1543.0,122.8688,122.918,122.8099,122.859,1543.0
2021-05-21 13:40:00,125.05,125.18,124.8,124.87,47964.0,122.8394,122.9671,122.5938,122.6626,47964.0
2021-05-21 13:45:00,124.92,124.93,124.78,124.85,2123.0,122.7117,122.7215,122.5741,122.6429,2123.0
2021-05-21 13:50:00,124.82,124.93,124.82,124.87,4960.0,122.6134,122.7215,122.6134,122.6626,4960.0
2021-05-21 13:55:00,124.86,125.14,124.84,125.06,5775.0,122.6527,122.9278,122.6331,122.8492,5775.0
2021-05-21 14:00:00,125.06,125.14,124.99,125.14,2000.0,122.8492,122.9278,122.7804,122.9278,2000.0
2021-05-21 14:05:00,125.18,125.34,125.18,125.28,21035.0,122.9671,123.1242,122.9671,123.0653,21035.0
2021-05-21 14:10:00,125.28,125.38,125.25,125.3,18846.0,123.0653,123.1635,123.0358,123.085,18846.0
2021-05-21 14:15:00,125.33,125.34,124.91,124.94,3763.0,123.1144,123.1242,122.7019,122.7313,3763.0
2021-05-21 14:20:00,124.94,124.96,124.82,124.94,1903.0,122.7313,122.751,122.6134,122.7313,1903.0
2021-05-21 14:25:00,124.97,124.97,124.56,124.56,3789.0,122.7608,122.7608,122.358,122.358,3789.0
2021-05-21 14:30:00,124.62,124.99,124.62,124.9,14322.0,122.417,122.7804,122.417,122.692,14322.0
2021-05-21 14:35:00,124.93,124.93,124.56,124.78,30252.0,122.7215,122.7215,122.358,122.5741,30252.0
2021-05-21 14:40:00,124.77,124.84,124.7,124.72,2354.0,122.5643,122.6331,122.4956,122.5152,2354.0
2021-05-21 14:45:00,124.64,124.89,124.64,124.88,18485.0,122.4366,122.6822,122.4366,122.6724,18485.0
2021-05-21 14:50:00,124.91,124.97,124.81,124.94,19675.0,122.7019,122.7608,122.6036,122.7313,19675.0
2021-05-21 14:55:00,124.94,124.96,124.78,124.89,2234.0,122.7313,122.751,122.5741,122.6822,2234.0
2021-05-21 15:00:00,124.92,124.98,124.69,124.8,2874.0,122.7117,122.7706,122.4857,122.5938,2874.0
2021-05-21 15:05:00,124.89,124.94,124.81,124.88,2133.0,122.6822,122.7313,122.6036,122.6724,2133.0
2021-05-21 15:10:00,124.93,125.13,124.88,124.88,17953.0,122.7215,122.918,122.6724,122.6724,17953.0
2021-05-21 15:15:00,124.91,125.14,124.88,125.11,69134.0,122.7019,122.9278,122.6724,122.8983,69134.0
2021-05-21 15:20:00,125.07,125.13,124.97,125.06,3504.0,122.859,122.918,122.7608,122.8492,3504.0
2021-05-21 15:25:00,124.99,125.23,124.86,125.2,4450.0,122.7804,123.0162,122.6527,122.9867,4450.0
2021-05-21 15:30:00,125.19,125.23,124.83,124.87,5564.0,122.9769,123.0162,122.6233,122.6626,5564.0
2021-05-21 15:35:00,124.86,124.98,124.83,124.86,7181.0,122.6527,122.7706,122.6233,122.6527,7181.0
2021-05-21 15:40:00,124.82,125.08,124.67,124.67,28905.0,122.6134,122.8688,122.4661,122.4661,28905.0
2021-05-21 15:45:00,124.66,124.9,124.5,124.9,30429.0,122.4563,122.692,122.2991,122.692,30429.0
2021-05-21 15:50:00,124.91,125.25,124.71,125.18,72260.0,122.7019,123.0358,122.5054,122.9671,72260.0
2021-05-21 15:55:00,125.1,125.24,124.76,124.87,93440.0,122.8885,123.026,122.5545,122.6626,93440.0
2021-05-24 09:30:00,126.17,127.15,126.03,127.08,22551.0,123.9396,124.9023,123.8021,124.8335,22551.0
2021-05-24 09:35:00,127.14,128.31,127.14,127.94,11287.0,124.8924,126.0417,124.8924,125.6783,11287.0
2021-05-24 09:40:00,127.98,128.21,127.61,127.71,7744.0,125.7176,125.9435,125.3541,125.4524,7744.0
2021-05-24 09:45:00,127.87,128.19,127.82,128.0,12304.0,125.6095,125.9239,125.5604,125.7372,12304.0
2021-05-24 09:50:00,128.01,128.11,127.83,128.1,7161.0,125.747,125.8453,125.5702,125.8355,7161.0
2021-05-24 09:55:00,128.11,128.3,127.74,128.02,8927.0,125.8453,126.0319,125.4818,125.7569,8927.0
2021-05-24 10:00:00,127.96,128.12,127.68,127.69,11522.0,125.6979,125.8551,125.4229,125.4327,11522.0
2021-05-24 10:05:00,127.78,128.13,127.78,128.05,12926.0,125.5211,125.8649,125.5211,125.7863,12926.0
2021-05-24 10:10:00,128.02,128.17,127.91,128.05,8261.0,125.7569,125.9042,125.6488,125.7863,8261.0
2021-05-24 10:15:00,128.0,128.2,127.8,127.81,7259.0,125.7372,125.9337,125.5408,125.5506,7259.0
2021-05-24 10:20:00,127.81,128.14,127.79,128.08,5948.0,125.5506,125.8748,125.5309,125.8158,5948.0
2021-05-24 10:25:00,127.98,127.99,127.44,127.63,7042.0,125.7176,125.7274,125.1871,125.3738,7042.0
2021-05-24 10:30:00,127.6,127.74,127.6,127.72,4015.0,125.3443,125.4818,125.3443,125.4622,4015.0
2021-05-24 10:35:00,127.66,128.14,127.62,128.08,4589.0,125.4032,125.8748,125.3639,125.8158,4589.0
2021-05-24 10:40:00,127.99,128.01,127.5,127.5,5065.0,125.7274,125.747,125.2461,125.2461,5065.0
2021-05-24 10:45:00,127.52,127.52,127.04,127.04,3322.0,125.2657,125.2657,124.7942,124.7942,3322.0
2021-05-24 10:50:00,127.01,127.23,127.01,127.16,4715.0,124.7647,124.9808,124.7647,124.9121,4715.0
2021-05-24 10:55:00,127.1,127.2,126.8,126.82,9282.0,124.8531,124.9514,124.5584,124.5781,9282.0
2021-05-24 11:00:00,126.82,127.26,126.82,127.24,4560.0,124.5781,125.0103,124.5781,124.9907,4560.0
2021-05-24 11:05:00,127.08,127.27,126.95,127.1,6600.0,124.8335,125.0201,124.7058,124.8531,6600.0
2021-05-24 11:10:00,127.1,127.44,127.09,127.44,5656.0,124.8531,125.1871,124.8433,125.1871,5656.0
2021-05-24 11:15:00,127.46,127.47,127.29,127.32,5356.0,125.2068,125.2166,125.0398,125.0692,5356.0
2021-05-24 11:20:00,127.23,127.34,127.11,127.22,4700.0,124.9808,125.0889,124.863,124.971,4700.0
2021-05-24 11:25:00,127.22,127.42,127.19,127.34,4592.0,124.971,125.1675,124.9415,125.0889,4592.0
2021-05-24 11:30:00,127.31,127.34,127.2,127.25,4809.0,125.0594,125.0889,124.9514,125.0005,4809.0
2021-05-24 11:35:00,127.2,127.26,127.03,127.18,15519.0,124.9514,125.0103,124.7844,124.9317,15519.0
2021-05-24 11:40:00,127.17,127.35,127.1,127.23,3737.0,124.9219,125.0987,124.8531,124.9808,3737.0
2021-05-24 11:45:00,127.21,127.36,127.12,127.32,3081.0,124.9612,125.1085,124.8728,125.0692,3081.0
2021-05-24 11:50:00,127.29,127.33,127.1,127.1,5525.0,125.0398,125.0791,124.8531,124.8531,5525.0
2021-05-24 11:55:00,127.04,127.29,126.98,127.06,5957.0,124.7942,125.0398,124.7353,124.8138,5957.0
2021-05-24 12:00:00,127.08,127.21,127.03,127.2,3673.0,124.8335,124.9612,124.7844,124.9514,3673.0
2021-05-24 12:05:00,127.21,127.32,127.21,127.24,2500.0,124.9612,125.0692,124.9612,124.9907,2500.0
2021-05-24 12:10:00,127.18,127.2,127.02,127.2,4044.0,124.9317,124.9514,124.7746,124.9514,4044.0
2021-05-24 12:15:00,127.19,127.31,127.18,127.22,2478.0,124.9415,125.0594,124.9317,124.971,2478.0
2021-05-24 12:20:00,127.21,127.45,127.2,127.38,5115.0,124.9612,125.1969,124.9514,125.1282,5115.0
2021-05-24 12:25:00,127.23,127.23,127.05,127.23,3757.0,124.9808,124.9808,124.804,124.9808,3757.0
2021-05-24 12:30:00,127.31,127.36,127.19,127.19,2700.0,125.0594,125.1085,124.9415,124.9415,2700.0
2021-05-24 12:35:00,127.19,127.24,127.09,127.24,4017.0,124.9415,124.9907,124.8433,124.9907,4017.0
2021-05-24 12:40:00,127.29,127.34,127.18,127.25,4285.0,125.0398,125.0889,124.9317,125.0005,4285.0
2021-05-24 12:45:00,127.28,127.4,127.28,127.37,2936.0,125.03,125.1478,125.03,125.1184,2936.0
2021-05-24 12:50:00,127.37,127.4,127.25,127.27,2958.0,125.1184,125.1478,125.0005,125.0201,2958.0
2021-05-24 12:55:00,127.25,127.4,127.17,127.39,3155.0,125.0005,125.1478,124.9219,125.138,3155.0
2021-05-24 13:00:00,127.37,127.49,127.34,127.44,4669.0,125.1184,125.2362,125.0889,125.1871,4669.0
2021-05-24 13:05:00,127.39,127.39,127.07,127.15,4230.0,125.138,125.138,124.8237,124.9023,4230.0
2021-05-24 13:10:00,127.13,127.16,127.05,127.13,4315.0,124.8826,124.9121,124.804,124.8826,4315.0
2021-05-24 13:15:00,127.18,127.26,127.05,127.26,2455.0,124.9317,125.0103,124.804,125.0103,2455.0
2021-05-24 13:20:00,127.26,127.28,127.12,127.23,3214.0,125.0103,125.03,124.8728,124.9808,3214.0
2021-05-24 13:25:00,127.16,127.39,127.14,127.37,2955.0,124.9121,125.138,124.8924,125.1184,2955.0
2021-05-24 13:30:00,127.38,127.54,127.37,127.47,5430.0,125.1282,125.2854,125.1184,125.2166,5430.0
2021-05-24 13:35:00,127.49,127.59,127.45,127.55,3100.0,125.2362,125.3345,125.1969,125.2952,3100.0
2021-05-24 13:40:00,127.58,127.71,127.56,127.7,5314.0,125.3247,125.4524,125.305,125.4425,5314.0
2021-05-24 13:45:00,127.74,127.95,127.73,127.89,4082.0,125.4818,125.6881,125.472,125.6292,4082.0
2021-05-24 13:50:00,127.89,128.02,127.86,128.02,3977.0,125.6292,125.7569,125.5997,125.7569,3977.0
2021-05-24 13:55:00,128.01,128.13,127.97,127.97,4270.0,125.747,125.8649,125.7078,125.7078,4270.0
2021-05-24 14:00:00,128.02,128.1,127.98,128.08,3804.0,125.7569,125.8355,125.7176,125.8158,3804.0
2021-05-24 14:05:00,128.13,128.13,127.93,127.96,4224.0,125.8649,125.8649,125.6685,125.6979,4224.0
2021-05-24 14:10:00,127.97,128.0,127.67,127.74,3856.0,125.7078,125.7372,125.4131,125.4818,3856.0
2021-05-24 14:15:00,127.74,127.91,127.73,127.9,2304.0,125.4818,125.6488,125.472,125.639,2304.0
2021-05-24 14:20:00,127.94,128.06,127.83,128.06,3303.0,125.6783,125.7962,125.5702,125.7962,3303.0
2021-05-24 14:25:00,128.02,128.06,127.92,128.06,5858.0,125.7569,125.7962,125.6586,125.7962,5858.0
2021-05-24 14:30:00,128.1,128.13,128.0,128.04,3653.0,125.8355,125.8649,125.7372,125.7765,3653.0
2021-05-24 14:35:00,128.07,128.24,128.04,128.15,4288.0,125.806,125.973,125.7765,125.8846,4288.0
2021-05-24 14:40:00,128.18,128.22,128.14,128.2,2847.0,125.914,125.9533,125.8748,125.9337,2847.0
2021-05-24 14:45:00,128.22,128.3,128.19,128.24,6629.0,125.9533,126.0319,125.9239,125.973,6629.0
2021-05-24 14:50:00,128.21,128.29,128.12,128.16,2918.0,125.9435,126.0221,125.8551,125.8944,2918.0
2021-05-24 14:55:00,128.19,128.23,128.13,128.13,4526.0,125.9239,125.9632,125.8649,125.8649,4526.0
2021-05-24 15:00:00,128.13,128.18,128.13,128.18,2642.0,125.8649,125.914,125.8649,125.914,2642.0
2021-05-24 15:05:00,128.2,128.27,128.12,128.17,5419.0,125.9337,126.0025,125.8551,125.9042,5419.0
2021-05-24 15:10:00,128.17,128.23,128.09,128.1,4236.0,125.9042,125.9632,125.8256,125.8355,4236.0
2021-05-24 15:15:00,128.09,128.15,127.96,128.05,4942.0,125.8256,125.8846,125.6979,125.7863,4942.0
2021-05-24 15:20:00,128.0,128.04,127.86,127.87,5785.0,125.7372,125.7765,125.5997,125.6095,5785.0
2021-05-24 15:25:00,127.9,127.94,127.8,127.85,7362.0,125.639,125.6783,125.5408,125.5899,7362.0
2021-05-24 15:30:00,127.87,127.93,127.66,127.74,13170.0,125.6095,125.6685,125.4032,125.4818,13170.0
2021-05-24 15:35:00,127.75,127.96,127.75,127.81,24874.0,125.4916,125.6979,125.4916,125.5506,24874.0
2021-05-24 15:40:00,127.78,127.96,127.75,127.81,12880.0,125.5211,125.6979,125.4916,125.5506,12880.0
2021-05-24 15:45:00,127.84,127.85,127.67,127.67,16227.0,125.5801,125.5899,125.4131,125.4131,16227.0
2021-05-24 15:50:00,127.65,128.1,127.62,128.01,50144.0,125.3934,125.8355,125.3639,125.747,50144.0
2021-05-24 15:55:00,128.03,128.06,127.58,127.69,71886.0,125.7667,125.7962,125.3247,125.4327,71886.0
2021-05-25 09:30:00,128.63,129.12,128.39,128.88,21907.0,126.4544,126.9361,126.2185,126.7002,21907.0
2021-05-25 09:35:00,128.8,130.31,128.73,130.09,35296.0,126.6215,128.106,126.5527,127.8897,35296.0
2021-05-25 09:40:00,130.04,130.32,129.9,130.08,4254.0,127.8405,128.1158,127.7029,127.8799,4254.0
2021-05-25 09:45:00,130.12,130.38,130.03,130.14,3500.0,127.9192,128.1748,127.8307,127.9389,3500.0
2021-05-25 09:50:00,130.08,130.15,128.29,128.6,11747.0,127.8799,127.9487,126.1201,126.4249,11747.0
2021-05-25 09:55:00,128.62,128.83,128.07,128.08,10510.0,126.4446,126.651,125.9039,125.9137,10510.0
2021-05-25 10:00:00,127.92,128.54,127.78,128.09,7455.0,125.7564,126.3659,125.6188,125.9235,7455.0
2021-05-25 10:05:00,128.1,128.43,127.95,128.28,8094.0,125.9334,126.2578,125.7859,126.1103,8094.0
2021-05-25 10:10:00,128.34,128.73,128.28,128.72,9559.0,126.1693,126.5527,126.1103,126.5429,9559.0
2021-05-25 10:15:00,128.74,128.98,128.59,128.79,7307.0,126.5625,126.7985,126.4151,126.6117,7307.0
2021-05-25 10:20:00,128.82,129.26,128.72,129.24,5704.0,126.6412,127.0737,126.5429,127.0541,5704.0
2021-05-25 10:25:00,129.24,129.28,128.92,129.07,3800.0,127.0541,127.0934,126.7395,126.887,3800.0
2021-05-25 10:30:00,129.18,129.3,128.7,128.7,22913.0,126.9951,127.1131,126.5232,126.5232,22913.0
2021-05-25 10:35:00,128.75,129.3,128.73,129.27,4720.0,126.5724,127.1131,126.5527,127.0836,4720.0
2021-05-25 10:40:00,129.41,129.42,129.06,129.41,6241.0,127.2212,127.231,126.8771,127.2212,6241.0
2021-05-25 10:45:00,129.41,129.68,129.35,129.68,2414.0,127.2212,127.4866,127.1622,127.4866,2414.0
2021-05-25 10:50:00,129.77,129.79,129.45,129.61,5517.0,127.5751,127.5948,127.2605,127.4178,5517.0
2021-05-25 10:55:00,129.63,129.73,129.52,129.63,4254.0,127.4375,127.5358,127.3293,127.4375,4254.0
2021-05-25 11:00:00,129.63,129.65,129.28,129.32,22378.0,127.4375,127.4571,127.0934,127.1327,22378.0
2021-05-25 11:05:00,129.3,129.51,128.98,129.47,17112.0,127.1131,127.3195,126.7985,127.2802,17112.0
2021-05-25 11:10:00,129.44,129.59,129.3,129.32,14827.0,127.2507,127.3982,127.1131,127.1327,14827.0
2021-05-25 11:15:00,129.4,129.43,128.63,128.64,4101.0,127.2114,127.2409,126.4544,126.4642,4101.0
2021-05-25 11:20:00,128.67,129.08,128.55,129.08,7205.0,126.4937,126.8968,126.3758,126.8968,7205.0
2021-05-25 11:25:00,129.09,129.09,128.41,128.59,4150.0,126.9066,126.9066,126.2381,126.4151,4150.0
2021-05-25 11:30:00,128.61,128.63,128.12,128.38,5354.0,126.4347,126.4544,125.953,126.2086,5354.0
2021-05-25 11:35:00,128.41,128.56,128.32,128.47,3325.0,126.2381,126.3856,126.1496,126.2971,3325.0
2021-05-25 11:40:00,128.41,128.66,128.38,128.66,2947.0,126.2381,126.4839,126.2086,126.4839,2947.0
2021-05-25 11:45:00,128.62,128.91,128.59,128.59,2944.0,126.4446,126.7297,126.4151,126.4151,2944.0
2021-05-25 11:50:00,128.62,128.77,128.31,128.77,3099.0,126.4446,126.592,126.1398,126.592,3099.0
2021-05-25 11:55:00,128.78,129.04,128.78,129.01,3204.0,126.6019,126.8575,126.6019,126.828,3204.0
2021-05-25 12:00:00,129.0,129.0,128.65,128.65,1600.0,126.8181,126.8181,126.4741,126.4741,1600.0
2021-05-25 12:05:00,128.73,128.79,128.56,128.73,2718.0,126.5527,126.6117,126.3856,126.5527,2718.0
2021-05-25 12:10:00,128.86,128.91,128.55,128.62,3811.0,126.6805,126.7297,126.3758,126.4446,3811.0
2021-05-25 12:15:00,128.64,128.7,128.31,128.49,7116.0,126.4642,126.5232,126.1398,126.3168,7116.0
2021-05-25 12:20:00,128.47,128.6,128.39,128.46,1998.0,126.2971,126.4249,126.2185,126.2873,1998.0
2021-05-25 12:25:00,128.54,128.67,128.49,128.67,2612.0,126.3659,126.4937,126.3168,126.4937,2612.0
2021-05-25 12:30:00,128.61,128.98,128.61,128.95,2518.0,126.4347,126.7985,126.4347,126.769,2518.0
2021-05-25 12:35:00,128.93,128.93,128.7,128.93,2800.0,126.7493,126.7493,126.5232,126.7493,2800.0
2021-05-25 12:40:00,128.9,128.93,128.62,128.64,3220.0,126.7198,126.7493,126.4446,126.4642,3220.0
2021-05-25 12:45:00,128.78,128.79,128.57,128.57,2478.0,126.6019,126.6117,126.3954,126.3954,2478.0
2021-05-25 12:50:00,128.58,128.91,128.57,128.84,3511.0,126.4052,126.7297,126.3954,126.6608,3511.0
2021-05-25 12:55:00,128.8,128.82,128.61,128.61,1838.0,126.6215,126.6412,126.4347,126.4347,1838.0
2021-05-25 13:00:00,128.59,128.61,128.39,128.42,4309.0,126.4151,126.4347,126.2185,126.2479,4309.0
2021-05-25 13:05:00,128.34,128.75,128.34,128.75,2943.0,126.1693,126.5724,126.1693,126.5724,2943.0
2021-05-25 13:10:00,128.68,128.8,128.68,128.75,1677.0,126.5036,126.6215,126.5036,126.5724,1677.0
2021-05-25 13:15:00,128.75,128.85,128.69,128.8,3546.0,126.5724,126.6707,126.5134,126.6215,3546.0
2021-05-25 13:20:00,128.81,129.02,128.75,129.02,2705.0,126.6314,126.8378,126.5724,126.8378,2705.0
2021-05-25 13:25:00,129.02,129.02,128.78,128.86,1460.0,126.8378,126.8378,126.6019,126.6805,1460.0
2021-05-25 13:30:00,128.79,128.89,128.69,128.86,2198.0,126.6117,126.71,126.5134,126.6805,2198.0
2021-05-25 13:35:00,128.87,129.0,128.75,128.99,6279.0,126.6903,126.8181,126.5724,126.8083,6279.0
2021-05-25 13:40:00,128.9,128.9,128.81,128.89,1525.0,126.7198,126.7198,126.6314,126.71,1525.0
2021-05-25 13:45:00,128.84,129.05,128.84,128.94,3325.0,126.6608,126.8673,126.6608,126.7592,3325.0
2021-05-25 13:50:00,128.89,129.11,128.89,129.02,3000.0,126.71,126.9263,126.71,126.8378,3000.0
2021-05-25 13:55:00,129.06,129.1,128.93,129.04,4091.0,126.8771,126.9164,126.7493,126.8575,4091.0
2021-05-25 14:00:00,129.1,129.1,128.74,128.79,6181.0,126.9164,126.9164,126.5625,126.6117,6181.0
2021-05-25 14:05:00,128.87,129.08,128.87,129.03,5889.0,126.6903,126.8968,126.6903,126.8476,5889.0
2021-05-25 14:10:00,129.05,129.36,129.0,129.22,3131.0,126.8673,127.1721,126.8181,127.0344,3131.0
2021-05-25 14:15:00,129.29,129.46,129.15,129.28,7414.0,127.1032,127.2704,126.9656,127.0934,7414.0
2021-05-25 14:20:00,129.37,129.5,129.21,129.23,2500.0,127.1819,127.3097,127.0246,127.0442,2500.0
2021-05-25 14:25:00,129.27,129.46,129.22,129.22,8068.0,127.0836,127.2704,127.0344,127.0344,8068.0
2021-05-25 14:30:00,129.25,129.41,128.95,128.95,2960.0,127.0639,127.2212,126.769,126.769,2960.0
2021-05-25 14:35:00,128.93,129.04,128.92,128.99,1397.0,126.7493,126.8575,126.7395,126.8083,1397.0
2021-05-25 14:40:00,128.97,129.04,128.92,128.98,3171.0,126.7886,126.8575,126.7395,126.7985,3171.0
2021-05-25 14:45:00,128.99,128.99,128.75,128.78,3585.0,126.8083,126.8083,126.5724,126.6019,3585.0
2021-05-25 14:50:00,128.78,128.86,128.66,128.71,2434.0,126.6019,126.6805,126.4839,126.533,2434.0
2021-05-25 14:55:00,128.75,128.82,128.66,128.68,2476.0,126.5724,126.6412,126.4839,126.5036,2476.0
2021-05-25 15:00:00,128.67,128.74,128.45,128.46,2037.0,126.4937,126.5625,126.2774,126.2873,2037.0
2021-05-25 15:05:00,128.48,128.55,128.4,128.49,5031.0,126.3069,126.3758,126.2283,126.3168,5031.0
2021-05-25 15:10:00,128.33,128.44,128.32,128.4,2541.0,126.1595,126.2676,126.1496,126.2283,2541.0
2021-05-25 15:15:00,128.34,128.51,128.34,128.48,4496.0,126.1693,126.3364,126.1693,126.3069,4496.0
2021-05-25 15:20:00,128.45,128.65,128.42,128.63,5219.0,126.2774,126.4741,126.2479,126.4544,5219.0
2021-05-25 15:25:00,128.67,128.69,128.49,128.49,3276.0,126.4937,126.5134,126.3168,126.3168,3276.0
2021-05-25 15:30:00,128.44,128.56,128.32,128.4,10500.0,126.2676,126.3856,126.1496,126.2283,10500.0
2021-05-25 15:35:00,128.43,128.67,128.42,128.64,4757.0,126.2578,126.4937,126.2479,126.4642,4757.0
2021-05-25 15:40:00,128.64,128.69,128.51,128.61,5747.0,126.4642,126.5134,126.3364,126.4347,5747.0
2021-05-25 15:45:00,128.57,128.65,128.47,128.47,8119.0,126.3954,126.4741,126.2971,126.2971,8119.0
2021-05-25 15:50:00,128.47,128.66,128.19,128.23,17653.0,126.2971,126.4839,126.0218,126.0612,17653.0
2021-05-25 15:55:00,128.19,128.65,128.14,128.57,40699.0,126.0218,126.4741,125.9727,126.3954,40699.0
2021-05-26 09:30:00,128.9,129.8,128.8,129.56,18353.0,126.7198,127.6046,126.6215,127.3687,18353.0
2021-05-26 09:35:00,129.97,129.97,129.45,129.91,15025.0,127.7717,127.7717,127.2605,127.7127,15025.0
2021-05-26 09:40:00,129.78,130.3,129.69,130.02,7635.0,127.5849,128.0962,127.4965,127.8209,7635.0
2021-05-26 09:45:00,130.07,130.5,129.84,129.86,7753.0,127.87,128.2928,127.6439,127.6636,7753.0
2021-05-26 09:50:00,129.92,130.12,129.48,129.67,5300.0,127.7226,127.9192,127.29,127.4768,5300.0
2021-05-26 09:55:00,129.73,130.0,129.23,129.23,10349.0,127.5358,127.8012,127.0442,127.0442,10349.0
2021-05-26 10:00:00,129.16,129.31,128.51,128.75,9822.0,126.9754,127.1229,126.3364,126.5724,9822.0
2021-05-26 10:05:00,128.86,128.95,128.45,128.84,9200.0,126.6805,126.769,126.2774,126.6608,9200.0
2021-05-26 10:10:00,128.86,129.0,128.39,128.45,6200.0,126.6805,126.8181,126.2185,126.2774,6200.0
2021-05-26 10:15:00,128.42,128.65,128.29,128.47,5600.0,126.2479,126.4741,126.1201,126.2971,5600.0
2021-05-26 10:20:00,128.43,128.71,128.33,128.63,8403.0,126.2578,126.533,126.1595,126.4544,8403.0
2021-05-26 10:25:00,128.59,128.62,128.41,128.62,2800.0,126.4151,126.4446,126.2381,126.4446,2800.0
2021-05-26 10:30:00,128.58,128.66,128.34,128.65,11059.0,126.4052,126.4839,126.1693,126.4741,11059.0
2021-05-26 10:35:00,128.65,128.72,128.41,128.46,6178.0,126.4741,126.5429,126.2381,126.2873,6178.0
2021-05-26 10:40:00,128.56,128.62,128.51,128.51,1800.0,126.3856,126.4446,126.3364,126.3364,1800.0
2021-05-26 10:45:00,128.63,128.63,128.12,128.12,3705.0,126.4544,126.4544,125.953,125.953,3705.0
2021-05-26 10:50:00,128.12,128.17,127.82,128.07,8130.0,125.953,126.0022,125.6581,125.9039,8130.0
2021-05-26 10:55:00,128.01,128.09,127.87,127.94,4677.0,125.8449,125.9235,125.7073,125.7761,4677.0
2021-05-26 11:00:00,127.93,127.93,127.34,127.41,7671.0,125.7662,125.7662,125.1862,125.255,7671.0
2021-05-26 11:05:00,127.37,127.49,127.28,127.49,4998.0,125.2157,125.3337,125.1272,125.3337,4998.0
2021-05-26 11:10:00,127.38,127.52,127.28,127.5,9376.0,125.2255,125.3632,125.1272,125.3435,9376.0
2021-05-26 11:15:00,127.52,127.58,127.44,127.48,8522.0,125.3632,125.4222,125.2845,125.3238,8522.0
2021-05-26 11:20:00,127.51,127.58,127.26,127.35,7011.0,125.3533,125.4222,125.1076,125.196,7011.0
2021-05-26 11:25:00,127.35,127.48,127.29,127.43,7655.0,125.196,125.3238,125.1371,125.2747,7655.0
2021-05-26 11:30:00,127.44,127.48,127.16,127.2,8423.0,125.2845,125.3238,125.0093,125.0486,8423.0
2021-05-26 11:35:00,127.24,127.63,127.24,127.61,2100.0,125.0879,125.4713,125.0879,125.4516,2100.0
2021-05-26 11:40:00,127.66,127.9,127.61,127.9,5500.0,125.5008,125.7367,125.4516,125.7367,5500.0
2021-05-26 11:45:00,127.91,127.92,127.72,127.8,4959.0,125.7466,125.7564,125.5598,125.6384,4959.0
2021-05-26 11:50:00,127.83,127.89,127.82,127.89,3400.0,125.6679,125.7269,125.6581,125.7269,3400.0
2021-05-26 11:55:00,127.84,127.95,127.84,127.9,1055.0,125.6778,125.7859,125.6778,125.7367,1055.0
2021-05-26 12:00:00,127.96,127.96,127.84,127.86,2700.0,125.7957,125.7957,125.6778,125.6974,2700.0
2021-05-26 12:05:00,127.82,127.85,127.68,127.68,4927.0,125.6581,125.6876,125.5205,125.5205,4927.0
2021-05-26 12:10:00,127.71,127.95,127.66,127.79,6688.0,125.55,125.7859,125.5008,125.6286,6688.0
2021-05-26 12:15:00,127.78,127.78,127.61,127.67,3147.0,125.6188,125.6188,125.4516,125.5106,3147.0
2021-05-26 12:20:00,127.68,127.77,127.64,127.75,4926.0,125.5205,125.6089,125.4811,125.5893,4926.0
2021-05-26 12:25:00,127.81,127.92,127.79,127.85,2200.0,125.6483,125.7564,125.6286,125.6876,2200.0
2021-05-26 12:30:00,127.91,127.91,127.82,127.86,1700.0,125.7466,125.7466,125.6581,125.6974,1700.0
2021-05-26 12:35:00,127.78,127.91,127.75,127.9,2458.0,125.6188,125.7466,125.5893,125.7367,2458.0
2021-05-26 12:40:00,127.88,127.91,127.66,127.87,6047.0,125.7171,125.7466,125.5008,125.7073,6047.0
2021-05-26 12:45:00,127.9,127.9,127.73,127.73,1700.0,125.7367,125.7367,125.5696,125.5696,1700.0
2021-05-26 12:50:00,127.72,127.93,127.65,127.8,11741.0,125.5598,125.7662,125.491,125.6384,11741.0
2021-05-26 12:55:00,127.8,127.99,127.75,127.99,1594.0,125.6384,125.8252,125.5893,125.8252,1594.0
2021-05-26 13:00:00,127.93,128.1,127.87,128.04,11819.0,125.7662,125.9334,125.7073,125.8744,11819.0
2021-05-26 13:05:00,128.13,128.15,127.78,128.01,9765.0,125.9629,125.9825,125.6188,125.8449,9765.0
2021-05-26 13:10:00,128.0,128.19,127.91,128.08,6642.0,125.8351,126.0218,125.7466,125.9137,6642.0
2021-05-26 13:15:00,128.05,128.27,128.04,128.18,4485.0,125.8842,126.1005,125.8744,126.012,4485.0
2021-05-26 13:20:00,128.14,128.29,128.14,128.24,2156.0,125.9727,126.1201,125.9727,126.071,2156.0
2021-05-26 13:25:00,128.22,128.26,128.12,128.15,3309.0,126.0513,126.0907,125.953,125.9825,3309.0
2021-05-26 13:30:00,128.17,128.25,128.15,128.21,1350.0,126.0022,126.0808,125.9825,126.0415,1350.0
2021-05-26 13:35:00,128.18,128.21,128.12,128.13,1300.0,126.012,126.0415,125.953,125.9629,1300.0
2021-05-26 13:40:00,128.08,128.23,128.08,128.19,6067.0,125.9137,126.0612,125.9137,126.0218,6067.0
2021-05-26 13:45:00,128.19,128.33,128.11,128.33,3915.0,126.0218,126.1595,125.9432,126.1595,3915.0
2021-05-26 13:50:00,128.35,128.35,127.98,127.98,3899.0,126.1791,126.1791,125.8154,125.8154,3899.0
2021-05-26 13:55:00,128.03,128.39,127.93,128.35,5870.0,125.8645,126.2185,125.7662,126.1791,5870.0
2021-05-26 14:00:00,128.35,128.53,128.31,128.31,4237.0,126.1791,126.3561,126.1398,126.1398,4237.0
2021-05-26 14:05:00,128.34,128.43,128.34,128.37,1514.0,126.1693,126.2578,126.1693,126.1988,1514.0
2021-05-26 14:10:00,128.4,128.58,128.38,128.58,1751.0,126.2283,126.4052,126.2086,126.4052,1751.0
2021-05-26 14:15:00,128.53,128.73,128.47,128.72,12765.0,126.3561,126.5527,126.2971,126.5429,12765.0
2021-05-26 14:20:00,128.72,128.96,128.72,128.83,2893.0,126.5429,126.7788,126.5429,126.651,2893.0
2021-05-26 14:25:00,128.79,128.88,128.66,128.88,3651.0,126.6117,126.7002,126.4839,126.7002,3651.0
2021-05-26 14:30:00,128.79,128.83,128.66,128.8,2063.0,126.6117,126.651,126.4839,126.6215,2063.0
2021-05-26 14:35:00,128.74,128.77,128.54,128.6,3321.0,126.5625,126.592,126.3659,126.4249,3321.0
2021-05-26 14:40:00,128.63,128.74,128.63,128.71,2600.0,126.4544,126.5625,126.4544,126.533,2600.0
2021-05-26 14:45:00,128.76,128.78,128.54,128.54,2389.0,126.5822,126.6019,126.3659,126.3659,2389.0
2021-05-26 14:50:00,128.57,128.63,128.52,128.63,2423.0,126.3954,126.4544,126.3463,126.4544,2423.0
2021-05-26 14:55:00,128.59,128.63,128.53,128.61,2200.0,126.4151,126.4544,126.3561,126.4347,2200.0
2021-05-26 15:00:00,128.6,128.67,128.5,128.67,3284.0,126.4249,126.4937,126.3266,126.4937,3284.0
2021-05-26 15:05:00,128.74,128.74,128.56,128.57,2300.0,126.5625,126.5625,126.3856,126.3954,2300.0
2021-05-26 15:10:00,128.52,128.68,128.48,128.68,1257.0,126.3463,126.5036,126.3069,126.5036,1257.0
2021-05-26 15:15:00,128.66,128.72,128.61,128.66,4065.0,126.4839,126.5429,126.4347,126.4839,4065.0
2021-05-26 15:20:00,128.64,128.81,128.62,128.71,3734.0,126.4642,126.6314,126.4446,126.533,3734.0
2021-05-26 15:25:00,128.76,128.93,128.72,128.93,4075.0,126.5822,126.7493,126.5429,126.7493,4075.0
2021-05-26 15:30:00,128.94,129.0,128.87,128.89,3995.0,126.7592,126.8181,126.6903,126.71,3995.0
2021-05-26 15:35:00,128.92,128.93,128.77,128.85,4943.0,126.7395,126.7493,126.592,126.6707,4943.0
2021-05-26 15:40:00,128.87,129.02,128.74,128.94,5924.0,126.6903,126.8378,126.5625,126.7592,5924.0
2021-05-26 15:45:00,128.89,128.96,128.83,128.87,6860.0,126.71,126.7788,126.651,126.6903,6860.0
2021-05-26 15:50:00,128.86,128.93,128.66,128.87,14798.0,126.6805,126.7493,126.4839,126.6903,14798.0
2021-05-26 15:55:00,128.86,129.1,128.83,129.1,28037.0,126.6805,126.9164,126.651,126.9164,28037.0
2021-05-27 09:30:00,128.23,129.21,127.35,128.96,19874.0,126.0612,127.0246,125.196,126.7788,19874.0
2021-05-27 09:35:00,128.93,129.48,128.64,129.48,5512.0,126.7493,127.29,126.4642,127.29,5512.0
2021-05-27 09:40:00,129.61,129.61,129.27,129.36,10343.0,127.4178,127.4178,127.0836,127.1721,10343.0
2021-05-27 09:45:00,129.21,129.58,129.13,129.3,7001.0,127.0246,127.3883,126.9459,127.1131,7001.0
2021-05-27 09:50:00,129.33,129.76,129.33,129.65,7300.0,127.1426,127.5653,127.1426,127.4571,7300.0
2021-05-27 09:55:00,129.65,129.74,129.23,129.49,4875.0,127.4571,127.5456,127.0442,127.2999,4875.0
2021-05-27 10:00:00,129.48,129.79,129.33,129.79,5990.0,127.29,127.5948,127.1426,127.5948,5990.0
2021-05-27 10:05:00,129.71,129.83,129.57,129.75,5111.0,127.5161,127.6341,127.3785,127.5555,5111.0
2021-05-27 10:10:00,129.77,129.81,129.58,129.8,3704.0,127.5751,127.6144,127.3883,127.6046,3704.0
2021-05-27 10:15:00,129.68,130.38,129.63,130.38,11504.0,127.4866,128.1748,127.4375,128.1748,11504.0
2021-05-27 10:20:00,130.38,130.53,130.3,130.38,12034.0,128.1748,128.3223,128.0962,128.1748,12034.0
2021-05-27 10:25:00,130.3,130.46,130.19,130.28,3524.0,128.0962,128.2534,127.988,128.0765,3524.0
2021-05-27 10:30:00,130.24,130.5,130.2,130.36,7587.0,128.0372,128.2928,127.9978,128.1551,7587.0
2021-05-27 10:35:00,130.5,130.8,130.44,130.76,6951.0,128.2928,128.5877,128.2338,128.5484,6951.0
2021-05-27 10:40:00,130.66,130.7,130.38,130.66,4114.0,128.4501,128.4894,128.1748,128.4501,4114.0
2021-05-27 10:45:00,130.6,130.6,130.43,130.43,2500.0,128.3911,128.3911,128.224,128.224,2500.0
2021-05-27 10:50:00,130.38,130.38,129.98,130.13,4278.0,128.1748,128.1748,127.7816,127.929,4278.0
2021-05-27 10:55:00,130.15,130.34,130.15,130.24,3964.0,127.9487,128.1355,127.9487,128.0372,3964.0
2021-05-27 11:00:00,130.26,130.29,130.09,130.12,5089.0,128.0568,128.0863,127.8897,127.9192,5089.0
2021-05-27 11:05:00,130.17,130.59,130.17,130.59,3500.0,127.9684,128.3812,127.9684,128.3812,3500.0
2021-05-27 11:10:00,130.57,130.85,130.5,130.76,6001.0,128.3616,128.6368,128.2928,128.5484,6001.0
2021-05-27 11:15:00,130.76,130.99,130.69,130.97,4715.0,128.5484,128.7745,128.4796,128.7548,4715.0
2021-05-27 11:20:00,130.95,131.12,130.93,131.01,8935.0,128.7352,128.9023,128.7155,128.7941,8935.0
2021-05-27 11:25:00,131.04,131.13,130.8,130.81,4327.0,128.8236,128.9121,128.5877,128.5975,4327.0
2021-05-27 11:30:00,130.8,130.83,130.62,130.75,2700.0,128.5877,128.6172,128.4107,128.5385,2700.0
2021-05-27 11:35:00,130.7,130.73,130.47,130.53,6712.0,128.4894,128.5189,128.2633,128.3223,6712.0
2021-05-27 11:40:00,130.57,130.8,130.57,130.64,2300.0,128.3616,128.5877,128.3616,128.4304,2300.0
2021-05-27 11:45:00,130.66,130.78,130.63,130.78,3900.0,128.4501,128.568,128.4206,128.568,3900.0
2021-05-27 11:50:00,130.69,130.79,130.62,130.65,2800.0,128.4796,128.5779,128.4107,128.4402,2800.0
2021-05-27 11:55:00,130.68,130.85,130.68,130.78,2753.0,128.4697,128.6368,128.4697,128.568,2753.0
2021-05-27 12:00:00,130.78,130.78,130.62,130.66,1700.0,128.568,128.568,128.4107,128.4501,1700.0
2021-05-27 12:05:00,130.65,130.76,130.54,130.76,8417.0,128.4402,128.5484,128.3321,128.5484,8417.0
2021-05-27 12:10:00,130.8,130.85,130.69,130.8,5377.0,128.5877,128.6368,128.4796,128.5877,5377.0
2021-05-27 12:15:00,130.81,130.93,130.67,130.93,6330.0,128.5975,128.7155,128.4599,128.7155,6330.0
2021-05-27 12:20:00,130.89,131.02,130.86,130.93,5498.0,128.6762,128.804,128.6467,128.7155,5498.0
2021-05-27 12:25:00,130.89,130.99,130.87,130.92,5617.0,128.6762,128.7745,128.6565,128.7057,5617.0
2021-05-27 12:30:00,130.93,131.0,130.87,130.93,4954.0,128.7155,128.7843,128.6565,128.7155,4954.0
2021-05-27 12:35:00,131.01,131.03,130.91,131.0,2306.0,128.7941,128.8138,128.6958,128.7843,2306.0
2021-05-27 12:40:00,131.05,131.05,130.92,130.96,5375.0,128.8335,128.8335,128.7057,128.745,5375.0
2021-05-27 12:45:00,130.88,130.99,130.82,130.85,4000.0,128.6663,128.7745,128.6074,128.6368,4000.0
2021-05-27 12:50:00,130.85,130.94,130.82,130.94,2777.0,128.6368,128.7253,128.6074,128.7253,2777.0
2021-05-27 12:55:00,130.88,131.04,130.88,130.95,1796.0,128.6663,128.8236,128.6663,128.7352,1796.0
2021-05-27 13:00:00,130.97,131.02,130.91,131.0,2900.0,128.7548,128.804,128.6958,128.7843,2900.0
2021-05-27 13:05:00,130.97,130.97,130.87,130.88,1900.0,128.7548,128.7548,128.6565,128.6663,1900.0
2021-05-27 13:10:00,130.94,131.02,130.94,130.94,3322.0,128.7253,128.804,128.7253,128.7253,3322.0
2021-05-27 13:15:00,130.89,131.04,130.86,131.02,2562.0,128.6762,128.8236,128.6467,128.804,2562.0
2021-05-27 13:20:00,130.99,130.99,130.87,130.98,2500.0,128.7745,128.7745,128.6565,128.7647,2500.0
2021-05-27 13:25:00,130.93,130.97,130.61,130.64,3306.0,128.7155,128.7548,128.4009,128.4304,3306.0
2021-05-27 13:30:00,130.62,130.69,130.38,130.66,3749.0,128.4107,128.4796,128.1748,128.4501,3749.0
2021-05-27 13:35:00,130.67,130.84,130.5,130.62,2345.0,128.4599,128.627,128.2928,128.4107,2345.0
2021-05-27 13:40:00,130.74,130.76,130.62,130.7,5602.0,128.5287,128.5484,128.4107,128.4894,5602.0
2021-05-27 13:45:00,130.69,130.76,130.58,130.58,1794.0,128.4796,128.5484,128.3714,128.3714,1794.0
2021-05-27 13:50:00,130.66,130.72,130.63,130.7,2393.0,128.4501,128.509,128.4206,128.4894,2393.0
2021-05-27 13:55:00,130.63,130.67,130.59,130.64,3407.0,128.4206,128.4599,128.3812,128.4304,3407.0
2021-05-27 14:00:00,130.65,130.71,130.23,130.31,2800.0,128.4402,128.4992,128.0273,128.106,2800.0
2021-05-27 14:05:00,130.39,130.39,130.11,130.13,3666.0,128.1846,128.1846,127.9094,127.929,3666.0
2021-05-27 14:10:00,130.07,130.23,130.0,130.15,2200.0,127.87,128.0273,127.8012,127.9487,2200.0
2021-05-27 14:15:00,130.17,130.25,130.05,130.25,2800.0,127.9684,128.047,127.8504,128.047,2800.0
2021-05-27 14:20:00,130.18,130.25,130.13,130.22,1800.0,127.9782,128.047,127.929,128.0175,1800.0
2021-05-27 14:25:00,130.22,130.37,130.07,130.33,6336.0,128.0175,128.165,127.87,128.1256,6336.0
2021-05-27 14:30:00,130.31,130.41,130.26,130.41,3635.0,128.106,128.2043,128.0568,128.2043,3635.0
2021-05-27 14:35:00,130.37,130.41,130.32,130.32,1548.0,128.165,128.2043,128.1158,128.1158,1548.0
2021-05-27 14:40:00,130.36,130.44,130.36,130.4,3265.0,128.1551,128.2338,128.1551,128.1945,3265.0
2021-05-27 14:45:00,130.38,130.41,130.26,130.27,3727.0,128.1748,128.2043,128.0568,128.0667,3727.0
2021-05-27 14:50:00,130.32,130.44,130.27,130.44,3696.0,128.1158,128.2338,128.0667,128.2338,3696.0
2021-05-27 14:55:00,130.47,130.47,130.29,130.3,2929.0,128.2633,128.2633,128.0863,128.0962,2929.0
2021-05-27 15:00:00,130.28,130.32,130.05,130.06,2916.0,128.0765,128.1158,127.8504,127.8602,2916.0
2021-05-27 15:05:00,130.03,130.12,129.94,130.01,4179.0,127.8307,127.9192,127.7422,127.8111,4179.0
2021-05-27 15:10:00,130.04,130.17,130.01,130.17,3500.0,127.8405,127.9684,127.8111,127.9684,3500.0
2021-05-27 15:15:00,130.18,130.23,130.14,130.16,2800.0,127.9782,128.0273,127.9389,127.9585,2800.0
2021-05-27 15:20:00,130.15,130.29,130.04,130.2,7500.0,127.9487,128.0863,127.8405,127.9978,7500.0
2021-05-27 15:25:00,130.21,130.59,130.21,130.51,11016.0,128.0077,128.3812,128.0077,128.3026,11016.0
2021-05-27 15:30:00,130.5,130.51,130.3,130.33,12922.0,128.2928,128.3026,128.0962,128.1256,12922.0
2021-05-27 15:35:00,130.37,130.51,130.23,130.39,7294.0,128.165,128.3026,128.0273,128.1846,7294.0
2021-05-27 15:40:00,130.38,130.44,130.28,130.28,10358.0,128.1748,128.2338,128.0765,128.0765,10358.0
2021-05-27 15:45:00,130.26,130.32,130.05,130.05,12331.0,128.0568,128.1158,127.8504,127.8504,12331.0
2021-05-27 15:50:00,130.07,130.24,129.64,130.24,52799.0,127.87,128.0372,127.4473,128.0372,52799.0
2021-05-27 15:55:00,130.24,130.8,130.19,130.59,89698.0,128.0372,128.5877,127.988,128.3812,89698.0
2021-05-28 09:30:00,131.0,131.47,130.62,131.41,22287.0,128.7843,129.2464,128.4107,129.1874,22287.0
2021-05-28 09:35:00,131.39,131.58,130.75,131.17,5349.0,129.1677,129.3545,128.5385,128.9514,5349.0
2021-05-28 09:40:00,131.34,131.34,130.91,130.91,5166.0,129.1186,129.1186,128.6958,128.6958,5166.0
2021-05-28 09:45:00,131.03,131.34,130.74,131.34,10617.0,128.8138,129.1186,128.5287,129.1186,10617.0
2021-05-28 09:50:00,131.33,131.75,131.02,131.66,18867.0,129.1087,129.5216,128.804,129.4331,18867.0
2021-05-28 09:55:00,131.62,131.92,131.62,131.87,11673.0,129.3938,129.6888,129.3938,129.6396,11673.0
2021-05-28 10:00:00,131.88,131.88,131.34,131.68,7752.0,129.6494,129.6494,129.1186,129.4528,7752.0
2021-05-28 10:05:00,131.71,131.72,131.29,131.43,8098.0,129.4823,129.4921,129.0694,129.207,8098.0
2021-05-28 10:10:00,131.47,131.6,131.47,131.55,7960.0,129.2464,129.3742,129.2464,129.325,7960.0
2021-05-28 10:15:00,131.52,131.79,131.51,131.61,3860.0,129.2955,129.561,129.2857,129.384,3860.0
2021-05-28 10:20:00,131.65,131.85,131.65,131.72,6395.0,129.4233,129.6199,129.4233,129.4921,6395.0
2021-05-28 10:25:00,131.73,131.79,131.0,131.54,12594.0,129.502,129.561,128.7843,129.3152,12594.0
2021-05-28 10:30:00,131.55,131.9,131.55,131.86,8538.0,129.325,129.6691,129.325,129.6298,8538.0
2021-05-28 10:35:00,131.92,131.94,131.78,131.94,6838.0,129.6888,129.7084,129.5511,129.7084,6838.0
2021-05-28 10:40:00,131.97,132.14,131.84,132.11,14408.0,129.7379,129.905,129.6101,129.8755,14408.0
2021-05-28 10:45:00,132.09,132.14,131.72,131.74,9669.0,129.8559,129.905,129.4921,129.5118,9669.0
2021-05-28 10:50:00,131.74,131.86,131.73,131.8,4668.0,129.5118,129.6298,129.502,129.5708,4668.0
2021-05-28 10:55:00,131.78,131.91,131.57,131.59,5045.0,129.5511,129.6789,129.3447,129.3643,5045.0
2021-05-28 11:00:00,131.62,131.9,131.62,131.78,7166.0,129.3938,129.6691,129.3938,129.5511,7166.0
2021-05-28 11:05:00,131.83,131.88,131.7,131.78,6804.0,129.6003,129.6494,129.4725,129.5511,6804.0
2021-05-28 11:10:00,131.81,131.91,131.8,131.86,4313.0,129.5806,129.6789,129.5708,129.6298,4313.0
2021-05-28 11:15:00,131.82,131.99,131.81,131.89,5244.0,129.5904,129.7576,129.5806,129.6593,5244.0
2021-05-28 11:20:00,131.91,132.11,131.87,132.04,8805.0,129.6789,129.8755,129.6396,129.8067,8805.0
2021-05-28 11:25:00,132.03,132.06,131.77,131.78,2650.0,129.7969,129.8264,129.5413,129.5511,2650.0
2021-05-28 11:30:00,131.79,131.82,131.65,131.77,14684.0,129.561,129.5904,129.4233,129.5413,14684.0
2021-05-28 11:35:00,131.81,131.92,131.8,131.88,1500.0,129.5806,129.6888,129.5708,129.6494,1500.0
2021-05-28 11:40:00,131.95,132.05,131.93,131.99,2505.0,129.7182,129.8166,129.6986,129.7576,2505.0
2021-05-28 11:45:00,132.04,132.34,132.04,132.25,9195.0,129.8067,130.1016,129.8067,130.0132,9195.0
2021-05-28 11:50:00,132.27,132.33,132.22,132.31,2638.0,130.0328,130.0918,129.9837,130.0722,2638.0
2021-05-28 11:55:00,132.31,132.33,132.16,132.19,3539.0,130.0722,130.0918,129.9247,129.9542,3539.0
2021-05-28 12:00:00,132.15,132.16,132.07,132.11,24660.0,129.9149,129.9247,129.8362,129.8755,24660.0
2021-05-28 12:05:00,132.15,132.27,132.11,132.16,5739.0,129.9149,130.0328,129.8755,129.9247,5739.0
2021-05-28 12:10:00,132.2,132.36,132.16,132.36,3156.0,129.964,130.1213,129.9247,130.1213,3156.0
2021-05-28 12:15:00,132.32,132.43,132.32,132.39,3066.0,130.082,130.1901,130.082,130.1508,3066.0
2021-05-28 12:20:00,132.45,132.45,132.25,132.42,7856.0,130.2098,130.2098,130.0132,130.1803,7856.0
2021-05-28 12:25:00,132.39,132.49,132.36,132.42,8442.0,130.1508,130.2491,130.1213,130.1803,8442.0
2021-05-28 12:30:00,132.43,132.55,132.39,132.5,15688.0,130.1901,130.3081,130.1508,130.2589,15688.0
2021-05-28 12:35:00,132.46,132.58,132.45,132.55,4154.0,130.2196,130.3376,130.2098,130.3081,4154.0
2021-05-28 12:40:00,132.56,132.63,132.53,132.6,3478.0,130.3179,130.3867,130.2884,130.3573,3478.0
2021-05-28 12:45:00,132.66,132.74,132.51,132.71,7665.0,130.4162,130.4949,130.2688,130.4654,7665.0
2021-05-28 12:50:00,132.69,132.77,132.66,132.72,2866.0,130.4457,130.5244,130.4162,130.4752,2866.0
2021-05-28 12:55:00,132.72,132.78,132.67,132.73,3658.0,130.4752,130.5342,130.4261,130.4851,3658.0
2021-05-28 13:00:00,132.75,132.83,132.75,132.81,7006.0,130.5047,130.5834,130.5047,130.5637,7006.0
2021-05-28 13:05:00,132.82,132.91,132.79,132.85,6994.0,130.5735,130.662,130.544,130.603,6994.0
2021-05-28 13:10:00,132.88,132.92,132.84,132.88,8008.0,130.6325,130.6718,130.5932,130.6325,8008.0
2021-05-28 13:15:00,132.88,132.95,132.87,132.92,7014.0,130.6325,130.7013,130.6227,130.6718,7014.0
2021-05-28 13:20:00,132.92,132.92,132.82,132.86,9637.0,130.6718,130.6718,130.5735,130.6129,9637.0
2021-05-28 13:25:00,132.84,132.85,132.39,132.4,9073.0,130.5932,130.603,130.1508,130.1606,9073.0
2021-05-28 13:30:00,132.4,132.44,132.28,132.43,6742.0,130.1606,130.2,130.0427,130.1901,6742.0
2021-05-28 13:35:00,132.43,132.43,131.98,131.99,3398.0,130.1901,130.1901,129.7477,129.7576,3398.0
2021-05-28 13:40:00,132.0,132.11,131.97,132.07,3913.0,129.7674,129.8755,129.7379,129.8362,3913.0
2021-05-28 13:45:00,132.07,132.11,131.97,132.07,3483.0,129.8362,129.8755,129.7379,129.8362,3483.0
2021-05-28 13:50:00,132.09,132.11,132.03,132.06,2680.0,129.8559,129.8755,129.7969,129.8264,2680.0
2021-05-28 13:55:00,132.03,132.09,131.91,131.91,2183.0,129.7969,129.8559,129.6789,129.6789,2183.0
2021-05-28 14:00:00,131.97,132.1,131.97,132.06,4954.0,129.7379,129.8657,129.7379,129.8264,4954.0
2021-05-28 14:05:00,132.07,132.14,132.02,132.04,2160.0,129.8362,129.905,129.7871,129.8067,2160.0
2021-05-28 14:10:00,132.04,132.04,131.88,131.93,8800.0,129.8067,129.8067,129.6494,129.6986,8800.0
2021-05-28 14:15:00,131.89,132.13,131.88,132.08,7998.0,129.6593,129.8952,129.6494,129.846,7998.0
2021-05-28 14:20:00,132.04,132.25,132.04,132.25,4310.0,129.8067,130.0132,129.8067,130.0132,4310.0
2021-05-28 14:25:00,132.22,132.35,132.2,132.32,2400.0,129.9837,130.1115,129.964,130.082,2400.0
2021-05-28 14:30:00,132.34,132.36,132.19,132.34,4351.0,130.1016,130.1213,129.9542,130.1016,4351.0
2021-05-28 14:35:00,132.29,132.29,132.17,132.28,1914.0,130.0525,130.0525,129.9345,130.0427,1914.0
2021-05-28 14:40:00,132.25,132.45,132.25,132.34,7268.0,130.0132,130.2098,130.0132,130.1016,7268.0
2021-05-28 14:45:00,132.38,132.47,132.33,132.44,6173.0,130.141,130.2294,130.0918,130.2,6173.0
2021-05-28 14:50:00,132.4,132.46,132.31,132.36,2400.0,130.1606,130.2196,130.0722,130.1213,2400.0
2021-05-28 14:55:00,132.4,132.4,132.29,132.36,3219.0,130.1606,130.1606,130.0525,130.1213,3219.0
2021-05-28 15:00:00,132.34,132.49,132.31,132.49,4316.0,130.1016,130.2491,130.0722,130.2491,4316.0
2021-05-28 15:05:00,132.48,132.65,132.42,132.64,5649.0,130.2393,130.4064,130.1803,130.3966,5649.0
2021-05-28 15:10:00,132.66,132.71,132.48,132.67,7769.0,130.4162,130.4654,130.2393,130.4261,7769.0
2021-05-28 15:15:00,132.72,132.73,132.57,132.7,6509.0,130.4752,130.4851,130.3278,130.4556,6509.0
2021-05-28 15:20:00,132.71,132.73,132.55,132.6,4635.0,130.4654,130.4851,130.3081,130.3573,4635.0
2021-05-28 15:25:00,132.59,132.71,132.51,132.65,9229.0,130.3474,130.4654,130.2688,130.4064,9229.0
2021-05-28 15:30:00,132.64,132.68,132.52,132.52,12342.0,130.3966,130.4359,130.2786,130.2786,12342.0
2021-05-28 15:35:00,132.49,132.66,132.47,132.51,8762.0,130.2491,130.4162,130.2294,130.2688,8762.0
2021-05-28 15:40:00,132.49,132.55,132.3,132.31,9761.0,130.2491,130.3081,130.0623,130.0722,9761.0
2021-05-28 15:45:00,132.33,132.42,132.32,132.32,10817.0,130.0918,130.1803,130.082,130.082,10817.0
2021-05-28 15:50:00,132.37,132.63,132.28,132.39,35648.0,130.1311,130.3867,130.0427,130.1508,35648.0
2021-05-28 15:55:00,132.34,132.52,132.24,132.35,97918.0,130.1016,130.2786,130.0033,130.1115,97918.0
2021-06-01 09:30:00,133.53,135.35,133.06,133.61,69607.0,131.2715,133.0607,130.8095,131.3502,69607.0
2021-06-01 09:35:00,133.69,134.18,133.62,134.13,11510.0,131.4288,131.9105,131.36,131.8614,11510.0
2021-06-01 09:40:00,134.25,134.74,134.02,134.1,12506.0,131.9793,132.4611,131.7532,131.8319,12506.0
2021-06-01 09:45:00,134.02,134.26,133.45,133.61,14172.0,131.7532,131.9892,131.1929,131.3502,14172.0
2021-06-01 09:50:00,133.46,133.57,132.72,133.09,13264.0,131.2027,131.3108,130.4752,130.839,13264.0
2021-06-01 09:55:00,133.1,133.1,132.61,132.7,8114.0,130.8488,130.8488,130.3671,130.4556,8114.0
2021-06-01 10:00:00,132.77,133.09,132.68,132.73,5955.0,130.5244,130.839,130.4359,130.4851,5955.0
2021-06-01 10:05:00,132.66,132.82,132.56,132.56,8640.0,130.4162,130.5735,130.3179,130.3179,8640.0
2021-06-01 10:10:00,132.52,132.69,131.6,131.6,8584.0,130.2786,130.4457,129.3742,129.3742,8584.0
2021-06-01 10:15:00,131.54,131.65,131.19,131.52,7283.0,129.3152,129.4233,128.9711,129.2955,7283.0
2021-06-01 10:20:00,131.51,132.21,131.41,132.21,9939.0,129.2857,129.9738,129.1874,129.9738,9939.0
2021-06-01 10:25:00,132.26,132.26,131.85,131.88,7906.0,130.023,130.023,129.6199,129.6494,7906.0
2021-06-01 10:30:00,131.84,132.28,131.7,131.83,9274.0,129.6101,130.0427,129.4725,129.6003,9274.0
2021-06-01 10:35:00,131.87,131.88,131.35,131.35,5132.0,129.6396,129.6494,129.1284,129.1284,5132.0
2021-06-01 10:40:00,131.26,131.71,131.2,131.48,4930.0,129.0399,129.4823,128.9809,129.2562,4930.0
2021-06-01 10:45:00,131.43,131.43,130.37,130.46,15834.0,129.207,129.207,128.165,128.2534,15834.0
2021-06-01 10:50:00,130.49,130.67,130.37,130.54,5950.0,128.2829,128.4599,128.165,128.3321,5950.0
2021-06-01 10:55:00,130.55,130.55,130.24,130.45,7402.0,128.3419,128.3419,128.0372,128.2436,7402.0
2021-06-01 11:00:00,130.39,130.67,130.29,130.32,9030.0,128.1846,128.4599,128.0863,128.1158,9030.0
2021-06-01 11:05:00,130.34,130.56,130.25,130.45,5576.0,128.1355,128.3518,128.047,128.2436,5576.0
2021-06-01 11:10:00,130.49,130.7,130.48,130.66,3112.0,128.2829,128.4894,128.2731,128.4501,3112.0
2021-06-01 11:15:00,130.68,130.68,130.58,130.68,7132.0,128.4697,128.4697,128.3714,128.4697,7132.0
2021-06-01 11:20:00,130.78,130.85,130.67,130.81,5066.0,128.568,128.6368,128.4599,128.5975,5066.0
2021-06-01 11:25:00,130.82,130.91,130.69,130.76,7321.0,128.6074,128.6958,128.4796,128.5484,7321.0
2021-06-01 11:30:00,130.77,130.91,130.68,130.9,4028.0,128.5582,128.6958,128.4697,128.686,4028.0
2021-06-01 11:35:00,130.99,131.19,130.96,131.06,4235.0,128.7745,128.9711,128.745,128.8433,4235.0
2021-06-01 11:40:00,130.94,131.02,130.79,130.88,9100.0,128.7253,128.804,128.5779,128.6663,9100.0
2021-06-01 11:45:00,130.9,130.9,130.56,130.75,4411.0,128.686,128.686,128.3518,128.5385,4411.0
2021-06-01 11:50:00,130.77,130.91,130.69,130.72,3337.0,128.5582,128.6958,128.4796,128.509,3337.0
2021-06-01 11:55:00,130.67,130.92,130.59,130.89,2980.0,128.4599,128.7057,128.3812,128.6762,2980.0
2021-06-01 12:00:00,130.86,130.86,130.54,130.61,1978.0,128.6467,128.6467,128.3321,128.4009,1978.0
2021-06-01 12:05:00,130.65,130.86,130.58,130.84,7100.0,128.4402,128.6467,128.3714,128.627,7100.0
2021-06-01 12:10:00,130.76,130.78,130.64,130.75,1600.0,128.5484,128.568,128.4304,128.5385,1600.0
2021-06-01 12:15:00,130.8,130.88,130.75,130.86,2827.0,128.5877,128.6663,128.5385,128.6467,2827.0
2021-06-01 12:20:00,130.88,130.95,130.79,130.87,2000.0,128.6663,128.7352,128.5779,128.6565,2000.0
2021-06-01 12:25:00,130.86,130.91,130.79,130.9,2300.0,128.6467,128.6958,128.5779,128.686,2300.0
2021-06-01 12:30:00,130.91,131.06,130.79,130.79,2741.0,128.6958,128.8433,128.5779,128.5779,2741.0
2021-06-01 12:35:00,130.84,130.89,130.64,130.75,5100.0,128.627,128.6762,128.4304,128.5385,5100.0
2021-06-01 12:40:00,130.65,131.01,130.63,130.98,3400.0,128.4402,128.7941,128.4206,128.7647,3400.0
2021-06-01 12:45:00,130.96,131.25,130.95,131.01,3607.0,128.745,129.0301,128.7352,128.7941,3607.0
2021-06-01 12:50:00,131.02,131.16,130.95,131.16,4989.0,128.804,128.9416,128.7352,128.9416,4989.0
2021-06-01 12:55:00,131.09,131.09,130.83,130.88,2200.0,128.8728,128.8728,128.6172,128.6663,2200.0
2021-06-01 13:00:00,130.9,130.9,130.55,130.55,4219.0,128.686,128.686,128.3419,128.3419,4219.0
2021-06-01 13:05:00,130.42,130.51,130.29,130.47,6570.0,128.2141,128.3026,128.0863,128.2633,6570.0
2021-06-01 13:10:00,130.36,130.52,130.3,130.39,12163.0,128.1551,128.3124,128.0962,128.1846,12163.0
2021-06-01 13:15:00,130.38,130.48,130.31,130.41,3625.0,128.1748,128.2731,128.106,128.2043,3625.0
2021-06-01 13:20:00,130.42,130.52,130.24,130.52,4150.0,128.2141,128.3124,128.0372,128.3124,4150.0
2021-06-01 13:25:00,130.63,130.75,130.59,130.75,3449.0,128.4206,128.5385,128.3812,128.5385,3449.0
2021-06-01 13:30:00,130.72,130.86,130.62,130.8,4373.0,128.509,128.6467,128.4107,128.5877,4373.0
2021-06-01 13:35:00,130.72,130.76,130.48,130.75,3600.0,128.509,128.5484,128.2731,128.5385,3600.0
2021-06-01 13:40:00,130.63,130.67,130.48,130.6,7073.0,128.4206,128.4599,128.2731,128.3911,7073.0
2021-06-01 13:45:00,130.57,130.83,130.57,130.81,3042.0,128.3616,128.6172,128.3616,128.5975,3042.0
2021-06-01 13:50:00,130.81,130.87,130.69,130.75,3200.0,128.5975,128.6565,128.4796,128.5385,3200.0
2021-06-01 13:55:00,130.78,130.87,130.67,130.68,2496.0,128.568,128.6565,128.4599,128.4697,2496.0
2021-06-01 14:00:00,130.69,130.71,130.58,130.65,2068.0,128.4796,128.4992,128.3714,128.4402,2068.0
2021-06-01 14:05:00,130.66,130.74,130.65,130.68,1694.0,128.4501,128.5287,128.4402,128.4697,1694.0
2021-06-01 14:10:00,130.67,130.84,130.66,130.69,2620.0,128.4599,128.627,128.4501,128.4796,2620.0
2021-06-01 14:15:00,130.72,130.92,130.7,130.92,3836.0,128.509,128.7057,128.4894,128.7057,3836.0
2021-06-01 14:20:00,130.92,131.1,130.91,131.03,3300.0,128.7057,128.8826,128.6958,128.8138,3300.0
2021-06-01 14:25:00,131.03,131.16,130.92,130.92,3000.0,128.8138,128.9416,128.7057,128.7057,3000.0
2021-06-01 14:30:00,130.89,131.03,130.89,131.0,3512.0,128.6762,128.8138,128.6762,128.7843,3512.0
2021-06-01 14:35:00,130.96,131.18,130.96,131.16,2900.0,128.745,128.9613,128.745,128.9416,2900.0
2021-06-01 14:40:00,131.14,131.3,131.08,131.15,3749.0,128.9219,129.0792,128.863,128.9318,3749.0
2021-06-01 14:45:00,131.16,131.3,131.15,131.3,2520.0,128.9416,129.0792,128.9318,129.0792,2520.0
2021-06-01 14:50:00,131.29,131.33,131.05,131.09,5330.0,129.0694,129.1087,128.8335,128.8728,5330.0
2021-06-01 14:55:00,131.06,131.15,130.94,131.11,3208.0,128.8433,128.9318,128.7253,128.8925,3208.0
2021-06-01 15:00:00,131.14,131.18,131.07,131.18,2300.0,128.9219,128.9613,128.8531,128.9613,2300.0
2021-06-01 15:05:00,131.19,131.36,131.03,131.34,5135.0,128.9711,129.1382,128.8138,129.1186,5135.0
2021-06-01 15:10:00,131.36,131.36,131.19,131.28,1747.0,129.1382,129.1382,128.9711,129.0596,1747.0
2021-06-01 15:15:00,131.29,131.31,131.2,131.28,2833.0,129.0694,129.0891,128.9809,129.0596,2833.0
2021-06-01 15:20:00,131.27,131.39,131.24,131.37,2694.0,129.0497,129.1677,129.0203,129.1481,2694.0
2021-06-01 15:25:00,131.3,131.3,131.19,131.21,3289.0,129.0792,129.0792,128.9711,128.9908,3289.0
2021-06-01 15:30:00,131.23,131.33,131.01,131.02,9429.0,129.0104,129.1087,128.7941,128.804,9429.0
2021-06-01 15:35:00,131.06,131.25,130.96,130.96,4647.0,128.8433,129.0301,128.745,128.745,4647.0
2021-06-01 15:40:00,131.03,131.07,130.95,130.99,6431.0,128.8138,128.8531,128.7352,128.7745,6431.0
2021-06-01 15:45:00,131.0,131.25,130.99,131.23,8328.0,128.7843,129.0301,128.7745,129.0104,8328.0
2021-06-01 15:50:00,131.27,131.39,131.02,131.15,18891.0,129.0497,129.1677,128.804,128.9318,18891.0
2021-06-01 15:55:00,131.21,131.25,130.62,130.78,63743.0,128.9908,129.0301,128.4107,128.568,63743.0
2021-06-02 09:30:00,130.55,130.55,129.34,130.13,20517.0,128.3419,128.3419,127.1524,127.929,20517.0
2021-06-02 09:35:00,130.19,130.78,130.17,130.78,5500.0,127.988,128.568,127.9684,128.568,5500.0
2021-06-02 09:40:00,130.85,131.34,130.84,131.34,5891.0,128.6368,129.1186,128.627,129.1186,5891.0
2021-06-02 09:45:00,131.5,131.51,131.33,131.47,5284.0,129.2759,129.2857,129.1087,129.2464,5284.0
2021-06-02 09:50:00,131.51,131.69,131.38,131.41,7334.0,129.2857,129.4626,129.1579,129.1874,7334.0
2021-06-02 09:55:00,131.4,131.41,130.8,130.84,5422.0,129.1775,129.1874,128.5877,128.627,5422.0
2021-06-02 10:00:00,130.72,130.79,130.56,130.79,3317.0,128.509,128.5779,128.3518,128.5779,3317.0
2021-06-02 10:05:00,130.99,131.13,130.63,131.03,3511.0,128.7745,128.9121,128.4206,128.8138,3511.0
2021-06-02 10:10:00,130.93,130.98,130.55,130.79,5000.0,128.7155,128.7647,128.3419,128.5779,5000.0
2021-06-02 10:15:00,130.88,131.06,130.81,130.89,2453.0,128.6663,128.8433,128.5975,128.6762,2453.0
2021-06-02 10:20:00,131.14,131.15,130.99,131.14,1300.0,128.9219,128.9318,128.7745,128.9219,1300.0
2021-06-02 10:25:00,131.12,131.24,130.98,130.98,2877.0,128.9023,129.0203,128.7647,128.7647,2877.0
2021-06-02 10:30:00,131.08,131.46,130.98,131.34,11440.0,128.863,129.2365,128.7647,129.1186,11440.0
2021-06-02 10:35:00,131.37,131.64,131.27,131.58,2441.0,129.1481,129.4135,129.0497,129.3545,2441.0
2021-06-02 10:40:00,131.59,131.76,131.52,131.74,1866.0,129.3643,129.5315,129.2955,129.5118,1866.0
2021-06-02 10:45:00,131.87,131.89,131.7,131.71,4100.0,129.6396,129.6593,129.4725,129.4823,4100.0
2021-06-02 10:50:00,131.83,131.86,131.4,131.61,2455.0,129.6003,129.6298,129.1775,129.384,2455.0
2021-06-02 10:55:00,131.59,131.59,131.41,131.56,3200.0,129.3643,129.3643,129.1874,129.3348,3200.0
2021-06-02 11:00:00,131.62,131.77,131.48,131.75,8933.0,129.3938,129.5413,129.2562,129.5216,8933.0
2021-06-02 11:05:00,131.81,131.85,131.64,131.74,2659.0,129.5806,129.6199,129.4135,129.5118,2659.0
2021-06-02 11:10:00,131.72,132.01,131.66,131.98,6924.0,129.4921,129.7772,129.4331,129.7477,6924.0
2021-06-02 11:15:00,131.94,132.0,131.7,131.84,3471.0,129.7084,129.7674,129.4725,129.6101,3471.0
2021-06-02 11:20:00,131.83,131.84,131.64,131.74,3000.0,129.6003,129.6101,129.4135,129.5118,3000.0
2021-06-02 11:25:00,131.69,131.83,131.68,131.7,3000.0,129.4626,129.6003,129.4528,129.4725,3000.0
2021-06-02 11:30:00,131.76,131.9,131.73,131.82,4415.0,129.5315,129.6691,129.502,129.5904,4415.0
2021-06-02 11:35:00,131.9,132.05,131.87,132.02,4300.0,129.6691,129.8166,129.6396,129.7871,4300.0
2021-06-02 11:40:00,132.0,132.04,131.85,131.93,5462.0,129.7674,129.8067,129.6199,129.6986,5462.0
2021-06-02 11:45:00,131.95,131.95,131.72,131.83,1800.0,129.7182,129.7182,129.4921,129.6003,1800.0
2021-06-02 11:50:00,131.84,131.86,131.73,131.79,2902.0,129.6101,129.6298,129.502,129.561,2902.0
2021-06-02 11:55:00,131.83,131.85,131.64,131.71,2700.0,129.6003,129.6199,129.4135,129.4823,2700.0
2021-06-02 12:00:00,131.77,131.82,131.6,131.69,3516.0,129.5413,129.5904,129.3742,129.4626,3516.0
2021-06-02 12:05:00,131.67,131.77,131.62,131.76,2810.0,129.443,129.5413,129.3938,129.5315,2810.0
2021-06-02 12:10:00,131.78,131.79,131.58,131.64,3136.0,129.5511,129.561,129.3545,129.4135,3136.0
2021-06-02 12:15:00,131.7,131.71,131.32,131.36,2308.0,129.4725,129.4823,129.0989,129.1382,2308.0
2021-06-02 12:20:00,131.41,131.42,131.17,131.23,2510.0,129.1874,129.1972,128.9514,129.0104,2510.0
2021-06-02 12:25:00,131.15,131.15,130.88,130.94,5115.0,128.9318,128.9318,128.6663,128.7253,5115.0
2021-06-02 12:30:00,131.03,131.19,131.03,131.15,2100.0,128.8138,128.9711,128.8138,128.9318,2100.0
2021-06-02 12:35:00,131.21,131.51,131.2,131.5,3500.0,128.9908,129.2857,128.9809,129.2759,3500.0
2021-06-02 12:40:00,131.5,131.74,131.49,131.74,3800.0,129.2759,129.5118,129.266,129.5118,3800.0
2021-06-02 12:45:00,131.72,131.74,131.59,131.72,6678.0,129.4921,129.5118,129.3643,129.4921,6678.0
2021-06-02 12:50:00,131.8,131.83,131.58,131.67,2837.0,129.5708,129.6003,129.3545,129.443,2837.0
2021-06-02 12:55:00,131.66,131.66,131.31,131.35,3400.0,129.4331,129.4331,129.0891,129.1284,3400.0
2021-06-02 13:00:00,131.35,131.43,131.17,131.17,4458.0,129.1284,129.207,128.9514,128.9514,4458.0
2021-06-02 13:05:00,131.19,131.6,131.1,131.51,12458.0,128.9711,129.3742,128.8826,129.2857,12458.0
2021-06-02 13:10:00,131.57,131.61,131.29,131.37,4210.0,129.3447,129.384,129.0694,129.1481,4210.0
2021-06-02 13:15:00,131.29,131.29,131.19,131.23,1500.0,129.0694,129.0694,128.9711,129.0104,1500.0
2021-06-02 13:20:00,131.12,131.15,130.84,130.84,2700.0,128.9023,128.9318,128.627,128.627,2700.0
2021-06-02 13:25:00,130.76,130.98,130.75,130.88,3693.0,128.5484,128.7647,128.5385,128.6663,3693.0
2021-06-02 13:30:00,130.97,131.14,130.97,131.08,1863.0,128.7548,128.9219,128.7548,128.863,1863.0
2021-06-02 13:35:00,131.13,131.13,130.87,130.87,5336.0,128.9121,128.9121,128.6565,128.6565,5336.0
2021-06-02 13:40:00,130.86,131.05,130.86,130.97,6205.0,128.6467,128.8335,128.6467,128.7548,6205.0
2021-06-02 13:45:00,131.22,131.23,130.7,130.81,2974.0,129.0006,129.0104,128.4894,128.5975,2974.0
2021-06-02 13:50:00,130.84,131.05,130.84,131.03,1200.0,128.627,128.8335,128.627,128.8138,1200.0
2021-06-02 13:55:00,130.99,131.15,130.9,130.98,2900.0,128.7745,128.9318,128.686,128.7647,2900.0
2021-06-02 14:00:00,130.99,131.16,130.95,131.03,6795.0,128.7745,128.9416,128.7352,128.8138,6795.0
2021-06-02 14:05:00,131.06,131.11,130.95,130.95,2581.0,128.8433,128.8925,128.7352,128.7352,2581.0
2021-06-02 14:10:00,130.94,130.94,130.65,130.72,3507.0,128.7253,128.7253,128.4402,128.509,3507.0
2021-06-02 14:15:00,130.76,131.06,130.76,130.95,4049.0,128.5484,128.8433,128.5484,128.7352,4049.0
2021-06-02 14:20:00,130.89,131.14,130.88,131.09,2351.0,128.6762,128.9219,128.6663,128.8728,2351.0
2021-06-02 14:25:00,131.12,131.12,130.97,130.98,1847.0,128.9023,128.9023,128.7548,128.7647,1847.0
2021-06-02 14:30:00,131.0,131.08,130.81,130.93,5491.0,128.7843,128.863,128.5975,128.7155,5491.0
2021-06-02 14:35:00,131.01,131.01,130.77,130.81,1200.0,128.7941,128.7941,128.5582,128.5975,1200.0
2021-06-02 14:40:00,130.84,130.94,130.83,130.87,2000.0,128.627,128.7253,128.6172,128.6565,2000.0
2021-06-02 14:45:00,130.9,131.03,130.84,130.97,3289.0,128.686,128.8138,128.627,128.7548,3289.0
2021-06-02 14:50:00,130.94,130.95,130.75,130.94,2400.0,128.7253,128.7352,128.5385,128.7253,2400.0
2021-06-02 14:55:00,130.9,131.06,130.86,130.97,3861.0,128.686,128.8433,128.6467,128.7548,3861.0
2021-06-02 15:00:00,131.0,131.0,130.83,130.88,1700.0,128.7843,128.7843,128.6172,128.6663,1700.0
2021-06-02 15:05:00,130.86,131.02,130.86,130.93,1892.0,128.6467,128.804,128.6467,128.7155,1892.0
2021-06-02 15:10:00,130.94,131.02,130.94,130.95,2300.0,128.7253,128.804,128.7253,128.7352,2300.0
2021-06-02 15:15:00,130.92,131.0,130.89,130.92,2567.0,128.7057,128.7843,128.6762,128.7057,2567.0
2021-06-02 15:20:00,130.95,130.97,130.8,130.83,1616.0,128.7352,128.7548,128.5877,128.6172,1616.0
2021-06-02 15:25:00,130.83,130.83,130.74,130.74,2260.0,128.6172,128.6172,128.5287,128.5287,2260.0
2021-06-02 15:30:00,130.76,130.91,130.72,130.78,4244.0,128.5484,128.6958,128.509,128.568,4244.0
2021-06-02 15:35:00,130.76,130.76,130.57,130.71,5356.0,128.5484,128.5484,128.3616,128.4992,5356.0
2021-06-02 15:40:00,130.73,130.73,130.59,130.68,9327.0,128.5189,128.5189,128.3812,128.4697,9327.0
2021-06-02 15:45:00,130.71,130.76,130.62,130.75,7933.0,128.4992,128.5484,128.4107,128.5385,7933.0
2021-06-02 15:50:00,130.86,130.86,130.48,130.59,23325.0,128.6467,128.6467,128.2731,128.3812,23325.0
2021-06-02 15:55:00,130.6,131.16,130.58,131.08,43743.0,128.3911,128.9416,128.3714,128.863,43743.0
2021-06-03 09:30:00,129.01,129.42,128.14,128.93,20788.0,126.828,127.231,125.9727,126.7493,20788.0
2021-06-03 09:35:00,128.79,128.86,128.16,128.18,3892.0,126.6117,126.6805,125.9923,126.012,3892.0
2021-06-03 09:40:00,128.14,128.35,127.89,127.9,8451.0,125.9727,126.1791,125.7269,125.7367,8451.0
2021-06-03 09:45:00,127.9,128.2,127.51,127.51,13042.0,125.7367,126.0317,125.3533,125.3533,13042.0
2021-06-03 09:50:00,127.57,127.59,126.93,127.19,17136.0,125.4123,125.432,124.7832,125.0388,17136.0
2021-06-03 09:55:00,127.27,127.89,127.17,127.45,14507.0,125.1174,125.7269,125.0191,125.2944,14507.0
2021-06-03 10:00:00,127.41,127.98,127.38,127.83,13561.0,125.255,125.8154,125.2255,125.6679,13561.0
2021-06-03 10:05:00,127.85,127.92,127.46,127.79,10722.0,125.6876,125.7564,125.3042,125.6286,10722.0
2021-06-03 10:10:00,127.8,128.12,127.7,127.85,10243.0,125.6384,125.953,125.5401,125.6876,10243.0
2021-06-03 10:15:00,127.85,127.95,127.44,127.9,11331.0,125.6876,125.7859,125.2845,125.7367,11331.0
2021-06-03 10:20:00,127.94,128.3,127.8,128.21,3660.0,125.7761,126.13,125.6384,126.0415,3660.0
2021-06-03 10:25:00,128.14,128.29,127.99,128.19,6759.0,125.9727,126.1201,125.8252,126.0218,6759.0
2021-06-03 10:30:00,128.08,128.44,128.04,128.43,4705.0,125.9137,126.2676,125.8744,126.2578,4705.0
2021-06-03 10:35:00,128.41,128.56,128.21,128.31,6509.0,126.2381,126.3856,126.0415,126.1398,6509.0
2021-06-03 10:40:00,128.3,128.3,128.04,128.2,2100.0,126.13,126.13,125.8744,126.0317,2100.0
2021-06-03 10:45:00,128.15,128.79,128.15,128.78,6640.0,125.9825,126.6117,125.9825,126.6019,6640.0
2021-06-03 10:50:00,128.77,128.9,128.64,128.73,5708.0,126.592,126.7198,126.4642,126.5527,5708.0
2021-06-03 10:55:00,128.72,129.23,128.62,129.23,6326.0,126.5429,127.0442,126.4446,127.0442,6326.0
2021-06-03 11:00:00,129.17,129.4,128.95,129.4,4796.0,126.9853,127.2114,126.769,127.2114,4796.0
2021-06-03 11:05:00,129.48,129.57,129.41,129.45,2217.0,127.29,127.3785,127.2212,127.2605,2217.0
2021-06-03 11:10:00,129.4,129.64,129.36,129.58,2205.0,127.2114,127.4473,127.1721,127.3883,2205.0
2021-06-03 11:15:00,129.55,129.56,129.17,129.33,1700.0,127.3588,127.3687,126.9853,127.1426,1700.0
2021-06-03 11:20:00,129.39,129.48,129.14,129.35,2094.0,127.2015,127.29,126.9558,127.1622,2094.0
2021-06-03 11:25:00,129.25,129.42,129.08,129.31,1500.0,127.0639,127.231,126.8968,127.1229,1500.0
2021-06-03 11:30:00,129.22,129.23,129.05,129.05,2530.0,127.0344,127.0442,126.8673,126.8673,2530.0
2021-06-03 11:35:00,129.05,129.33,129.05,129.17,6422.0,126.8673,127.1426,126.8673,126.9853,6422.0
2021-06-03 11:40:00,129.23,129.29,128.97,129.1,3450.0,127.0442,127.1032,126.7886,126.9164,3450.0
2021-06-03 11:45:00,129.09,129.12,129.0,129.1,1200.0,126.9066,126.9361,126.8181,126.9164,1200.0
2021-06-03 11:50:00,129.08,129.13,128.97,129.01,2300.0,126.8968,126.9459,126.7886,126.828,2300.0
2021-06-03 11:55:00,129.01,129.32,128.93,129.32,3208.0,126.828,127.1327,126.7493,127.1327,3208.0
2021-06-03 12:00:00,129.36,129.39,129.2,129.31,2200.0,127.1721,127.2015,127.0148,127.1229,2200.0
2021-06-03 12:05:00,129.36,129.5,129.23,129.43,3007.0,127.1721,127.3097,127.0442,127.2409,3007.0
2021-06-03 12:10:00,129.41,129.41,129.15,129.17,1500.0,127.2212,127.2212,126.9656,126.9853,1500.0
2021-06-03 12:15:00,129.11,129.25,129.01,129.06,3743.0,126.9263,127.0639,126.828,126.8771,3743.0
2021-06-03 12:20:00,129.0,129.1,128.98,129.02,3687.0,126.8181,126.9164,126.7985,126.8378,3687.0
2021-06-03 12:25:00,129.05,129.26,128.92,129.24,15071.0,126.8673,127.0737,126.7395,127.0541,15071.0
2021-06-03 12:30:00,129.22,129.23,128.93,128.96,7251.0,127.0344,127.0442,126.7493,126.7788,7251.0
2021-06-03 12:35:00,128.96,129.06,128.94,129.06,3635.0,126.7788,126.8771,126.7592,126.8771,3635.0
2021-06-03 12:40:00,129.1,129.14,128.99,129.02,3601.0,126.9164,126.9558,126.8083,126.8378,3601.0
2021-06-03 12:45:00,129.06,129.06,128.82,128.91,3100.0,126.8771,126.8771,126.6412,126.7297,3100.0
2021-06-03 12:50:00,128.92,128.95,128.75,128.8,5450.0,126.7395,126.769,126.5724,126.6215,5450.0
2021-06-03 12:55:00,128.85,129.12,128.85,129.12,3700.0,126.6707,126.9361,126.6707,126.9361,3700.0
2021-06-03 13:00:00,129.12,129.12,128.96,129.06,3655.0,126.9361,126.9361,126.7788,126.8771,3655.0
2021-06-03 13:05:00,129.03,129.1,128.68,129.03,4845.0,126.8476,126.9164,126.5036,126.8476,4845.0
2021-06-03 13:10:00,129.08,129.15,128.86,128.86,2723.0,126.8968,126.9656,126.6805,126.6805,2723.0
2021-06-03 13:15:00,128.85,129.05,128.85,129.02,2100.0,126.6707,126.8673,126.6707,126.8378,2100.0
2021-06-03 13:20:00,128.99,129.04,128.91,128.94,2711.0,126.8083,126.8575,126.7297,126.7592,2711.0
2021-06-03 13:25:00,128.98,129.13,128.92,129.13,3610.0,126.7985,126.9459,126.7395,126.9459,3610.0
2021-06-03 13:30:00,129.04,129.05,128.89,128.93,7510.0,126.8575,126.8673,126.71,126.7493,7510.0
2021-06-03 13:35:00,129.0,129.04,128.9,128.96,2359.0,126.8181,126.8575,126.7198,126.7788,2359.0
2021-06-03 13:40:00,128.93,129.08,128.58,128.7,6144.0,126.7493,126.8968,126.4052,126.5232,6144.0
2021-06-03 13:45:00,128.7,128.81,128.55,128.58,4415.0,126.5232,126.6314,126.3758,126.4052,4415.0
2021-06-03 13:50:00,128.61,128.72,128.56,128.56,2700.0,126.4347,126.5429,126.3856,126.3856,2700.0
2021-06-03 13:55:00,128.58,128.69,128.44,128.5,3021.0,126.4052,126.5134,126.2676,126.3266,3021.0
2021-06-03 14:00:00,128.52,128.66,128.37,128.62,2570.0,126.3463,126.4839,126.1988,126.4446,2570.0
2021-06-03 14:05:00,128.61,128.67,128.37,128.58,2047.0,126.4347,126.4937,126.1988,126.4052,2047.0
2021-06-03 14:10:00,128.53,128.53,128.4,128.43,2100.0,126.3561,126.3561,126.2283,126.2578,2100.0
2021-06-03 14:15:00,128.42,128.42,128.31,128.37,2518.0,126.2479,126.2479,126.1398,126.1988,2518.0
2021-06-03 14:20:00,128.43,128.43,128.35,128.36,977.0,126.2578,126.2578,126.1791,126.189,977.0
2021-06-03 14:25:00,128.43,128.43,128.28,128.31,2724.0,126.2578,126.2578,126.1103,126.1398,2724.0
2021-06-03 14:30:00,128.3,128.58,128.3,128.43,4136.0,126.13,126.4052,126.13,126.2578,4136.0
2021-06-03 14:35:00,128.5,128.51,128.34,128.4,3380.0,126.3266,126.3364,126.1693,126.2283,3380.0
2021-06-03 14:40:00,128.33,128.48,128.28,128.4,3441.0,126.1595,126.3069,126.1103,126.2283,3441.0
2021-06-03 14:45:00,128.38,128.53,128.38,128.53,5661.0,126.2086,126.3561,126.2086,126.3561,5661.0
2021-06-03 14:50:00,128.6,128.63,128.47,128.54,4606.0,126.4249,126.4544,126.2971,126.3659,4606.0
2021-06-03 14:55:00,128.52,128.59,128.45,128.51,13597.0,126.3463,126.4151,126.2774,126.3364,13597.0
2021-06-03 15:00:00,128.48,128.84,128.48,128.77,5400.0,126.3069,126.6608,126.3069,126.592,5400.0
2021-06-03 15:05:00,128.79,128.88,128.7,128.82,4881.0,126.6117,126.7002,126.5232,126.6412,4881.0
2021-06-03 15:10:00,128.75,128.93,128.72,128.93,5498.0,126.5724,126.7493,126.5429,126.7493,5498.0
2021-06-03 15:15:00,128.92,128.95,128.66,128.66,6329.0,126.7395,126.769,126.4839,126.4839,6329.0
2021-06-03 15:20:00,128.64,128.98,128.6,128.98,3400.0,126.4642,126.7985,126.4249,126.7985,3400.0
2021-06-03 15:25:00,129.0,129.11,128.91,129.02,5428.0,126.8181,126.9263,126.7297,126.8378,5428.0
2021-06-03 15:30:00,129.0,129.02,128.82,128.83,13739.0,126.8181,126.8378,126.6412,126.651,13739.0
2021-06-03 15:35:00,128.86,128.97,128.74,128.88,8839.0,126.6805,126.7886,126.5625,126.7002,8839.0
2021-06-03 15:40:00,128.88,128.89,128.72,128.72,11775.0,126.7002,126.71,126.5429,126.5429,11775.0
2021-06-03 15:45:00,128.72,128.73,128.5,128.65,10478.0,126.5429,126.5527,126.3266,126.4741,10478.0
2021-06-03 15:50:00,128.76,128.87,128.48,128.5,10443.0,126.5822,126.6903,126.3069,126.3266,10443.0
2021-06-03 15:55:00,128.49,128.61,128.26,128.31,49188.0,126.3168,126.4347,126.0907,126.1398,49188.0
2021-06-04 09:30:00,127.57,129.62,127.14,129.53,49123.0,125.4123,127.4277,124.9896,127.3392,49123.0
2021-06-04 09:35:00,129.39,130.18,129.29,130.17,12477.0,127.2015,127.9782,127.1032,127.9684,12477.0
2021-06-04 09:40:00,130.01,130.12,129.3,129.31,15312.0,127.8111,127.9192,127.1131,127.1229,15312.0
2021-06-04 09:45:00,129.39,129.62,129.39,129.52,6562.0,127.2015,127.4277,127.2015,127.3293,6562.0
2021-06-04 09:50:00,129.45,129.87,129.45,129.78,12533.0,127.2605,127.6734,127.2605,127.5849,12533.0
2021-06-04 09:55:00,129.64,130.19,129.64,130.17,5973.0,127.4473,127.988,127.4473,127.9684,5973.0
2021-06-04 10:00:00,130.24,131.11,130.23,130.87,15978.0,128.0372,128.8925,128.0273,128.6565,15978.0
2021-06-04 10:05:00,130.85,130.93,130.54,130.65,6192.0,128.6368,128.7155,128.3321,128.4402,6192.0
2021-06-04 10:10:00,130.63,130.69,130.15,130.19,16632.0,128.4206,128.4796,127.9487,127.988,16632.0
2021-06-04 10:15:00,130.25,130.45,130.17,130.17,4657.0,128.047,128.2436,127.9684,127.9684,4657.0
2021-06-04 10:20:00,130.15,130.3,129.85,130.27,2450.0,127.9487,128.0962,127.6538,128.0667,2450.0
2021-06-04 10:25:00,130.37,130.4,130.19,130.24,5872.0,128.165,128.1945,127.988,128.0372,5872.0
2021-06-04 10:30:00,130.37,130.46,130.14,130.22,4100.0,128.165,128.2534,127.9389,128.0175,4100.0
2021-06-04 10:35:00,130.22,130.53,130.2,130.39,8721.0,128.0175,128.3223,127.9978,128.1846,8721.0
2021-06-04 10:40:00,130.39,130.51,130.25,130.25,2240.0,128.1846,128.3026,128.047,128.047,2240.0
2021-06-04 10:45:00,130.29,130.8,130.25,130.67,2581.0,128.0863,128.5877,128.047,128.4599,2581.0
2021-06-04 10:50:00,130.62,130.64,130.52,130.56,1050.0,128.4107,128.4304,128.3124,128.3518,1050.0
2021-06-04 10:55:00,130.53,130.85,130.53,130.64,12195.0,128.3223,128.6368,128.3223,128.4304,12195.0
2021-06-04 11:00:00,130.59,130.63,130.53,130.58,5334.0,128.3812,128.4206,128.3223,128.3714,5334.0
2021-06-04 11:05:00,130.64,130.87,130.64,130.86,3994.0,128.4304,128.6565,128.4304,128.6467,3994.0
2021-06-04 11:10:00,130.84,130.96,130.67,130.69,6076.0,128.627,128.745,128.4599,128.4796,6076.0
2021-06-04 11:15:00,130.75,130.86,130.68,130.78,4500.0,128.5385,128.6467,128.4697,128.568,4500.0
2021-06-04 11:20:00,130.82,130.87,130.66,130.87,2888.0,128.6074,128.6565,128.4501,128.6565,2888.0
2021-06-04 11:25:00,130.91,130.92,130.62,130.72,18920.0,128.6958,128.7057,128.4107,128.509,18920.0
2021-06-04 11:30:00,130.67,130.68,130.45,130.51,5336.0,128.4599,128.4697,128.2436,128.3026,5336.0
2021-06-04 11:35:00,130.47,130.51,130.34,130.46,3620.0,128.2633,128.3026,128.1355,128.2534,3620.0
2021-06-04 11:40:00,130.5,130.72,130.47,130.52,1801.0,128.2928,128.509,128.2633,128.3124,1801.0
2021-06-04 11:45:00,130.49,130.51,130.36,130.39,1400.0,128.2829,128.3026,128.1551,128.1846,1400.0
2021-06-04 11:50:00,130.36,130.44,130.22,130.28,2000.0,128.1551,128.2338,128.0175,128.0765,2000.0
2021-06-04 11:55:00,130.28,130.34,130.03,130.06,3107.0,128.0765,128.1355,127.8307,127.8602,3107.0
2021-06-04 12:00:00,130.16,130.19,130.05,130.09,2223.0,127.9585,127.988,127.8504,127.8897,2223.0
2021-06-04 12:05:00,130.22,130.4,130.2,130.36,1657.0,128.0175,128.1945,127.9978,128.1551,1657.0
2021-06-04 12:10:00,130.42,130.42,130.25,130.35,1885.0,128.2141,128.2141,128.047,128.1453,1885.0
2021-06-04 12:15:00,130.39,130.49,130.35,130.46,1300.0,128.1846,128.2829,128.1453,128.2534,1300.0
2021-06-04 12:20:00,130.5,130.51,130.4,130.49,1500.0,128.2928,128.3026,128.1945,128.2829,1500.0
2021-06-04 12:25:00,130.49,130.55,130.46,130.49,1300.0,128.2829,128.3419,128.2534,128.2829,1300.0
2021-06-04 12:30:00,130.58,130.67,130.52,130.6,1153.0,128.3714,128.4599,128.3124,128.3911,1153.0
2021-06-04 12:35:00,130.64,130.77,130.58,130.77,2542.0,128.4304,128.5582,128.3714,128.5582,2542.0
2021-06-04 12:40:00,130.77,130.77,130.61,130.64,2844.0,128.5582,128.5582,128.4009,128.4304,2844.0
2021-06-04 12:45:00,130.59,130.65,130.59,130.65,1257.0,128.3812,128.4402,128.3812,128.4402,1257.0
2021-06-04 12:50:00,130.67,130.8,130.62,130.71,3200.0,128.4599,128.5877,128.4107,128.4992,3200.0
2021-06-04 12:55:00,130.71,130.87,130.69,130.87,800.0,128.4992,128.6565,128.4796,128.6565,800.0
2021-06-04 13:00:00,130.84,130.93,130.79,130.84,3874.0,128.627,128.7155,128.5779,128.627,3874.0
2021-06-04 13:05:00,130.88,131.2,130.86,131.13,7856.0,128.6663,128.9809,128.6467,128.9121,7856.0
2021-06-04 13:10:00,131.12,131.2,131.09,131.15,2456.0,128.9023,128.9809,128.8728,128.9318,2456.0
2021-06-04 13:15:00,131.15,131.37,131.15,131.34,2200.0,128.9318,129.1481,128.9318,129.1186,2200.0
2021-06-04 13:20:00,131.37,131.42,131.3,131.42,2757.0,129.1481,129.1972,129.0792,129.1972,2757.0
2021-06-04 13:25:00,131.39,131.6,131.35,131.41,3625.0,129.1677,129.3742,129.1284,129.1874,3625.0
2021-06-04 13:30:00,131.42,131.42,131.32,131.33,2171.0,129.1972,129.1972,129.0989,129.1087,2171.0
2021-06-04 13:35:00,131.35,131.37,131.24,131.28,2479.0,129.1284,129.1481,129.0203,129.0596,2479.0
2021-06-04 13:40:00,131.34,131.45,131.26,131.3,8354.0,129.1186,129.2267,129.0399,129.0792,8354.0
2021-06-04 13:45:00,131.33,131.45,131.29,131.36,5900.0,129.1087,129.2267,129.0694,129.1382,5900.0
2021-06-04 13:50:00,131.4,131.49,131.37,131.37,6813.0,129.1775,129.266,129.1481,129.1481,6813.0
2021-06-04 13:55:00,131.4,131.5,131.34,131.5,4982.0,129.1775,129.2759,129.1186,129.2759,4982.0
2021-06-04 14:00:00,131.5,131.71,131.39,131.5,7019.0,129.2759,129.4823,129.1677,129.2759,7019.0
2021-06-04 14:05:00,131.55,131.79,131.52,131.73,2500.0,129.325,129.561,129.2955,129.502,2500.0
2021-06-04 14:10:00,131.71,131.86,131.71,131.77,4567.0,129.4823,129.6298,129.4823,129.5413,4567.0
2021-06-04 14:15:00,131.77,131.85,131.7,131.72,6860.0,129.5413,129.6199,129.4725,129.4921,6860.0
2021-06-04 14:20:00,131.72,131.83,131.65,131.75,4700.0,129.4921,129.6003,129.4233,129.5216,4700.0
2021-06-04 14:25:00,131.74,131.74,131.57,131.61,7111.0,129.5118,129.5118,129.3447,129.384,7111.0
2021-06-04 14:30:00,131.67,131.88,131.66,131.79,4652.0,129.443,129.6494,129.4331,129.561,4652.0
2021-06-04 14:35:00,131.75,131.86,131.68,131.86,5142.0,129.5216,129.6298,129.4528,129.6298,5142.0
2021-06-04 14:40:00,131.87,131.89,131.78,131.87,5123.0,129.6396,129.6593,129.5511,129.6396,5123.0
2021-06-04 14:45:00,131.87,131.95,131.85,131.9,6970.0,129.6396,129.7182,129.6199,129.6691,6970.0
2021-06-04 14:50:00,131.88,131.91,131.76,131.88,4233.0,129.6494,129.6789,129.5315,129.6494,4233.0
2021-06-04 14:55:00,131.9,131.9,131.76,131.83,4166.0,129.6691,129.6691,129.5315,129.6003,4166.0
2021-06-04 15:00:00,131.85,131.98,131.84,131.92,9055.0,129.6199,129.7477,129.6101,129.6888,9055.0
2021-06-04 15:05:00,131.91,131.93,131.75,131.79,4264.0,129.6789,129.6986,129.5216,129.561,4264.0
2021-06-04 15:10:00,131.82,131.85,131.72,131.82,5280.0,129.5904,129.6199,129.4921,129.5904,5280.0
2021-06-04 15:15:00,131.81,131.87,131.75,131.82,5050.0,129.5806,129.6396,129.5216,129.5904,5050.0
2021-06-04 15:20:00,131.85,131.85,131.7,131.71,5501.0,129.6199,129.6199,129.4725,129.4823,5501.0
2021-06-04 15:25:00,131.78,131.81,131.69,131.71,4974.0,129.5511,129.5806,129.4626,129.4823,4974.0
2021-06-04 15:30:00,131.74,131.74,131.67,131.67,6635.0,129.5118,129.5118,129.443,129.443,6635.0
2021-06-04 15:35:00,131.68,131.78,131.63,131.65,12318.0,129.4528,129.5511,129.4037,129.4233,12318.0
2021-06-04 15:40:00,131.65,131.66,131.48,131.64,9017.0,129.4233,129.4331,129.2562,129.4135,9017.0
2021-06-04 15:45:00,131.64,131.84,131.62,131.71,13209.0,129.4135,129.6101,129.3938,129.4823,13209.0
2021-06-04 15:50:00,131.76,131.85,131.72,131.72,20750.0,129.5315,129.6199,129.4921,129.4921,20750.0
2021-06-04 15:55:00,131.69,131.77,131.52,131.72,47638.0,129.4626,129.5413,129.2955,129.4921,47638.0
2021-06-07 09:30:00,131.24,131.35,130.14,130.55,19739.0,129.0203,129.1284,127.9389,128.3419,19739.0
2021-06-07 09:35:00,130.75,131.24,130.48,130.5,5287.0,128.5385,129.0203,128.2731,128.2928,5287.0
2021-06-07 09:40:00,130.5,130.99,130.5,130.99,4337.0,128.2928,128.7745,128.2928,128.7745,4337.0
2021-06-07 09:45:00,131.08,131.41,130.93,131.32,4749.0,128.863,129.1874,128.7155,129.0989,4749.0
2021-06-07 09:50:00,131.46,131.59,130.78,131.09,6150.0,129.2365,129.3643,128.568,128.8728,6150.0
2021-06-07 09:55:00,131.17,131.65,131.07,131.6,4221.0,128.9514,129.4233,128.8531,129.3742,4221.0
2021-06-07 10:00:00,131.69,131.69,131.19,131.22,5564.0,129.4626,129.4626,128.9711,129.0006,5564.0
2021-06-07 10:05:00,131.2,131.61,131.16,131.42,4675.0,128.9809,129.384,128.9416,129.1972,4675.0
2021-06-07 10:10:00,131.45,131.59,131.17,131.45,3284.0,129.2267,129.3643,128.9514,129.2267,3284.0
2021-06-07 10:15:00,131.34,131.36,131.02,131.02,2200.0,129.1186,129.1382,128.804,128.804,2200.0
2021-06-07 10:20:00,130.94,131.27,130.94,131.2,2610.0,128.7253,129.0497,128.7253,128.9809,2610.0
2021-06-07 10:25:00,131.25,131.39,131.04,131.28,3111.0,129.0301,129.1677,128.8236,129.0596,3111.0
2021-06-07 10:30:00,131.28,131.51,131.18,131.31,2498.0,129.0596,129.2857,128.9613,129.0891,2498.0
2021-06-07 10:35:00,131.44,131.61,131.42,131.52,2693.0,129.2169,129.384,129.1972,129.2955,2693.0
2021-06-07 10:40:00,131.46,131.57,131.46,131.47,2515.0,129.2365,129.3447,129.2365,129.2464,2515.0
2021-06-07 10:45:00,131.52,131.59,131.39,131.45,3725.0,129.2955,129.3643,129.1677,129.2267,3725.0
2021-06-07 10:50:00,131.43,131.55,131.41,131.49,1612.0,129.207,129.325,129.1874,129.266,1612.0
2021-06-07 10:55:00,131.54,131.54,131.3,131.36,1744.0,129.3152,129.3152,129.0792,129.1382,1744.0
2021-06-07 11:00:00,131.32,131.32,130.9,130.96,4738.0,129.0989,129.0989,128.686,128.745,4738.0
2021-06-07 11:05:00,131.01,131.01,130.66,130.81,2721.0,128.7941,128.7941,128.4501,128.5975,2721.0
2021-06-07 11:10:00,130.94,131.15,130.94,131.02,2013.0,128.7253,128.9318,128.7253,128.804,2013.0
2021-06-07 11:15:00,130.94,130.94,130.67,130.67,1614.0,128.7253,128.7253,128.4599,128.4599,1614.0
2021-06-07 11:20:00,130.69,130.69,130.54,130.58,2774.0,128.4796,128.4796,128.3321,128.3714,2774.0
2021-06-07 11:25:00,130.66,130.66,130.42,130.6,2607.0,128.4501,128.4501,128.2141,128.3911,2607.0
2021-06-07 11:30:00,130.62,130.8,130.58,130.75,2173.0,128.4107,128.5877,128.3714,128.5385,2173.0
2021-06-07 11:35:00,130.73,130.79,130.58,130.63,2403.0,128.5189,128.5779,128.3714,128.4206,2403.0
2021-06-07 11:40:00,130.45,130.49,130.35,130.4,2116.0,128.2436,128.2829,128.1453,128.1945,2116.0
2021-06-07 11:45:00,130.42,130.57,130.42,130.54,2468.0,128.2141,128.3616,128.2141,128.3321,2468.0
2021-06-07 11:50:00,130.69,130.7,130.58,130.59,1888.0,128.4796,128.4894,128.3714,128.3812,1888.0
2021-06-07 11:55:00,130.61,130.79,130.6,130.73,2750.0,128.4009,128.5779,128.3911,128.5189,2750.0
2021-06-07 12:00:00,130.78,130.91,130.78,130.83,1857.0,128.568,128.6958,128.568,128.6172,1857.0
2021-06-07 12:05:00,130.9,130.93,130.86,130.89,1135.0,128.686,128.7155,128.6467,128.6762,1135.0
2021-06-07 12:10:00,130.92,131.02,130.88,130.9,1616.0,128.7057,128.804,128.6663,128.686,1616.0
2021-06-07 12:15:00,130.96,131.09,130.95,130.95,2715.0,128.745,128.8728,128.7352,128.7352,2715.0
2021-06-07 12:20:00,130.93,130.96,130.88,130.9,3452.0,128.7155,128.745,128.6663,128.686,3452.0
2021-06-07 12:25:00,130.87,130.89,130.69,130.77,3647.0,128.6565,128.6762,128.4796,128.5582,3647.0
2021-06-07 12:30:00,130.78,130.85,130.72,130.8,2643.0,128.568,128.6368,128.509,128.5877,2643.0
2021-06-07 12:35:00,130.71,130.73,130.58,130.65,800.0,128.4992,128.5189,128.3714,128.4402,800.0
2021-06-07 12:40:00,130.66,130.72,130.66,130.72,900.0,128.4501,128.509,128.4501,128.509,900.0
2021-06-07 12:45:00,130.74,130.76,130.64,130.67,1322.0,128.5287,128.5484,128.4304,128.4599,1322.0
2021-06-07 12:50:00,130.69,130.72,130.68,130.68,1011.0,128.4796,128.509,128.4697,128.4697,1011.0
2021-06-07 12:55:00,130.71,130.74,130.55,130.59,3615.0,128.4992,128.5287,128.3419,128.3812,3615.0
2021-06-07 13:00:00,130.56,130.64,130.56,130.63,1822.0,128.3518,128.4304,128.3518,128.4206,1822.0
2021-06-07 13:05:00,130.58,130.58,130.36,130.4,3482.0,128.3714,128.3714,128.1551,128.1945,3482.0
2021-06-07 13:10:00,130.42,130.45,130.31,130.43,3065.0,128.2141,128.2436,128.106,128.224,3065.0
2021-06-07 13:15:00,130.47,130.56,130.45,130.5,2563.0,128.2633,128.3518,128.2436,128.2928,2563.0
2021-06-07 13:20:00,130.58,130.67,130.54,130.66,2461.0,128.3714,128.4599,128.3321,128.4501,2461.0
2021-06-07 13:25:00,130.61,130.69,130.6,130.6,3410.0,128.4009,128.4796,128.3911,128.3911,3410.0
2021-06-07 13:30:00,130.56,130.56,130.43,130.5,2422.0,128.3518,128.3518,128.224,128.2928,2422.0
2021-06-07 13:35:00,130.56,130.66,130.54,130.6,2122.0,128.3518,128.4501,128.3321,128.3911,2122.0
2021-06-07 13:40:00,130.61,130.74,130.61,130.7,2369.0,128.4009,128.5287,128.4009,128.4894,2369.0
2021-06-07 13:45:00,130.68,130.68,130.5,130.66,1611.0,128.4697,128.4697,128.2928,128.4501,1611.0
2021-06-07 13:50:00,130.71,130.84,130.69,130.84,5624.0,128.4992,128.627,128.4796,128.627,5624.0
2021-06-07 13:55:00,130.8,130.8,130.57,130.58,1311.0,128.5877,128.5877,128.3616,128.3714,1311.0
2021-06-07 14:00:00,130.59,130.64,130.41,130.44,5425.0,128.3812,128.4304,128.2043,128.2338,5425.0
2021-06-07 14:05:00,130.39,130.61,130.39,130.61,1477.0,128.1846,128.4009,128.1846,128.4009,1477.0
2021-06-07 14:10:00,130.58,130.59,130.51,130.52,1192.0,128.3714,128.3812,128.3026,128.3124,1192.0
2021-06-07 14:15:00,130.49,130.49,130.28,130.33,2503.0,128.2829,128.2829,128.0765,128.1256,2503.0
2021-06-07 14:20:00,130.37,130.5,130.34,130.4,1607.0,128.165,128.2928,128.1355,128.1945,1607.0
2021-06-07 14:25:00,130.4,130.42,130.33,130.36,1168.0,128.1945,128.2141,128.1256,128.1551,1168.0
2021-06-07 14:30:00,130.36,130.51,130.35,130.5,1801.0,128.1551,128.3026,128.1453,128.2928,1801.0
2021-06-07 14:35:00,130.43,130.43,130.32,130.4,2811.0,128.224,128.224,128.1158,128.1945,2811.0
2021-06-07 14:40:00,130.4,130.44,130.38,130.44,1275.0,128.1945,128.2338,128.1748,128.2338,1275.0
2021-06-07 14:45:00,130.46,130.46,130.41,130.44,2131.0,128.2534,128.2534,128.2043,128.2338,2131.0
2021-06-07 14:50:00,130.45,130.54,130.4,130.54,3026.0,128.2436,128.3321,128.1945,128.3321,3026.0
2021-06-07 14:55:00,130.59,130.7,130.55,130.6,2323.0,128.3812,128.4894,128.3419,128.3911,2323.0
2021-06-07 15:00:00,130.64,130.71,130.63,130.71,1341.0,128.4304,128.4992,128.4206,128.4992,1341.0
2021-06-07 15:05:00,130.73,130.76,130.71,130.76,2116.0,128.5189,128.5484,128.4992,128.5484,2116.0
2021-06-07 15:10:00,130.75,130.84,130.72,130.77,2957.0,128.5385,128.627,128.509,128.5582,2957.0
2021-06-07 15:15:00,130.77,130.85,130.71,130.83,2565.0,128.5582,128.6368,128.4992,128.6172,2565.0
2021-06-07 15:20:00,130.78,130.94,130.77,130.94,2426.0,128.568,128.7253,128.5582,128.7253,2426.0
2021-06-07 15:25:00,130.91,130.91,130.68,130.68,4043.0,128.6958,128.6958,128.4697,128.4697,4043.0
2021-06-07 15:30:00,130.72,130.83,130.69,130.79,5843.0,128.509,128.6172,128.4796,128.5779,5843.0
2021-06-07 15:35:00,130.78,130.81,130.52,130.62,12898.0,128.568,128.5975,128.3124,128.4107,12898.0
2021-06-07 15:40:00,130.59,130.69,130.44,130.44,11055.0,128.3812,128.4796,128.2338,128.2338,11055.0
2021-06-07 15:45:00,130.43,130.58,130.43,130.52,6725.0,128.224,128.3714,128.224,128.3124,6725.0
2021-06-07 15:50:00,130.6,130.7,130.35,130.64,27219.0,128.3911,128.4894,128.1453,128.4304,27219.0
2021-06-07 15:55:00,130.69,130.84,130.6,130.72,40239.0,128.4796,128.627,128.3911,128.509,40239.0
2021-06-08 09:30:00,132.15,132.5,131.55,131.57,17186.0,129.9149,130.2589,129.325,129.3447,17186.0
2021-06-08 09:35:00,131.62,131.88,131.2,131.2,11581.0,129.3938,129.6494,128.9809,128.9809,11581.0
2021-06-08 09:40:00,131.33,131.56,131.01,131.06,60495.0,129.1087,129.3348,128.7941,128.8433,60495.0
2021-06-08 09:45:00,131.25,131.4,130.97,131.0,4548.0,129.0301,129.1775,128.7548,128.7843,4548.0
2021-06-08 09:50:00,131.04,131.09,130.0,130.08,8217.0,128.8236,128.8728,127.8012,127.8799,8217.0
2021-06-08 09:55:00,130.07,130.27,129.41,129.63,45406.0,127.87,128.0667,127.2212,127.4375,45406.0
2021-06-08 10:00:00,129.63,129.71,128.54,128.62,69520.0,127.4375,127.5161,126.3659,126.4446,69520.0
2021-06-08 10:05:00,128.64,128.79,128.24,128.72,26457.0,126.4642,126.6117,126.071,126.5429,26457.0
2021-06-08 10:10:00,128.78,128.9,128.23,128.35,24671.0,126.6019,126.7198,126.0612,126.1791,24671.0
2021-06-08 10:15:00,128.34,128.38,127.8,127.95,34888.0,126.1693,126.2086,125.6384,125.7859,34888.0
2021-06-08 10:20:00,127.99,127.99,127.44,127.65,30174.0,125.8252,125.8252,125.2845,125.491,30174.0
2021-06-08 10:25:00,127.63,127.96,127.5,127.67,20965.0,125.4713,125.7957,125.3435,125.5106,20965.0
2021-06-08 10:30:00,127.63,127.83,127.49,127.76,19778.0,125.4713,125.6679,125.3337,125.5991,19778.0
2021-06-08 10:35:00,127.69,127.75,126.95,126.96,32744.0,125.5303,125.5893,124.8028,124.8126,32744.0
2021-06-08 10:40:00,126.93,127.17,126.8,126.83,31952.0,124.7832,125.0191,124.6553,124.6848,31952.0
2021-06-08 10:45:00,126.89,126.89,126.58,126.78,17074.0,124.7438,124.7438,124.4391,124.6357,17074.0
2021-06-08 10:50:00,126.84,126.99,126.19,126.59,19709.0,124.6947,124.8421,124.0557,124.4489,19709.0
2021-06-08 10:55:00,126.45,126.46,126.08,126.41,19038.0,124.3113,124.3211,123.9475,124.2719,19038.0
2021-06-08 11:00:00,126.43,126.77,126.14,126.24,17584.0,124.2916,124.6259,124.0065,124.1048,17584.0
2021-06-08 11:05:00,126.15,126.67,126.1,126.59,18161.0,124.0163,124.5275,123.9672,124.4489,18161.0
2021-06-08 11:10:00,126.59,126.63,125.91,125.91,17704.0,124.4489,124.4882,123.7804,123.7804,17704.0
2021-06-08 11:15:00,125.97,126.19,125.72,125.75,15794.0,123.8394,124.0557,123.5936,123.6231,15794.0
2021-06-08 11:20:00,125.71,125.82,125.28,125.69,14257.0,123.5838,123.6919,123.1611,123.5641,14257.0
2021-06-08 11:25:00,125.65,125.89,125.55,125.75,12474.0,123.5248,123.7607,123.4265,123.6231,12474.0
2021-06-08 11:30:00,125.74,125.88,125.56,125.6,27792.0,123.6133,123.7509,123.4363,123.4756,27792.0
2021-06-08 11:35:00,125.57,125.57,125.2,125.29,22070.0,123.4462,123.4462,123.0824,123.1709,22070.0
2021-06-08 11:40:00,125.32,126.05,125.27,126.05,7168.0,123.2004,123.918,123.1512,123.918,7168.0
2021-06-08 11:45:00,126.17,126.33,125.94,126.22,16475.0,124.036,124.1933,123.8099,124.0852,16475.0
2021-06-08 11:50:00,126.22,126.78,126.13,126.73,17282.0,124.0852,124.6357,123.9967,124.5865,17282.0
2021-06-08 11:55:00,126.73,126.95,126.67,126.91,17234.0,124.5865,124.8028,124.5275,124.7635,17234.0
2021-06-08 12:00:00,126.91,127.18,126.85,127.04,21146.0,124.7635,125.0289,124.7045,124.8913,21146.0
2021-06-08 12:05:00,127.0,127.06,126.25,126.53,51889.0,124.852,124.911,124.1147,124.3899,51889.0
2021-06-08 12:10:00,126.58,126.63,126.29,126.55,10810.0,124.4391,124.4882,124.154,124.4096,10810.0
2021-06-08 12:15:00,126.58,126.85,126.56,126.85,8662.0,124.4391,124.7045,124.4194,124.7045,8662.0
2021-06-08 12:20:00,126.85,126.86,126.58,126.74,4857.0,124.7045,124.7143,124.4391,124.5964,4857.0
2021-06-08 12:25:00,126.69,126.79,126.52,126.75,3959.0,124.5472,124.6455,124.3801,124.6062,3959.0
2021-06-08 12:30:00,126.76,126.84,126.72,126.75,6658.0,124.616,124.6947,124.5767,124.6062,6658.0
2021-06-08 12:35:00,126.85,126.86,126.63,126.64,5532.0,124.7045,124.7143,124.4882,124.4981,5532.0
2021-06-08 12:40:00,126.71,126.77,126.58,126.66,4802.0,124.5669,124.6259,124.4391,124.5177,4802.0
2021-06-08 12:45:00,126.66,126.76,126.58,126.7,5349.0,124.5177,124.616,124.4391,124.557,5349.0
2021-06-08 12:50:00,126.7,126.94,126.67,126.88,4223.0,124.557,124.793,124.5275,124.734,4223.0
2021-06-08 12:55:00,126.89,127.29,126.85,127.29,5377.0,124.7438,125.1371,124.7045,125.1371,5377.0
2021-06-08 13:00:00,127.17,127.29,127.02,127.15,7955.0,125.0191,125.1371,124.8716,124.9994,7955.0
2021-06-08 13:05:00,127.17,127.34,127.06,127.3,4311.0,125.0191,125.1862,124.911,125.1469,4311.0
2021-06-08 13:10:00,127.36,127.38,127.15,127.18,10837.0,125.2059,125.2255,124.9994,125.0289,10837.0
2021-06-08 13:15:00,127.19,127.25,127.12,127.13,2985.0,125.0388,125.0977,124.9699,124.9798,2985.0
2021-06-08 13:20:00,127.23,127.23,127.0,127.1,6329.0,125.0781,125.0781,124.852,124.9503,6329.0
2021-06-08 13:25:00,127.12,127.12,126.89,126.95,7202.0,124.9699,124.9699,124.7438,124.8028,7202.0
2021-06-08 13:30:00,126.92,127.13,126.89,126.99,2529.0,124.7733,124.9798,124.7438,124.8421,2529.0
2021-06-08 13:35:00,126.96,127.05,126.93,126.96,6335.0,124.8126,124.9011,124.7832,124.8126,6335.0
2021-06-08 13:40:00,126.93,126.96,126.84,126.88,4849.0,124.7832,124.8126,124.6947,124.734,4849.0
2021-06-08 13:45:00,126.92,126.98,126.74,126.74,5496.0,124.7733,124.8323,124.5964,124.5964,5496.0
2021-06-08 13:50:00,126.74,126.79,126.5,126.6,4748.0,124.5964,124.6455,124.3604,124.4587,4748.0
2021-06-08 13:55:00,126.59,126.65,126.42,126.48,3332.0,124.4489,124.5079,124.2818,124.3408,3332.0
2021-06-08 14:00:00,126.42,126.78,126.42,126.78,7927.0,124.2818,124.6357,124.2818,124.6357,7927.0
2021-06-08 14:05:00,126.8,126.85,126.63,126.7,3703.0,124.6553,124.7045,124.4882,124.557,3703.0
2021-06-08 14:10:00,126.7,126.77,126.5,126.6,4532.0,124.557,124.6259,124.3604,124.4587,4532.0
2021-06-08 14:15:00,126.56,126.69,126.54,126.63,7129.0,124.4194,124.5472,124.3997,124.4882,7129.0
2021-06-08 14:20:00,126.54,126.54,126.28,126.31,5687.0,124.3997,124.3997,124.1441,124.1736,5687.0
2021-06-08 14:25:00,126.29,126.35,126.15,126.22,7953.0,124.154,124.213,124.0163,124.0852,7953.0
2021-06-08 14:30:00,126.22,126.33,126.16,126.24,8142.0,124.0852,124.1933,124.0262,124.1048,8142.0
2021-06-08 14:35:00,126.19,126.21,126.05,126.07,3885.0,124.0557,124.0753,123.918,123.9377,3885.0
2021-06-08 14:40:00,126.09,126.11,125.8,125.8,9446.0,123.9574,123.977,123.6723,123.6723,9446.0
2021-06-08 14:45:00,125.8,126.07,125.67,126.05,10899.0,123.6723,123.9377,123.5445,123.918,10899.0
2021-06-08 14:50:00,126.02,126.25,126.01,126.1,12089.0,123.8885,124.1147,123.8787,123.9672,12089.0
2021-06-08 14:55:00,126.13,126.28,126.08,126.21,13942.0,123.9967,124.1441,123.9475,124.0753,13942.0
2021-06-08 15:00:00,126.28,126.71,126.28,126.69,9094.0,124.1441,124.5669,124.1441,124.5472,9094.0
2021-06-08 15:05:00,126.67,126.82,126.65,126.82,9399.0,124.5275,124.675,124.5079,124.675,9399.0
2021-06-08 15:10:00,126.85,127.09,126.85,126.94,10848.0,124.7045,124.9404,124.7045,124.793,10848.0
2021-06-08 15:15:00,126.96,127.04,126.83,127.0,13565.0,124.8126,124.8913,124.6848,124.852,13565.0
2021-06-08 15:20:00,127.0,127.13,126.72,126.72,10893.0,124.852,124.9798,124.5767,124.5767,10893.0
2021-06-08 15:25:00,126.76,127.0,126.76,126.9,10116.0,124.616,124.852,124.616,124.7537,10116.0
2021-06-08 15:30:00,126.91,126.99,126.84,126.9,12602.0,124.7635,124.8421,124.6947,124.7537,12602.0
2021-06-08 15:35:00,126.88,126.95,126.73,126.8,14963.0,124.734,124.8028,124.5865,124.6553,14963.0
2021-06-08 15:40:00,126.82,126.92,126.73,126.89,15131.0,124.675,124.7733,124.5865,124.7438,15131.0
2021-06-08 15:45:00,126.87,126.87,126.68,126.7,17157.0,124.7242,124.7242,124.5374,124.557,17157.0
2021-06-08 15:50:00,126.71,127.18,126.71,127.03,30622.0,124.5669,125.0289,124.5669,124.8815,30622.0
2021-06-08 15:55:00,127.05,127.09,126.74,126.78,45253.0,124.9011,124.9404,124.5964,124.6357,45253.0
2021-06-09 09:30:00,126.8,128.44,126.8,127.92,39707.0,124.6553,126.2676,124.6553,125.7564,39707.0
2021-06-09 09:35:00,127.81,127.96,126.82,127.01,12312.0,125.6483,125.7957,124.675,124.8618,12312.0
2021-06-09 09:40:00,126.94,127.05,126.66,126.94,7542.0,124.793,124.9011,124.5177,124.793,7542.0
2021-06-09 09:45:00,126.96,127.55,126.65,126.8,8935.0,124.8126,125.3927,124.5079,124.6553,8935.0
2021-06-09 09:50:00,126.68,126.68,125.9,126.29,11546.0,124.5374,124.5374,123.7706,124.154,11546.0
2021-06-09 09:55:00,126.24,126.9,126.18,126.48,13396.0,124.1048,124.7537,124.0458,124.3408,13396.0
2021-06-09 10:00:00,126.5,126.93,126.31,126.7,13989.0,124.3604,124.7832,124.1736,124.557,13989.0
2021-06-09 10:05:00,126.77,127.03,126.62,126.73,7988.0,124.6259,124.8815,124.4784,124.5865,7988.0
2021-06-09 10:10:00,126.74,126.77,126.24,126.35,6521.0,124.5964,124.6259,124.1048,124.213,6521.0
2021-06-09 10:15:00,126.28,126.28,126.03,126.16,4418.0,124.1441,124.1441,123.8984,124.0262,4418.0
2021-06-09 10:20:00,126.28,126.4,126.17,126.19,3313.0,124.1441,124.2621,124.036,124.0557,3313.0
2021-06-09 10:25:00,126.23,126.5,126.07,126.47,10286.0,124.095,124.3604,123.9377,124.3309,10286.0
2021-06-09 10:30:00,126.52,126.62,126.17,126.21,4398.0,124.3801,124.4784,124.036,124.0753,4398.0
2021-06-09 10:35:00,126.21,126.4,126.18,126.35,2400.0,124.0753,124.2621,124.0458,124.213,2400.0
2021-06-09 10:40:00,126.45,126.58,126.35,126.5,2972.0,124.3113,124.4391,124.213,124.3604,2972.0
2021-06-09 10:45:00,126.54,126.56,126.12,126.23,4461.0,124.3997,124.4194,123.9869,124.095,4461.0
2021-06-09 10:50:00,126.43,126.43,126.26,126.42,6148.0,124.2916,124.2916,124.1245,124.2818,6148.0
2021-06-09 10:55:00,126.41,126.41,126.27,126.37,7325.0,124.2719,124.2719,124.1343,124.2326,7325.0
2021-06-09 11:00:00,126.47,126.6,126.42,126.49,3818.0,124.3309,124.4587,124.2818,124.3506,3818.0
2021-06-09 11:05:00,126.5,126.58,126.41,126.58,3218.0,124.3604,124.4391,124.2719,124.4391,3218.0
2021-06-09 11:10:00,126.63,126.63,126.28,126.29,3159.0,124.4882,124.4882,124.1441,124.154,3159.0
2021-06-09 11:15:00,126.2,126.5,126.2,126.35,1652.0,124.0655,124.3604,124.0655,124.213,1652.0
2021-06-09 11:20:00,126.38,126.43,126.34,126.43,3317.0,124.2425,124.2916,124.2031,124.2916,3317.0
2021-06-09 11:25:00,126.43,126.64,126.37,126.59,4530.0,124.2916,124.4981,124.2326,124.4489,4530.0
2021-06-09 11:30:00,126.5,126.84,126.44,126.55,7730.0,124.3604,124.6947,124.3014,124.4096,7730.0
2021-06-09 11:35:00,126.54,126.6,126.37,126.6,1753.0,124.3997,124.4587,124.2326,124.4587,1753.0
2021-06-09 11:40:00,126.52,126.65,126.51,126.62,1773.0,124.3801,124.5079,124.3703,124.4784,1773.0
2021-06-09 11:45:00,126.64,126.65,126.58,126.6,1000.0,124.4981,124.5079,124.4391,124.4587,1000.0
2021-06-09 11:50:00,126.6,126.69,126.34,126.34,4257.0,124.4587,124.5472,124.2031,124.2031,4257.0
2021-06-09 11:55:00,126.38,126.39,126.22,126.39,1100.0,124.2425,124.2523,124.0852,124.2523,1100.0
2021-06-09 12:00:00,126.29,126.4,126.23,126.36,3763.0,124.154,124.2621,124.095,124.2228,3763.0
2021-06-09 12:05:00,126.32,126.36,126.25,126.3,3359.0,124.1835,124.2228,124.1147,124.1638,3359.0
2021-06-09 12:10:00,126.35,126.41,126.35,126.41,1352.0,124.213,124.2719,124.213,124.2719,1352.0
2021-06-09 12:15:00,126.35,126.4,126.28,126.39,3095.0,124.213,124.2621,124.1441,124.2523,3095.0
2021-06-09 12:20:00,126.4,126.43,126.33,126.33,6207.0,124.2621,124.2916,124.1933,124.1933,6207.0
2021-06-09 12:25:00,126.39,126.42,126.34,126.4,1408.0,124.2523,124.2818,124.2031,124.2621,1408.0
2021-06-09 12:30:00,126.44,126.5,126.39,126.42,3546.0,124.3014,124.3604,124.2523,124.2818,3546.0
2021-06-09 12:35:00,126.4,126.47,126.39,126.41,2125.0,124.2621,124.3309,124.2523,124.2719,2125.0
2021-06-09 12:40:00,126.48,126.51,126.35,126.35,2865.0,124.3408,124.3703,124.213,124.213,2865.0
2021-06-09 12:45:00,126.37,126.45,126.33,126.37,4093.0,124.2326,124.3113,124.1933,124.2326,4093.0
2021-06-09 12:50:00,126.41,126.66,126.41,126.61,2935.0,124.2719,124.5177,124.2719,124.4686,2935.0
2021-06-09 12:55:00,126.61,126.69,126.49,126.64,5712.0,124.4686,124.5472,124.3506,124.4981,5712.0
2021-06-09 13:00:00,126.7,126.71,126.43,126.46,5711.0,124.557,124.5669,124.2916,124.3211,5711.0
2021-06-09 13:05:00,126.47,126.58,126.47,126.58,5143.0,124.3309,124.4391,124.3309,124.4391,5143.0
2021-06-09 13:10:00,126.56,126.57,126.49,126.51,7567.0,124.4194,124.4292,124.3506,124.3703,7567.0
2021-06-09 13:15:00,126.49,126.5,126.35,126.43,7554.0,124.3506,124.3604,124.213,124.2916,7554.0
2021-06-09 13:20:00,126.46,126.49,126.33,126.4,4457.0,124.3211,124.3506,124.1933,124.2621,4457.0
2021-06-09 13:25:00,126.43,126.43,126.17,126.2,12145.0,124.2916,124.2916,124.036,124.0655,12145.0
2021-06-09 13:30:00,126.2,126.27,126.13,126.27,6385.0,124.0655,124.1343,123.9967,124.1343,6385.0
2021-06-09 13:35:00,126.18,126.2,125.92,125.97,5158.0,124.0458,124.0655,123.7902,123.8394,5158.0
2021-06-09 13:40:00,125.96,126.0,125.87,125.93,4100.0,123.8296,123.8689,123.7411,123.8001,4100.0
2021-06-09 13:45:00,125.95,126.15,125.95,126.08,3142.0,123.8197,124.0163,123.8197,123.9475,3142.0
2021-06-09 13:50:00,126.11,126.11,125.87,125.91,5515.0,123.977,123.977,123.7411,123.7804,5515.0
2021-06-09 13:55:00,125.95,126.04,125.87,125.93,5773.0,123.8197,123.9082,123.7411,123.8001,5773.0
2021-06-09 14:00:00,125.97,126.11,125.97,126.02,4818.0,123.8394,123.977,123.8394,123.8885,4818.0
2021-06-09 14:05:00,126.02,126.02,125.76,125.79,4480.0,123.8885,123.8885,123.6329,123.6624,4480.0
2021-06-09 14:10:00,125.81,125.83,125.75,125.75,2444.0,123.6821,123.7018,123.6231,123.6231,2444.0
2021-06-09 14:15:00,125.69,125.76,125.47,125.52,21478.0,123.5641,123.6329,123.3478,123.397,21478.0
2021-06-09 14:20:00,125.51,125.99,125.51,125.79,5224.0,123.3872,123.859,123.3872,123.6624,5224.0
2021-06-09 14:25:00,125.79,125.87,125.75,125.75,5280.0,123.6624,123.7411,123.6231,123.6231,5280.0
2021-06-09 14:30:00,125.67,125.73,125.64,125.68,5025.0,123.5445,123.6034,123.515,123.5543,5025.0
2021-06-09 14:35:00,125.68,125.76,125.49,125.49,6593.0,123.5543,123.6329,123.3675,123.3675,6593.0
2021-06-09 14:40:00,125.55,125.56,125.38,125.45,4360.0,123.4265,123.4363,123.2594,123.3282,4360.0
2021-06-09 14:45:00,125.43,125.48,125.24,125.26,6468.0,123.3085,123.3577,123.1217,123.1414,6468.0
2021-06-09 14:50:00,125.25,125.27,125.12,125.23,8012.0,123.1316,123.1512,123.0038,123.1119,8012.0
2021-06-09 14:55:00,125.24,125.25,124.98,125.07,10994.0,123.1217,123.1316,122.8661,122.9546,10994.0
2021-06-09 15:00:00,125.03,125.2,125.0,125.12,6942.0,122.9153,123.0824,122.8858,123.0038,6942.0
2021-06-09 15:05:00,125.12,125.17,125.08,125.15,7429.0,123.0038,123.0529,122.9644,123.0333,7429.0
2021-06-09 15:10:00,125.13,125.17,125.04,125.08,13873.0,123.0136,123.0529,122.9251,122.9644,13873.0
2021-06-09 15:15:00,125.09,125.17,124.96,124.98,13110.0,122.9743,123.0529,122.8465,122.8661,13110.0
2021-06-09 15:20:00,125.0,125.04,124.87,125.0,11287.0,122.8858,122.9251,122.758,122.8858,11287.0
2021-06-09 15:25:00,125.0,125.03,124.79,124.86,9841.0,122.8858,122.9153,122.6793,122.7482,9841.0
2021-06-09 15:30:00,124.83,125.09,124.79,125.02,14113.0,122.7187,122.9743,122.6793,122.9055,14113.0
2021-06-09 15:35:00,124.99,125.22,124.96,125.22,19384.0,122.876,123.1021,122.8465,123.1021,19384.0
2021-06-09 15:40:00,125.2,125.28,124.96,124.98,22619.0,123.0824,123.1611,122.8465,122.8661,22619.0
2021-06-09 15:45:00,125.02,125.21,125.01,125.04,13219.0,122.9055,123.0922,122.8956,122.9251,13219.0
2021-06-09 15:50:00,124.99,125.04,124.73,124.75,33101.0,122.876,122.9251,122.6204,122.64,33101.0
2021-06-09 15:55:00,124.75,124.88,124.67,124.72,55872.0,122.64,122.7678,122.5614,122.6105,55872.0
2021-06-10 09:30:00,124.68,124.9,124.19,124.77,40087.0,122.5712,122.7875,122.0895,122.6597,40087.0
2021-06-10 09:35:00,124.84,125.74,124.8,125.69,12183.0,122.7285,123.6133,122.6892,123.5641,12183.0
2021-06-10 09:40:00,125.9,126.26,125.63,126.16,11918.0,123.7706,124.1245,123.5051,124.0262,11918.0
2021-06-10 09:45:00,126.2,126.45,126.16,126.19,6240.0,124.0655,124.3113,124.0262,124.0557,6240.0
2021-06-10 09:50:00,126.32,126.65,126.22,126.65,21838.0,124.1835,124.5079,124.0852,124.5079,21838.0
2021-06-10 09:55:00,126.66,127.35,126.56,127.11,20919.0,124.5177,125.196,124.4194,124.9601,20919.0
2021-06-10 10:00:00,127.04,127.82,125.94,127.6,48438.0,124.8913,125.6581,123.8099,125.4418,48438.0
2021-06-10 10:05:00,127.55,127.87,127.38,127.43,12119.0,125.3927,125.7073,125.2255,125.2747,12119.0
2021-06-10 10:10:00,127.52,127.52,126.7,126.76,8005.0,125.3632,125.3632,124.557,124.616,8005.0
2021-06-10 10:15:00,126.85,127.06,126.73,127.0,4832.0,124.7045,124.911,124.5865,124.852,4832.0
2021-06-10 10:20:00,127.12,127.15,126.66,126.75,2580.0,124.9699,124.9994,124.5177,124.6062,2580.0
2021-06-10 10:25:00,126.86,126.93,126.66,126.71,5346.0,124.7143,124.7832,124.5177,124.5669,5346.0
2021-06-10 10:30:00,126.73,126.86,126.68,126.75,2302.0,124.5865,124.7143,124.5374,124.6062,2302.0
2021-06-10 10:35:00,126.86,126.86,126.23,126.23,2400.0,124.7143,124.7143,124.095,124.095,2400.0
2021-06-10 10:40:00,126.28,126.33,126.08,126.2,2900.0,124.1441,124.1933,123.9475,124.0655,2900.0
2021-06-10 10:45:00,126.27,126.27,126.01,126.15,6404.0,124.1343,124.1343,123.8787,124.0163,6404.0
2021-06-10 10:50:00,126.01,126.08,125.5,125.5,6531.0,123.8787,123.9475,123.3773,123.3773,6531.0
2021-06-10 10:55:00,125.41,125.98,125.4,125.98,8568.0,123.2889,123.8492,123.279,123.8492,8568.0
2021-06-10 11:00:00,125.84,125.94,125.51,125.51,15679.0,123.7116,123.8099,123.3872,123.3872,15679.0
2021-06-10 11:05:00,125.44,125.89,125.41,125.85,2806.0,123.3184,123.7607,123.2889,123.7214,2806.0
2021-06-10 11:10:00,125.94,125.94,125.73,125.73,3298.0,123.8099,123.8099,123.6034,123.6034,3298.0
2021-06-10 11:15:00,125.83,126.01,125.82,125.97,1100.0,123.7018,123.8787,123.6919,123.8394,1100.0
2021-06-10 11:20:00,125.91,126.13,125.91,126.13,1300.0,123.7804,123.9967,123.7804,123.9967,1300.0
2021-06-10 11:25:00,126.07,126.13,125.94,125.99,2505.0,123.9377,123.9967,123.8099,123.859,2505.0
2021-06-10 11:30:00,126.18,126.23,126.06,126.23,1770.0,124.0458,124.095,123.9279,124.095,1770.0
2021-06-10 11:35:00,126.25,126.31,126.1,126.16,2346.0,124.1147,124.1736,123.9672,124.0262,2346.0
2021-06-10 11:40:00,126.22,126.22,125.81,125.96,2300.0,124.0852,124.0852,123.6821,123.8296,2300.0
2021-06-10 11:45:00,126.02,126.25,126.02,126.16,1653.0,123.8885,124.1147,123.8885,124.0262,1653.0
2021-06-10 11:50:00,126.19,126.23,126.08,126.16,4000.0,124.0557,124.095,123.9475,124.0262,4000.0
2021-06-10 11:55:00,126.22,126.33,126.17,126.32,3860.0,124.0852,124.1933,124.036,124.1835,3860.0
2021-06-10 12:00:00,126.3,126.37,126.16,126.37,3229.0,124.1638,124.2326,124.0262,124.2326,3229.0
2021-06-10 12:05:00,126.35,126.42,126.26,126.42,2951.0,124.213,124.2818,124.1245,124.2818,2951.0
2021-06-10 12:10:00,126.48,126.71,126.48,126.59,4418.0,124.3408,124.5669,124.3408,124.4489,4418.0
2021-06-10 12:15:00,126.64,126.69,126.55,126.59,3046.0,124.4981,124.5472,124.4096,124.4489,3046.0
2021-06-10 12:20:00,126.56,126.69,126.56,126.6,1800.0,124.4194,124.5472,124.4194,124.4587,1800.0
2021-06-10 12:25:00,126.66,126.67,126.44,126.48,4398.0,124.5177,124.5275,124.3014,124.3408,4398.0
2021-06-10 12:30:00,126.52,126.68,126.48,126.58,2391.0,124.3801,124.5374,124.3408,124.4391,2391.0
2021-06-10 12:35:00,126.6,126.79,126.59,126.72,1945.0,124.4587,124.6455,124.4489,124.5767,1945.0
2021-06-10 12:40:00,126.76,126.82,126.68,126.82,2660.0,124.616,124.675,124.5374,124.675,2660.0
2021-06-10 12:45:00,126.81,126.9,126.73,126.89,2321.0,124.6652,124.7537,124.5865,124.7438,2321.0
2021-06-10 12:50:00,126.94,127.02,126.9,127.02,4854.0,124.793,124.8716,124.7537,124.8716,4854.0
2021-06-10 12:55:00,127.05,127.15,126.94,127.13,4400.0,124.9011,124.9994,124.793,124.9798,4400.0
2021-06-10 13:00:00,127.09,127.15,126.9,127.07,7525.0,124.9404,124.9994,124.7537,124.9208,7525.0
2021-06-10 13:05:00,127.09,127.16,127.03,127.12,4500.0,124.9404,125.0093,124.8815,124.9699,4500.0
2021-06-10 13:10:00,127.14,127.21,127.06,127.21,3970.0,124.9896,125.0584,124.911,125.0584,3970.0
2021-06-10 13:15:00,127.23,127.33,127.19,127.28,5182.0,125.0781,125.1764,125.0388,125.1272,5182.0
2021-06-10 13:20:00,127.28,127.36,127.22,127.36,3690.0,125.1272,125.2059,125.0682,125.2059,3690.0
2021-06-10 13:25:00,127.39,127.39,127.15,127.19,7750.0,125.2354,125.2354,124.9994,125.0388,7750.0
2021-06-10 13:30:00,127.18,127.19,127.02,127.16,3500.0,125.0289,125.0388,124.8716,125.0093,3500.0
2021-06-10 13:35:00,127.18,127.24,127.03,127.24,6430.0,125.0289,125.0879,124.8815,125.0879,6430.0
2021-06-10 13:40:00,127.29,127.36,127.26,127.34,4510.0,125.1371,125.2059,125.1076,125.1862,4510.0
2021-06-10 13:45:00,127.4,127.45,127.34,127.35,5355.0,125.2452,125.2944,125.1862,125.196,5355.0
2021-06-10 13:50:00,127.34,127.37,127.2,127.32,4523.0,125.1862,125.2157,125.0486,125.1666,4523.0
2021-06-10 13:55:00,127.28,127.49,127.28,127.43,3900.0,125.1272,125.3337,125.1272,125.2747,3900.0
2021-06-10 14:00:00,127.43,127.56,127.42,127.5,5388.0,125.2747,125.4025,125.2649,125.3435,5388.0
2021-06-10 14:05:00,127.52,127.64,127.52,127.59,6769.0,125.3632,125.4811,125.3632,125.432,6769.0
2021-06-10 14:10:00,127.55,127.76,127.54,127.72,9428.0,125.3927,125.5991,125.3828,125.5598,9428.0
2021-06-10 14:15:00,127.73,127.88,127.71,127.84,4600.0,125.5696,125.7171,125.55,125.6778,4600.0
2021-06-10 14:20:00,127.86,127.9,127.7,127.75,8130.0,125.6974,125.7367,125.5401,125.5893,8130.0
2021-06-10 14:25:00,127.79,127.96,127.79,127.91,9453.0,125.6286,125.7957,125.6286,125.7466,9453.0
2021-06-10 14:30:00,127.93,127.98,127.88,127.96,8103.0,125.7662,125.8154,125.7171,125.7957,8103.0
2021-06-10 14:35:00,127.97,128.15,127.9,128.09,20112.0,125.8056,125.9825,125.7367,125.9235,20112.0
2021-06-10 14:40:00,128.09,128.21,128.07,128.15,6878.0,125.9235,126.0415,125.9039,125.9825,6878.0
2021-06-10 14:45:00,128.13,128.13,127.96,127.99,6570.0,125.9629,125.9629,125.7957,125.8252,6570.0
2021-06-10 14:50:00,128.04,128.11,127.99,128.06,12247.0,125.8744,125.9432,125.8252,125.894,12247.0
2021-06-10 14:55:00,128.06,128.09,128.01,128.09,6901.0,125.894,125.9235,125.8449,125.9235,6901.0
2021-06-10 15:00:00,128.05,128.05,127.68,127.69,8754.0,125.8842,125.8842,125.5205,125.5303,8754.0
2021-06-10 15:05:00,127.67,127.81,127.66,127.81,4125.0,125.5106,125.6483,125.5008,125.6483,4125.0
2021-06-10 15:10:00,127.87,127.96,127.83,127.93,4900.0,125.7073,125.7957,125.6679,125.7662,4900.0
2021-06-10 15:15:00,127.91,127.96,127.85,127.87,4270.0,125.7466,125.7957,125.6876,125.7073,4270.0
2021-06-10 15:20:00,127.84,128.06,127.84,128.0,5789.0,125.6778,125.894,125.6778,125.8351,5789.0
2021-06-10 15:25:00,127.99,127.99,127.68,127.75,6707.0,125.8252,125.8252,125.5205,125.5893,6707.0
2021-06-10 15:30:00,127.76,127.86,127.55,127.56,12403.0,125.5991,125.6974,125.3927,125.4025,12403.0
2021-06-10 15:35:00,127.58,127.83,127.52,127.77,7268.0,125.4222,125.6679,125.3632,125.6089,7268.0
2021-06-10 15:40:00,127.76,127.85,127.66,127.7,13573.0,125.5991,125.6876,125.5008,125.5401,13573.0
2021-06-10 15:45:00,127.7,127.75,127.54,127.66,10389.0,125.5401,125.5893,125.3828,125.5008,10389.0
2021-06-10 15:50:00,127.67,128.01,127.67,127.96,34312.0,125.5106,125.8449,125.5106,125.7957,34312.0
2021-06-10 15:55:00,127.94,127.94,127.71,127.87,53991.0,125.7761,125.7761,125.55,125.7073,53991.0
2021-06-11 09:30:00,128.35,128.68,127.38,127.54,22231.0,126.1791,126.5036,125.2255,125.3828,22231.0
2021-06-11 09:35:00,127.52,128.18,127.08,127.09,4967.0,125.3632,126.012,124.9306,124.9404,4967.0
2021-06-11 09:40:00,127.23,127.42,126.54,126.84,8278.0,125.0781,125.2649,124.3997,124.6947,8278.0
2021-06-11 09:45:00,126.78,127.01,126.46,126.81,10008.0,124.6357,124.8618,124.3211,124.6652,10008.0
2021-06-11 09:50:00,126.91,127.65,126.81,127.65,5218.0,124.7635,125.491,124.6652,125.491,5218.0
2021-06-11 09:55:00,127.62,127.62,127.07,127.38,5755.0,125.4615,125.4615,124.9208,125.2255,5755.0
2021-06-11 10:00:00,127.52,127.68,127.18,127.4,6299.0,125.3632,125.5205,125.0289,125.2452,6299.0
2021-06-11 10:05:00,127.27,127.76,127.27,127.76,4634.0,125.1174,125.5991,125.1174,125.5991,4634.0
2021-06-11 10:10:00,127.86,127.95,127.72,127.91,4164.0,125.6974,125.7859,125.5598,125.7466,4164.0
2021-06-11 10:15:00,127.8,127.86,127.63,127.69,3200.0,125.6384,125.6974,125.4713,125.5303,3200.0
2021-06-11 10:20:00,127.74,127.83,127.51,127.58,4742.0,125.5795,125.6679,125.3533,125.4222,4742.0
2021-06-11 10:25:00,127.5,127.92,127.5,127.64,4585.0,125.3435,125.7564,125.3435,125.4811,4585.0
2021-06-11 10:30:00,127.68,127.77,127.6,127.7,2100.0,125.5205,125.6089,125.4418,125.5401,2100.0
2021-06-11 10:35:00,127.66,127.66,127.33,127.33,3700.0,125.5008,125.5008,125.1764,125.1764,3700.0
2021-06-11 10:40:00,127.44,127.49,127.24,127.35,1950.0,125.2845,125.3337,125.0879,125.196,1950.0
2021-06-11 10:45:00,127.31,127.33,127.11,127.11,4923.0,125.1567,125.1764,124.9601,124.9601,4923.0
2021-06-11 10:50:00,127.11,127.44,127.06,127.44,3770.0,124.9601,125.2845,124.911,125.2845,3770.0
2021-06-11 10:55:00,127.39,127.44,127.18,127.38,3597.0,125.2354,125.2845,125.0289,125.2255,3597.0
2021-06-11 11:00:00,127.41,127.41,126.92,126.97,2399.0,125.255,125.255,124.7733,124.8225,2399.0
2021-06-11 11:05:00,127.19,127.66,127.15,127.36,8541.0,125.0388,125.5008,124.9994,125.2059,8541.0
2021-06-11 11:10:00,127.34,127.39,127.29,127.3,1539.0,125.1862,125.2354,125.1371,125.1469,1539.0
2021-06-11 11:15:00,127.27,127.41,127.26,127.34,1300.0,125.1174,125.255,125.1076,125.1862,1300.0
2021-06-11 11:20:00,127.37,127.46,127.37,127.39,1216.0,125.2157,125.3042,125.2157,125.2354,1216.0
2021-06-11 11:25:00,127.47,127.47,127.27,127.27,1786.0,125.314,125.314,125.1174,125.1174,1786.0
2021-06-11 11:30:00,127.33,127.36,127.19,127.26,2254.0,125.1764,125.2059,125.0388,125.1076,2254.0
2021-06-11 11:35:00,127.27,127.27,127.12,127.12,2800.0,125.1174,125.1174,124.9699,124.9699,2800.0
2021-06-11 11:40:00,127.09,127.25,127.09,127.25,2732.0,124.9404,125.0977,124.9404,125.0977,2732.0
2021-06-11 11:45:00,127.25,127.46,127.25,127.44,1400.0,125.0977,125.3042,125.0977,125.2845,1400.0
2021-06-11 11:50:00,127.42,127.48,127.19,127.28,1546.0,125.2649,125.3238,125.0388,125.1272,1546.0
2021-06-11 11:55:00,127.27,127.35,127.26,127.35,1260.0,125.1174,125.196,125.1076,125.196,1260.0
2021-06-11 12:00:00,127.38,127.57,127.38,127.54,2137.0,125.2255,125.4123,125.2255,125.3828,2137.0
2021-06-11 12:05:00,127.62,127.62,127.45,127.52,1101.0,125.4615,125.4615,125.2944,125.3632,1101.0
2021-06-11 12:10:00,127.48,127.55,127.42,127.5,2546.0,125.3238,125.3927,125.2649,125.3435,2546.0
2021-06-11 12:15:00,127.49,127.56,127.41,127.48,2713.0,125.3337,125.4025,125.255,125.3238,2713.0
2021-06-11 12:20:00,127.48,127.56,127.38,127.38,1820.0,125.3238,125.4025,125.2255,125.2255,1820.0
2021-06-11 12:25:00,127.34,127.37,127.31,127.32,900.0,125.1862,125.2157,125.1567,125.1666,900.0
2021-06-11 12:30:00,127.31,127.53,127.31,127.48,1300.0,125.1567,125.373,125.1567,125.3238,1300.0
2021-06-11 12:35:00,127.46,127.58,127.41,127.44,5826.0,125.3042,125.4222,125.255,125.2845,5826.0
2021-06-11 12:40:00,127.42,127.49,127.39,127.48,1800.0,125.2649,125.3337,125.2354,125.3238,1800.0
2021-06-11 12:45:00,127.52,127.6,127.43,127.44,2580.0,125.3632,125.4418,125.2747,125.2845,2580.0
2021-06-11 12:50:00,127.5,127.61,127.5,127.57,3360.0,125.3435,125.4516,125.3435,125.4123,3360.0
2021-06-11 12:55:00,127.61,127.71,127.59,127.71,1521.0,125.4516,125.55,125.432,125.55,1521.0
2021-06-11 13:00:00,127.75,127.75,127.5,127.57,2517.0,125.5893,125.5893,125.3435,125.4123,2517.0
2021-06-11 13:05:00,127.62,127.62,127.49,127.59,2058.0,125.4615,125.4615,125.3337,125.432,2058.0
2021-06-11 13:10:00,127.51,127.54,127.46,127.46,800.0,125.3533,125.3828,125.3042,125.3042,800.0
2021-06-11 13:15:00,127.44,127.52,127.33,127.39,1861.0,125.2845,125.3632,125.1764,125.2354,1861.0
2021-06-11 13:20:00,127.43,127.46,127.4,127.43,1793.0,125.2747,125.3042,125.2452,125.2747,1793.0
2021-06-11 13:25:00,127.45,127.48,127.4,127.41,1695.0,125.2944,125.3238,125.2452,125.255,1695.0
2021-06-11 13:30:00,127.47,127.55,127.4,127.42,2877.0,125.314,125.3927,125.2452,125.2649,2877.0
2021-06-11 13:35:00,127.36,127.47,127.36,127.47,1700.0,125.2059,125.314,125.2059,125.314,1700.0
2021-06-11 13:40:00,127.45,127.5,127.39,127.47,3283.0,125.2944,125.3435,125.2354,125.314,3283.0
2021-06-11 13:45:00,127.44,127.54,127.4,127.5,2012.0,125.2845,125.3828,125.2452,125.3435,2012.0
2021-06-11 13:50:00,127.47,127.55,127.3,127.3,1750.0,125.314,125.3927,125.1469,125.1469,1750.0
2021-06-11 13:55:00,127.33,127.44,127.33,127.41,1713.0,125.1764,125.2845,125.1764,125.255,1713.0
2021-06-11 14:00:00,127.44,127.51,127.4,127.41,3600.0,125.2845,125.3533,125.2452,125.255,3600.0
2021-06-11 14:05:00,127.44,127.52,127.43,127.46,2155.0,125.2845,125.3632,125.2747,125.3042,2155.0
2021-06-11 14:10:00,127.65,127.79,127.65,127.74,2507.0,125.491,125.6286,125.491,125.5795,2507.0
2021-06-11 14:15:00,127.73,127.83,127.69,127.8,3634.0,125.5696,125.6679,125.5303,125.6384,3634.0
2021-06-11 14:20:00,127.83,127.91,127.76,127.82,2835.0,125.6679,125.7466,125.5991,125.6581,2835.0
2021-06-11 14:25:00,127.85,127.95,127.85,127.92,2132.0,125.6876,125.7859,125.6876,125.7564,2132.0
2021-06-11 14:30:00,127.87,127.87,127.71,127.78,2572.0,125.7073,125.7073,125.55,125.6188,2572.0
2021-06-11 14:35:00,127.76,127.79,127.73,127.77,1632.0,125.5991,125.6286,125.5696,125.6089,1632.0
2021-06-11 14:40:00,127.81,127.9,127.74,127.88,2002.0,125.6483,125.7367,125.5795,125.7171,2002.0
2021-06-11 14:45:00,127.92,127.92,127.85,127.85,1876.0,125.7564,125.7564,125.6876,125.6876,1876.0
2021-06-11 14:50:00,127.84,127.91,127.84,127.91,1849.0,125.6778,125.7466,125.6778,125.7466,1849.0
2021-06-11 14:55:00,127.92,127.95,127.86,127.86,1700.0,125.7564,125.7859,125.6974,125.6974,1700.0
2021-06-11 15:00:00,127.88,127.92,127.78,127.78,2862.0,125.7171,125.7564,125.6188,125.6188,2862.0
2021-06-11 15:05:00,127.77,127.81,127.69,127.8,3439.0,125.6089,125.6483,125.5303,125.6384,3439.0
2021-06-11 15:10:00,127.81,127.82,127.71,127.75,2635.0,125.6483,125.6581,125.55,125.5893,2635.0
2021-06-11 15:15:00,127.69,127.92,127.69,127.88,2300.0,125.5303,125.7564,125.5303,125.7171,2300.0
2021-06-11 15:20:00,127.88,127.94,127.85,127.94,2040.0,125.7171,125.7761,125.6876,125.7761,2040.0
2021-06-11 15:25:00,127.95,127.95,127.89,127.91,2500.0,125.7859,125.7859,125.7269,125.7466,2500.0
2021-06-11 15:30:00,127.92,127.98,127.88,127.92,5054.0,125.7564,125.8154,125.7171,125.7564,5054.0
2021-06-11 15:35:00,127.95,127.99,127.88,127.89,3613.0,125.7859,125.8252,125.7171,125.7269,3613.0
2021-06-11 15:40:00,127.88,127.93,127.72,127.93,4642.0,125.7171,125.7662,125.5598,125.7662,4642.0
2021-06-11 15:45:00,127.94,127.94,127.81,127.83,7008.0,125.7761,125.7761,125.6483,125.6679,7008.0
2021-06-11 15:50:00,127.87,128.1,127.84,128.1,17646.0,125.7073,125.9334,125.6778,125.9334,17646.0
2021-06-11 15:55:00,128.07,128.07,127.81,127.98,50010.0,125.9039,125.9039,125.6483,125.8154,50010.0
2021-06-14 09:30:00,127.91,128.5,127.68,128.1,18607.0,125.7466,126.3266,125.5205,125.9334,18607.0
2021-06-14 09:35:00,128.12,128.55,127.96,128.55,7737.0,125.953,126.3758,125.7957,126.3758,7737.0
2021-06-14 09:40:00,128.51,129.04,128.44,128.89,12028.0,126.3364,126.8575,126.2676,126.71,12028.0
2021-06-14 09:45:00,129.03,129.75,129.03,129.64,4410.0,126.8476,127.5555,126.8476,127.4473,4410.0
2021-06-14 09:50:00,129.63,129.63,128.76,128.94,5032.0,127.4375,127.4375,126.5822,126.7592,5032.0
2021-06-14 09:55:00,128.88,129.09,128.82,129.0,3275.0,126.7002,126.9066,126.6412,126.8181,3275.0
2021-06-14 10:00:00,129.05,129.13,128.8,129.0,5398.0,126.8673,126.9459,126.6215,126.8181,5398.0
2021-06-14 10:05:00,129.07,129.16,128.66,128.99,4106.0,126.887,126.9754,126.4839,126.8083,4106.0
2021-06-14 10:10:00,129.09,129.1,128.93,129.04,3600.0,126.9066,126.9164,126.7493,126.8575,3600.0
2021-06-14 10:15:00,129.03,129.08,128.9,128.9,1444.0,126.8476,126.8968,126.7198,126.7198,1444.0
2021-06-14 10:20:00,128.91,128.92,128.55,128.61,3223.0,126.7297,126.7395,126.3758,126.4347,3223.0
2021-06-14 10:25:00,128.53,128.76,128.47,128.76,5355.0,126.3561,126.5822,126.2971,126.5822,5355.0
2021-06-14 10:30:00,128.63,128.86,128.54,128.61,5416.0,126.4544,126.6805,126.3659,126.4347,5416.0
2021-06-14 10:35:00,128.58,128.85,128.46,128.85,5907.0,126.4052,126.6707,126.2873,126.6707,5907.0
2021-06-14 10:40:00,128.92,128.92,128.73,128.82,1633.0,126.7395,126.7395,126.5527,126.6412,1633.0
2021-06-14 10:45:00,128.8,128.83,128.55,128.72,2825.0,126.6215,126.651,126.3758,126.5429,2825.0
2021-06-14 10:50:00,128.84,128.96,128.79,128.96,2320.0,126.6608,126.7788,126.6117,126.7788,2320.0
2021-06-14 10:55:00,128.9,128.94,128.79,128.93,2947.0,126.7198,126.7592,126.6117,126.7493,2947.0
2021-06-14 11:00:00,128.95,129.12,128.94,129.08,5279.0,126.769,126.9361,126.7592,126.8968,5279.0
2021-06-14 11:05:00,129.12,129.37,129.06,129.06,5674.0,126.9361,127.1819,126.8771,126.8771,5674.0
2021-06-14 11:10:00,129.1,129.38,129.07,129.35,1417.0,126.9164,127.1917,126.887,127.1622,1417.0
2021-06-14 11:15:00,129.35,129.44,129.3,129.36,4905.0,127.1622,127.2507,127.1131,127.1721,4905.0
2021-06-14 11:20:00,129.45,129.58,129.39,129.58,3772.0,127.2605,127.3883,127.2015,127.3883,3772.0
2021-06-14 11:25:00,129.58,129.73,129.54,129.7,4596.0,127.3883,127.5358,127.349,127.5063,4596.0
2021-06-14 11:30:00,129.73,129.73,129.47,129.61,5261.0,127.5358,127.5358,127.2802,127.4178,5261.0
2021-06-14 11:35:00,129.63,129.64,129.38,129.58,1683.0,127.4375,127.4473,127.1917,127.3883,1683.0
2021-06-14 11:40:00,129.62,129.66,129.55,129.55,1891.0,127.4277,127.467,127.3588,127.3588,1891.0
2021-06-14 11:45:00,129.59,129.6,129.49,129.55,1323.0,127.3982,127.408,127.2999,127.3588,1323.0
2021-06-14 11:50:00,129.62,129.7,129.59,129.67,2484.0,127.4277,127.5063,127.3982,127.4768,2484.0
2021-06-14 11:55:00,129.68,129.79,129.63,129.79,1815.0,127.4866,127.5948,127.4375,127.5948,1815.0
2021-06-14 12:00:00,129.83,130.67,129.79,130.64,29781.0,127.6341,128.4599,127.5948,128.4304,29781.0
2021-06-14 12:05:00,130.65,131.1,130.65,130.92,9960.0,128.4402,128.8826,128.4402,128.7057,9960.0
2021-06-14 12:10:00,130.86,131.4,130.86,131.36,8754.0,128.6467,129.1775,128.6467,129.1382,8754.0
2021-06-14 12:15:00,131.38,131.43,131.16,131.26,5078.0,129.1579,129.207,128.9416,129.0399,5078.0
2021-06-14 12:20:00,131.19,131.3,131.01,131.25,9786.0,128.9711,129.0792,128.7941,129.0301,9786.0
2021-06-14 12:25:00,131.3,131.5,131.29,131.5,16142.0,129.0792,129.2759,129.0694,129.2759,16142.0
2021-06-14 12:30:00,131.5,131.53,131.25,131.28,9059.0,129.2759,129.3053,129.0301,129.0596,9059.0
2021-06-14 12:35:00,131.29,131.49,131.29,131.38,9614.0,129.0694,129.266,129.0694,129.1579,9614.0
2021-06-14 12:40:00,131.37,131.52,131.26,131.26,6566.0,129.1481,129.2955,129.0399,129.0399,6566.0
2021-06-14 12:45:00,131.31,131.32,130.98,131.02,8322.0,129.0891,129.0989,128.7647,128.804,8322.0
2021-06-14 12:50:00,131.03,131.13,131.03,131.07,3015.0,128.8138,128.9121,128.8138,128.8531,3015.0
2021-06-14 12:55:00,130.99,131.19,130.99,131.16,2568.0,128.7745,128.9711,128.7745,128.9416,2568.0
2021-06-14 13:00:00,131.17,131.21,131.06,131.14,3897.0,128.9514,128.9908,128.8433,128.9219,3897.0
2021-06-14 13:05:00,131.12,131.26,131.04,131.22,4641.0,128.9023,129.0399,128.8236,129.0006,4641.0
2021-06-14 13:10:00,131.21,131.21,131.02,131.02,1915.0,128.9908,128.9908,128.804,128.804,1915.0
2021-06-14 13:15:00,131.02,131.04,130.74,130.74,4129.0,128.804,128.8236,128.5287,128.5287,4129.0
2021-06-14 13:20:00,130.82,131.07,130.82,130.94,2813.0,128.6074,128.8531,128.6074,128.7253,2813.0
2021-06-14 13:25:00,130.97,131.05,130.91,131.03,5057.0,128.7548,128.8335,128.6958,128.8138,5057.0
2021-06-14 13:30:00,131.06,131.18,131.06,131.18,2800.0,128.8433,128.9613,128.8433,128.9613,2800.0
2021-06-14 13:35:00,131.18,131.23,131.11,131.2,5616.0,128.9613,129.0104,128.8925,128.9809,5616.0
2021-06-14 13:40:00,131.2,131.3,131.14,131.14,6354.0,128.9809,129.0792,128.9219,128.9219,6354.0
2021-06-14 13:45:00,131.15,131.35,131.14,131.24,10233.0,128.9318,129.1284,128.9219,129.0203,10233.0
2021-06-14 13:50:00,131.21,131.21,131.08,131.11,2036.0,128.9908,128.9908,128.863,128.8925,2036.0
2021-06-14 13:55:00,131.07,131.18,131.04,131.18,2000.0,128.8531,128.9613,128.8236,128.9613,2000.0
2021-06-14 14:00:00,131.19,131.3,131.14,131.21,5276.0,128.9711,129.0792,128.9219,128.9908,5276.0
2021-06-14 14:05:00,131.23,131.28,131.12,131.12,4114.0,129.0104,129.0596,128.9023,128.9023,4114.0
2021-06-14 14:10:00,131.12,131.12,130.93,130.98,2314.0,128.9023,128.9023,128.7155,128.7647,2314.0
2021-06-14 14:15:00,130.93,130.98,130.89,130.94,2356.0,128.7155,128.7647,128.6762,128.7253,2356.0
2021-06-14 14:20:00,130.92,130.98,130.72,130.79,5488.0,128.7057,128.7647,128.509,128.5779,5488.0
2021-06-14 14:25:00,130.76,130.76,130.68,130.69,4472.0,128.5484,128.5484,128.4697,128.4796,4472.0
2021-06-14 14:30:00,130.64,130.75,130.64,130.72,3211.0,128.4304,128.5385,128.4304,128.509,3211.0
2021-06-14 14:35:00,130.68,130.71,130.55,130.67,6537.0,128.4697,128.4992,128.3419,128.4599,6537.0
2021-06-14 14:40:00,130.67,130.83,130.65,130.78,3429.0,128.4599,128.6172,128.4402,128.568,3429.0
2021-06-14 14:45:00,130.78,130.89,130.74,130.86,5425.0,128.568,128.6762,128.5287,128.6467,5425.0
2021-06-14 14:50:00,130.85,130.93,130.81,130.87,6277.0,128.6368,128.7155,128.5975,128.6565,6277.0
2021-06-14 14:55:00,130.88,131.0,130.79,130.95,5750.0,128.6663,128.7843,128.5779,128.7352,5750.0
2021-06-14 15:00:00,130.95,131.0,130.83,130.88,6163.0,128.7352,128.7843,128.6172,128.6663,6163.0
2021-06-14 15:05:00,130.82,130.98,130.8,130.93,8166.0,128.6074,128.7647,128.5877,128.7155,8166.0
2021-06-14 15:10:00,130.91,130.92,130.68,130.8,3892.0,128.6958,128.7057,128.4697,128.5877,3892.0
2021-06-14 15:15:00,130.79,130.81,130.56,130.74,6434.0,128.5779,128.5975,128.3518,128.5287,6434.0
2021-06-14 15:20:00,130.74,130.74,130.6,130.7,4017.0,128.5287,128.5287,128.3911,128.4894,4017.0
2021-06-14 15:25:00,130.69,130.71,130.52,130.61,33221.0,128.4796,128.4992,128.3124,128.4009,33221.0
2021-06-14 15:30:00,130.64,130.82,130.61,130.7,8517.0,128.4304,128.6074,128.4009,128.4894,8517.0
2021-06-14 15:35:00,130.69,130.98,130.69,130.87,14736.0,128.4796,128.7647,128.4796,128.6565,14736.0
2021-06-14 15:40:00,130.89,130.99,130.86,130.89,11745.0,128.6762,128.7745,128.6467,128.6762,11745.0
2021-06-14 15:45:00,130.9,131.1,130.82,131.08,31185.0,128.686,128.8826,128.6074,128.863,31185.0
2021-06-14 15:50:00,131.1,131.2,131.02,131.12,33972.0,128.8826,128.9809,128.804,128.9023,33972.0
2021-06-14 15:55:00,131.09,131.54,131.09,131.54,47115.0,128.8728,129.3152,128.8728,129.3152,47115.0
2021-06-15 09:30:00,131.42,131.82,130.9,131.82,21707.0,129.1972,129.5904,128.686,129.5904,21707.0
2021-06-15 09:35:00,131.88,132.26,131.55,132.25,12931.0,129.6494,130.023,129.325,130.0132,12931.0
2021-06-15 09:40:00,132.22,132.48,132.0,132.27,7189.0,129.9837,130.2393,129.7674,130.0328,7189.0
2021-06-15 09:45:00,132.32,132.5,132.1,132.31,9661.0,130.082,130.2589,129.8657,130.0722,9661.0
2021-06-15 09:50:00,132.31,132.55,132.28,132.32,5912.0,130.0722,130.3081,130.0427,130.082,5912.0
2021-06-15 09:55:00,132.32,132.32,131.89,132.0,7014.0,130.082,130.082,129.6593,129.7674,7014.0
2021-06-15 10:00:00,132.11,132.15,131.65,131.75,6185.0,129.8755,129.9149,129.4233,129.5216,6185.0
2021-06-15 10:05:00,131.75,131.75,131.24,131.4,5197.0,129.5216,129.5216,129.0203,129.1775,5197.0
2021-06-15 10:10:00,131.38,131.4,131.1,131.14,6604.0,129.1579,129.1775,128.8826,128.9219,6604.0
2021-06-15 10:15:00,131.3,131.56,131.26,131.33,4834.0,129.0792,129.3348,129.0399,129.1087,4834.0
2021-06-15 10:20:00,131.26,131.48,130.86,130.97,5737.0,129.0399,129.2562,128.6467,128.7548,5737.0
2021-06-15 10:25:00,130.99,131.02,130.65,130.69,4285.0,128.7745,128.804,128.4402,128.4796,4285.0
2021-06-15 10:30:00,130.69,130.91,130.66,130.8,40087.0,128.4796,128.6958,128.4501,128.5877,40087.0
2021-06-15 10:35:00,130.71,131.18,130.61,131.18,5390.0,128.4992,128.9613,128.4009,128.9613,5390.0
2021-06-15 10:40:00,131.13,131.14,130.71,130.75,3900.0,128.9121,128.9219,128.4992,128.5385,3900.0
2021-06-15 10:45:00,130.77,131.01,130.77,130.88,3914.0,128.5582,128.7941,128.5582,128.6663,3914.0
2021-06-15 10:50:00,130.88,130.91,130.69,130.77,4523.0,128.6663,128.6958,128.4796,128.5582,4523.0
2021-06-15 10:55:00,130.84,130.86,130.64,130.64,3938.0,128.627,128.6467,128.4304,128.4304,3938.0
2021-06-15 11:00:00,130.62,130.82,130.62,130.81,3208.0,128.4107,128.6074,128.4107,128.5975,3208.0
2021-06-15 11:05:00,130.89,130.99,130.8,130.8,2549.0,128.6762,128.7745,128.5877,128.5877,2549.0
2021-06-15 11:10:00,130.76,130.84,130.67,130.75,2639.0,128.5484,128.627,128.4599,128.5385,2639.0
2021-06-15 11:15:00,130.78,131.04,130.78,130.93,3203.0,128.568,128.8236,128.568,128.7155,3203.0
2021-06-15 11:20:00,130.91,131.02,130.84,131.02,3926.0,128.6958,128.804,128.627,128.804,3926.0
2021-06-15 11:25:00,131.02,131.07,130.63,130.76,4158.0,128.804,128.8531,128.4206,128.5484,4158.0
2021-06-15 11:30:00,130.69,130.82,130.64,130.64,5063.0,128.4796,128.6074,128.4304,128.4304,5063.0
2021-06-15 11:35:00,130.62,130.65,130.3,130.47,8657.0,128.4107,128.4402,128.0962,128.2633,8657.0
2021-06-15 11:40:00,130.47,130.93,130.47,130.85,4595.0,128.2633,128.7155,128.2633,128.6368,4595.0
2021-06-15 11:45:00,130.85,131.01,130.81,130.92,3053.0,128.6368,128.7941,128.5975,128.7057,3053.0
2021-06-15 11:50:00,130.89,130.89,130.65,130.69,2011.0,128.6762,128.6762,128.4402,128.4796,2011.0
2021-06-15 11:55:00,130.71,130.97,130.71,130.97,1324.0,128.4992,128.7548,128.4992,128.7548,1324.0
2021-06-15 12:00:00,131.05,131.15,131.03,131.03,3431.0,128.8335,128.9318,128.8138,128.8138,3431.0
2021-06-15 12:05:00,131.06,131.14,130.98,131.11,3398.0,128.8433,128.9219,128.7647,128.8925,3398.0
2021-06-15 12:10:00,131.08,131.11,131.04,131.04,962.0,128.863,128.8925,128.8236,128.8236,962.0
2021-06-15 12:15:00,131.02,131.14,130.96,131.08,3710.0,128.804,128.9219,128.745,128.863,3710.0
2021-06-15 12:20:00,131.06,131.09,130.99,131.04,2104.0,128.8433,128.8728,128.7745,128.8236,2104.0
2021-06-15 12:25:00,131.0,131.22,130.87,131.14,3915.0,128.7843,129.0006,128.6565,128.9219,3915.0
2021-06-15 12:30:00,131.11,131.27,131.08,131.27,1524.0,128.8925,129.0497,128.863,129.0497,1524.0
2021-06-15 12:35:00,131.22,131.35,131.17,131.28,2738.0,129.0006,129.1284,128.9514,129.0596,2738.0
2021-06-15 12:40:00,131.25,131.26,130.98,131.0,1600.0,129.0301,129.0399,128.7647,128.7843,1600.0
2021-06-15 12:45:00,130.97,131.08,130.91,130.95,5091.0,128.7548,128.863,128.6958,128.7352,5091.0
2021-06-15 12:50:00,130.9,130.99,130.85,130.85,2110.0,128.686,128.7745,128.6368,128.6368,2110.0
2021-06-15 12:55:00,130.89,130.89,130.65,130.76,1800.0,128.6762,128.6762,128.4402,128.5484,1800.0
2021-06-15 13:00:00,130.77,130.77,130.64,130.68,2249.0,128.5582,128.5582,128.4304,128.4697,2249.0
2021-06-15 13:05:00,130.81,130.92,130.75,130.75,2551.0,128.5975,128.7057,128.5385,128.5385,2551.0
2021-06-15 13:10:00,130.69,130.84,130.69,130.73,3411.0,128.4796,128.627,128.4796,128.5189,3411.0
2021-06-15 13:15:00,130.7,130.7,130.51,130.64,2405.0,128.4894,128.4894,128.3026,128.4304,2405.0
2021-06-15 13:20:00,130.74,130.74,130.58,130.66,2526.0,128.5287,128.5287,128.3714,128.4501,2526.0
2021-06-15 13:25:00,130.69,130.7,130.46,130.47,3287.0,128.4796,128.4894,128.2534,128.2633,3287.0
2021-06-15 13:30:00,130.49,130.6,130.47,130.6,2920.0,128.2829,128.3911,128.2633,128.3911,2920.0
2021-06-15 13:35:00,130.69,130.72,130.52,130.59,3362.0,128.4796,128.509,128.3124,128.3812,3362.0
2021-06-15 13:40:00,130.55,130.71,130.51,130.7,7053.0,128.3419,128.4992,128.3026,128.4894,7053.0
2021-06-15 13:45:00,130.71,130.72,130.67,130.67,3000.0,128.4992,128.509,128.4599,128.4599,3000.0
2021-06-15 13:50:00,130.68,130.75,130.57,130.73,8344.0,128.4697,128.5385,128.3616,128.5189,8344.0
2021-06-15 13:55:00,130.72,130.89,130.63,130.83,4177.0,128.509,128.6762,128.4206,128.6172,4177.0
2021-06-15 14:00:00,130.79,130.96,130.78,130.78,4906.0,128.5779,128.745,128.568,128.568,4906.0
2021-06-15 14:05:00,130.74,130.78,130.57,130.61,4289.0,128.5287,128.568,128.3616,128.4009,4289.0
2021-06-15 14:10:00,130.6,130.6,129.93,129.98,5688.0,128.3911,128.3911,127.7324,127.7816,5688.0
2021-06-15 14:15:00,129.91,130.28,129.9,130.17,7222.0,127.7127,128.0765,127.7029,127.9684,7222.0
2021-06-15 14:20:00,130.12,130.25,130.12,130.25,1300.0,127.9192,128.047,127.9192,128.047,1300.0
2021-06-15 14:25:00,130.27,130.28,130.14,130.2,1662.0,128.0667,128.0765,127.9389,127.9978,1662.0
2021-06-15 14:30:00,130.2,130.2,129.92,130.01,16608.0,127.9978,127.9978,127.7226,127.8111,16608.0
2021-06-15 14:35:00,130.0,130.16,129.94,130.05,2253.0,127.8012,127.9585,127.7422,127.8504,2253.0
2021-06-15 14:40:00,130.02,130.23,130.02,130.2,1094.0,127.8209,128.0273,127.8209,127.9978,1094.0
2021-06-15 14:45:00,130.23,130.31,130.21,130.3,2384.0,128.0273,128.106,128.0077,128.0962,2384.0
2021-06-15 14:50:00,130.31,130.31,130.16,130.3,1492.0,128.106,128.106,127.9585,128.0962,1492.0
2021-06-15 14:55:00,130.38,130.38,130.3,130.3,1197.0,128.1748,128.1748,128.0962,128.0962,1197.0
2021-06-15 15:00:00,130.19,130.28,130.07,130.07,3157.0,127.988,128.0765,127.87,127.87,3157.0
2021-06-15 15:05:00,130.13,130.22,130.07,130.22,2200.0,127.929,128.0175,127.87,128.0175,2200.0
2021-06-15 15:10:00,130.22,130.22,129.94,129.94,7131.0,128.0175,128.0175,127.7422,127.7422,7131.0
2021-06-15 15:15:00,129.97,130.07,129.94,129.98,9893.0,127.7717,127.87,127.7422,127.7816,9893.0
2021-06-15 15:20:00,130.02,130.07,129.85,129.88,8296.0,127.8209,127.87,127.6538,127.6833,8296.0
2021-06-15 15:25:00,129.88,130.2,129.85,130.2,10338.0,127.6833,127.9978,127.6538,127.9978,10338.0
2021-06-15 15:30:00,130.2,130.31,130.14,130.29,10619.0,127.9978,128.106,127.9389,128.0863,10619.0
2021-06-15 15:35:00,130.26,130.48,130.08,130.46,18193.0,128.0568,128.2731,127.8799,128.2534,18193.0
2021-06-15 15:40:00,130.5,130.66,130.48,130.52,16588.0,128.2928,128.4501,128.2731,128.3124,16588.0
2021-06-15 15:45:00,130.55,130.79,130.55,130.79,53939.0,128.3419,128.5779,128.3419,128.5779,53939.0
2021-06-15 15:50:00,130.68,130.71,130.3,130.34,36914.0,128.4697,128.4992,128.0962,128.1355,36914.0
2021-06-15 15:55:00,130.29,130.42,130.17,130.42,48226.0,128.0863,128.2141,127.9684,128.2141,48226.0
2021-06-16 09:30:00,131.26,132.21,131.26,132.02,29000.0,129.0399,129.9738,129.0399,129.7871,29000.0
2021-06-16 09:35:00,132.12,132.12,131.12,131.74,7493.0,129.8854,129.8854,128.9023,129.5118,7493.0
2021-06-16 09:40:00,131.8,131.8,131.39,131.39,2417.0,129.5708,129.5708,129.1677,129.1677,2417.0
2021-06-16 09:45:00,131.46,131.46,131.06,131.06,1761.0,129.2365,129.2365,128.8433,128.8433,1761.0
2021-06-16 09:50:00,131.12,131.27,130.75,130.92,2351.0,128.9023,129.0497,128.5385,128.7057,2351.0
2021-06-16 09:55:00,130.84,131.27,130.84,131.27,2437.0,128.627,129.0497,128.627,129.0497,2437.0
2021-06-16 10:00:00,131.4,131.56,131.3,131.43,5401.0,129.1775,129.3348,129.0792,129.207,5401.0
2021-06-16 10:05:00,131.53,131.53,131.18,131.18,3000.0,129.3053,129.3053,128.9613,128.9613,3000.0
2021-06-16 10:10:00,131.12,131.23,131.03,131.08,5938.0,128.9023,129.0104,128.8138,128.863,5938.0
2021-06-16 10:15:00,131.07,131.16,130.92,131.04,3201.0,128.8531,128.9416,128.7057,128.8236,3201.0
2021-06-16 10:20:00,131.01,131.04,130.74,130.74,2117.0,128.7941,128.8236,128.5287,128.5287,2117.0
2021-06-16 10:25:00,130.85,130.94,130.8,130.94,2589.0,128.6368,128.7253,128.5877,128.7253,2589.0
2021-06-16 10:30:00,130.84,130.84,130.6,130.64,1800.0,128.627,128.627,128.3911,128.4304,1800.0
2021-06-16 10:35:00,130.51,130.62,130.43,130.61,4206.0,128.3026,128.4107,128.224,128.4009,4206.0
2021-06-16 10:40:00,130.65,130.69,130.44,130.5,6069.0,128.4402,128.4796,128.2338,128.2928,6069.0
2021-06-16 10:45:00,130.38,130.56,130.23,130.5,3232.0,128.1748,128.3518,128.0273,128.2928,3232.0
2021-06-16 10:50:00,130.54,130.57,130.35,130.35,2422.0,128.3321,128.3616,128.1453,128.1453,2422.0
2021-06-16 10:55:00,130.44,130.45,130.27,130.35,2500.0,128.2338,128.2436,128.0667,128.1453,2500.0
2021-06-16 11:00:00,130.39,130.41,130.27,130.33,4605.0,128.1846,128.2043,128.0667,128.1256,4605.0
2021-06-16 11:05:00,130.31,130.31,129.77,129.84,4242.0,128.106,128.106,127.5751,127.6439,4242.0
2021-06-16 11:10:00,129.84,129.92,129.65,129.92,4420.0,127.6439,127.7226,127.4571,127.7226,4420.0
2021-06-16 11:15:00,129.92,130.11,129.9,130.11,3645.0,127.7226,127.9094,127.7029,127.9094,3645.0
2021-06-16 11:20:00,130.14,130.25,130.11,130.13,3220.0,127.9389,128.047,127.9094,127.929,3220.0
2021-06-16 11:25:00,130.11,130.21,130.09,130.12,3497.0,127.9094,128.0077,127.8897,127.9192,3497.0
2021-06-16 11:30:00,130.14,130.24,130.1,130.22,5566.0,127.9389,128.0372,127.8995,128.0175,5566.0
2021-06-16 11:35:00,130.26,130.31,130.03,130.03,2121.0,128.0568,128.106,127.8307,127.8307,2121.0
2021-06-16 11:40:00,130.09,130.19,130.04,130.19,2635.0,127.8897,127.988,127.8405,127.988,2635.0
2021-06-16 11:45:00,130.16,130.34,130.1,130.34,3963.0,127.9585,128.1355,127.8995,128.1355,3963.0
2021-06-16 11:50:00,130.31,130.31,130.2,130.24,1601.0,128.106,128.106,127.9978,128.0372,1601.0
2021-06-16 11:55:00,130.21,130.29,130.14,130.22,1781.0,128.0077,128.0863,127.9389,128.0175,1781.0
2021-06-16 12:00:00,130.24,130.24,130.0,130.12,5115.0,128.0372,128.0372,127.8012,127.9192,5115.0
2021-06-16 12:05:00,130.05,130.09,129.89,129.97,3362.0,127.8504,127.8897,127.6931,127.7717,3362.0
2021-06-16 12:10:00,129.93,129.93,129.49,129.6,4641.0,127.7324,127.7324,127.2999,127.408,4641.0
2021-06-16 12:15:00,129.62,129.63,129.47,129.56,2604.0,127.4277,127.4375,127.2802,127.3687,2604.0
2021-06-16 12:20:00,129.55,129.67,129.55,129.59,4074.0,127.3588,127.4768,127.3588,127.3982,4074.0
2021-06-16 12:25:00,129.47,129.55,129.26,129.31,4140.0,127.2802,127.3588,127.0737,127.1229,4140.0
2021-06-16 12:30:00,129.31,129.63,129.31,129.63,3239.0,127.1229,127.4375,127.1229,127.4375,3239.0
2021-06-16 12:35:00,129.58,129.72,129.55,129.57,2509.0,127.3883,127.526,127.3588,127.3785,2509.0
2021-06-16 12:40:00,129.61,129.69,129.6,129.64,1869.0,127.4178,127.4965,127.408,127.4473,1869.0
2021-06-16 12:45:00,129.56,129.75,129.56,129.75,6154.0,127.3687,127.5555,127.3687,127.5555,6154.0
2021-06-16 12:50:00,129.79,129.87,129.77,129.78,1964.0,127.5948,127.6734,127.5751,127.5849,1964.0
2021-06-16 12:55:00,129.8,129.9,129.77,129.85,2417.0,127.6046,127.7029,127.5751,127.6538,2417.0
2021-06-16 13:00:00,129.82,129.82,129.62,129.71,1705.0,127.6243,127.6243,127.4277,127.5161,1705.0
2021-06-16 13:05:00,129.7,129.73,129.53,129.69,3289.0,127.5063,127.5358,127.3392,127.4965,3289.0
2021-06-16 13:10:00,129.67,129.84,129.67,129.84,2200.0,127.4768,127.6439,127.4768,127.6439,2200.0
2021-06-16 13:15:00,129.71,129.71,129.51,129.56,5503.0,127.5161,127.5161,127.3195,127.3687,5503.0
2021-06-16 13:20:00,129.59,129.71,129.55,129.59,3784.0,127.3982,127.5161,127.3588,127.3982,3784.0
2021-06-16 13:25:00,129.61,129.69,129.39,129.4,4011.0,127.4178,127.4965,127.2015,127.2114,4011.0
2021-06-16 13:30:00,129.51,129.69,129.44,129.62,3552.0,127.3195,127.4965,127.2507,127.4277,3552.0
2021-06-16 13:35:00,129.64,129.79,129.61,129.68,2700.0,127.4473,127.5948,127.4178,127.4866,2700.0
2021-06-16 13:40:00,129.64,129.66,129.58,129.59,1874.0,127.4473,127.467,127.3883,127.3982,1874.0
2021-06-16 13:45:00,129.55,129.64,129.31,129.35,4960.0,127.3588,127.4473,127.1229,127.1622,4960.0
2021-06-16 13:50:00,129.35,129.53,129.22,129.46,2515.0,127.1622,127.3392,127.0344,127.2704,2515.0
2021-06-16 13:55:00,129.39,129.47,129.3,129.33,3245.0,127.2015,127.2802,127.1131,127.1426,3245.0
2021-06-16 14:00:00,129.28,129.28,128.01,128.33,13209.0,127.0934,127.0934,125.8449,126.1595,13209.0
2021-06-16 14:05:00,128.22,128.95,128.09,128.72,9391.0,126.0513,126.769,125.9235,126.5429,9391.0
2021-06-16 14:10:00,128.81,128.89,128.33,128.33,15037.0,126.6314,126.71,126.1595,126.1595,15037.0
2021-06-16 14:15:00,128.36,128.39,127.4,127.55,20811.0,126.189,126.2185,125.2452,125.3927,20811.0
2021-06-16 14:20:00,127.73,128.52,127.65,128.46,13155.0,125.5696,126.3463,125.491,126.2873,13155.0
2021-06-16 14:25:00,128.46,128.86,128.4,128.85,6328.0,126.2873,126.6805,126.2283,126.6707,6328.0
2021-06-16 14:30:00,128.79,128.93,128.18,128.25,19969.0,126.6117,126.7493,126.012,126.0808,19969.0
2021-06-16 14:35:00,128.27,128.27,127.71,127.85,7632.0,126.1005,126.1005,125.55,125.6876,7632.0
2021-06-16 14:40:00,127.91,127.94,127.19,127.19,10614.0,125.7466,125.7761,125.0388,125.0388,10614.0
2021-06-16 14:45:00,127.25,127.87,127.19,127.58,5525.0,125.0977,125.7073,125.0388,125.4222,5525.0
2021-06-16 14:50:00,127.45,127.85,127.33,127.85,3600.0,125.2944,125.6876,125.1764,125.6876,3600.0
2021-06-16 14:55:00,127.85,127.89,127.56,127.56,6961.0,125.6876,125.7269,125.4025,125.4025,6961.0
2021-06-16 15:00:00,127.57,127.57,127.16,127.32,10727.0,125.4123,125.4123,125.0093,125.1666,10727.0
2021-06-16 15:05:00,127.38,127.88,127.33,127.88,7106.0,125.2255,125.7171,125.1764,125.7171,7106.0
2021-06-16 15:10:00,127.94,128.21,127.94,128.2,5775.0,125.7761,126.0415,125.7761,126.0317,5775.0
2021-06-16 15:15:00,128.23,128.47,128.21,128.38,6952.0,126.0612,126.2971,126.0415,126.2086,6952.0
2021-06-16 15:20:00,128.39,128.58,128.3,128.55,6419.0,126.2185,126.4052,126.13,126.3758,6419.0
2021-06-16 15:25:00,128.57,128.74,128.42,128.42,8554.0,126.3954,126.5625,126.2479,126.2479,8554.0
2021-06-16 15:30:00,128.45,128.58,128.36,128.39,9175.0,126.2774,126.4052,126.189,126.2185,9175.0
2021-06-16 15:35:00,128.38,128.78,128.34,128.78,6579.0,126.2086,126.6019,126.1693,126.6019,6579.0
2021-06-16 15:40:00,128.77,129.0,128.64,128.66,12360.0,126.592,126.8181,126.4642,126.4839,12360.0
2021-06-16 15:45:00,128.69,128.79,128.59,128.66,12001.0,126.5134,126.6117,126.4151,126.4839,12001.0
2021-06-16 15:50:00,128.59,128.59,128.25,128.25,25360.0,126.4151,126.4151,126.0808,126.0808,25360.0
2021-06-16 15:55:00,128.27,128.47,128.21,128.34,34970.0,126.1005,126.2971,126.0415,126.1693,34970.0
2021-06-17 09:30:00,127.92,128.45,127.89,128.18,19572.0,125.7564,126.2774,125.7269,126.012,19572.0
2021-06-17 09:35:00,128.25,128.94,128.12,128.8,4096.0,126.0808,126.7592,125.953,126.6215,4096.0
2021-06-17 09:40:00,128.91,129.18,128.81,128.92,3056.0,126.7297,126.9951,126.6314,126.7395,3056.0
2021-06-17 09:45:00,129.02,129.3,129.0,129.0,4733.0,126.8378,127.1131,126.8181,126.8181,4733.0
2021-06-17 09:50:00,129.04,129.46,129.03,129.27,8727.0,126.8575,127.2704,126.8476,127.0836,8727.0
2021-06-17 09:55:00,129.34,129.43,129.2,129.35,2652.0,127.1524,127.2409,127.0148,127.1622,2652.0
2021-06-17 10:00:00,129.39,129.63,129.1,129.1,5714.0,127.2015,127.4375,126.9164,126.9164,5714.0
2021-06-17 10:05:00,129.19,129.25,128.45,128.57,19101.0,127.0049,127.0639,126.2774,126.3954,19101.0
2021-06-17 10:10:00,128.53,128.99,128.48,128.96,7546.0,126.3561,126.8083,126.3069,126.7788,7546.0
2021-06-17 10:15:00,128.97,129.26,128.89,129.13,13070.0,126.7886,127.0737,126.71,126.9459,13070.0
2021-06-17 10:20:00,129.16,129.58,129.15,129.47,6842.0,126.9754,127.3883,126.9656,127.2802,6842.0
2021-06-17 10:25:00,129.45,129.59,129.36,129.38,8818.0,127.2605,127.3982,127.1721,127.1917,8818.0
2021-06-17 10:30:00,129.36,129.61,129.36,129.48,12310.0,127.1721,127.4178,127.1721,127.29,12310.0
2021-06-17 10:35:00,129.51,129.9,129.47,129.87,11802.0,127.3195,127.7029,127.2802,127.6734,11802.0
2021-06-17 10:40:00,129.85,129.89,129.46,129.46,4906.0,127.6538,127.6931,127.2704,127.2704,4906.0
2021-06-17 10:45:00,129.52,129.57,129.1,129.14,5760.0,127.3293,127.3785,126.9164,126.9558,5760.0
2021-06-17 10:50:00,129.08,129.24,128.8,128.83,9107.0,126.8968,127.0541,126.6215,126.651,9107.0
2021-06-17 10:55:00,128.86,129.05,128.71,129.02,10717.0,126.6805,126.8673,126.533,126.8378,10717.0
2021-06-17 11:00:00,129.01,129.12,128.86,128.93,8036.0,126.828,126.9361,126.6805,126.7493,8036.0
2021-06-17 11:05:00,128.94,129.3,128.94,129.28,5985.0,126.7592,127.1131,126.7592,127.0934,5985.0
2021-06-17 11:10:00,129.34,129.34,128.77,128.87,8296.0,127.1524,127.1524,126.592,126.6903,8296.0
2021-06-17 11:15:00,128.87,129.17,128.8,129.15,5483.0,126.6903,126.9853,126.6215,126.9656,5483.0
2021-06-17 11:20:00,129.16,129.28,129.06,129.22,5178.0,126.9754,127.0934,126.8771,127.0344,5178.0
2021-06-17 11:25:00,129.21,129.51,129.13,129.51,5082.0,127.0246,127.3195,126.9459,127.3195,5082.0
2021-06-17 11:30:00,129.53,129.86,129.51,129.82,6282.0,127.3392,127.6636,127.3195,127.6243,6282.0
2021-06-17 11:35:00,129.89,130.02,129.78,129.94,5300.0,127.6931,127.8209,127.5849,127.7422,5300.0
2021-06-17 11:40:00,129.94,129.95,129.76,129.83,5228.0,127.7422,127.7521,127.5653,127.6341,5228.0
2021-06-17 11:45:00,129.86,129.89,129.62,129.8,11582.0,127.6636,127.6931,127.4277,127.6046,11582.0
2021-06-17 11:50:00,129.81,129.83,129.25,129.31,4836.0,127.6144,127.6341,127.0639,127.1229,4836.0
2021-06-17 11:55:00,129.31,129.35,128.75,128.83,6517.0,127.1229,127.1622,126.5724,126.651,6517.0
2021-06-17 12:00:00,128.75,128.99,128.71,128.89,8732.0,126.5724,126.8083,126.533,126.71,8732.0
2021-06-17 12:05:00,128.85,128.86,128.44,128.52,6970.0,126.6707,126.6805,126.2676,126.3463,6970.0
2021-06-17 12:10:00,128.55,128.55,128.4,128.43,4220.0,126.3758,126.3758,126.2283,126.2578,4220.0
2021-06-17 12:15:00,128.33,128.33,127.8,127.86,8172.0,126.1595,126.1595,125.6384,125.6974,8172.0
2021-06-17 12:20:00,127.86,127.86,127.2,127.26,8163.0,125.6974,125.6974,125.0486,125.1076,8163.0
2021-06-17 12:25:00,127.22,127.34,126.92,127.19,7363.0,125.0682,125.1862,124.7733,125.0388,7363.0
2021-06-17 12:30:00,127.09,127.15,126.82,127.15,6603.0,124.9404,124.9994,124.675,124.9994,6603.0
2021-06-17 12:35:00,127.17,127.44,127.03,127.44,3368.0,125.0191,125.2845,124.8815,125.2845,3368.0
2021-06-17 12:40:00,127.48,127.48,127.2,127.24,4610.0,125.3238,125.3238,125.0486,125.0879,4610.0
2021-06-17 12:45:00,127.24,127.38,127.14,127.21,4608.0,125.0879,125.2255,124.9896,125.0584,4608.0
2021-06-17 12:50:00,127.3,127.54,127.08,127.38,5605.0,125.1469,125.3828,124.9306,125.2255,5605.0
2021-06-17 12:55:00,127.35,127.52,127.35,127.51,6568.0,125.196,125.3632,125.196,125.3533,6568.0
2021-06-17 13:00:00,127.49,127.71,127.49,127.58,8056.0,125.3337,125.55,125.3337,125.4222,8056.0
2021-06-17 13:05:00,127.6,127.9,127.59,127.82,7484.0,125.4418,125.7367,125.432,125.6581,7484.0
2021-06-17 13:10:00,127.88,127.91,127.73,127.84,2967.0,125.7171,125.7466,125.5696,125.6778,2967.0
2021-06-17 13:15:00,127.9,127.95,127.85,127.9,2600.0,125.7367,125.7859,125.6876,125.7367,2600.0
2021-06-17 13:20:00,127.93,128.11,127.92,128.11,4254.0,125.7662,125.9432,125.7564,125.9432,4254.0
2021-06-17 13:25:00,128.11,128.37,128.03,128.37,3440.0,125.9432,126.1988,125.8645,126.1988,3440.0
2021-06-17 13:30:00,128.37,128.46,128.3,128.43,4198.0,126.1988,126.2873,126.13,126.2578,4198.0
2021-06-17 13:35:00,128.42,128.45,128.33,128.4,4225.0,126.2479,126.2774,126.1595,126.2283,4225.0
2021-06-17 13:40:00,128.44,128.77,128.43,128.77,3799.0,126.2676,126.592,126.2578,126.592,3799.0
2021-06-17 13:45:00,128.75,128.94,128.69,128.92,4666.0,126.5724,126.7592,126.5134,126.7395,4666.0
2021-06-17 13:50:00,128.96,129.03,128.84,128.84,7600.0,126.7788,126.8476,126.6608,126.6608,7600.0
2021-06-17 13:55:00,128.85,128.91,128.75,128.85,2617.0,126.6707,126.7297,126.5724,126.6707,2617.0
2021-06-17 14:00:00,128.84,129.0,128.71,128.81,4905.0,126.6608,126.8181,126.533,126.6314,4905.0
2021-06-17 14:05:00,128.78,128.87,128.75,128.79,3442.0,126.6019,126.6903,126.5724,126.6117,3442.0
2021-06-17 14:10:00,128.89,129.03,128.89,129.01,5608.0,126.71,126.8476,126.71,126.828,5608.0
2021-06-17 14:15:00,129.0,129.1,128.99,129.01,5648.0,126.8181,126.9164,126.8083,126.828,5648.0
2021-06-17 14:20:00,129.0,129.09,128.85,128.98,7055.0,126.8181,126.9066,126.6707,126.7985,7055.0
2021-06-17 14:25:00,128.96,129.17,128.92,129.13,9103.0,126.7788,126.9853,126.7395,126.9459,9103.0
2021-06-17 14:30:00,129.11,129.11,128.84,128.92,4200.0,126.9263,126.9263,126.6608,126.7395,4200.0
2021-06-17 14:35:00,128.9,128.96,128.83,128.93,2495.0,126.7198,126.7788,126.651,126.7493,2495.0
2021-06-17 14:40:00,128.95,129.15,128.92,129.15,2443.0,126.769,126.9656,126.7395,126.9656,2443.0
2021-06-17 14:45:00,129.2,129.24,129.01,129.05,3200.0,127.0148,127.0541,126.828,126.8673,3200.0
2021-06-17 14:50:00,129.15,129.33,129.11,129.28,6100.0,126.9656,127.1426,126.9263,127.0934,6100.0
2021-06-17 14:55:00,129.28,129.4,129.23,129.24,4000.0,127.0934,127.2114,127.0442,127.0541,4000.0
2021-06-17 15:00:00,129.26,129.46,129.13,129.41,6061.0,127.0737,127.2704,126.9459,127.2212,6061.0
2021-06-17 15:05:00,129.39,129.46,129.31,129.42,6834.0,127.2015,127.2704,127.1229,127.231,6834.0
2021-06-17 15:10:00,129.35,129.58,129.34,129.57,8963.0,127.1622,127.3883,127.1524,127.3785,8963.0
2021-06-17 15:15:00,129.59,129.59,129.37,129.45,11407.0,127.3982,127.3982,127.1819,127.2605,11407.0
2021-06-17 15:20:00,129.41,129.44,129.26,129.37,5897.0,127.2212,127.2507,127.0737,127.1819,5897.0
2021-06-17 15:25:00,129.39,129.73,129.39,129.68,5900.0,127.2015,127.5358,127.2015,127.4866,5900.0
2021-06-17 15:30:00,129.66,129.79,129.5,129.69,12383.0,127.467,127.5948,127.3097,127.4965,12383.0
2021-06-17 15:35:00,129.63,129.73,129.45,129.7,9471.0,127.4375,127.5358,127.2605,127.5063,9471.0
2021-06-17 15:40:00,129.68,129.78,129.64,129.65,11501.0,127.4866,127.5849,127.4473,127.4571,11501.0
2021-06-17 15:45:00,129.65,129.83,129.59,129.78,10674.0,127.4571,127.6341,127.3982,127.5849,10674.0
2021-06-17 15:50:00,129.79,130.0,129.67,129.81,19393.0,127.5948,127.8012,127.4768,127.6144,19393.0
2021-06-17 15:55:00,129.83,129.96,129.56,129.57,36977.0,127.6341,127.7619,127.3687,127.3785,36977.0
2021-06-18 09:30:00,127.63,128.65,127.26,128.4,89742.0,125.4713,126.4741,125.1076,126.2283,89742.0
2021-06-18 09:35:00,128.33,129.32,128.22,128.98,9774.0,126.1595,127.1327,126.0513,126.7985,9774.0
2021-06-18 09:40:00,129.06,129.28,128.62,129.12,21742.0,126.8771,127.0934,126.4446,126.9361,21742.0
2021-06-18 09:45:00,129.15,129.2,128.54,128.63,24112.0,126.9656,127.0148,126.3659,126.4544,24112.0
2021-06-18 09:50:00,128.57,128.57,127.85,127.98,12685.0,126.3954,126.3954,125.6876,125.8154,12685.0
2021-06-18 09:55:00,128.03,128.71,128.03,128.59,11867.0,125.8645,126.533,125.8645,126.4151,11867.0
2021-06-18 10:00:00,128.61,128.85,127.93,128.04,15673.0,126.4347,126.6707,125.7662,125.8744,15673.0
2021-06-18 10:05:00,128.08,128.35,128.01,128.24,11260.0,125.9137,126.1791,125.8449,126.071,11260.0
2021-06-18 10:10:00,128.29,128.36,127.91,127.91,14687.0,126.1201,126.189,125.7466,125.7466,14687.0
2021-06-18 10:15:00,127.94,128.03,127.64,127.7,10424.0,125.7761,125.8645,125.4811,125.5401,10424.0
2021-06-18 10:20:00,127.78,127.84,127.59,127.68,7963.0,125.6188,125.6778,125.432,125.5205,7963.0
2021-06-18 10:25:00,127.6,127.81,127.33,127.74,14941.0,125.4418,125.6483,125.1764,125.5795,14941.0
2021-06-18 10:30:00,127.8,127.84,127.15,127.8,10948.0,125.6384,125.6778,124.9994,125.6384,10948.0
2021-06-18 10:35:00,127.8,127.8,127.36,127.36,7515.0,125.6384,125.6384,125.2059,125.2059,7515.0
2021-06-18 10:40:00,127.38,127.38,127.11,127.11,8217.0,125.2255,125.2255,124.9601,124.9601,8217.0
2021-06-18 10:45:00,127.12,127.16,126.7,126.79,9496.0,124.9699,125.0093,124.557,124.6455,9496.0
2021-06-18 10:50:00,126.71,126.73,125.91,126.14,14506.0,124.5669,124.5865,123.7804,124.0065,14506.0
2021-06-18 10:55:00,126.15,126.36,126.04,126.36,16472.0,124.0163,124.2228,123.9082,124.2228,16472.0
2021-06-18 11:00:00,126.29,126.32,125.97,125.98,10935.0,124.154,124.1835,123.8394,123.8492,10935.0
2021-06-18 11:05:00,126.02,126.06,125.75,125.86,9000.0,123.8885,123.9279,123.6231,123.7312,9000.0
2021-06-18 11:10:00,125.86,126.0,125.68,125.69,5136.0,123.7312,123.8689,123.5543,123.5641,5136.0
2021-06-18 11:15:00,125.75,125.95,125.72,125.84,7905.0,123.6231,123.8197,123.5936,123.7116,7905.0
2021-06-18 11:20:00,125.77,125.94,125.41,125.41,11113.0,123.6428,123.8099,123.2889,123.2889,11113.0
2021-06-18 11:25:00,125.37,125.38,124.88,124.92,13805.0,123.2495,123.2594,122.7678,122.8071,13805.0
2021-06-18 11:30:00,124.94,124.97,124.55,124.86,33214.0,122.8268,122.8563,122.4434,122.7482,33214.0
2021-06-18 11:35:00,124.8,125.09,124.69,124.86,10864.0,122.6892,122.9743,122.581,122.7482,10864.0
2021-06-18 11:40:00,124.91,125.23,124.85,125.09,9884.0,122.7973,123.1119,122.7383,122.9743,9884.0
2021-06-18 11:45:00,125.07,125.26,125.01,125.08,4300.0,122.9546,123.1414,122.8956,122.9644,4300.0
2021-06-18 11:50:00,125.12,125.28,125.0,125.01,7870.0,123.0038,123.1611,122.8858,122.8956,7870.0
2021-06-18 11:55:00,124.96,125.17,124.91,125.14,5204.0,122.8465,123.0529,122.7973,123.0234,5204.0
2021-06-18 12:00:00,125.18,125.44,125.05,125.11,22242.0,123.0627,123.3184,122.9349,122.9939,22242.0
2021-06-18 12:05:00,125.11,125.16,124.99,125.0,9236.0,122.9939,123.0431,122.876,122.8858,9236.0
2021-06-18 12:10:00,124.99,125.03,124.75,124.81,9210.0,122.876,122.9153,122.64,122.699,9210.0
2021-06-18 12:15:00,124.81,124.93,124.69,124.87,9851.0,122.699,122.817,122.581,122.758,9851.0
2021-06-18 12:20:00,124.87,125.09,124.81,124.94,5480.0,122.758,122.9743,122.699,122.8268,5480.0
2021-06-18 12:25:00,124.88,125.1,124.84,125.08,6260.0,122.7678,122.9841,122.7285,122.9644,6260.0
2021-06-18 12:30:00,125.08,125.14,124.99,125.13,8924.0,122.9644,123.0234,122.876,123.0136,8924.0
2021-06-18 12:35:00,125.13,125.33,125.08,125.25,5600.0,123.0136,123.2102,122.9644,123.1316,5600.0
2021-06-18 12:40:00,125.24,125.33,125.18,125.22,4978.0,123.1217,123.2102,123.0627,123.1021,4978.0
2021-06-18 12:45:00,125.22,125.22,124.92,125.08,8701.0,123.1021,123.1021,122.8071,122.9644,8701.0
2021-06-18 12:50:00,125.1,125.1,124.94,124.95,14229.0,122.9841,122.9841,122.8268,122.8366,14229.0
2021-06-18 12:55:00,124.98,125.13,124.98,125.04,6967.0,122.8661,123.0136,122.8661,122.9251,6967.0
2021-06-18 13:00:00,125.03,125.03,124.78,124.81,9072.0,122.9153,122.9153,122.6695,122.699,9072.0
2021-06-18 13:05:00,124.78,124.87,124.62,124.79,14012.0,122.6695,122.758,122.5122,122.6793,14012.0
2021-06-18 13:10:00,124.73,124.9,124.73,124.77,8616.0,122.6204,122.7875,122.6204,122.6597,8616.0
2021-06-18 13:15:00,124.77,124.8,124.66,124.72,8937.0,122.6597,122.6892,122.5515,122.6105,8937.0
2021-06-18 13:20:00,124.73,124.79,124.55,124.66,10652.0,122.6204,122.6793,122.4434,122.5515,10652.0
2021-06-18 13:25:00,124.68,124.73,124.56,124.61,10628.0,122.5712,122.6204,122.4532,122.5024,10628.0
2021-06-18 13:30:00,124.62,124.87,124.54,124.86,9409.0,122.5122,122.758,122.4336,122.7482,9409.0
2021-06-18 13:35:00,124.88,125.18,124.87,125.08,10451.0,122.7678,123.0627,122.758,122.9644,10451.0
2021-06-18 13:40:00,125.06,125.09,124.93,125.09,7528.0,122.9448,122.9743,122.817,122.9743,7528.0
2021-06-18 13:45:00,125.12,125.12,124.79,124.84,6493.0,123.0038,123.0038,122.6793,122.7285,6493.0
2021-06-18 13:50:00,124.89,124.97,124.73,124.97,8495.0,122.7777,122.8563,122.6204,122.8563,8495.0
2021-06-18 13:55:00,124.95,124.95,124.7,124.86,7608.0,122.8366,122.8366,122.5909,122.7482,7608.0
2021-06-18 14:00:00,124.83,125.07,124.72,124.95,10676.0,122.7187,122.9546,122.6105,122.8366,10676.0
2021-06-18 14:05:00,124.86,125.03,124.76,124.85,10219.0,122.7482,122.9153,122.6499,122.7383,10219.0
2021-06-18 14:10:00,124.83,124.88,124.74,124.85,4290.0,122.7187,122.7678,122.6302,122.7383,4290.0
2021-06-18 14:15:00,124.88,124.89,124.74,124.78,6229.0,122.7678,122.7777,122.6302,122.6695,6229.0
2021-06-18 14:20:00,124.83,124.94,124.66,124.7,8540.0,122.7187,122.8268,122.5515,122.5909,8540.0
2021-06-18 14:25:00,124.69,124.84,124.61,124.83,8103.0,122.581,122.7285,122.5024,122.7187,8103.0
2021-06-18 14:30:00,124.86,125.04,124.81,124.9,6957.0,122.7482,122.9251,122.699,122.7875,6957.0
2021-06-18 14:35:00,124.92,124.97,124.67,124.76,5400.0,122.8071,122.8563,122.5614,122.6499,5400.0
2021-06-18 14:40:00,124.81,124.83,124.53,124.67,5913.0,122.699,122.7187,122.4237,122.5614,5913.0
2021-06-18 14:45:00,124.68,124.7,124.45,124.48,6701.0,122.5712,122.5909,122.3451,122.3746,6701.0
2021-06-18 14:50:00,124.49,124.54,124.27,124.31,5404.0,122.3844,122.4336,122.1681,122.2075,5404.0
2021-06-18 14:55:00,124.32,124.34,123.95,124.03,11563.0,122.2173,122.237,121.8536,121.9322,11563.0
2021-06-18 15:00:00,124.02,124.22,123.87,123.93,15642.0,121.9224,122.119,121.7749,121.8339,15642.0
2021-06-18 15:05:00,124.01,124.01,123.55,123.55,27448.0,121.9125,121.9125,121.4603,121.4603,27448.0
2021-06-18 15:10:00,123.53,123.94,123.53,123.89,12912.0,121.4407,121.8437,121.4407,121.7946,12912.0
2021-06-18 15:15:00,123.89,124.45,123.89,124.45,9240.0,121.7946,122.3451,121.7946,122.3451,9240.0
2021-06-18 15:20:00,124.44,124.68,124.39,124.63,8578.0,122.3353,122.5712,122.2861,122.5221,8578.0
2021-06-18 15:25:00,124.61,124.79,124.54,124.66,14529.0,122.5024,122.6793,122.4336,122.5515,14529.0
2021-06-18 15:30:00,124.66,124.79,124.37,124.79,16003.0,122.5515,122.6793,122.2664,122.6793,16003.0
2021-06-18 15:35:00,124.75,124.99,124.59,124.93,61182.0,122.64,122.876,122.4827,122.817,61182.0
2021-06-18 15:40:00,124.94,125.54,124.91,125.49,30245.0,122.8268,123.4167,122.7973,123.3675,30245.0
2021-06-18 15:45:00,125.48,125.57,125.1,125.1,32108.0,123.3577,123.4462,122.9841,122.9841,32108.0
2021-06-18 15:50:00,125.12,125.81,124.67,125.47,93822.0,123.0038,123.6821,122.5614,123.3478,93822.0
2021-06-18 15:55:00,125.54,125.93,124.83,124.87,157471.0,123.4167,123.8001,122.7187,122.758,157471.0
2021-06-21 09:30:00,125.18,125.68,124.16,124.5,39262.0,123.0627,123.5543,122.06,122.3943,39262.0
2021-06-21 09:35:00,124.52,124.95,124.16,124.22,14381.0,122.4139,122.8366,122.06,122.119,14381.0
2021-06-21 09:40:00,124.26,125.19,124.17,125.18,15368.0,122.1583,123.0726,122.0698,123.0627,15368.0
2021-06-21 09:45:00,125.23,125.42,124.9,125.4,12959.0,123.1119,123.2987,122.7875,123.279,12959.0
2021-06-21 09:50:00,125.34,125.54,124.98,125.49,19028.0,123.22,123.4167,122.8661,123.3675,19028.0
2021-06-21 09:55:00,125.48,125.91,125.47,125.76,28017.0,123.3577,123.7804,123.3478,123.6329,28017.0
2021-06-21 10:00:00,125.83,125.98,125.59,125.63,14382.0,123.7018,123.8492,123.4658,123.5051,14382.0
2021-06-21 10:05:00,125.68,125.68,125.32,125.49,13114.0,123.5543,123.5543,123.2004,123.3675,13114.0
2021-06-21 10:10:00,125.47,125.6,124.99,125.25,17236.0,123.3478,123.4756,122.876,123.1316,17236.0
2021-06-21 10:15:00,125.25,125.41,124.96,124.96,19504.0,123.1316,123.2889,122.8465,122.8465,19504.0
2021-06-21 10:20:00,124.92,125.05,124.58,124.64,18958.0,122.8071,122.9349,122.4729,122.5319,18958.0
2021-06-21 10:25:00,124.66,125.11,124.66,125.0,8537.0,122.5515,122.9939,122.5515,122.8858,8537.0
2021-06-21 10:30:00,124.99,125.33,124.91,125.22,8333.0,122.876,123.2102,122.7973,123.1021,8333.0
2021-06-21 10:35:00,125.17,125.6,125.14,125.5,20758.0,123.0529,123.4756,123.0234,123.3773,20758.0
2021-06-21 10:40:00,125.49,125.63,125.37,125.51,7398.0,123.3675,123.5051,123.2495,123.3872,7398.0
2021-06-21 10:45:00,125.51,125.82,125.45,125.82,13710.0,123.3872,123.6919,123.3282,123.6919,13710.0
2021-06-21 10:50:00,125.81,125.93,125.72,125.76,7421.0,123.6821,123.8001,123.5936,123.6329,7421.0
2021-06-21 10:55:00,125.76,125.84,125.35,125.48,15198.0,123.6329,123.7116,123.2299,123.3577,15198.0
2021-06-21 11:00:00,125.46,125.78,125.43,125.7,10900.0,123.338,123.6526,123.3085,123.574,10900.0
2021-06-21 11:05:00,125.7,125.87,125.66,125.77,12596.0,123.574,123.7411,123.5346,123.6428,12596.0
2021-06-21 11:10:00,125.78,125.86,125.55,125.55,8194.0,123.6526,123.7312,123.4265,123.4265,8194.0
2021-06-21 11:15:00,125.6,125.73,125.54,125.63,9260.0,123.4756,123.6034,123.4167,123.5051,9260.0
2021-06-21 11:20:00,125.6,125.75,125.4,125.68,6570.0,123.4756,123.6231,123.279,123.5543,6570.0
2021-06-21 11:25:00,125.67,125.88,125.52,125.64,6572.0,123.5445,123.7509,123.397,123.515,6572.0
2021-06-21 11:30:00,125.68,125.75,125.57,125.58,4544.0,123.5543,123.6231,123.4462,123.456,4544.0
2021-06-21 11:35:00,125.61,125.86,125.59,125.86,4830.0,123.4855,123.7312,123.4658,123.7312,4830.0
2021-06-21 11:40:00,125.87,126.02,125.86,125.87,5258.0,123.7411,123.8885,123.7312,123.7411,5258.0
2021-06-21 11:45:00,125.9,125.98,125.83,125.87,4542.0,123.7706,123.8492,123.7018,123.7411,4542.0
2021-06-21 11:50:00,125.86,125.91,125.62,125.65,7018.0,123.7312,123.7804,123.4953,123.5248,7018.0
2021-06-21 11:55:00,125.67,125.8,125.65,125.71,6810.0,123.5445,123.6723,123.5248,123.5838,6810.0
2021-06-21 12:00:00,125.7,125.81,125.67,125.73,8106.0,123.574,123.6821,123.5445,123.6034,8106.0
2021-06-21 12:05:00,125.71,125.79,125.59,125.66,5526.0,123.5838,123.6624,123.4658,123.5346,5526.0
2021-06-21 12:10:00,125.67,125.72,125.62,125.69,10410.0,123.5445,123.5936,123.4953,123.5641,10410.0
2021-06-21 12:15:00,125.66,125.78,125.65,125.75,10070.0,123.5346,123.6526,123.5248,123.6231,10070.0
2021-06-21 12:20:00,125.75,125.82,125.72,125.82,5284.0,123.6231,123.6919,123.5936,123.6919,5284.0
2021-06-21 12:25:00,125.83,126.06,125.83,125.98,6070.0,123.7018,123.9279,123.7018,123.8492,6070.0
2021-06-21 12:30:00,126.05,126.05,125.93,125.95,5731.0,123.918,123.918,123.8001,123.8197,5731.0
2021-06-21 12:35:00,125.99,126.18,125.97,126.09,6851.0,123.859,124.0458,123.8394,123.9574,6851.0
2021-06-21 12:40:00,126.11,126.11,125.99,126.09,5475.0,123.977,123.977,123.859,123.9574,5475.0
2021-06-21 12:45:00,126.11,126.16,125.96,125.96,6400.0,123.977,124.0262,123.8296,123.8296,6400.0
2021-06-21 12:50:00,125.95,126.19,125.93,126.16,4690.0,123.8197,124.0557,123.8001,124.0262,4690.0
2021-06-21 12:55:00,126.08,126.13,125.92,125.92,6280.0,123.9475,123.9967,123.7902,123.7902,6280.0
2021-06-21 13:00:00,125.95,125.99,125.86,125.99,6492.0,123.8197,123.859,123.7312,123.859,6492.0
2021-06-21 13:05:00,125.94,125.96,125.79,125.92,3100.0,123.8099,123.8296,123.6624,123.7902,3100.0
2021-06-21 13:10:00,125.95,125.95,125.73,125.78,3007.0,123.8197,123.8197,123.6034,123.6526,3007.0
2021-06-21 13:15:00,125.78,125.85,125.74,125.82,6376.0,123.6526,123.7214,123.6133,123.6919,6376.0
2021-06-21 13:20:00,125.78,125.78,125.68,125.77,3872.0,123.6526,123.6526,123.5543,123.6428,3872.0
2021-06-21 13:25:00,125.77,125.89,125.73,125.73,3797.0,123.6428,123.7607,123.6034,123.6034,3797.0
2021-06-21 13:30:00,125.73,125.74,125.62,125.62,7460.0,123.6034,123.6133,123.4953,123.4953,7460.0
2021-06-21 13:35:00,125.61,125.7,125.61,125.7,5100.0,123.4855,123.574,123.4855,123.574,5100.0
2021-06-21 13:40:00,125.69,125.75,125.48,125.52,8323.0,123.5641,123.6231,123.3577,123.397,8323.0
2021-06-21 13:45:00,125.5,125.68,125.5,125.67,6371.0,123.3773,123.5543,123.3773,123.5445,6371.0
2021-06-21 13:50:00,125.68,125.7,125.62,125.69,4407.0,123.5543,123.574,123.4953,123.5641,4407.0
2021-06-21 13:55:00,125.63,125.74,125.6,125.73,6323.0,123.5051,123.6133,123.4756,123.6034,6323.0
2021-06-21 14:00:00,125.75,125.86,125.6,125.63,7609.0,123.6231,123.7312,123.4756,123.5051,7609.0
2021-06-21 14:05:00,125.69,125.89,125.69,125.81,8265.0,123.5641,123.7607,123.5641,123.6821,8265.0
2021-06-21 14:10:00,125.79,125.84,125.75,125.82,5256.0,123.6624,123.7116,123.6231,123.6919,5256.0
2021-06-21 14:15:00,125.83,125.83,125.71,125.73,4706.0,123.7018,123.7018,123.5838,123.6034,4706.0
2021-06-21 14:20:00,125.72,125.93,125.66,125.89,7640.0,123.5936,123.8001,123.5346,123.7607,7640.0
2021-06-21 14:25:00,125.89,125.89,125.78,125.85,3200.0,123.7607,123.7607,123.6526,123.7214,3200.0
2021-06-21 14:30:00,125.8,125.83,125.55,125.62,7072.0,123.6723,123.7018,123.4265,123.4953,7072.0
2021-06-21 14:35:00,125.64,125.72,125.42,125.42,4500.0,123.515,123.5936,123.2987,123.2987,4500.0
2021-06-21 14:40:00,125.44,125.63,125.41,125.57,4994.0,123.3184,123.5051,123.2889,123.4462,4994.0
2021-06-21 14:45:00,125.58,125.62,125.54,125.55,2900.0,123.456,123.4953,123.4167,123.4265,2900.0
2021-06-21 14:50:00,125.53,125.72,125.52,125.7,5464.0,123.4068,123.5936,123.397,123.574,5464.0
2021-06-21 14:55:00,125.7,125.79,125.58,125.71,5806.0,123.574,123.6624,123.456,123.5838,5806.0
2021-06-21 15:00:00,125.69,125.87,125.67,125.87,7300.0,123.5641,123.7411,123.5445,123.7411,7300.0
2021-06-21 15:05:00,125.88,125.9,125.79,125.88,5562.0,123.7509,123.7706,123.6624,123.7509,5562.0
2021-06-21 15:10:00,125.85,125.88,125.7,125.7,5926.0,123.7214,123.7509,123.574,123.574,5926.0
2021-06-21 15:15:00,125.67,125.68,125.45,125.5,7919.0,123.5445,123.5543,123.3282,123.3773,7919.0
2021-06-21 15:20:00,125.51,125.52,125.31,125.34,7762.0,123.3872,123.397,123.1906,123.22,7762.0
2021-06-21 15:25:00,125.35,125.39,125.2,125.39,7111.0,123.2299,123.2692,123.0824,123.2692,7111.0
2021-06-21 15:30:00,125.35,125.47,125.27,125.47,10758.0,123.2299,123.3478,123.1512,123.3478,10758.0
2021-06-21 15:35:00,125.47,125.62,125.38,125.58,19108.0,123.3478,123.4953,123.2594,123.456,19108.0
2021-06-21 15:40:00,125.58,125.58,125.41,125.48,11386.0,123.456,123.456,123.2889,123.3577,11386.0
2021-06-21 15:45:00,125.5,125.74,125.44,125.66,19003.0,123.3773,123.6133,123.3184,123.5346,19003.0
2021-06-21 15:50:00,125.65,126.23,125.62,126.13,56848.0,123.5248,124.095,123.4953,123.9967,56848.0
2021-06-21 15:55:00,126.2,126.37,126.01,126.29,77977.0,124.0655,124.2326,123.8787,124.154,77977.0
2021-06-22 09:30:00,126.05,126.05,124.83,125.39,11214.0,123.918,123.918,122.7187,123.2692,11214.0
2021-06-22 09:35:00,125.48,125.58,124.99,125.02,6549.0,123.3577,123.456,122.876,122.9055,6549.0
2021-06-22 09:40:00,125.0,125.18,124.57,124.61,10308.0,122.8858,123.0627,122.4631,122.5024,10308.0
2021-06-22 09:45:00,124.66,125.54,124.66,124.82,6656.0,122.5515,123.4167,122.5515,122.7088,6656.0
2021-06-22 09:50:00,124.85,125.26,124.61,125.1,35493.0,122.7383,123.1414,122.5024,122.9841,35493.0
2021-06-22 09:55:00,125.18,125.64,125.18,125.37,5887.0,123.0627,123.515,123.0627,123.2495,5887.0
2021-06-22 10:00:00,125.42,125.8,125.24,125.48,19265.0,123.2987,123.6723,123.1217,123.3577,19265.0
2021-06-22 10:05:00,125.5,125.75,125.45,125.58,10317.0,123.3773,123.6231,123.3282,123.456,10317.0
2021-06-22 10:10:00,125.6,125.99,125.36,125.99,6400.0,123.4756,123.859,123.2397,123.859,6400.0
2021-06-22 10:15:00,125.91,125.96,125.53,125.94,5837.0,123.7804,123.8296,123.4068,123.8099,5837.0
2021-06-22 10:20:00,125.89,126.12,125.82,126.07,4494.0,123.7607,123.9869,123.6919,123.9377,4494.0
2021-06-22 10:25:00,126.02,126.27,125.95,126.25,6612.0,123.8885,124.1343,123.8197,124.1147,6612.0
2021-06-22 10:30:00,126.19,126.38,125.98,126.03,6922.0,124.0557,124.2425,123.8492,123.8984,6922.0
2021-06-22 10:35:00,126.03,126.24,125.96,126.23,8178.0,123.8984,124.1048,123.8296,124.095,8178.0
2021-06-22 10:40:00,126.25,126.25,125.98,125.98,4625.0,124.1147,124.1147,123.8492,123.8492,4625.0
2021-06-22 10:45:00,125.96,126.3,125.96,126.18,6334.0,123.8296,124.1638,123.8296,124.0458,6334.0
2021-06-22 10:50:00,126.19,126.29,126.08,126.23,3600.0,124.0557,124.154,123.9475,124.095,3600.0
2021-06-22 10:55:00,126.3,126.41,126.21,126.25,3708.0,124.1638,124.2719,124.0753,124.1147,3708.0
2021-06-22 11:00:00,126.36,126.46,126.3,126.39,14196.0,124.2228,124.3211,124.1638,124.2523,14196.0
2021-06-22 11:05:00,126.36,126.54,126.27,126.54,8381.0,124.2228,124.3997,124.1343,124.3997,8381.0
2021-06-22 11:10:00,126.57,126.67,126.49,126.59,6876.0,124.4292,124.5275,124.3506,124.4489,6876.0
2021-06-22 11:15:00,126.64,126.71,126.47,126.47,6705.0,124.4981,124.5669,124.3309,124.3309,6705.0
2021-06-22 11:20:00,126.48,126.63,126.4,126.5,8511.0,124.3408,124.4882,124.2621,124.3604,8511.0
2021-06-22 11:25:00,126.53,126.71,126.5,126.62,7035.0,124.3899,124.5669,124.3604,124.4784,7035.0
2021-06-22 11:30:00,126.64,126.66,126.45,126.47,6611.0,124.4981,124.5177,124.3113,124.3309,6611.0
2021-06-22 11:35:00,126.47,126.54,126.39,126.43,4727.0,124.3309,124.3997,124.2523,124.2916,4727.0
2021-06-22 11:40:00,126.45,126.45,126.19,126.21,5592.0,124.3113,124.3113,124.0557,124.0753,5592.0
2021-06-22 11:45:00,126.22,126.31,126.19,126.3,17641.0,124.0852,124.1736,124.0557,124.1638,17641.0
2021-06-22 11:50:00,126.32,126.48,126.31,126.34,4398.0,124.1835,124.3408,124.1736,124.2031,4398.0
2021-06-22 11:55:00,126.31,126.32,126.23,126.32,5402.0,124.1736,124.1835,124.095,124.1835,5402.0
2021-06-22 12:00:00,126.35,126.46,126.27,126.41,9374.0,124.213,124.3211,124.1343,124.2719,9374.0
2021-06-22 12:05:00,126.37,126.42,126.28,126.32,6928.0,124.2326,124.2818,124.1441,124.1835,6928.0
2021-06-22 12:10:00,126.32,126.34,126.18,126.18,7287.0,124.1835,124.2031,124.0458,124.0458,7287.0
2021-06-22 12:15:00,126.16,126.25,126.09,126.2,7123.0,124.0262,124.1147,123.9574,124.0655,7123.0
2021-06-22 12:20:00,126.19,126.21,126.05,126.13,5425.0,124.0557,124.0753,123.918,123.9967,5425.0
2021-06-22 12:25:00,126.07,126.12,125.95,126.09,5493.0,123.9377,123.9869,123.8197,123.9574,5493.0
2021-06-22 12:30:00,126.1,126.1,125.93,125.97,3501.0,123.9672,123.9672,123.8001,123.8394,3501.0
2021-06-22 12:35:00,125.98,126.03,125.92,125.95,4344.0,123.8492,123.8984,123.7902,123.8197,4344.0
2021-06-22 12:40:00,125.93,125.94,125.87,125.91,4550.0,123.8001,123.8099,123.7411,123.7804,4550.0
2021-06-22 12:45:00,125.89,125.92,125.72,125.73,5050.0,123.7607,123.7902,123.5936,123.6034,5050.0
2021-06-22 12:50:00,125.71,125.76,125.67,125.67,3100.0,123.5838,123.6329,123.5445,123.5445,3100.0
2021-06-22 12:55:00,125.69,125.76,125.5,125.54,3381.0,123.5641,123.6329,123.3773,123.4167,3381.0
2021-06-22 13:00:00,125.55,125.63,125.47,125.47,2541.0,123.4265,123.5051,123.3478,123.3478,2541.0
2021-06-22 13:05:00,125.48,125.48,125.39,125.46,6590.0,123.3577,123.3577,123.2692,123.338,6590.0
2021-06-22 13:10:00,125.5,125.55,125.25,125.26,3625.0,123.3773,123.4265,123.1316,123.1414,3625.0
2021-06-22 13:15:00,125.22,125.24,125.02,125.15,7630.0,123.1021,123.1217,122.9055,123.0333,7630.0
2021-06-22 13:20:00,125.17,125.44,125.13,125.4,8116.0,123.0529,123.3184,123.0136,123.279,8116.0
2021-06-22 13:25:00,125.38,125.57,125.36,125.53,5105.0,123.2594,123.4462,123.2397,123.4068,5105.0
2021-06-22 13:30:00,125.56,125.6,125.51,125.59,4565.0,123.4363,123.4756,123.3872,123.4658,4565.0
2021-06-22 13:35:00,125.6,125.64,125.54,125.59,4392.0,123.4756,123.515,123.4167,123.4658,4392.0
2021-06-22 13:40:00,125.57,125.57,125.42,125.43,4765.0,123.4462,123.4462,123.2987,123.3085,4765.0
2021-06-22 13:45:00,125.42,125.54,125.41,125.46,7115.0,123.2987,123.4167,123.2889,123.338,7115.0
2021-06-22 13:50:00,125.47,125.54,125.47,125.49,3689.0,123.3478,123.4167,123.3478,123.3675,3689.0
2021-06-22 13:55:00,125.47,125.57,125.42,125.57,3566.0,123.3478,123.4462,123.2987,123.4462,3566.0
2021-06-22 14:00:00,125.5,125.52,125.26,125.37,5642.0,123.3773,123.397,123.1414,123.2495,5642.0
2021-06-22 14:05:00,125.34,125.39,125.06,125.08,5075.0,123.22,123.2692,122.9448,122.9644,5075.0
2021-06-22 14:10:00,125.06,125.09,124.94,125.0,5590.0,122.9448,122.9743,122.8268,122.8858,5590.0
2021-06-22 14:15:00,125.0,125.05,124.91,125.0,6524.0,122.8858,122.9349,122.7973,122.8858,6524.0
2021-06-22 14:20:00,124.95,125.24,124.9,125.24,4517.0,122.8366,123.1217,122.7875,123.1217,4517.0
2021-06-22 14:25:00,125.17,125.81,125.01,125.07,60602.0,123.0529,123.6821,122.8956,122.9546,60602.0
2021-06-22 14:30:00,125.05,125.12,124.91,124.96,5555.0,122.9349,123.0038,122.7973,122.8465,5555.0
2021-06-22 14:35:00,124.94,124.98,124.69,124.92,4814.0,122.8268,122.8661,122.581,122.8071,4814.0
2021-06-22 14:40:00,124.94,125.12,124.85,124.89,3413.0,122.8268,123.0038,122.7383,122.7777,3413.0
2021-06-22 14:45:00,125.03,125.07,124.92,124.99,3952.0,122.9153,122.9546,122.8071,122.876,3952.0
2021-06-22 14:50:00,124.98,125.15,124.97,125.15,3358.0,122.8661,123.0333,122.8563,123.0333,3358.0
2021-06-22 14:55:00,125.2,125.22,125.1,125.16,3876.0,123.0824,123.1021,122.9841,123.0431,3876.0
2021-06-22 15:00:00,125.19,125.26,125.12,125.26,4630.0,123.0726,123.1414,123.0038,123.1414,4630.0
2021-06-22 15:05:00,125.28,125.58,125.22,125.58,3813.0,123.1611,123.456,123.1021,123.456,3813.0
2021-06-22 15:10:00,125.58,125.66,125.53,125.59,6223.0,123.456,123.5346,123.4068,123.4658,6223.0
2021-06-22 15:15:00,125.64,125.81,125.57,125.75,5438.0,123.515,123.6821,123.4462,123.6231,5438.0
2021-06-22 15:20:00,125.78,125.79,125.6,125.68,5997.0,123.6526,123.6624,123.4756,123.5543,5997.0
2021-06-22 15:25:00,125.69,125.81,125.67,125.69,5122.0,123.5641,123.6821,123.5445,123.5641,5122.0
2021-06-22 15:30:00,125.7,125.79,125.56,125.67,12128.0,123.574,123.6624,123.4363,123.5445,12128.0
2021-06-22 15:35:00,125.65,125.66,125.38,125.59,15583.0,123.5248,123.5346,123.2594,123.4658,15583.0
2021-06-22 15:40:00,125.61,125.64,125.43,125.52,18446.0,123.4855,123.515,123.3085,123.397,18446.0
2021-06-22 15:45:00,125.52,125.64,125.42,125.59,19712.0,123.397,123.515,123.2987,123.4658,19712.0
2021-06-22 15:50:00,125.56,125.93,125.44,125.91,38914.0,123.4363,123.8001,123.3184,123.7804,38914.0
2021-06-22 15:55:00,125.9,126.11,125.8,126.02,70256.0,123.7706,123.977,123.6723,123.8885,70256.0
2021-06-23 09:30:00,125.65,126.53,125.65,126.33,24832.0,123.5248,124.3899,123.5248,124.1933,24832.0
2021-06-23 09:35:00,126.22,126.31,125.9,126.14,7942.0,124.0852,124.1736,123.7706,124.0065,7942.0
2021-06-23 09:40:00,126.31,127.09,126.26,127.06,8850.0,124.1736,124.9404,124.1245,124.911,8850.0
2021-06-23 09:45:00,127.1,127.37,126.88,127.03,8474.0,124.9503,125.2157,124.734,124.8815,8474.0
2021-06-23 09:50:00,126.9,126.94,126.57,126.67,6280.0,124.7537,124.793,124.4292,124.5275,6280.0
2021-06-23 09:55:00,126.71,127.29,126.71,127.23,4144.0,124.5669,125.1371,124.5669,125.0781,4144.0
2021-06-23 10:00:00,127.28,127.48,127.24,127.47,6320.0,125.1272,125.3238,125.0879,125.314,6320.0
2021-06-23 10:05:00,127.47,127.61,127.41,127.61,4405.0,125.314,125.4516,125.255,125.4516,4405.0
2021-06-23 10:10:00,127.51,127.54,127.18,127.32,6822.0,125.3533,125.3828,125.0289,125.1666,6822.0
2021-06-23 10:15:00,127.49,127.64,127.41,127.64,7806.0,125.3337,125.4811,125.255,125.4811,7806.0
2021-06-23 10:20:00,127.65,127.84,127.62,127.65,4307.0,125.491,125.6778,125.4615,125.491,4307.0
2021-06-23 10:25:00,127.67,127.81,127.57,127.6,3100.0,125.5106,125.6483,125.4123,125.4418,3100.0
2021-06-23 10:30:00,127.53,127.62,127.48,127.54,5599.0,125.373,125.4615,125.3238,125.3828,5599.0
2021-06-23 10:35:00,127.53,127.53,127.28,127.36,6829.0,125.373,125.373,125.1272,125.2059,6829.0
2021-06-23 10:40:00,127.36,127.36,127.19,127.29,2606.0,125.2059,125.2059,125.0388,125.1371,2606.0
2021-06-23 10:45:00,127.32,127.51,127.14,127.14,2708.0,125.1666,125.3533,124.9896,124.9896,2708.0
2021-06-23 10:50:00,127.15,127.33,127.06,127.29,7997.0,124.9994,125.1764,124.911,125.1371,7997.0
2021-06-23 10:55:00,127.27,127.3,127.1,127.22,3337.0,125.1174,125.1469,124.9503,125.0682,3337.0
2021-06-23 11:00:00,127.22,127.32,127.1,127.3,4773.0,125.0682,125.1666,124.9503,125.1469,4773.0
2021-06-23 11:05:00,127.26,127.36,127.21,127.31,3900.0,125.1076,125.2059,125.0584,125.1567,3900.0
2021-06-23 11:10:00,127.35,127.61,127.35,127.61,2826.0,125.196,125.4516,125.196,125.4516,2826.0
2021-06-23 11:15:00,127.67,127.71,127.47,127.67,2711.0,125.5106,125.55,125.314,125.5106,2711.0
2021-06-23 11:20:00,127.69,127.74,127.42,127.42,8870.0,125.5303,125.5795,125.2649,125.2649,8870.0
2021-06-23 11:25:00,127.39,127.39,127.19,127.24,7276.0,125.2354,125.2354,125.0388,125.0879,7276.0
2021-06-23 11:30:00,127.3,127.3,127.08,127.12,3590.0,125.1469,125.1469,124.9306,124.9699,3590.0
2021-06-23 11:35:00,127.02,127.23,127.0,127.22,2400.0,124.8716,125.0781,124.852,125.0682,2400.0
2021-06-23 11:40:00,127.25,127.41,127.22,127.31,4987.0,125.0977,125.255,125.0682,125.1567,4987.0
2021-06-23 11:45:00,127.29,127.35,127.23,127.33,4422.0,125.1371,125.196,125.0781,125.1764,4422.0
2021-06-23 11:50:00,127.35,127.38,127.3,127.35,5348.0,125.196,125.2255,125.1469,125.196,5348.0
2021-06-23 11:55:00,127.37,127.41,127.21,127.28,4500.0,125.2157,125.255,125.0584,125.1272,4500.0
2021-06-23 12:00:00,127.21,127.27,127.05,127.13,5209.0,125.0584,125.1174,124.9011,124.9798,5209.0
2021-06-23 12:05:00,127.14,127.15,127.07,127.12,3740.0,124.9896,124.9994,124.9208,124.9699,3740.0
2021-06-23 12:10:00,127.15,127.29,127.13,127.29,5902.0,124.9994,125.1371,124.9798,125.1371,5902.0
2021-06-23 12:15:00,127.33,127.56,127.31,127.5,2833.0,125.1764,125.4025,125.1567,125.3435,2833.0
2021-06-23 12:20:00,127.51,127.59,127.44,127.52,2788.0,125.3533,125.432,125.2845,125.3632,2788.0
2021-06-23 12:25:00,127.54,127.54,127.44,127.51,1723.0,125.3828,125.3828,125.2845,125.3533,1723.0
2021-06-23 12:30:00,127.53,127.53,127.3,127.3,3200.0,125.373,125.373,125.1469,125.1469,3200.0
2021-06-23 12:35:00,127.32,127.33,126.77,126.77,5380.0,125.1666,125.1764,124.6259,124.6259,5380.0
2021-06-23 12:40:00,126.73,127.05,126.73,127.04,2200.0,124.5865,124.9011,124.5865,124.8913,2200.0
2021-06-23 12:45:00,127.05,127.06,126.9,126.99,2441.0,124.9011,124.911,124.7537,124.8421,2441.0
2021-06-23 12:50:00,126.96,127.0,126.9,126.9,2754.0,124.8126,124.852,124.7537,124.7537,2754.0
2021-06-23 12:55:00,126.91,127.0,126.83,127.0,2491.0,124.7635,124.852,124.6848,124.852,2491.0
2021-06-23 13:00:00,126.96,127.03,126.88,126.99,1985.0,124.8126,124.8815,124.734,124.8421,1985.0
2021-06-23 13:05:00,127.09,127.16,127.06,127.13,2235.0,124.9404,125.0093,124.911,124.9798,2235.0
2021-06-23 13:10:00,127.2,127.21,127.06,127.07,2429.0,125.0486,125.0584,124.911,124.9208,2429.0
2021-06-23 13:15:00,127.1,127.13,127.05,127.12,2116.0,124.9503,124.9798,124.9011,124.9699,2116.0
2021-06-23 13:20:00,127.13,127.29,127.13,127.29,2041.0,124.9798,125.1371,124.9798,125.1371,2041.0
2021-06-23 13:25:00,127.24,127.34,127.24,127.34,3276.0,125.0879,125.1862,125.0879,125.1862,3276.0
2021-06-23 13:30:00,127.29,127.45,127.29,127.38,3597.0,125.1371,125.2944,125.1371,125.2255,3597.0
2021-06-23 13:35:00,127.4,127.44,127.28,127.29,3574.0,125.2452,125.2845,125.1272,125.1371,3574.0
2021-06-23 13:40:00,127.28,127.35,127.21,127.23,2800.0,125.1272,125.196,125.0584,125.0781,2800.0
2021-06-23 13:45:00,127.27,127.27,127.08,127.13,6386.0,125.1174,125.1174,124.9306,124.9798,6386.0
2021-06-23 13:50:00,127.14,127.24,127.09,127.13,4333.0,124.9896,125.0879,124.9404,124.9798,4333.0
2021-06-23 13:55:00,127.14,127.21,127.08,127.16,3070.0,124.9896,125.0584,124.9306,125.0093,3070.0
2021-06-23 14:00:00,127.13,127.23,127.04,127.05,4253.0,124.9798,125.0781,124.8913,124.9011,4253.0
2021-06-23 14:05:00,127.09,127.13,127.02,127.11,4683.0,124.9404,124.9798,124.8716,124.9601,4683.0
2021-06-23 14:10:00,127.12,127.18,127.09,127.1,2990.0,124.9699,125.0289,124.9404,124.9503,2990.0
2021-06-23 14:15:00,127.11,127.14,127.05,127.1,4416.0,124.9601,124.9896,124.9011,124.9503,4416.0
2021-06-23 14:20:00,127.08,127.16,127.02,127.1,3600.0,124.9306,125.0093,124.8716,124.9503,3600.0
2021-06-23 14:25:00,127.16,127.25,127.14,127.23,2100.0,125.0093,125.0977,124.9896,125.0781,2100.0
2021-06-23 14:30:00,127.23,127.26,127.17,127.19,4220.0,125.0781,125.1076,125.0191,125.0388,4220.0
2021-06-23 14:35:00,127.2,127.27,127.19,127.26,2946.0,125.0486,125.1174,125.0388,125.1076,2946.0
2021-06-23 14:40:00,127.25,127.25,127.08,127.1,2627.0,125.0977,125.0977,124.9306,124.9503,2627.0
2021-06-23 14:45:00,127.08,127.23,127.08,127.18,3116.0,124.9306,125.0781,124.9306,125.0289,3116.0
2021-06-23 14:50:00,127.22,127.3,127.21,127.28,2833.0,125.0682,125.1469,125.0584,125.1272,2833.0
2021-06-23 14:55:00,127.27,127.27,127.18,127.18,2625.0,125.1174,125.1174,125.0289,125.0289,2625.0
2021-06-23 15:00:00,127.2,127.31,127.17,127.19,3501.0,125.0486,125.1567,125.0191,125.0388,3501.0
2021-06-23 15:05:00,127.17,127.2,127.08,127.16,3200.0,125.0191,125.0486,124.9306,125.0093,3200.0
2021-06-23 15:10:00,127.2,127.28,127.12,127.23,3552.0,125.0486,125.1272,124.9699,125.0781,3552.0
2021-06-23 15:15:00,127.23,127.28,127.14,127.28,5347.0,125.0781,125.1272,124.9896,125.1272,5347.0
2021-06-23 15:20:00,127.29,127.34,127.26,127.3,3102.0,125.1371,125.1862,125.1076,125.1469,3102.0
2021-06-23 15:25:00,127.29,127.46,127.29,127.45,5267.0,125.1371,125.3042,125.1371,125.2944,5267.0
2021-06-23 15:30:00,127.49,127.62,127.44,127.53,11296.0,125.3337,125.4615,125.2845,125.373,11296.0
2021-06-23 15:35:00,127.55,127.6,127.49,127.55,10003.0,125.3927,125.4418,125.3337,125.3927,10003.0
2021-06-23 15:40:00,127.51,127.52,127.33,127.33,7958.0,125.3533,125.3632,125.1764,125.1764,7958.0
2021-06-23 15:45:00,127.29,127.4,127.26,127.27,16304.0,125.1371,125.2452,125.1076,125.1174,16304.0
2021-06-23 15:50:00,127.27,127.27,127.06,127.15,37466.0,125.1174,125.1174,124.911,124.9994,37466.0
2021-06-23 15:55:00,127.13,127.32,127.08,127.25,65888.0,124.9798,125.1666,124.9306,125.0977,65888.0
2021-06-24 09:30:00,128.69,129.52,128.32,129.34,18177.0,126.5134,127.3293,126.1496,127.1524,18177.0
2021-06-24 09:35:00,129.42,129.7,129.18,129.69,8530.0,127.231,127.5063,126.9951,127.4965,8530.0
2021-06-24 09:40:00,129.52,129.81,129.44,129.44,6532.0,127.3293,127.6144,127.2507,127.2507,6532.0
2021-06-24 09:45:00,129.5,129.78,129.38,129.53,10132.0,127.3097,127.5849,127.1917,127.3392,10132.0
2021-06-24 09:50:00,129.59,129.6,129.06,129.25,6919.0,127.3982,127.408,126.8771,127.0639,6919.0
2021-06-24 09:55:00,129.3,129.38,128.96,129.34,5209.0,127.1131,127.1917,126.7788,127.1524,5209.0
2021-06-24 10:00:00,129.35,129.44,128.95,129.28,8090.0,127.1622,127.2507,126.769,127.0934,8090.0
2021-06-24 10:05:00,129.3,129.54,129.27,129.4,6500.0,127.1131,127.349,127.0836,127.2114,6500.0
2021-06-24 10:10:00,129.49,129.64,129.42,129.43,3724.0,127.2999,127.4473,127.231,127.2409,3724.0
2021-06-24 10:15:00,129.47,129.54,129.17,129.2,4850.0,127.2802,127.349,126.9853,127.0148,4850.0
2021-06-24 10:20:00,129.19,129.53,129.19,129.44,4300.0,127.0049,127.3392,127.0049,127.2507,4300.0
2021-06-24 10:25:00,129.46,129.65,129.38,129.5,6901.0,127.2704,127.4571,127.1917,127.3097,6901.0
2021-06-24 10:30:00,129.58,129.69,129.51,129.66,5732.0,127.3883,127.4965,127.3195,127.467,5732.0
2021-06-24 10:35:00,129.62,129.62,129.37,129.47,4732.0,127.4277,127.4277,127.1819,127.2802,4732.0
2021-06-24 10:40:00,129.39,129.39,129.19,129.31,7815.0,127.2015,127.2015,127.0049,127.1229,7815.0
2021-06-24 10:45:00,129.34,129.64,129.31,129.64,14506.0,127.1524,127.4473,127.1229,127.4473,14506.0
2021-06-24 10:50:00,129.69,129.9,129.58,129.84,10556.0,127.4965,127.7029,127.3883,127.6439,10556.0
2021-06-24 10:55:00,129.78,129.92,129.75,129.8,6222.0,127.5849,127.7226,127.5555,127.6046,6222.0
2021-06-24 11:00:00,129.83,130.21,129.83,130.15,12539.0,127.6341,128.0077,127.6341,127.9487,12539.0
2021-06-24 11:05:00,130.12,130.23,130.0,130.15,6756.0,127.9192,128.0273,127.8012,127.9487,6756.0
2021-06-24 11:10:00,130.07,130.1,129.9,129.9,5569.0,127.87,127.8995,127.7029,127.7029,5569.0
2021-06-24 11:15:00,129.89,130.07,129.89,130.04,5000.0,127.6931,127.87,127.6931,127.8405,5000.0
2021-06-24 11:20:00,129.97,129.99,129.83,129.89,4815.0,127.7717,127.7914,127.6341,127.6931,4815.0
2021-06-24 11:25:00,129.86,129.98,129.81,129.94,6712.0,127.6636,127.7816,127.6144,127.7422,6712.0
2021-06-24 11:30:00,129.96,130.01,129.84,129.92,7941.0,127.7619,127.8111,127.6439,127.7226,7941.0
2021-06-24 11:35:00,129.94,130.1,129.9,130.08,3252.0,127.7422,127.8995,127.7029,127.8799,3252.0
2021-06-24 11:40:00,130.07,130.18,129.95,130.03,7115.0,127.87,127.9782,127.7521,127.8307,7115.0
2021-06-24 11:45:00,130.1,130.1,129.92,130.03,6300.0,127.8995,127.8995,127.7226,127.8307,6300.0
2021-06-24 11:50:00,130.06,130.07,129.94,129.94,3352.0,127.8602,127.87,127.7422,127.7422,3352.0
2021-06-24 11:55:00,129.99,130.08,129.8,129.83,11785.0,127.7914,127.8799,127.6046,127.6341,11785.0
2021-06-24 12:00:00,129.9,129.96,129.87,129.96,4391.0,127.7029,127.7619,127.6734,127.7619,4391.0
2021-06-24 12:05:00,130.0,130.06,129.9,129.92,3935.0,127.8012,127.8602,127.7029,127.7226,3935.0
2021-06-24 12:10:00,129.93,130.02,129.88,129.93,5752.0,127.7324,127.8209,127.6833,127.7324,5752.0
2021-06-24 12:15:00,129.93,130.05,129.92,129.99,4925.0,127.7324,127.8504,127.7226,127.7914,4925.0
2021-06-24 12:20:00,129.98,130.03,129.89,129.97,16797.0,127.7816,127.8307,127.6931,127.7717,16797.0
2021-06-24 12:25:00,129.94,129.94,129.72,129.75,3300.0,127.7422,127.7422,127.526,127.5555,3300.0
2021-06-24 12:30:00,129.76,129.79,129.52,129.55,2900.0,127.5653,127.5948,127.3293,127.3588,2900.0
2021-06-24 12:35:00,129.58,129.63,129.49,129.49,2752.0,127.3883,127.4375,127.2999,127.2999,2752.0
2021-06-24 12:40:00,129.48,129.7,129.48,129.7,2981.0,127.29,127.5063,127.29,127.5063,2981.0
2021-06-24 12:45:00,129.7,129.7,129.62,129.66,3465.0,127.5063,127.5063,127.4277,127.467,3465.0
2021-06-24 12:50:00,129.65,129.66,129.55,129.58,2803.0,127.4571,127.467,127.3588,127.3883,2803.0
2021-06-24 12:55:00,129.54,129.56,129.39,129.52,4870.0,127.349,127.3687,127.2015,127.3293,4870.0
2021-06-24 13:00:00,129.53,129.63,129.48,129.61,5799.0,127.3392,127.4375,127.29,127.4178,5799.0
2021-06-24 13:05:00,129.64,129.64,129.4,129.49,4200.0,127.4473,127.4473,127.2114,127.2999,4200.0
2021-06-24 13:10:00,129.49,129.61,129.48,129.58,4964.0,127.2999,127.4178,127.29,127.3883,4964.0
2021-06-24 13:15:00,129.56,129.56,129.22,129.27,3367.0,127.3687,127.3687,127.0344,127.0836,3367.0
2021-06-24 13:20:00,129.26,129.43,129.2,129.38,4900.0,127.0737,127.2409,127.0148,127.1917,4900.0
2021-06-24 13:25:00,129.38,129.49,129.35,129.43,5100.0,127.1917,127.2999,127.1622,127.2409,5100.0
2021-06-24 13:30:00,129.41,129.44,129.35,129.42,8029.0,127.2212,127.2507,127.1622,127.231,8029.0
2021-06-24 13:35:00,129.4,129.43,129.25,129.25,5052.0,127.2114,127.2409,127.0639,127.0639,5052.0
2021-06-24 13:40:00,129.25,129.35,129.2,129.25,5694.0,127.0639,127.1622,127.0148,127.0639,5694.0
2021-06-24 13:45:00,129.25,129.45,129.16,129.16,19720.0,127.0639,127.2605,126.9754,126.9754,19720.0
2021-06-24 13:50:00,129.22,129.3,128.98,129.25,4064.0,127.0344,127.1131,126.7985,127.0639,4064.0
2021-06-24 13:55:00,129.25,129.58,129.25,129.48,3215.0,127.0639,127.3883,127.0639,127.29,3215.0
2021-06-24 14:00:00,129.53,129.62,129.43,129.5,3611.0,127.3392,127.4277,127.2409,127.3097,3611.0
2021-06-24 14:05:00,129.55,129.63,129.5,129.62,2197.0,127.3588,127.4375,127.3097,127.4277,2197.0
2021-06-24 14:10:00,129.6,129.76,129.6,129.71,11750.0,127.408,127.5653,127.408,127.5161,11750.0
2021-06-24 14:15:00,129.7,129.79,129.7,129.74,1995.0,127.5063,127.5948,127.5063,127.5456,1995.0
2021-06-24 14:20:00,129.75,129.95,129.69,129.95,2800.0,127.5555,127.7521,127.4965,127.7521,2800.0
2021-06-24 14:25:00,129.95,130.07,129.92,129.98,7671.0,127.7521,127.87,127.7226,127.7816,7671.0
2021-06-24 14:30:00,130.01,130.1,130.0,130.09,5556.0,127.8111,127.8995,127.8012,127.8897,5556.0
2021-06-24 14:35:00,130.12,130.26,130.07,130.25,6552.0,127.9192,128.0568,127.87,128.047,6552.0
2021-06-24 14:40:00,130.27,130.32,130.24,130.32,3894.0,128.0667,128.1158,128.0372,128.1158,3894.0
2021-06-24 14:45:00,130.32,130.42,130.24,130.27,6641.0,128.1158,128.2141,128.0372,128.0667,6641.0
2021-06-24 14:50:00,130.29,130.34,130.24,130.34,8156.0,128.0863,128.1355,128.0372,128.1355,8156.0
2021-06-24 14:55:00,130.34,130.38,130.29,130.3,8553.0,128.1355,128.1748,128.0863,128.0962,8553.0
2021-06-24 15:00:00,130.32,130.32,130.1,130.1,4600.0,128.1158,128.1158,127.8995,127.8995,4600.0
2021-06-24 15:05:00,130.12,130.39,130.12,130.14,8255.0,127.9192,128.1846,127.9192,127.9389,8255.0
2021-06-24 15:10:00,130.16,130.36,130.16,130.32,4829.0,127.9585,128.1551,127.9585,128.1158,4829.0
2021-06-24 15:15:00,130.31,130.39,130.29,130.34,7220.0,128.106,128.1846,128.0863,128.1355,7220.0
2021-06-24 15:20:00,130.32,130.32,130.04,130.04,8909.0,128.1158,128.1158,127.8405,127.8405,8909.0
2021-06-24 15:25:00,130.07,130.08,129.93,129.99,5210.0,127.87,127.8799,127.7324,127.7914,5210.0
2021-06-24 15:30:00,129.99,130.05,129.93,129.99,12810.0,127.7914,127.8504,127.7324,127.7914,12810.0
2021-06-24 15:35:00,129.97,130.26,129.96,130.25,11363.0,127.7717,128.0568,127.7619,128.047,11363.0
2021-06-24 15:40:00,130.26,130.48,130.26,130.45,16931.0,128.0568,128.2731,128.0568,128.2436,16931.0
2021-06-24 15:45:00,130.46,130.54,130.4,130.43,20348.0,128.2534,128.3321,128.1945,128.224,20348.0
2021-06-24 15:50:00,130.4,130.99,130.4,130.92,115129.0,128.1945,128.7745,128.1945,128.7057,115129.0
2021-06-24 15:55:00,130.87,130.97,130.47,130.63,66959.0,128.6565,128.7548,128.2633,128.4206,66959.0
2021-06-25 09:30:00,131.52,132.0,131.07,132.0,26846.0,129.2955,129.7674,128.8531,129.7674,26846.0
2021-06-25 09:35:00,131.88,132.7,131.78,132.36,17314.0,129.6494,130.4556,129.5511,130.1213,17314.0
2021-06-25 09:40:00,132.42,132.55,132.03,132.19,7490.0,130.1803,130.3081,129.7969,129.9542,7490.0
2021-06-25 09:45:00,132.22,132.45,132.18,132.31,5522.0,129.9837,130.2098,129.9444,130.0722,5522.0
2021-06-25 09:50:00,132.3,132.35,131.42,131.47,9484.0,130.0623,130.1115,129.1972,129.2464,9484.0
2021-06-25 09:55:00,131.4,131.4,130.75,131.01,14385.0,129.1775,129.1775,128.5385,128.7941,14385.0
2021-06-25 10:00:00,130.89,130.9,130.57,130.9,18500.0,128.6762,128.686,128.3616,128.686,18500.0
2021-06-25 10:05:00,130.88,131.02,130.55,130.55,7447.0,128.6663,128.804,128.3419,128.3419,7447.0
2021-06-25 10:10:00,130.59,130.86,130.52,130.86,19807.0,128.3812,128.6467,128.3124,128.6467,19807.0
2021-06-25 10:15:00,130.89,131.16,130.89,131.03,8409.0,128.6762,128.9416,128.6762,128.8138,8409.0
2021-06-25 10:20:00,131.1,131.1,130.66,130.81,8708.0,128.8826,128.8826,128.4501,128.5975,8708.0
2021-06-25 10:25:00,130.79,131.13,130.71,131.11,5192.0,128.5779,128.9121,128.4992,128.8925,5192.0
2021-06-25 10:30:00,131.04,131.23,131.01,131.16,4337.0,128.8236,129.0104,128.7941,128.9416,4337.0
2021-06-25 10:35:00,131.17,131.28,130.77,130.81,7102.0,128.9514,129.0596,128.5582,128.5975,7102.0
2021-06-25 10:40:00,130.8,130.92,130.62,130.62,5891.0,128.5877,128.7057,128.4107,128.4107,5891.0
2021-06-25 10:45:00,130.64,130.75,130.54,130.67,13502.0,128.4304,128.5385,128.3321,128.4599,13502.0
2021-06-25 10:50:00,130.67,131.24,130.59,131.22,9577.0,128.4599,129.0203,128.3812,129.0006,9577.0
2021-06-25 10:55:00,131.28,131.34,130.99,131.16,22852.0,129.0596,129.1186,128.7745,128.9416,22852.0
2021-06-25 11:00:00,131.13,131.3,130.93,131.24,9417.0,128.9121,129.0792,128.7155,129.0203,9417.0
2021-06-25 11:05:00,131.25,131.3,131.15,131.27,5900.0,129.0301,129.0792,128.9318,129.0497,5900.0
2021-06-25 11:10:00,131.29,131.54,131.29,131.45,8500.0,129.0694,129.3152,129.0694,129.2267,8500.0
2021-06-25 11:15:00,131.46,131.5,131.35,131.48,3200.0,129.2365,129.2759,129.1284,129.2562,3200.0
2021-06-25 11:20:00,131.53,131.75,131.43,131.43,5810.0,129.3053,129.5216,129.207,129.207,5810.0
2021-06-25 11:25:00,131.51,131.69,131.49,131.69,8819.0,129.2857,129.4626,129.266,129.4626,8819.0
2021-06-25 11:30:00,131.63,131.66,131.6,131.63,3112.0,129.4037,129.4331,129.3742,129.4037,3112.0
2021-06-25 11:35:00,131.62,131.64,131.54,131.63,5384.0,129.3938,129.4135,129.3152,129.4037,5384.0
2021-06-25 11:40:00,131.61,131.61,131.43,131.5,9500.0,129.384,129.384,129.207,129.2759,9500.0
2021-06-25 11:45:00,131.49,131.58,131.38,131.39,2900.0,129.266,129.3545,129.1579,129.1677,2900.0
2021-06-25 11:50:00,131.43,131.48,131.31,131.36,4016.0,129.207,129.2562,129.0891,129.1382,4016.0
2021-06-25 11:55:00,131.38,131.42,131.33,131.34,2623.0,129.1579,129.1972,129.1087,129.1186,2623.0
2021-06-25 12:00:00,131.34,131.4,131.24,131.27,3236.0,129.1186,129.1775,129.0203,129.0497,3236.0
2021-06-25 12:05:00,131.29,131.38,131.23,131.31,6829.0,129.0694,129.1579,129.0104,129.0891,6829.0
2021-06-25 12:10:00,131.31,131.31,131.06,131.11,4189.0,129.0891,129.0891,128.8433,128.8925,4189.0
2021-06-25 12:15:00,131.07,131.12,130.89,130.89,1731.0,128.8531,128.9023,128.6762,128.6762,1731.0
2021-06-25 12:20:00,130.92,130.97,130.69,130.83,5225.0,128.7057,128.7548,128.4796,128.6172,5225.0
2021-06-25 12:25:00,130.83,130.83,130.7,130.73,4173.0,128.6172,128.6172,128.4894,128.5189,4173.0
2021-06-25 12:30:00,130.73,130.87,130.73,130.8,1810.0,128.5189,128.6565,128.5189,128.5877,1810.0
2021-06-25 12:35:00,130.81,130.9,130.8,130.9,2902.0,128.5975,128.686,128.5877,128.686,2902.0
2021-06-25 12:40:00,130.92,131.0,130.92,130.99,2500.0,128.7057,128.7843,128.7057,128.7745,2500.0
2021-06-25 12:45:00,130.98,130.99,130.81,130.83,1411.0,128.7647,128.7745,128.5975,128.6172,1411.0
2021-06-25 12:50:00,130.89,130.93,130.89,130.93,1100.0,128.6762,128.7155,128.6762,128.7155,1100.0
2021-06-25 12:55:00,130.94,130.98,130.91,130.96,3503.0,128.7253,128.7647,128.6958,128.745,3503.0
2021-06-25 13:00:00,130.99,131.0,130.9,130.96,3000.0,128.7745,128.7843,128.686,128.745,3000.0
2021-06-25 13:05:00,130.92,130.98,130.91,130.92,2564.0,128.7057,128.7647,128.6958,128.7057,2564.0
2021-06-25 13:10:00,130.9,130.9,130.68,130.68,7281.0,128.686,128.686,128.4697,128.4697,7281.0
2021-06-25 13:15:00,130.68,130.68,130.53,130.53,6406.0,128.4697,128.4697,128.3223,128.3223,6406.0
2021-06-25 13:20:00,130.51,130.54,130.43,130.46,6594.0,128.3026,128.3321,128.224,128.2534,6594.0
2021-06-25 13:25:00,130.41,130.41,130.17,130.19,6815.0,128.2043,128.2043,127.9684,127.988,6815.0
2021-06-25 13:30:00,130.25,130.29,130.13,130.18,5837.0,128.047,128.0863,127.929,127.9782,5837.0
2021-06-25 13:35:00,130.2,130.23,129.96,130.13,5275.0,127.9978,128.0273,127.7619,127.929,5275.0
2021-06-25 13:40:00,130.09,130.09,129.87,129.91,11005.0,127.8897,127.8897,127.6734,127.7127,11005.0
2021-06-25 13:45:00,129.87,129.91,129.74,129.74,9072.0,127.6734,127.7127,127.5456,127.5456,9072.0
2021-06-25 13:50:00,129.75,129.92,129.72,129.76,6842.0,127.5555,127.7226,127.526,127.5653,6842.0
2021-06-25 13:55:00,129.76,129.95,129.72,129.83,3100.0,127.5653,127.7521,127.526,127.6341,3100.0
2021-06-25 14:00:00,129.96,130.15,129.96,130.15,1334.0,127.7619,127.9487,127.7619,127.9487,1334.0
2021-06-25 14:05:00,130.14,130.31,130.13,130.16,4981.0,127.9389,128.106,127.929,127.9585,4981.0
2021-06-25 14:10:00,130.19,130.28,130.14,130.22,4740.0,127.988,128.0765,127.9389,128.0175,4740.0
2021-06-25 14:15:00,130.22,130.27,130.13,130.22,4120.0,128.0175,128.0667,127.929,128.0175,4120.0
2021-06-25 14:20:00,130.22,130.29,130.2,130.22,3970.0,128.0175,128.0863,127.9978,128.0175,3970.0
2021-06-25 14:25:00,130.2,130.28,130.19,130.25,5045.0,127.9978,128.0765,127.988,128.047,5045.0
2021-06-25 14:30:00,130.29,130.39,130.26,130.37,3952.0,128.0863,128.1846,128.0568,128.165,3952.0
2021-06-25 14:35:00,130.36,130.47,130.35,130.46,4748.0,128.1551,128.2633,128.1453,128.2534,4748.0
2021-06-25 14:40:00,130.47,130.66,130.46,130.58,4403.0,128.2633,128.4501,128.2534,128.3714,4403.0
2021-06-25 14:45:00,130.59,130.61,130.4,130.4,8801.0,128.3812,128.4009,128.1945,128.1945,8801.0
2021-06-25 14:50:00,130.34,130.42,130.3,130.31,7355.0,128.1355,128.2141,128.0962,128.106,7355.0
2021-06-25 14:55:00,130.34,130.37,130.29,130.35,6070.0,128.1355,128.165,128.0863,128.1453,6070.0
2021-06-25 15:00:00,130.33,130.47,130.29,130.44,5249.0,128.1256,128.2633,128.0863,128.2338,5249.0
2021-06-25 15:05:00,130.44,130.53,130.35,130.41,3940.0,128.2338,128.3223,128.1453,128.2043,3940.0
2021-06-25 15:10:00,130.45,130.45,130.3,130.31,6143.0,128.2436,128.2436,128.0962,128.106,6143.0
2021-06-25 15:15:00,130.31,130.33,130.23,130.27,5652.0,128.106,128.1256,128.0273,128.0667,5652.0
2021-06-25 15:20:00,130.25,130.35,130.2,130.35,3414.0,128.047,128.1453,127.9978,128.1453,3414.0
2021-06-25 15:25:00,130.37,130.57,130.33,130.57,4400.0,128.165,128.3616,128.1256,128.3616,4400.0
2021-06-25 15:30:00,130.51,130.59,130.42,130.43,15089.0,128.3026,128.3812,128.2141,128.224,15089.0
2021-06-25 15:35:00,130.41,130.77,130.41,130.71,9350.0,128.2043,128.5582,128.2043,128.4992,9350.0
2021-06-25 15:40:00,130.69,130.73,130.42,130.42,13047.0,128.4796,128.5189,128.2141,128.2141,13047.0
2021-06-25 15:45:00,130.36,130.37,130.25,130.28,13677.0,128.1551,128.165,128.047,128.0765,13677.0
2021-06-25 15:50:00,130.29,130.3,128.35,129.34,147283.0,128.0863,128.0962,126.1791,127.1524,147283.0
2021-06-25 15:55:00,129.44,129.87,129.21,129.55,200716.0,127.2507,127.6734,127.0246,127.3588,200716.0
2021-06-28 09:30:00,131.66,132.41,130.49,132.16,32879.0,129.4331,130.1705,128.2829,129.9247,32879.0
2021-06-28 09:35:00,132.26,132.51,132.23,132.37,7543.0,130.023,130.2688,129.9935,130.1311,7543.0
2021-06-28 09:40:00,132.32,132.65,132.04,132.59,9961.0,130.082,130.4064,129.8067,130.3474,9961.0
2021-06-28 09:45:00,132.66,132.66,132.0,132.08,8654.0,130.4162,130.4162,129.7674,129.846,8654.0
2021-06-28 09:50:00,132.02,132.25,131.87,131.98,9117.0,129.7871,130.0132,129.6396,129.7477,9117.0
2021-06-28 09:55:00,132.02,132.13,131.73,131.8,8823.0,129.7871,129.8952,129.502,129.5708,8823.0
2021-06-28 10:00:00,131.89,131.98,131.72,131.84,4334.0,129.6593,129.7477,129.4921,129.6101,4334.0
2021-06-28 10:05:00,131.75,131.84,131.31,131.84,7323.0,129.5216,129.6101,129.0891,129.6101,7323.0
2021-06-28 10:10:00,131.85,131.88,131.3,131.39,7645.0,129.6199,129.6494,129.0792,129.1677,7645.0
2021-06-28 10:15:00,131.32,131.39,131.21,131.38,5650.0,129.0989,129.1677,128.9908,129.1579,5650.0
2021-06-28 10:20:00,131.32,131.76,131.23,131.52,5305.0,129.0989,129.5315,129.0104,129.2955,5305.0
2021-06-28 10:25:00,131.59,131.79,131.39,131.71,5729.0,129.3643,129.561,129.1677,129.4823,5729.0
2021-06-28 10:30:00,131.78,132.07,131.74,131.84,6406.0,129.5511,129.8362,129.5118,129.6101,6406.0
2021-06-28 10:35:00,131.81,131.84,131.5,131.68,14782.0,129.5806,129.6101,129.2759,129.4528,14782.0
2021-06-28 10:40:00,131.71,132.2,131.71,132.2,6270.0,129.4823,129.964,129.4823,129.964,6270.0
2021-06-28 10:45:00,132.18,132.18,131.95,132.05,8400.0,129.9444,129.9444,129.7182,129.8166,8400.0
2021-06-28 10:50:00,132.15,132.29,132.09,132.15,5451.0,129.9149,130.0525,129.8559,129.9149,5451.0
2021-06-28 10:55:00,132.13,132.18,131.83,131.83,4829.0,129.8952,129.9444,129.6003,129.6003,4829.0
2021-06-28 11:00:00,131.81,131.85,131.64,131.79,8310.0,129.5806,129.6199,129.4135,129.561,8310.0
2021-06-28 11:05:00,131.77,131.91,131.72,131.83,12408.0,129.5413,129.6789,129.4921,129.6003,12408.0
2021-06-28 11:10:00,131.81,131.92,131.75,131.75,8350.0,129.5806,129.6888,129.5216,129.5216,8350.0
2021-06-28 11:15:00,131.81,131.99,131.77,131.94,5213.0,129.5806,129.7576,129.5413,129.7084,5213.0
2021-06-28 11:20:00,131.92,132.29,131.92,132.22,4260.0,129.6888,130.0525,129.6888,129.9837,4260.0
2021-06-28 11:25:00,132.23,132.23,132.04,132.2,6590.0,129.9935,129.9935,129.8067,129.964,6590.0
2021-06-28 11:30:00,132.22,132.4,132.21,132.27,5127.0,129.9837,130.1606,129.9738,130.0328,5127.0
2021-06-28 11:35:00,132.27,132.27,132.11,132.27,4149.0,130.0328,130.0328,129.8755,130.0328,4149.0
2021-06-28 11:40:00,132.25,132.37,132.19,132.37,16089.0,130.0132,130.1311,129.9542,130.1311,16089.0
2021-06-28 11:45:00,132.39,132.5,132.34,132.37,7721.0,130.1508,130.2589,130.1016,130.1311,7721.0
2021-06-28 11:50:00,132.37,132.8,132.37,132.8,5307.0,130.1311,130.5539,130.1311,130.5539,5307.0
2021-06-28 11:55:00,132.78,132.8,132.6,132.71,8268.0,130.5342,130.5539,130.3573,130.4654,8268.0
2021-06-28 12:00:00,132.7,132.83,132.52,132.82,11218.0,130.4556,130.5834,130.2786,130.5735,11218.0
2021-06-28 12:05:00,132.86,133.01,132.78,133.01,14586.0,130.6129,130.7603,130.5342,130.7603,14586.0
2021-06-28 12:10:00,133.01,133.34,132.96,133.27,6424.0,130.7603,131.0847,130.7112,131.0159,6424.0
2021-06-28 12:15:00,133.25,133.47,133.16,133.41,8309.0,130.9963,131.2125,130.9078,131.1536,8309.0
2021-06-28 12:20:00,133.41,133.41,133.22,133.35,9960.0,131.1536,131.1536,130.9668,131.0946,9960.0
2021-06-28 12:25:00,133.3,133.45,133.09,133.09,8030.0,131.0454,131.1929,130.839,130.839,8030.0
2021-06-28 12:30:00,133.09,133.12,132.87,132.94,6952.0,130.839,130.8685,130.6227,130.6915,6952.0
2021-06-28 12:35:00,132.95,132.95,132.77,132.81,5014.0,130.7013,130.7013,130.5244,130.5637,5014.0
2021-06-28 12:40:00,132.83,132.95,132.75,132.75,5380.0,130.5834,130.7013,130.5047,130.5047,5380.0
2021-06-28 12:45:00,132.8,132.9,132.66,132.66,5394.0,130.5539,130.6522,130.4162,130.4162,5394.0
2021-06-28 12:50:00,132.65,132.8,132.53,132.54,4153.0,130.4064,130.5539,130.2884,130.2983,4153.0
2021-06-28 12:55:00,132.56,132.65,132.54,132.61,4850.0,130.3179,130.4064,130.2983,130.3671,4850.0
2021-06-28 13:00:00,132.56,132.61,132.4,132.46,3798.0,130.3179,130.3671,130.1606,130.2196,3798.0
2021-06-28 13:05:00,132.47,132.52,132.26,132.27,3169.0,130.2294,130.2786,130.023,130.0328,3169.0
2021-06-28 13:10:00,132.17,132.24,132.12,132.17,6278.0,129.9345,130.0033,129.8854,129.9345,6278.0
2021-06-28 13:15:00,132.17,132.3,132.14,132.27,2843.0,129.9345,130.0623,129.905,130.0328,2843.0
2021-06-28 13:20:00,132.29,132.35,132.28,132.31,1531.0,130.0525,130.1115,130.0427,130.0722,1531.0
2021-06-28 13:25:00,132.31,132.31,131.99,132.01,2804.0,130.0722,130.0722,129.7576,129.7772,2804.0
2021-06-28 13:30:00,132.11,132.21,132.05,132.08,2756.0,129.8755,129.9738,129.8166,129.846,2756.0
2021-06-28 13:35:00,132.07,132.19,132.03,132.03,2573.0,129.8362,129.9542,129.7969,129.7969,2573.0
2021-06-28 13:40:00,131.97,132.06,131.97,132.03,3358.0,129.7379,129.8264,129.7379,129.7969,3358.0
2021-06-28 13:45:00,132.07,132.09,131.92,131.96,2868.0,129.8362,129.8559,129.6888,129.7281,2868.0
2021-06-28 13:50:00,132.02,132.03,131.87,131.88,2625.0,129.7871,129.7969,129.6396,129.6494,2625.0
2021-06-28 13:55:00,131.87,132.02,131.86,131.97,9315.0,129.6396,129.7871,129.6298,129.7379,9315.0
2021-06-28 14:00:00,132.0,132.14,131.92,132.08,17193.0,129.7674,129.905,129.6888,129.846,17193.0
2021-06-28 14:05:00,132.1,132.21,132.05,132.11,5183.0,129.8657,129.9738,129.8166,129.8755,5183.0
2021-06-28 14:10:00,132.14,132.31,132.13,132.29,5256.0,129.905,130.0722,129.8952,130.0525,5256.0
2021-06-28 14:15:00,132.32,132.4,132.31,132.35,3051.0,130.082,130.1606,130.0722,130.1115,3051.0
2021-06-28 14:20:00,132.39,132.45,132.35,132.42,5321.0,130.1508,130.2098,130.1115,130.1803,5321.0
2021-06-28 14:25:00,132.39,132.42,132.35,132.37,2849.0,130.1508,130.1803,130.1115,130.1311,2849.0
2021-06-28 14:30:00,132.39,132.4,132.31,132.31,2857.0,130.1508,130.1606,130.0722,130.0722,2857.0
2021-06-28 14:35:00,132.33,132.45,132.27,132.43,3571.0,130.0918,130.2098,130.0328,130.1901,3571.0
2021-06-28 14:40:00,132.43,132.49,132.39,132.44,4380.0,130.1901,130.2491,130.1508,130.2,4380.0
2021-06-28 14:45:00,132.46,132.49,132.31,132.38,4510.0,130.2196,130.2491,130.0722,130.141,4510.0
2021-06-28 14:50:00,132.37,132.5,132.37,132.49,4758.0,130.1311,130.2589,130.1311,130.2491,4758.0
2021-06-28 14:55:00,132.56,132.59,132.45,132.55,3761.0,130.3179,130.3474,130.2098,130.3081,3761.0
2021-06-28 15:00:00,132.55,132.59,132.45,132.49,5300.0,130.3081,130.3474,130.2098,130.2491,5300.0
2021-06-28 15:05:00,132.52,132.52,132.42,132.44,4457.0,130.2786,130.2786,130.1803,130.2,4457.0
2021-06-28 15:10:00,132.49,132.51,132.38,132.5,6388.0,130.2491,130.2688,130.141,130.2589,6388.0
2021-06-28 15:15:00,132.49,132.75,132.49,132.71,4815.0,130.2491,130.5047,130.2491,130.4654,4815.0
2021-06-28 15:20:00,132.72,132.85,132.64,132.78,7150.0,130.4752,130.603,130.3966,130.5342,7150.0
2021-06-28 15:25:00,132.84,132.89,132.69,132.75,6403.0,130.5932,130.6423,130.4457,130.5047,6403.0
2021-06-28 15:30:00,132.85,133.03,132.83,133.03,22224.0,130.603,130.78,130.5834,130.78,22224.0
2021-06-28 15:35:00,133.04,133.23,132.98,133.23,12431.0,130.7898,130.9766,130.7308,130.9766,12431.0
2021-06-28 15:40:00,133.26,133.3,133.13,133.24,13068.0,131.0061,131.0454,130.8783,130.9864,13068.0
2021-06-28 15:45:00,133.22,133.35,133.04,133.04,16864.0,130.9668,131.0946,130.7898,130.7898,16864.0
2021-06-28 15:50:00,133.03,133.23,132.82,133.01,51543.0,130.78,130.9766,130.5735,130.7603,51543.0
2021-06-28 15:55:00,132.99,132.99,132.68,132.7,59424.0,130.7407,130.7407,130.4359,130.4556,59424.0
2021-06-29 09:30:00,132.52,132.99,131.95,132.68,20841.0,130.2786,130.7407,129.7182,130.4359,20841.0
2021-06-29 09:35:00,132.87,133.53,132.61,133.53,12502.0,130.6227,131.2715,130.3671,131.2715,12502.0
2021-06-29 09:40:00,133.76,133.99,132.96,133.31,27205.0,131.4976,131.7237,130.7112,131.0552,27205.0
2021-06-29 09:45:00,133.35,133.67,133.01,133.07,3415.0,131.0946,131.4092,130.7603,130.8193,3415.0
2021-06-29 09:50:00,132.97,133.44,132.81,133.42,5433.0,130.721,131.183,130.5637,131.1634,5433.0
2021-06-29 09:55:00,133.25,133.4,133.09,133.1,9481.0,130.9963,131.1437,130.839,130.8488,9481.0
2021-06-29 10:00:00,133.03,133.23,132.83,133.23,5826.0,130.78,130.9766,130.5834,130.9766,5826.0
2021-06-29 10:05:00,133.32,133.51,133.05,133.2,14248.0,131.0651,131.2519,130.7996,130.9471,14248.0
2021-06-29 10:10:00,133.15,133.31,132.85,132.9,11712.0,130.8979,131.0552,130.603,130.6522,11712.0
2021-06-29 10:15:00,132.82,133.0,132.63,132.97,19040.0,130.5735,130.7505,130.3867,130.721,19040.0
2021-06-29 10:20:00,133.03,133.27,132.98,133.27,6575.0,130.78,131.0159,130.7308,131.0159,6575.0
2021-06-29 10:25:00,133.43,133.54,133.25,133.45,6289.0,131.1732,131.2814,130.9963,131.1929,6289.0
2021-06-29 10:30:00,133.54,134.03,133.48,134.02,18606.0,131.2814,131.7631,131.2224,131.7532,18606.0
2021-06-29 10:35:00,133.96,134.15,133.9,134.13,9625.0,131.6942,131.881,131.6353,131.8614,9625.0
2021-06-29 10:40:00,134.1,134.33,134.01,134.33,5946.0,131.8319,132.058,131.7434,132.058,5946.0
2021-06-29 10:45:00,134.33,134.36,134.1,134.22,9780.0,132.058,132.0875,131.8319,131.9499,9780.0
2021-06-29 10:50:00,134.21,134.4,134.21,134.35,11869.0,131.94,132.1268,131.94,132.0777,11869.0
2021-06-29 10:55:00,134.31,134.56,134.29,134.47,14688.0,132.0383,132.2841,132.0187,132.1956,14688.0
2021-06-29 11:00:00,134.53,134.98,134.48,134.97,15401.0,132.2546,132.697,132.2055,132.6872,15401.0
2021-06-29 11:05:00,134.91,135.19,134.7,134.7,19880.0,132.6282,132.9034,132.4217,132.4217,19880.0
2021-06-29 11:10:00,134.68,134.74,134.49,134.6,5241.0,132.4021,132.4611,132.2153,132.3234,5241.0
2021-06-29 11:15:00,134.57,134.79,134.49,134.5,4338.0,132.2939,132.5102,132.2153,132.2251,4338.0
2021-06-29 11:20:00,134.59,134.72,134.58,134.71,4146.0,132.3136,132.4414,132.3038,132.4316,4146.0
2021-06-29 11:25:00,134.68,135.02,134.59,135.02,4722.0,132.4021,132.7363,132.3136,132.7363,4722.0
2021-06-29 11:30:00,135.02,135.02,134.7,134.75,6418.0,132.7363,132.7363,132.4217,132.4709,6418.0
2021-06-29 11:35:00,134.74,134.8,134.7,134.71,2889.0,132.4611,132.52,132.4217,132.4316,2889.0
2021-06-29 11:40:00,134.71,134.71,134.58,134.6,2150.0,132.4316,132.4316,132.3038,132.3234,2150.0
2021-06-29 11:45:00,134.59,134.71,134.55,134.6,2400.0,132.3136,132.4316,132.2743,132.3234,2400.0
2021-06-29 11:50:00,134.6,134.63,134.53,134.59,5381.0,132.3234,132.3529,132.2546,132.3136,5381.0
2021-06-29 11:55:00,134.6,134.66,134.57,134.64,2695.0,132.3234,132.3824,132.2939,132.3627,2695.0
2021-06-29 12:00:00,134.69,134.69,134.43,134.54,4850.0,132.4119,132.4119,132.1563,132.2644,4850.0
2021-06-29 12:05:00,134.6,134.62,134.46,134.53,1818.0,132.3234,132.3431,132.1858,132.2546,1818.0
2021-06-29 12:10:00,134.47,134.59,134.47,134.55,1671.0,132.1956,132.3136,132.1956,132.2743,1671.0
2021-06-29 12:15:00,134.51,134.69,134.51,134.69,2104.0,132.2349,132.4119,132.2349,132.4119,2104.0
2021-06-29 12:20:00,134.69,134.78,134.55,134.78,2753.0,132.4119,132.5004,132.2743,132.5004,2753.0
2021-06-29 12:25:00,134.75,134.95,134.7,134.93,3825.0,132.4709,132.6675,132.4217,132.6478,3825.0
2021-06-29 12:30:00,134.88,135.03,134.85,134.92,3705.0,132.5987,132.7462,132.5692,132.638,3705.0
2021-06-29 12:35:00,134.95,134.95,134.58,134.69,3900.0,132.6675,132.6675,132.3038,132.4119,3900.0
2021-06-29 12:40:00,134.7,134.86,134.54,134.54,2822.0,132.4217,132.579,132.2644,132.2644,2822.0
2021-06-29 12:45:00,134.62,134.64,134.32,134.5,4400.0,132.3431,132.3627,132.0482,132.2251,4400.0
2021-06-29 12:50:00,134.55,134.55,134.34,134.35,2170.0,132.2743,132.2743,132.0678,132.0777,2170.0
2021-06-29 12:55:00,134.3,134.33,134.09,134.17,9250.0,132.0285,132.058,131.822,131.9007,9250.0
2021-06-29 13:00:00,134.17,134.26,134.08,134.1,5196.0,131.9007,131.9892,131.8122,131.8319,5196.0
2021-06-29 13:05:00,134.13,134.2,134.09,134.2,2029.0,131.8614,131.9302,131.822,131.9302,2029.0
2021-06-29 13:10:00,134.21,134.21,134.06,134.06,1731.0,131.94,131.94,131.7926,131.7926,1731.0
2021-06-29 13:15:00,134.09,134.16,134.09,134.16,3488.0,131.822,131.8909,131.822,131.8909,3488.0
2021-06-29 13:20:00,134.16,134.27,134.16,134.19,2435.0,131.8909,131.999,131.8909,131.9204,2435.0
2021-06-29 13:25:00,134.27,134.27,134.19,134.26,1400.0,131.999,131.999,131.9204,131.9892,1400.0
2021-06-29 13:30:00,134.24,134.28,134.21,134.22,3528.0,131.9695,132.0088,131.94,131.9499,3528.0
2021-06-29 13:35:00,134.26,134.39,134.26,134.38,1350.0,131.9892,132.117,131.9892,132.1071,1350.0
2021-06-29 13:40:00,134.34,134.71,134.29,134.71,6872.0,132.0678,132.4316,132.0187,132.4316,6872.0
2021-06-29 13:45:00,134.78,135.05,134.77,134.87,14595.0,132.5004,132.7658,132.4905,132.5889,14595.0
2021-06-29 13:50:00,134.82,134.82,134.41,134.41,6534.0,132.5397,132.5397,132.1366,132.1366,6534.0
2021-06-29 13:55:00,134.36,134.64,134.36,134.61,8952.0,132.0875,132.3627,132.0875,132.3333,8952.0
2021-06-29 14:00:00,134.56,134.58,134.44,134.46,2929.0,132.2841,132.3038,132.1661,132.1858,2929.0
2021-06-29 14:05:00,134.5,134.63,134.5,134.55,4150.0,132.2251,132.3529,132.2251,132.2743,4150.0
2021-06-29 14:10:00,134.53,134.56,134.42,134.48,5910.0,132.2546,132.2841,132.1465,132.2055,5910.0
2021-06-29 14:15:00,134.47,134.51,134.31,134.32,2743.0,132.1956,132.2349,132.0383,132.0482,2743.0
2021-06-29 14:20:00,134.36,134.39,134.23,134.32,2800.0,132.0875,132.117,131.9597,132.0482,2800.0
2021-06-29 14:25:00,134.32,134.34,134.19,134.24,2000.0,132.0482,132.0678,131.9204,131.9695,2000.0
2021-06-29 14:30:00,134.19,134.24,134.03,134.14,4291.0,131.9204,131.9695,131.7631,131.8712,4291.0
2021-06-29 14:35:00,134.05,134.2,134.05,134.15,2601.0,131.7827,131.9302,131.7827,131.881,2601.0
2021-06-29 14:40:00,134.15,134.16,134.11,134.16,1595.0,131.881,131.8909,131.8417,131.8909,1595.0
2021-06-29 14:45:00,134.17,134.21,134.1,134.14,3162.0,131.9007,131.94,131.8319,131.8712,3162.0
2021-06-29 14:50:00,134.15,134.27,134.14,134.27,2241.0,131.881,131.999,131.8712,131.999,2241.0
2021-06-29 14:55:00,134.29,134.38,134.27,134.33,4000.0,132.0187,132.1071,131.999,132.058,4000.0
2021-06-29 15:00:00,134.36,134.49,134.31,134.37,3513.0,132.0875,132.2153,132.0383,132.0973,3513.0
2021-06-29 15:05:00,134.3,134.42,134.3,134.38,1900.0,132.0285,132.1465,132.0285,132.1071,1900.0
2021-06-29 15:10:00,134.4,134.56,134.4,134.49,4724.0,132.1268,132.2841,132.1268,132.2153,4724.0
2021-06-29 15:15:00,134.5,134.57,134.43,134.56,5633.0,132.2251,132.2939,132.1563,132.2841,5633.0
2021-06-29 15:20:00,134.53,134.66,134.51,134.65,4247.0,132.2546,132.3824,132.2349,132.3726,4247.0
2021-06-29 15:25:00,134.64,134.66,134.49,134.5,6571.0,132.3627,132.3824,132.2153,132.2251,6571.0
2021-06-29 15:30:00,134.48,134.64,134.44,134.63,11923.0,132.2055,132.3627,132.1661,132.3529,11923.0
2021-06-29 15:35:00,134.59,134.71,134.49,134.52,9689.0,132.3136,132.4316,132.2153,132.2448,9689.0
2021-06-29 15:40:00,134.53,134.56,134.35,134.5,8543.0,132.2546,132.2841,132.0777,132.2251,8543.0
2021-06-29 15:45:00,134.52,134.54,134.42,134.44,8480.0,132.2448,132.2644,132.1465,132.1661,8480.0
2021-06-29 15:50:00,134.46,134.91,134.45,134.66,23943.0,132.1858,132.6282,132.176,132.3824,23943.0
2021-06-29 15:55:00,134.68,134.68,134.15,134.32,71591.0,132.4021,132.4021,131.881,132.0482,71591.0
2021-06-30 09:30:00,134.71,134.95,132.46,133.09,24946.0,132.4316,132.6675,130.2196,130.839,24946.0
2021-06-30 09:35:00,133.23,133.94,132.9,133.71,7272.0,130.9766,131.6746,130.6522,131.4485,7272.0
2021-06-30 09:40:00,133.93,134.63,133.72,134.28,16768.0,131.6648,132.3529,131.4583,132.0088,16768.0
2021-06-30 09:45:00,134.26,134.8,134.15,134.5,11508.0,131.9892,132.52,131.881,132.2251,11508.0
2021-06-30 09:50:00,134.17,134.24,133.97,133.97,4298.0,131.9007,131.9695,131.7041,131.7041,4298.0
2021-06-30 09:55:00,133.96,134.09,133.3,133.45,5144.0,131.6942,131.822,131.0454,131.1929,5144.0
2021-06-30 10:00:00,133.42,133.74,133.41,133.58,3900.0,131.1634,131.478,131.1536,131.3207,3900.0
2021-06-30 10:05:00,133.55,133.55,133.13,133.25,3820.0,131.2912,131.2912,130.8783,130.9963,3820.0
2021-06-30 10:10:00,133.3,133.36,132.98,133.35,11914.0,131.0454,131.1044,130.7308,131.0946,11914.0
2021-06-30 10:15:00,133.33,133.48,133.07,133.4,4030.0,131.0749,131.2224,130.8193,131.1437,4030.0
2021-06-30 10:20:00,133.26,133.55,133.26,133.52,1800.0,131.0061,131.2912,131.0061,131.2617,1800.0
2021-06-30 10:25:00,133.55,133.61,133.35,133.45,4810.0,131.2912,131.3502,131.0946,131.1929,4810.0
2021-06-30 10:30:00,133.46,133.73,133.46,133.65,2412.0,131.2027,131.4681,131.2027,131.3895,2412.0
2021-06-30 10:35:00,133.61,133.64,133.36,133.47,5450.0,131.3502,131.3797,131.1044,131.2125,5450.0
2021-06-30 10:40:00,133.52,133.56,133.31,133.46,4179.0,131.2617,131.301,131.0552,131.2027,4179.0
2021-06-30 10:45:00,133.43,133.58,133.31,133.31,10895.0,131.1732,131.3207,131.0552,131.0552,10895.0
2021-06-30 10:50:00,133.34,133.64,133.28,133.61,2500.0,131.0847,131.3797,131.0257,131.3502,2500.0
2021-06-30 10:55:00,133.67,133.98,133.62,133.69,2805.0,131.4092,131.7139,131.36,131.4288,2805.0
2021-06-30 11:00:00,133.73,133.79,133.57,133.64,1700.0,131.4681,131.5271,131.3108,131.3797,1700.0
2021-06-30 11:05:00,133.59,133.69,133.48,133.61,2788.0,131.3305,131.4288,131.2224,131.3502,2788.0
2021-06-30 11:10:00,133.62,133.62,133.51,133.6,1503.0,131.36,131.36,131.2519,131.3403,1503.0
2021-06-30 11:15:00,133.6,133.6,133.52,133.56,3145.0,131.3403,131.3403,131.2617,131.301,3145.0
2021-06-30 11:20:00,133.62,133.71,133.61,133.63,4744.0,131.36,131.4485,131.3502,131.3698,4744.0
2021-06-30 11:25:00,133.6,133.78,133.59,133.6,4552.0,131.3403,131.5173,131.3305,131.3403,4552.0
2021-06-30 11:30:00,133.63,133.71,133.59,133.63,3014.0,131.3698,131.4485,131.3305,131.3698,3014.0
2021-06-30 11:35:00,133.6,133.74,133.5,133.74,2890.0,131.3403,131.478,131.242,131.478,2890.0
2021-06-30 11:40:00,133.74,133.74,133.67,133.67,1904.0,131.478,131.478,131.4092,131.4092,1904.0
2021-06-30 11:45:00,133.65,133.83,133.56,133.83,1775.0,131.3895,131.5664,131.301,131.5664,1775.0
2021-06-30 11:50:00,133.9,134.13,133.88,134.13,1500.0,131.6353,131.8614,131.6156,131.8614,1500.0
2021-06-30 11:55:00,134.17,134.22,133.94,134.08,11503.0,131.9007,131.9499,131.6746,131.8122,11503.0
2021-06-30 12:00:00,134.04,134.1,133.72,133.76,2101.0,131.7729,131.8319,131.4583,131.4976,2101.0
2021-06-30 12:05:00,133.83,133.95,133.82,133.91,2754.0,131.5664,131.6844,131.5566,131.6451,2754.0
2021-06-30 12:10:00,133.9,133.96,133.87,133.91,2159.0,131.6353,131.6942,131.6058,131.6451,2159.0
2021-06-30 12:15:00,133.92,134.04,133.86,134.04,3947.0,131.6549,131.7729,131.5959,131.7729,3947.0
2021-06-30 12:20:00,134.03,134.06,133.9,133.92,3552.0,131.7631,131.7926,131.6353,131.6549,3552.0
2021-06-30 12:25:00,133.85,133.92,133.62,133.62,4734.0,131.5861,131.6549,131.36,131.36,4734.0
2021-06-30 12:30:00,133.7,133.86,133.63,133.82,2790.0,131.4386,131.5959,131.3698,131.5566,2790.0
2021-06-30 12:35:00,133.84,133.84,133.52,133.52,1796.0,131.5763,131.5763,131.2617,131.2617,1796.0
2021-06-30 12:40:00,133.57,133.64,133.53,133.57,2958.0,131.3108,131.3797,131.2715,131.3108,2958.0
2021-06-30 12:45:00,133.55,133.66,133.46,133.57,2950.0,131.2912,131.3993,131.2027,131.3108,2950.0
2021-06-30 12:50:00,133.56,133.65,133.54,133.63,1000.0,131.301,131.3895,131.2814,131.3698,1000.0
2021-06-30 12:55:00,133.61,133.63,133.52,133.52,1500.0,131.3502,131.3698,131.2617,131.2617,1500.0
2021-06-30 13:00:00,133.54,133.71,133.53,133.71,1700.0,131.2814,131.4485,131.2715,131.4485,1700.0
2021-06-30 13:05:00,133.75,133.79,133.67,133.79,2193.0,131.4878,131.5271,131.4092,131.5271,2193.0
2021-06-30 13:10:00,133.77,133.82,133.72,133.76,1900.0,131.5075,131.5566,131.4583,131.4976,1900.0
2021-06-30 13:15:00,133.71,133.76,133.67,133.67,1651.0,131.4485,131.4976,131.4092,131.4092,1651.0
2021-06-30 13:20:00,133.6,133.65,133.47,133.5,2504.0,131.3403,131.3895,131.2125,131.242,2504.0
2021-06-30 13:25:00,133.43,133.51,133.42,133.48,1827.0,131.1732,131.2519,131.1634,131.2224,1827.0
2021-06-30 13:30:00,133.5,133.68,133.47,133.68,2016.0,131.242,131.419,131.2125,131.419,2016.0
2021-06-30 13:35:00,133.67,133.75,133.67,133.68,2217.0,131.4092,131.4878,131.4092,131.419,2217.0
2021-06-30 13:40:00,133.73,133.74,133.68,133.68,400.0,131.4681,131.478,131.419,131.419,400.0
2021-06-30 13:45:00,133.66,133.79,133.66,133.78,1722.0,131.3993,131.5271,131.3993,131.5173,1722.0
2021-06-30 13:50:00,133.78,133.81,133.74,133.77,1832.0,131.5173,131.5468,131.478,131.5075,1832.0
2021-06-30 13:55:00,133.78,133.83,133.78,133.8,1100.0,131.5173,131.5664,131.5173,131.537,1100.0
2021-06-30 14:00:00,133.8,133.8,133.57,133.61,4499.0,131.537,131.537,131.3108,131.3502,4499.0
2021-06-30 14:05:00,133.62,133.62,133.34,133.4,2872.0,131.36,131.36,131.0847,131.1437,2872.0
2021-06-30 14:10:00,133.38,133.49,133.38,133.47,722.0,131.1241,131.2322,131.1241,131.2125,722.0
2021-06-30 14:15:00,133.49,133.6,133.49,133.57,2585.0,131.2322,131.3403,131.2322,131.3108,2585.0
2021-06-30 14:20:00,133.54,133.57,133.44,133.44,2008.0,131.2814,131.3108,131.183,131.183,2008.0
2021-06-30 14:25:00,133.47,133.61,133.45,133.55,1810.0,131.2125,131.3502,131.1929,131.2912,1810.0
2021-06-30 14:30:00,133.57,133.62,133.55,133.61,3151.0,131.3108,131.36,131.2912,131.3502,3151.0
2021-06-30 14:35:00,133.62,133.62,133.6,133.62,1631.0,131.36,131.36,131.3403,131.36,1631.0
2021-06-30 14:40:00,133.64,133.66,133.59,133.59,1500.0,131.3797,131.3993,131.3305,131.3305,1500.0
2021-06-30 14:45:00,133.57,133.63,133.57,133.6,2306.0,131.3108,131.3698,131.3108,131.3403,2306.0
2021-06-30 14:50:00,133.62,133.64,133.57,133.64,3055.0,131.36,131.3797,131.3108,131.3797,3055.0
2021-06-30 14:55:00,133.66,133.77,133.65,133.73,3053.0,131.3993,131.5075,131.3895,131.4681,3053.0
2021-06-30 15:00:00,133.7,133.7,133.57,133.62,2500.0,131.4386,131.4386,131.3108,131.36,2500.0
2021-06-30 15:05:00,133.63,133.69,133.62,133.68,4413.0,131.3698,131.4288,131.36,131.419,4413.0
2021-06-30 15:10:00,133.7,133.8,133.69,133.79,1600.0,131.4386,131.537,131.4288,131.5271,1600.0
2021-06-30 15:15:00,133.83,133.9,133.83,133.83,2461.0,131.5664,131.6353,131.5664,131.5664,2461.0
2021-06-30 15:20:00,133.84,133.95,133.84,133.95,2581.0,131.5763,131.6844,131.5763,131.6844,2581.0
2021-06-30 15:25:00,133.94,134.06,133.92,133.93,4317.0,131.6746,131.7926,131.6549,131.6648,4317.0
2021-06-30 15:30:00,133.89,133.96,133.85,133.96,5168.0,131.6254,131.6942,131.5861,131.6942,5168.0
2021-06-30 15:35:00,133.97,133.98,133.83,133.94,4514.0,131.7041,131.7139,131.5664,131.6746,4514.0
2021-06-30 15:40:00,133.97,134.13,133.97,134.13,6867.0,131.7041,131.8614,131.7041,131.8614,6867.0
2021-06-30 15:45:00,134.13,134.32,134.09,134.09,5113.0,131.8614,132.0482,131.822,131.822,5113.0
2021-06-30 15:50:00,134.07,134.08,133.65,134.06,16612.0,131.8024,131.8122,131.3895,131.7926,16612.0
2021-06-30 15:55:00,134.07,134.16,133.95,133.96,28095.0,131.8024,131.8909,131.6844,131.6942,28095.0
2021-07-01 09:30:00,133.58,133.87,132.95,133.75,16175.0,131.3207,131.6058,130.7013,131.4878,16175.0
2021-07-01 09:35:00,133.81,133.81,132.73,132.88,7024.0,131.5468,131.5468,130.4851,130.6325,7024.0
2021-07-01 09:40:00,132.97,133.1,132.53,132.57,3900.0,130.721,130.8488,130.2884,130.3278,3900.0
2021-07-01 09:45:00,132.57,132.78,132.27,132.29,5705.0,130.3278,130.5342,130.0328,130.0525,5705.0
2021-07-01 09:50:00,132.17,132.45,131.97,131.97,8822.0,129.9345,130.2098,129.7379,129.7379,8822.0
2021-07-01 09:55:00,131.97,131.98,131.64,131.86,9005.0,129.7379,129.7477,129.4135,129.6298,9005.0
2021-07-01 10:00:00,131.84,131.98,131.67,131.96,7005.0,129.6101,129.7477,129.443,129.7281,7005.0
2021-07-01 10:05:00,131.97,132.33,131.97,132.33,7734.0,129.7379,130.0918,129.7379,130.0918,7734.0
2021-07-01 10:10:00,132.31,132.65,132.28,132.65,7624.0,130.0722,130.4064,130.0427,130.4064,7624.0
2021-07-01 10:15:00,132.74,132.76,132.24,132.45,10590.0,130.4949,130.5145,130.0033,130.2098,10590.0
2021-07-01 10:20:00,132.39,132.53,132.25,132.48,7168.0,130.1508,130.2884,130.0132,130.2393,7168.0
2021-07-01 10:25:00,132.5,132.55,132.25,132.28,4468.0,130.2589,130.3081,130.0132,130.0427,4468.0
2021-07-01 10:30:00,132.28,132.29,131.83,131.83,5040.0,130.0427,130.0525,129.6003,129.6003,5040.0
2021-07-01 10:35:00,131.81,132.04,131.81,132.03,7353.0,129.5806,129.8067,129.5806,129.7969,7353.0
2021-07-01 10:40:00,131.93,132.05,131.86,131.92,4700.0,129.6986,129.8166,129.6298,129.6888,4700.0
2021-07-01 10:45:00,131.92,131.93,131.46,131.46,7431.0,129.6888,129.6986,129.2365,129.2365,7431.0
2021-07-01 10:50:00,131.5,131.74,131.5,131.66,8525.0,129.2759,129.5118,129.2759,129.4331,8525.0
2021-07-01 10:55:00,131.67,131.67,131.43,131.47,11522.0,129.443,129.443,129.207,129.2464,11522.0
2021-07-01 11:00:00,131.49,131.58,131.46,131.57,4659.0,129.266,129.3545,129.2365,129.3447,4659.0
2021-07-01 11:05:00,131.55,131.61,130.78,130.79,13159.0,129.325,129.384,128.568,128.5779,13159.0
2021-07-01 11:10:00,130.68,130.68,130.27,130.37,8323.0,128.4697,128.4697,128.0667,128.165,8323.0
2021-07-01 11:15:00,130.41,130.52,130.09,130.18,11693.0,128.2043,128.3124,127.8897,127.9782,11693.0
2021-07-01 11:20:00,130.21,130.23,129.32,129.47,14623.0,128.0077,128.0273,127.1327,127.2802,14623.0
2021-07-01 11:25:00,129.44,129.91,129.43,129.91,11139.0,127.2507,127.7127,127.2409,127.7127,11139.0
2021-07-01 11:30:00,129.91,130.15,129.83,130.15,5642.0,127.7127,127.9487,127.6341,127.9487,5642.0
2021-07-01 11:35:00,130.02,130.22,130.02,130.21,5425.0,127.8209,128.0175,127.8209,128.0077,5425.0
2021-07-01 11:40:00,130.22,130.59,130.21,130.47,6672.0,128.0175,128.3812,128.0077,128.2633,6672.0
2021-07-01 11:45:00,130.36,130.61,130.33,130.61,3614.0,128.1551,128.4009,128.1256,128.4009,3614.0
2021-07-01 11:50:00,130.69,130.87,130.63,130.82,5262.0,128.4796,128.6565,128.4206,128.6074,5262.0
2021-07-01 11:55:00,130.85,130.85,130.69,130.73,10477.0,128.6368,128.6368,128.4796,128.5189,10477.0
2021-07-01 12:00:00,130.78,131.01,130.7,130.73,7436.0,128.568,128.7941,128.4894,128.5189,7436.0
2021-07-01 12:05:00,130.74,130.93,130.74,130.81,4243.0,128.5287,128.7155,128.5287,128.5975,4243.0
2021-07-01 12:10:00,130.8,130.81,130.74,130.81,9774.0,128.5877,128.5975,128.5287,128.5975,9774.0
2021-07-01 12:15:00,130.82,130.87,130.5,130.5,6099.0,128.6074,128.6565,128.2928,128.2928,6099.0
2021-07-01 12:20:00,130.46,130.54,130.31,130.44,5508.0,128.2534,128.3321,128.106,128.2338,5508.0
2021-07-01 12:25:00,130.39,130.49,130.33,130.41,2520.0,128.1846,128.2829,128.1256,128.2043,2520.0
2021-07-01 12:30:00,130.41,130.65,130.39,130.58,9911.0,128.2043,128.4402,128.1846,128.3714,9911.0
2021-07-01 12:35:00,130.5,130.5,130.15,130.15,5672.0,128.2928,128.2928,127.9487,127.9487,5672.0
2021-07-01 12:40:00,130.1,130.4,130.1,130.36,2600.0,127.8995,128.1945,127.8995,128.1551,2600.0
2021-07-01 12:45:00,130.32,130.34,130.08,130.08,3539.0,128.1158,128.1355,127.8799,127.8799,3539.0
2021-07-01 12:50:00,130.03,130.07,129.9,129.9,3337.0,127.8307,127.87,127.7029,127.7029,3337.0
2021-07-01 12:55:00,129.95,130.0,129.77,129.9,3863.0,127.7521,127.8012,127.5751,127.7029,3863.0
2021-07-01 13:00:00,129.9,129.95,129.85,129.85,1600.0,127.7029,127.7521,127.6538,127.6538,1600.0
2021-07-01 13:05:00,129.84,130.05,129.79,130.05,3121.0,127.6439,127.8504,127.5948,127.8504,3121.0
2021-07-01 13:10:00,130.01,130.01,129.74,129.83,6403.0,127.8111,127.8111,127.5456,127.6341,6403.0
2021-07-01 13:15:00,129.8,129.84,129.7,129.75,6996.0,127.6046,127.6439,127.5063,127.5555,6996.0
2021-07-01 13:20:00,129.68,129.81,129.67,129.8,4644.0,127.4866,127.6144,127.4768,127.6046,4644.0
2021-07-01 13:25:00,129.84,129.84,129.57,129.57,8406.0,127.6439,127.6439,127.3785,127.3785,8406.0
2021-07-01 13:30:00,129.56,130.09,129.5,130.08,7948.0,127.3687,127.8897,127.3097,127.8799,7948.0
2021-07-01 13:35:00,130.13,130.27,130.01,130.13,10494.0,127.929,128.0667,127.8111,127.929,10494.0
2021-07-01 13:40:00,130.14,130.18,130.01,130.11,6216.0,127.9389,127.9782,127.8111,127.9094,6216.0
2021-07-01 13:45:00,130.11,130.16,129.97,129.97,8786.0,127.9094,127.9585,127.7717,127.7717,8786.0
2021-07-01 13:50:00,129.99,130.0,129.72,129.72,4489.0,127.7914,127.8012,127.526,127.526,4489.0
2021-07-01 13:55:00,129.8,129.8,129.56,129.58,5701.0,127.6046,127.6046,127.3687,127.3883,5701.0
2021-07-01 14:00:00,129.58,129.74,129.56,129.74,6389.0,127.3883,127.5456,127.3687,127.5456,6389.0
2021-07-01 14:05:00,129.73,129.89,129.73,129.85,5266.0,127.5358,127.6931,127.5358,127.6538,5266.0
2021-07-01 14:10:00,129.83,129.86,129.71,129.86,5427.0,127.6341,127.6636,127.5161,127.6636,5427.0
2021-07-01 14:15:00,129.86,129.9,129.78,129.81,3426.0,127.6636,127.7029,127.5849,127.6144,3426.0
2021-07-01 14:20:00,129.8,129.94,129.79,129.93,2880.0,127.6046,127.7422,127.5948,127.7324,2880.0
2021-07-01 14:25:00,129.93,130.08,129.81,130.06,5840.0,127.7324,127.8799,127.6144,127.8602,5840.0
2021-07-01 14:30:00,130.06,130.19,130.04,130.15,5388.0,127.8602,127.988,127.8405,127.9487,5388.0
2021-07-01 14:35:00,130.2,130.26,129.94,130.02,4360.0,127.9978,128.0568,127.7422,127.8209,4360.0
2021-07-01 14:40:00,130.05,130.16,129.93,130.15,2788.0,127.8504,127.9585,127.7324,127.9487,2788.0
2021-07-01 14:45:00,130.14,130.28,130.12,130.25,4864.0,127.9389,128.0765,127.9192,128.047,4864.0
2021-07-01 14:50:00,130.22,130.32,130.21,130.28,9067.0,128.0175,128.1158,128.0077,128.0765,9067.0
2021-07-01 14:55:00,130.28,130.3,130.1,130.1,3196.0,128.0765,128.0962,127.8995,127.8995,3196.0
2021-07-01 15:00:00,130.15,130.23,130.11,130.18,3979.0,127.9487,128.0273,127.9094,127.9782,3979.0
2021-07-01 15:05:00,130.14,130.17,130.0,130.13,5633.0,127.9389,127.9684,127.8012,127.929,5633.0
2021-07-01 15:10:00,130.1,130.16,130.02,130.02,4537.0,127.8995,127.9585,127.8209,127.8209,4537.0
2021-07-01 15:15:00,130.04,130.09,129.96,130.03,4034.0,127.8405,127.8897,127.7619,127.8307,4034.0
2021-07-01 15:20:00,130.04,130.05,129.93,129.95,4036.0,127.8405,127.8504,127.7324,127.7521,4036.0
2021-07-01 15:25:00,129.97,130.02,129.87,129.87,6532.0,127.7717,127.8209,127.6734,127.6734,6532.0
2021-07-01 15:30:00,129.9,130.05,129.76,129.78,16022.0,127.7029,127.8504,127.5653,127.5849,16022.0
2021-07-01 15:35:00,129.79,129.79,129.68,129.72,13166.0,127.5948,127.5948,127.4866,127.526,13166.0
2021-07-01 15:40:00,129.71,129.74,129.52,129.52,13814.0,127.5161,127.5456,127.3293,127.3293,13814.0
2021-07-01 15:45:00,129.5,129.52,129.35,129.45,28599.0,127.3097,127.3293,127.1622,127.2605,28599.0
2021-07-01 15:50:00,129.45,129.49,129.3,129.37,33957.0,127.2605,127.2999,127.1131,127.1819,33957.0
2021-07-01 15:55:00,129.35,129.5,129.24,129.38,72714.0,127.1622,127.3097,127.0541,127.1917,72714.0
2021-07-02 09:30:00,130.95,131.08,130.34,130.34,15521.0,128.7352,128.863,128.1355,128.1355,15521.0
2021-07-02 09:35:00,130.26,131.0,130.2,130.71,5315.0,128.0568,128.7843,127.9978,128.4992,5315.0
2021-07-02 09:40:00,130.73,130.87,130.46,130.63,4477.0,128.5189,128.6565,128.2534,128.4206,4477.0
2021-07-02 09:45:00,130.64,130.71,130.28,130.71,8749.0,128.4304,128.4992,128.0765,128.4992,8749.0
2021-07-02 09:50:00,130.78,130.78,130.31,130.45,5679.0,128.568,128.568,128.106,128.2436,5679.0
2021-07-02 09:55:00,130.4,130.42,129.9,129.9,8197.0,128.1945,128.2141,127.7029,127.7029,8197.0
2021-07-02 10:00:00,129.83,129.96,129.64,129.64,6340.0,127.6341,127.7619,127.4473,127.4473,6340.0
2021-07-02 10:05:00,129.66,129.82,129.61,129.66,9028.0,127.467,127.6243,127.4178,127.467,9028.0
2021-07-02 10:10:00,129.72,129.91,129.65,129.78,4589.0,127.526,127.7127,127.4571,127.5849,4589.0
2021-07-02 10:15:00,129.83,129.98,129.72,129.91,3597.0,127.6341,127.7816,127.526,127.7127,3597.0
2021-07-02 10:20:00,129.92,129.98,129.75,129.92,3478.0,127.7226,127.7816,127.5555,127.7226,3478.0
2021-07-02 10:25:00,129.96,130.1,129.72,129.83,5572.0,127.7619,127.8995,127.526,127.6341,5572.0
2021-07-02 10:30:00,129.85,129.85,129.54,129.77,3166.0,127.6538,127.6538,127.349,127.5751,3166.0
2021-07-02 10:35:00,129.75,129.81,129.53,129.6,3962.0,127.5555,127.6144,127.3392,127.408,3962.0
2021-07-02 10:40:00,129.71,129.71,129.5,129.66,3849.0,127.5161,127.5161,127.3097,127.467,3849.0
2021-07-02 10:45:00,129.73,129.86,129.63,129.67,4169.0,127.5358,127.6636,127.4375,127.4768,4169.0
2021-07-02 10:50:00,129.65,129.65,129.16,129.22,6541.0,127.4571,127.4571,126.9754,127.0344,6541.0
2021-07-02 10:55:00,129.24,129.27,129.05,129.07,4142.0,127.0541,127.0836,126.8673,126.887,4142.0
2021-07-02 11:00:00,129.06,129.14,128.59,128.62,12606.0,126.8771,126.9558,126.4151,126.4446,12606.0
2021-07-02 11:05:00,128.66,128.94,128.62,128.94,3798.0,126.4839,126.7592,126.4446,126.7592,3798.0
2021-07-02 11:10:00,128.99,129.16,128.57,128.75,27424.0,126.8083,126.9754,126.3954,126.5724,27424.0
2021-07-02 11:15:00,128.8,129.02,128.8,129.02,1858.0,126.6215,126.8378,126.6215,126.8378,1858.0
2021-07-02 11:20:00,129.02,129.02,128.53,128.87,4689.0,126.8378,126.8378,126.3561,126.6903,4689.0
2021-07-02 11:25:00,128.85,128.87,128.48,128.87,6007.0,126.6707,126.6903,126.3069,126.6903,6007.0
2021-07-02 11:30:00,128.9,129.04,128.9,128.99,1850.0,126.7198,126.8575,126.7198,126.8083,1850.0
2021-07-02 11:35:00,128.99,129.09,128.97,129.09,2765.0,126.8083,126.9066,126.7886,126.9066,2765.0
2021-07-02 11:40:00,129.08,129.08,128.98,129.02,2180.0,126.8968,126.8968,126.7985,126.8378,2180.0
2021-07-02 11:45:00,129.06,129.13,128.93,128.96,3616.0,126.8771,126.9459,126.7493,126.7788,3616.0
2021-07-02 11:50:00,128.98,129.03,128.96,128.98,2030.0,126.7985,126.8476,126.7788,126.7985,2030.0
2021-07-02 11:55:00,128.99,129.05,128.75,128.75,4992.0,126.8083,126.8673,126.5724,126.5724,4992.0
2021-07-02 12:00:00,128.8,128.86,128.58,128.63,4259.0,126.6215,126.6805,126.4052,126.4544,4259.0
2021-07-02 12:05:00,128.65,128.65,128.26,128.26,2482.0,126.4741,126.4741,126.0907,126.0907,2482.0
2021-07-02 12:10:00,128.32,128.38,128.16,128.33,2333.0,126.1496,126.2086,125.9923,126.1595,2333.0
2021-07-02 12:15:00,128.38,128.42,128.27,128.3,2834.0,126.2086,126.2479,126.1005,126.13,2834.0
2021-07-02 12:20:00,128.29,128.39,128.21,128.21,1600.0,126.1201,126.2185,126.0415,126.0415,1600.0
2021-07-02 12:25:00,128.24,128.25,127.96,128.02,6047.0,126.071,126.0808,125.7957,125.8547,6047.0
2021-07-02 12:30:00,128.03,128.3,127.98,128.29,5078.0,125.8645,126.13,125.8154,126.1201,5078.0
2021-07-02 12:35:00,128.34,128.43,128.2,128.41,3369.0,126.1693,126.2578,126.0317,126.2381,3369.0
2021-07-02 12:40:00,128.4,128.46,128.25,128.29,4347.0,126.2283,126.2873,126.0808,126.1201,4347.0
2021-07-02 12:45:00,128.29,128.31,128.19,128.19,1745.0,126.1201,126.1398,126.0218,126.0218,1745.0
2021-07-02 12:50:00,128.21,128.33,128.21,128.27,2911.0,126.0415,126.1595,126.0415,126.1005,2911.0
2021-07-02 12:55:00,128.21,128.37,128.17,128.37,1964.0,126.0415,126.1988,126.0022,126.1988,1964.0
2021-07-02 13:00:00,128.41,128.42,128.35,128.37,2420.0,126.2381,126.2479,126.1791,126.1988,2420.0
2021-07-02 13:05:00,128.32,128.46,128.28,128.35,2616.0,126.1496,126.2873,126.1103,126.1791,2616.0
2021-07-02 13:10:00,128.35,128.42,128.35,128.42,2950.0,126.1791,126.2479,126.1791,126.2479,2950.0
2021-07-02 13:15:00,128.44,128.5,128.39,128.47,1677.0,126.2676,126.3266,126.2185,126.2971,1677.0
2021-07-02 13:20:00,128.46,128.51,128.39,128.5,2810.0,126.2873,126.3364,126.2185,126.3266,2810.0
2021-07-02 13:25:00,128.49,128.72,128.45,128.65,2734.0,126.3168,126.5429,126.2774,126.4741,2734.0
2021-07-02 13:30:00,128.68,128.7,128.56,128.56,4229.0,126.5036,126.5232,126.3856,126.3856,4229.0
2021-07-02 13:35:00,128.62,128.7,128.62,128.68,1913.0,126.4446,126.5232,126.4446,126.5036,1913.0
2021-07-02 13:40:00,128.69,128.75,128.65,128.67,3722.0,126.5134,126.5724,126.4741,126.4937,3722.0
2021-07-02 13:45:00,128.64,128.67,128.58,128.65,3727.0,126.4642,126.4937,126.4052,126.4741,3727.0
2021-07-02 13:50:00,128.62,128.74,128.61,128.7,5095.0,126.4446,126.5625,126.4347,126.5232,5095.0
2021-07-02 13:55:00,128.73,128.8,128.7,128.7,2200.0,126.5527,126.6215,126.5232,126.5232,2200.0
2021-07-02 14:00:00,128.7,128.74,128.68,128.73,1426.0,126.5232,126.5625,126.5036,126.5527,1426.0
2021-07-02 14:05:00,128.74,128.85,128.74,128.83,3048.0,126.5625,126.6707,126.5625,126.651,3048.0
2021-07-02 14:10:00,128.82,128.93,128.79,128.89,3736.0,126.6412,126.7493,126.6117,126.71,3736.0
2021-07-02 14:15:00,128.91,128.91,128.75,128.79,5255.0,126.7297,126.7297,126.5724,126.6117,5255.0
2021-07-02 14:20:00,128.76,128.92,128.76,128.84,3449.0,126.5822,126.7395,126.5822,126.6608,3449.0
2021-07-02 14:25:00,128.85,128.86,128.77,128.8,3421.0,126.6707,126.6805,126.592,126.6215,3421.0
2021-07-02 14:30:00,128.78,128.82,128.73,128.76,4188.0,126.6019,126.6412,126.5527,126.5822,4188.0
2021-07-02 14:35:00,128.79,128.84,128.78,128.79,4918.0,126.6117,126.6608,126.6019,126.6117,4918.0
2021-07-02 14:40:00,128.8,128.81,128.66,128.7,3629.0,126.6215,126.6314,126.4839,126.5232,3629.0
2021-07-02 14:45:00,128.7,128.7,128.48,128.65,9146.0,126.5232,126.5232,126.3069,126.4741,9146.0
2021-07-02 14:50:00,128.61,128.61,128.47,128.5,7207.0,126.4347,126.4347,126.2971,126.3266,7207.0
2021-07-02 14:55:00,128.54,128.61,128.53,128.55,3304.0,126.3659,126.4347,126.3561,126.3758,3304.0
2021-07-02 15:00:00,128.53,128.63,128.49,128.63,2678.0,126.3561,126.4544,126.3168,126.4544,2678.0
2021-07-02 15:05:00,128.65,128.69,128.56,128.65,6383.0,126.4741,126.5134,126.3856,126.4741,6383.0
2021-07-02 15:10:00,128.68,128.7,128.63,128.65,4783.0,126.5036,126.5232,126.4544,126.4741,4783.0
2021-07-02 15:15:00,128.69,128.69,128.6,128.62,5258.0,126.5134,126.5134,126.4249,126.4446,5258.0
2021-07-02 15:20:00,128.63,128.65,128.52,128.54,5608.0,126.4544,126.4741,126.3463,126.3659,5608.0
2021-07-02 15:25:00,128.56,128.61,128.51,128.53,6283.0,126.3856,126.4347,126.3364,126.3561,6283.0
2021-07-02 15:30:00,128.52,128.69,128.52,128.69,7555.0,126.3463,126.5134,126.3463,126.5134,7555.0
2021-07-02 15:35:00,128.7,128.7,128.58,128.64,7712.0,126.5232,126.5232,126.4052,126.4642,7712.0
2021-07-02 15:40:00,128.62,128.68,128.57,128.62,8987.0,126.4446,126.5036,126.3954,126.4446,8987.0
2021-07-02 15:45:00,128.61,128.63,128.45,128.49,12512.0,126.4347,126.4544,126.2774,126.3168,12512.0
2021-07-02 15:50:00,128.56,128.72,128.47,128.65,39654.0,126.3856,126.5429,126.2971,126.4741,39654.0
2021-07-02 15:55:00,128.68,128.71,128.46,128.55,50273.0,126.5036,126.533,126.2873,126.3758,50273.0
2021-07-06 09:30:00,128.71,128.99,128.08,128.29,43530.0,126.533,126.8083,125.9137,126.1201,43530.0
2021-07-06 09:35:00,128.37,128.85,128.21,128.58,13274.0,126.1988,126.6707,126.0415,126.4052,13274.0
2021-07-06 09:40:00,128.56,128.58,127.92,127.98,10728.0,126.3856,126.4052,125.7564,125.8154,10728.0
2021-07-06 09:45:00,127.96,128.09,127.83,127.93,11078.0,125.7957,125.9235,125.6679,125.7662,11078.0
2021-07-06 09:50:00,127.99,128.15,127.65,127.77,8155.0,125.8252,125.9825,125.491,125.6089,8155.0
2021-07-06 09:55:00,127.76,127.89,127.37,127.44,13706.0,125.5991,125.7269,125.2157,125.2845,13706.0
2021-07-06 10:00:00,127.49,127.68,126.9,126.97,8277.0,125.3337,125.5205,124.7537,124.8225,8277.0
2021-07-06 10:05:00,127.1,127.16,126.87,127.11,6061.0,124.9503,125.0093,124.7242,124.9601,6061.0
2021-07-06 10:10:00,127.13,127.13,126.92,127.1,8843.0,124.9798,124.9798,124.7733,124.9503,8843.0
2021-07-06 10:15:00,127.06,127.11,126.79,126.88,6406.0,124.911,124.9601,124.6455,124.734,6406.0
2021-07-06 10:20:00,126.76,126.81,126.33,126.45,15624.0,124.616,124.6652,124.1933,124.3113,15624.0
2021-07-06 10:25:00,126.44,126.44,126.2,126.24,112983.0,124.3014,124.3014,124.0655,124.1048,112983.0
2021-07-06 10:30:00,126.28,126.44,126.06,126.08,7561.0,124.1441,124.3014,123.9279,123.9475,7561.0
2021-07-06 10:35:00,126.11,126.51,125.9,126.51,10534.0,123.977,124.3703,123.7706,124.3703,10534.0
2021-07-06 10:40:00,126.52,126.59,126.39,126.44,4499.0,124.3801,124.4489,124.2523,124.3014,4499.0
2021-07-06 10:45:00,126.4,126.55,126.32,126.55,3200.0,124.2621,124.4096,124.1835,124.4096,3200.0
2021-07-06 10:50:00,126.58,126.94,126.58,126.91,7058.0,124.4391,124.793,124.4391,124.7635,7058.0
2021-07-06 10:55:00,126.92,126.97,126.67,126.71,6450.0,124.7733,124.8225,124.5275,124.5669,6450.0
2021-07-06 11:00:00,126.64,126.67,126.46,126.55,9239.0,124.4981,124.5275,124.3211,124.4096,9239.0
2021-07-06 11:05:00,126.54,126.89,126.51,126.86,62457.0,124.3997,124.7438,124.3703,124.7143,62457.0
2021-07-06 11:10:00,126.87,126.99,126.81,126.9,7391.0,124.7242,124.8421,124.6652,124.7537,7391.0
2021-07-06 11:15:00,126.88,126.88,126.4,126.4,6404.0,124.734,124.734,124.2621,124.2621,6404.0
2021-07-06 11:20:00,126.42,126.5,126.42,126.42,5694.0,124.2818,124.3604,124.2818,124.2818,5694.0
2021-07-06 11:25:00,126.46,126.49,126.24,126.46,6219.0,124.3211,124.3506,124.1048,124.3211,6219.0
2021-07-06 11:30:00,126.43,126.55,126.39,126.44,6303.0,124.2916,124.4096,124.2523,124.3014,6303.0
2021-07-06 11:35:00,126.5,126.58,126.4,126.4,3413.0,124.3604,124.4391,124.2621,124.2621,3413.0
2021-07-06 11:40:00,126.41,126.56,126.41,126.43,4965.0,124.2719,124.4194,124.2719,124.2916,4965.0
2021-07-06 11:45:00,126.44,126.5,126.33,126.44,5858.0,124.3014,124.3604,124.1933,124.3014,5858.0
2021-07-06 11:50:00,126.44,126.47,126.15,126.15,4204.0,124.3014,124.3309,124.0163,124.0163,4204.0
2021-07-06 11:55:00,126.11,126.22,126.08,126.15,4908.0,123.977,124.0852,123.9475,124.0163,4908.0
2021-07-06 12:00:00,126.15,126.16,126.0,126.02,6325.0,124.0163,124.0262,123.8689,123.8885,6325.0
2021-07-06 12:05:00,125.97,125.97,125.33,125.34,5608.0,123.8394,123.8394,123.2102,123.22,5608.0
2021-07-06 12:10:00,125.35,125.35,125.13,125.21,2730.0,123.2299,123.2299,123.0136,123.0922,2730.0
2021-07-06 12:15:00,125.21,125.21,124.57,124.72,9584.0,123.0922,123.0922,122.4631,122.6105,9584.0
2021-07-06 12:20:00,124.65,125.22,124.65,125.2,6168.0,122.5417,123.1021,122.5417,123.0824,6168.0
2021-07-06 12:25:00,125.19,125.29,125.1,125.18,5729.0,123.0726,123.1709,122.9841,123.0627,5729.0
2021-07-06 12:30:00,125.15,125.19,124.99,125.11,6141.0,123.0333,123.0726,122.876,122.9939,6141.0
2021-07-06 12:35:00,125.14,125.14,124.95,125.11,2800.0,123.0234,123.0234,122.8366,122.9939,2800.0
2021-07-06 12:40:00,125.03,125.19,125.02,125.07,3297.0,122.9153,123.0726,122.9055,122.9546,3297.0
2021-07-06 12:45:00,125.04,125.45,124.97,125.4,58260.0,122.9251,123.3282,122.8563,123.279,58260.0
2021-07-06 12:50:00,125.54,125.66,125.44,125.55,9952.0,123.4167,123.5346,123.3184,123.4265,9952.0
2021-07-06 12:55:00,125.56,125.78,125.53,125.76,8617.0,123.4363,123.6526,123.4068,123.6329,8617.0
2021-07-06 13:00:00,125.72,125.72,125.44,125.54,5587.0,123.5936,123.5936,123.3184,123.4167,5587.0
2021-07-06 13:05:00,125.53,125.75,125.53,125.75,1744.0,123.4068,123.6231,123.4068,123.6231,1744.0
2021-07-06 13:10:00,125.75,125.76,125.54,125.57,3026.0,123.6231,123.6329,123.4167,123.4462,3026.0
2021-07-06 13:15:00,125.58,125.71,125.56,125.71,3969.0,123.456,123.5838,123.4363,123.5838,3969.0
2021-07-06 13:20:00,125.68,125.68,125.53,125.6,5356.0,123.5543,123.5543,123.4068,123.4756,5356.0
2021-07-06 13:25:00,125.66,125.7,125.62,125.7,2600.0,123.5346,123.574,123.4953,123.574,2600.0
2021-07-06 13:30:00,125.73,125.82,125.69,125.73,8109.0,123.6034,123.6919,123.5641,123.6034,8109.0
2021-07-06 13:35:00,125.77,125.87,125.75,125.86,5130.0,123.6428,123.7411,123.6231,123.7312,5130.0
2021-07-06 13:40:00,125.9,125.98,125.84,125.95,5683.0,123.7706,123.8492,123.7116,123.8197,5683.0
2021-07-06 13:45:00,125.91,125.92,125.8,125.8,3351.0,123.7804,123.7902,123.6723,123.6723,3351.0
2021-07-06 13:50:00,125.83,125.92,125.82,125.88,3430.0,123.7018,123.7902,123.6919,123.7509,3430.0
2021-07-06 13:55:00,125.85,125.97,125.85,125.92,4027.0,123.7214,123.8394,123.7214,123.7902,4027.0
2021-07-06 14:00:00,125.94,125.94,125.73,125.78,5004.0,123.8099,123.8099,123.6034,123.6526,5004.0
2021-07-06 14:05:00,125.83,126.04,125.83,126.01,3216.0,123.7018,123.9082,123.7018,123.8787,3216.0
2021-07-06 14:10:00,126.02,126.2,125.97,126.2,2358.0,123.8885,124.0655,123.8394,124.0655,2358.0
2021-07-06 14:15:00,126.21,126.39,126.21,126.37,2812.0,124.0753,124.2523,124.0753,124.2326,2812.0
2021-07-06 14:20:00,126.39,126.39,126.26,126.35,3715.0,124.2523,124.2523,124.1245,124.213,3715.0
2021-07-06 14:25:00,126.3,126.4,126.25,126.4,2500.0,124.1638,124.2621,124.1147,124.2621,2500.0
2021-07-06 14:30:00,126.39,126.45,126.33,126.34,5080.0,124.2523,124.3113,124.1933,124.2031,5080.0
2021-07-06 14:35:00,126.31,126.45,126.28,126.36,2202.0,124.1736,124.3113,124.1441,124.2228,2202.0
2021-07-06 14:40:00,126.33,126.45,126.33,126.33,3426.0,124.1933,124.3113,124.1933,124.1933,3426.0
2021-07-06 14:45:00,126.29,126.36,126.21,126.24,3504.0,124.154,124.2228,124.0753,124.1048,3504.0
2021-07-06 14:50:00,126.23,126.23,126.08,126.11,3118.0,124.095,124.095,123.9475,123.977,3118.0
2021-07-06 14:55:00,126.13,126.14,126.01,126.1,5245.0,123.9967,124.0065,123.8787,123.9672,5245.0
2021-07-06 15:00:00,126.04,126.09,125.96,126.04,4831.0,123.9082,123.9574,123.8296,123.9082,4831.0
2021-07-06 15:05:00,125.99,126.09,125.99,126.04,3843.0,123.859,123.9574,123.859,123.9082,3843.0
2021-07-06 15:10:00,126.04,126.15,126.0,126.08,8168.0,123.9082,124.0163,123.8689,123.9475,8168.0
2021-07-06 15:15:00,126.07,126.15,126.04,126.13,4294.0,123.9377,124.0163,123.9082,123.9967,4294.0
2021-07-06 15:20:00,126.14,126.23,126.11,126.19,4189.0,124.0065,124.095,123.977,124.0557,4189.0
2021-07-06 15:25:00,126.21,126.35,126.2,126.35,10824.0,124.0753,124.213,124.0655,124.213,10824.0
2021-07-06 15:30:00,126.35,126.35,126.21,126.32,12545.0,124.213,124.213,124.0753,124.1835,12545.0
2021-07-06 15:35:00,126.31,126.43,126.27,126.41,8930.0,124.1736,124.2916,124.1343,124.2719,8930.0
2021-07-06 15:40:00,126.43,126.62,126.43,126.5,17255.0,124.2916,124.4784,124.2916,124.3604,17255.0
2021-07-06 15:45:00,126.47,126.49,126.4,126.48,22645.0,124.3309,124.3506,124.2621,124.3408,22645.0
2021-07-06 15:50:00,126.54,126.72,126.5,126.6,32148.0,124.3997,124.5767,124.3604,124.4587,32148.0
2021-07-06 15:55:00,126.57,126.61,126.37,126.5,39536.0,124.4292,124.4686,124.2326,124.3604,39536.0
2021-07-07 09:30:00,127.94,127.94,127.06,127.06,39010.0,125.7761,125.7761,124.911,124.911,39010.0
2021-07-07 09:35:00,127.0,127.38,126.76,127.08,11584.0,124.852,125.2255,124.616,124.9306,11584.0
2021-07-07 09:40:00,126.98,127.4,126.82,127.36,15773.0,124.8323,125.2452,124.675,125.2059,15773.0
2021-07-07 09:45:00,127.39,127.44,126.89,126.9,9671.0,125.2354,125.2845,124.7438,124.7537,9671.0
2021-07-07 09:50:00,126.83,126.87,126.62,126.62,13496.0,124.6848,124.7242,124.4784,124.4784,13496.0
2021-07-07 09:55:00,126.67,126.72,126.17,126.22,5988.0,124.5275,124.5767,124.036,124.0852,5988.0
2021-07-07 10:00:00,126.11,126.27,125.88,126.07,9177.0,123.977,124.1343,123.7509,123.9377,9177.0
2021-07-07 10:05:00,126.03,126.33,126.03,126.19,8225.0,123.8984,124.1933,123.8984,124.0557,8225.0
2021-07-07 10:10:00,126.19,126.22,126.07,126.07,5080.0,124.0557,124.0852,123.9377,123.9377,5080.0
2021-07-07 10:15:00,126.08,126.08,125.86,125.95,3300.0,123.9475,123.9475,123.7312,123.8197,3300.0
2021-07-07 10:20:00,125.93,125.93,125.37,125.37,23783.0,123.8001,123.8001,123.2495,123.2495,23783.0
2021-07-07 10:25:00,125.41,125.47,124.65,124.68,8907.0,123.2889,123.3478,122.5417,122.5712,8907.0
2021-07-07 10:30:00,124.67,124.75,124.08,124.19,23024.0,122.5614,122.64,121.9814,122.0895,23024.0
2021-07-07 10:35:00,124.2,124.23,123.6,123.83,9613.0,122.0993,122.1288,121.5095,121.7356,9613.0
2021-07-07 10:40:00,123.83,123.86,122.91,122.95,15712.0,121.7356,121.7651,120.8311,120.8705,15712.0
2021-07-07 10:45:00,123.04,123.38,123.03,123.26,18400.0,120.9589,121.2932,120.9491,121.1752,18400.0
2021-07-07 10:50:00,123.15,123.49,123.15,123.39,11459.0,121.0671,121.4013,121.0671,121.303,11459.0
2021-07-07 10:55:00,123.39,123.72,123.39,123.58,27263.0,121.303,121.6274,121.303,121.4898,27263.0
2021-07-07 11:00:00,123.58,123.83,123.53,123.69,4508.0,121.4898,121.7356,121.4407,121.598,4508.0
2021-07-07 11:05:00,123.66,123.71,123.34,123.52,11231.0,121.5685,121.6176,121.2539,121.4308,11231.0
2021-07-07 11:10:00,123.57,123.74,123.36,123.72,11441.0,121.48,121.6471,121.2735,121.6274,11441.0
2021-07-07 11:15:00,123.71,123.83,123.57,123.72,4229.0,121.6176,121.7356,121.48,121.6274,4229.0
2021-07-07 11:20:00,123.64,123.93,123.46,123.93,11813.0,121.5488,121.8339,121.3718,121.8339,11813.0
2021-07-07 11:25:00,123.83,123.84,123.57,123.73,6803.0,121.7356,121.7454,121.48,121.6373,6803.0
2021-07-07 11:30:00,123.76,123.76,123.49,123.65,4407.0,121.6668,121.6668,121.4013,121.5586,4407.0
2021-07-07 11:35:00,123.66,123.79,123.58,123.65,5544.0,121.5685,121.6963,121.4898,121.5586,5544.0
2021-07-07 11:40:00,123.65,123.84,123.4,123.84,5098.0,121.5586,121.7454,121.3129,121.7454,5098.0
2021-07-07 11:45:00,123.91,124.15,123.89,124.08,4811.0,121.8142,122.0502,121.7946,121.9814,4811.0
2021-07-07 11:50:00,124.04,124.33,124.04,124.21,4598.0,121.942,122.2271,121.942,122.1092,4598.0
2021-07-07 11:55:00,124.25,124.3,124.07,124.15,2600.0,122.1485,122.1976,121.9715,122.0502,2600.0
2021-07-07 12:00:00,124.17,124.49,124.13,124.47,5139.0,122.0698,122.3844,122.0305,122.3648,5139.0
2021-07-07 12:05:00,124.47,124.56,124.41,124.41,5972.0,122.3648,122.4532,122.3058,122.3058,5972.0
2021-07-07 12:10:00,124.43,124.45,124.23,124.28,6870.0,122.3254,122.3451,122.1288,122.178,6870.0
2021-07-07 12:15:00,124.27,124.41,124.08,124.15,13623.0,122.1681,122.3058,121.9814,122.0502,13623.0
2021-07-07 12:20:00,124.18,124.18,123.83,123.9,5496.0,122.0797,122.0797,121.7356,121.8044,5496.0
2021-07-07 12:25:00,123.94,124.03,123.83,123.84,10081.0,121.8437,121.9322,121.7356,121.7454,10081.0
2021-07-07 12:30:00,123.83,123.99,123.7,123.99,12021.0,121.7356,121.8929,121.6078,121.8929,12021.0
2021-07-07 12:35:00,123.98,124.01,123.83,123.96,6009.0,121.883,121.9125,121.7356,121.8634,6009.0
2021-07-07 12:40:00,124.01,124.02,123.79,123.8,8040.0,121.9125,121.9224,121.6963,121.7061,8040.0
2021-07-07 12:45:00,123.78,123.84,123.77,123.78,4380.0,121.6864,121.7454,121.6766,121.6864,4380.0
2021-07-07 12:50:00,123.82,123.93,123.76,123.91,5876.0,121.7258,121.8339,121.6668,121.8142,5876.0
2021-07-07 12:55:00,123.92,123.96,123.63,123.71,4797.0,121.8241,121.8634,121.539,121.6176,4797.0
2021-07-07 13:00:00,123.73,123.86,123.62,123.79,9212.0,121.6373,121.7651,121.5291,121.6963,9212.0
2021-07-07 13:05:00,123.78,123.8,123.59,123.59,9103.0,121.6864,121.7061,121.4996,121.4996,9103.0
2021-07-07 13:10:00,123.59,123.77,123.49,123.64,11225.0,121.4996,121.6766,121.4013,121.5488,11225.0
2021-07-07 13:15:00,123.62,123.66,123.55,123.59,9395.0,121.5291,121.5685,121.4603,121.4996,9395.0
2021-07-07 13:20:00,123.63,123.67,123.52,123.56,5712.0,121.539,121.5783,121.4308,121.4701,5712.0
2021-07-07 13:25:00,123.56,123.76,123.0,123.51,590813.0,121.4701,121.6668,120.9196,121.421,590813.0
2021-07-07 13:30:00,123.52,123.61,123.4,123.59,22601.0,121.4308,121.5193,121.3129,121.4996,22601.0
2021-07-07 13:35:00,123.59,123.62,123.4,123.5,15468.0,121.4996,121.5291,121.3129,121.4112,15468.0
2021-07-07 13:40:00,123.51,123.55,123.46,123.55,14628.0,121.421,121.4603,121.3718,121.4603,14628.0
2021-07-07 13:45:00,123.54,123.59,123.39,123.42,34577.0,121.4505,121.4996,121.303,121.3325,34577.0
2021-07-07 13:50:00,123.43,123.69,123.39,123.61,53472.0,121.3423,121.598,121.303,121.5193,53472.0
2021-07-07 13:55:00,123.6,123.64,123.41,123.46,15607.0,121.5095,121.5488,121.3227,121.3718,15607.0
2021-07-07 14:00:00,123.5,123.75,123.46,123.52,35191.0,121.4112,121.6569,121.3718,121.4308,35191.0
2021-07-07 14:05:00,123.53,123.53,123.36,123.43,16708.0,121.4407,121.4407,121.2735,121.3423,16708.0
2021-07-07 14:10:00,123.45,123.48,123.06,123.07,18716.0,121.362,121.3915,120.9786,120.9884,18716.0
2021-07-07 14:15:00,123.08,123.48,122.85,123.45,67050.0,120.9983,121.3915,120.7722,121.362,67050.0
2021-07-07 14:20:00,123.45,123.49,123.3,123.45,76602.0,121.362,121.4013,121.2145,121.362,76602.0
2021-07-07 14:25:00,123.51,123.81,123.51,123.71,27112.0,121.421,121.7159,121.421,121.6176,27112.0
2021-07-07 14:30:00,123.63,123.95,123.6,123.92,23894.0,121.539,121.8536,121.5095,121.8241,23894.0
2021-07-07 14:35:00,123.92,123.95,123.4,123.5,11789.0,121.8241,121.8536,121.3129,121.4112,11789.0
2021-07-07 14:40:00,123.53,123.9,123.53,123.81,8401.0,121.4407,121.8044,121.4407,121.7159,8401.0
2021-07-07 14:45:00,123.82,123.88,123.72,123.75,19554.0,121.7258,121.7847,121.6274,121.6569,19554.0
2021-07-07 14:50:00,123.77,123.8,123.57,123.65,17242.0,121.6766,121.7061,121.48,121.5586,17242.0
2021-07-07 14:55:00,123.7,123.79,123.7,123.76,10918.0,121.6078,121.6963,121.6078,121.6668,10918.0
2021-07-07 15:00:00,123.76,123.76,123.59,123.6,12722.0,121.6668,121.6668,121.4996,121.5095,12722.0
2021-07-07 15:05:00,123.6,123.63,123.53,123.59,25230.0,121.5095,121.539,121.4407,121.4996,25230.0
2021-07-07 15:10:00,123.6,123.75,123.58,123.73,26362.0,121.5095,121.6569,121.4898,121.6373,26362.0
2021-07-07 15:15:00,123.72,123.97,123.69,123.85,47033.0,121.6274,121.8732,121.598,121.7552,47033.0
2021-07-07 15:20:00,123.85,124.0,123.68,123.71,10429.0,121.7552,121.9027,121.5881,121.6176,10429.0
2021-07-07 15:25:00,123.69,123.69,123.52,123.58,16592.0,121.598,121.598,121.4308,121.4898,16592.0
2021-07-07 15:30:00,123.58,123.58,123.4,123.46,21800.0,121.4898,121.4898,121.3129,121.3718,21800.0
2021-07-07 15:35:00,123.48,123.6,123.39,123.51,21668.0,121.3915,121.5095,121.303,121.421,21668.0
2021-07-07 15:40:00,123.51,123.6,123.46,123.52,21201.0,121.421,121.5095,121.3718,121.4308,21201.0
2021-07-07 15:45:00,123.52,123.8,123.52,123.8,24954.0,121.4308,121.7061,121.4308,121.7061,24954.0
2021-07-07 15:50:00,123.8,124.01,123.41,123.45,74777.0,121.7061,121.9125,121.3227,121.362,74777.0
2021-07-07 15:55:00,123.47,123.51,123.22,123.4,126716.0,121.3817,121.421,121.1359,121.3129,126716.0
2021-07-08 09:30:00,120.21,120.63,120.0,120.02,32448.0,118.1768,118.5897,117.9704,117.99,32448.0
2021-07-08 09:35:00,120.11,120.4,119.86,120.3,38166.0,118.0785,118.3636,117.8327,118.2653,38166.0
2021-07-08 09:40:00,120.36,120.57,119.93,120.11,17892.0,118.3243,118.5307,117.9015,118.0785,17892.0
2021-07-08 09:45:00,119.91,119.91,119.15,119.46,12720.0,117.8819,117.8819,117.1347,117.4395,12720.0
2021-07-08 09:50:00,119.42,120.49,119.42,120.38,11347.0,117.4002,118.4521,117.4002,118.3439,11347.0
2021-07-08 09:55:00,120.33,120.96,120.22,120.96,11065.0,118.2948,118.9141,118.1866,118.9141,11065.0
2021-07-08 10:00:00,120.93,120.99,120.15,120.66,50717.0,118.8846,118.9436,118.1178,118.6192,50717.0
2021-07-08 10:05:00,120.79,121.21,120.76,120.96,11704.0,118.747,119.1599,118.7175,118.9141,11704.0
2021-07-08 10:10:00,120.95,121.56,120.95,121.31,8682.0,118.9043,119.504,118.9043,119.2582,8682.0
2021-07-08 10:15:00,121.3,121.45,120.97,121.22,11120.0,119.2484,119.3958,118.924,119.1697,11120.0
2021-07-08 10:20:00,121.2,121.28,120.56,120.82,8110.0,119.1501,119.2287,118.5209,118.7765,8110.0
2021-07-08 10:25:00,120.83,121.69,120.77,121.69,11133.0,118.7863,119.6318,118.7273,119.6318,11133.0
2021-07-08 10:30:00,121.95,122.03,121.63,122.03,11223.0,119.8874,119.966,119.5728,119.966,11223.0
2021-07-08 10:35:00,122.03,122.09,121.68,121.96,13452.0,119.966,120.025,119.6219,119.8972,13452.0
2021-07-08 10:40:00,121.94,122.58,121.91,122.47,24730.0,119.8775,120.5067,119.8481,120.3986,24730.0
2021-07-08 10:45:00,122.49,122.64,122.16,122.26,8143.0,120.4182,120.5657,120.0938,120.1921,8143.0
2021-07-08 10:50:00,122.19,122.42,122.15,122.42,4164.0,120.1233,120.3494,120.084,120.3494,4164.0
2021-07-08 10:55:00,122.34,122.41,121.9,122.05,15059.0,120.2708,120.3396,119.8382,119.9857,15059.0
2021-07-08 11:00:00,122.05,122.1,121.96,122.1,6679.0,119.9857,120.0348,119.8972,120.0348,6679.0
2021-07-08 11:05:00,122.1,122.59,122.1,122.43,7353.0,120.0348,120.5166,120.0348,120.3593,7353.0
2021-07-08 11:10:00,122.45,122.67,122.45,122.52,8795.0,120.3789,120.5952,120.3789,120.4477,8795.0
2021-07-08 11:15:00,122.42,122.63,122.28,122.56,3310.0,120.3494,120.5559,120.2118,120.4871,3310.0
2021-07-08 11:20:00,122.5,122.65,122.33,122.5,3724.0,120.4281,120.5755,120.261,120.4281,3724.0
2021-07-08 11:25:00,122.48,122.8,122.47,122.71,3420.0,120.4084,120.723,120.3986,120.6345,3420.0
2021-07-08 11:30:00,122.72,122.76,122.47,122.52,3305.0,120.6444,120.6837,120.3986,120.4477,3305.0
2021-07-08 11:35:00,122.57,122.96,122.51,122.92,2700.0,120.4969,120.8803,120.4379,120.841,2700.0
2021-07-08 11:40:00,122.98,122.99,122.69,122.69,3217.0,120.9,120.9098,120.6149,120.6149,3217.0
2021-07-08 11:45:00,122.79,122.9,122.79,122.9,3740.0,120.7132,120.8213,120.7132,120.8213,3740.0
2021-07-08 11:50:00,122.88,123.0,122.81,122.9,4983.0,120.8017,120.9196,120.7328,120.8213,4983.0
2021-07-08 11:55:00,122.93,123.1,122.83,123.06,4213.0,120.8508,121.0179,120.7525,120.9786,4213.0
2021-07-08 12:00:00,123.12,123.23,123.05,123.21,4877.0,121.0376,121.1457,120.9688,121.1261,4877.0
2021-07-08 12:05:00,123.28,123.35,123.27,123.34,5000.0,121.1949,121.2637,121.1851,121.2539,5000.0
2021-07-08 12:10:00,123.35,123.35,123.23,123.23,2200.0,121.2637,121.2637,121.1457,121.1457,2200.0
2021-07-08 12:15:00,123.22,123.27,123.06,123.08,2900.0,121.1359,121.1851,120.9786,120.9983,2900.0
2021-07-08 12:20:00,123.14,123.35,123.14,123.26,10351.0,121.0573,121.2637,121.0573,121.1752,10351.0
2021-07-08 12:25:00,123.26,123.52,123.25,123.51,8799.0,121.1752,121.4308,121.1654,121.421,8799.0
2021-07-08 12:30:00,123.47,123.68,123.46,123.63,8463.0,121.3817,121.5881,121.3718,121.539,8463.0
2021-07-08 12:35:00,123.59,123.62,123.49,123.49,3200.0,121.4996,121.5291,121.4013,121.4013,3200.0
2021-07-08 12:40:00,123.54,123.54,123.4,123.46,7069.0,121.4505,121.4505,121.3129,121.3718,7069.0
2021-07-08 12:45:00,123.46,123.46,123.14,123.14,5812.0,121.3718,121.3718,121.0573,121.0573,5812.0
2021-07-08 12:50:00,123.24,123.38,123.24,123.38,3700.0,121.1556,121.2932,121.1556,121.2932,3700.0
2021-07-08 12:55:00,123.33,123.34,123.06,123.17,6900.0,121.244,121.2539,120.9786,121.0867,6900.0
2021-07-08 13:00:00,123.1,123.25,123.08,123.12,3014.0,121.0179,121.1654,120.9983,121.0376,3014.0
2021-07-08 13:05:00,123.17,123.17,123.01,123.02,3040.0,121.0867,121.0867,120.9295,120.9393,3040.0
2021-07-08 13:10:00,123.06,123.06,122.75,122.75,4200.0,120.9786,120.9786,120.6738,120.6738,4200.0
2021-07-08 13:15:00,122.72,123.0,122.72,122.88,3469.0,120.6444,120.9196,120.6444,120.8017,3469.0
2021-07-08 13:20:00,122.87,122.96,122.79,122.95,2900.0,120.7918,120.8803,120.7132,120.8705,2900.0
2021-07-08 13:25:00,122.93,123.21,122.93,123.21,8315.0,120.8508,121.1261,120.8508,121.1261,8315.0
2021-07-08 13:30:00,123.27,123.36,123.12,123.2,7515.0,121.1851,121.2735,121.0376,121.1162,7515.0
2021-07-08 13:35:00,123.18,123.35,123.13,123.3,2740.0,121.0966,121.2637,121.0474,121.2145,2740.0
2021-07-08 13:40:00,123.31,123.37,123.22,123.27,3597.0,121.2244,121.2834,121.1359,121.1851,3597.0
2021-07-08 13:45:00,123.25,123.38,123.19,123.26,5927.0,121.1654,121.2932,121.1064,121.1752,5927.0
2021-07-08 13:50:00,123.29,123.35,123.19,123.22,3035.0,121.2047,121.2637,121.1064,121.1359,3035.0
2021-07-08 13:55:00,123.22,123.26,123.07,123.07,3062.0,121.1359,121.1752,120.9884,120.9884,3062.0
2021-07-08 14:00:00,123.1,123.1,122.74,122.82,5631.0,121.0179,121.0179,120.664,120.7427,5631.0
2021-07-08 14:05:00,122.78,122.79,122.69,122.7,1400.0,120.7033,120.7132,120.6149,120.6247,1400.0
2021-07-08 14:10:00,122.64,122.77,122.64,122.72,1700.0,120.5657,120.6935,120.5657,120.6444,1700.0
2021-07-08 14:15:00,122.71,122.77,122.51,122.57,4253.0,120.6345,120.6935,120.4379,120.4969,4253.0
2021-07-08 14:20:00,122.52,122.63,122.47,122.47,3046.0,120.4477,120.5559,120.3986,120.3986,3046.0
2021-07-08 14:25:00,122.54,122.55,122.4,122.41,2131.0,120.4674,120.4772,120.3298,120.3396,2131.0
2021-07-08 14:30:00,122.45,122.47,122.29,122.41,3882.0,120.3789,120.3986,120.2216,120.3396,3882.0
2021-07-08 14:35:00,122.43,122.47,122.31,122.31,2600.0,120.3593,120.3986,120.2413,120.2413,2600.0
2021-07-08 14:40:00,122.3,122.39,122.25,122.34,1700.0,120.2315,120.3199,120.1823,120.2708,1700.0
2021-07-08 14:45:00,122.35,122.35,122.02,122.02,3865.0,120.2806,120.2806,119.9562,119.9562,3865.0
2021-07-08 14:50:00,122.05,122.21,121.99,122.09,3603.0,119.9857,120.143,119.9267,120.025,3603.0
2021-07-08 14:55:00,122.07,122.31,122.07,122.26,3438.0,120.0054,120.2413,120.0054,120.1921,3438.0
2021-07-08 15:00:00,122.27,122.34,122.12,122.12,3328.0,120.202,120.2708,120.0545,120.0545,3328.0
2021-07-08 15:05:00,122.28,122.38,122.24,122.29,4300.0,120.2118,120.3101,120.1725,120.2216,4300.0
2021-07-08 15:10:00,122.3,122.38,122.13,122.13,3136.0,120.2315,120.3101,120.0643,120.0643,3136.0
2021-07-08 15:15:00,122.13,122.16,121.96,122.0,2461.0,120.0643,120.0938,119.8972,119.9365,2461.0
2021-07-08 15:20:00,122.04,122.25,121.99,122.25,2565.0,119.9759,120.1823,119.9267,120.1823,2565.0
2021-07-08 15:25:00,122.18,122.25,122.16,122.17,2959.0,120.1135,120.1823,120.0938,120.1037,2959.0
2021-07-08 15:30:00,122.22,122.22,122.03,122.1,6125.0,120.1528,120.1528,119.966,120.0348,6125.0
2021-07-08 15:35:00,122.08,122.25,122.01,122.2,9325.0,120.0152,120.1823,119.9464,120.1332,9325.0
2021-07-08 15:40:00,122.25,122.25,121.98,122.11,12373.0,120.1823,120.1823,119.9169,120.0447,12373.0
2021-07-08 15:45:00,122.1,122.22,122.05,122.09,8812.0,120.0348,120.1528,119.9857,120.025,8812.0
2021-07-08 15:50:00,122.05,122.4,122.02,122.39,20236.0,119.9857,120.3298,119.9562,120.3199,20236.0
2021-07-08 15:55:00,122.39,122.89,122.33,122.87,92598.0,120.3199,120.8115,120.261,120.7918,92598.0
2021-07-09 09:30:00,123.69,123.69,122.9,123.0,21011.0,121.598,121.598,120.8213,120.9196,21011.0
2021-07-09 09:35:00,122.77,122.77,122.36,122.53,4835.0,120.6935,120.6935,120.2904,120.4576,4835.0
2021-07-09 09:40:00,122.63,123.24,122.43,123.24,6503.0,120.5559,121.1556,120.3593,121.1556,6503.0
2021-07-09 09:45:00,123.5,123.5,123.14,123.5,10639.0,121.4112,121.4112,121.0573,121.4112,10639.0
2021-07-09 09:50:00,123.5,123.89,123.37,123.83,12838.0,121.4112,121.7946,121.2834,121.7356,12838.0
2021-07-09 09:55:00,123.75,124.0,123.61,123.71,15802.0,121.6569,121.9027,121.5193,121.6176,15802.0
2021-07-09 10:00:00,123.72,123.97,123.72,123.94,4205.0,121.6274,121.8732,121.6274,121.8437,4205.0
2021-07-09 10:05:00,123.98,124.45,123.96,124.32,5311.0,121.883,122.3451,121.8634,122.2173,5311.0
2021-07-09 10:10:00,124.38,124.41,124.01,124.11,11671.0,122.2763,122.3058,121.9125,122.0108,11671.0
2021-07-09 10:15:00,124.08,124.25,124.08,124.23,3834.0,121.9814,122.1485,121.9814,122.1288,3834.0
2021-07-09 10:20:00,124.17,124.42,124.14,124.4,9763.0,122.0698,122.3156,122.0403,122.2959,9763.0
2021-07-09 10:25:00,124.47,124.5,124.31,124.39,10058.0,122.3648,122.3943,122.2075,122.2861,10058.0
2021-07-09 10:30:00,124.36,124.85,124.33,124.75,6978.0,122.2566,122.7383,122.2271,122.64,6978.0
2021-07-09 10:35:00,124.72,124.87,124.72,124.73,4840.0,122.6105,122.758,122.6105,122.6204,4840.0
2021-07-09 10:40:00,124.71,124.72,124.35,124.55,7571.0,122.6007,122.6105,122.2468,122.4434,7571.0
2021-07-09 10:45:00,124.54,124.58,124.34,124.44,2728.0,122.4336,122.4729,122.237,122.3353,2728.0
2021-07-09 10:50:00,124.52,124.6,124.42,124.53,2615.0,122.4139,122.4926,122.3156,122.4237,2615.0
2021-07-09 10:55:00,124.41,124.59,124.39,124.54,4105.0,122.3058,122.4827,122.2861,122.4336,4105.0
2021-07-09 11:00:00,124.56,124.66,124.49,124.52,4385.0,122.4532,122.5515,122.3844,122.4139,4385.0
2021-07-09 11:05:00,124.54,124.75,124.54,124.64,3536.0,122.4336,122.64,122.4336,122.5319,3536.0
2021-07-09 11:10:00,124.73,124.82,124.7,124.7,7113.0,122.6204,122.7088,122.5909,122.5909,7113.0
2021-07-09 11:15:00,124.66,124.97,124.66,124.95,3408.0,122.5515,122.8563,122.5515,122.8366,3408.0
2021-07-09 11:20:00,124.91,125.3,124.9,125.3,5176.0,122.7973,123.1807,122.7875,123.1807,5176.0
2021-07-09 11:25:00,125.36,125.36,125.12,125.18,7308.0,123.2397,123.2397,123.0038,123.0627,7308.0
2021-07-09 11:30:00,125.19,125.31,125.15,125.27,4958.0,123.0726,123.1906,123.0333,123.1512,4958.0
2021-07-09 11:35:00,125.18,125.34,125.18,125.27,2554.0,123.0627,123.22,123.0627,123.1512,2554.0
2021-07-09 11:40:00,125.28,125.59,125.26,125.58,3906.0,123.1611,123.4658,123.1414,123.456,3906.0
2021-07-09 11:45:00,125.59,125.61,125.37,125.47,5570.0,123.4658,123.4855,123.2495,123.3478,5570.0
2021-07-09 11:50:00,125.45,125.52,125.23,125.23,4600.0,123.3282,123.397,123.1119,123.1119,4600.0
2021-07-09 11:55:00,125.21,125.33,125.11,125.11,5275.0,123.0922,123.2102,122.9939,122.9939,5275.0
2021-07-09 12:00:00,125.14,125.35,125.13,125.31,4688.0,123.0234,123.2299,123.0136,123.1906,4688.0
2021-07-09 12:05:00,125.29,125.4,125.28,125.31,5572.0,123.1709,123.279,123.1611,123.1906,5572.0
2021-07-09 12:10:00,125.33,125.4,125.29,125.35,3173.0,123.2102,123.279,123.1709,123.2299,3173.0
2021-07-09 12:15:00,125.34,125.41,125.34,125.38,1608.0,123.22,123.2889,123.22,123.2594,1608.0
2021-07-09 12:20:00,125.4,125.4,125.25,125.33,3300.0,123.279,123.279,123.1316,123.2102,3300.0
2021-07-09 12:25:00,125.33,125.4,125.25,125.4,6557.0,123.2102,123.279,123.1316,123.279,6557.0
2021-07-09 12:30:00,125.36,125.36,125.25,125.26,9137.0,123.2397,123.2397,123.1316,123.1414,9137.0
2021-07-09 12:35:00,125.24,125.29,125.17,125.29,4990.0,123.1217,123.1709,123.0529,123.1709,4990.0
2021-07-09 12:40:00,125.33,125.68,125.33,125.67,3331.0,123.2102,123.5543,123.2102,123.5445,3331.0
2021-07-09 12:45:00,125.64,125.64,125.45,125.54,4000.0,123.515,123.515,123.3282,123.4167,4000.0
2021-07-09 12:50:00,125.58,125.64,125.56,125.56,3450.0,123.456,123.515,123.4363,123.4363,3450.0
2021-07-09 12:55:00,125.53,125.56,125.46,125.48,4437.0,123.4068,123.4363,123.338,123.3577,4437.0
2021-07-09 13:00:00,125.51,125.59,125.37,125.37,11162.0,123.3872,123.4658,123.2495,123.2495,11162.0
2021-07-09 13:05:00,125.39,125.42,125.23,125.34,7675.0,123.2692,123.2987,123.1119,123.22,7675.0
2021-07-09 13:10:00,125.41,125.56,125.38,125.41,3622.0,123.2889,123.4363,123.2594,123.2889,3622.0
2021-07-09 13:15:00,125.42,125.54,125.4,125.48,4709.0,123.2987,123.4167,123.279,123.3577,4709.0
2021-07-09 13:20:00,125.52,125.54,125.47,125.5,1400.0,123.397,123.4167,123.3478,123.3773,1400.0
2021-07-09 13:25:00,125.5,125.55,125.45,125.53,3789.0,123.3773,123.4265,123.3282,123.4068,3789.0
2021-07-09 13:30:00,125.53,125.6,125.51,125.52,6019.0,123.4068,123.4756,123.3872,123.397,6019.0
2021-07-09 13:35:00,125.56,125.6,125.53,125.57,4422.0,123.4363,123.4756,123.4068,123.4462,4422.0
2021-07-09 13:40:00,125.6,125.62,125.37,125.39,12387.0,123.4756,123.4953,123.2495,123.2692,12387.0
2021-07-09 13:45:00,125.43,125.51,125.4,125.42,7024.0,123.3085,123.3872,123.279,123.2987,7024.0
2021-07-09 13:50:00,125.43,125.43,125.21,125.29,4507.0,123.3085,123.3085,123.0922,123.1709,4507.0
2021-07-09 13:55:00,125.29,125.33,125.22,125.32,4356.0,123.1709,123.2102,123.1021,123.2004,4356.0
2021-07-09 14:00:00,125.31,125.38,125.28,125.36,5294.0,123.1906,123.2594,123.1611,123.2397,5294.0
2021-07-09 14:05:00,125.31,125.34,125.16,125.16,5552.0,123.1906,123.22,123.0431,123.0431,5552.0
2021-07-09 14:10:00,125.16,125.24,125.16,125.21,3600.0,123.0431,123.1217,123.0431,123.0922,3600.0
2021-07-09 14:15:00,125.24,125.39,125.24,125.37,2100.0,123.1217,123.2692,123.1217,123.2495,2100.0
2021-07-09 14:20:00,125.38,125.38,125.3,125.37,3225.0,123.2594,123.2594,123.1807,123.2495,3225.0
2021-07-09 14:25:00,125.3,125.44,125.28,125.44,4302.0,123.1807,123.3184,123.1611,123.3184,4302.0
2021-07-09 14:30:00,125.38,125.51,125.31,125.49,3403.0,123.2594,123.3872,123.1906,123.3675,3403.0
2021-07-09 14:35:00,125.54,125.58,125.45,125.58,4835.0,123.4167,123.456,123.3282,123.456,4835.0
2021-07-09 14:40:00,125.58,125.69,125.54,125.59,4921.0,123.456,123.5641,123.4167,123.4658,4921.0
2021-07-09 14:45:00,125.61,125.64,125.46,125.46,3624.0,123.4855,123.515,123.338,123.338,3624.0
2021-07-09 14:50:00,125.48,125.67,125.48,125.55,4177.0,123.3577,123.5445,123.3577,123.4265,4177.0
2021-07-09 14:55:00,125.54,125.71,125.53,125.7,3832.0,123.4167,123.5838,123.4068,123.574,3832.0
2021-07-09 15:00:00,125.67,125.93,125.67,125.84,12511.0,123.5445,123.8001,123.5445,123.7116,12511.0
2021-07-09 15:05:00,125.82,125.87,125.76,125.85,4986.0,123.6919,123.7411,123.6329,123.7214,4986.0
2021-07-09 15:10:00,125.87,125.96,125.84,125.88,8614.0,123.7411,123.8296,123.7116,123.7509,8614.0
2021-07-09 15:15:00,125.89,125.9,125.83,125.86,3746.0,123.7607,123.7706,123.7018,123.7312,3746.0
2021-07-09 15:20:00,125.84,125.91,125.8,125.89,6240.0,123.7116,123.7804,123.6723,123.7607,6240.0
2021-07-09 15:25:00,125.89,125.92,125.8,125.81,8553.0,123.7607,123.7902,123.6723,123.6821,8553.0
2021-07-09 15:30:00,125.81,125.84,125.69,125.73,13771.0,123.6821,123.7116,123.5641,123.6034,13771.0
2021-07-09 15:35:00,125.74,125.96,125.74,125.81,11898.0,123.6133,123.8296,123.6133,123.6821,11898.0
2021-07-09 15:40:00,125.76,125.76,125.53,125.54,19779.0,123.6329,123.6329,123.4068,123.4167,19779.0
2021-07-09 15:45:00,125.53,125.76,125.51,125.76,17203.0,123.4068,123.6329,123.3872,123.6329,17203.0
2021-07-09 15:50:00,125.78,125.86,125.66,125.81,26091.0,123.6526,123.7312,123.5346,123.6821,26091.0
2021-07-09 15:55:00,125.83,125.94,125.62,125.62,54049.0,123.7018,123.8099,123.4953,123.4953,54049.0
2021-07-12 09:30:00,126.09,126.62,125.97,126.05,27124.0,123.9574,124.4784,123.8394,123.918,27124.0
2021-07-12 09:35:00,126.38,126.89,126.32,126.32,4607.0,124.2425,124.7438,124.1835,124.1835,4607.0
2021-07-12 09:40:00,126.17,126.41,125.87,126.41,5126.0,124.036,124.2719,123.7411,124.2719,5126.0
2021-07-12 09:45:00,126.33,126.33,126.09,126.27,3044.0,124.1933,124.1933,123.9574,124.1343,3044.0
2021-07-12 09:50:00,126.28,126.59,126.28,126.53,4534.0,124.1441,124.4489,124.1441,124.3899,4534.0
2021-07-12 09:55:00,126.57,126.57,126.35,126.48,5667.0,124.4292,124.4292,124.213,124.3408,5667.0
2021-07-12 10:00:00,126.45,126.68,126.45,126.68,6460.0,124.3113,124.5374,124.3113,124.5374,6460.0
2021-07-12 10:05:00,126.6,126.76,126.35,126.76,6570.0,124.4587,124.616,124.213,124.616,6570.0
2021-07-12 10:10:00,126.67,126.67,126.13,126.21,3661.0,124.5275,124.5275,123.9967,124.0753,3661.0
2021-07-12 10:15:00,126.23,126.45,126.03,126.07,2500.0,124.095,124.3113,123.8984,123.9377,2500.0
2021-07-12 10:20:00,126.0,126.0,125.38,125.39,7817.0,123.8689,123.8689,123.2594,123.2692,7817.0
2021-07-12 10:25:00,125.27,125.51,125.14,125.49,9622.0,123.1512,123.3872,123.0234,123.3675,9622.0
2021-07-12 10:30:00,125.59,126.05,125.58,125.96,4300.0,123.4658,123.918,123.456,123.8296,4300.0
2021-07-12 10:35:00,126.12,126.35,126.08,126.17,5032.0,123.9869,124.213,123.9475,124.036,5032.0
2021-07-12 10:40:00,126.21,126.37,126.17,126.23,3360.0,124.0753,124.2326,124.036,124.095,3360.0
2021-07-12 10:45:00,126.28,126.33,125.92,126.1,3186.0,124.1441,124.1933,123.7902,123.9672,3186.0
2021-07-12 10:50:00,126.06,126.26,125.95,125.95,3240.0,123.9279,124.1245,123.8197,123.8197,3240.0
2021-07-12 10:55:00,125.95,126.01,125.76,125.76,3923.0,123.8197,123.8787,123.6329,123.6329,3923.0
2021-07-12 11:00:00,125.81,126.1,125.81,126.06,2900.0,123.6821,123.9672,123.6821,123.9279,2900.0
2021-07-12 11:05:00,126.05,126.08,125.88,126.05,3039.0,123.918,123.9475,123.7509,123.918,3039.0
2021-07-12 11:10:00,126.05,126.1,125.66,125.68,8408.0,123.918,123.9672,123.5346,123.5543,8408.0
2021-07-12 11:15:00,125.63,125.84,125.52,125.77,2739.0,123.5051,123.7116,123.397,123.6428,2739.0
2021-07-12 11:20:00,125.79,125.79,125.54,125.65,9151.0,123.6624,123.6624,123.4167,123.5248,9151.0
2021-07-12 11:25:00,125.65,125.8,125.46,125.46,4842.0,123.5248,123.6723,123.338,123.338,4842.0
2021-07-12 11:30:00,125.46,125.76,125.44,125.68,3912.0,123.338,123.6329,123.3184,123.5543,3912.0
2021-07-12 11:35:00,125.68,125.84,125.68,125.77,2300.0,123.5543,123.7116,123.5543,123.6428,2300.0
2021-07-12 11:40:00,125.87,126.29,125.87,126.29,6534.0,123.7411,124.154,123.7411,124.154,6534.0
2021-07-12 11:45:00,126.37,126.67,126.31,126.64,4126.0,124.2326,124.5275,124.1736,124.4981,4126.0
2021-07-12 11:50:00,126.61,126.74,126.47,126.71,6717.0,124.4686,124.5964,124.3309,124.5669,6717.0
2021-07-12 11:55:00,126.7,126.71,126.5,126.59,4048.0,124.557,124.5669,124.3604,124.4489,4048.0
2021-07-12 12:00:00,126.55,126.56,126.41,126.42,3800.0,124.4096,124.4194,124.2719,124.2818,3800.0
2021-07-12 12:05:00,126.4,126.41,126.26,126.26,1500.0,124.2621,124.2719,124.1245,124.1245,1500.0
2021-07-12 12:10:00,126.31,126.53,126.26,126.49,2100.0,124.1736,124.3899,124.1245,124.3506,2100.0
2021-07-12 12:15:00,126.51,126.59,126.46,126.5,1880.0,124.3703,124.4489,124.3211,124.3604,1880.0
2021-07-12 12:20:00,126.51,126.61,126.47,126.6,3125.0,124.3703,124.4686,124.3309,124.4587,3125.0
2021-07-12 12:25:00,126.67,126.67,126.57,126.57,1672.0,124.5275,124.5275,124.4292,124.4292,1672.0
2021-07-12 12:30:00,126.5,126.61,126.5,126.61,3161.0,124.3604,124.4686,124.3604,124.4686,3161.0
2021-07-12 12:35:00,126.59,126.68,126.46,126.46,2679.0,124.4489,124.5374,124.3211,124.3211,2679.0
2021-07-12 12:40:00,126.5,126.51,126.38,126.38,1820.0,124.3604,124.3703,124.2425,124.2425,1820.0
2021-07-12 12:45:00,126.35,126.35,126.07,126.13,3400.0,124.213,124.213,123.9377,123.9967,3400.0
2021-07-12 12:50:00,126.2,126.32,126.18,126.32,2953.0,124.0655,124.1835,124.0458,124.1835,2953.0
2021-07-12 12:55:00,126.39,126.39,126.27,126.32,4891.0,124.2523,124.2523,124.1343,124.1835,4891.0
2021-07-12 13:00:00,126.36,126.37,126.25,126.33,2224.0,124.2228,124.2326,124.1147,124.1933,2224.0
2021-07-12 13:05:00,126.35,126.36,126.08,126.08,2650.0,124.213,124.2228,123.9475,123.9475,2650.0
2021-07-12 13:10:00,126.1,126.12,126.0,126.1,2750.0,123.9672,123.9869,123.8689,123.9672,2750.0
2021-07-12 13:15:00,126.17,126.17,125.98,126.01,3429.0,124.036,124.036,123.8492,123.8787,3429.0
2021-07-12 13:20:00,126.09,126.11,125.98,126.11,1858.0,123.9574,123.977,123.8492,123.977,1858.0
2021-07-12 13:25:00,126.07,126.14,126.03,126.14,2966.0,123.9377,124.0065,123.8984,124.0065,2966.0
2021-07-12 13:30:00,126.09,126.37,126.09,126.3,5606.0,123.9574,124.2326,123.9574,124.1638,5606.0
2021-07-12 13:35:00,126.33,126.36,126.27,126.3,5076.0,124.1933,124.2228,124.1343,124.1638,5076.0
2021-07-12 13:40:00,126.3,126.34,126.16,126.21,3900.0,124.1638,124.2031,124.0262,124.0753,3900.0
2021-07-12 13:45:00,126.17,126.18,126.0,126.0,4239.0,124.036,124.0458,123.8689,123.8689,4239.0
2021-07-12 13:50:00,126.01,126.1,126.0,126.03,5749.0,123.8787,123.9672,123.8689,123.8984,5749.0
2021-07-12 13:55:00,126.03,126.22,125.98,126.22,6450.0,123.8984,124.0852,123.8492,124.0852,6450.0
2021-07-12 14:00:00,126.25,126.41,126.25,126.38,6400.0,124.1147,124.2719,124.1147,124.2425,6400.0
2021-07-12 14:05:00,126.36,126.67,126.36,126.67,5182.0,124.2228,124.5275,124.2228,124.5275,5182.0
2021-07-12 14:10:00,126.73,126.83,126.57,126.58,9738.0,124.5865,124.6848,124.4292,124.4391,9738.0
2021-07-12 14:15:00,126.56,126.6,126.48,126.57,3156.0,124.4194,124.4587,124.3408,124.4292,3156.0
2021-07-12 14:20:00,126.57,126.65,126.43,126.45,3104.0,124.4292,124.5079,124.2916,124.3113,3104.0
2021-07-12 14:25:00,126.42,126.6,126.42,126.55,6392.0,124.2818,124.4587,124.2818,124.4096,6392.0
2021-07-12 14:30:00,126.59,126.69,126.54,126.56,4437.0,124.4489,124.5472,124.3997,124.4194,4437.0
2021-07-12 14:35:00,126.61,126.61,126.42,126.42,4197.0,124.4686,124.4686,124.2818,124.2818,4197.0
2021-07-12 14:40:00,126.45,126.56,126.37,126.55,3833.0,124.3113,124.4194,124.2326,124.4096,3833.0
2021-07-12 14:45:00,126.53,126.58,126.42,126.49,6696.0,124.3899,124.4391,124.2818,124.3506,6696.0
2021-07-12 14:50:00,126.46,126.5,126.4,126.4,3475.0,124.3211,124.3604,124.2621,124.2621,3475.0
2021-07-12 14:55:00,126.39,126.42,126.31,126.34,5067.0,124.2523,124.2818,124.1736,124.2031,5067.0
2021-07-12 15:00:00,126.4,126.48,126.4,126.48,3503.0,124.2621,124.3408,124.2621,124.3408,3503.0
2021-07-12 15:05:00,126.46,126.63,126.45,126.56,14940.0,124.3211,124.4882,124.3113,124.4194,14940.0
2021-07-12 15:10:00,126.55,126.56,126.47,126.49,3153.0,124.4096,124.4194,124.3309,124.3506,3153.0
2021-07-12 15:15:00,126.49,126.49,126.36,126.44,8552.0,124.3506,124.3506,124.2228,124.3014,8552.0
2021-07-12 15:20:00,126.44,126.67,126.44,126.67,9516.0,124.3014,124.5275,124.3014,124.5275,9516.0
2021-07-12 15:25:00,126.68,126.74,126.64,126.69,5992.0,124.5374,124.5964,124.4981,124.5472,5992.0
2021-07-12 15:30:00,126.7,126.91,126.68,126.91,12020.0,124.557,124.7635,124.5374,124.7635,12020.0
2021-07-12 15:35:00,126.93,127.02,126.78,126.81,12223.0,124.7832,124.8716,124.6357,124.6652,12223.0
2021-07-12 15:40:00,126.83,127.04,126.83,126.99,15806.0,124.6848,124.8913,124.6848,124.8421,15806.0
2021-07-12 15:45:00,126.98,127.01,126.85,126.99,10398.0,124.8323,124.8618,124.7045,124.8421,10398.0
2021-07-12 15:50:00,127.03,127.21,126.99,127.13,16136.0,124.8815,125.0584,124.8421,124.9798,16136.0
2021-07-12 15:55:00,127.11,127.27,126.96,127.07,62331.0,124.9601,125.1174,124.8126,124.9208,62331.0
2021-07-13 09:30:00,126.26,126.7,125.76,125.83,31841.0,124.1245,124.557,123.6329,123.7018,31841.0
2021-07-13 09:35:00,125.8,126.0,125.55,125.73,7582.0,123.6723,123.8689,123.4265,123.6034,7582.0
2021-07-13 09:40:00,125.66,126.92,125.59,126.92,9056.0,123.5346,124.7733,123.4658,124.7733,9056.0
2021-07-13 09:45:00,126.95,127.01,126.69,126.72,6822.0,124.8028,124.8618,124.5472,124.5767,6822.0
2021-07-13 09:50:00,126.66,126.74,126.51,126.56,4942.0,124.5177,124.5964,124.3703,124.4194,4942.0
2021-07-13 09:55:00,126.56,126.83,126.48,126.52,3532.0,124.4194,124.6848,124.3408,124.3801,3532.0
2021-07-13 10:00:00,126.56,127.15,126.54,126.8,7194.0,124.4194,124.9994,124.3997,124.6553,7194.0
2021-07-13 10:05:00,126.81,126.82,126.61,126.76,7991.0,124.6652,124.675,124.4686,124.616,7991.0
2021-07-13 10:10:00,126.76,126.98,126.72,126.85,5293.0,124.616,124.8323,124.5767,124.7045,5293.0
2021-07-13 10:15:00,126.86,126.88,126.42,126.44,7723.0,124.7143,124.734,124.2818,124.3014,7723.0
2021-07-13 10:20:00,126.48,126.81,126.3,126.78,5176.0,124.3408,124.6652,124.1638,124.6357,5176.0
2021-07-13 10:25:00,126.9,127.04,126.82,127.01,6203.0,124.7537,124.8913,124.675,124.8618,6203.0
2021-07-13 10:30:00,127.0,127.08,126.88,126.88,7320.0,124.852,124.9306,124.734,124.734,7320.0
2021-07-13 10:35:00,126.92,126.95,126.75,126.77,4820.0,124.7733,124.8028,124.6062,124.6259,4820.0
2021-07-13 10:40:00,126.83,126.84,126.6,126.64,9390.0,124.6848,124.6947,124.4587,124.4981,9390.0
2021-07-13 10:45:00,126.68,127.03,126.63,127.01,7500.0,124.5374,124.8815,124.4882,124.8618,7500.0
2021-07-13 10:50:00,126.95,127.24,126.92,127.08,4883.0,124.8028,125.0879,124.7733,124.9306,4883.0
2021-07-13 10:55:00,127.04,127.25,127.04,127.16,4418.0,124.8913,125.0977,124.8913,125.0093,4418.0
2021-07-13 11:00:00,127.16,127.3,127.15,127.23,5871.0,125.0093,125.1469,124.9994,125.0781,5871.0
2021-07-13 11:05:00,127.19,127.41,127.14,127.27,5724.0,125.0388,125.255,124.9896,125.1174,5724.0
2021-07-13 11:10:00,127.3,127.36,127.24,127.36,4300.0,125.1469,125.2059,125.0879,125.2059,4300.0
2021-07-13 11:15:00,127.36,127.38,127.14,127.17,3373.0,125.2059,125.2255,124.9896,125.0191,3373.0
2021-07-13 11:20:00,127.2,127.32,127.15,127.26,8875.0,125.0486,125.1666,124.9994,125.1076,8875.0
2021-07-13 11:25:00,127.29,127.32,127.22,127.29,2626.0,125.1371,125.1666,125.0682,125.1371,2626.0
2021-07-13 11:30:00,127.29,127.29,126.97,127.01,2409.0,125.1371,125.1371,124.8225,124.8618,2409.0
2021-07-13 11:35:00,127.0,127.28,126.9,127.17,3755.0,124.852,125.1272,124.7537,125.0191,3755.0
2021-07-13 11:40:00,127.19,127.34,127.18,127.33,8645.0,125.0388,125.1862,125.0289,125.1764,8645.0
2021-07-13 11:45:00,127.32,127.43,127.29,127.35,4922.0,125.1666,125.2747,125.1371,125.196,4922.0
2021-07-13 11:50:00,127.38,127.58,127.38,127.55,6021.0,125.2255,125.4222,125.2255,125.3927,6021.0
2021-07-13 11:55:00,127.58,127.63,127.47,127.6,3315.0,125.4222,125.4713,125.314,125.4418,3315.0
2021-07-13 12:00:00,127.59,127.71,127.56,127.61,3993.0,125.432,125.55,125.4025,125.4516,3993.0
2021-07-13 12:05:00,127.57,127.77,127.57,127.67,4785.0,125.4123,125.6089,125.4123,125.5106,4785.0
2021-07-13 12:10:00,127.66,127.91,127.65,127.88,6199.0,125.5008,125.7466,125.491,125.7171,6199.0
2021-07-13 12:15:00,127.92,127.96,127.87,127.87,3017.0,125.7564,125.7957,125.7073,125.7073,3017.0
2021-07-13 12:20:00,127.87,127.9,127.8,127.86,3395.0,125.7073,125.7367,125.6384,125.6974,3395.0
2021-07-13 12:25:00,127.83,127.88,127.82,127.86,2352.0,125.6679,125.7171,125.6581,125.6974,2352.0
2021-07-13 12:30:00,127.88,128.02,127.88,128.02,3817.0,125.7171,125.8547,125.7171,125.8547,3817.0
2021-07-13 12:35:00,127.99,128.0,127.91,128.0,4312.0,125.8252,125.8351,125.7466,125.8351,4312.0
2021-07-13 12:40:00,127.98,128.03,127.98,128.03,2956.0,125.8154,125.8645,125.8154,125.8645,2956.0
2021-07-13 12:45:00,128.04,128.04,127.92,127.92,4100.0,125.8744,125.8744,125.7564,125.7564,4100.0
2021-07-13 12:50:00,127.88,127.94,127.85,127.92,5500.0,125.7171,125.7761,125.6876,125.7564,5500.0
2021-07-13 12:55:00,127.88,127.98,127.84,127.98,3818.0,125.7171,125.8154,125.6778,125.8154,3818.0
2021-07-13 13:00:00,127.98,128.05,127.74,127.74,2220.0,125.8154,125.8842,125.5795,125.5795,2220.0
2021-07-13 13:05:00,127.64,127.66,127.57,127.57,3200.0,125.4811,125.5008,125.4123,125.4123,3200.0
2021-07-13 13:10:00,127.55,127.55,127.37,127.49,3656.0,125.3927,125.3927,125.2157,125.3337,3656.0
2021-07-13 13:15:00,127.51,127.51,127.05,127.05,4554.0,125.3533,125.3533,124.9011,124.9011,4554.0
2021-07-13 13:20:00,127.0,127.13,126.95,127.13,2550.0,124.852,124.9798,124.8028,124.9798,2550.0
2021-07-13 13:25:00,127.11,127.11,126.83,127.07,3636.0,124.9601,124.9601,124.6848,124.9208,3636.0
2021-07-13 13:30:00,126.97,127.13,126.91,127.1,3400.0,124.8225,124.9798,124.7635,124.9503,3400.0
2021-07-13 13:35:00,127.06,127.07,126.87,127.06,3724.0,124.911,124.9208,124.7242,124.911,3724.0
2021-07-13 13:40:00,127.07,127.16,126.84,126.97,3243.0,124.9208,125.0093,124.6947,124.8225,3243.0
2021-07-13 13:45:00,126.96,127.17,126.93,127.03,3818.0,124.8126,125.0191,124.7832,124.8815,3818.0
2021-07-13 13:50:00,127.03,127.1,126.94,127.08,3801.0,124.8815,124.9503,124.793,124.9306,3801.0
2021-07-13 13:55:00,127.09,127.18,127.08,127.08,2500.0,124.9404,125.0289,124.9306,124.9306,2500.0
2021-07-13 14:00:00,127.05,127.05,126.67,126.81,4141.0,124.9011,124.9011,124.5275,124.6652,4141.0
2021-07-13 14:05:00,126.77,126.99,126.76,126.95,5536.0,124.6259,124.8421,124.616,124.8028,5536.0
2021-07-13 14:10:00,126.99,127.21,126.99,127.21,4314.0,124.8421,125.0584,124.8421,125.0584,4314.0
2021-07-13 14:15:00,127.22,127.23,127.13,127.13,2222.0,125.0682,125.0781,124.9798,124.9798,2222.0
2021-07-13 14:20:00,127.12,127.18,127.08,127.08,3475.0,124.9699,125.0289,124.9306,124.9306,3475.0
2021-07-13 14:25:00,127.14,127.39,127.14,127.35,4235.0,124.9896,125.2354,124.9896,125.196,4235.0
2021-07-13 14:30:00,127.38,127.5,127.34,127.5,2819.0,125.2255,125.3435,125.1862,125.3435,2819.0
2021-07-13 14:35:00,127.52,127.54,127.28,127.33,4466.0,125.3632,125.3828,125.1272,125.1764,4466.0
2021-07-13 14:40:00,127.36,127.43,127.15,127.21,3384.0,125.2059,125.2747,124.9994,125.0584,3384.0
2021-07-13 14:45:00,127.23,127.26,127.07,127.18,3300.0,125.0781,125.1076,124.9208,125.0289,3300.0
2021-07-13 14:50:00,127.17,127.17,127.0,127.1,2813.0,125.0191,125.0191,124.852,124.9503,2813.0
2021-07-13 14:55:00,127.13,127.5,127.13,127.43,3300.0,124.9798,125.3435,124.9798,125.2747,3300.0
2021-07-13 15:00:00,127.42,127.44,127.35,127.36,2200.0,125.2649,125.2845,125.196,125.2059,2200.0
2021-07-13 15:05:00,127.42,127.43,127.29,127.31,2746.0,125.2649,125.2747,125.1371,125.1567,2746.0
2021-07-13 15:10:00,127.34,127.35,127.19,127.23,2500.0,125.1862,125.196,125.0388,125.0781,2500.0
2021-07-13 15:15:00,127.25,127.43,127.19,127.39,2800.0,125.0977,125.2747,125.0388,125.2354,2800.0
2021-07-13 15:20:00,127.49,127.51,127.35,127.38,5233.0,125.3337,125.3533,125.196,125.2255,5233.0
2021-07-13 15:25:00,127.34,127.49,127.29,127.34,12050.0,125.1862,125.3337,125.1371,125.1862,12050.0
2021-07-13 15:30:00,127.4,127.46,127.21,127.46,10315.0,125.2452,125.3042,125.0584,125.3042,10315.0
2021-07-13 15:35:00,127.46,127.63,127.46,127.58,8084.0,125.3042,125.4713,125.3042,125.4222,8084.0
2021-07-13 15:40:00,127.57,127.62,127.49,127.51,11061.0,125.4123,125.4615,125.3337,125.3533,11061.0
2021-07-13 15:45:00,127.51,127.55,127.29,127.29,7978.0,125.3533,125.3927,125.1371,125.1371,7978.0
2021-07-13 15:50:00,127.32,127.34,126.87,126.91,32894.0,125.1666,125.1862,124.7242,124.7635,32894.0
2021-07-13 15:55:00,126.94,126.97,126.68,126.79,70632.0,124.793,124.8225,124.5374,124.6455,70632.0
2021-07-14 09:30:00,128.14,129.83,127.61,129.75,36908.0,125.9727,127.6341,125.4516,127.5555,36908.0
2021-07-14 09:35:00,129.82,130.2,129.37,130.2,14906.0,127.6243,127.9978,127.1819,127.9978,14906.0
2021-07-14 09:40:00,130.23,130.45,129.87,130.37,19859.0,128.0273,128.2436,127.6734,128.165,19859.0
2021-07-14 09:45:00,130.48,130.88,130.29,130.3,55953.0,128.2731,128.6663,128.0863,128.0962,55953.0
2021-07-14 09:50:00,130.3,130.3,129.86,130.08,10563.0,128.0962,128.0962,127.6636,127.8799,10563.0
2021-07-14 09:55:00,130.01,130.42,129.9,130.27,9928.0,127.8111,128.2141,127.7029,128.0667,9928.0
2021-07-14 10:00:00,130.24,130.51,130.11,130.3,8095.0,128.0372,128.3026,127.9094,128.0962,8095.0
2021-07-14 10:05:00,130.28,130.28,129.82,130.06,23901.0,128.0765,128.0765,127.6243,127.8602,23901.0
2021-07-14 10:10:00,130.09,130.44,130.09,130.4,7834.0,127.8897,128.2338,127.8897,128.1945,7834.0
2021-07-14 10:15:00,130.39,130.42,129.86,129.99,3630.0,128.1846,128.2141,127.6636,127.7914,3630.0
2021-07-14 10:20:00,129.74,129.74,129.05,129.11,5424.0,127.5456,127.5456,126.8673,126.9263,5424.0
2021-07-14 10:25:00,129.07,129.07,127.99,128.11,9861.0,126.887,126.887,125.8252,125.9432,9861.0
2021-07-14 10:30:00,128.12,128.13,127.77,127.81,16135.0,125.953,125.9629,125.6089,125.6483,16135.0
2021-07-14 10:35:00,127.81,128.02,127.5,127.96,7494.0,125.6483,125.8547,125.3435,125.7957,7494.0
2021-07-14 10:40:00,127.84,128.28,127.83,128.17,4719.0,125.6778,126.1103,125.6679,126.0022,4719.0
2021-07-14 10:45:00,128.16,128.39,128.09,128.38,2585.0,125.9923,126.2185,125.9235,126.2086,2585.0
2021-07-14 10:50:00,128.42,128.66,128.39,128.54,1400.0,126.2479,126.4839,126.2185,126.3659,1400.0
2021-07-14 10:55:00,128.47,128.55,128.19,128.55,2200.0,126.2971,126.3758,126.0218,126.3758,2200.0
2021-07-14 11:00:00,128.47,128.56,128.26,128.28,3050.0,126.2971,126.3856,126.0907,126.1103,3050.0
2021-07-14 11:05:00,128.38,128.38,128.16,128.25,2516.0,126.2086,126.2086,125.9923,126.0808,2516.0
2021-07-14 11:10:00,128.26,128.33,128.14,128.2,3617.0,126.0907,126.1595,125.9727,126.0317,3617.0
2021-07-14 11:15:00,128.16,128.16,127.89,128.03,2234.0,125.9923,125.9923,125.7269,125.8645,2234.0
2021-07-14 11:20:00,127.97,128.14,127.84,127.85,4789.0,125.8056,125.9727,125.6778,125.6876,4789.0
2021-07-14 11:25:00,127.76,127.76,127.02,127.34,5750.0,125.5991,125.5991,124.8716,125.1862,5750.0
2021-07-14 11:30:00,127.4,127.72,127.4,127.52,2100.0,125.2452,125.5598,125.2452,125.3632,2100.0
2021-07-14 11:35:00,127.45,127.53,127.39,127.52,2035.0,125.2944,125.373,125.2354,125.3632,2035.0
2021-07-14 11:40:00,127.56,127.57,127.15,127.34,3058.0,125.4025,125.4123,124.9994,125.1862,3058.0
2021-07-14 11:45:00,127.31,127.47,127.01,127.17,4798.0,125.1567,125.314,124.8618,125.0191,4798.0
2021-07-14 11:50:00,127.16,127.21,126.93,126.95,4895.0,125.0093,125.0584,124.7832,124.8028,4895.0
2021-07-14 11:55:00,126.86,126.86,126.39,126.46,3588.0,124.7143,124.7143,124.2523,124.3211,3588.0
2021-07-14 12:00:00,126.53,127.0,126.53,126.93,3300.0,124.3899,124.852,124.3899,124.7832,3300.0
2021-07-14 12:05:00,126.84,127.18,126.84,127.09,3761.0,124.6947,125.0289,124.6947,124.9404,3761.0
2021-07-14 12:10:00,126.99,127.37,126.99,127.3,1700.0,124.8421,125.2157,124.8421,125.1469,1700.0
2021-07-14 12:15:00,127.22,127.34,127.19,127.27,4172.0,125.0682,125.1862,125.0388,125.1174,4172.0
2021-07-14 12:20:00,127.3,127.44,127.23,127.39,4341.0,125.1469,125.2845,125.0781,125.2354,4341.0
2021-07-14 12:25:00,127.42,127.42,127.23,127.26,4274.0,125.2649,125.2649,125.0781,125.1076,4274.0
2021-07-14 12:30:00,127.22,127.4,127.19,127.31,2423.0,125.0682,125.2452,125.0388,125.1567,2423.0
2021-07-14 12:35:00,127.3,127.3,127.11,127.23,2000.0,125.1469,125.1469,124.9601,125.0781,2000.0
2021-07-14 12:40:00,127.28,127.4,127.26,127.4,1900.0,125.1272,125.2452,125.1076,125.2452,1900.0
2021-07-14 12:45:00,127.35,127.52,127.28,127.43,4490.0,125.196,125.3632,125.1272,125.2747,4490.0
2021-07-14 12:50:00,127.42,127.76,127.42,127.62,2150.0,125.2649,125.5991,125.2649,125.4615,2150.0
2021-07-14 12:55:00,127.54,127.54,127.39,127.43,1484.0,125.3828,125.3828,125.2354,125.2747,1484.0
2021-07-14 13:00:00,127.41,127.58,127.39,127.39,1400.0,125.255,125.4222,125.2354,125.2354,1400.0
2021-07-14 13:05:00,127.34,127.35,127.07,127.09,2089.0,125.1862,125.196,124.9208,124.9404,2089.0
2021-07-14 13:10:00,127.0,127.06,126.86,126.97,1594.0,124.852,124.911,124.7143,124.8225,1594.0
2021-07-14 13:15:00,127.03,127.03,126.73,126.87,2300.0,124.8815,124.8815,124.5865,124.7242,2300.0
2021-07-14 13:20:00,126.82,126.83,126.73,126.78,2198.0,124.675,124.6848,124.5865,124.6357,2198.0
2021-07-14 13:25:00,126.76,126.76,126.62,126.68,1860.0,124.616,124.616,124.4784,124.5374,1860.0
2021-07-14 13:30:00,126.75,126.82,126.71,126.82,2100.0,124.6062,124.675,124.5669,124.675,2100.0
2021-07-14 13:35:00,126.77,126.9,126.7,126.81,5000.0,124.6259,124.7537,124.557,124.6652,5000.0
2021-07-14 13:40:00,126.78,126.84,126.74,126.84,5966.0,124.6357,124.6947,124.5964,124.6947,5966.0
2021-07-14 13:45:00,126.83,126.89,126.64,126.7,6512.0,124.6848,124.7438,124.4981,124.557,6512.0
2021-07-14 13:50:00,126.67,126.72,126.55,126.71,2645.0,124.5275,124.5767,124.4096,124.5669,2645.0
2021-07-14 13:55:00,126.74,126.87,126.58,126.65,3500.0,124.5964,124.7242,124.4391,124.5079,3500.0
2021-07-14 14:00:00,126.69,127.07,126.69,127.04,2734.0,124.5472,124.9208,124.5472,124.8913,2734.0
2021-07-14 14:05:00,127.0,127.07,126.93,126.97,3518.0,124.852,124.9208,124.7832,124.8225,3518.0
2021-07-14 14:10:00,126.96,127.31,126.94,127.31,3533.0,124.8126,125.1567,124.793,125.1567,3533.0
2021-07-14 14:15:00,127.26,127.36,127.2,127.35,2955.0,125.1076,125.2059,125.0486,125.196,2955.0
2021-07-14 14:20:00,127.34,127.42,127.31,127.38,2436.0,125.1862,125.2649,125.1567,125.2255,2436.0
2021-07-14 14:25:00,127.39,127.46,127.26,127.27,5780.0,125.2354,125.3042,125.1076,125.1174,5780.0
2021-07-14 14:30:00,127.24,127.24,127.16,127.24,3388.0,125.0879,125.0879,125.0093,125.0879,3388.0
2021-07-14 14:35:00,127.2,127.28,127.01,127.04,4676.0,125.0486,125.1272,124.8618,124.8913,4676.0
2021-07-14 14:40:00,127.01,127.01,126.83,126.96,1200.0,124.8618,124.8618,124.6848,124.8126,1200.0
2021-07-14 14:45:00,126.91,127.03,126.89,126.91,3446.0,124.7635,124.8815,124.7438,124.7635,3446.0
2021-07-14 14:50:00,126.96,127.05,126.93,126.98,2961.0,124.8126,124.9011,124.7832,124.8323,2961.0
2021-07-14 14:55:00,126.97,127.03,126.97,126.97,700.0,124.8225,124.8815,124.8225,124.8225,700.0
2021-07-14 15:00:00,127.02,127.02,126.93,127.01,1533.0,124.8716,124.8716,124.7832,124.8618,1533.0
2021-07-14 15:05:00,126.99,127.12,126.94,127.1,4925.0,124.8421,124.9699,124.793,124.9503,4925.0
2021-07-14 15:10:00,127.06,127.1,126.94,126.94,2200.0,124.911,124.9503,124.793,124.793,2200.0
2021-07-14 15:15:00,126.91,126.91,126.74,126.75,2030.0,124.7635,124.7635,124.5964,124.6062,2030.0
2021-07-14 15:20:00,126.77,126.77,126.65,126.65,1932.0,124.6259,124.6259,124.5079,124.5079,1932.0
2021-07-14 15:25:00,126.68,126.73,126.52,126.52,4232.0,124.5374,124.5865,124.3801,124.3801,4232.0
2021-07-14 15:30:00,126.53,126.53,126.3,126.36,6759.0,124.3899,124.3899,124.1638,124.2228,6759.0
2021-07-14 15:35:00,126.4,126.65,126.38,126.61,7867.0,124.2621,124.5079,124.2425,124.4686,7867.0
2021-07-14 15:40:00,126.62,126.64,126.39,126.39,8989.0,124.4784,124.4981,124.2523,124.2523,8989.0
2021-07-14 15:45:00,126.4,126.57,126.39,126.54,8783.0,124.2621,124.4292,124.2523,124.3997,8783.0
2021-07-14 15:50:00,126.5,126.53,125.92,126.04,32384.0,124.3604,124.3899,123.7902,123.9082,32384.0
2021-07-14 15:55:00,126.01,126.27,126.01,126.27,54472.0,123.8787,124.1343,123.8787,124.1343,54472.0
2021-07-15 09:30:00,125.81,125.81,124.35,124.36,23300.0,123.6821,123.6821,122.2468,122.2566,23300.0
2021-07-15 09:35:00,124.46,124.74,123.82,123.84,9747.0,122.3549,122.6302,121.7258,121.7454,9747.0
2021-07-15 09:40:00,123.88,124.32,123.48,123.6,16497.0,121.7847,122.2173,121.3915,121.5095,16497.0
2021-07-15 09:45:00,123.56,124.54,123.56,124.34,5216.0,121.4701,122.4336,121.4701,122.237,5216.0
2021-07-15 09:50:00,124.3,124.69,124.26,124.53,5000.0,122.1976,122.581,122.1583,122.4237,5000.0
2021-07-15 09:55:00,124.58,125.55,124.58,125.55,18275.0,122.4729,123.4265,122.4729,123.4265,18275.0
2021-07-15 10:00:00,125.26,125.43,125.08,125.42,8210.0,123.1414,123.3085,122.9644,123.2987,8210.0
2021-07-15 10:05:00,125.44,125.75,125.3,125.58,8951.0,123.3184,123.6231,123.1807,123.456,8951.0
2021-07-15 10:10:00,125.66,125.66,125.37,125.63,7882.0,123.5346,123.5346,123.2495,123.5051,7882.0
2021-07-15 10:15:00,125.58,125.58,124.6,124.6,7271.0,123.456,123.456,122.4926,122.4926,7271.0
2021-07-15 10:20:00,124.61,125.06,124.61,124.98,4908.0,122.5024,122.9448,122.5024,122.8661,4908.0
2021-07-15 10:25:00,124.94,124.95,124.34,124.51,8518.0,122.8268,122.8366,122.237,122.4041,8518.0
2021-07-15 10:30:00,124.51,124.84,124.41,124.74,7843.0,122.4041,122.7285,122.3058,122.6302,7843.0
2021-07-15 10:35:00,124.7,125.28,124.64,125.27,9843.0,122.5909,123.1611,122.5319,123.1512,9843.0
2021-07-15 10:40:00,125.24,125.24,124.37,124.51,23629.0,123.1217,123.1217,122.2664,122.4041,23629.0
2021-07-15 10:45:00,124.43,125.01,124.43,124.97,9143.0,122.3254,122.8956,122.3254,122.8563,9143.0
2021-07-15 10:50:00,124.94,125.4,124.79,125.23,20832.0,122.8268,123.279,122.6793,123.1119,20832.0
2021-07-15 10:55:00,125.22,125.79,125.14,125.74,13493.0,123.1021,123.6624,123.0234,123.6133,13493.0
2021-07-15 11:00:00,125.71,125.77,124.99,125.17,11976.0,123.5838,123.6428,122.876,123.0529,11976.0
2021-07-15 11:05:00,125.22,125.6,125.14,125.39,7269.0,123.1021,123.4756,123.0234,123.2692,7269.0
2021-07-15 11:10:00,125.39,125.41,125.12,125.27,5210.0,123.2692,123.2889,123.0038,123.1512,5210.0
2021-07-15 11:15:00,125.31,125.42,125.01,125.02,4592.0,123.1906,123.2987,122.8956,122.9055,4592.0
2021-07-15 11:20:00,125.04,125.21,124.92,124.93,4614.0,122.9251,123.0922,122.8071,122.817,4614.0
2021-07-15 11:25:00,124.95,124.97,124.68,124.88,5153.0,122.8366,122.8563,122.5712,122.7678,5153.0
2021-07-15 11:30:00,124.9,125.02,124.84,124.94,2718.0,122.7875,122.9055,122.7285,122.8268,2718.0
2021-07-15 11:35:00,124.86,125.18,124.67,125.15,3418.0,122.7482,123.0627,122.5614,123.0333,3418.0
2021-07-15 11:40:00,125.17,125.18,124.46,124.66,9365.0,123.0529,123.0627,122.3549,122.5515,9365.0
2021-07-15 11:45:00,124.73,124.73,124.33,124.33,2889.0,122.6204,122.6204,122.2271,122.2271,2889.0
2021-07-15 11:50:00,124.4,124.45,124.12,124.12,3647.0,122.2959,122.3451,122.0207,122.0207,3647.0
2021-07-15 11:55:00,124.14,124.32,123.94,123.95,5550.0,122.0403,122.2173,121.8437,121.8536,5550.0
2021-07-15 12:00:00,123.94,124.04,123.69,123.69,5195.0,121.8437,121.942,121.598,121.598,5195.0
2021-07-15 12:05:00,123.68,123.7,123.18,123.39,5831.0,121.5881,121.6078,121.0966,121.303,5831.0
2021-07-15 12:10:00,123.32,123.44,123.1,123.19,6604.0,121.2342,121.3522,121.0179,121.1064,6604.0
2021-07-15 12:15:00,123.23,123.54,123.03,123.48,6341.0,121.1457,121.4505,120.9491,121.3915,6341.0
2021-07-15 12:20:00,123.48,123.51,123.04,123.18,7093.0,121.3915,121.421,120.9589,121.0966,7093.0
2021-07-15 12:25:00,123.18,123.5,123.12,123.12,3552.0,121.0966,121.4112,121.0376,121.0376,3552.0
2021-07-15 12:30:00,123.12,123.13,122.79,122.85,9564.0,121.0376,121.0474,120.7132,120.7722,9564.0
2021-07-15 12:35:00,122.86,123.36,122.85,123.17,3740.0,120.782,121.2735,120.7722,121.0867,3740.0
2021-07-15 12:40:00,123.29,123.4,123.19,123.4,4299.0,121.2047,121.3129,121.1064,121.3129,4299.0
2021-07-15 12:45:00,123.36,123.36,123.2,123.33,3135.0,121.2735,121.2735,121.1162,121.244,3135.0
2021-07-15 12:50:00,123.38,123.54,123.24,123.24,6285.0,121.2932,121.4505,121.1556,121.1556,6285.0
2021-07-15 12:55:00,123.29,123.31,123.11,123.14,2200.0,121.2047,121.2244,121.0278,121.0573,2200.0
2021-07-15 13:00:00,123.11,123.12,122.79,122.84,4267.0,121.0278,121.0376,120.7132,120.7623,4267.0
2021-07-15 13:05:00,122.88,122.89,122.46,122.56,6706.0,120.8017,120.8115,120.3888,120.4871,6706.0
2021-07-15 13:10:00,122.53,122.7,122.43,122.58,5699.0,120.4576,120.6247,120.3593,120.5067,5699.0
2021-07-15 13:15:00,122.56,122.8,122.48,122.57,7226.0,120.4871,120.723,120.4084,120.4969,7226.0
2021-07-15 13:20:00,122.62,122.86,122.62,122.78,4613.0,120.546,120.782,120.546,120.7033,4613.0
2021-07-15 13:25:00,122.8,122.82,122.68,122.78,3000.0,120.723,120.7427,120.605,120.7033,3000.0
2021-07-15 13:30:00,122.73,122.73,122.32,122.53,6950.0,120.6542,120.6542,120.2511,120.4576,6950.0
2021-07-15 13:35:00,122.5,122.65,122.43,122.54,8196.0,120.4281,120.5755,120.3593,120.4674,8196.0
2021-07-15 13:40:00,122.5,122.83,122.5,122.6,3302.0,120.4281,120.7525,120.4281,120.5264,3302.0
2021-07-15 13:45:00,122.58,122.66,122.47,122.51,5184.0,120.5067,120.5854,120.3986,120.4379,5184.0
2021-07-15 13:50:00,122.47,122.52,122.26,122.3,5816.0,120.3986,120.4477,120.1921,120.2315,5816.0
2021-07-15 13:55:00,122.2,122.31,122.17,122.17,3300.0,120.1332,120.2413,120.1037,120.1037,3300.0
2021-07-15 14:00:00,122.21,122.75,122.21,122.6,6380.0,120.143,120.6738,120.143,120.5264,6380.0
2021-07-15 14:05:00,122.62,122.62,122.45,122.45,4610.0,120.546,120.546,120.3789,120.3789,4610.0
2021-07-15 14:10:00,122.39,122.46,122.32,122.42,11619.0,120.3199,120.3888,120.2511,120.3494,11619.0
2021-07-15 14:15:00,122.42,122.73,122.33,122.54,21440.0,120.3494,120.6542,120.261,120.4674,21440.0
2021-07-15 14:20:00,122.55,122.55,122.37,122.37,18476.0,120.4772,120.4772,120.3003,120.3003,18476.0
2021-07-15 14:25:00,122.38,122.46,122.3,122.43,13376.0,120.3101,120.3888,120.2315,120.3593,13376.0
2021-07-15 14:30:00,122.43,122.5,122.36,122.47,5053.0,120.3593,120.4281,120.2904,120.3986,5053.0
2021-07-15 14:35:00,122.43,122.75,122.37,122.75,4509.0,120.3593,120.6738,120.3003,120.6738,4509.0
2021-07-15 14:40:00,122.75,122.83,122.63,122.65,7101.0,120.6738,120.7525,120.5559,120.5755,7101.0
2021-07-15 14:45:00,122.72,122.87,122.55,122.87,5412.0,120.6444,120.7918,120.4772,120.7918,5412.0
2021-07-15 14:50:00,122.85,122.96,122.78,122.79,3970.0,120.7722,120.8803,120.7033,120.7132,3970.0
2021-07-15 14:55:00,122.82,122.96,122.76,122.84,6631.0,120.7427,120.8803,120.6837,120.7623,6631.0
2021-07-15 15:00:00,122.84,123.07,122.84,122.97,7562.0,120.7623,120.9884,120.7623,120.8901,7562.0
2021-07-15 15:05:00,122.96,123.03,122.87,122.91,3944.0,120.8803,120.9491,120.7918,120.8311,3944.0
2021-07-15 15:10:00,122.92,122.94,122.67,122.7,3675.0,120.841,120.8606,120.5952,120.6247,3675.0
2021-07-15 15:15:00,122.72,122.73,122.63,122.72,3550.0,120.6444,120.6542,120.5559,120.6444,3550.0
2021-07-15 15:20:00,122.76,122.83,122.63,122.78,4641.0,120.6837,120.7525,120.5559,120.7033,4641.0
2021-07-15 15:25:00,122.78,122.89,122.78,122.83,3653.0,120.7033,120.8115,120.7033,120.7525,3653.0
2021-07-15 15:30:00,122.85,123.1,122.85,123.08,12493.0,120.7722,121.0179,120.7722,120.9983,12493.0
2021-07-15 15:35:00,123.11,123.21,123.0,123.01,4990.0,121.0278,121.1261,120.9196,120.9295,4990.0
2021-07-15 15:40:00,123.03,123.13,122.99,123.01,10072.0,120.9491,121.0474,120.9098,120.9295,10072.0
2021-07-15 15:45:00,123.02,123.16,122.88,123.07,14385.0,120.9393,121.0769,120.8017,120.9884,14385.0
2021-07-15 15:50:00,123.05,123.05,122.81,122.94,31876.0,120.9688,120.9688,120.7328,120.8606,31876.0
2021-07-15 15:55:00,122.9,123.22,122.78,123.18,85312.0,120.8213,121.1359,120.7033,121.0966,85312.0
2021-07-16 09:30:00,123.81,124.8,123.54,124.22,28466.0,121.7159,122.6892,121.4505,122.119,28466.0
2021-07-16 09:35:00,124.34,124.38,123.98,124.08,3393.0,122.237,122.2763,121.883,121.9814,3393.0
2021-07-16 09:40:00,124.24,124.45,123.94,123.97,9120.0,122.1386,122.3451,121.8437,121.8732,9120.0
2021-07-16 09:45:00,123.97,124.02,123.48,123.49,3400.0,121.8732,121.9224,121.3915,121.4013,3400.0
2021-07-16 09:50:00,123.32,123.59,123.28,123.59,4701.0,121.2342,121.4996,121.1949,121.4996,4701.0
2021-07-16 09:55:00,123.71,123.71,123.27,123.27,2946.0,121.6176,121.6176,121.1851,121.1851,2946.0
2021-07-16 10:00:00,123.18,123.22,122.84,123.02,3106.0,121.0966,121.1359,120.7623,120.9393,3106.0
2021-07-16 10:05:00,123.1,123.11,122.62,122.74,4694.0,121.0179,121.0278,120.546,120.664,4694.0
2021-07-16 10:10:00,122.69,122.81,122.46,122.68,6788.0,120.6149,120.7328,120.3888,120.605,6788.0
2021-07-16 10:15:00,122.55,122.67,122.44,122.55,3005.0,120.4772,120.5952,120.3691,120.4772,3005.0
2021-07-16 10:20:00,122.64,122.64,122.13,122.14,3407.0,120.5657,120.5657,120.0643,120.0742,3407.0
2021-07-16 10:25:00,122.07,122.24,121.83,121.99,3696.0,120.0054,120.1725,119.7694,119.9267,3696.0
2021-07-16 10:30:00,122.02,122.64,122.02,122.3,4010.0,119.9562,120.5657,119.9562,120.2315,4010.0
2021-07-16 10:35:00,122.28,122.53,122.17,122.53,7981.0,120.2118,120.4576,120.1037,120.4576,7981.0
2021-07-16 10:40:00,122.51,122.51,122.18,122.34,5453.0,120.4379,120.4379,120.1135,120.2708,5453.0
2021-07-16 10:45:00,122.27,122.27,121.94,121.97,2082.0,120.202,120.202,119.8775,119.907,2082.0
2021-07-16 10:50:00,121.99,122.19,121.96,122.03,9201.0,119.9267,120.1233,119.8972,119.966,9201.0
2021-07-16 10:55:00,122.04,122.14,121.65,121.8,7632.0,119.9759,120.0742,119.5925,119.7399,7632.0
2021-07-16 11:00:00,121.74,121.85,121.62,121.65,6011.0,119.6809,119.7891,119.563,119.5925,6011.0
2021-07-16 11:05:00,121.69,121.72,121.43,121.58,9530.0,119.6318,119.6613,119.3762,119.5236,9530.0
2021-07-16 11:10:00,121.52,121.68,121.48,121.58,5803.0,119.4647,119.6219,119.4253,119.5236,5803.0
2021-07-16 11:15:00,121.63,121.78,121.54,121.78,1605.0,119.5728,119.7203,119.4843,119.7203,1605.0
2021-07-16 11:20:00,121.73,121.86,121.7,121.74,3429.0,119.6711,119.7989,119.6416,119.6809,3429.0
2021-07-16 11:25:00,121.75,121.83,121.66,121.67,2600.0,119.6908,119.7694,119.6023,119.6121,2600.0
2021-07-16 11:30:00,121.63,121.9,121.63,121.89,2766.0,119.5728,119.8382,119.5728,119.8284,2766.0
2021-07-16 11:35:00,121.9,122.06,121.88,122.03,3283.0,119.8382,119.9955,119.8186,119.966,3283.0
2021-07-16 11:40:00,122.04,122.26,122.01,122.09,3534.0,119.9759,120.1921,119.9464,120.025,3534.0
2021-07-16 11:45:00,122.1,122.19,121.91,121.96,3404.0,120.0348,120.1233,119.8481,119.8972,3404.0
2021-07-16 11:50:00,122.08,122.27,122.02,122.27,2800.0,120.0152,120.202,119.9562,120.202,2800.0
2021-07-16 11:55:00,122.28,122.38,122.22,122.3,2100.0,120.2118,120.3101,120.1528,120.2315,2100.0
2021-07-16 12:00:00,122.3,122.46,122.27,122.43,8570.0,120.2315,120.3888,120.202,120.3593,8570.0
2021-07-16 12:05:00,122.43,122.56,122.41,122.56,6988.0,120.3593,120.4871,120.3396,120.4871,6988.0
2021-07-16 12:10:00,122.63,122.65,122.53,122.53,2890.0,120.5559,120.5755,120.4576,120.4576,2890.0
2021-07-16 12:15:00,122.53,122.7,122.53,122.7,3600.0,120.4576,120.6247,120.4576,120.6247,3600.0
2021-07-16 12:20:00,122.71,122.73,122.55,122.56,3424.0,120.6345,120.6542,120.4772,120.4871,3424.0
2021-07-16 12:25:00,122.52,122.52,122.38,122.39,2523.0,120.4477,120.4477,120.3101,120.3199,2523.0
2021-07-16 12:30:00,122.36,122.36,122.32,122.33,700.0,120.2904,120.2904,120.2511,120.261,700.0
2021-07-16 12:35:00,122.37,122.37,122.11,122.12,2502.0,120.3003,120.3003,120.0447,120.0545,2502.0
2021-07-16 12:40:00,122.08,122.1,121.99,122.06,2201.0,120.0152,120.0348,119.9267,119.9955,2201.0
2021-07-16 12:45:00,122.08,122.15,121.78,121.78,3930.0,120.0152,120.084,119.7203,119.7203,3930.0
2021-07-16 12:50:00,121.78,121.88,121.71,121.84,6646.0,119.7203,119.8186,119.6514,119.7792,6646.0
2021-07-16 12:55:00,121.87,121.88,121.66,121.67,3534.0,119.8087,119.8186,119.6023,119.6121,3534.0
2021-07-16 13:00:00,121.7,121.8,121.68,121.68,3726.0,119.6416,119.7399,119.6219,119.6219,3726.0
2021-07-16 13:05:00,121.72,121.8,121.72,121.75,2531.0,119.6613,119.7399,119.6613,119.6908,2531.0
2021-07-16 13:10:00,121.72,121.77,121.57,121.61,3400.0,119.6613,119.7104,119.5138,119.5531,3400.0
2021-07-16 13:15:00,121.58,121.59,121.42,121.57,4700.0,119.5236,119.5335,119.3663,119.5138,4700.0
2021-07-16 13:20:00,121.58,121.59,121.35,121.36,2698.0,119.5236,119.5335,119.2975,119.3074,2698.0
2021-07-16 13:25:00,121.39,121.46,121.33,121.37,2000.0,119.3369,119.4057,119.2779,119.3172,2000.0
2021-07-16 13:30:00,121.33,121.35,121.09,121.09,3627.0,119.2779,119.2975,119.0419,119.0419,3627.0
2021-07-16 13:35:00,121.11,121.17,121.08,121.15,3092.0,119.0616,119.1206,119.0321,119.1009,3092.0
2021-07-16 13:40:00,121.13,121.16,121.04,121.09,3108.0,119.0812,119.1107,118.9928,119.0419,3108.0
2021-07-16 13:45:00,121.08,121.17,121.02,121.03,2842.0,119.0321,119.1206,118.9731,118.9829,2842.0
2021-07-16 13:50:00,121.03,121.04,120.9,120.92,4278.0,118.9829,118.9928,118.8551,118.8748,4278.0
2021-07-16 13:55:00,120.85,120.99,120.82,120.87,3564.0,118.806,118.9436,118.7765,118.8256,3564.0
2021-07-16 14:00:00,120.77,120.77,120.52,120.63,4867.0,118.7273,118.7273,118.4816,118.5897,4867.0
2021-07-16 14:05:00,120.56,120.74,120.51,120.65,3206.0,118.5209,118.6978,118.4717,118.6094,3206.0
2021-07-16 14:10:00,120.66,120.7,120.43,120.47,4822.0,118.6192,118.6585,118.3931,118.4324,4822.0
2021-07-16 14:15:00,120.62,120.81,120.52,120.74,5278.0,118.5799,118.7667,118.4816,118.6978,5278.0
2021-07-16 14:20:00,120.77,120.83,120.66,120.78,6800.0,118.7273,118.7863,118.6192,118.7372,6800.0
2021-07-16 14:25:00,120.8,120.93,120.67,120.67,5886.0,118.7568,118.8846,118.629,118.629,5886.0
2021-07-16 14:30:00,120.63,120.76,120.54,120.57,5154.0,118.5897,118.7175,118.5012,118.5307,5154.0
2021-07-16 14:35:00,120.62,120.78,120.4,120.4,5720.0,118.5799,118.7372,118.3636,118.3636,5720.0
2021-07-16 14:40:00,120.44,120.59,120.36,120.48,5806.0,118.4029,118.5504,118.3243,118.4422,5806.0
2021-07-16 14:45:00,120.39,120.46,120.33,120.36,6596.0,118.3538,118.4226,118.2948,118.3243,6596.0
2021-07-16 14:50:00,120.35,120.37,120.24,120.36,4919.0,118.3144,118.3341,118.2063,118.3243,4919.0
2021-07-16 14:55:00,120.38,120.5,120.35,120.38,3780.0,118.3439,118.4619,118.3144,118.3439,3780.0
2021-07-16 15:00:00,120.38,120.38,120.19,120.26,6996.0,118.3439,118.3439,118.1571,118.226,6996.0
2021-07-16 15:05:00,120.27,120.33,120.13,120.27,8175.0,118.2358,118.2948,118.0982,118.2358,8175.0
2021-07-16 15:10:00,120.27,120.38,120.02,120.38,8991.0,118.2358,118.3439,117.99,118.3439,8991.0
2021-07-16 15:15:00,120.36,120.44,120.26,120.42,9080.0,118.3243,118.4029,118.226,118.3833,9080.0
2021-07-16 15:20:00,120.41,120.48,120.19,120.24,9147.0,118.3734,118.4422,118.1571,118.2063,9147.0
2021-07-16 15:25:00,120.25,120.26,120.13,120.2,10508.0,118.2161,118.226,118.0982,118.167,10508.0
2021-07-16 15:30:00,120.18,120.27,120.05,120.12,9847.0,118.1473,118.2358,118.0195,118.0883,9847.0
2021-07-16 15:35:00,120.1,120.11,119.95,119.95,12275.0,118.0687,118.0785,117.9212,117.9212,12275.0
2021-07-16 15:40:00,119.98,120.06,119.92,119.97,12350.0,117.9507,118.0293,117.8917,117.9409,12350.0
2021-07-16 15:45:00,119.97,119.99,119.79,119.96,19048.0,117.9409,117.9605,117.7639,117.931,19048.0
2021-07-16 15:50:00,119.91,119.95,119.64,119.78,47415.0,117.8819,117.9212,117.6165,117.7541,47415.0
2021-07-16 15:55:00,119.77,119.97,119.7,119.9,79033.0,117.7443,117.9409,117.6754,117.8721,79033.0
2021-07-19 09:30:00,118.21,118.21,116.5,117.33,59415.0,116.2106,116.2106,114.5296,115.3455,59415.0
2021-07-19 09:35:00,117.35,117.64,116.9,117.17,15289.0,115.3652,115.6503,114.9228,115.1882,15289.0
2021-07-19 09:40:00,117.15,117.97,116.86,117.96,11280.0,115.1686,115.9747,114.8835,115.9649,11280.0
2021-07-19 09:45:00,117.95,118.22,117.66,118.09,10422.0,115.955,116.2205,115.6699,116.0927,10422.0
2021-07-19 09:50:00,118.01,118.1,117.27,117.33,9487.0,116.014,116.1025,115.2865,115.3455,9487.0
2021-07-19 09:55:00,117.22,117.39,116.9,117.02,10755.0,115.2374,115.4045,114.9228,115.0408,10755.0
2021-07-19 10:00:00,116.83,116.83,116.39,116.79,13583.0,114.854,114.854,114.4214,114.8147,13583.0
2021-07-19 10:05:00,116.81,117.51,116.48,117.11,14672.0,114.8343,115.5225,114.5099,115.1292,14672.0
2021-07-19 10:10:00,117.23,117.42,116.97,117.18,9180.0,115.2472,115.434,114.9916,115.1981,9180.0
2021-07-19 10:15:00,117.21,117.7,117.18,117.47,5139.0,115.2276,115.7093,115.1981,115.4832,5139.0
2021-07-19 10:20:00,117.42,117.89,117.42,117.89,7434.0,115.434,115.8961,115.434,115.8961,7434.0
2021-07-19 10:25:00,117.81,117.94,117.59,117.76,4081.0,115.8174,115.9452,115.6011,115.7682,4081.0
2021-07-19 10:30:00,117.75,117.88,117.67,117.68,8924.0,115.7584,115.8862,115.6798,115.6896,8924.0
2021-07-19 10:35:00,117.74,117.78,117.34,117.74,36656.0,115.7486,115.7879,115.3554,115.7486,36656.0
2021-07-19 10:40:00,117.78,118.42,117.7,118.39,7621.0,115.7879,116.4171,115.7093,116.3876,7621.0
2021-07-19 10:45:00,118.39,118.8,118.38,118.8,15578.0,116.3876,116.7907,116.3778,116.7907,15578.0
2021-07-19 10:50:00,118.79,118.97,118.48,118.49,3605.0,116.7808,116.9578,116.4761,116.4859,3605.0
2021-07-19 10:55:00,118.5,118.87,118.36,118.87,4863.0,116.4957,116.8595,116.3581,116.8595,4863.0
2021-07-19 11:00:00,118.82,119.11,118.7,118.87,4940.0,116.8103,117.0954,116.6924,116.8595,4940.0
2021-07-19 11:05:00,118.93,119.03,118.71,118.8,4600.0,116.9185,117.0168,116.7022,116.7907,4600.0
2021-07-19 11:10:00,118.78,118.96,118.65,118.84,4210.0,116.771,116.948,116.6432,116.83,4210.0
2021-07-19 11:15:00,118.84,119.03,118.77,118.98,3625.0,116.83,117.0168,116.7612,116.9676,3625.0
2021-07-19 11:20:00,119.03,119.06,118.7,118.7,11414.0,117.0168,117.0463,116.6924,116.6924,11414.0
2021-07-19 11:25:00,118.66,118.74,118.57,118.74,5732.0,116.653,116.7317,116.5645,116.7317,5732.0
2021-07-19 11:30:00,118.8,119.55,118.78,119.46,9864.0,116.7907,117.528,116.771,117.4395,9864.0
2021-07-19 11:35:00,119.51,119.61,119.07,119.08,5754.0,117.4887,117.587,117.0561,117.0659,5754.0
2021-07-19 11:40:00,119.16,119.45,119.11,119.45,5080.0,117.1446,117.4297,117.0954,117.4297,5080.0
2021-07-19 11:45:00,119.33,119.56,119.33,119.43,5191.0,117.3117,117.5378,117.3117,117.41,5191.0
2021-07-19 11:50:00,119.53,119.64,119.3,119.3,5500.0,117.5083,117.6165,117.2822,117.2822,5500.0
2021-07-19 11:55:00,119.33,119.76,119.29,119.45,12091.0,117.3117,117.7344,117.2724,117.4297,12091.0
2021-07-19 12:00:00,119.41,119.52,119.23,119.23,11955.0,117.3903,117.4985,117.2134,117.2134,11955.0
2021-07-19 12:05:00,119.26,119.28,119.08,119.08,8813.0,117.2429,117.2625,117.0659,117.0659,8813.0
2021-07-19 12:10:00,119.07,119.38,119.04,119.36,6703.0,117.0561,117.3608,117.0266,117.3412,6703.0
2021-07-19 12:15:00,119.28,119.47,119.2,119.21,7557.0,117.2625,117.4493,117.1839,117.1937,7557.0
2021-07-19 12:20:00,119.12,119.13,118.83,118.83,10533.0,117.1052,117.1151,116.8202,116.8202,10533.0
2021-07-19 12:25:00,118.88,118.94,118.6,118.61,5241.0,116.8693,116.9283,116.594,116.6039,5241.0
2021-07-19 12:30:00,118.55,118.66,118.3,118.36,4200.0,116.5449,116.653,116.2991,116.3581,4200.0
2021-07-19 12:35:00,118.3,118.33,118.19,118.21,5769.0,116.2991,116.3286,116.191,116.2106,5769.0
2021-07-19 12:40:00,118.29,118.31,118.16,118.24,4147.0,116.2893,116.3089,116.1615,116.2401,4147.0
2021-07-19 12:45:00,118.25,118.47,118.25,118.35,7330.0,116.25,116.4662,116.25,116.3483,7330.0
2021-07-19 12:50:00,118.35,118.41,118.18,118.28,5724.0,116.3483,116.4073,116.1811,116.2795,5724.0
2021-07-19 12:55:00,118.23,118.31,118.14,118.29,4487.0,116.2303,116.3089,116.1418,116.2893,4487.0
2021-07-19 13:00:00,118.24,118.61,118.22,118.47,6555.0,116.2401,116.6039,116.2205,116.4662,6555.0
2021-07-19 13:05:00,118.5,118.58,118.37,118.58,3216.0,116.4957,116.5744,116.3679,116.5744,3216.0
2021-07-19 13:10:00,118.61,118.67,118.45,118.52,3365.0,116.6039,116.6629,116.4466,116.5154,3365.0
2021-07-19 13:15:00,118.55,118.64,118.38,118.38,4097.0,116.5449,116.6334,116.3778,116.3778,4097.0
2021-07-19 13:20:00,118.36,118.5,118.22,118.42,6619.0,116.3581,116.4957,116.2205,116.4171,6619.0
2021-07-19 13:25:00,118.38,118.48,118.14,118.31,4533.0,116.3778,116.4761,116.1418,116.3089,4533.0
2021-07-19 13:30:00,118.26,118.36,118.09,118.18,5500.0,116.2598,116.3581,116.0927,116.1811,5500.0
2021-07-19 13:35:00,118.19,118.7,118.19,118.65,4618.0,116.191,116.6924,116.191,116.6432,4618.0
2021-07-19 13:40:00,118.68,118.73,118.51,118.56,6341.0,116.6727,116.7218,116.5056,116.5547,6341.0
2021-07-19 13:45:00,118.56,118.7,118.42,118.49,11128.0,116.5547,116.6924,116.4171,116.4859,11128.0
2021-07-19 13:50:00,118.5,118.79,118.45,118.79,6319.0,116.4957,116.7808,116.4466,116.7808,6319.0
2021-07-19 13:55:00,118.83,118.98,118.59,118.59,5401.0,116.8202,116.9676,116.5842,116.5842,5401.0
2021-07-19 14:00:00,118.62,119.32,118.62,119.23,6241.0,116.6137,117.3019,116.6137,117.2134,6241.0
2021-07-19 14:05:00,119.26,119.26,119.1,119.16,9627.0,117.2429,117.2429,117.0856,117.1446,9627.0
2021-07-19 14:10:00,119.2,119.5,119.2,119.48,5735.0,117.1839,117.4788,117.1839,117.4592,5735.0
2021-07-19 14:15:00,119.5,119.7,119.34,119.67,4265.0,117.4788,117.6754,117.3215,117.6459,4265.0
2021-07-19 14:20:00,119.7,119.82,119.6,119.63,11167.0,117.6754,117.7934,117.5771,117.6066,11167.0
2021-07-19 14:25:00,119.64,119.91,119.56,119.91,12907.0,117.6165,117.8819,117.5378,117.8819,12907.0
2021-07-19 14:30:00,119.92,119.92,119.32,119.42,8639.0,117.8917,117.8917,117.3019,117.4002,8639.0
2021-07-19 14:35:00,119.48,119.51,119.06,119.09,5762.0,117.4592,117.4887,117.0463,117.0758,5762.0
2021-07-19 14:40:00,119.07,119.23,119.0,119.1,4400.0,117.0561,117.2134,116.9873,117.0856,4400.0
2021-07-19 14:45:00,119.09,119.32,119.06,119.32,5465.0,117.0758,117.3019,117.0463,117.3019,5465.0
2021-07-19 14:50:00,119.34,119.39,119.05,119.18,3929.0,117.3215,117.3707,117.0364,117.1642,3929.0
2021-07-19 14:55:00,119.2,119.49,119.18,119.23,7228.0,117.1839,117.469,117.1642,117.2134,7228.0
2021-07-19 15:00:00,119.21,119.41,119.17,119.41,3997.0,117.1937,117.3903,117.1544,117.3903,3997.0
2021-07-19 15:05:00,119.35,119.38,119.19,119.28,4908.0,117.3314,117.3608,117.1741,117.2625,4908.0
2021-07-19 15:10:00,119.23,119.54,119.12,119.32,21559.0,117.2134,117.5181,117.1052,117.3019,21559.0
2021-07-19 15:15:00,119.4,119.47,119.18,119.18,8034.0,117.3805,117.4493,117.1642,117.1642,8034.0
2021-07-19 15:20:00,119.2,119.31,119.1,119.18,6487.0,117.1839,117.292,117.0856,117.1642,6487.0
2021-07-19 15:25:00,119.18,119.59,119.18,119.42,11423.0,117.1642,117.5673,117.1642,117.4002,11423.0
2021-07-19 15:30:00,119.39,119.5,119.28,119.28,11339.0,117.3707,117.4788,117.2625,117.2625,11339.0
2021-07-19 15:35:00,119.28,119.61,119.24,119.61,13153.0,117.2625,117.587,117.2232,117.587,13153.0
2021-07-19 15:40:00,119.57,119.76,119.37,119.41,14804.0,117.5476,117.7344,117.351,117.3903,14804.0
2021-07-19 15:45:00,119.41,119.71,119.29,119.59,16259.0,117.3903,117.6853,117.2724,117.5673,16259.0
2021-07-19 15:50:00,119.54,119.87,119.46,119.58,36317.0,117.5181,117.8426,117.4395,117.5575,36317.0
2021-07-19 15:55:00,119.71,120.15,119.65,120.15,81811.0,117.6853,118.1178,117.6263,118.1178,81811.0
2021-07-20 09:30:00,121.39,121.4,119.8,120.24,28331.0,119.3369,119.3467,117.7737,118.2063,28331.0
2021-07-20 09:35:00,120.23,120.73,119.94,120.23,16635.0,118.1965,118.688,117.9114,118.1965,16635.0
2021-07-20 09:40:00,120.07,120.69,119.9,120.51,9695.0,118.0392,118.6487,117.8721,118.4717,9695.0
2021-07-20 09:45:00,120.39,121.07,120.29,121.07,10322.0,118.3538,119.0223,118.2555,119.0223,10322.0
2021-07-20 09:50:00,121.15,121.46,120.91,121.42,19263.0,119.1009,119.4057,118.865,119.3663,19263.0
2021-07-20 09:55:00,121.51,122.04,121.37,121.93,27840.0,119.4548,119.9759,119.3172,119.8677,27840.0
2021-07-20 10:00:00,121.8,121.81,121.41,121.66,15945.0,119.7399,119.7497,119.3565,119.6023,15945.0
2021-07-20 10:05:00,121.71,122.15,121.61,122.05,11031.0,119.6514,120.084,119.5531,119.9857,11031.0
2021-07-20 10:10:00,122.03,122.39,121.98,122.39,9556.0,119.966,120.3199,119.9169,120.3199,9556.0
2021-07-20 10:15:00,122.49,122.76,122.43,122.73,7443.0,120.4182,120.6837,120.3593,120.6542,7443.0
2021-07-20 10:20:00,122.69,123.14,122.65,123.0,5755.0,120.6149,121.0573,120.5755,120.9196,5755.0
2021-07-20 10:25:00,123.03,123.05,122.48,122.48,5972.0,120.9491,120.9688,120.4084,120.4084,5972.0
2021-07-20 10:30:00,122.52,122.73,122.24,122.5,6406.0,120.4477,120.6542,120.1725,120.4281,6406.0
2021-07-20 10:35:00,122.47,122.59,122.27,122.53,3698.0,120.3986,120.5166,120.202,120.4576,3698.0
2021-07-20 10:40:00,122.51,122.72,122.42,122.67,2600.0,120.4379,120.6444,120.3494,120.5952,2600.0
2021-07-20 10:45:00,122.75,122.83,122.67,122.76,3862.0,120.6738,120.7525,120.5952,120.6837,3862.0
2021-07-20 10:50:00,122.93,123.11,122.92,123.04,4900.0,120.8508,121.0278,120.841,120.9589,4900.0
2021-07-20 10:55:00,123.05,123.13,122.91,123.02,4701.0,120.9688,121.0474,120.8311,120.9393,4701.0
2021-07-20 11:00:00,122.95,123.16,122.83,122.86,4604.0,120.8705,121.0769,120.7525,120.782,4604.0
2021-07-20 11:05:00,122.9,123.24,122.81,122.81,4109.0,120.8213,121.1556,120.7328,120.7328,4109.0
2021-07-20 11:10:00,122.78,122.85,122.67,122.81,4300.0,120.7033,120.7722,120.5952,120.7328,4300.0
2021-07-20 11:15:00,122.84,123.02,122.73,123.02,3107.0,120.7623,120.9393,120.6542,120.9393,3107.0
2021-07-20 11:20:00,123.06,123.22,123.01,123.13,4616.0,120.9786,121.1359,120.9295,121.0474,4616.0
2021-07-20 11:25:00,123.17,123.26,122.86,122.86,6370.0,121.0867,121.1752,120.782,120.782,6370.0
2021-07-20 11:30:00,122.93,123.09,122.85,122.86,7849.0,120.8508,121.0081,120.7722,120.782,7849.0
2021-07-20 11:35:00,122.82,123.07,122.76,123.07,2023.0,120.7427,120.9884,120.6837,120.9884,2023.0
2021-07-20 11:40:00,123.05,123.4,123.04,123.4,11890.0,120.9688,121.3129,120.9589,121.3129,11890.0
2021-07-20 11:45:00,123.44,123.49,123.27,123.35,12468.0,121.3522,121.4013,121.1851,121.2637,12468.0
2021-07-20 11:50:00,123.39,123.5,123.21,123.21,18499.0,121.303,121.4112,121.1261,121.1261,18499.0
2021-07-20 11:55:00,123.21,123.31,123.12,123.23,9670.0,121.1261,121.2244,121.0376,121.1457,9670.0
2021-07-20 12:00:00,123.26,123.92,123.23,123.74,9290.0,121.1752,121.8241,121.1457,121.6471,9290.0
2021-07-20 12:05:00,123.88,123.94,123.53,123.53,8600.0,121.7847,121.8437,121.4407,121.4407,8600.0
2021-07-20 12:10:00,123.57,123.69,123.46,123.57,4852.0,121.48,121.598,121.3718,121.48,4852.0
2021-07-20 12:15:00,123.61,123.72,123.5,123.7,5311.0,121.5193,121.6274,121.4112,121.6078,5311.0
2021-07-20 12:20:00,123.76,123.8,123.66,123.76,3300.0,121.6668,121.7061,121.5685,121.6668,3300.0
2021-07-20 12:25:00,123.79,123.95,123.79,123.93,5455.0,121.6963,121.8536,121.6963,121.8339,5455.0
2021-07-20 12:30:00,123.89,124.05,123.85,123.95,5552.0,121.7946,121.9519,121.7552,121.8536,5552.0
2021-07-20 12:35:00,123.97,124.1,123.87,124.01,3958.0,121.8732,122.001,121.7749,121.9125,3958.0
2021-07-20 12:40:00,124.0,124.09,123.99,124.07,2700.0,121.9027,121.9912,121.8929,121.9715,2700.0
2021-07-20 12:45:00,124.06,124.15,124.04,124.08,2859.0,121.9617,122.0502,121.942,121.9814,2859.0
2021-07-20 12:50:00,124.12,124.18,123.85,123.89,6985.0,122.0207,122.0797,121.7552,121.7946,6985.0
2021-07-20 12:55:00,123.92,124.02,123.87,123.94,1771.0,121.8241,121.9224,121.7749,121.8437,1771.0
2021-07-20 13:00:00,123.92,123.98,123.54,123.54,5503.0,121.8241,121.883,121.4505,121.4505,5503.0
2021-07-20 13:05:00,123.57,123.73,123.51,123.52,2624.0,121.48,121.6373,121.421,121.4308,2624.0
2021-07-20 13:10:00,123.49,123.75,123.35,123.75,8399.0,121.4013,121.6569,121.2637,121.6569,8399.0
2021-07-20 13:15:00,123.77,124.01,123.69,123.95,6100.0,121.6766,121.9125,121.598,121.8536,6100.0
2021-07-20 13:20:00,123.96,123.97,123.75,123.75,2345.0,121.8634,121.8732,121.6569,121.6569,2345.0
2021-07-20 13:25:00,123.71,123.74,123.59,123.66,2900.0,121.6176,121.6471,121.4996,121.5685,2900.0
2021-07-20 13:30:00,123.7,123.73,123.58,123.71,3165.0,121.6078,121.6373,121.4898,121.6176,3165.0
2021-07-20 13:35:00,123.7,123.92,123.69,123.85,4533.0,121.6078,121.8241,121.598,121.7552,4533.0
2021-07-20 13:40:00,123.84,124.06,123.78,123.92,3700.0,121.7454,121.9617,121.6864,121.8241,3700.0
2021-07-20 13:45:00,123.79,123.8,123.44,123.54,4500.0,121.6963,121.7061,121.3522,121.4505,4500.0
2021-07-20 13:50:00,123.55,123.63,123.5,123.52,3000.0,121.4603,121.539,121.4112,121.4308,3000.0
2021-07-20 13:55:00,123.54,123.71,123.49,123.7,7583.0,121.4505,121.6176,121.4013,121.6078,7583.0
2021-07-20 14:00:00,123.7,123.82,123.59,123.74,7569.0,121.6078,121.7258,121.4996,121.6471,7569.0
2021-07-20 14:05:00,123.73,123.83,123.72,123.72,3935.0,121.6373,121.7356,121.6274,121.6274,3935.0
2021-07-20 14:10:00,123.72,123.76,123.42,123.46,4800.0,121.6274,121.6668,121.3325,121.3718,4800.0
2021-07-20 14:15:00,123.46,123.61,123.46,123.58,6280.0,121.3718,121.5193,121.3718,121.4898,6280.0
2021-07-20 14:20:00,123.61,123.73,123.51,123.51,3400.0,121.5193,121.6373,121.421,121.421,3400.0
2021-07-20 14:25:00,123.64,123.77,123.62,123.77,5284.0,121.5488,121.6766,121.5291,121.6766,5284.0
2021-07-20 14:30:00,123.77,123.92,123.73,123.88,5551.0,121.6766,121.8241,121.6373,121.7847,5551.0
2021-07-20 14:35:00,123.88,123.88,123.7,123.8,4010.0,121.7847,121.7847,121.6078,121.7061,4010.0
2021-07-20 14:40:00,123.83,123.85,123.65,123.76,5175.0,121.7356,121.7552,121.5586,121.6668,5175.0
2021-07-20 14:45:00,123.83,123.91,123.71,123.9,6179.0,121.7356,121.8142,121.6176,121.8044,6179.0
2021-07-20 14:50:00,123.87,124.19,123.87,124.19,7210.0,121.7749,122.0895,121.7749,122.0895,7210.0
2021-07-20 14:55:00,124.21,124.21,124.02,124.06,6755.0,122.1092,122.1092,121.9224,121.9617,6755.0
2021-07-20 15:00:00,124.07,124.37,124.07,124.34,7405.0,121.9715,122.2664,121.9715,122.237,7405.0
2021-07-20 15:05:00,124.28,124.48,124.26,124.41,6650.0,122.178,122.3746,122.1583,122.3058,6650.0
2021-07-20 15:10:00,124.4,124.5,124.33,124.39,8395.0,122.2959,122.3943,122.2271,122.2861,8395.0
2021-07-20 15:15:00,124.35,124.43,124.31,124.32,8572.0,122.2468,122.3254,122.2075,122.2173,8572.0
2021-07-20 15:20:00,124.32,124.44,124.25,124.41,2936.0,122.2173,122.3353,122.1485,122.3058,2936.0
2021-07-20 15:25:00,124.45,124.46,124.23,124.41,7217.0,122.3451,122.3549,122.1288,122.3058,7217.0
2021-07-20 15:30:00,124.43,124.54,124.38,124.46,9656.0,122.3254,122.4336,122.2763,122.3549,9656.0
2021-07-20 15:35:00,124.45,124.64,124.43,124.5,13198.0,122.3451,122.5319,122.3254,122.3943,13198.0
2021-07-20 15:40:00,124.51,124.55,124.34,124.43,17690.0,122.4041,122.4434,122.237,122.3254,17690.0
2021-07-20 15:45:00,124.4,124.41,124.1,124.18,19206.0,122.2959,122.3058,122.001,122.0797,19206.0
2021-07-20 15:50:00,124.18,124.51,124.17,124.35,74750.0,122.0797,122.4041,122.0698,122.2468,74750.0
2021-07-20 15:55:00,124.33,124.33,123.72,123.82,77997.0,122.2271,122.2271,121.6274,121.7258,77997.0
2021-07-21 09:30:00,124.35,125.15,124.17,125.15,20558.0,122.2468,123.0333,122.0698,123.0333,20558.0
2021-07-21 09:35:00,125.16,125.72,124.83,125.25,6742.0,123.0431,123.5936,122.7187,123.1316,6742.0
2021-07-21 09:40:00,125.24,125.94,125.22,125.94,8179.0,123.1217,123.8099,123.1021,123.8099,8179.0
2021-07-21 09:45:00,126.06,126.36,126.05,126.27,6540.0,123.9279,124.2228,123.918,124.1343,6540.0
2021-07-21 09:50:00,126.2,126.89,126.14,126.89,8075.0,124.0655,124.7438,124.0065,124.7438,8075.0
2021-07-21 09:55:00,126.9,127.16,126.76,127.08,5230.0,124.7537,125.0093,124.616,124.9306,5230.0
2021-07-21 10:00:00,127.12,127.55,127.12,127.33,10000.0,124.9699,125.3927,124.9699,125.1764,10000.0
2021-07-21 10:05:00,127.37,127.43,126.75,126.81,9964.0,125.2157,125.2747,124.6062,124.6652,9964.0
2021-07-21 10:10:00,126.84,126.86,126.54,126.54,3404.0,124.6947,124.7143,124.3997,124.3997,3404.0
2021-07-21 10:15:00,126.4,126.52,126.2,126.43,8897.0,124.2621,124.3801,124.0655,124.2916,8897.0
2021-07-21 10:20:00,126.43,126.74,126.39,126.62,7262.0,124.2916,124.5964,124.2523,124.4784,7262.0
2021-07-21 10:25:00,126.52,126.53,126.06,126.06,12003.0,124.3801,124.3899,123.9279,123.9279,12003.0
2021-07-21 10:30:00,126.03,126.1,125.6,125.66,10581.0,123.8984,123.9672,123.4756,123.5346,10581.0
2021-07-21 10:35:00,125.61,125.82,125.58,125.61,5400.0,123.4855,123.6919,123.456,123.4855,5400.0
2021-07-21 10:40:00,125.66,125.74,125.49,125.54,4047.0,123.5346,123.6133,123.3675,123.4167,4047.0
2021-07-21 10:45:00,125.35,125.39,125.08,125.1,4346.0,123.2299,123.2692,122.9644,122.9841,4346.0
2021-07-21 10:50:00,125.13,125.32,124.86,125.0,3109.0,123.0136,123.2004,122.7482,122.8858,3109.0
2021-07-21 10:55:00,125.12,125.4,125.12,125.27,4050.0,123.0038,123.279,123.0038,123.1512,4050.0
2021-07-21 11:00:00,125.29,125.49,125.27,125.44,5818.0,123.1709,123.3675,123.1512,123.3184,5818.0
2021-07-21 11:05:00,125.45,125.71,125.42,125.67,19864.0,123.3282,123.5838,123.2987,123.5445,19864.0
2021-07-21 11:10:00,125.7,125.72,125.48,125.54,4772.0,123.574,123.5936,123.3577,123.4167,4772.0
2021-07-21 11:15:00,125.54,125.76,125.54,125.76,4704.0,123.4167,123.6329,123.4167,123.6329,4704.0
2021-07-21 11:20:00,125.73,125.86,125.66,125.79,4965.0,123.6034,123.7312,123.5346,123.6624,4965.0
2021-07-21 11:25:00,125.81,125.99,125.68,125.69,5411.0,123.6821,123.859,123.5543,123.5641,5411.0
2021-07-21 11:30:00,125.66,125.88,125.54,125.83,4836.0,123.5346,123.7509,123.4167,123.7018,4836.0
2021-07-21 11:35:00,125.9,126.0,125.81,125.81,2097.0,123.7706,123.8689,123.6821,123.6821,2097.0
2021-07-21 11:40:00,125.81,126.04,125.75,126.02,5248.0,123.6821,123.9082,123.6231,123.8885,5248.0
2021-07-21 11:45:00,126.07,126.1,125.95,125.98,3197.0,123.9377,123.9672,123.8197,123.8492,3197.0
2021-07-21 11:50:00,126.0,126.17,125.91,126.1,8577.0,123.8689,124.036,123.7804,123.9672,8577.0
2021-07-21 11:55:00,126.12,126.13,125.92,126.08,2600.0,123.9869,123.9967,123.7902,123.9475,2600.0
2021-07-21 12:00:00,126.08,126.22,125.97,126.05,2841.0,123.9475,124.0852,123.8394,123.918,2841.0
2021-07-21 12:05:00,126.07,126.16,126.02,126.07,2455.0,123.9377,124.0262,123.8885,123.9377,2455.0
2021-07-21 12:10:00,126.14,126.35,126.09,126.35,3799.0,124.0065,124.213,123.9574,124.213,3799.0
2021-07-21 12:15:00,126.35,126.48,126.35,126.48,2600.0,124.213,124.3408,124.213,124.3408,2600.0
2021-07-21 12:20:00,126.48,126.72,126.45,126.72,2050.0,124.3408,124.5767,124.3113,124.5767,2050.0
2021-07-21 12:25:00,126.79,126.93,126.78,126.85,4416.0,124.6455,124.7832,124.6357,124.7045,4416.0
2021-07-21 12:30:00,126.96,127.0,126.89,126.91,3312.0,124.8126,124.852,124.7438,124.7635,3312.0
2021-07-21 12:35:00,126.9,127.13,126.9,126.97,4013.0,124.7537,124.9798,124.7537,124.8225,4013.0
2021-07-21 12:40:00,126.96,127.08,126.92,126.98,4200.0,124.8126,124.9306,124.7733,124.8323,4200.0
2021-07-21 12:45:00,126.98,126.99,126.71,126.78,5777.0,124.8323,124.8421,124.5669,124.6357,5777.0
2021-07-21 12:50:00,126.75,126.8,126.6,126.78,4287.0,124.6062,124.6553,124.4587,124.6357,4287.0
2021-07-21 12:55:00,126.74,126.77,126.55,126.56,4600.0,124.5964,124.6259,124.4096,124.4194,4600.0
2021-07-21 13:00:00,126.58,126.71,126.49,126.56,8847.0,124.4391,124.5669,124.3506,124.4194,8847.0
2021-07-21 13:05:00,126.57,126.73,126.56,126.65,6646.0,124.4292,124.5865,124.4194,124.5079,6646.0
2021-07-21 13:10:00,126.68,126.75,126.58,126.71,4502.0,124.5374,124.6062,124.4391,124.5669,4502.0
2021-07-21 13:15:00,126.74,126.88,126.74,126.88,2887.0,124.5964,124.734,124.5964,124.734,2887.0
2021-07-21 13:20:00,126.91,126.98,126.87,126.96,3600.0,124.7635,124.8323,124.7242,124.8126,3600.0
2021-07-21 13:25:00,126.95,126.98,126.89,126.98,2700.0,124.8028,124.8323,124.7438,124.8323,2700.0
2021-07-21 13:30:00,126.98,127.03,126.91,126.96,6260.0,124.8323,124.8815,124.7635,124.8126,6260.0
2021-07-21 13:35:00,127.03,127.21,127.01,127.15,4201.0,124.8815,125.0584,124.8618,124.9994,4201.0
2021-07-21 13:40:00,127.19,127.36,127.17,127.36,3445.0,125.0388,125.2059,125.0191,125.2059,3445.0
2021-07-21 13:45:00,127.34,127.34,127.21,127.32,4800.0,125.1862,125.1862,125.0584,125.1666,4800.0
2021-07-21 13:50:00,127.35,127.45,127.23,127.23,5088.0,125.196,125.2944,125.0781,125.0781,5088.0
2021-07-21 13:55:00,127.26,127.38,127.24,127.29,4764.0,125.1076,125.2255,125.0879,125.1371,4764.0
2021-07-21 14:00:00,127.27,127.34,127.21,127.22,4498.0,125.1174,125.1862,125.0584,125.0682,4498.0
2021-07-21 14:05:00,127.27,127.3,127.07,127.08,4273.0,125.1174,125.1469,124.9208,124.9306,4273.0
2021-07-21 14:10:00,127.07,127.19,127.04,127.11,3491.0,124.9208,125.0388,124.8913,124.9601,3491.0
2021-07-21 14:15:00,127.05,127.3,127.05,127.19,4911.0,124.9011,125.1469,124.9011,125.0388,4911.0
2021-07-21 14:20:00,127.17,127.31,127.14,127.31,1900.0,125.0191,125.1567,124.9896,125.1567,1900.0
2021-07-21 14:25:00,127.33,127.43,127.3,127.42,2644.0,125.1764,125.2747,125.1469,125.2649,2644.0
2021-07-21 14:30:00,127.45,127.5,127.36,127.42,4432.0,125.2944,125.3435,125.2059,125.2649,4432.0
2021-07-21 14:35:00,127.41,127.45,127.34,127.42,3553.0,125.255,125.2944,125.1862,125.2649,3553.0
2021-07-21 14:40:00,127.43,127.5,127.36,127.49,5144.0,125.2747,125.3435,125.2059,125.3337,5144.0
2021-07-21 14:45:00,127.54,127.67,127.5,127.64,5568.0,125.3828,125.5106,125.3435,125.4811,5568.0
2021-07-21 14:50:00,127.65,127.67,127.6,127.63,3737.0,125.491,125.5106,125.4418,125.4713,3737.0
2021-07-21 14:55:00,127.67,127.75,127.62,127.62,5943.0,125.5106,125.5893,125.4615,125.4615,5943.0
2021-07-21 15:00:00,127.62,127.69,127.55,127.57,4934.0,125.4615,125.5303,125.3927,125.4123,4934.0
2021-07-21 15:05:00,127.6,127.62,127.45,127.51,5945.0,125.4418,125.4615,125.2944,125.3533,5945.0
2021-07-21 15:10:00,127.53,127.65,127.53,127.59,6410.0,125.373,125.491,125.373,125.432,6410.0
2021-07-21 15:15:00,127.57,127.67,127.57,127.67,4999.0,125.4123,125.5106,125.4123,125.5106,4999.0
2021-07-21 15:20:00,127.68,127.72,127.58,127.59,4586.0,125.5205,125.5598,125.4222,125.432,4586.0
2021-07-21 15:25:00,127.59,127.68,127.58,127.68,4819.0,125.432,125.5205,125.4222,125.5205,4819.0
2021-07-21 15:30:00,127.69,127.9,127.68,127.87,20366.0,125.5303,125.7367,125.5205,125.7073,20366.0
2021-07-21 15:35:00,127.89,128.08,127.89,128.08,25545.0,125.7269,125.9137,125.7269,125.9137,25545.0
2021-07-21 15:40:00,128.09,128.1,127.94,128.03,16528.0,125.9235,125.9334,125.7761,125.8645,16528.0
2021-07-21 15:45:00,128.05,128.15,127.86,127.86,19757.0,125.8842,125.9825,125.6974,125.6974,19757.0
2021-07-21 15:50:00,127.84,128.24,127.45,128.22,40097.0,125.6778,126.071,125.2944,126.0513,40097.0
2021-07-21 15:55:00,128.23,128.52,128.19,128.48,87386.0,126.0612,126.3463,126.0218,126.3069,87386.0
2021-07-22 09:30:00,127.73,128.45,127.44,128.24,20281.0,125.5696,126.2774,125.2845,126.071,20281.0
2021-07-22 09:35:00,128.36,129.1,128.09,128.94,9156.0,126.189,126.9164,125.9235,126.7592,9156.0
2021-07-22 09:40:00,129.15,129.17,128.59,129.08,8393.0,126.9656,126.9853,126.4151,126.8968,8393.0
2021-07-22 09:45:00,129.13,129.17,127.88,128.03,6690.0,126.9459,126.9853,125.7171,125.8645,6690.0
2021-07-22 09:50:00,128.08,128.43,127.82,128.11,5800.0,125.9137,126.2578,125.6581,125.9432,5800.0
2021-07-22 09:55:00,128.1,128.29,127.6,128.11,8599.0,125.9334,126.1201,125.4418,125.9432,8599.0
2021-07-22 10:00:00,128.14,128.38,127.54,127.58,14171.0,125.9727,126.2086,125.3828,125.4222,14171.0
2021-07-22 10:05:00,127.67,127.78,127.43,127.68,5252.0,125.5106,125.6188,125.2747,125.5205,5252.0
2021-07-22 10:10:00,127.65,128.11,127.65,127.99,5300.0,125.491,125.9432,125.491,125.8252,5300.0
2021-07-22 10:15:00,128.07,128.13,127.62,127.94,5333.0,125.9039,125.9629,125.4615,125.7761,5333.0
2021-07-22 10:20:00,127.97,127.97,127.36,127.4,8826.0,125.8056,125.8056,125.2059,125.2452,8826.0
2021-07-22 10:25:00,127.35,127.57,127.3,127.46,8126.0,125.196,125.4123,125.1469,125.3042,8126.0
2021-07-22 10:30:00,127.42,127.42,127.11,127.39,6961.0,125.2649,125.2649,124.9601,125.2354,6961.0
2021-07-22 10:35:00,127.33,127.63,127.26,127.6,6203.0,125.1764,125.4713,125.1076,125.4418,6203.0
2021-07-22 10:40:00,127.57,127.76,127.54,127.74,7280.0,125.4123,125.5991,125.3828,125.5795,7280.0
2021-07-22 10:45:00,127.73,127.77,127.64,127.71,9439.0,125.5696,125.6089,125.4811,125.55,9439.0
2021-07-22 10:50:00,127.78,127.81,127.56,127.67,4909.0,125.6188,125.6483,125.4025,125.5106,4909.0
2021-07-22 10:55:00,127.67,127.67,127.37,127.37,3726.0,125.5106,125.5106,125.2157,125.2157,3726.0
2021-07-22 11:00:00,127.37,127.37,127.13,127.32,7368.0,125.2157,125.2157,124.9798,125.1666,7368.0
2021-07-22 11:05:00,127.27,127.32,126.67,126.73,21233.0,125.1174,125.1666,124.5275,124.5865,21233.0
2021-07-22 11:10:00,126.73,126.78,126.48,126.48,4270.0,124.5865,124.6357,124.3408,124.3408,4270.0
2021-07-22 11:15:00,126.45,126.45,126.21,126.28,9207.0,124.3113,124.3113,124.0753,124.1441,9207.0
2021-07-22 11:20:00,126.31,126.31,126.03,126.27,13190.0,124.1736,124.1736,123.8984,124.1343,13190.0
2021-07-22 11:25:00,126.33,126.48,126.15,126.24,6508.0,124.1933,124.3408,124.0163,124.1048,6508.0
2021-07-22 11:30:00,126.23,126.37,126.19,126.3,5736.0,124.095,124.2326,124.0557,124.1638,5736.0
2021-07-22 11:35:00,126.32,126.53,126.32,126.51,6797.0,124.1835,124.3899,124.1835,124.3703,6797.0
2021-07-22 11:40:00,126.48,126.5,126.33,126.35,2552.0,124.3408,124.3604,124.1933,124.213,2552.0
2021-07-22 11:45:00,126.39,126.81,126.39,126.79,4939.0,124.2523,124.6652,124.2523,124.6455,4939.0
2021-07-22 11:50:00,126.79,126.87,126.74,126.83,1900.0,124.6455,124.7242,124.5964,124.6848,1900.0
2021-07-22 11:55:00,126.88,126.91,126.77,126.79,2823.0,124.734,124.7635,124.6259,124.6455,2823.0
2021-07-22 12:00:00,126.79,126.89,126.45,126.45,2800.0,124.6455,124.7438,124.3113,124.3113,2800.0
2021-07-22 12:05:00,126.45,126.47,126.18,126.18,2760.0,124.3113,124.3309,124.0458,124.0458,2760.0
2021-07-22 12:10:00,126.21,126.29,126.12,126.27,4135.0,124.0753,124.154,123.9869,124.1343,4135.0
2021-07-22 12:15:00,126.26,126.37,126.19,126.34,4780.0,124.1245,124.2326,124.0557,124.2031,4780.0
2021-07-22 12:20:00,126.38,126.52,126.25,126.44,4202.0,124.2425,124.3801,124.1147,124.3014,4202.0
2021-07-22 12:25:00,126.44,126.77,126.44,126.77,3000.0,124.3014,124.6259,124.3014,124.6259,3000.0
2021-07-22 12:30:00,126.77,126.83,126.67,126.71,3825.0,124.6259,124.6848,124.5275,124.5669,3825.0
2021-07-22 12:35:00,126.68,126.87,126.67,126.84,2602.0,124.5374,124.7242,124.5275,124.6947,2602.0
2021-07-22 12:40:00,126.81,126.82,126.6,126.64,3350.0,124.6652,124.675,124.4587,124.4981,3350.0
2021-07-22 12:45:00,126.66,126.73,126.6,126.61,4820.0,124.5177,124.5865,124.4587,124.4686,4820.0
2021-07-22 12:50:00,126.65,126.73,126.57,126.57,4322.0,124.5079,124.5865,124.4292,124.4292,4322.0
2021-07-22 12:55:00,126.61,126.78,126.57,126.78,3700.0,124.4686,124.6357,124.4292,124.6357,3700.0
2021-07-22 13:00:00,126.8,126.87,126.73,126.85,2502.0,124.6553,124.7242,124.5865,124.7045,2502.0
2021-07-22 13:05:00,126.86,126.88,126.78,126.81,2200.0,124.7143,124.734,124.6357,124.6652,2200.0
2021-07-22 13:10:00,126.82,126.85,126.74,126.82,4750.0,124.675,124.7045,124.5964,124.675,4750.0
2021-07-22 13:15:00,126.79,126.84,126.75,126.77,3123.0,124.6455,124.6947,124.6062,124.6259,3123.0
2021-07-22 13:20:00,126.82,126.82,126.74,126.77,3269.0,124.675,124.675,124.5964,124.6259,3269.0
2021-07-22 13:25:00,126.75,126.76,126.68,126.73,3851.0,124.6062,124.616,124.5374,124.5865,3851.0
2021-07-22 13:30:00,126.69,126.82,126.62,126.82,4102.0,124.5472,124.675,124.4784,124.675,4102.0
2021-07-22 13:35:00,126.79,126.85,126.7,126.71,3160.0,124.6455,124.7045,124.557,124.5669,3160.0
2021-07-22 13:40:00,126.68,126.68,126.52,126.59,3815.0,124.5374,124.5374,124.3801,124.4489,3815.0
2021-07-22 13:45:00,126.59,126.63,126.52,126.63,3300.0,124.4489,124.4882,124.3801,124.4882,3300.0
2021-07-22 13:50:00,126.64,126.7,126.56,126.6,5809.0,124.4981,124.557,124.4194,124.4587,5809.0
2021-07-22 13:55:00,126.6,126.6,126.46,126.57,6620.0,124.4587,124.4587,124.3211,124.4292,6620.0
2021-07-22 14:00:00,126.52,126.6,126.48,126.48,3650.0,124.3801,124.4587,124.3408,124.3408,3650.0
2021-07-22 14:05:00,126.52,126.57,126.4,126.46,4670.0,124.3801,124.4292,124.2621,124.3211,4670.0
2021-07-22 14:10:00,126.49,126.54,126.46,126.54,3300.0,124.3506,124.3997,124.3211,124.3997,3300.0
2021-07-22 14:15:00,126.56,126.59,126.49,126.5,3792.0,124.4194,124.4489,124.3506,124.3604,3792.0
2021-07-22 14:20:00,126.53,126.62,126.5,126.62,3327.0,124.3899,124.4784,124.3604,124.4784,3327.0
2021-07-22 14:25:00,126.6,126.84,126.56,126.84,9531.0,124.4587,124.6947,124.4194,124.6947,9531.0
2021-07-22 14:30:00,126.85,126.88,126.76,126.8,4238.0,124.7045,124.734,124.616,124.6553,4238.0
2021-07-22 14:35:00,126.81,126.81,126.57,126.66,5866.0,124.6652,124.6652,124.4292,124.5177,5866.0
2021-07-22 14:40:00,126.74,126.74,126.46,126.46,5208.0,124.5964,124.5964,124.3211,124.3211,5208.0
2021-07-22 14:45:00,126.51,126.65,126.51,126.56,2715.0,124.3703,124.5079,124.3703,124.4194,2715.0
2021-07-22 14:50:00,126.59,126.62,126.51,126.6,2600.0,124.4489,124.4784,124.3703,124.4587,2600.0
2021-07-22 14:55:00,126.6,126.76,126.56,126.75,9128.0,124.4587,124.616,124.4194,124.6062,9128.0
2021-07-22 15:00:00,126.74,126.79,126.7,126.79,5260.0,124.5964,124.6455,124.557,124.6455,5260.0
2021-07-22 15:05:00,126.79,126.79,126.64,126.65,4036.0,124.6455,124.6455,124.4981,124.5079,4036.0
2021-07-22 15:10:00,126.66,126.71,126.62,126.68,6160.0,124.5177,124.5669,124.4784,124.5374,6160.0
2021-07-22 15:15:00,126.64,126.65,126.56,126.63,3237.0,124.4981,124.5079,124.4194,124.4882,3237.0
2021-07-22 15:20:00,126.62,126.72,126.6,126.67,4380.0,124.4784,124.5767,124.4587,124.5275,4380.0
2021-07-22 15:25:00,126.67,126.67,126.58,126.59,4220.0,124.5275,124.5275,124.4391,124.4489,4220.0
2021-07-22 15:30:00,126.62,126.72,126.52,126.69,14909.0,124.4784,124.5767,124.3801,124.5472,14909.0
2021-07-22 15:35:00,126.67,126.72,126.57,126.66,6600.0,124.5275,124.5767,124.4292,124.5177,6600.0
2021-07-22 15:40:00,126.66,126.66,126.52,126.56,9791.0,124.5177,124.5177,124.3801,124.4194,9791.0
2021-07-22 15:45:00,126.55,126.58,126.46,126.56,11700.0,124.4096,124.4391,124.3211,124.4194,11700.0
2021-07-22 15:50:00,126.58,126.73,126.58,126.67,27965.0,124.4391,124.5865,124.4391,124.5275,27965.0
2021-07-22 15:55:00,126.62,126.81,126.56,126.75,63518.0,124.4784,124.6652,124.4194,124.6062,63518.0
2021-07-23 09:30:00,128.23,128.57,127.66,127.67,18578.0,126.0612,126.3954,125.5008,125.5106,18578.0
2021-07-23 09:35:00,127.62,128.17,127.23,127.23,13265.0,125.4615,126.0022,125.0781,125.0781,13265.0
2021-07-23 09:40:00,127.3,127.3,126.88,127.2,15119.0,125.1469,125.1469,124.734,125.0486,15119.0
2021-07-23 09:45:00,127.29,127.56,127.29,127.4,4000.0,125.1371,125.4025,125.1371,125.2452,4000.0
2021-07-23 09:50:00,127.31,127.57,127.16,127.47,3800.0,125.1567,125.4123,125.0093,125.314,3800.0
2021-07-23 09:55:00,127.45,127.75,127.44,127.49,4612.0,125.2944,125.5893,125.2845,125.3337,4612.0
2021-07-23 10:00:00,127.49,127.5,127.2,127.45,3595.0,125.3337,125.3435,125.0486,125.2944,3595.0
2021-07-23 10:05:00,127.42,127.42,127.15,127.18,6300.0,125.2649,125.2649,124.9994,125.0289,6300.0
2021-07-23 10:10:00,127.23,127.28,126.83,126.89,2705.0,125.0781,125.1272,124.6848,124.7438,2705.0
2021-07-23 10:15:00,127.05,127.65,127.05,127.4,6113.0,124.9011,125.491,124.9011,125.2452,6113.0
2021-07-23 10:20:00,127.54,127.67,127.47,127.66,2326.0,125.3828,125.5106,125.314,125.5008,2326.0
2021-07-23 10:25:00,127.65,127.95,127.54,127.95,4107.0,125.491,125.7859,125.3828,125.7859,4107.0
2021-07-23 10:30:00,127.97,128.26,127.92,128.16,6783.0,125.8056,126.0907,125.7564,125.9923,6783.0
2021-07-23 10:35:00,128.13,128.4,128.09,128.4,5563.0,125.9629,126.2283,125.9235,126.2283,5563.0
2021-07-23 10:40:00,128.28,128.46,128.28,128.4,7814.0,126.1103,126.2873,126.1103,126.2283,7814.0
2021-07-23 10:45:00,128.39,128.41,128.25,128.3,9997.0,126.2185,126.2381,126.0808,126.13,9997.0
2021-07-23 10:50:00,128.3,128.38,128.21,128.26,4267.0,126.13,126.2086,126.0415,126.0907,4267.0
2021-07-23 10:55:00,128.28,128.39,128.23,128.36,4488.0,126.1103,126.2185,126.0612,126.189,4488.0
2021-07-23 11:00:00,128.34,128.34,128.16,128.18,3568.0,126.1693,126.1693,125.9923,126.012,3568.0
2021-07-23 11:05:00,128.12,128.18,127.93,128.16,3100.0,125.953,126.012,125.7662,125.9923,3100.0
2021-07-23 11:10:00,128.23,128.39,128.17,128.28,2600.0,126.0612,126.2185,126.0022,126.1103,2600.0
2021-07-23 11:15:00,128.39,128.57,128.39,128.5,4305.0,126.2185,126.3954,126.2185,126.3266,4305.0
2021-07-23 11:20:00,128.49,128.74,128.49,128.74,1900.0,126.3168,126.5625,126.3168,126.5625,1900.0
2021-07-23 11:25:00,128.84,129.04,128.75,129.03,3687.0,126.6608,126.8575,126.5724,126.8476,3687.0
2021-07-23 11:30:00,129.01,129.47,129.01,129.3,6902.0,126.828,127.2802,126.828,127.1131,6902.0
2021-07-23 11:35:00,129.3,129.4,129.19,129.25,5116.0,127.1131,127.2114,127.0049,127.0639,5116.0
2021-07-23 11:40:00,129.31,129.32,129.03,129.03,4828.0,127.1229,127.1327,126.8476,126.8476,4828.0
2021-07-23 11:45:00,128.96,129.19,128.88,129.14,4320.0,126.7788,127.0049,126.7002,126.9558,4320.0
2021-07-23 11:50:00,129.12,129.21,129.07,129.1,2009.0,126.9361,127.0246,126.887,126.9164,2009.0
2021-07-23 11:55:00,129.08,129.16,128.93,128.94,3015.0,126.8968,126.9754,126.7493,126.7592,3015.0
2021-07-23 12:00:00,128.89,128.89,128.64,128.64,3011.0,126.71,126.71,126.4642,126.4642,3011.0
2021-07-23 12:05:00,128.58,128.66,128.57,128.65,1100.0,126.4052,126.4839,126.3954,126.4741,1100.0
2021-07-23 12:10:00,128.67,128.76,128.63,128.76,1800.0,126.4937,126.5822,126.4544,126.5822,1800.0
2021-07-23 12:15:00,128.75,128.87,128.73,128.87,2000.0,126.5724,126.6903,126.5527,126.6903,2000.0
2021-07-23 12:20:00,128.87,128.89,128.76,128.76,4239.0,126.6903,126.71,126.5822,126.5822,4239.0
2021-07-23 12:25:00,128.78,128.79,128.64,128.64,2403.0,126.6019,126.6117,126.4642,126.4642,2403.0
2021-07-23 12:30:00,128.67,128.71,128.57,128.59,2912.0,126.4937,126.533,126.3954,126.4151,2912.0
2021-07-23 12:35:00,128.71,128.71,128.56,128.68,2400.0,126.533,126.533,126.3856,126.5036,2400.0
2021-07-23 12:40:00,128.74,128.83,128.72,128.76,3743.0,126.5625,126.651,126.5429,126.5822,3743.0
2021-07-23 12:45:00,128.76,128.84,128.7,128.81,4550.0,126.5822,126.6608,126.5232,126.6314,4550.0
2021-07-23 12:50:00,128.81,128.81,128.56,128.56,2520.0,126.6314,126.6314,126.3856,126.3856,2520.0
2021-07-23 12:55:00,128.62,128.68,128.55,128.66,2516.0,126.4446,126.5036,126.3758,126.4839,2516.0
2021-07-23 13:00:00,128.66,128.7,128.59,128.64,3744.0,126.4839,126.5232,126.4151,126.4642,3744.0
2021-07-23 13:05:00,128.63,128.75,128.62,128.73,2400.0,126.4544,126.5724,126.4446,126.5527,2400.0
2021-07-23 13:10:00,128.75,128.85,128.72,128.84,1700.0,126.5724,126.6707,126.5429,126.6608,1700.0
2021-07-23 13:15:00,128.83,128.88,128.78,128.88,2662.0,126.651,126.7002,126.6019,126.7002,2662.0
2021-07-23 13:20:00,128.93,129.13,128.93,129.13,3202.0,126.7493,126.9459,126.7493,126.9459,3202.0
2021-07-23 13:25:00,129.16,129.16,128.83,128.83,6081.0,126.9754,126.9754,126.651,126.651,6081.0
2021-07-23 13:30:00,128.88,128.9,128.79,128.8,1586.0,126.7002,126.7198,126.6117,126.6215,1586.0
2021-07-23 13:35:00,128.81,128.93,128.79,128.91,4672.0,126.6314,126.7493,126.6117,126.7297,4672.0
2021-07-23 13:40:00,128.89,128.89,128.73,128.86,3329.0,126.71,126.71,126.5527,126.6805,3329.0
2021-07-23 13:45:00,128.84,129.06,128.84,129.02,3723.0,126.6608,126.8771,126.6608,126.8378,3723.0
2021-07-23 13:50:00,129.04,129.08,129.02,129.06,4476.0,126.8575,126.8968,126.8378,126.8771,4476.0
2021-07-23 13:55:00,129.06,129.15,129.05,129.15,4620.0,126.8771,126.9656,126.8673,126.9656,4620.0
2021-07-23 14:00:00,129.15,129.17,129.05,129.08,5461.0,126.9656,126.9853,126.8673,126.8968,5461.0
2021-07-23 14:05:00,129.1,129.11,128.89,129.01,3717.0,126.9164,126.9263,126.71,126.828,3717.0
2021-07-23 14:10:00,128.98,129.0,128.87,128.88,2000.0,126.7985,126.8181,126.6903,126.7002,2000.0
2021-07-23 14:15:00,128.86,128.86,128.75,128.83,3259.0,126.6805,126.6805,126.5724,126.651,3259.0
2021-07-23 14:20:00,128.81,128.82,128.66,128.66,4355.0,126.6314,126.6412,126.4839,126.4839,4355.0
2021-07-23 14:25:00,128.65,128.71,128.61,128.62,1800.0,126.4741,126.533,126.4347,126.4446,1800.0
2021-07-23 14:30:00,128.66,128.66,128.6,128.62,2507.0,126.4839,126.4839,126.4249,126.4446,2507.0
2021-07-23 14:35:00,128.62,128.74,128.55,128.74,2412.0,126.4446,126.5625,126.3758,126.5625,2412.0
2021-07-23 14:40:00,128.7,128.74,128.65,128.74,1800.0,126.5232,126.5625,126.4741,126.5625,1800.0
2021-07-23 14:45:00,128.78,128.81,128.71,128.71,2212.0,126.6019,126.6314,126.533,126.533,2212.0
2021-07-23 14:50:00,128.72,128.75,128.69,128.73,2884.0,126.5429,126.5724,126.5134,126.5527,2884.0
2021-07-23 14:55:00,128.74,128.79,128.7,128.77,3020.0,126.5625,126.6117,126.5232,126.592,3020.0
2021-07-23 15:00:00,128.77,128.77,128.6,128.61,3755.0,126.592,126.592,126.4249,126.4347,3755.0
2021-07-23 15:05:00,128.6,128.63,128.48,128.59,4475.0,126.4249,126.4544,126.3069,126.4151,4475.0
2021-07-23 15:10:00,128.59,128.59,128.4,128.47,3800.0,126.4151,126.4151,126.2283,126.2971,3800.0
2021-07-23 15:15:00,128.47,128.54,128.44,128.54,4619.0,126.2971,126.3659,126.2676,126.3659,4619.0
2021-07-23 15:20:00,128.55,128.59,128.52,128.57,5200.0,126.3758,126.4151,126.3463,126.3954,5200.0
2021-07-23 15:25:00,128.54,128.59,128.49,128.59,4983.0,126.3659,126.4151,126.3168,126.4151,4983.0
2021-07-23 15:30:00,128.59,128.89,128.58,128.88,11638.0,126.4151,126.71,126.4052,126.7002,11638.0
2021-07-23 15:35:00,128.87,128.89,128.75,128.88,7070.0,126.6903,126.71,126.5724,126.7002,7070.0
2021-07-23 15:40:00,128.86,128.94,128.82,128.93,13157.0,126.6805,126.7592,126.6412,126.7493,13157.0
2021-07-23 15:45:00,128.91,128.95,128.73,128.8,11546.0,126.7297,126.769,126.5527,126.6215,11546.0
2021-07-23 15:50:00,128.78,128.94,128.78,128.89,24577.0,126.6019,126.7592,126.6019,126.71,24577.0
2021-07-23 15:55:00,128.94,128.94,128.71,128.83,43603.0,126.7592,126.7592,126.533,126.651,43603.0
2021-07-26 09:30:00,127.58,129.28,127.58,129.28,24666.0,125.4222,127.0934,125.4222,127.0934,24666.0
2021-07-26 09:35:00,129.05,129.55,128.97,129.34,6510.0,126.8673,127.3588,126.7886,127.1524,6510.0
2021-07-26 09:40:00,129.62,129.78,129.42,129.47,5674.0,127.4277,127.5849,127.231,127.2802,5674.0
2021-07-26 09:45:00,129.56,129.63,129.19,129.39,7000.0,127.3687,127.4375,127.0049,127.2015,7000.0
2021-07-26 09:50:00,129.54,129.89,129.54,129.89,14923.0,127.349,127.6931,127.349,127.6931,14923.0
2021-07-26 09:55:00,129.91,129.91,129.32,129.46,7400.0,127.7127,127.7127,127.1327,127.2704,7400.0
2021-07-26 10:00:00,129.37,129.42,129.08,129.26,5553.0,127.1819,127.231,126.8968,127.0737,5553.0
2021-07-26 10:05:00,129.17,129.21,128.84,128.89,5971.0,126.9853,127.0246,126.6608,126.71,5971.0
2021-07-26 10:10:00,128.87,128.87,128.14,128.14,7165.0,126.6903,126.6903,125.9727,125.9727,7165.0
2021-07-26 10:15:00,128.24,128.72,128.24,128.43,5421.0,126.071,126.5429,126.071,126.2578,5421.0
2021-07-26 10:20:00,128.45,128.72,128.39,128.53,3974.0,126.2774,126.5429,126.2185,126.3561,3974.0
2021-07-26 10:25:00,128.56,128.6,128.28,128.31,4160.0,126.3856,126.4249,126.1103,126.1398,4160.0
2021-07-26 10:30:00,128.41,128.52,128.23,128.5,4696.0,126.2381,126.3463,126.0612,126.3266,4696.0
2021-07-26 10:35:00,128.51,128.51,128.17,128.33,1424.0,126.3364,126.3364,126.0022,126.1595,1424.0
2021-07-26 10:40:00,128.42,128.42,127.9,127.9,7192.0,126.2479,126.2479,125.7367,125.7367,7192.0
2021-07-26 10:45:00,127.76,127.94,127.61,127.76,3329.0,125.5991,125.7761,125.4516,125.5991,3329.0
2021-07-26 10:50:00,127.73,127.93,127.67,127.9,2716.0,125.5696,125.7662,125.5106,125.7367,2716.0
2021-07-26 10:55:00,127.97,128.02,127.68,127.69,2504.0,125.8056,125.8547,125.5205,125.5303,2504.0
2021-07-26 11:00:00,127.68,127.98,127.53,127.7,4526.0,125.5205,125.8154,125.373,125.5401,4526.0
2021-07-26 11:05:00,127.75,127.86,127.62,127.82,3730.0,125.5893,125.6974,125.4615,125.6581,3730.0
2021-07-26 11:10:00,127.73,127.76,127.55,127.74,5166.0,125.5696,125.5991,125.3927,125.5795,5166.0
2021-07-26 11:15:00,127.79,127.87,127.65,127.72,2756.0,125.6286,125.7073,125.491,125.5598,2756.0
2021-07-26 11:20:00,127.71,127.71,127.4,127.47,6523.0,125.55,125.55,125.2452,125.314,6523.0
2021-07-26 11:25:00,127.46,127.65,127.35,127.65,5202.0,125.3042,125.491,125.196,125.491,5202.0
2021-07-26 11:30:00,127.63,127.66,127.59,127.6,2964.0,125.4713,125.5008,125.432,125.4418,2964.0
2021-07-26 11:35:00,127.64,127.81,127.63,127.65,4145.0,125.4811,125.6483,125.4713,125.491,4145.0
2021-07-26 11:40:00,127.68,127.7,127.48,127.48,3813.0,125.5205,125.5401,125.3238,125.3238,3813.0
2021-07-26 11:45:00,127.53,127.76,127.52,127.69,4020.0,125.373,125.5991,125.3632,125.5303,4020.0
2021-07-26 11:50:00,127.7,127.72,127.64,127.66,4186.0,125.5401,125.5598,125.4811,125.5008,4186.0
2021-07-26 11:55:00,127.58,127.71,127.58,127.6,2900.0,125.4222,125.55,125.4222,125.4418,2900.0
2021-07-26 12:00:00,127.54,127.56,127.38,127.42,3758.0,125.3828,125.4025,125.2255,125.2649,3758.0
2021-07-26 12:05:00,127.29,127.48,127.27,127.42,3693.0,125.1371,125.3238,125.1174,125.2649,3693.0
2021-07-26 12:10:00,127.47,127.54,127.38,127.42,5994.0,125.314,125.3828,125.2255,125.2649,5994.0
2021-07-26 12:15:00,127.4,127.44,127.25,127.41,2628.0,125.2452,125.2845,125.0977,125.255,2628.0
2021-07-26 12:20:00,127.4,127.55,127.37,127.55,2828.0,125.2452,125.3927,125.2157,125.3927,2828.0
2021-07-26 12:25:00,127.56,127.8,127.56,127.68,3107.0,125.4025,125.6384,125.4025,125.5205,3107.0
2021-07-26 12:30:00,127.66,127.66,127.3,127.3,3466.0,125.5008,125.5008,125.1469,125.1469,3466.0
2021-07-26 12:35:00,127.28,127.33,127.19,127.33,3366.0,125.1272,125.1764,125.0388,125.1764,3366.0
2021-07-26 12:40:00,127.32,127.32,127.08,127.1,2420.0,125.1666,125.1666,124.9306,124.9503,2420.0
2021-07-26 12:45:00,127.12,127.31,126.98,127.31,4673.0,124.9699,125.1567,124.8323,125.1567,4673.0
2021-07-26 12:50:00,127.33,127.34,127.15,127.24,3982.0,125.1764,125.1862,124.9994,125.0879,3982.0
2021-07-26 12:55:00,127.32,127.32,127.19,127.25,2800.0,125.1666,125.1666,125.0388,125.0977,2800.0
2021-07-26 13:00:00,127.21,127.33,127.2,127.3,4011.0,125.0584,125.1764,125.0486,125.1469,4011.0
2021-07-26 13:05:00,127.28,127.4,127.13,127.38,7724.0,125.1272,125.2452,124.9798,125.2255,7724.0
2021-07-26 13:10:00,127.38,127.4,127.3,127.33,8137.0,125.2255,125.2452,125.1469,125.1764,8137.0
2021-07-26 13:15:00,127.31,127.34,127.22,127.31,3406.0,125.1567,125.1862,125.0682,125.1567,3406.0
2021-07-26 13:20:00,127.35,127.5,127.35,127.42,2165.0,125.196,125.3435,125.196,125.2649,2165.0
2021-07-26 13:25:00,127.45,127.45,127.33,127.43,2884.0,125.2944,125.2944,125.1764,125.2747,2884.0
2021-07-26 13:30:00,127.44,127.44,127.32,127.33,3323.0,125.2845,125.2845,125.1666,125.1764,3323.0
2021-07-26 13:35:00,127.29,127.34,127.26,127.28,3565.0,125.1371,125.1862,125.1076,125.1272,3565.0
2021-07-26 13:40:00,127.31,127.38,127.24,127.37,4255.0,125.1567,125.2255,125.0879,125.2157,4255.0
2021-07-26 13:45:00,127.38,127.4,127.33,127.35,1513.0,125.2255,125.2452,125.1764,125.196,1513.0
2021-07-26 13:50:00,127.35,127.42,127.3,127.3,3073.0,125.196,125.2649,125.1469,125.1469,3073.0
2021-07-26 13:55:00,127.35,127.48,127.33,127.42,3300.0,125.196,125.3238,125.1764,125.2649,3300.0
2021-07-26 14:00:00,127.36,127.43,127.3,127.38,3243.0,125.2059,125.2747,125.1469,125.2255,3243.0
2021-07-26 14:05:00,127.4,127.54,127.4,127.5,4792.0,125.2452,125.3828,125.2452,125.3435,4792.0
2021-07-26 14:10:00,127.5,127.57,127.48,127.49,2845.0,125.3435,125.4123,125.3238,125.3337,2845.0
2021-07-26 14:15:00,127.46,127.48,127.41,127.45,2500.0,125.3042,125.3238,125.255,125.2944,2500.0
2021-07-26 14:20:00,127.39,127.52,127.39,127.47,4002.0,125.2354,125.3632,125.2354,125.314,4002.0
2021-07-26 14:25:00,127.47,127.5,127.25,127.38,7046.0,125.314,125.3435,125.0977,125.2255,7046.0
2021-07-26 14:30:00,127.38,127.42,127.33,127.39,6992.0,125.2255,125.2649,125.1764,125.2354,6992.0
2021-07-26 14:35:00,127.4,127.4,127.32,127.33,5400.0,125.2452,125.2452,125.1666,125.1764,5400.0
2021-07-26 14:40:00,127.33,127.47,127.33,127.41,3909.0,125.1764,125.314,125.1764,125.255,3909.0
2021-07-26 14:45:00,127.38,127.55,127.38,127.46,5004.0,125.2255,125.3927,125.2255,125.3042,5004.0
2021-07-26 14:50:00,127.43,127.44,127.34,127.35,3425.0,125.2747,125.2845,125.1862,125.196,3425.0
2021-07-26 14:55:00,127.35,127.41,127.22,127.29,5005.0,125.196,125.255,125.0682,125.1371,5005.0
2021-07-26 15:00:00,127.31,127.39,127.28,127.31,8378.0,125.1567,125.2354,125.1272,125.1567,8378.0
2021-07-26 15:05:00,127.34,127.37,127.26,127.35,3731.0,125.1862,125.2157,125.1076,125.196,3731.0
2021-07-26 15:10:00,127.35,127.46,127.29,127.45,8512.0,125.196,125.3042,125.1371,125.2944,8512.0
2021-07-26 15:15:00,127.45,127.51,127.4,127.41,11462.0,125.2944,125.3533,125.2452,125.255,11462.0
2021-07-26 15:20:00,127.39,127.55,127.38,127.45,10208.0,125.2354,125.3927,125.2255,125.2944,10208.0
2021-07-26 15:25:00,127.42,127.66,127.42,127.66,14282.0,125.2649,125.5008,125.2649,125.5008,14282.0
2021-07-26 15:30:00,127.67,127.76,127.34,127.35,13806.0,125.5106,125.5991,125.1862,125.196,13806.0
2021-07-26 15:35:00,127.36,127.53,127.32,127.53,15210.0,125.2059,125.373,125.1666,125.373,15210.0
2021-07-26 15:40:00,127.49,127.54,127.45,127.45,14299.0,125.3337,125.3828,125.2944,125.2944,14299.0
2021-07-26 15:45:00,127.48,127.5,127.41,127.41,9825.0,125.3238,125.3435,125.255,125.255,9825.0
2021-07-26 15:50:00,127.44,127.44,127.17,127.25,44357.0,125.2845,125.2845,125.0191,125.0977,44357.0
2021-07-26 15:55:00,127.31,127.54,127.3,127.54,37058.0,125.1567,125.3828,125.1469,125.3828,37058.0
2021-07-27 09:30:00,126.41,126.91,125.29,125.29,28576.0,124.2719,124.7635,123.1709,123.1709,28576.0
2021-07-27 09:35:00,125.29,126.06,125.13,125.14,12115.0,123.1709,123.9279,123.0136,123.0234,12115.0
2021-07-27 09:40:00,125.21,125.26,124.7,124.7,10482.0,123.0922,123.1414,122.5909,122.5909,10482.0
2021-07-27 09:45:00,124.71,125.16,124.65,125.01,9019.0,122.6007,123.0431,122.5417,122.8956,9019.0
2021-07-27 09:50:00,124.83,124.98,124.7,124.72,6854.0,122.7187,122.8661,122.5909,122.6105,6854.0
2021-07-27 09:55:00,124.75,124.99,124.24,124.33,11200.0,122.64,122.876,122.1386,122.2271,11200.0
2021-07-27 10:00:00,124.27,124.57,124.15,124.15,7982.0,122.1681,122.4631,122.0502,122.0502,7982.0
2021-07-27 10:05:00,124.15,124.32,123.98,124.19,10589.0,122.0502,122.2173,121.883,122.0895,10589.0
2021-07-27 10:10:00,124.14,124.14,123.42,123.51,10036.0,122.0403,122.0403,121.3325,121.421,10036.0
2021-07-27 10:15:00,123.3,123.74,123.25,123.65,9515.0,121.2145,121.6471,121.1654,121.5586,9515.0
2021-07-27 10:20:00,123.67,124.02,123.27,123.84,16829.0,121.5783,121.9224,121.1851,121.7454,16829.0
2021-07-27 10:25:00,123.9,124.11,123.72,124.06,15360.0,121.8044,122.0108,121.6274,121.9617,15360.0
2021-07-27 10:30:00,124.09,124.1,123.26,123.38,11606.0,121.9912,122.001,121.1752,121.2932,11606.0
2021-07-27 10:35:00,123.34,123.41,122.93,122.97,20936.0,121.2539,121.3227,120.8508,120.8901,20936.0
2021-07-27 10:40:00,123.06,123.27,122.89,123.09,9529.0,120.9786,121.1851,120.8115,121.0081,9529.0
2021-07-27 10:45:00,123.07,123.36,123.06,123.33,9190.0,120.9884,121.2735,120.9786,121.244,9190.0
2021-07-27 10:50:00,123.41,123.58,123.38,123.5,10104.0,121.3227,121.4898,121.2932,121.4112,10104.0
2021-07-27 10:55:00,123.53,124.07,123.53,123.95,13149.0,121.4407,121.9715,121.4407,121.8536,13149.0
2021-07-27 11:00:00,123.89,124.08,123.85,123.91,9260.0,121.7946,121.9814,121.7552,121.8142,9260.0
2021-07-27 11:05:00,123.93,124.06,123.54,123.64,24049.0,121.8339,121.9617,121.4505,121.5488,24049.0
2021-07-27 11:10:00,123.61,123.72,123.49,123.55,9909.0,121.5193,121.6274,121.4013,121.4603,9909.0
2021-07-27 11:15:00,123.52,123.52,122.47,122.5,35936.0,121.4308,121.4308,120.3986,120.4281,35936.0
2021-07-27 11:20:00,122.53,123.0,122.53,122.93,63462.0,120.4576,120.9196,120.4576,120.8508,63462.0
2021-07-27 11:25:00,122.87,123.0,122.47,122.96,112068.0,120.7918,120.9196,120.3986,120.8803,112068.0
2021-07-27 11:30:00,122.88,122.95,122.63,122.73,18200.0,120.8017,120.8705,120.5559,120.6542,18200.0
2021-07-27 11:35:00,122.66,122.78,122.49,122.57,14248.0,120.5854,120.7033,120.4182,120.4969,14248.0
2021-07-27 11:40:00,122.57,123.06,122.45,122.83,9723.0,120.4969,120.9786,120.3789,120.7525,9723.0
2021-07-27 11:45:00,122.87,123.21,122.86,122.94,18004.0,120.7918,121.1261,120.782,120.8606,18004.0
2021-07-27 11:50:00,122.94,123.11,122.84,123.11,27938.0,120.8606,121.0278,120.7623,121.0278,27938.0
2021-07-27 11:55:00,123.14,123.23,123.0,123.03,20806.0,121.0573,121.1457,120.9196,120.9491,20806.0
2021-07-27 12:00:00,123.0,123.01,122.29,122.37,15856.0,120.9196,120.9295,120.2216,120.3003,15856.0
2021-07-27 12:05:00,122.41,122.66,122.24,122.5,5629.0,120.3396,120.5854,120.1725,120.4281,5629.0
2021-07-27 12:10:00,122.49,122.6,122.4,122.53,10327.0,120.4182,120.5264,120.3298,120.4576,10327.0
2021-07-27 12:15:00,122.56,122.56,122.27,122.33,8307.0,120.4871,120.4871,120.202,120.261,8307.0
2021-07-27 12:20:00,122.3,122.32,121.96,121.96,18583.0,120.2315,120.2511,119.8972,119.8972,18583.0
2021-07-27 12:25:00,121.97,122.14,121.85,122.14,13290.0,119.907,120.0742,119.7891,120.0742,13290.0
2021-07-27 12:30:00,122.13,122.13,121.62,121.62,14768.0,120.0643,120.0643,119.563,119.563,14768.0
2021-07-27 12:35:00,121.58,121.89,121.57,121.74,9552.0,119.5236,119.8284,119.5138,119.6809,9552.0
2021-07-27 12:40:00,121.83,121.99,121.66,121.78,9700.0,119.7694,119.9267,119.6023,119.7203,9700.0
2021-07-27 12:45:00,121.76,121.96,121.75,121.85,8516.0,119.7006,119.8972,119.6908,119.7891,8516.0
2021-07-27 12:50:00,121.88,121.99,121.58,121.62,10212.0,119.8186,119.9267,119.5236,119.563,10212.0
2021-07-27 12:55:00,121.61,121.67,121.44,121.44,7927.0,119.5531,119.6121,119.386,119.386,7927.0
2021-07-27 13:00:00,121.52,121.7,121.5,121.57,10146.0,119.4647,119.6416,119.445,119.5138,10146.0
2021-07-27 13:05:00,121.58,121.67,121.45,121.59,9889.0,119.5236,119.6121,119.3958,119.5335,9889.0
2021-07-27 13:10:00,121.62,121.67,121.24,121.27,7428.0,119.563,119.6121,119.1894,119.2189,7428.0
2021-07-27 13:15:00,121.28,121.35,120.88,120.97,10796.0,119.2287,119.2975,118.8355,118.924,10796.0
2021-07-27 13:20:00,121.01,121.13,120.99,121.09,9289.0,118.9633,119.0812,118.9436,119.0419,9289.0
2021-07-27 13:25:00,121.08,121.31,120.95,121.31,19325.0,119.0321,119.2582,118.9043,119.2582,19325.0
2021-07-27 13:30:00,121.29,121.31,120.87,120.94,27917.0,119.2385,119.2582,118.8256,118.8945,27917.0
2021-07-27 13:35:00,120.92,121.37,120.77,121.37,79981.0,118.8748,119.3172,118.7273,119.3172,79981.0
2021-07-27 13:40:00,121.34,121.47,121.31,121.35,18838.0,119.2877,119.4155,119.2582,119.2975,18838.0
2021-07-27 13:45:00,121.39,121.85,121.3,121.7,10664.0,119.3369,119.7891,119.2484,119.6416,10664.0
2021-07-27 13:50:00,121.67,121.67,121.39,121.54,12508.0,119.6121,119.6121,119.3369,119.4843,12508.0
2021-07-27 13:55:00,121.5,121.63,121.46,121.49,7626.0,119.445,119.5728,119.4057,119.4352,7626.0
2021-07-27 14:00:00,121.51,121.77,121.51,121.71,8705.0,119.4548,119.7104,119.4548,119.6514,8705.0
2021-07-27 14:05:00,121.71,121.82,121.64,121.8,9263.0,119.6514,119.7596,119.5826,119.7399,9263.0
2021-07-27 14:10:00,121.83,122.01,121.79,122.01,6181.0,119.7694,119.9464,119.7301,119.9464,6181.0
2021-07-27 14:15:00,122.0,122.17,121.98,122.09,15748.0,119.9365,120.1037,119.9169,120.025,15748.0
2021-07-27 14:20:00,122.11,122.35,122.06,122.33,19157.0,120.0447,120.2806,119.9955,120.261,19157.0
2021-07-27 14:25:00,122.39,122.6,122.13,122.18,10162.0,120.3199,120.5264,120.0643,120.1135,10162.0
2021-07-27 14:30:00,122.15,122.46,122.1,122.38,17826.0,120.084,120.3888,120.0348,120.3101,17826.0
2021-07-27 14:35:00,122.39,122.47,122.21,122.23,10321.0,120.3199,120.3986,120.143,120.1626,10321.0
2021-07-27 14:40:00,122.21,122.32,122.18,122.24,17315.0,120.143,120.2511,120.1135,120.1725,17315.0
2021-07-27 14:45:00,122.26,122.68,122.26,122.67,19811.0,120.1921,120.605,120.1921,120.5952,19811.0
2021-07-27 14:50:00,122.69,122.93,122.57,122.93,9066.0,120.6149,120.8508,120.4969,120.8508,9066.0
2021-07-27 14:55:00,122.94,123.26,122.94,123.11,11122.0,120.8606,121.1752,120.8606,121.0278,11122.0
2021-07-27 15:00:00,123.19,123.41,123.16,123.26,12915.0,121.1064,121.3227,121.0769,121.1752,12915.0
2021-07-27 15:05:00,123.29,123.46,123.14,123.3,14047.0,121.2047,121.3718,121.0573,121.2145,14047.0
2021-07-27 15:10:00,123.33,123.33,122.78,122.84,11855.0,121.244,121.244,120.7033,120.7623,11855.0
2021-07-27 15:15:00,122.87,123.05,122.86,122.91,9081.0,120.7918,120.9688,120.782,120.8311,9081.0
2021-07-27 15:20:00,122.93,122.95,122.8,122.89,11901.0,120.8508,120.8705,120.723,120.8115,11901.0
2021-07-27 15:25:00,122.88,123.2,122.88,123.16,12173.0,120.8017,121.1162,120.8017,121.0769,12173.0
2021-07-27 15:30:00,123.11,123.25,122.94,123.05,21058.0,121.0278,121.1654,120.8606,120.9688,21058.0
2021-07-27 15:35:00,123.0,123.04,122.87,122.96,26154.0,120.9196,120.9589,120.7918,120.8803,26154.0
2021-07-27 15:40:00,122.97,123.11,122.71,123.06,32237.0,120.8901,121.0278,120.6345,120.9786,32237.0
2021-07-27 15:45:00,123.05,123.58,123.0,123.25,52693.0,120.9688,121.4898,120.9196,121.1654,52693.0
2021-07-27 15:50:00,123.3,123.48,123.02,123.12,63079.0,121.2145,121.3915,120.9393,121.0376,63079.0
2021-07-27 15:55:00,123.13,123.69,123.11,123.61,111994.0,121.0474,121.598,121.0278,121.5193,111994.0
2021-07-28 09:30:00,119.78,120.62,117.7,118.75,97457.0,117.7541,118.5799,115.7093,116.7415,97457.0
2021-07-28 09:35:00,118.78,120.27,118.78,119.69,47572.0,116.771,118.2358,116.771,117.6656,47572.0
2021-07-28 09:40:00,119.46,119.82,118.68,119.23,45962.0,117.4395,117.7934,116.6727,117.2134,45962.0
2021-07-28 09:45:00,119.25,121.81,119.17,121.59,52539.0,117.233,119.7497,117.1544,119.5335,52539.0
2021-07-28 09:50:00,121.65,122.88,120.97,121.14,47592.0,119.5925,120.8017,118.924,119.0911,47592.0
2021-07-28 09:55:00,120.8,122.2,120.8,121.2,22933.0,118.7568,120.1332,118.7568,119.1501,22933.0
2021-07-28 10:00:00,121.2,121.95,120.9,121.91,14284.0,119.1501,119.8874,118.8551,119.8481,14284.0
2021-07-28 10:05:00,121.92,122.19,121.73,121.96,15262.0,119.8579,120.1233,119.6711,119.8972,15262.0
2021-07-28 10:10:00,121.93,122.48,121.87,122.12,22749.0,119.8677,120.4084,119.8087,120.0545,22749.0
2021-07-28 10:15:00,122.12,122.13,121.42,121.55,14317.0,120.0545,120.0643,119.3663,119.4941,14317.0
2021-07-28 10:20:00,121.48,121.8,121.19,121.4,15919.0,119.4253,119.7399,119.1402,119.3467,15919.0
2021-07-28 10:25:00,121.4,121.57,120.49,120.53,12496.0,119.3467,119.5138,118.4521,118.4914,12496.0
2021-07-28 10:30:00,120.7,121.02,120.45,121.02,30686.0,118.6585,118.9731,118.4128,118.9731,30686.0
2021-07-28 10:35:00,121.07,121.77,120.97,121.57,20396.0,119.0223,119.7104,118.924,119.5138,20396.0
2021-07-28 10:40:00,121.59,121.72,120.75,120.82,14290.0,119.5335,119.6613,118.7077,118.7765,14290.0
2021-07-28 10:45:00,120.76,121.32,120.64,121.3,14351.0,118.7175,119.268,118.5995,119.2484,14351.0
2021-07-28 10:50:00,121.34,121.64,121.28,121.43,14283.0,119.2877,119.5826,119.2287,119.3762,14283.0
2021-07-28 10:55:00,121.41,121.61,121.33,121.48,19595.0,119.3565,119.5531,119.2779,119.4253,19595.0
2021-07-28 11:00:00,121.54,121.64,121.4,121.44,18976.0,119.4843,119.5826,119.3467,119.386,18976.0
2021-07-28 11:05:00,121.47,121.94,121.47,121.83,10821.0,119.4155,119.8775,119.4155,119.7694,10821.0
2021-07-28 11:10:00,121.85,122.41,121.77,122.32,9594.0,119.7891,120.3396,119.7104,120.2511,9594.0
2021-07-28 11:15:00,122.39,123.41,122.37,122.84,25422.0,120.3199,121.3227,120.3003,120.7623,25422.0
2021-07-28 11:20:00,122.92,123.3,122.52,122.52,13748.0,120.841,121.2145,120.4477,120.4477,13748.0
2021-07-28 11:25:00,122.6,122.72,122.02,122.04,9187.0,120.5264,120.6444,119.9562,119.9759,9187.0
2021-07-28 11:30:00,122.11,122.34,121.63,121.79,36700.0,120.0447,120.2708,119.5728,119.7301,36700.0
2021-07-28 11:35:00,121.87,122.09,121.75,122.01,16470.0,119.8087,120.025,119.6908,119.9464,16470.0
2021-07-28 11:40:00,121.94,122.26,121.78,122.18,8190.0,119.8775,120.1921,119.7203,120.1135,8190.0
2021-07-28 11:45:00,122.18,122.62,122.13,122.52,6873.0,120.1135,120.546,120.0643,120.4477,6873.0
2021-07-28 11:50:00,122.54,122.59,122.28,122.46,7866.0,120.4674,120.5166,120.2118,120.3888,7866.0
2021-07-28 11:55:00,122.46,123.15,122.45,123.15,4836.0,120.3888,121.0671,120.3789,121.0671,4836.0
2021-07-28 12:00:00,123.07,123.46,123.07,123.42,4302.0,120.9884,121.3718,120.9884,121.3325,4302.0
2021-07-28 12:05:00,123.46,123.74,123.46,123.59,4451.0,121.3718,121.6471,121.3718,121.4996,4451.0
2021-07-28 12:10:00,123.62,124.02,123.61,123.69,6282.0,121.5291,121.9224,121.5193,121.598,6282.0
2021-07-28 12:15:00,123.75,123.78,123.4,123.41,4282.0,121.6569,121.6864,121.3129,121.3227,4282.0
2021-07-28 12:20:00,123.4,123.58,123.22,123.4,7210.0,121.3129,121.4898,121.1359,121.3129,7210.0
2021-07-28 12:25:00,123.4,123.54,123.34,123.34,4700.0,121.3129,121.4505,121.2539,121.2539,4700.0
2021-07-28 12:30:00,123.43,123.88,123.43,123.86,6210.0,121.3423,121.7847,121.3423,121.7651,6210.0
2021-07-28 12:35:00,123.87,123.94,123.33,123.37,9858.0,121.7749,121.8437,121.244,121.2834,9858.0
2021-07-28 12:40:00,123.39,123.64,123.21,123.51,7694.0,121.303,121.5488,121.1261,121.421,7694.0
2021-07-28 12:45:00,123.56,123.7,123.4,123.56,5715.0,121.4701,121.6078,121.3129,121.4701,5715.0
2021-07-28 12:50:00,123.59,123.66,123.25,123.26,7303.0,121.4996,121.5685,121.1654,121.1752,7303.0
2021-07-28 12:55:00,123.28,123.45,123.14,123.18,7930.0,121.1949,121.362,121.0573,121.0966,7930.0
2021-07-28 13:00:00,123.36,123.41,123.06,123.18,7318.0,121.2735,121.3227,120.9786,121.0966,7318.0
2021-07-28 13:05:00,123.14,123.21,122.65,122.7,8758.0,121.0573,121.1261,120.5755,120.6247,8758.0
2021-07-28 13:10:00,122.71,123.0,122.7,122.86,6125.0,120.6345,120.9196,120.6247,120.782,6125.0
2021-07-28 13:15:00,122.81,122.81,122.44,122.54,12681.0,120.7328,120.7328,120.3691,120.4674,12681.0
2021-07-28 13:20:00,122.52,122.86,122.49,122.83,10732.0,120.4477,120.782,120.4182,120.7525,10732.0
2021-07-28 13:25:00,122.78,122.84,122.46,122.56,7961.0,120.7033,120.7623,120.3888,120.4871,7961.0
2021-07-28 13:30:00,122.59,122.71,122.36,122.38,9810.0,120.5166,120.6345,120.2904,120.3101,9810.0
2021-07-28 13:35:00,122.4,122.54,122.39,122.39,7823.0,120.3298,120.4674,120.3199,120.3199,7823.0
2021-07-28 13:40:00,122.4,122.48,122.17,122.34,15485.0,120.3298,120.4084,120.1037,120.2708,15485.0
2021-07-28 13:45:00,122.34,122.46,122.17,122.17,11176.0,120.2708,120.3888,120.1037,120.1037,11176.0
2021-07-28 13:50:00,122.21,122.24,121.98,122.03,10089.0,120.143,120.1725,119.9169,119.966,10089.0
2021-07-28 13:55:00,122.0,122.21,121.94,121.94,10570.0,119.9365,120.143,119.8775,119.8775,10570.0
2021-07-28 14:00:00,121.87,122.4,121.36,122.12,18232.0,119.8087,120.3298,119.3074,120.0545,18232.0
2021-07-28 14:05:00,122.12,122.31,121.89,122.14,9544.0,120.0545,120.2413,119.8284,120.0742,9544.0
2021-07-28 14:10:00,122.23,122.68,122.19,122.64,9895.0,120.1626,120.605,120.1233,120.5657,9895.0
2021-07-28 14:15:00,122.64,122.82,122.56,122.7,8789.0,120.5657,120.7427,120.4871,120.6247,8789.0
2021-07-28 14:20:00,122.66,122.66,122.37,122.47,12083.0,120.5854,120.5854,120.3003,120.3986,12083.0
2021-07-28 14:25:00,122.4,122.56,122.1,122.12,18694.0,120.3298,120.4871,120.0348,120.0545,18694.0
2021-07-28 14:30:00,122.19,122.41,121.97,122.17,24373.0,120.1233,120.3396,119.907,120.1037,24373.0
2021-07-28 14:35:00,122.18,122.63,121.61,122.62,19541.0,120.1135,120.5559,119.5531,120.546,19541.0
2021-07-28 14:40:00,122.63,122.76,122.47,122.48,16526.0,120.5559,120.6837,120.3986,120.4084,16526.0
2021-07-28 14:45:00,122.49,122.75,122.46,122.46,12269.0,120.4182,120.6738,120.3888,120.3888,12269.0
2021-07-28 14:50:00,122.51,122.56,121.8,121.8,21029.0,120.4379,120.4871,119.7399,119.7399,21029.0
2021-07-28 14:55:00,121.93,122.09,121.83,121.96,14173.0,119.8677,120.025,119.7694,119.8972,14173.0
2021-07-28 15:00:00,122.02,122.2,121.8,122.02,11767.0,119.9562,120.1332,119.7399,119.9562,11767.0
2021-07-28 15:05:00,122.04,122.05,121.85,121.99,9007.0,119.9759,119.9857,119.7891,119.9267,9007.0
2021-07-28 15:10:00,122.0,122.18,121.99,122.06,10170.0,119.9365,120.1135,119.9267,119.9955,10170.0
2021-07-28 15:15:00,122.07,122.33,122.07,122.23,14837.0,120.0054,120.261,120.0054,120.1626,14837.0
2021-07-28 15:20:00,122.25,122.45,122.08,122.22,15570.0,120.1823,120.3789,120.0152,120.1528,15570.0
2021-07-28 15:25:00,122.25,122.51,122.15,122.44,14243.0,120.1823,120.4379,120.084,120.3691,14243.0
2021-07-28 15:30:00,122.47,122.51,122.38,122.45,17678.0,120.3986,120.4379,120.3101,120.3789,17678.0
2021-07-28 15:35:00,122.42,122.49,122.19,122.26,20621.0,120.3494,120.4182,120.1233,120.1921,20621.0
2021-07-28 15:40:00,122.27,122.3,122.13,122.27,22118.0,120.202,120.2315,120.0643,120.202,22118.0
2021-07-28 15:45:00,122.28,122.42,122.19,122.19,21134.0,120.2118,120.3494,120.1233,120.1233,21134.0
2021-07-28 15:50:00,122.12,122.24,121.95,122.02,49112.0,120.0545,120.1725,119.8874,119.9562,49112.0
2021-07-28 15:55:00,122.06,122.13,121.95,122.08,73923.0,119.9955,120.0643,119.8874,120.0152,73923.0
2021-07-29 09:30:00,124.5,125.17,123.88,125.17,68337.0,122.3943,123.0529,121.7847,123.0529,68337.0
2021-07-29 09:35:00,125.09,126.38,125.07,126.3,21817.0,122.9743,124.2425,122.9546,124.1638,21817.0
2021-07-29 09:40:00,126.44,126.52,125.93,126.24,18959.0,124.3014,124.3801,123.8001,124.1048,18959.0
2021-07-29 09:45:00,126.29,127.18,126.13,127.18,20868.0,124.154,125.0289,123.9967,125.0289,20868.0
2021-07-29 09:50:00,127.3,127.3,126.31,126.7,17827.0,125.1469,125.1469,124.1736,124.557,17827.0
2021-07-29 09:55:00,126.68,126.9,125.15,125.15,22857.0,124.5374,124.7537,123.0333,123.0333,22857.0
2021-07-29 10:00:00,125.28,125.66,125.16,125.45,31542.0,123.1611,123.5346,123.0431,123.3282,31542.0
2021-07-29 10:05:00,125.45,125.45,124.45,124.45,33395.0,123.3282,123.3282,122.3451,122.3451,33395.0
2021-07-29 10:10:00,124.54,124.93,124.45,124.59,21072.0,122.4336,122.817,122.3451,122.4827,21072.0
2021-07-29 10:15:00,124.6,125.1,124.59,125.05,28769.0,122.4926,122.9841,122.4827,122.9349,28769.0
2021-07-29 10:20:00,125.05,125.19,124.91,124.91,16857.0,122.9349,123.0726,122.7973,122.7973,16857.0
2021-07-29 10:25:00,124.86,125.04,124.6,124.96,12867.0,122.7482,122.9251,122.4926,122.8465,12867.0
2021-07-29 10:30:00,124.95,125.2,124.92,125.05,15655.0,122.8366,123.0824,122.8071,122.9349,15655.0
2021-07-29 10:35:00,125.08,125.12,124.76,124.84,15243.0,122.9644,123.0038,122.6499,122.7285,15243.0
2021-07-29 10:40:00,124.94,125.1,124.71,124.93,10076.0,122.8268,122.9841,122.6007,122.817,10076.0
2021-07-29 10:45:00,125.0,125.03,124.8,124.95,5605.0,122.8858,122.9153,122.6892,122.8366,5605.0
2021-07-29 10:50:00,125.0,125.11,124.93,124.97,10301.0,122.8858,122.9939,122.817,122.8563,10301.0
2021-07-29 10:55:00,124.96,124.98,124.77,124.93,8347.0,122.8465,122.8661,122.6597,122.817,8347.0
2021-07-29 11:00:00,124.96,125.16,124.89,125.03,7579.0,122.8465,123.0431,122.7777,122.9153,7579.0
2021-07-29 11:05:00,125.02,125.27,124.91,125.25,6944.0,122.9055,123.1512,122.7973,123.1316,6944.0
2021-07-29 11:10:00,125.29,125.34,125.0,125.0,10843.0,123.1709,123.22,122.8858,122.8858,10843.0
2021-07-29 11:15:00,124.99,124.99,124.6,124.64,9524.0,122.876,122.876,122.4926,122.5319,9524.0
2021-07-29 11:20:00,124.6,124.93,124.59,124.9,7320.0,122.4926,122.817,122.4827,122.7875,7320.0
2021-07-29 11:25:00,124.9,124.9,124.53,124.54,12551.0,122.7875,122.7875,122.4237,122.4336,12551.0
2021-07-29 11:30:00,124.56,124.67,124.3,124.32,7185.0,122.4532,122.5614,122.1976,122.2173,7185.0
2021-07-29 11:35:00,124.31,124.39,123.98,124.16,8219.0,122.2075,122.2861,121.883,122.06,8219.0
2021-07-29 11:40:00,124.16,124.4,124.15,124.39,7262.0,122.06,122.2959,122.0502,122.2861,7262.0
2021-07-29 11:45:00,124.42,124.77,124.42,124.66,6851.0,122.3156,122.6597,122.3156,122.5515,6851.0
2021-07-29 11:50:00,124.7,124.72,124.35,124.36,6000.0,122.5909,122.6105,122.2468,122.2566,6000.0
2021-07-29 11:55:00,124.36,124.5,124.31,124.42,5700.0,122.2566,122.3943,122.2075,122.3156,5700.0
2021-07-29 12:00:00,124.42,124.46,124.26,124.28,6894.0,122.3156,122.3549,122.1583,122.178,6894.0
2021-07-29 12:05:00,124.31,124.63,124.28,124.63,8543.0,122.2075,122.5221,122.178,122.5221,8543.0
2021-07-29 12:10:00,124.62,124.99,124.57,124.98,7311.0,122.5122,122.876,122.4631,122.8661,7311.0
2021-07-29 12:15:00,125.0,125.33,125.0,125.33,8034.0,122.8858,123.2102,122.8858,123.2102,8034.0
2021-07-29 12:20:00,125.29,125.39,125.22,125.35,6652.0,123.1709,123.2692,123.1021,123.2299,6652.0
2021-07-29 12:25:00,125.33,125.33,125.17,125.22,7558.0,123.2102,123.2102,123.0529,123.1021,7558.0
2021-07-29 12:30:00,125.24,125.38,125.19,125.38,7796.0,123.1217,123.2594,123.0726,123.2594,7796.0
2021-07-29 12:35:00,125.38,125.61,125.33,125.55,7063.0,123.2594,123.4855,123.2102,123.4265,7063.0
2021-07-29 12:40:00,125.54,125.54,125.24,125.29,6000.0,123.4167,123.4167,123.1217,123.1709,6000.0
2021-07-29 12:45:00,125.24,125.34,125.18,125.34,6020.0,123.1217,123.22,123.0627,123.22,6020.0
2021-07-29 12:50:00,125.34,125.8,125.33,125.75,8346.0,123.22,123.6723,123.2102,123.6231,8346.0
2021-07-29 12:55:00,125.77,126.07,125.73,126.06,18937.0,123.6428,123.9377,123.6034,123.9279,18937.0
2021-07-29 13:00:00,126.11,126.38,126.05,126.3,6668.0,123.977,124.2425,123.918,124.1638,6668.0
2021-07-29 13:05:00,126.33,126.37,126.13,126.29,9075.0,124.1933,124.2326,123.9967,124.154,9075.0
2021-07-29 13:10:00,126.25,126.43,126.19,126.19,5330.0,124.1147,124.2916,124.0557,124.0557,5330.0
2021-07-29 13:15:00,126.2,126.28,126.15,126.18,7627.0,124.0655,124.1441,124.0163,124.0458,7627.0
2021-07-29 13:20:00,126.16,126.16,125.76,125.78,20580.0,124.0262,124.0262,123.6329,123.6526,20580.0
2021-07-29 13:25:00,125.74,126.18,125.71,126.13,10161.0,123.6133,124.0458,123.5838,123.9967,10161.0
2021-07-29 13:30:00,126.18,126.22,125.98,126.08,10617.0,124.0458,124.0852,123.8492,123.9475,10617.0
2021-07-29 13:35:00,126.11,126.15,125.83,126.05,15009.0,123.977,124.0163,123.7018,123.918,15009.0
2021-07-29 13:40:00,126.06,126.18,125.96,126.18,7285.0,123.9279,124.0458,123.8296,124.0458,7285.0
2021-07-29 13:45:00,126.17,126.35,125.95,125.99,12961.0,124.036,124.213,123.8197,123.859,12961.0
2021-07-29 13:50:00,125.95,126.02,125.75,126.02,79660.0,123.8197,123.8885,123.6231,123.8885,79660.0
2021-07-29 13:55:00,126.04,126.12,125.8,125.95,14598.0,123.9082,123.9869,123.6723,123.8197,14598.0
2021-07-29 14:00:00,125.95,126.03,125.81,126.03,5748.0,123.8197,123.8984,123.6821,123.8984,5748.0
2021-07-29 14:05:00,125.97,125.97,125.76,125.79,6006.0,123.8394,123.8394,123.6329,123.6624,6006.0
2021-07-29 14:10:00,125.86,126.01,125.8,125.92,6187.0,123.7312,123.8787,123.6723,123.7902,6187.0
2021-07-29 14:15:00,125.99,126.03,125.58,125.62,14700.0,123.859,123.8984,123.456,123.4953,14700.0
2021-07-29 14:20:00,125.68,125.72,125.48,125.57,17209.0,123.5543,123.5936,123.3577,123.4462,17209.0
2021-07-29 14:25:00,125.61,125.76,125.48,125.69,7373.0,123.4855,123.6329,123.3577,123.5641,7373.0
2021-07-29 14:30:00,125.76,125.89,125.76,125.78,6912.0,123.6329,123.7607,123.6329,123.6526,6912.0
2021-07-29 14:35:00,125.82,125.82,125.38,125.38,7092.0,123.6919,123.6919,123.2594,123.2594,7092.0
2021-07-29 14:40:00,125.36,125.71,125.33,125.62,8692.0,123.2397,123.5838,123.2102,123.4953,8692.0
2021-07-29 14:45:00,125.62,125.74,125.62,125.71,7400.0,123.4953,123.6133,123.4953,123.5838,7400.0
2021-07-29 14:50:00,125.7,125.84,125.39,125.45,7968.0,123.574,123.7116,123.2692,123.3282,7968.0
2021-07-29 14:55:00,125.44,125.47,125.34,125.47,6659.0,123.3184,123.3478,123.22,123.3478,6659.0
2021-07-29 15:00:00,125.49,125.5,125.17,125.19,7146.0,123.3675,123.3773,123.0529,123.0726,7146.0
2021-07-29 15:05:00,125.15,125.31,125.07,125.31,4965.0,123.0333,123.1906,122.9546,123.1906,4965.0
2021-07-29 15:10:00,125.33,125.35,125.22,125.27,9412.0,123.2102,123.2299,123.1021,123.1512,9412.0
2021-07-29 15:15:00,125.26,125.33,125.22,125.25,9640.0,123.1414,123.2102,123.1021,123.1316,9640.0
2021-07-29 15:20:00,125.26,125.26,125.05,125.22,9110.0,123.1414,123.1414,122.9349,123.1021,9110.0
2021-07-29 15:25:00,125.25,125.39,125.2,125.2,8767.0,123.1316,123.2692,123.0824,123.0824,8767.0
2021-07-29 15:30:00,125.2,125.28,125.06,125.07,22734.0,123.0824,123.1611,122.9448,122.9546,22734.0
2021-07-29 15:35:00,125.08,125.28,125.02,125.27,22743.0,122.9644,123.1611,122.9055,123.1512,22743.0
2021-07-29 15:40:00,125.27,125.35,125.07,125.35,38267.0,123.1512,123.2299,122.9546,123.2299,38267.0
2021-07-29 15:45:00,125.35,125.41,125.28,125.29,35760.0,123.2299,123.2889,123.1611,123.1709,35760.0
2021-07-29 15:50:00,125.27,125.72,125.27,125.7,61626.0,123.1512,123.5936,123.1512,123.574,61626.0
2021-07-29 15:55:00,125.67,125.78,125.53,125.66,130592.0,123.5445,123.6526,123.4068,123.5346,130592.0
2021-07-30 09:30:00,123.94,126.05,123.94,126.05,26855.0,121.8437,123.918,121.8437,123.918,26855.0
2021-07-30 09:35:00,125.99,126.69,125.86,126.69,9844.0,123.859,124.5472,123.7312,124.5472,9844.0
2021-07-30 09:40:00,126.7,127.54,126.61,127.37,15279.0,124.557,125.3828,124.4686,125.2157,15279.0
2021-07-30 09:45:00,127.55,128.06,127.5,127.93,12194.0,125.3927,125.894,125.3435,125.7662,12194.0
2021-07-30 09:50:00,127.83,127.96,127.56,127.94,7896.0,125.6679,125.7957,125.4025,125.7761,7896.0
2021-07-30 09:55:00,128.03,128.09,127.71,127.83,11599.0,125.8645,125.9235,125.55,125.6679,11599.0
2021-07-30 10:00:00,127.9,128.87,127.9,128.84,13619.0,125.7367,126.6903,125.7367,126.6608,13619.0
2021-07-30 10:05:00,128.76,128.83,128.53,128.6,11615.0,126.5822,126.651,126.3561,126.4249,11615.0
2021-07-30 10:10:00,128.63,128.81,128.39,128.56,11627.0,126.4544,126.6314,126.2185,126.3856,11627.0
2021-07-30 10:15:00,128.59,128.65,127.3,127.47,12405.0,126.4151,126.4741,125.1469,125.314,12405.0
2021-07-30 10:20:00,127.47,127.48,127.13,127.21,31975.0,125.314,125.3238,124.9798,125.0584,31975.0
2021-07-30 10:25:00,127.23,127.72,126.91,127.22,8094.0,125.0781,125.5598,124.7635,125.0682,8094.0
2021-07-30 10:30:00,127.25,127.31,126.92,127.0,5565.0,125.0977,125.1567,124.7733,124.852,5565.0
2021-07-30 10:35:00,127.03,127.33,126.7,126.9,4347.0,124.8815,125.1764,124.557,124.7537,4347.0
2021-07-30 10:40:00,126.88,127.07,126.58,126.68,4739.0,124.734,124.9208,124.4391,124.5374,4739.0
2021-07-30 10:45:00,126.78,127.06,126.42,126.42,11991.0,124.6357,124.911,124.2818,124.2818,11991.0
2021-07-30 10:50:00,126.37,126.73,126.37,126.57,2717.0,124.2326,124.5865,124.2326,124.4292,2717.0
2021-07-30 10:55:00,126.44,126.65,126.36,126.36,5920.0,124.3014,124.5079,124.2228,124.2228,5920.0
2021-07-30 11:00:00,126.36,126.36,125.6,125.65,12201.0,124.2228,124.2228,123.4756,123.5248,12201.0
2021-07-30 11:05:00,125.51,125.77,125.45,125.74,3700.0,123.3872,123.6428,123.3282,123.6133,3700.0
2021-07-30 11:10:00,125.74,125.78,125.45,125.57,4827.0,123.6133,123.6526,123.3282,123.4462,4827.0
2021-07-30 11:15:00,125.52,125.54,125.26,125.35,4100.0,123.397,123.4167,123.1414,123.2299,4100.0
2021-07-30 11:20:00,125.39,125.65,125.33,125.63,4877.0,123.2692,123.5248,123.2102,123.5051,4877.0
2021-07-30 11:25:00,125.59,125.85,125.5,125.85,7690.0,123.4658,123.7214,123.3773,123.7214,7690.0
2021-07-30 11:30:00,125.83,125.83,125.44,125.44,2300.0,123.7018,123.7018,123.3184,123.3184,2300.0
2021-07-30 11:35:00,125.48,125.66,125.23,125.34,3865.0,123.3577,123.5346,123.1119,123.22,3865.0
2021-07-30 11:40:00,125.27,125.67,125.27,125.62,7235.0,123.1512,123.5445,123.1512,123.4953,7235.0
2021-07-30 11:45:00,125.61,125.68,125.54,125.57,1737.0,123.4855,123.5543,123.4167,123.4462,1737.0
2021-07-30 11:50:00,125.51,125.85,125.51,125.54,2000.0,123.3872,123.7214,123.3872,123.4167,2000.0
2021-07-30 11:55:00,125.63,125.71,125.43,125.54,3590.0,123.5051,123.5838,123.3085,123.4167,3590.0
2021-07-30 12:00:00,125.55,125.73,125.54,125.73,2936.0,123.4265,123.6034,123.4167,123.6034,2936.0
2021-07-30 12:05:00,125.72,125.91,125.7,125.91,3350.0,123.5936,123.7804,123.574,123.7804,3350.0
2021-07-30 12:10:00,125.94,126.0,125.81,126.0,4163.0,123.8099,123.8689,123.6821,123.8689,4163.0
2021-07-30 12:15:00,125.97,126.21,125.94,126.18,3600.0,123.8394,124.0753,123.8099,124.0458,3600.0
2021-07-30 12:20:00,126.17,126.17,126.05,126.13,2960.0,124.036,124.036,123.918,123.9967,2960.0
2021-07-30 12:25:00,126.09,126.18,126.05,126.08,2571.0,123.9574,124.0458,123.918,123.9475,2571.0
2021-07-30 12:30:00,126.05,126.23,126.0,126.23,2068.0,123.918,124.095,123.8689,124.095,2068.0
2021-07-30 12:35:00,126.23,126.28,126.12,126.17,3492.0,124.095,124.1441,123.9869,124.036,3492.0
2021-07-30 12:40:00,126.13,126.25,126.13,126.14,3341.0,123.9967,124.1147,123.9967,124.0065,3341.0
2021-07-30 12:45:00,126.17,126.52,126.17,126.52,4847.0,124.036,124.3801,124.036,124.3801,4847.0
2021-07-30 12:50:00,126.54,126.76,126.53,126.76,5468.0,124.3997,124.616,124.3899,124.616,5468.0
2021-07-30 12:55:00,126.74,126.96,126.72,126.96,6400.0,124.5964,124.8126,124.5767,124.8126,6400.0
2021-07-30 13:00:00,126.95,126.95,126.73,126.79,8100.0,124.8028,124.8028,124.5865,124.6455,8100.0
2021-07-30 13:05:00,126.83,127.02,126.83,126.99,3650.0,124.6848,124.8716,124.6848,124.8421,3650.0
2021-07-30 13:10:00,126.99,126.99,126.74,126.93,5674.0,124.8421,124.8421,124.5964,124.7832,5674.0
2021-07-30 13:15:00,126.88,126.92,126.67,126.85,3700.0,124.734,124.7733,124.5275,124.7045,3700.0
2021-07-30 13:20:00,126.9,126.9,126.63,126.63,3235.0,124.7537,124.7537,124.4882,124.4882,3235.0
2021-07-30 13:25:00,126.64,126.8,126.64,126.72,3914.0,124.4981,124.6553,124.4981,124.5767,3914.0
2021-07-30 13:30:00,126.74,126.79,126.56,126.77,2822.0,124.5964,124.6455,124.4194,124.6259,2822.0
2021-07-30 13:35:00,126.78,126.89,126.72,126.89,5415.0,124.6357,124.7438,124.5767,124.7438,5415.0
2021-07-30 13:40:00,126.94,127.04,126.89,126.95,4400.0,124.793,124.8913,124.7438,124.8028,4400.0
2021-07-30 13:45:00,126.96,126.96,126.88,126.92,2600.0,124.8126,124.8126,124.734,124.7733,2600.0
2021-07-30 13:50:00,126.96,126.98,126.9,126.94,3465.0,124.8126,124.8323,124.7537,124.793,3465.0
2021-07-30 13:55:00,126.84,126.94,126.84,126.92,2513.0,124.6947,124.793,124.6947,124.7733,2513.0
2021-07-30 14:00:00,126.92,127.04,126.84,126.96,6249.0,124.7733,124.8913,124.6947,124.8126,6249.0
2021-07-30 14:05:00,127.05,127.05,126.94,126.96,3304.0,124.9011,124.9011,124.793,124.8126,3304.0
2021-07-30 14:10:00,126.98,127.09,126.92,127.09,3292.0,124.8323,124.9404,124.7733,124.9404,3292.0
2021-07-30 14:15:00,127.15,127.15,126.93,127.03,3000.0,124.9994,124.9994,124.7832,124.8815,3000.0
2021-07-30 14:20:00,127.06,127.12,126.96,127.01,5600.0,124.911,124.9699,124.8126,124.8618,5600.0
2021-07-30 14:25:00,127.05,127.08,126.87,126.88,3866.0,124.9011,124.9306,124.7242,124.734,3866.0
2021-07-30 14:30:00,126.83,126.92,126.78,126.78,4561.0,124.6848,124.7733,124.6357,124.6357,4561.0
2021-07-30 14:35:00,126.74,126.76,126.48,126.51,4705.0,124.5964,124.616,124.3408,124.3703,4705.0
2021-07-30 14:40:00,126.44,126.63,126.44,126.63,4114.0,124.3014,124.4882,124.3014,124.4882,4114.0
2021-07-30 14:45:00,126.61,126.81,126.61,126.73,3050.0,124.4686,124.6652,124.4686,124.5865,3050.0
2021-07-30 14:50:00,126.67,126.97,126.67,126.96,6944.0,124.5275,124.8225,124.5275,124.8126,6944.0
2021-07-30 14:55:00,126.97,126.97,126.8,126.85,4039.0,124.8225,124.8225,124.6553,124.7045,4039.0
2021-07-30 15:00:00,126.84,126.89,126.76,126.79,3934.0,124.6947,124.7438,124.616,124.6455,3934.0
2021-07-30 15:05:00,126.77,126.85,126.71,126.75,3400.0,124.6259,124.7045,124.5669,124.6062,3400.0
2021-07-30 15:10:00,126.78,126.85,126.74,126.84,4215.0,124.6357,124.7045,124.5964,124.6947,4215.0
2021-07-30 15:15:00,126.86,126.88,126.69,126.78,6768.0,124.7143,124.734,124.5472,124.6357,6768.0
2021-07-30 15:20:00,126.77,126.84,126.44,126.45,7604.0,124.6259,124.6947,124.3014,124.3113,7604.0
2021-07-30 15:25:00,126.49,126.71,126.49,126.71,4300.0,124.3506,124.5669,124.3506,124.5669,4300.0
2021-07-30 15:30:00,126.71,126.94,126.71,126.85,10600.0,124.5669,124.793,124.5669,124.7045,10600.0
2021-07-30 15:35:00,126.83,126.83,126.65,126.7,10950.0,124.6848,124.6848,124.5079,124.557,10950.0
2021-07-30 15:40:00,126.71,126.77,126.59,126.62,9387.0,124.5669,124.6259,124.4489,124.4784,9387.0
2021-07-30 15:45:00,126.6,126.94,126.6,126.81,15849.0,124.4587,124.793,124.4587,124.6652,15849.0
2021-07-30 15:50:00,126.8,126.9,126.62,126.7,34463.0,124.6553,124.7537,124.4784,124.557,34463.0
2021-07-30 15:55:00,126.66,127.14,126.66,127.09,49386.0,124.5177,124.9896,124.5177,124.9404,49386.0
2021-08-02 09:30:00,127.62,129.53,127.62,129.53,29922.0,125.4615,127.3392,125.4615,127.3392,29922.0
2021-08-02 09:35:00,129.71,129.92,129.18,129.57,10919.0,127.5161,127.7226,126.9951,127.3785,10919.0
2021-08-02 09:40:00,129.62,129.92,129.27,129.46,7850.0,127.4277,127.7226,127.0836,127.2704,7850.0
2021-08-02 09:45:00,129.69,130.28,129.55,129.9,17828.0,127.4965,128.0765,127.3588,127.7029,17828.0
2021-08-02 09:50:00,129.83,129.83,128.75,129.67,5900.0,127.6341,127.6341,126.5724,127.4768,5900.0
2021-08-02 09:55:00,129.58,129.64,129.17,129.17,3626.0,127.3883,127.4473,126.9853,126.9853,3626.0
2021-08-02 10:00:00,129.22,129.59,128.98,129.1,8088.0,127.0344,127.3982,126.7985,126.9164,8088.0
2021-08-02 10:05:00,129.16,129.32,128.8,129.28,8150.0,126.9754,127.1327,126.6215,127.0934,8150.0
2021-08-02 10:10:00,129.29,129.35,129.1,129.32,3700.0,127.1032,127.1622,126.9164,127.1327,3700.0
2021-08-02 10:15:00,129.25,129.42,128.89,128.89,5416.0,127.0639,127.231,126.71,126.71,5416.0
2021-08-02 10:20:00,128.93,129.06,128.66,128.91,6857.0,126.7493,126.8771,126.4839,126.7297,6857.0
2021-08-02 10:25:00,128.97,129.11,128.66,128.71,4898.0,126.7886,126.9263,126.4839,126.533,4898.0
2021-08-02 10:30:00,128.73,128.82,128.41,128.51,3100.0,126.5527,126.6412,126.2381,126.3364,3100.0
2021-08-02 10:35:00,128.55,128.86,128.55,128.8,3528.0,126.3758,126.6805,126.3758,126.6215,3528.0
2021-08-02 10:40:00,128.72,128.74,128.39,128.69,11305.0,126.5429,126.5625,126.2185,126.5134,11305.0
2021-08-02 10:45:00,128.66,128.95,128.66,128.91,2030.0,126.4839,126.769,126.4839,126.7297,2030.0
2021-08-02 10:50:00,128.93,129.31,128.93,129.28,3948.0,126.7493,127.1229,126.7493,127.0934,3948.0
2021-08-02 10:55:00,129.25,129.25,128.82,128.89,3607.0,127.0639,127.0639,126.6412,126.71,3607.0
2021-08-02 11:00:00,128.91,128.92,128.45,128.77,3500.0,126.7297,126.7395,126.2774,126.592,3500.0
2021-08-02 11:05:00,128.8,129.19,128.8,129.13,5401.0,126.6215,127.0049,126.6215,126.9459,5401.0
2021-08-02 11:10:00,129.13,129.23,128.85,128.89,6834.0,126.9459,127.0442,126.6707,126.71,6834.0
2021-08-02 11:15:00,128.87,129.07,128.8,128.8,3601.0,126.6903,126.887,126.6215,126.6215,3601.0
2021-08-02 11:20:00,128.81,128.99,128.77,128.96,6767.0,126.6314,126.8083,126.592,126.7788,6767.0
2021-08-02 11:25:00,128.96,128.99,128.43,128.43,3503.0,126.7788,126.8083,126.2578,126.2578,3503.0
2021-08-02 11:30:00,128.55,128.7,128.52,128.63,2420.0,126.3758,126.5232,126.3463,126.4544,2420.0
2021-08-02 11:35:00,128.71,128.71,128.53,128.58,2040.0,126.533,126.533,126.3561,126.4052,2040.0
2021-08-02 11:40:00,128.56,128.57,128.1,128.22,3423.0,126.3856,126.3954,125.9334,126.0513,3423.0
2021-08-02 11:45:00,128.25,128.25,128.08,128.13,3825.0,126.0808,126.0808,125.9137,125.9629,3825.0
2021-08-02 11:50:00,128.18,128.2,127.9,128.1,5776.0,126.012,126.0317,125.7367,125.9334,5776.0
2021-08-02 11:55:00,128.17,128.17,127.63,127.71,6100.0,126.0022,126.0022,125.4713,125.55,6100.0
2021-08-02 12:00:00,127.65,127.65,127.2,127.3,14007.0,125.491,125.491,125.0486,125.1469,14007.0
2021-08-02 12:05:00,127.42,127.46,127.02,127.13,3806.0,125.2649,125.3042,124.8716,124.9798,3806.0
2021-08-02 12:10:00,127.06,127.5,126.93,127.5,4210.0,124.911,125.3435,124.7832,125.3435,4210.0
2021-08-02 12:15:00,127.57,127.75,127.54,127.75,6038.0,125.4123,125.5893,125.3828,125.5893,6038.0
2021-08-02 12:20:00,127.72,128.04,127.72,127.93,4476.0,125.5598,125.8744,125.5598,125.7662,4476.0
2021-08-02 12:25:00,127.89,127.9,127.7,127.82,2134.0,125.7269,125.7367,125.5401,125.6581,2134.0
2021-08-02 12:30:00,127.84,128.0,127.82,128.0,2560.0,125.6778,125.8351,125.6581,125.8351,2560.0
2021-08-02 12:35:00,127.99,128.0,127.86,127.86,1993.0,125.8252,125.8351,125.6974,125.6974,1993.0
2021-08-02 12:40:00,127.88,127.98,127.85,127.93,1715.0,125.7171,125.8154,125.6876,125.7662,1715.0
2021-08-02 12:45:00,128.01,128.01,127.62,127.62,1898.0,125.8449,125.8449,125.4615,125.4615,1898.0
2021-08-02 12:50:00,127.65,127.8,127.64,127.77,1282.0,125.491,125.6384,125.4811,125.6089,1282.0
2021-08-02 12:55:00,127.84,127.88,127.64,127.83,6596.0,125.6778,125.7171,125.4811,125.6679,6596.0
2021-08-02 13:00:00,127.86,127.86,127.65,127.78,4304.0,125.6974,125.6974,125.491,125.6188,4304.0
2021-08-02 13:05:00,127.78,127.89,127.75,127.87,1100.0,125.6188,125.7269,125.5893,125.7073,1100.0
2021-08-02 13:10:00,127.85,127.97,127.85,127.95,1816.0,125.6876,125.8056,125.6876,125.7859,1816.0
2021-08-02 13:15:00,127.94,128.07,127.92,128.02,2600.0,125.7761,125.9039,125.7564,125.8547,2600.0
2021-08-02 13:20:00,128.07,128.09,127.98,127.98,1473.0,125.9039,125.9235,125.8154,125.8154,1473.0
2021-08-02 13:25:00,128.02,128.06,127.89,127.91,3558.0,125.8547,125.894,125.7269,125.7466,3558.0
2021-08-02 13:30:00,127.9,128.0,127.89,127.99,2515.0,125.7367,125.8351,125.7269,125.8252,2515.0
2021-08-02 13:35:00,127.96,127.96,127.82,127.85,3156.0,125.7957,125.7957,125.6581,125.6876,3156.0
2021-08-02 13:40:00,127.94,127.99,127.92,127.92,2452.0,125.7761,125.8252,125.7564,125.7564,2452.0
2021-08-02 13:45:00,127.93,127.93,127.71,127.76,1200.0,125.7662,125.7662,125.55,125.5991,1200.0
2021-08-02 13:50:00,127.75,127.75,127.58,127.71,3442.0,125.5893,125.5893,125.4222,125.55,3442.0
2021-08-02 13:55:00,127.71,127.92,127.71,127.84,2161.0,125.55,125.7564,125.55,125.6778,2161.0
2021-08-02 14:00:00,127.81,127.88,127.81,127.83,2000.0,125.6483,125.7171,125.6483,125.6679,2000.0
2021-08-02 14:05:00,127.9,128.04,127.9,127.96,3017.0,125.7367,125.8744,125.7367,125.7957,3017.0
2021-08-02 14:10:00,127.98,128.09,127.96,128.06,1950.0,125.8154,125.9235,125.7957,125.894,1950.0
2021-08-02 14:15:00,128.09,128.11,127.91,127.92,2773.0,125.9235,125.9432,125.7466,125.7564,2773.0
2021-08-02 14:20:00,127.88,127.91,127.72,127.75,5241.0,125.7171,125.7466,125.5598,125.5893,5241.0
2021-08-02 14:25:00,127.73,127.85,127.73,127.8,2071.0,125.5696,125.6876,125.5696,125.6384,2071.0
2021-08-02 14:30:00,127.77,127.93,127.71,127.9,3022.0,125.6089,125.7662,125.55,125.7367,3022.0
2021-08-02 14:35:00,127.91,127.94,127.81,127.86,2600.0,125.7466,125.7761,125.6483,125.6974,2600.0
2021-08-02 14:40:00,127.91,127.96,127.83,127.9,3297.0,125.7466,125.7957,125.6679,125.7367,3297.0
2021-08-02 14:45:00,127.9,127.91,127.83,127.83,3330.0,125.7367,125.7466,125.6679,125.6679,3330.0
2021-08-02 14:50:00,127.82,127.93,127.81,127.85,2260.0,125.6581,125.7662,125.6483,125.6876,2260.0
2021-08-02 14:55:00,127.89,127.95,127.83,127.86,4082.0,125.7269,125.7859,125.6679,125.6974,4082.0
2021-08-02 15:00:00,127.81,127.94,127.8,127.88,4792.0,125.6483,125.7761,125.6384,125.7171,4792.0
2021-08-02 15:05:00,127.88,127.91,127.62,127.67,3060.0,125.7171,125.7466,125.4615,125.5106,3060.0
2021-08-02 15:10:00,127.67,127.7,127.53,127.53,3936.0,125.5106,125.5401,125.373,125.373,3936.0
2021-08-02 15:15:00,127.55,127.64,127.52,127.62,4506.0,125.3927,125.4811,125.3632,125.4615,4506.0
2021-08-02 15:20:00,127.59,127.63,127.54,127.56,4552.0,125.432,125.4713,125.3828,125.4025,4552.0
2021-08-02 15:25:00,127.54,127.54,127.09,127.2,8625.0,125.3828,125.3828,124.9404,125.0486,8625.0
2021-08-02 15:30:00,127.23,127.37,127.1,127.24,11133.0,125.0781,125.2157,124.9503,125.0879,11133.0
2021-08-02 15:35:00,127.24,127.38,127.05,127.26,7658.0,125.0879,125.2255,124.9011,125.1076,7658.0
2021-08-02 15:40:00,127.16,127.36,127.1,127.15,11616.0,125.0093,125.2059,124.9503,124.9994,11616.0
2021-08-02 15:45:00,127.17,127.21,127.0,127.08,16338.0,125.0191,125.0584,124.852,124.9306,16338.0
2021-08-02 15:50:00,127.08,127.24,126.78,126.96,28808.0,124.9306,125.0879,124.6357,124.8126,28808.0
2021-08-02 15:55:00,126.93,127.04,126.8,127.01,50083.0,124.7832,124.8913,124.6553,124.8618,50083.0
2021-08-03 09:30:00,127.54,128.25,126.99,127.11,14345.0,125.3828,126.0808,124.8421,124.9601,14345.0
2021-08-03 09:35:00,126.98,127.05,126.02,126.61,6750.0,124.8323,124.9011,123.8885,124.4686,6750.0
2021-08-03 09:40:00,126.54,126.8,126.17,126.64,5732.0,124.3997,124.6553,124.036,124.4981,5732.0
2021-08-03 09:45:00,126.69,127.25,126.64,126.99,4444.0,124.5472,125.0977,124.4981,124.8421,4444.0
2021-08-03 09:50:00,126.89,126.89,126.23,126.23,4187.0,124.7438,124.7438,124.095,124.095,4187.0
2021-08-03 09:55:00,126.21,126.23,125.74,125.91,10649.0,124.0753,124.095,123.6133,123.7804,10649.0
2021-08-03 10:00:00,125.88,126.3,125.87,126.12,6630.0,123.7509,124.1638,123.7411,123.9869,6630.0
2021-08-03 10:05:00,126.22,126.22,124.97,125.03,10891.0,124.0852,124.0852,122.8563,122.9153,10891.0
2021-08-03 10:10:00,124.98,125.43,124.84,125.3,11252.0,122.8661,123.3085,122.7285,123.1807,11252.0
2021-08-03 10:15:00,125.36,125.9,125.22,125.9,4570.0,123.2397,123.7706,123.1021,123.7706,4570.0
2021-08-03 10:20:00,125.98,126.52,125.89,126.52,4646.0,123.8492,124.3801,123.7607,124.3801,4646.0
2021-08-03 10:25:00,126.47,126.47,126.31,126.39,3400.0,124.3309,124.3309,124.1736,124.2523,3400.0
2021-08-03 10:30:00,126.44,126.44,125.68,125.68,4503.0,124.3014,124.3014,123.5543,123.5543,4503.0
2021-08-03 10:35:00,125.63,126.18,125.59,125.99,5798.0,123.5051,124.0458,123.4658,123.859,5798.0
2021-08-03 10:40:00,125.95,126.29,125.9,126.05,10262.0,123.8197,124.154,123.7706,123.918,10262.0
2021-08-03 10:45:00,126.13,126.29,125.61,126.29,5869.0,123.9967,124.154,123.4855,124.154,5869.0
2021-08-03 10:50:00,126.23,126.41,125.83,125.95,2794.0,124.095,124.2719,123.7018,123.8197,2794.0
2021-08-03 10:55:00,125.95,125.99,125.74,125.9,2320.0,123.8197,123.859,123.6133,123.7706,2320.0
2021-08-03 11:00:00,125.76,125.95,125.71,125.71,3700.0,123.6329,123.8197,123.5838,123.5838,3700.0
2021-08-03 11:05:00,125.69,125.7,125.39,125.55,2549.0,123.5641,123.574,123.2692,123.4265,2549.0
2021-08-03 11:10:00,125.51,125.64,125.33,125.49,4423.0,123.3872,123.515,123.2102,123.3675,4423.0
2021-08-03 11:15:00,125.42,125.62,125.26,125.26,2174.0,123.2987,123.4953,123.1414,123.1414,2174.0
2021-08-03 11:20:00,125.34,125.63,125.34,125.45,5195.0,123.22,123.5051,123.22,123.3282,5195.0
2021-08-03 11:25:00,125.43,125.74,125.33,125.52,4846.0,123.3085,123.6133,123.2102,123.397,4846.0
2021-08-03 11:30:00,125.59,125.94,125.59,125.91,2700.0,123.4658,123.8099,123.4658,123.7804,2700.0
2021-08-03 11:35:00,125.95,126.06,125.86,125.96,3330.0,123.8197,123.9279,123.7312,123.8296,3330.0
2021-08-03 11:40:00,125.94,126.64,125.89,126.64,4925.0,123.8099,124.4981,123.7607,124.4981,4925.0
2021-08-03 11:45:00,126.61,126.75,126.59,126.74,3096.0,124.4686,124.6062,124.4489,124.5964,3096.0
2021-08-03 11:50:00,126.75,126.85,126.61,126.73,6593.0,124.6062,124.7045,124.4686,124.5865,6593.0
2021-08-03 11:55:00,126.76,127.02,126.76,126.8,2883.0,124.616,124.8716,124.616,124.6553,2883.0
2021-08-03 12:00:00,126.84,126.92,126.71,126.92,5930.0,124.6947,124.7733,124.5669,124.7733,5930.0
2021-08-03 12:05:00,126.86,126.94,126.83,126.91,3300.0,124.7143,124.793,124.6848,124.7635,3300.0
2021-08-03 12:10:00,126.88,126.93,126.56,126.56,4533.0,124.734,124.7832,124.4194,124.4194,4533.0
2021-08-03 12:15:00,126.61,126.78,126.48,126.48,2856.0,124.4686,124.6357,124.3408,124.3408,2856.0
2021-08-03 12:20:00,126.52,126.55,126.45,126.45,2950.0,124.3801,124.4096,124.3113,124.3113,2950.0
2021-08-03 12:25:00,126.44,126.53,126.4,126.46,2204.0,124.3014,124.3899,124.2621,124.3211,2204.0
2021-08-03 12:30:00,126.48,126.67,126.43,126.67,4468.0,124.3408,124.5275,124.2916,124.5275,4468.0
2021-08-03 12:35:00,126.63,126.88,126.63,126.82,2100.0,124.4882,124.734,124.4882,124.675,2100.0
2021-08-03 12:40:00,126.77,126.77,126.62,126.7,3792.0,124.6259,124.6259,124.4784,124.557,3792.0
2021-08-03 12:45:00,126.69,126.84,126.67,126.84,2620.0,124.5472,124.6947,124.5275,124.6947,2620.0
2021-08-03 12:50:00,126.84,127.05,126.84,127.05,3188.0,124.6947,124.9011,124.6947,124.9011,3188.0
2021-08-03 12:55:00,127.05,127.05,126.73,126.97,3714.0,124.9011,124.9011,124.5865,124.8225,3714.0
2021-08-03 13:00:00,126.98,127.13,126.97,127.09,2632.0,124.8323,124.9798,124.8225,124.9404,2632.0
2021-08-03 13:05:00,127.16,127.21,126.97,126.97,2565.0,125.0093,125.0584,124.8225,124.8225,2565.0
2021-08-03 13:10:00,126.95,127.04,126.72,126.84,3883.0,124.8028,124.8913,124.5767,124.6947,3883.0
2021-08-03 13:15:00,126.84,126.86,126.54,126.55,2178.0,124.6947,124.7143,124.3997,124.4096,2178.0
2021-08-03 13:20:00,126.55,126.59,126.25,126.33,3777.0,124.4096,124.4489,124.1147,124.1933,3777.0
2021-08-03 13:25:00,126.34,126.39,126.26,126.27,2937.0,124.2031,124.2523,124.1245,124.1343,2937.0
2021-08-03 13:30:00,126.37,126.61,126.37,126.48,2319.0,124.2326,124.4686,124.2326,124.3408,2319.0
2021-08-03 13:35:00,126.55,126.6,126.42,126.5,3951.0,124.4096,124.4587,124.2818,124.3604,3951.0
2021-08-03 13:40:00,126.53,126.54,126.43,126.47,2288.0,124.3899,124.3997,124.2916,124.3309,2288.0
2021-08-03 13:45:00,126.51,126.52,126.36,126.36,4067.0,124.3703,124.3801,124.2228,124.2228,4067.0
2021-08-03 13:50:00,126.39,126.7,126.33,126.7,3100.0,124.2523,124.557,124.1933,124.557,3100.0
2021-08-03 13:55:00,126.67,126.67,126.6,126.6,1900.0,124.5275,124.5275,124.4587,124.4587,1900.0
2021-08-03 14:00:00,126.6,126.6,126.18,126.34,4342.0,124.4587,124.4587,124.0458,124.2031,4342.0
2021-08-03 14:05:00,126.47,126.48,126.4,126.41,1650.0,124.3309,124.3408,124.2621,124.2719,1650.0
2021-08-03 14:10:00,126.49,126.66,126.45,126.54,4170.0,124.3506,124.5177,124.3113,124.3997,4170.0
2021-08-03 14:15:00,126.47,126.54,126.38,126.48,3006.0,124.3309,124.3997,124.2425,124.3408,3006.0
2021-08-03 14:20:00,126.54,126.54,126.39,126.5,3027.0,124.3997,124.3997,124.2523,124.3604,3027.0
2021-08-03 14:25:00,126.52,126.56,126.48,126.52,2900.0,124.3801,124.4194,124.3408,124.3801,2900.0
2021-08-03 14:30:00,126.53,126.69,126.51,126.56,4695.0,124.3899,124.5472,124.3703,124.4194,4695.0
2021-08-03 14:35:00,126.56,126.58,126.42,126.51,3240.0,124.4194,124.4391,124.2818,124.3703,3240.0
2021-08-03 14:40:00,126.47,126.61,126.46,126.61,1200.0,124.3309,124.4686,124.3211,124.4686,1200.0
2021-08-03 14:45:00,126.59,126.59,126.24,126.27,3420.0,124.4489,124.4489,124.1048,124.1343,3420.0
2021-08-03 14:50:00,126.3,126.44,126.29,126.44,1758.0,124.1638,124.3014,124.154,124.3014,1758.0
2021-08-03 14:55:00,126.45,126.54,126.45,126.54,2421.0,124.3113,124.3997,124.3113,124.3997,2421.0
2021-08-03 15:00:00,126.54,126.64,126.47,126.52,7740.0,124.3997,124.4981,124.3309,124.3801,7740.0
2021-08-03 15:05:00,126.58,126.65,126.48,126.52,2579.0,124.4391,124.5079,124.3408,124.3801,2579.0
2021-08-03 15:10:00,126.53,126.56,126.31,126.36,2817.0,124.3899,124.4194,124.1736,124.2228,2817.0
2021-08-03 15:15:00,126.42,126.43,126.31,126.31,3448.0,124.2818,124.2916,124.1736,124.1736,3448.0
2021-08-03 15:20:00,126.31,126.5,126.26,126.5,3137.0,124.1736,124.3604,124.1245,124.3604,3137.0
2021-08-03 15:25:00,126.52,126.57,126.48,126.5,5924.0,124.3801,124.4292,124.3408,124.3604,5924.0
2021-08-03 15:30:00,126.47,126.73,126.47,126.66,6490.0,124.3309,124.5865,124.3309,124.5177,6490.0
2021-08-03 15:35:00,126.63,126.64,126.38,126.42,8335.0,124.4882,124.4981,124.2425,124.2818,8335.0
2021-08-03 15:40:00,126.44,126.49,126.36,126.44,7954.0,124.3014,124.3506,124.2228,124.3014,7954.0
2021-08-03 15:45:00,126.4,126.52,126.34,126.48,9962.0,124.2621,124.3801,124.2031,124.3408,9962.0
2021-08-03 15:50:00,126.49,126.86,126.48,126.79,41137.0,124.3506,124.7143,124.3408,124.6455,41137.0
2021-08-03 15:55:00,126.79,126.84,126.59,126.73,54185.0,124.6455,124.6947,124.4489,124.5865,54185.0
2021-08-04 09:30:00,126.67,127.6,126.4,127.01,22902.0,124.5275,125.4418,124.2621,124.8618,22902.0
2021-08-04 09:35:00,126.93,127.25,126.89,127.06,5620.0,124.7832,125.0977,124.7438,124.911,5620.0
2021-08-04 09:40:00,127.05,127.6,126.85,127.16,5633.0,124.9011,125.4418,124.7045,125.0093,5633.0
2021-08-04 09:45:00,127.33,127.65,127.12,127.48,6492.0,125.1764,125.491,124.9699,125.3238,6492.0
2021-08-04 09:50:00,127.52,127.59,126.48,126.63,11759.0,125.3632,125.432,124.3408,124.4882,11759.0
2021-08-04 09:55:00,126.58,127.0,126.5,126.86,5991.0,124.4391,124.852,124.3604,124.7143,5991.0
2021-08-04 10:00:00,126.93,127.26,126.54,127.19,24232.0,124.7832,125.1076,124.3997,125.0388,24232.0
2021-08-04 10:05:00,127.14,127.81,126.92,127.81,6640.0,124.9896,125.6483,124.7733,125.6483,6640.0
2021-08-04 10:10:00,127.86,127.86,127.18,127.29,8020.0,125.6974,125.6974,125.0289,125.1371,8020.0
2021-08-04 10:15:00,127.02,127.28,127.02,127.15,5207.0,124.8716,125.1272,124.8716,124.9994,5207.0
2021-08-04 10:20:00,127.12,127.32,126.81,127.32,8364.0,124.9699,125.1666,124.6652,125.1666,8364.0
2021-08-04 10:25:00,127.29,128.06,127.2,127.83,18332.0,125.1371,125.894,125.0486,125.6679,18332.0
2021-08-04 10:30:00,127.8,127.99,127.28,127.43,11419.0,125.6384,125.8252,125.1272,125.2747,11419.0
2021-08-04 10:35:00,127.52,127.61,127.43,127.52,10838.0,125.3632,125.4516,125.2747,125.3632,10838.0
2021-08-04 10:40:00,127.52,127.84,127.4,127.84,6700.0,125.3632,125.6778,125.2452,125.6778,6700.0
2021-08-04 10:45:00,127.87,128.12,127.87,127.95,6548.0,125.7073,125.953,125.7073,125.7859,6548.0
2021-08-04 10:50:00,127.97,128.32,127.97,128.22,13256.0,125.8056,126.1496,125.8056,126.0513,13256.0
2021-08-04 10:55:00,128.23,128.52,128.12,128.51,21509.0,126.0612,126.3463,125.953,126.3364,21509.0
2021-08-04 11:00:00,128.55,128.73,128.39,128.73,8226.0,126.3758,126.5527,126.2185,126.5527,8226.0
2021-08-04 11:05:00,128.77,128.93,128.67,128.67,9100.0,126.592,126.7493,126.4937,126.4937,9100.0
2021-08-04 11:10:00,128.72,128.82,128.62,128.63,9027.0,126.5429,126.6412,126.4446,126.4544,9027.0
2021-08-04 11:15:00,128.72,128.72,128.36,128.4,4200.0,126.5429,126.5429,126.189,126.2283,4200.0
2021-08-04 11:20:00,128.35,128.36,127.99,127.99,5200.0,126.1791,126.189,125.8252,125.8252,5200.0
2021-08-04 11:25:00,127.95,128.17,127.85,128.16,6578.0,125.7859,126.0022,125.6876,125.9923,6578.0
2021-08-04 11:30:00,128.2,128.36,128.18,128.19,3731.0,126.0317,126.189,126.012,126.0218,3731.0
2021-08-04 11:35:00,128.15,128.18,127.77,127.78,3302.0,125.9825,126.012,125.6089,125.6188,3302.0
2021-08-04 11:40:00,127.88,127.96,127.76,127.77,3575.0,125.7171,125.7957,125.5991,125.6089,3575.0
2021-08-04 11:45:00,127.75,127.82,127.61,127.75,3602.0,125.5893,125.6581,125.4516,125.5893,3602.0
2021-08-04 11:50:00,127.72,127.76,127.55,127.58,4196.0,125.5598,125.5991,125.3927,125.4222,4196.0
2021-08-04 11:55:00,127.7,127.71,127.51,127.56,4039.0,125.5401,125.55,125.3533,125.4025,4039.0
2021-08-04 12:00:00,127.57,127.68,127.41,127.46,3190.0,125.4123,125.5205,125.255,125.3042,3190.0
2021-08-04 12:05:00,127.46,127.53,127.24,127.5,5696.0,125.3042,125.373,125.0879,125.3435,5696.0
2021-08-04 12:10:00,127.52,127.52,127.23,127.39,8406.0,125.3632,125.3632,125.0781,125.2354,8406.0
2021-08-04 12:15:00,127.44,127.59,127.38,127.52,6020.0,125.2845,125.432,125.2255,125.3632,6020.0
2021-08-04 12:20:00,127.53,127.66,127.45,127.63,7124.0,125.373,125.5008,125.2944,125.4713,7124.0
2021-08-04 12:25:00,127.65,127.83,127.56,127.83,5853.0,125.491,125.6679,125.4025,125.6679,5853.0
2021-08-04 12:30:00,127.9,128.14,127.87,128.14,7198.0,125.7367,125.9727,125.7073,125.9727,7198.0
2021-08-04 12:35:00,128.1,128.2,128.02,128.16,3048.0,125.9334,126.0317,125.8547,125.9923,3048.0
2021-08-04 12:40:00,128.18,128.18,127.8,127.85,5633.0,126.012,126.012,125.6384,125.6876,5633.0
2021-08-04 12:45:00,127.89,127.93,127.84,127.87,3600.0,125.7269,125.7662,125.6778,125.7073,3600.0
2021-08-04 12:50:00,127.86,127.99,127.84,127.97,3600.0,125.6974,125.8252,125.6778,125.8056,3600.0
2021-08-04 12:55:00,128.04,128.16,127.97,128.16,5491.0,125.8744,125.9923,125.8056,125.9923,5491.0
2021-08-04 13:00:00,128.19,128.37,128.18,128.3,4125.0,126.0218,126.1988,126.012,126.13,4125.0
2021-08-04 13:05:00,128.22,128.47,128.22,128.42,7173.0,126.0513,126.2971,126.0513,126.2479,7173.0
2021-08-04 13:10:00,128.46,128.46,128.24,128.27,2823.0,126.2873,126.2873,126.071,126.1005,2823.0
2021-08-04 13:15:00,128.3,128.38,128.09,128.36,3152.0,126.13,126.2086,125.9235,126.189,3152.0
2021-08-04 13:20:00,128.48,128.53,128.3,128.3,2100.0,126.3069,126.3561,126.13,126.13,2100.0
2021-08-04 13:25:00,128.29,128.4,128.24,128.29,3900.0,126.1201,126.2283,126.071,126.1201,3900.0
2021-08-04 13:30:00,128.28,128.35,128.25,128.35,3630.0,126.1103,126.1791,126.0808,126.1791,3630.0
2021-08-04 13:35:00,128.34,128.38,128.16,128.28,7576.0,126.1693,126.2086,125.9923,126.1103,7576.0
2021-08-04 13:40:00,128.24,128.38,128.2,128.38,3344.0,126.071,126.2086,126.0317,126.2086,3344.0
2021-08-04 13:45:00,128.39,128.53,128.38,128.53,4592.0,126.2185,126.3561,126.2086,126.3561,4592.0
2021-08-04 13:50:00,128.47,128.7,128.45,128.69,3015.0,126.2971,126.5232,126.2774,126.5134,3015.0
2021-08-04 13:55:00,128.71,128.79,128.67,128.69,3717.0,126.533,126.6117,126.4937,126.5134,3717.0
2021-08-04 14:00:00,128.69,128.73,128.46,128.49,4397.0,126.5134,126.5527,126.2873,126.3168,4397.0
2021-08-04 14:05:00,128.47,128.56,128.47,128.53,2300.0,126.2971,126.3856,126.2971,126.3561,2300.0
2021-08-04 14:10:00,128.53,128.85,128.53,128.79,5075.0,126.3561,126.6707,126.3561,126.6117,5075.0
2021-08-04 14:15:00,128.78,128.87,128.77,128.83,4933.0,126.6019,126.6903,126.592,126.651,4933.0
2021-08-04 14:20:00,128.84,129.02,128.84,128.85,5623.0,126.6608,126.8378,126.6608,126.6707,5623.0
2021-08-04 14:25:00,128.88,128.88,128.69,128.74,5243.0,126.7002,126.7002,126.5134,126.5625,5243.0
2021-08-04 14:30:00,128.7,128.74,128.6,128.73,5332.0,126.5232,126.5625,126.4249,126.5527,5332.0
2021-08-04 14:35:00,128.76,128.77,128.67,128.7,2600.0,126.5822,126.592,126.4937,126.5232,2600.0
2021-08-04 14:40:00,128.72,128.78,128.64,128.75,5115.0,126.5429,126.6019,126.4642,126.5724,5115.0
2021-08-04 14:45:00,128.78,128.84,128.59,128.63,3718.0,126.6019,126.6608,126.4151,126.4544,3718.0
2021-08-04 14:50:00,128.59,128.62,128.46,128.57,7726.0,126.4151,126.4446,126.2873,126.3954,7726.0
2021-08-04 14:55:00,128.59,128.59,128.45,128.55,3950.0,126.4151,126.4151,126.2774,126.3758,3950.0
2021-08-04 15:00:00,128.53,128.55,128.36,128.37,4191.0,126.3561,126.3758,126.189,126.1988,4191.0
2021-08-04 15:05:00,128.39,128.47,128.36,128.39,4000.0,126.2185,126.2971,126.189,126.2185,4000.0
2021-08-04 15:10:00,128.44,128.44,128.23,128.31,3204.0,126.2676,126.2676,126.0612,126.1398,3204.0
2021-08-04 15:15:00,128.28,128.28,128.02,128.13,3320.0,126.1103,126.1103,125.8547,125.9629,3320.0
2021-08-04 15:20:00,128.09,128.22,128.08,128.2,3620.0,125.9235,126.0513,125.9137,126.0317,3620.0
2021-08-04 15:25:00,128.19,128.27,128.14,128.16,6180.0,126.0218,126.1005,125.9727,125.9923,6180.0
2021-08-04 15:30:00,128.18,128.19,128.06,128.13,9746.0,126.012,126.0218,125.894,125.9629,9746.0
2021-08-04 15:35:00,128.09,128.15,127.99,128.05,9626.0,125.9235,125.9825,125.8252,125.8842,9626.0
2021-08-04 15:40:00,128.05,128.43,128.02,128.36,10258.0,125.8842,126.2578,125.8547,126.189,10258.0
2021-08-04 15:45:00,128.38,128.41,128.25,128.27,9481.0,126.2086,126.2381,126.0808,126.1005,9481.0
2021-08-04 15:50:00,128.27,128.32,128.02,128.1,23020.0,126.1005,126.1496,125.8547,125.9334,23020.0
2021-08-04 15:55:00,128.1,128.1,127.83,127.96,36815.0,125.9334,125.9334,125.6679,125.7957,36815.0
2021-08-05 09:30:00,128.3,128.56,127.5,128.02,20656.0,126.13,126.3856,125.3435,125.8547,20656.0
2021-08-05 09:35:00,127.84,128.39,127.57,128.39,6550.0,125.6778,126.2185,125.4123,126.2185,6550.0
2021-08-05 09:40:00,128.27,128.35,127.68,127.85,6826.0,126.1005,126.1791,125.5205,125.6876,6826.0
2021-08-05 09:45:00,127.81,128.01,127.47,127.74,3434.0,125.6483,125.8449,125.314,125.5795,3434.0
2021-08-05 09:50:00,127.8,127.99,127.58,127.77,5250.0,125.6384,125.8252,125.4222,125.6089,5250.0
2021-08-05 09:55:00,127.86,128.0,127.74,127.94,5224.0,125.6974,125.8351,125.5795,125.7761,5224.0
2021-08-05 10:00:00,127.91,128.17,127.86,128.0,5162.0,125.7466,126.0022,125.6974,125.8351,5162.0
2021-08-05 10:05:00,128.14,128.14,127.52,127.52,7482.0,125.9727,125.9727,125.3632,125.3632,7482.0
2021-08-05 10:10:00,127.51,127.52,126.76,126.94,7184.0,125.3533,125.3632,124.616,124.793,7184.0
2021-08-05 10:15:00,126.96,126.98,126.43,126.72,2634.0,124.8126,124.8323,124.2916,124.5767,2634.0
2021-08-05 10:20:00,126.68,126.68,126.3,126.48,4309.0,124.5374,124.5374,124.1638,124.3408,4309.0
2021-08-05 10:25:00,126.5,126.85,126.43,126.85,3762.0,124.3604,124.7045,124.2916,124.7045,3762.0
2021-08-05 10:30:00,127.01,127.33,126.8,127.0,5344.0,124.8618,125.1764,124.6553,124.852,5344.0
2021-08-05 10:35:00,127.07,127.22,126.95,127.04,2199.0,124.9208,125.0682,124.8028,124.8913,2199.0
2021-08-05 10:40:00,126.99,127.22,126.99,127.16,2389.0,124.8421,125.0682,124.8421,125.0093,2389.0
2021-08-05 10:45:00,127.17,127.2,127.08,127.12,2750.0,125.0191,125.0486,124.9306,124.9699,2750.0
2021-08-05 10:50:00,127.29,127.55,127.2,127.55,5813.0,125.1371,125.3927,125.0486,125.3927,5813.0
2021-08-05 10:55:00,127.54,127.8,127.51,127.79,5384.0,125.3828,125.6384,125.3533,125.6286,5384.0
2021-08-05 11:00:00,127.79,128.05,127.79,128.01,4894.0,125.6286,125.8842,125.6286,125.8449,4894.0
2021-08-05 11:05:00,128.07,128.09,127.84,127.92,9479.0,125.9039,125.9235,125.6778,125.7564,9479.0
2021-08-05 11:10:00,127.92,128.26,127.92,128.24,3441.0,125.7564,126.0907,125.7564,126.071,3441.0
2021-08-05 11:15:00,128.24,128.24,128.05,128.17,4742.0,126.071,126.071,125.8842,126.0022,4742.0
2021-08-05 11:20:00,128.24,128.43,128.16,128.31,3962.0,126.071,126.2578,125.9923,126.1398,3962.0
2021-08-05 11:25:00,128.31,128.33,128.25,128.3,2836.0,126.1398,126.1595,126.0808,126.13,2836.0
2021-08-05 11:30:00,128.31,128.58,128.31,128.43,4699.0,126.1398,126.4052,126.1398,126.2578,4699.0
2021-08-05 11:35:00,128.42,128.43,128.13,128.13,3250.0,126.2479,126.2578,125.9629,125.9629,3250.0
2021-08-05 11:40:00,128.06,128.07,127.6,127.67,2500.0,125.894,125.9039,125.4418,125.5106,2500.0
2021-08-05 11:45:00,127.67,127.74,127.6,127.61,3701.0,125.5106,125.5795,125.4418,125.4516,3701.0
2021-08-05 11:50:00,127.67,127.71,127.56,127.64,3740.0,125.5106,125.55,125.4025,125.4811,3740.0
2021-08-05 11:55:00,127.5,127.5,127.29,127.32,1450.0,125.3435,125.3435,125.1371,125.1666,1450.0
2021-08-05 12:00:00,127.33,127.4,127.2,127.27,3539.0,125.1764,125.2452,125.0486,125.1174,3539.0
2021-08-05 12:05:00,127.37,127.5,127.37,127.5,1262.0,125.2157,125.3435,125.2157,125.3435,1262.0
2021-08-05 12:10:00,127.48,127.64,127.48,127.64,1909.0,125.3238,125.4811,125.3238,125.4811,1909.0
2021-08-05 12:15:00,127.6,127.85,127.59,127.78,3444.0,125.4418,125.6876,125.432,125.6188,3444.0
2021-08-05 12:20:00,127.78,127.78,127.63,127.67,2670.0,125.6188,125.6188,125.4713,125.5106,2670.0
2021-08-05 12:25:00,127.71,127.71,127.36,127.39,3100.0,125.55,125.55,125.2059,125.2354,3100.0
2021-08-05 12:30:00,127.42,127.63,127.35,127.61,3305.0,125.2649,125.4713,125.196,125.4516,3305.0
2021-08-05 12:35:00,127.58,127.59,127.41,127.41,2815.0,125.4222,125.432,125.255,125.255,2815.0
2021-08-05 12:40:00,127.34,127.36,127.22,127.28,2400.0,125.1862,125.2059,125.0682,125.1272,2400.0
2021-08-05 12:45:00,127.22,127.29,127.18,127.29,2920.0,125.0682,125.1371,125.0289,125.1371,2920.0
2021-08-05 12:50:00,127.33,127.34,127.28,127.29,2800.0,125.1764,125.1862,125.1272,125.1371,2800.0
2021-08-05 12:55:00,127.28,127.28,126.98,126.98,4176.0,125.1272,125.1272,124.8323,124.8323,4176.0
2021-08-05 13:00:00,126.97,127.0,126.87,127.0,4017.0,124.8225,124.852,124.7242,124.852,4017.0
2021-08-05 13:05:00,127.02,127.13,126.96,127.1,9198.0,124.8716,124.9798,124.8126,124.9503,9198.0
2021-08-05 13:10:00,127.04,127.04,126.66,126.69,2446.0,124.8913,124.8913,124.5177,124.5472,2446.0
2021-08-05 13:15:00,126.71,126.79,126.61,126.61,2153.0,124.5669,124.6455,124.4686,124.4686,2153.0
2021-08-05 13:20:00,126.67,126.69,126.62,126.67,1608.0,124.5275,124.5472,124.4784,124.5275,1608.0
2021-08-05 13:25:00,126.67,126.79,126.66,126.69,2455.0,124.5275,124.6455,124.5177,124.5472,2455.0
2021-08-05 13:30:00,126.68,126.71,126.5,126.51,5901.0,124.5374,124.5669,124.3604,124.3703,5901.0
2021-08-05 13:35:00,126.54,126.58,126.5,126.57,4122.0,124.3997,124.4391,124.3604,124.4292,4122.0
2021-08-05 13:40:00,126.56,126.61,126.51,126.53,2231.0,124.4194,124.4686,124.3703,124.3899,2231.0
2021-08-05 13:45:00,126.53,126.59,126.44,126.51,8770.0,124.3899,124.4489,124.3014,124.3703,8770.0
2021-08-05 13:50:00,126.46,126.61,126.45,126.54,2773.0,124.3211,124.4686,124.3113,124.3997,2773.0
2021-08-05 13:55:00,126.67,126.77,126.65,126.66,1650.0,124.5275,124.6259,124.5079,124.5177,1650.0
2021-08-05 14:00:00,126.69,126.69,126.6,126.66,2716.0,124.5472,124.5472,124.4587,124.5177,2716.0
2021-08-05 14:05:00,126.64,126.67,126.51,126.56,2508.0,124.4981,124.5275,124.3703,124.4194,2508.0
2021-08-05 14:10:00,126.57,126.73,126.47,126.47,3012.0,124.4292,124.5865,124.3309,124.3309,3012.0
2021-08-05 14:15:00,126.44,126.53,126.4,126.44,1929.0,124.3014,124.3899,124.2621,124.3014,1929.0
2021-08-05 14:20:00,126.42,126.44,126.35,126.42,2179.0,124.2818,124.3014,124.213,124.2818,2179.0
2021-08-05 14:25:00,126.38,126.51,126.37,126.46,2980.0,124.2425,124.3703,124.2326,124.3211,2980.0
2021-08-05 14:30:00,126.43,126.55,126.39,126.53,3580.0,124.2916,124.4096,124.2523,124.3899,3580.0
2021-08-05 14:35:00,126.58,126.58,126.49,126.49,2100.0,124.4391,124.4391,124.3506,124.3506,2100.0
2021-08-05 14:40:00,126.51,126.68,126.49,126.61,2879.0,124.3703,124.5374,124.3506,124.4686,2879.0
2021-08-05 14:45:00,126.6,126.74,126.57,126.7,2759.0,124.4587,124.5964,124.4292,124.557,2759.0
2021-08-05 14:50:00,126.67,126.77,126.61,126.67,3165.0,124.5275,124.6259,124.4686,124.5275,3165.0
2021-08-05 14:55:00,126.73,126.81,126.59,126.69,2914.0,124.5865,124.6652,124.4489,124.5472,2914.0
2021-08-05 15:00:00,126.63,126.69,126.63,126.69,1937.0,124.4882,124.5472,124.4882,124.5472,1937.0
2021-08-05 15:05:00,126.68,126.69,126.64,126.68,3716.0,124.5374,124.5472,124.4981,124.5374,3716.0
2021-08-05 15:10:00,126.65,126.65,126.6,126.6,900.0,124.5079,124.5079,124.4587,124.4587,900.0
2021-08-05 15:15:00,126.62,126.62,126.32,126.33,7884.0,124.4784,124.4784,124.1835,124.1933,7884.0
2021-08-05 15:20:00,126.32,126.44,126.28,126.28,6621.0,124.1835,124.3014,124.1441,124.1441,6621.0
2021-08-05 15:25:00,126.31,126.4,126.29,126.4,6079.0,124.1736,124.2621,124.154,124.2621,6079.0
2021-08-05 15:30:00,126.38,126.38,126.13,126.2,11014.0,124.2425,124.2425,123.9967,124.0655,11014.0
2021-08-05 15:35:00,126.22,126.31,126.12,126.25,13210.0,124.0852,124.1736,123.9869,124.1147,13210.0
2021-08-05 15:40:00,126.25,126.25,126.04,126.2,16156.0,124.1147,124.1147,123.9082,124.0655,16156.0
2021-08-05 15:45:00,126.21,126.26,126.03,126.14,19285.0,124.0753,124.1245,123.8984,124.0065,19285.0
2021-08-05 15:50:00,126.13,126.22,126.08,126.22,24769.0,123.9967,124.0852,123.9475,124.0852,24769.0
2021-08-05 15:55:00,126.37,126.67,126.24,126.58,90071.0,124.2326,124.5275,124.1048,124.4391,90071.0
2021-08-06 09:30:00,126.11,126.89,126.02,126.29,20579.0,123.977,124.7438,123.8885,124.154,20579.0
2021-08-06 09:35:00,126.17,126.36,125.76,126.21,8192.0,124.036,124.2228,123.6329,124.0753,8192.0
2021-08-06 09:40:00,126.23,126.34,125.94,126.3,6700.0,124.095,124.2031,123.8099,124.1638,6700.0
2021-08-06 09:45:00,126.34,126.55,125.65,126.27,6868.0,124.2031,124.4096,123.5248,124.1343,6868.0
2021-08-06 09:50:00,126.46,126.52,125.96,126.24,7222.0,124.3211,124.3801,123.8296,124.1048,7222.0
2021-08-06 09:55:00,126.16,126.53,126.15,126.38,3334.0,124.0262,124.3899,124.0163,124.2425,3334.0
2021-08-06 10:00:00,126.29,126.88,126.16,126.85,6452.0,124.154,124.734,124.0262,124.7045,6452.0
2021-08-06 10:05:00,127.01,127.06,126.57,126.57,6378.0,124.8618,124.911,124.4292,124.4292,6378.0
2021-08-06 10:10:00,126.62,127.02,126.51,126.87,4236.0,124.4784,124.8716,124.3703,124.7242,4236.0
2021-08-06 10:15:00,126.91,127.27,126.82,127.12,4670.0,124.7635,125.1174,124.675,124.9699,4670.0
2021-08-06 10:20:00,127.13,127.16,126.89,127.12,4590.0,124.9798,125.0093,124.7438,124.9699,4590.0
2021-08-06 10:25:00,127.24,127.24,126.96,126.96,4225.0,125.0879,125.0879,124.8126,124.8126,4225.0
2021-08-06 10:30:00,126.91,126.97,126.73,126.85,3931.0,124.7635,124.8225,124.5865,124.7045,3931.0
2021-08-06 10:35:00,126.86,126.86,126.57,126.58,3929.0,124.7143,124.7143,124.4292,124.4391,3929.0
2021-08-06 10:40:00,126.57,126.66,126.37,126.45,11585.0,124.4292,124.5177,124.2326,124.3113,11585.0
2021-08-06 10:45:00,126.5,126.59,126.4,126.49,1700.0,124.3604,124.4489,124.2621,124.3506,1700.0
2021-08-06 10:50:00,126.4,126.53,126.34,126.44,2194.0,124.2621,124.3899,124.2031,124.3014,2194.0
2021-08-06 10:55:00,126.55,126.89,126.45,126.85,2900.0,124.4096,124.7438,124.3113,124.7045,2900.0
2021-08-06 11:00:00,126.85,127.0,126.61,126.61,5854.0,124.7045,124.852,124.4686,124.4686,5854.0
2021-08-06 11:05:00,126.5,126.58,126.35,126.51,5354.0,124.3604,124.4391,124.213,124.3703,5354.0
2021-08-06 11:10:00,126.3,126.52,126.17,126.48,1400.0,124.1638,124.3801,124.036,124.3408,1400.0
2021-08-06 11:15:00,126.63,126.63,126.34,126.53,3619.0,124.4882,124.4882,124.2031,124.3899,3619.0
2021-08-06 11:20:00,126.66,127.07,126.64,127.04,3902.0,124.5177,124.9208,124.4981,124.8913,3902.0
2021-08-06 11:25:00,126.94,127.13,126.81,127.02,3938.0,124.793,124.9798,124.6652,124.8716,3938.0
2021-08-06 11:30:00,127.04,127.18,127.0,127.0,3178.0,124.8913,125.0289,124.852,124.852,3178.0
2021-08-06 11:35:00,127.08,127.16,127.01,127.11,3069.0,124.9306,125.0093,124.8618,124.9601,3069.0
2021-08-06 11:40:00,127.08,127.18,127.07,127.07,1807.0,124.9306,125.0289,124.9208,124.9208,1807.0
2021-08-06 11:45:00,127.1,127.32,127.02,127.24,5386.0,124.9503,125.1666,124.8716,125.0879,5386.0
2021-08-06 11:50:00,127.32,127.32,127.18,127.23,2566.0,125.1666,125.1666,125.0289,125.0781,2566.0
2021-08-06 11:55:00,127.29,127.42,127.25,127.41,1312.0,125.1371,125.2649,125.0977,125.255,1312.0
2021-08-06 12:00:00,127.4,127.49,127.36,127.39,2012.0,125.2452,125.3337,125.2059,125.2354,2012.0
2021-08-06 12:05:00,127.36,127.48,127.36,127.39,1498.0,125.2059,125.3238,125.2059,125.2354,1498.0
2021-08-06 12:10:00,127.46,127.48,127.39,127.46,1854.0,125.3042,125.3238,125.2354,125.3042,1854.0
2021-08-06 12:15:00,127.45,127.69,127.36,127.69,3950.0,125.2944,125.5303,125.2059,125.5303,3950.0
2021-08-06 12:20:00,127.73,127.73,127.48,127.48,3100.0,125.5696,125.5696,125.3238,125.3238,3100.0
2021-08-06 12:25:00,127.42,127.42,127.27,127.31,1004.0,125.2649,125.2649,125.1174,125.1567,1004.0
2021-08-06 12:30:00,127.28,127.39,127.18,127.39,2009.0,125.1272,125.2354,125.0289,125.2354,2009.0
2021-08-06 12:35:00,127.36,127.36,127.23,127.23,1255.0,125.2059,125.2059,125.0781,125.0781,1255.0
2021-08-06 12:40:00,127.24,127.25,127.17,127.19,1424.0,125.0879,125.0977,125.0191,125.0388,1424.0
2021-08-06 12:45:00,127.21,127.24,127.07,127.11,2799.0,125.0584,125.0879,124.9208,124.9601,2799.0
2021-08-06 12:50:00,127.12,127.24,127.12,127.21,2452.0,124.9699,125.0879,124.9699,125.0584,2452.0
2021-08-06 12:55:00,127.28,127.31,127.21,127.24,1725.0,125.1272,125.1567,125.0584,125.0879,1725.0
2021-08-06 13:00:00,127.24,127.27,127.13,127.25,2100.0,125.0879,125.1174,124.9798,125.0977,2100.0
2021-08-06 13:05:00,127.17,127.23,127.13,127.13,1197.0,125.0191,125.0781,124.9798,124.9798,1197.0
2021-08-06 13:10:00,127.14,127.23,127.13,127.16,1706.0,124.9896,125.0781,124.9798,125.0093,1706.0
2021-08-06 13:15:00,127.13,127.17,127.08,127.17,1630.0,124.9798,125.0191,124.9306,125.0191,1630.0
2021-08-06 13:20:00,127.13,127.13,126.96,126.98,4643.0,124.9798,124.9798,124.8126,124.8323,4643.0
2021-08-06 13:25:00,126.97,126.98,126.9,126.91,1689.0,124.8225,124.8323,124.7537,124.7635,1689.0
2021-08-06 13:30:00,126.89,126.91,126.84,126.9,1416.0,124.7438,124.7635,124.6947,124.7537,1416.0
2021-08-06 13:35:00,126.93,126.93,126.84,126.85,1600.0,124.7832,124.7832,124.6947,124.7045,1600.0
2021-08-06 13:40:00,126.86,126.89,126.8,126.84,1965.0,124.7143,124.7438,124.6553,124.6947,1965.0
2021-08-06 13:45:00,126.84,126.91,126.82,126.83,2791.0,124.6947,124.7635,124.675,124.6848,2791.0
2021-08-06 13:50:00,126.81,126.82,126.66,126.67,2264.0,124.6652,124.675,124.5177,124.5275,2264.0
2021-08-06 13:55:00,126.72,126.93,126.69,126.91,4346.0,124.5767,124.7832,124.5472,124.7635,4346.0
2021-08-06 14:00:00,126.92,127.11,126.92,127.1,2052.0,124.7733,124.9601,124.7733,124.9503,2052.0
2021-08-06 14:05:00,127.07,127.07,126.98,126.98,3146.0,124.9208,124.9208,124.8323,124.8323,3146.0
2021-08-06 14:10:00,126.99,126.99,126.82,126.88,2402.0,124.8421,124.8421,124.675,124.734,2402.0
2021-08-06 14:15:00,126.81,126.97,126.8,126.97,2073.0,124.6652,124.8225,124.6553,124.8225,2073.0
2021-08-06 14:20:00,126.94,126.95,126.85,126.88,1970.0,124.793,124.8028,124.7045,124.734,1970.0
2021-08-06 14:25:00,126.89,126.92,126.82,126.92,2300.0,124.7438,124.7733,124.675,124.7733,2300.0
2021-08-06 14:30:00,126.94,126.94,126.87,126.87,2500.0,124.793,124.793,124.7242,124.7242,2500.0
2021-08-06 14:35:00,126.91,126.99,126.87,126.87,3000.0,124.7635,124.8421,124.7242,124.7242,3000.0
2021-08-06 14:40:00,126.9,126.9,126.83,126.84,1653.0,124.7537,124.7537,124.6848,124.6947,1653.0
2021-08-06 14:45:00,126.81,126.81,126.72,126.81,2500.0,124.6652,124.6652,124.5767,124.6652,2500.0
2021-08-06 14:50:00,126.8,126.82,126.65,126.67,1600.0,124.6553,124.675,124.5079,124.5275,1600.0
2021-08-06 14:55:00,126.71,126.79,126.65,126.68,2735.0,124.5669,124.6455,124.5079,124.5374,2735.0
2021-08-06 15:00:00,126.73,126.75,126.59,126.66,2250.0,124.5865,124.6062,124.4489,124.5177,2250.0
2021-08-06 15:05:00,126.67,126.78,126.67,126.77,1800.0,124.5275,124.6357,124.5275,124.6259,1800.0
2021-08-06 15:10:00,126.79,126.87,126.78,126.85,2771.0,124.6455,124.7242,124.6357,124.7045,2771.0
2021-08-06 15:15:00,126.82,126.82,126.76,126.82,3000.0,124.675,124.675,124.616,124.675,3000.0
2021-08-06 15:20:00,126.78,126.79,126.71,126.79,2200.0,124.6357,124.6455,124.5669,124.6455,2200.0
2021-08-06 15:25:00,126.83,126.86,126.76,126.86,2750.0,124.6848,124.7143,124.616,124.7143,2750.0
2021-08-06 15:30:00,126.88,127.07,126.88,127.04,6890.0,124.734,124.9208,124.734,124.8913,6890.0
2021-08-06 15:35:00,127.06,127.1,127.03,127.06,4638.0,124.911,124.9503,124.8815,124.911,4638.0
2021-08-06 15:40:00,127.06,127.12,126.94,126.94,5438.0,124.911,124.9699,124.793,124.793,5438.0
2021-08-06 15:45:00,126.96,127.0,126.89,126.89,7851.0,124.8126,124.852,124.7438,124.7438,7851.0
2021-08-06 15:50:00,126.89,126.92,126.78,126.86,16786.0,124.7438,124.7733,124.6357,124.7143,16786.0
2021-08-06 15:55:00,126.86,126.91,126.64,126.91,59181.0,124.7143,124.7635,124.4981,124.7635,59181.0
2021-08-09 09:30:00,127.3,127.54,126.22,126.33,16035.0,125.1469,125.3828,124.0852,124.1933,16035.0
2021-08-09 09:35:00,126.27,126.68,125.88,125.88,3553.0,124.1343,124.5374,123.7509,123.7509,3553.0
2021-08-09 09:40:00,125.6,126.0,125.59,125.94,3670.0,123.4756,123.8689,123.4658,123.8099,3670.0
2021-08-09 09:45:00,126.03,126.37,126.0,126.15,4100.0,123.8984,124.2326,123.8689,124.0163,4100.0
2021-08-09 09:50:00,126.27,126.5,125.8,125.94,9713.0,124.1343,124.3604,123.6723,123.8099,9713.0
2021-08-09 09:55:00,125.95,126.42,125.72,126.35,5500.0,123.8197,124.2818,123.5936,124.213,5500.0
2021-08-09 10:00:00,126.31,126.78,126.28,126.39,7125.0,124.1736,124.6357,124.1441,124.2523,7125.0
2021-08-09 10:05:00,126.39,126.66,126.23,126.25,3202.0,124.2523,124.5177,124.095,124.1147,3202.0
2021-08-09 10:10:00,126.2,126.53,126.09,126.18,4776.0,124.0655,124.3899,123.9574,124.0458,4776.0
2021-08-09 10:15:00,126.19,126.52,126.01,126.52,3578.0,124.0557,124.3801,123.8787,124.3801,3578.0
2021-08-09 10:20:00,126.59,126.86,126.58,126.79,4066.0,124.4489,124.7143,124.4391,124.6455,4066.0
2021-08-09 10:25:00,126.83,127.24,126.83,127.09,6907.0,124.6848,125.0879,124.6848,124.9404,6907.0
2021-08-09 10:30:00,127.04,127.27,126.97,127.24,4360.0,124.8913,125.1174,124.8225,125.0879,4360.0
2021-08-09 10:35:00,127.27,127.3,127.07,127.16,4570.0,125.1174,125.1469,124.9208,125.0093,4570.0
2021-08-09 10:40:00,127.2,127.27,127.12,127.13,2400.0,125.0486,125.1174,124.9699,124.9798,2400.0
2021-08-09 10:45:00,127.08,127.4,127.08,127.27,2200.0,124.9306,125.2452,124.9306,125.1174,2200.0
2021-08-09 10:50:00,127.24,127.37,127.08,127.37,2410.0,125.0879,125.2157,124.9306,125.2157,2410.0
2021-08-09 10:55:00,127.48,127.63,127.4,127.51,6119.0,125.3238,125.4713,125.2452,125.3533,6119.0
2021-08-09 11:00:00,127.46,127.49,127.31,127.31,4115.0,125.3042,125.3337,125.1567,125.1567,4115.0
2021-08-09 11:05:00,127.3,127.3,127.03,127.15,3321.0,125.1469,125.1469,124.8815,124.9994,3321.0
2021-08-09 11:10:00,127.23,127.42,127.0,127.06,5204.0,125.0781,125.2649,124.852,124.911,5204.0
2021-08-09 11:15:00,127.12,127.38,127.12,127.21,2218.0,124.9699,125.2255,124.9699,125.0584,2218.0
2021-08-09 11:20:00,127.19,127.19,126.95,126.96,2100.0,125.0388,125.0388,124.8028,124.8126,2100.0
2021-08-09 11:25:00,126.99,127.11,126.99,127.09,3000.0,124.8421,124.9601,124.8421,124.9404,3000.0
2021-08-09 11:30:00,127.13,127.15,126.91,126.91,2441.0,124.9798,124.9994,124.7635,124.7635,2441.0
2021-08-09 11:35:00,126.89,127.01,126.87,126.88,1600.0,124.7438,124.8618,124.7242,124.734,1600.0
2021-08-09 11:40:00,126.88,126.93,126.53,126.54,4800.0,124.734,124.7832,124.3899,124.3997,4800.0
2021-08-09 11:45:00,126.55,126.91,126.5,126.72,5300.0,124.4096,124.7635,124.3604,124.5767,5300.0
2021-08-09 11:50:00,126.75,127.16,126.75,127.14,2801.0,124.6062,125.0093,124.6062,124.9896,2801.0
2021-08-09 11:55:00,127.1,127.44,127.1,127.44,3539.0,124.9503,125.2845,124.9503,125.2845,3539.0
2021-08-09 12:00:00,127.5,127.53,127.33,127.33,1300.0,125.3435,125.373,125.1764,125.1764,1300.0
2021-08-09 12:05:00,127.3,127.38,127.29,127.33,2387.0,125.1469,125.2255,125.1371,125.1764,2387.0
2021-08-09 12:10:00,127.32,127.39,127.28,127.37,1900.0,125.1666,125.2354,125.1272,125.2157,1900.0
2021-08-09 12:15:00,127.34,127.46,127.34,127.38,3904.0,125.1862,125.3042,125.1862,125.2255,3904.0
2021-08-09 12:20:00,127.34,127.34,127.21,127.22,2100.0,125.1862,125.1862,125.0584,125.0682,2100.0
2021-08-09 12:25:00,127.25,127.25,127.06,127.06,2150.0,125.0977,125.0977,124.911,124.911,2150.0
2021-08-09 12:30:00,127.11,127.34,127.11,127.34,1500.0,124.9601,125.1862,124.9601,125.1862,1500.0
2021-08-09 12:35:00,127.33,127.41,127.27,127.4,10214.0,125.1764,125.255,125.1174,125.2452,10214.0
2021-08-09 12:40:00,127.37,127.37,127.17,127.22,1122.0,125.2157,125.2157,125.0191,125.0682,1122.0
2021-08-09 12:45:00,127.25,127.25,127.09,127.12,1934.0,125.0977,125.0977,124.9404,124.9699,1934.0
2021-08-09 12:50:00,127.12,127.16,127.08,127.08,563.0,124.9699,125.0093,124.9306,124.9306,563.0
2021-08-09 12:55:00,127.15,127.15,127.03,127.15,1308.0,124.9994,124.9994,124.8815,124.9994,1308.0
2021-08-09 13:00:00,127.12,127.15,126.96,127.14,5605.0,124.9699,124.9994,124.8126,124.9896,5605.0
2021-08-09 13:05:00,127.06,127.08,126.93,126.98,1438.0,124.911,124.9306,124.7832,124.8323,1438.0
2021-08-09 13:10:00,127.0,127.0,126.84,126.84,700.0,124.852,124.852,124.6947,124.6947,700.0
2021-08-09 13:15:00,126.81,126.83,126.68,126.68,2764.0,124.6652,124.6848,124.5374,124.5374,2764.0
2021-08-09 13:20:00,126.66,126.67,126.64,126.64,800.0,124.5177,124.5275,124.4981,124.4981,800.0
2021-08-09 13:25:00,126.65,126.72,126.6,126.62,1069.0,124.5079,124.5767,124.4587,124.4784,1069.0
2021-08-09 13:30:00,126.58,126.6,126.54,126.57,2019.0,124.4391,124.4587,124.3997,124.4292,2019.0
2021-08-09 13:35:00,126.57,126.69,126.57,126.69,2030.0,124.4292,124.5472,124.4292,124.5472,2030.0
2021-08-09 13:40:00,126.79,126.84,126.75,126.8,2201.0,124.6455,124.6947,124.6062,124.6553,2201.0
2021-08-09 13:45:00,126.79,126.82,126.63,126.63,3516.0,124.6455,124.675,124.4882,124.4882,3516.0
2021-08-09 13:50:00,126.59,126.6,126.54,126.55,2259.0,124.4489,124.4587,124.3997,124.4096,2259.0
2021-08-09 13:55:00,126.6,126.75,126.59,126.75,2468.0,124.4587,124.6062,124.4489,124.6062,2468.0
2021-08-09 14:00:00,126.76,126.76,126.61,126.68,3100.0,124.616,124.616,124.4686,124.5374,3100.0
2021-08-09 14:05:00,126.68,126.68,126.51,126.54,4998.0,124.5374,124.5374,124.3703,124.3997,4998.0
2021-08-09 14:10:00,126.57,126.59,126.5,126.5,1005.0,124.4292,124.4489,124.3604,124.3604,1005.0
2021-08-09 14:15:00,126.52,126.54,126.44,126.48,2413.0,124.3801,124.3997,124.3014,124.3408,2413.0
2021-08-09 14:20:00,126.51,126.51,126.37,126.42,3363.0,124.3703,124.3703,124.2326,124.2818,3363.0
2021-08-09 14:25:00,126.37,126.41,126.34,126.41,4809.0,124.2326,124.2719,124.2031,124.2719,4809.0
2021-08-09 14:30:00,126.38,126.56,126.38,126.56,5757.0,124.2425,124.4194,124.2425,124.4194,5757.0
2021-08-09 14:35:00,126.58,126.65,126.58,126.59,2200.0,124.4391,124.5079,124.4391,124.4489,2200.0
2021-08-09 14:40:00,126.48,126.5,126.35,126.35,1854.0,124.3408,124.3604,124.213,124.213,1854.0
2021-08-09 14:45:00,126.37,126.38,126.31,126.35,2945.0,124.2326,124.2425,124.1736,124.213,2945.0
2021-08-09 14:50:00,126.35,126.4,126.28,126.29,1684.0,124.213,124.2621,124.1441,124.154,1684.0
2021-08-09 14:55:00,126.31,126.31,126.17,126.3,5034.0,124.1736,124.1736,124.036,124.1638,5034.0
2021-08-09 15:00:00,126.27,126.32,126.21,126.3,4192.0,124.1343,124.1835,124.0753,124.1638,4192.0
2021-08-09 15:05:00,126.3,126.31,126.22,126.23,3385.0,124.1638,124.1736,124.0852,124.095,3385.0
2021-08-09 15:10:00,126.22,126.28,126.18,126.25,2814.0,124.0852,124.1441,124.0458,124.1147,2814.0
2021-08-09 15:15:00,126.24,126.25,126.12,126.21,2321.0,124.1048,124.1147,123.9869,124.0753,2321.0
2021-08-09 15:20:00,126.21,126.25,126.16,126.18,3936.0,124.0753,124.1147,124.0262,124.0458,3936.0
2021-08-09 15:25:00,126.14,126.2,126.13,126.2,2453.0,124.0065,124.0655,123.9967,124.0655,2453.0
2021-08-09 15:30:00,126.22,126.44,126.2,126.38,4016.0,124.0852,124.3014,124.0655,124.2425,4016.0
2021-08-09 15:35:00,126.39,126.42,126.33,126.35,2981.0,124.2523,124.2818,124.1933,124.213,2981.0
2021-08-09 15:40:00,126.33,126.33,126.19,126.22,4674.0,124.1933,124.1933,124.0557,124.0852,4674.0
2021-08-09 15:45:00,126.17,126.23,126.08,126.1,12176.0,124.036,124.095,123.9475,123.9672,12176.0
2021-08-09 15:50:00,126.06,126.08,125.87,125.87,14406.0,123.9279,123.9475,123.7411,123.7411,14406.0
2021-08-09 15:55:00,125.93,125.99,125.85,125.9,33182.0,123.8001,123.859,123.7214,123.7706,33182.0
2021-08-10 09:30:00,126.12,126.72,125.76,126.02,11144.0,123.9869,124.5767,123.6329,123.8885,11144.0
2021-08-10 09:35:00,126.0,126.23,125.81,125.81,5380.0,123.8689,124.095,123.6821,123.6821,5380.0
2021-08-10 09:40:00,125.83,125.91,125.31,125.68,8173.0,123.7018,123.7804,123.1906,123.5543,8173.0
2021-08-10 09:45:00,125.58,125.58,125.02,125.17,16187.0,123.456,123.456,122.9055,123.0529,16187.0
2021-08-10 09:50:00,125.17,125.56,125.16,125.19,6084.0,123.0529,123.4363,123.0431,123.0726,6084.0
2021-08-10 09:55:00,125.21,125.56,125.12,125.4,4554.0,123.0922,123.4363,123.0038,123.279,4554.0
2021-08-10 10:00:00,125.29,125.32,124.85,124.85,4704.0,123.1709,123.2004,122.7383,122.7383,4704.0
2021-08-10 10:05:00,124.8,124.89,124.61,124.74,3612.0,122.6892,122.7777,122.5024,122.6302,3612.0
2021-08-10 10:10:00,124.73,124.78,124.33,124.69,9506.0,122.6204,122.6695,122.2271,122.581,9506.0
2021-08-10 10:15:00,124.63,124.65,124.06,124.07,10952.0,122.5221,122.5417,121.9617,121.9715,10952.0
2021-08-10 10:20:00,124.0,124.18,123.74,123.83,10317.0,121.9027,122.0797,121.6471,121.7356,10317.0
2021-08-10 10:25:00,123.84,123.84,123.49,123.54,16936.0,121.7454,121.7454,121.4013,121.4505,16936.0
2021-08-10 10:30:00,123.45,123.45,122.71,122.72,10907.0,121.362,121.362,120.6345,120.6444,10907.0
2021-08-10 10:35:00,122.69,123.02,122.65,122.67,8036.0,120.6149,120.9393,120.5755,120.5952,8036.0
2021-08-10 10:40:00,122.63,122.63,122.18,122.48,9745.0,120.5559,120.5559,120.1135,120.4084,9745.0
2021-08-10 10:45:00,122.42,123.11,122.42,123.11,4724.0,120.3494,121.0278,120.3494,121.0278,4724.0
2021-08-10 10:50:00,123.07,123.07,122.49,122.73,7525.0,120.9884,120.9884,120.4182,120.6542,7525.0
2021-08-10 10:55:00,122.71,122.76,122.35,122.54,9703.0,120.6345,120.6837,120.2806,120.4674,9703.0
2021-08-10 11:00:00,122.63,122.98,122.6,122.87,4760.0,120.5559,120.9,120.5264,120.7918,4760.0
2021-08-10 11:05:00,122.92,123.04,122.81,122.89,4121.0,120.841,120.9589,120.7328,120.8115,4121.0
2021-08-10 11:10:00,122.89,122.89,122.57,122.71,6722.0,120.8115,120.8115,120.4969,120.6345,6722.0
2021-08-10 11:15:00,122.62,122.81,122.57,122.67,4091.0,120.546,120.7328,120.4969,120.5952,4091.0
2021-08-10 11:20:00,122.62,122.95,122.62,122.95,2412.0,120.546,120.8705,120.546,120.8705,2412.0
2021-08-10 11:25:00,123.03,123.21,122.92,123.21,21164.0,120.9491,121.1261,120.841,121.1261,21164.0
2021-08-10 11:30:00,123.17,123.29,123.09,123.09,9813.0,121.0867,121.2047,121.0081,121.0081,9813.0
2021-08-10 11:35:00,123.14,123.17,122.99,123.17,3870.0,121.0573,121.0867,120.9098,121.0867,3870.0
2021-08-10 11:40:00,123.2,123.24,123.07,123.12,5067.0,121.1162,121.1556,120.9884,121.0376,5067.0
2021-08-10 11:45:00,123.06,123.1,122.81,122.83,5097.0,120.9786,121.0179,120.7328,120.7525,5097.0
2021-08-10 11:50:00,122.81,122.81,122.5,122.51,15294.0,120.7328,120.7328,120.4281,120.4379,15294.0
2021-08-10 11:55:00,122.54,122.55,122.2,122.2,5631.0,120.4674,120.4772,120.1332,120.1332,5631.0
2021-08-10 12:00:00,122.24,122.55,122.16,122.53,8636.0,120.1725,120.4772,120.0938,120.4576,8636.0
2021-08-10 12:05:00,122.62,122.76,122.62,122.7,4689.0,120.546,120.6837,120.546,120.6247,4689.0
2021-08-10 12:10:00,122.67,122.95,122.67,122.95,4015.0,120.5952,120.8705,120.5952,120.8705,4015.0
2021-08-10 12:15:00,122.92,123.18,122.88,123.18,9700.0,120.841,121.0966,120.8017,121.0966,9700.0
2021-08-10 12:20:00,123.18,123.4,123.17,123.32,14009.0,121.0966,121.3129,121.0867,121.2342,14009.0
2021-08-10 12:25:00,123.32,123.36,123.12,123.19,6828.0,121.2342,121.2735,121.0376,121.1064,6828.0
2021-08-10 12:30:00,123.12,123.12,122.75,122.76,8708.0,121.0376,121.0376,120.6738,120.6837,8708.0
2021-08-10 12:35:00,122.74,122.9,122.7,122.89,5900.0,120.664,120.8213,120.6247,120.8115,5900.0
2021-08-10 12:40:00,122.86,122.86,122.66,122.69,4140.0,120.782,120.782,120.5854,120.6149,4140.0
2021-08-10 12:45:00,122.73,122.83,122.71,122.75,4082.0,120.6542,120.7525,120.6345,120.6738,4082.0
2021-08-10 12:50:00,122.84,122.91,122.7,122.9,4041.0,120.7623,120.8311,120.6247,120.8213,4041.0
2021-08-10 12:55:00,122.89,122.91,122.64,122.66,4028.0,120.8115,120.8311,120.5657,120.5854,4028.0
2021-08-10 13:00:00,122.63,122.73,122.58,122.7,18500.0,120.5559,120.6542,120.5067,120.6247,18500.0
2021-08-10 13:05:00,122.68,123.04,122.64,123.02,4734.0,120.605,120.9589,120.5657,120.9393,4734.0
2021-08-10 13:10:00,122.98,123.15,122.93,123.09,3624.0,120.9,121.0671,120.8508,121.0081,3624.0
2021-08-10 13:15:00,123.06,123.15,123.04,123.05,5281.0,120.9786,121.0671,120.9589,120.9688,5281.0
2021-08-10 13:20:00,123.02,123.19,122.98,123.16,2651.0,120.9393,121.1064,120.9,121.0769,2651.0
2021-08-10 13:25:00,123.15,123.21,123.07,123.07,3850.0,121.0671,121.1261,120.9884,120.9884,3850.0
2021-08-10 13:30:00,123.07,123.22,122.96,123.13,5361.0,120.9884,121.1359,120.8803,121.0474,5361.0
2021-08-10 13:35:00,123.13,123.13,122.9,122.9,4127.0,121.0474,121.0474,120.8213,120.8213,4127.0
2021-08-10 13:40:00,122.86,122.92,122.8,122.8,7214.0,120.782,120.841,120.723,120.723,7214.0
2021-08-10 13:45:00,122.76,122.76,120.19,122.54,22439.0,120.6837,120.6837,118.1571,120.4674,22439.0
2021-08-10 13:50:00,122.54,122.59,122.47,122.53,7829.0,120.4674,120.5166,120.3986,120.4576,7829.0
2021-08-10 13:55:00,122.55,122.64,122.32,122.64,19037.0,120.4772,120.5657,120.2511,120.5657,19037.0
2021-08-10 14:00:00,122.6,122.79,122.5,122.54,10105.0,120.5264,120.7132,120.4281,120.4674,10105.0
2021-08-10 14:05:00,122.53,122.53,122.24,122.28,34499.0,120.4576,120.4576,120.1725,120.2118,34499.0
2021-08-10 14:10:00,122.28,122.36,122.15,122.29,8392.0,120.2118,120.2904,120.084,120.2216,8392.0
2021-08-10 14:15:00,122.3,122.42,122.19,122.38,7014.0,120.2315,120.3494,120.1233,120.3101,7014.0
2021-08-10 14:20:00,122.33,122.47,122.29,122.45,5921.0,120.261,120.3986,120.2216,120.3789,5921.0
2021-08-10 14:25:00,122.43,122.83,122.34,122.8,12100.0,120.3593,120.7525,120.2708,120.723,12100.0
2021-08-10 14:30:00,122.84,122.92,122.82,122.9,4902.0,120.7623,120.841,120.7427,120.8213,4902.0
2021-08-10 14:35:00,122.92,123.0,122.87,122.91,13897.0,120.841,120.9196,120.7918,120.8311,13897.0
2021-08-10 14:40:00,122.91,123.01,122.8,122.81,12231.0,120.8311,120.9295,120.723,120.7328,12231.0
2021-08-10 14:45:00,122.8,122.84,122.77,122.81,5209.0,120.723,120.7623,120.6935,120.7328,5209.0
2021-08-10 14:50:00,122.79,122.83,122.79,122.8,2400.0,120.7132,120.7525,120.7132,120.723,2400.0
2021-08-10 14:55:00,122.81,122.99,122.81,122.87,8423.0,120.7328,120.9098,120.7328,120.7918,8423.0
2021-08-10 15:00:00,122.9,122.92,122.81,122.88,4286.0,120.8213,120.841,120.7328,120.8017,4286.0
2021-08-10 15:05:00,122.84,122.87,122.83,122.84,3263.0,120.7623,120.7918,120.7525,120.7623,3263.0
2021-08-10 15:10:00,122.81,122.83,122.74,122.77,4898.0,120.7328,120.7525,120.664,120.6935,4898.0
2021-08-10 15:15:00,122.75,122.79,122.66,122.77,6606.0,120.6738,120.7132,120.5854,120.6935,6606.0
2021-08-10 15:20:00,122.77,122.83,122.62,122.65,7324.0,120.6935,120.7525,120.546,120.5755,7324.0
2021-08-10 15:25:00,122.66,122.79,122.58,122.79,10937.0,120.5854,120.7132,120.5067,120.7132,10937.0
2021-08-10 15:30:00,122.77,122.78,122.64,122.66,8637.0,120.6935,120.7033,120.5657,120.5854,8637.0
2021-08-10 15:35:00,122.67,122.69,122.51,122.51,10324.0,120.5952,120.6149,120.4379,120.4379,10324.0
2021-08-10 15:40:00,122.52,122.61,122.4,122.43,14588.0,120.4477,120.5362,120.3298,120.3593,14588.0
2021-08-10 15:45:00,122.43,122.46,122.28,122.33,18175.0,120.3593,120.3888,120.2118,120.261,18175.0
2021-08-10 15:50:00,122.31,122.32,122.22,122.25,32520.0,120.2413,120.2511,120.1528,120.1823,32520.0
2021-08-10 15:55:00,122.23,122.57,122.15,122.49,86571.0,120.1626,120.4969,120.084,120.4182,86571.0
2021-08-11 09:30:00,122.93,123.05,121.65,122.52,23406.0,120.8508,120.9688,119.5925,120.4477,23406.0
2021-08-11 09:35:00,122.4,122.4,121.5,121.97,14602.0,120.3298,120.3298,119.445,119.907,14602.0
2021-08-11 09:40:00,122.0,122.24,121.3,121.46,9410.0,119.9365,120.1725,119.2484,119.4057,9410.0
2021-08-11 09:45:00,121.62,122.03,121.01,121.72,8748.0,119.563,119.966,118.9633,119.6613,8748.0
2021-08-11 09:50:00,121.79,121.84,121.31,121.39,10570.0,119.7301,119.7792,119.2582,119.3369,10570.0
2021-08-11 09:55:00,121.5,121.62,121.25,121.53,8844.0,119.445,119.563,119.1992,119.4745,8844.0
2021-08-11 10:00:00,121.45,121.61,121.22,121.32,11655.0,119.3958,119.5531,119.1697,119.268,11655.0
2021-08-11 10:05:00,121.26,121.42,120.71,120.77,10851.0,119.2091,119.3663,118.6684,118.7273,10851.0
2021-08-11 10:10:00,120.77,120.94,120.57,120.63,10765.0,118.7273,118.8945,118.5307,118.5897,10765.0
2021-08-11 10:15:00,120.64,120.85,120.61,120.72,7905.0,118.5995,118.806,118.57,118.6782,7905.0
2021-08-11 10:20:00,120.75,120.87,120.3,120.53,12267.0,118.7077,118.8256,118.2653,118.4914,12267.0
2021-08-11 10:25:00,120.65,120.78,120.48,120.54,6695.0,118.6094,118.7372,118.4422,118.5012,6695.0
2021-08-11 10:30:00,120.5,120.74,120.48,120.62,8387.0,118.4619,118.6978,118.4422,118.5799,8387.0
2021-08-11 10:35:00,120.61,120.7,120.3,120.44,14137.0,118.57,118.6585,118.2653,118.4029,14137.0
2021-08-11 10:40:00,120.46,120.71,120.43,120.65,5672.0,118.4226,118.6684,118.3931,118.6094,5672.0
2021-08-11 10:45:00,120.63,120.63,120.21,120.25,19111.0,118.5897,118.5897,118.1768,118.2161,19111.0
2021-08-11 10:50:00,120.29,120.35,119.91,120.0,9311.0,118.2555,118.3144,117.8819,117.9704,9311.0
2021-08-11 10:55:00,119.91,119.96,119.68,119.69,7646.0,117.8819,117.931,117.6558,117.6656,7646.0
2021-08-11 11:00:00,119.73,119.83,119.38,119.5,12906.0,117.7049,117.8032,117.3608,117.4788,12906.0
2021-08-11 11:05:00,119.47,119.75,119.43,119.62,6601.0,117.4493,117.7246,117.41,117.5968,6601.0
2021-08-11 11:10:00,119.66,119.9,119.39,119.45,10781.0,117.6361,117.8721,117.3707,117.4297,10781.0
2021-08-11 11:15:00,119.3,119.37,118.83,119.32,25139.0,117.2822,117.351,116.8202,117.3019,25139.0
2021-08-11 11:20:00,119.37,119.65,119.37,119.51,5535.0,117.351,117.6263,117.351,117.4887,5535.0
2021-08-11 11:25:00,119.47,119.76,119.43,119.71,13848.0,117.4493,117.7344,117.41,117.6853,13848.0
2021-08-11 11:30:00,119.65,119.93,119.59,119.91,9205.0,117.6263,117.9015,117.5673,117.8819,9205.0
2021-08-11 11:35:00,119.95,119.96,119.74,119.96,12201.0,117.9212,117.931,117.7148,117.931,12201.0
2021-08-11 11:40:00,120.0,120.08,119.59,119.71,13572.0,117.9704,118.049,117.5673,117.6853,13572.0
2021-08-11 11:45:00,119.71,119.74,119.5,119.5,13358.0,117.6853,117.7148,117.4788,117.4788,13358.0
2021-08-11 11:50:00,119.45,119.67,119.3,119.65,11141.0,117.4297,117.6459,117.2822,117.6263,11141.0
2021-08-11 11:55:00,119.61,119.75,119.59,119.67,8871.0,117.587,117.7246,117.5673,117.6459,8871.0
2021-08-11 12:00:00,119.65,120.2,119.6,120.09,13876.0,117.6263,118.167,117.5771,118.0588,13876.0
2021-08-11 12:05:00,120.13,120.2,119.99,120.13,7258.0,118.0982,118.167,117.9605,118.0982,7258.0
2021-08-11 12:10:00,120.13,120.13,119.92,120.09,5043.0,118.0982,118.0982,117.8917,118.0588,5043.0
2021-08-11 12:15:00,120.06,120.29,120.06,120.23,10208.0,118.0293,118.2555,118.0293,118.1965,10208.0
2021-08-11 12:20:00,120.27,120.32,120.09,120.26,7738.0,118.2358,118.285,118.0588,118.226,7738.0
2021-08-11 12:25:00,120.32,120.42,120.25,120.27,6736.0,118.285,118.3833,118.2161,118.2358,6736.0
2021-08-11 12:30:00,120.23,120.61,120.22,120.56,5867.0,118.1965,118.57,118.1866,118.5209,5867.0
2021-08-11 12:35:00,120.55,120.7,120.42,120.7,9399.0,118.5111,118.6585,118.3833,118.6585,9399.0
2021-08-11 12:40:00,120.76,120.76,120.62,120.73,4001.0,118.7175,118.7175,118.5799,118.688,4001.0
2021-08-11 12:45:00,120.76,120.87,120.64,120.68,6451.0,118.7175,118.8256,118.5995,118.6389,6451.0
2021-08-11 12:50:00,120.69,120.7,120.39,120.47,5501.0,118.6487,118.6585,118.3538,118.4324,5501.0
2021-08-11 12:55:00,120.51,120.51,120.26,120.37,5175.0,118.4717,118.4717,118.226,118.3341,5175.0
2021-08-11 13:00:00,120.38,121.03,120.38,120.98,8475.0,118.3439,118.9829,118.3439,118.9338,8475.0
2021-08-11 13:05:00,120.97,121.03,120.95,120.96,4945.0,118.924,118.9829,118.9043,118.9141,4945.0
2021-08-11 13:10:00,120.93,120.99,120.87,120.95,7984.0,118.8846,118.9436,118.8256,118.9043,7984.0
2021-08-11 13:15:00,120.98,121.0,120.6,120.8,7338.0,118.9338,118.9534,118.5602,118.7568,7338.0
2021-08-11 13:20:00,120.84,120.98,120.78,120.98,4245.0,118.7962,118.9338,118.7372,118.9338,4245.0
2021-08-11 13:25:00,121.09,121.17,121.04,121.09,4984.0,119.0419,119.1206,118.9928,119.0419,4984.0
2021-08-11 13:30:00,121.13,121.21,120.91,121.03,9658.0,119.0812,119.1599,118.865,118.9829,9658.0
2021-08-11 13:35:00,120.99,121.01,120.64,120.66,4350.0,118.9436,118.9633,118.5995,118.6192,4350.0
2021-08-11 13:40:00,120.69,120.78,120.57,120.7,3661.0,118.6487,118.7372,118.5307,118.6585,3661.0
2021-08-11 13:45:00,120.77,120.96,120.77,120.96,4565.0,118.7273,118.9141,118.7273,118.9141,4565.0
2021-08-11 13:50:00,120.92,120.92,120.71,120.78,6031.0,118.8748,118.8748,118.6684,118.7372,6031.0
2021-08-11 13:55:00,120.77,120.98,120.75,120.88,4629.0,118.7273,118.9338,118.7077,118.8355,4629.0
2021-08-11 14:00:00,120.85,121.18,120.83,121.11,7250.0,118.806,119.1304,118.7863,119.0616,7250.0
2021-08-11 14:05:00,121.11,121.18,121.08,121.08,5171.0,119.0616,119.1304,119.0321,119.0321,5171.0
2021-08-11 14:10:00,121.06,121.15,121.03,121.13,6213.0,119.0124,119.1009,118.9829,119.0812,6213.0
2021-08-11 14:15:00,121.14,121.17,121.04,121.09,4653.0,119.0911,119.1206,118.9928,119.0419,4653.0
2021-08-11 14:20:00,121.12,121.33,121.1,121.27,6258.0,119.0714,119.2779,119.0518,119.2189,6258.0
2021-08-11 14:25:00,121.25,121.35,121.23,121.35,5983.0,119.1992,119.2975,119.1796,119.2975,5983.0
2021-08-11 14:30:00,121.4,121.53,121.39,121.41,6672.0,119.3467,119.4745,119.3369,119.3565,6672.0
2021-08-11 14:35:00,121.37,121.5,121.25,121.33,5391.0,119.3172,119.445,119.1992,119.2779,5391.0
2021-08-11 14:40:00,121.33,121.44,121.26,121.26,5098.0,119.2779,119.386,119.2091,119.2091,5098.0
2021-08-11 14:45:00,121.23,121.36,121.18,121.36,4616.0,119.1796,119.3074,119.1304,119.3074,4616.0
2021-08-11 14:50:00,121.32,121.33,121.11,121.15,4682.0,119.268,119.2779,119.0616,119.1009,4682.0
2021-08-11 14:55:00,121.16,121.4,121.13,121.31,3069.0,119.1107,119.3467,119.0812,119.2582,3069.0
2021-08-11 15:00:00,121.32,121.38,121.26,121.36,4638.0,119.268,119.327,119.2091,119.3074,4638.0
2021-08-11 15:05:00,121.33,121.45,121.22,121.45,12026.0,119.2779,119.3958,119.1697,119.3958,12026.0
2021-08-11 15:10:00,121.45,121.65,121.45,121.49,6106.0,119.3958,119.5925,119.3958,119.4352,6106.0
2021-08-11 15:15:00,121.48,121.5,121.31,121.47,6753.0,119.4253,119.445,119.2582,119.4155,6753.0
2021-08-11 15:20:00,121.41,121.46,121.31,121.4,12446.0,119.3565,119.4057,119.2582,119.3467,12446.0
2021-08-11 15:25:00,121.41,121.41,121.29,121.4,7689.0,119.3565,119.3565,119.2385,119.3467,7689.0
2021-08-11 15:30:00,121.4,121.74,121.4,121.73,9285.0,119.3467,119.6809,119.3467,119.6711,9285.0
2021-08-11 15:35:00,121.72,121.76,121.58,121.59,7452.0,119.6613,119.7006,119.5236,119.5335,7452.0
2021-08-11 15:40:00,121.59,121.66,121.51,121.53,9113.0,119.5335,119.6023,119.4548,119.4745,9113.0
2021-08-11 15:45:00,121.55,121.64,121.49,121.53,16031.0,119.4941,119.5826,119.4352,119.4745,16031.0
2021-08-11 15:50:00,121.5,121.59,121.42,121.48,38425.0,119.445,119.5335,119.3663,119.4253,38425.0
2021-08-11 15:55:00,121.46,121.48,121.3,121.38,64924.0,119.4057,119.4253,119.2484,119.327,64924.0
2021-08-12 09:30:00,120.02,120.12,118.65,118.74,25086.0,117.99,118.0883,116.6432,116.7317,25086.0
2021-08-12 09:35:00,118.82,118.96,118.27,118.85,12048.0,116.8103,116.948,116.2696,116.8398,12048.0
2021-08-12 09:40:00,118.82,119.19,118.61,119.02,13651.0,116.8103,117.1741,116.6039,117.0069,13651.0
2021-08-12 09:45:00,119.02,119.5,118.72,118.95,19176.0,117.0069,117.4788,116.712,116.9381,19176.0
2021-08-12 09:50:00,118.95,118.95,118.29,118.3,9649.0,116.9381,116.9381,116.2893,116.2991,9649.0
2021-08-12 09:55:00,118.28,119.17,118.28,118.56,11106.0,116.2795,117.1544,116.2795,116.5547,11106.0
2021-08-12 10:00:00,118.53,118.76,118.31,118.66,7615.0,116.5252,116.7513,116.3089,116.653,7615.0
2021-08-12 10:05:00,118.58,118.88,118.43,118.84,9521.0,116.5744,116.8693,116.4269,116.83,9521.0
2021-08-12 10:10:00,118.83,119.6,118.8,119.53,15475.0,116.8202,117.5771,116.7907,117.5083,15475.0
2021-08-12 10:15:00,119.49,119.69,119.22,119.58,8597.0,117.469,117.6656,117.2036,117.5575,8597.0
2021-08-12 10:20:00,119.67,119.68,119.18,119.27,3920.0,117.6459,117.6558,117.1642,117.2527,3920.0
2021-08-12 10:25:00,119.15,119.53,119.14,119.42,7559.0,117.1347,117.5083,117.1249,117.4002,7559.0
2021-08-12 10:30:00,119.39,119.63,119.28,119.48,4243.0,117.3707,117.6066,117.2625,117.4592,4243.0
2021-08-12 10:35:00,119.57,119.76,119.5,119.54,3950.0,117.5476,117.7344,117.4788,117.5181,3950.0
2021-08-12 10:40:00,119.54,119.59,119.19,119.19,4896.0,117.5181,117.5673,117.1741,117.1741,4896.0
2021-08-12 10:45:00,119.17,119.45,119.06,119.43,5202.0,117.1544,117.4297,117.0463,117.41,5202.0
2021-08-12 10:50:00,119.7,119.87,119.56,119.59,5870.0,117.6754,117.8426,117.5378,117.5673,5870.0
2021-08-12 10:55:00,119.56,119.84,119.37,119.67,4764.0,117.5378,117.8131,117.351,117.6459,4764.0
2021-08-12 11:00:00,119.68,119.68,119.36,119.44,2400.0,117.6558,117.6558,117.3412,117.4198,2400.0
2021-08-12 11:05:00,119.41,119.57,119.17,119.25,5954.0,117.3903,117.5476,117.1544,117.233,5954.0
2021-08-12 11:10:00,119.26,119.3,119.14,119.23,3834.0,117.2429,117.2822,117.1249,117.2134,3834.0
2021-08-12 11:15:00,119.25,119.5,119.18,119.45,8951.0,117.233,117.4788,117.1642,117.4297,8951.0
2021-08-12 11:20:00,119.53,119.61,119.34,119.34,5030.0,117.5083,117.587,117.3215,117.3215,5030.0
2021-08-12 11:25:00,119.34,119.76,119.29,119.45,9160.0,117.3215,117.7344,117.2724,117.4297,9160.0
2021-08-12 11:30:00,119.45,119.79,119.44,119.7,6142.0,117.4297,117.7639,117.4198,117.6754,6142.0
2021-08-12 11:35:00,119.64,119.66,119.5,119.61,7865.0,117.6165,117.6361,117.4788,117.587,7865.0
2021-08-12 11:40:00,119.65,119.77,119.59,119.63,5450.0,117.6263,117.7443,117.5673,117.6066,5450.0
2021-08-12 11:45:00,119.66,119.78,119.62,119.62,4737.0,117.6361,117.7541,117.5968,117.5968,4737.0
2021-08-12 11:50:00,119.63,119.76,119.61,119.7,4897.0,117.6066,117.7344,117.587,117.6754,4897.0
2021-08-12 11:55:00,119.73,119.79,119.6,119.63,3007.0,117.7049,117.7639,117.5771,117.6066,3007.0
2021-08-12 12:00:00,119.58,119.61,119.41,119.41,2704.0,117.5575,117.587,117.3903,117.3903,2704.0
2021-08-12 12:05:00,119.34,119.42,119.3,119.35,3918.0,117.3215,117.4002,117.2822,117.3314,3918.0
2021-08-12 12:10:00,119.3,119.35,119.25,119.25,4772.0,117.2822,117.3314,117.233,117.233,4772.0
2021-08-12 12:15:00,119.29,119.34,119.12,119.34,2700.0,117.2724,117.3215,117.1052,117.3215,2700.0
2021-08-12 12:20:00,119.35,119.35,119.1,119.1,3936.0,117.3314,117.3314,117.0856,117.0856,3936.0
2021-08-12 12:25:00,119.14,119.14,118.98,119.0,4625.0,117.1249,117.1249,116.9676,116.9873,4625.0
2021-08-12 12:30:00,118.98,119.04,118.92,118.99,2647.0,116.9676,117.0266,116.9086,116.9774,2647.0
2021-08-12 12:35:00,119.01,119.04,118.96,119.02,3306.0,116.9971,117.0266,116.948,117.0069,3306.0
2021-08-12 12:40:00,118.94,119.0,118.9,118.94,3454.0,116.9283,116.9873,116.889,116.9283,3454.0
2021-08-12 12:45:00,118.97,119.02,118.86,118.86,3156.0,116.9578,117.0069,116.8496,116.8496,3156.0
2021-08-12 12:50:00,118.84,118.9,118.7,118.78,4227.0,116.83,116.889,116.6924,116.771,4227.0
2021-08-12 12:55:00,118.76,118.88,118.74,118.8,2797.0,116.7513,116.8693,116.7317,116.7907,2797.0
2021-08-12 13:00:00,118.8,118.84,118.61,118.68,4544.0,116.7907,116.83,116.6039,116.6727,4544.0
2021-08-12 13:05:00,118.76,118.76,118.68,118.73,3154.0,116.7513,116.7513,116.6727,116.7218,3154.0
2021-08-12 13:10:00,118.77,119.0,118.77,118.78,9540.0,116.7612,116.9873,116.7612,116.771,9540.0
2021-08-12 13:15:00,118.83,118.86,118.72,118.76,3467.0,116.8202,116.8496,116.712,116.7513,3467.0
2021-08-12 13:20:00,118.78,118.78,118.53,118.53,4593.0,116.771,116.771,116.5252,116.5252,4593.0
2021-08-12 13:25:00,118.51,118.67,118.48,118.63,8427.0,116.5056,116.6629,116.4761,116.6235,8427.0
2021-08-12 13:30:00,118.67,118.68,118.54,118.57,3225.0,116.6629,116.6727,116.5351,116.5645,3225.0
2021-08-12 13:35:00,118.56,118.72,118.5,118.66,5771.0,116.5547,116.712,116.4957,116.653,5771.0
2021-08-12 13:40:00,118.65,118.78,118.6,118.77,3250.0,116.6432,116.771,116.594,116.7612,3250.0
2021-08-12 13:45:00,118.77,118.82,118.71,118.71,3157.0,116.7612,116.8103,116.7022,116.7022,3157.0
2021-08-12 13:50:00,118.68,118.78,118.61,118.78,4833.0,116.6727,116.771,116.6039,116.771,4833.0
2021-08-12 13:55:00,118.79,118.86,118.68,118.7,5470.0,116.7808,116.8496,116.6727,116.6924,5470.0
2021-08-12 14:00:00,118.7,118.71,118.59,118.6,2900.0,116.6924,116.7022,116.5842,116.594,2900.0
2021-08-12 14:05:00,118.64,118.65,118.54,118.65,5820.0,116.6334,116.6432,116.5351,116.6432,5820.0
2021-08-12 14:10:00,118.66,118.66,118.57,118.63,3111.0,116.653,116.653,116.5645,116.6235,3111.0
2021-08-12 14:15:00,118.63,118.65,118.47,118.52,4374.0,116.6235,116.6432,116.4662,116.5154,4374.0
2021-08-12 14:20:00,118.52,118.52,118.33,118.41,9639.0,116.5154,116.5154,116.3286,116.4073,9639.0
2021-08-12 14:25:00,118.4,118.4,118.18,118.19,5382.0,116.3974,116.3974,116.1811,116.191,5382.0
2021-08-12 14:30:00,118.14,118.37,118.09,118.36,57672.0,116.1418,116.3679,116.0927,116.3581,57672.0
2021-08-12 14:35:00,118.35,118.39,118.24,118.28,6336.0,116.3483,116.3876,116.2401,116.2795,6336.0
2021-08-12 14:40:00,118.31,118.39,118.3,118.34,6982.0,116.3089,116.3876,116.2991,116.3384,6982.0
2021-08-12 14:45:00,118.34,118.52,118.34,118.48,6399.0,116.3384,116.5154,116.3384,116.4761,6399.0
2021-08-12 14:50:00,118.44,118.44,118.35,118.35,3259.0,116.4367,116.4367,116.3483,116.3483,3259.0
2021-08-12 14:55:00,118.36,118.36,118.19,118.19,6358.0,116.3581,116.3581,116.191,116.191,6358.0
2021-08-12 15:00:00,118.19,118.51,118.16,118.51,7534.0,116.191,116.5056,116.1615,116.5056,7534.0
2021-08-12 15:05:00,118.48,118.65,118.45,118.61,5107.0,116.4761,116.6432,116.4466,116.6039,5107.0
2021-08-12 15:10:00,118.62,118.89,118.57,118.72,6950.0,116.6137,116.8791,116.5645,116.712,6950.0
2021-08-12 15:15:00,118.71,118.79,118.68,118.77,6529.0,116.7022,116.7808,116.6727,116.7612,6529.0
2021-08-12 15:20:00,118.77,118.8,118.65,118.65,5578.0,116.7612,116.7907,116.6432,116.6432,5578.0
2021-08-12 15:25:00,118.67,118.79,118.65,118.75,8129.0,116.6629,116.7808,116.6432,116.7415,8129.0
2021-08-12 15:30:00,118.77,118.78,118.59,118.7,11473.0,116.7612,116.771,116.5842,116.6924,11473.0
2021-08-12 15:35:00,118.7,118.81,118.58,118.81,11224.0,116.6924,116.8005,116.5744,116.8005,11224.0
2021-08-12 15:40:00,118.78,118.82,118.63,118.79,13735.0,116.771,116.8103,116.6235,116.7808,13735.0
2021-08-12 15:45:00,118.81,118.81,118.61,118.62,20365.0,116.8005,116.8005,116.6039,116.6137,20365.0
2021-08-12 15:50:00,118.61,119.05,118.57,119.0,45927.0,116.6039,117.0364,116.5645,116.9873,45927.0
2021-08-12 15:55:00,118.99,118.99,118.6,118.63,82079.0,116.9774,116.9774,116.594,116.6235,82079.0
2021-08-13 09:30:00,118.13,118.99,118.13,118.67,20844.0,116.132,116.9774,116.132,116.6629,20844.0
2021-08-13 09:35:00,118.79,119.0,117.95,118.4,19421.0,116.7808,116.9873,115.955,116.3974,19421.0
2021-08-13 09:40:00,118.44,118.44,117.75,117.88,7313.0,116.4367,116.4367,115.7584,115.8862,7313.0
2021-08-13 09:45:00,117.89,118.46,117.83,118.29,8753.0,115.8961,116.4564,115.8371,116.2893,8753.0
2021-08-13 09:50:00,118.24,118.29,118.01,118.27,6016.0,116.2401,116.2893,116.014,116.2696,6016.0
2021-08-13 09:55:00,118.27,118.38,117.85,117.98,9221.0,116.2696,116.3778,115.8567,115.9845,9221.0
2021-08-13 10:00:00,117.97,118.17,117.85,118.11,4800.0,115.9747,116.1713,115.8567,116.1123,4800.0
2021-08-13 10:05:00,118.18,118.36,118.11,118.36,6701.0,116.1811,116.3581,116.1123,116.3581,6701.0
2021-08-13 10:10:00,118.46,118.71,118.19,118.19,10060.0,116.4564,116.7022,116.191,116.191,10060.0
2021-08-13 10:15:00,118.25,118.78,118.25,118.71,5787.0,116.25,116.771,116.25,116.7022,5787.0
2021-08-13 10:20:00,118.69,119.16,118.69,118.95,12625.0,116.6825,117.1446,116.6825,116.9381,12625.0
2021-08-13 10:25:00,118.98,118.98,118.76,118.77,6804.0,116.9676,116.9676,116.7513,116.7612,6804.0
2021-08-13 10:30:00,118.73,118.82,118.51,118.74,4360.0,116.7218,116.8103,116.5056,116.7317,4360.0
2021-08-13 10:35:00,118.7,118.87,118.62,118.75,3829.0,116.6924,116.8595,116.6137,116.7415,3829.0
2021-08-13 10:40:00,118.79,118.87,118.5,118.5,15655.0,116.7808,116.8595,116.4957,116.4957,15655.0
2021-08-13 10:45:00,118.53,118.76,118.49,118.68,8185.0,116.5252,116.7513,116.4859,116.6727,8185.0
2021-08-13 10:50:00,118.75,118.79,118.36,118.41,2650.0,116.7415,116.7808,116.3581,116.4073,2650.0
2021-08-13 10:55:00,118.39,118.52,118.22,118.49,4463.0,116.3876,116.5154,116.2205,116.4859,4463.0
2021-08-13 11:00:00,118.61,118.81,118.61,118.79,2866.0,116.6039,116.8005,116.6039,116.7808,2866.0
2021-08-13 11:05:00,118.73,118.79,118.53,118.78,3646.0,116.7218,116.7808,116.5252,116.771,3646.0
2021-08-13 11:10:00,118.79,118.82,118.69,118.76,10241.0,116.7808,116.8103,116.6825,116.7513,10241.0
2021-08-13 11:15:00,118.8,118.83,118.58,118.79,4900.0,116.7907,116.8202,116.5744,116.7808,4900.0
2021-08-13 11:20:00,118.76,119.08,118.73,118.94,4300.0,116.7513,117.0659,116.7218,116.9283,4300.0
2021-08-13 11:25:00,118.98,119.07,118.89,118.93,4245.0,116.9676,117.0561,116.8791,116.9185,4245.0
2021-08-13 11:30:00,118.94,119.04,118.89,118.96,3124.0,116.9283,117.0266,116.8791,116.948,3124.0
2021-08-13 11:35:00,118.92,118.92,118.78,118.78,2300.0,116.9086,116.9086,116.771,116.771,2300.0
2021-08-13 11:40:00,118.75,118.87,118.75,118.83,2342.0,116.7415,116.8595,116.7415,116.8202,2342.0
2021-08-13 11:45:00,118.85,118.96,118.85,118.93,4900.0,116.8398,116.948,116.8398,116.9185,4900.0
2021-08-13 11:50:00,118.9,119.05,118.84,118.97,4000.0,116.889,117.0364,116.83,116.9578,4000.0
2021-08-13 11:55:00,119.01,119.02,118.85,118.93,3707.0,116.9971,117.0069,116.8398,116.9185,3707.0
2021-08-13 12:00:00,118.88,119.14,118.88,119.08,4400.0,116.8693,117.1249,116.8693,117.0659,4400.0
2021-08-13 12:05:00,119.09,119.12,118.98,118.98,1976.0,117.0758,117.1052,116.9676,116.9676,1976.0
2021-08-13 12:10:00,118.94,119.0,118.92,118.97,2807.0,116.9283,116.9873,116.9086,116.9578,2807.0
2021-08-13 12:15:00,118.95,118.95,118.83,118.84,4764.0,116.9381,116.9381,116.8202,116.83,4764.0
2021-08-13 12:20:00,118.8,118.8,118.58,118.58,3705.0,116.7907,116.7907,116.5744,116.5744,3705.0
2021-08-13 12:25:00,118.55,118.65,118.54,118.6,2333.0,116.5449,116.6432,116.5351,116.594,2333.0
2021-08-13 12:30:00,118.66,118.66,118.56,118.65,2600.0,116.653,116.653,116.5547,116.6432,2600.0
2021-08-13 12:35:00,118.64,118.65,118.55,118.59,2301.0,116.6334,116.6432,116.5449,116.5842,2301.0
2021-08-13 12:40:00,118.57,118.62,118.51,118.6,2500.0,116.5645,116.6137,116.5056,116.594,2500.0
2021-08-13 12:45:00,118.62,118.68,118.61,118.65,2914.0,116.6137,116.6727,116.6039,116.6432,2914.0
2021-08-13 12:50:00,118.65,118.65,118.6,118.6,2545.0,116.6432,116.6432,116.594,116.594,2545.0
2021-08-13 12:55:00,118.63,118.68,118.55,118.65,4926.0,116.6235,116.6727,116.5449,116.6432,4926.0
2021-08-13 13:00:00,118.67,118.67,118.57,118.61,3600.0,116.6629,116.6629,116.5645,116.6039,3600.0
2021-08-13 13:05:00,118.61,118.64,118.53,118.53,1989.0,116.6039,116.6334,116.5252,116.5252,1989.0
2021-08-13 13:10:00,118.51,118.59,118.5,118.55,5132.0,116.5056,116.5842,116.4957,116.5449,5132.0
2021-08-13 13:15:00,118.54,118.59,118.51,118.59,3862.0,116.5351,116.5842,116.5056,116.5842,3862.0
2021-08-13 13:20:00,118.56,118.56,118.41,118.41,2944.0,116.5547,116.5547,116.4073,116.4073,2944.0
2021-08-13 13:25:00,118.41,118.41,118.29,118.29,1956.0,116.4073,116.4073,116.2893,116.2893,1956.0
2021-08-13 13:30:00,118.29,118.34,118.19,118.25,6077.0,116.2893,116.3384,116.191,116.25,6077.0
2021-08-13 13:35:00,118.23,118.27,118.19,118.21,4031.0,116.2303,116.2696,116.191,116.2106,4031.0
2021-08-13 13:40:00,118.23,118.26,118.17,118.17,13135.0,116.2303,116.2598,116.1713,116.1713,13135.0
2021-08-13 13:45:00,118.21,118.27,118.17,118.24,3900.0,116.2106,116.2696,116.1713,116.2401,3900.0
2021-08-13 13:50:00,118.25,118.38,118.22,118.38,7226.0,116.25,116.3778,116.2205,116.3778,7226.0
2021-08-13 13:55:00,118.38,118.48,118.38,118.46,4200.0,116.3778,116.4761,116.3778,116.4564,4200.0
2021-08-13 14:00:00,118.46,118.52,118.46,118.48,3334.0,116.4564,116.5154,116.4564,116.4761,3334.0
2021-08-13 14:05:00,118.5,118.5,118.39,118.41,4770.0,116.4957,116.4957,116.3876,116.4073,4770.0
2021-08-13 14:10:00,118.41,118.42,118.24,118.25,5109.0,116.4073,116.4171,116.2401,116.25,5109.0
2021-08-13 14:15:00,118.24,118.29,118.19,118.29,3900.0,116.2401,116.2893,116.191,116.2893,3900.0
2021-08-13 14:20:00,118.29,118.29,118.12,118.14,6100.0,116.2893,116.2893,116.1222,116.1418,6100.0
2021-08-13 14:25:00,118.12,118.26,118.12,118.26,3721.0,116.1222,116.2598,116.1222,116.2598,3721.0
2021-08-13 14:30:00,118.32,118.32,118.18,118.32,3516.0,116.3188,116.3188,116.1811,116.3188,3516.0
2021-08-13 14:35:00,118.31,118.33,118.24,118.3,4211.0,116.3089,116.3286,116.2401,116.2991,4211.0
2021-08-13 14:40:00,118.3,118.35,118.19,118.22,5778.0,116.2991,116.3483,116.191,116.2205,5778.0
2021-08-13 14:45:00,118.25,118.36,118.2,118.31,3100.0,116.25,116.3581,116.2008,116.3089,3100.0
2021-08-13 14:50:00,118.34,118.42,118.25,118.37,3820.0,116.3384,116.4171,116.25,116.3679,3820.0
2021-08-13 14:55:00,118.38,118.42,118.34,118.39,2164.0,116.3778,116.4171,116.3384,116.3876,2164.0
2021-08-13 15:00:00,118.37,118.38,118.32,118.32,4230.0,116.3679,116.3778,116.3188,116.3188,4230.0
2021-08-13 15:05:00,118.32,118.43,118.3,118.41,6384.0,116.3188,116.4269,116.2991,116.4073,6384.0
2021-08-13 15:10:00,118.4,118.45,118.35,118.44,4106.0,116.3974,116.4466,116.3483,116.4367,4106.0
2021-08-13 15:15:00,118.49,118.52,118.42,118.45,4657.0,116.4859,116.5154,116.4171,116.4466,4657.0
2021-08-13 15:20:00,118.45,118.53,118.4,118.48,7283.0,116.4466,116.5252,116.3974,116.4761,7283.0
2021-08-13 15:25:00,118.5,118.58,118.43,118.56,4598.0,116.4957,116.5744,116.4269,116.5547,4598.0
2021-08-13 15:30:00,118.57,118.58,118.47,118.58,8700.0,116.5645,116.5744,116.4662,116.5744,8700.0
2021-08-13 15:35:00,118.59,118.71,118.59,118.68,7009.0,116.5842,116.7022,116.5842,116.6727,7009.0
2021-08-13 15:40:00,118.7,118.76,118.67,118.73,16171.0,116.6924,116.7513,116.6629,116.7218,16171.0
2021-08-13 15:45:00,118.73,118.82,118.72,118.75,19372.0,116.7218,116.8103,116.712,116.7415,19372.0
2021-08-13 15:50:00,118.76,118.77,118.59,118.67,23682.0,116.7513,116.7612,116.5842,116.6629,23682.0
2021-08-13 15:55:00,118.68,118.8,118.43,118.75,75519.0,116.6727,116.7907,116.4269,116.7415,75519.0
2021-08-16 09:30:00,118.32,118.62,118.02,118.45,17577.0,116.3188,116.6137,116.0239,116.4466,17577.0
2021-08-16 09:35:00,118.49,118.99,118.24,118.89,7909.0,116.4859,116.9774,116.2401,116.8791,7909.0
2021-08-16 09:40:00,118.93,119.09,118.6,118.83,5585.0,116.9185,117.0758,116.594,116.8202,5585.0
2021-08-16 09:45:00,119.03,119.39,119.03,119.18,5493.0,117.0168,117.3707,117.0168,117.1642,5493.0
2021-08-16 09:50:00,119.27,119.59,119.25,119.26,4530.0,117.2527,117.5673,117.233,117.2429,4530.0
2021-08-16 09:55:00,119.25,119.31,118.54,118.73,5708.0,117.233,117.292,116.5351,116.7218,5708.0
2021-08-16 10:00:00,118.51,119.07,118.37,118.85,6667.0,116.5056,117.0561,116.3679,116.8398,6667.0
2021-08-16 10:05:00,118.94,118.94,118.76,118.77,3808.0,116.9283,116.9283,116.7513,116.7612,3808.0
2021-08-16 10:10:00,118.87,119.24,118.81,118.87,5706.0,116.8595,117.2232,116.8005,116.8595,5706.0
2021-08-16 10:15:00,118.67,118.69,117.56,117.63,4616.0,116.6629,116.6825,115.5716,115.6404,4616.0
2021-08-16 10:20:00,117.51,117.95,117.51,117.95,6005.0,115.5225,115.955,115.5225,115.955,6005.0
2021-08-16 10:25:00,117.9,118.26,117.77,118.26,5967.0,115.9059,116.2598,115.7781,116.2598,5967.0
2021-08-16 10:30:00,118.16,118.4,117.9,118.35,5993.0,116.1615,116.3974,115.9059,116.3483,5993.0
2021-08-16 10:35:00,118.41,118.62,118.41,118.58,5705.0,116.4073,116.6137,116.4073,116.5744,5705.0
2021-08-16 10:40:00,118.57,118.57,118.34,118.56,4429.0,116.5645,116.5645,116.3384,116.5547,4429.0
2021-08-16 10:45:00,118.5,118.5,118.2,118.39,2824.0,116.4957,116.4957,116.2008,116.3876,2824.0
2021-08-16 10:50:00,118.33,118.36,117.96,118.07,3420.0,116.3286,116.3581,115.9649,116.073,3420.0
2021-08-16 10:55:00,118.04,118.1,117.8,117.9,4119.0,116.0435,116.1025,115.8076,115.9059,4119.0
2021-08-16 11:00:00,117.99,118.23,117.86,117.87,2105.0,115.9944,116.2303,115.8666,115.8764,2105.0
2021-08-16 11:05:00,117.89,117.98,117.69,117.78,14160.0,115.8961,115.9845,115.6994,115.7879,14160.0
2021-08-16 11:10:00,117.73,117.89,117.68,117.89,2900.0,115.7388,115.8961,115.6896,115.8961,2900.0
2021-08-16 11:15:00,117.88,118.14,117.88,118.1,3500.0,115.8862,116.1418,115.8862,116.1025,3500.0
2021-08-16 11:20:00,118.12,118.27,118.08,118.16,1800.0,116.1222,116.2696,116.0828,116.1615,1800.0
2021-08-16 11:25:00,118.16,118.16,118.01,118.11,1941.0,116.1615,116.1615,116.014,116.1123,1941.0
2021-08-16 11:30:00,118.16,118.27,118.14,118.25,2600.0,116.1615,116.2696,116.1418,116.25,2600.0
2021-08-16 11:35:00,118.24,118.32,118.17,118.2,3300.0,116.2401,116.3188,116.1713,116.2008,3300.0
2021-08-16 11:40:00,118.24,118.36,118.16,118.27,3507.0,116.2401,116.3581,116.1615,116.2696,3507.0
2021-08-16 11:45:00,118.3,118.35,118.28,118.32,2407.0,116.2991,116.3483,116.2795,116.3188,2407.0
2021-08-16 11:50:00,118.35,118.36,118.02,118.02,5232.0,116.3483,116.3581,116.0239,116.0239,5232.0
2021-08-16 11:55:00,118.06,118.07,117.86,117.87,2700.0,116.0632,116.073,115.8666,115.8764,2700.0
2021-08-16 12:00:00,117.87,117.92,117.7,117.83,4856.0,115.8764,115.9255,115.7093,115.8371,4856.0
2021-08-16 12:05:00,117.82,117.86,117.63,117.71,4108.0,115.8272,115.8666,115.6404,115.7191,4108.0
2021-08-16 12:10:00,117.68,117.8,117.67,117.68,2600.0,115.6896,115.8076,115.6798,115.6896,2600.0
2021-08-16 12:15:00,117.66,117.76,117.64,117.67,3229.0,115.6699,115.7682,115.6503,115.6798,3229.0
2021-08-16 12:20:00,117.68,117.72,117.54,117.56,3854.0,115.6896,115.7289,115.552,115.5716,3854.0
2021-08-16 12:25:00,117.54,117.67,117.47,117.48,5018.0,115.552,115.6798,115.4832,115.493,5018.0
2021-08-16 12:30:00,117.47,117.48,117.3,117.37,6146.0,115.4832,115.493,115.316,115.3848,6146.0
2021-08-16 12:35:00,117.4,117.43,117.33,117.38,4160.0,115.4143,115.4438,115.3455,115.3947,4160.0
2021-08-16 12:40:00,117.34,117.61,117.34,117.52,3654.0,115.3554,115.6208,115.3554,115.5323,3654.0
2021-08-16 12:45:00,117.53,117.64,117.52,117.64,3534.0,115.5421,115.6503,115.5323,115.6503,3534.0
2021-08-16 12:50:00,117.65,117.74,117.6,117.72,2000.0,115.6601,115.7486,115.611,115.7289,2000.0
2021-08-16 12:55:00,117.72,117.83,117.71,117.8,2200.0,115.7289,115.8371,115.7191,115.8076,2200.0
2021-08-16 13:00:00,117.76,117.86,117.75,117.86,5187.0,115.7682,115.8666,115.7584,115.8666,5187.0
2021-08-16 13:05:00,117.84,117.84,117.73,117.78,3492.0,115.8469,115.8469,115.7388,115.7879,3492.0
2021-08-16 13:10:00,117.72,117.72,117.63,117.68,2300.0,115.7289,115.7289,115.6404,115.6896,2300.0
2021-08-16 13:15:00,117.71,117.81,117.71,117.8,2020.0,115.7191,115.8174,115.7191,115.8076,2020.0
2021-08-16 13:20:00,117.8,117.97,117.8,117.97,2327.0,115.8076,115.9747,115.8076,115.9747,2327.0
2021-08-16 13:25:00,117.97,118.05,117.9,118.04,2578.0,115.9747,116.0533,115.9059,116.0435,2578.0
2021-08-16 13:30:00,118.06,118.25,118.06,118.22,2188.0,116.0632,116.25,116.0632,116.2205,2188.0
2021-08-16 13:35:00,118.22,118.31,118.16,118.22,5147.0,116.2205,116.3089,116.1615,116.2205,5147.0
2021-08-16 13:40:00,118.23,118.38,118.18,118.22,4305.0,116.2303,116.3778,116.1811,116.2205,4305.0
2021-08-16 13:45:00,118.18,118.27,118.18,118.19,2482.0,116.1811,116.2696,116.1811,116.191,2482.0
2021-08-16 13:50:00,118.22,118.32,118.17,118.28,1700.0,116.2205,116.3188,116.1713,116.2795,1700.0
2021-08-16 13:55:00,118.23,118.32,118.23,118.28,3300.0,116.2303,116.3188,116.2303,116.2795,3300.0
2021-08-16 14:00:00,118.31,118.41,118.31,118.41,2724.0,116.3089,116.4073,116.3089,116.4073,2724.0
2021-08-16 14:05:00,118.43,118.64,118.37,118.59,4328.0,116.4269,116.6334,116.3679,116.5842,4328.0
2021-08-16 14:10:00,118.55,118.71,118.52,118.71,4550.0,116.5449,116.7022,116.5154,116.7022,4550.0
2021-08-16 14:15:00,118.68,118.69,118.53,118.56,5239.0,116.6727,116.6825,116.5252,116.5547,5239.0
2021-08-16 14:20:00,118.49,118.52,118.41,118.46,4409.0,116.4859,116.5154,116.4073,116.4564,4409.0
2021-08-16 14:25:00,118.44,118.44,118.18,118.23,6468.0,116.4367,116.4367,116.1811,116.2303,6468.0
2021-08-16 14:30:00,118.18,118.25,118.17,118.2,2737.0,116.1811,116.25,116.1713,116.2008,2737.0
2021-08-16 14:35:00,118.23,118.29,118.15,118.27,3582.0,116.2303,116.2893,116.1517,116.2696,3582.0
2021-08-16 14:40:00,118.3,118.34,118.28,118.33,1312.0,116.2991,116.3384,116.2795,116.3286,1312.0
2021-08-16 14:45:00,118.32,118.42,118.27,118.29,6402.0,116.3188,116.4171,116.2696,116.2893,6402.0
2021-08-16 14:50:00,118.28,118.51,118.23,118.46,7776.0,116.2795,116.5056,116.2303,116.4564,7776.0
2021-08-16 14:55:00,118.45,118.46,118.33,118.35,1727.0,116.4466,116.4564,116.3286,116.3483,1727.0
2021-08-16 15:00:00,118.35,118.36,118.26,118.27,3065.0,116.3483,116.3581,116.2598,116.2696,3065.0
2021-08-16 15:05:00,118.26,118.33,118.25,118.33,2780.0,116.2598,116.3286,116.25,116.3286,2780.0
2021-08-16 15:10:00,118.33,118.5,118.33,118.5,4400.0,116.3286,116.4957,116.3286,116.4957,4400.0
2021-08-16 15:15:00,118.48,118.51,118.4,118.44,3670.0,116.4761,116.5056,116.3974,116.4367,3670.0
2021-08-16 15:20:00,118.46,118.56,118.41,118.55,7455.0,116.4564,116.5547,116.4073,116.5449,7455.0
2021-08-16 15:25:00,118.57,118.59,118.49,118.54,3891.0,116.5645,116.5842,116.4859,116.5351,3891.0
2021-08-16 15:30:00,118.54,118.54,118.43,118.52,6927.0,116.5351,116.5351,116.4269,116.5154,6927.0
2021-08-16 15:35:00,118.54,118.55,118.37,118.38,8791.0,116.5351,116.5449,116.3679,116.3778,8791.0
2021-08-16 15:40:00,118.35,118.46,118.26,118.42,15309.0,116.3483,116.4564,116.2598,116.4171,15309.0
2021-08-16 15:45:00,118.43,118.49,118.37,118.39,10321.0,116.4269,116.4859,116.3679,116.3876,10321.0
2021-08-16 15:50:00,118.36,118.51,118.36,118.43,24455.0,116.3581,116.5056,116.3581,116.4269,24455.0
2021-08-16 15:55:00,118.4,118.54,118.28,118.47,48957.0,116.3974,116.5351,116.2795,116.4662,48957.0
2021-08-17 09:30:00,117.13,117.31,116.34,116.45,26154.0,115.1489,115.3259,114.3723,114.4804,26154.0
2021-08-17 09:35:00,116.56,116.76,116.29,116.75,3630.0,114.5885,114.7852,114.3231,114.7753,3630.0
2021-08-17 09:40:00,116.78,117.43,116.47,117.33,2808.0,114.8048,115.4438,114.5001,115.3455,2808.0
2021-08-17 09:45:00,117.28,117.28,116.92,116.93,1650.0,115.2964,115.2964,114.9425,114.9523,1650.0
2021-08-17 09:50:00,116.77,116.79,115.86,115.96,7161.0,114.795,114.8147,113.9004,113.9987,7161.0
2021-08-17 09:55:00,115.6,115.78,115.46,115.46,5438.0,113.6448,113.8217,113.5072,113.5072,5438.0
2021-08-17 10:00:00,115.46,115.91,115.29,115.43,4969.0,113.5072,113.9495,113.34,113.4777,4969.0
2021-08-17 10:05:00,115.35,115.51,115.2,115.2,3591.0,113.399,113.5563,113.2515,113.2515,3591.0
2021-08-17 10:10:00,115.25,115.92,115.25,115.92,3422.0,113.3007,113.9594,113.3007,113.9594,3422.0
2021-08-17 10:15:00,115.74,115.85,115.56,115.71,4123.0,113.7824,113.8906,113.6055,113.7529,4123.0
2021-08-17 10:20:00,115.62,115.97,115.57,115.97,2426.0,113.6644,114.0085,113.6153,114.0085,2426.0
2021-08-17 10:25:00,115.84,116.56,115.84,116.56,1501.0,113.8807,114.5885,113.8807,114.5885,1501.0
2021-08-17 10:30:00,116.43,116.67,116.35,116.46,3575.0,114.4607,114.6967,114.3821,114.4902,3575.0
2021-08-17 10:35:00,116.58,116.79,116.58,116.74,2104.0,114.6082,114.8147,114.6082,114.7655,2104.0
2021-08-17 10:40:00,116.76,117.25,116.76,117.15,2430.0,114.7852,115.2669,114.7852,115.1686,2430.0
2021-08-17 10:45:00,117.04,117.04,116.84,116.84,3640.0,115.0604,115.0604,114.8638,114.8638,3640.0
2021-08-17 10:50:00,117.0,117.16,116.85,116.95,4009.0,115.0211,115.1784,114.8736,114.9719,4009.0
2021-08-17 10:55:00,116.83,116.83,116.52,116.58,2664.0,114.854,114.854,114.5492,114.6082,2664.0
2021-08-17 11:00:00,116.54,116.57,116.16,116.16,2564.0,114.5689,114.5984,114.1953,114.1953,2564.0
2021-08-17 11:05:00,116.21,116.21,115.86,116.14,2952.0,114.2445,114.2445,113.9004,114.1756,2952.0
2021-08-17 11:10:00,115.91,116.1,115.78,116.08,3034.0,113.9495,114.1363,113.8217,114.1167,3034.0
2021-08-17 11:15:00,116.11,116.15,115.82,115.95,3230.0,114.1462,114.1855,113.8611,113.9889,3230.0
2021-08-17 11:20:00,115.98,115.98,115.8,115.89,4571.0,114.0184,114.0184,113.8414,113.9299,4571.0
2021-08-17 11:25:00,115.9,115.9,115.61,115.7,3092.0,113.9397,113.9397,113.6546,113.7431,3092.0
2021-08-17 11:30:00,115.66,115.91,115.54,115.9,6249.0,113.7038,113.9495,113.5858,113.9397,6249.0
2021-08-17 11:35:00,115.85,115.89,115.5,115.57,4623.0,113.8906,113.9299,113.5465,113.6153,4623.0
2021-08-17 11:40:00,115.52,115.56,115.41,115.56,2283.0,113.5661,113.6055,113.458,113.6055,2283.0
2021-08-17 11:45:00,115.54,115.62,115.44,115.45,2235.0,113.5858,113.6644,113.4875,113.4973,2235.0
2021-08-17 11:50:00,115.47,115.57,115.4,115.48,2411.0,113.517,113.6153,113.4482,113.5268,2411.0
2021-08-17 11:55:00,115.42,115.52,115.3,115.33,2100.0,113.4678,113.5661,113.3499,113.3793,2100.0
2021-08-17 12:00:00,115.28,115.28,115.05,115.25,4103.0,113.3302,113.3302,113.1041,113.3007,4103.0
2021-08-17 12:05:00,115.27,115.55,115.27,115.44,3004.0,113.3204,113.5956,113.3204,113.4875,3004.0
2021-08-17 12:10:00,115.41,115.49,115.2,115.49,4370.0,113.458,113.5366,113.2515,113.5366,4370.0
2021-08-17 12:15:00,115.47,115.65,115.46,115.57,11339.0,113.517,113.6939,113.5072,113.6153,11339.0
2021-08-17 12:20:00,115.64,115.64,115.4,115.63,2351.0,113.6841,113.6841,113.4482,113.6743,2351.0
2021-08-17 12:25:00,115.59,115.9,115.58,115.87,1700.0,113.635,113.9397,113.6251,113.9102,1700.0
2021-08-17 12:30:00,115.86,115.86,115.59,115.65,2449.0,113.9004,113.9004,113.635,113.6939,2449.0
2021-08-17 12:35:00,115.62,115.64,115.36,115.36,3553.0,113.6644,113.6841,113.4088,113.4088,3553.0
2021-08-17 12:40:00,115.28,115.28,115.11,115.21,3235.0,113.3302,113.3302,113.1631,113.2614,3235.0
2021-08-17 12:45:00,115.27,115.32,114.94,114.94,5856.0,113.3204,113.3695,112.9959,112.9959,5856.0
2021-08-17 12:50:00,114.93,115.17,114.8,114.89,4228.0,112.9861,113.2221,112.8583,112.9468,4228.0
2021-08-17 12:55:00,114.82,114.88,114.67,114.67,4144.0,112.878,112.937,112.7305,112.7305,4144.0
2021-08-17 13:00:00,114.63,115.09,114.62,115.04,3949.0,112.6912,113.1434,112.6814,113.0943,3949.0
2021-08-17 13:05:00,114.95,115.41,114.9,115.41,2825.0,113.0058,113.458,112.9566,113.458,2825.0
2021-08-17 13:10:00,115.34,115.56,115.21,115.56,2606.0,113.3892,113.6055,113.2614,113.6055,2606.0
2021-08-17 13:15:00,115.58,115.58,115.3,115.3,1403.0,113.6251,113.6251,113.3499,113.3499,1403.0
2021-08-17 13:20:00,115.45,115.45,115.17,115.29,3971.0,113.4973,113.4973,113.2221,113.34,3971.0
2021-08-17 13:25:00,115.32,115.51,115.22,115.51,2444.0,113.3695,113.5563,113.2712,113.5563,2444.0
2021-08-17 13:30:00,115.5,115.56,115.39,115.51,4670.0,113.5465,113.6055,113.4383,113.5563,4670.0
2021-08-17 13:35:00,115.52,115.53,115.32,115.36,5082.0,113.5661,113.576,113.3695,113.4088,5082.0
2021-08-17 13:40:00,115.43,115.43,115.31,115.37,2338.0,113.4777,113.4777,113.3597,113.4187,2338.0
2021-08-17 13:45:00,115.36,115.37,115.28,115.3,1287.0,113.4088,113.4187,113.3302,113.3499,1287.0
2021-08-17 13:50:00,115.35,115.5,115.26,115.37,3057.0,113.399,113.5465,113.3105,113.4187,3057.0
2021-08-17 13:55:00,115.44,115.71,115.44,115.71,2459.0,113.4875,113.7529,113.4875,113.7529,2459.0
2021-08-17 14:00:00,115.72,116.08,115.72,115.81,4116.0,113.7628,114.1167,113.7628,113.8512,4116.0
2021-08-17 14:05:00,115.83,115.9,115.81,115.81,2160.0,113.8709,113.9397,113.8512,113.8512,2160.0
2021-08-17 14:10:00,115.84,115.87,115.75,115.78,1712.0,113.8807,113.9102,113.7922,113.8217,1712.0
2021-08-17 14:15:00,115.8,115.9,115.7,115.7,2079.0,113.8414,113.9397,113.7431,113.7431,2079.0
2021-08-17 14:20:00,115.7,115.82,115.64,115.77,4003.0,113.7431,113.8611,113.6841,113.8119,4003.0
2021-08-17 14:25:00,115.78,115.79,115.62,115.72,2723.0,113.8217,113.8316,113.6644,113.7628,2723.0
2021-08-17 14:30:00,115.73,115.77,115.57,115.6,5081.0,113.7726,113.8119,113.6153,113.6448,5081.0
2021-08-17 14:35:00,115.56,115.56,115.25,115.26,2589.0,113.6055,113.6055,113.3007,113.3105,2589.0
2021-08-17 14:40:00,115.25,115.38,115.24,115.38,3100.0,113.3007,113.4285,113.2909,113.4285,3100.0
2021-08-17 14:45:00,115.42,115.59,115.34,115.51,2745.0,113.4678,113.635,113.3892,113.5563,2745.0
2021-08-17 14:50:00,115.47,115.55,115.4,115.47,2740.0,113.517,113.5956,113.4482,113.517,2740.0
2021-08-17 14:55:00,115.47,115.77,115.4,115.77,3779.0,113.517,113.8119,113.4482,113.8119,3779.0
2021-08-17 15:00:00,115.81,115.9,115.76,115.9,3926.0,113.8512,113.9397,113.8021,113.9397,3926.0
2021-08-17 15:05:00,115.9,115.99,115.8,115.97,4900.0,113.9397,114.0282,113.8414,114.0085,4900.0
2021-08-17 15:10:00,115.95,116.07,115.85,115.85,5844.0,113.9889,114.1068,113.8906,113.8906,5844.0
2021-08-17 15:15:00,115.87,115.89,115.74,115.85,6203.0,113.9102,113.9299,113.7824,113.8906,6203.0
2021-08-17 15:20:00,115.87,115.96,115.75,115.78,4891.0,113.9102,113.9987,113.7922,113.8217,4891.0
2021-08-17 15:25:00,115.8,115.98,115.8,115.98,9710.0,113.8414,114.0184,113.8414,114.0184,9710.0
2021-08-17 15:30:00,116.04,116.1,115.84,115.9,12905.0,114.0773,114.1363,113.8807,113.9397,12905.0
2021-08-17 15:35:00,115.89,116.0,115.82,115.91,19840.0,113.9299,114.038,113.8611,113.9495,19840.0
2021-08-17 15:40:00,115.9,115.95,115.72,115.85,15671.0,113.9397,113.9889,113.7628,113.8906,15671.0
2021-08-17 15:45:00,115.88,116.32,115.79,116.29,39147.0,113.92,114.3526,113.8316,114.3231,39147.0
2021-08-17 15:50:00,116.36,116.36,115.92,115.95,41557.0,114.3919,114.3919,113.9594,113.9889,41557.0
2021-08-17 15:55:00,115.97,116.23,115.92,116.1,75961.0,114.0085,114.2641,113.9594,114.1363,75961.0
2021-08-18 09:30:00,116.06,116.57,115.88,116.33,14665.0,114.097,114.5984,113.92,114.3624,14665.0
2021-08-18 09:35:00,116.51,116.65,116.14,116.2,8006.0,114.5394,114.677,114.1756,114.2346,8006.0
2021-08-18 09:40:00,116.4,116.58,116.14,116.39,5954.0,114.4313,114.6082,114.1756,114.4214,5954.0
2021-08-18 09:45:00,116.25,116.32,115.9,116.14,7778.0,114.2838,114.3526,113.9397,114.1756,7778.0
2021-08-18 09:50:00,116.31,117.2,116.31,117.2,4225.0,114.3428,115.2177,114.3428,115.2177,4225.0
2021-08-18 09:55:00,117.12,117.61,117.06,117.13,12090.0,115.1391,115.6208,115.0801,115.1489,12090.0
2021-08-18 10:00:00,117.09,117.29,116.5,116.65,20699.0,115.1096,115.3062,114.5296,114.677,20699.0
2021-08-18 10:05:00,116.75,116.86,116.51,116.59,6154.0,114.7753,114.8835,114.5394,114.618,6154.0
2021-08-18 10:10:00,116.54,116.68,116.31,116.68,3320.0,114.5689,114.7065,114.3428,114.7065,3320.0
2021-08-18 10:15:00,116.79,116.94,116.53,116.87,14882.0,114.8147,114.9621,114.5591,114.8933,14882.0
2021-08-18 10:20:00,116.86,117.2,116.85,117.2,22944.0,114.8835,115.2177,114.8736,115.2177,22944.0
2021-08-18 10:25:00,117.18,117.24,116.94,117.01,11401.0,115.1981,115.257,114.9621,115.0309,11401.0
2021-08-18 10:30:00,117.0,117.04,116.85,116.98,5345.0,115.0211,115.0604,114.8736,115.0014,5345.0
2021-08-18 10:35:00,116.97,116.98,116.47,116.5,10509.0,114.9916,115.0014,114.5001,114.5296,10509.0
2021-08-18 10:40:00,116.53,116.54,115.93,116.2,5238.0,114.5591,114.5689,113.9692,114.2346,5238.0
2021-08-18 10:45:00,116.2,116.34,116.11,116.2,5098.0,114.2346,114.3723,114.1462,114.2346,5098.0
2021-08-18 10:50:00,116.26,116.4,116.2,116.22,5220.0,114.2936,114.4313,114.2346,114.2543,5220.0
2021-08-18 10:55:00,116.23,116.25,115.95,115.97,4680.0,114.2641,114.2838,113.9889,114.0085,4680.0
2021-08-18 11:00:00,115.93,116.12,115.93,115.99,5909.0,113.9692,114.156,113.9692,114.0282,5909.0
2021-08-18 11:05:00,115.98,116.1,115.97,116.03,7695.0,114.0184,114.1363,114.0085,114.0675,7695.0
2021-08-18 11:10:00,115.99,115.99,115.73,115.9,4339.0,114.0282,114.0282,113.7726,113.9397,4339.0
2021-08-18 11:15:00,115.83,115.94,115.64,115.65,3269.0,113.8709,113.979,113.6841,113.6939,3269.0
2021-08-18 11:20:00,115.64,116.0,115.58,115.93,4986.0,113.6841,114.038,113.6251,113.9692,4986.0
2021-08-18 11:25:00,116.02,116.05,115.79,115.85,4569.0,114.0577,114.0872,113.8316,113.8906,4569.0
2021-08-18 11:30:00,115.79,115.87,115.71,115.71,5145.0,113.8316,113.9102,113.7529,113.7529,5145.0
2021-08-18 11:35:00,115.72,115.8,115.5,115.75,2732.0,113.7628,113.8414,113.5465,113.7922,2732.0
2021-08-18 11:40:00,115.71,115.72,115.51,115.57,6102.0,113.7529,113.7628,113.5563,113.6153,6102.0
2021-08-18 11:45:00,115.59,115.63,115.36,115.36,4656.0,113.635,113.6743,113.4088,113.4088,4656.0
2021-08-18 11:50:00,115.32,115.39,115.23,115.26,5029.0,113.3695,113.4383,113.281,113.3105,5029.0
2021-08-18 11:55:00,115.26,115.42,115.22,115.3,5123.0,113.3105,113.4678,113.2712,113.3499,5123.0
2021-08-18 12:00:00,115.23,115.38,115.09,115.25,12420.0,113.281,113.4285,113.1434,113.3007,12420.0
2021-08-18 12:05:00,115.23,115.29,115.2,115.26,8228.0,113.281,113.34,113.2515,113.3105,8228.0
2021-08-18 12:10:00,115.28,115.44,115.18,115.22,41225.0,113.3302,113.4875,113.2319,113.2712,41225.0
2021-08-18 12:15:00,115.2,115.2,115.05,115.11,14395.0,113.2515,113.2515,113.1041,113.1631,14395.0
2021-08-18 12:20:00,115.07,115.11,114.88,115.01,25604.0,113.1237,113.1631,112.937,113.0648,25604.0
2021-08-18 12:25:00,115.0,115.38,114.9,115.35,6560.0,113.0549,113.4285,112.9566,113.399,6560.0
2021-08-18 12:30:00,115.28,115.7,115.28,115.7,6949.0,113.3302,113.7431,113.3302,113.7431,6949.0
2021-08-18 12:35:00,115.66,115.7,115.62,115.69,4505.0,113.7038,113.7431,113.6644,113.7333,4505.0
2021-08-18 12:40:00,115.64,115.7,115.57,115.63,4839.0,113.6841,113.7431,113.6153,113.6743,4839.0
2021-08-18 12:45:00,115.62,115.73,115.49,115.49,4399.0,113.6644,113.7726,113.5366,113.5366,4399.0
2021-08-18 12:50:00,115.52,115.64,115.51,115.59,3494.0,113.5661,113.6841,113.5563,113.635,3494.0
2021-08-18 12:55:00,115.61,115.62,115.43,115.46,10715.0,113.6546,113.6644,113.4777,113.5072,10715.0
2021-08-18 13:00:00,115.45,115.5,115.36,115.36,3907.0,113.4973,113.5465,113.4088,113.4088,3907.0
2021-08-18 13:05:00,115.41,115.41,115.27,115.27,7150.0,113.458,113.458,113.3204,113.3204,7150.0
2021-08-18 13:10:00,115.28,115.55,115.28,115.55,4262.0,113.3302,113.5956,113.3302,113.5956,4262.0
2021-08-18 13:15:00,115.55,115.56,115.3,115.3,7666.0,113.5956,113.6055,113.3499,113.3499,7666.0
2021-08-18 13:20:00,115.31,115.36,115.22,115.28,3985.0,113.3597,113.4088,113.2712,113.3302,3985.0
2021-08-18 13:25:00,115.25,115.39,115.25,115.39,3920.0,113.3007,113.4383,113.3007,113.4383,3920.0
2021-08-18 13:30:00,115.38,115.51,115.32,115.35,5477.0,113.4285,113.5563,113.3695,113.399,5477.0
2021-08-18 13:35:00,115.36,115.39,115.31,115.35,8176.0,113.4088,113.4383,113.3597,113.399,8176.0
2021-08-18 13:40:00,115.34,115.39,115.18,115.21,8120.0,113.3892,113.4383,113.2319,113.2614,8120.0
2021-08-18 13:45:00,115.23,115.31,115.2,115.24,7779.0,113.281,113.3597,113.2515,113.2909,7779.0
2021-08-18 13:50:00,115.22,115.34,115.22,115.3,6312.0,113.2712,113.3892,113.2712,113.3499,6312.0
2021-08-18 13:55:00,115.31,115.34,115.29,115.29,3443.0,113.3597,113.3892,113.34,113.34,3443.0
2021-08-18 14:00:00,115.28,115.6,115.28,115.6,5944.0,113.3302,113.6448,113.3302,113.6448,5944.0
2021-08-18 14:05:00,115.62,115.62,115.35,115.37,5190.0,113.6644,113.6644,113.399,113.4187,5190.0
2021-08-18 14:10:00,115.43,115.51,114.89,114.95,7121.0,113.4777,113.5563,112.9468,113.0058,7121.0
2021-08-18 14:15:00,114.93,114.95,114.62,114.88,6725.0,112.9861,113.0058,112.6814,112.937,6725.0
2021-08-18 14:20:00,114.88,115.13,114.84,115.13,16926.0,112.937,113.1827,112.8976,113.1827,16926.0
2021-08-18 14:25:00,115.15,115.41,115.15,115.36,9182.0,113.2024,113.458,113.2024,113.4088,9182.0
2021-08-18 14:30:00,115.41,115.56,115.4,115.48,10076.0,113.458,113.6055,113.4482,113.5268,10076.0
2021-08-18 14:35:00,115.46,115.46,115.3,115.34,12558.0,113.5072,113.5072,113.3499,113.3892,12558.0
2021-08-18 14:40:00,115.22,115.34,115.16,115.34,7429.0,113.2712,113.3892,113.2122,113.3892,7429.0
2021-08-18 14:45:00,115.36,115.55,115.21,115.5,12755.0,113.4088,113.5956,113.2614,113.5465,12755.0
2021-08-18 14:50:00,115.49,115.53,115.27,115.32,47047.0,113.5366,113.576,113.3204,113.3695,47047.0
2021-08-18 14:55:00,115.31,115.85,115.3,115.85,31892.0,113.3597,113.8906,113.3499,113.8906,31892.0
2021-08-18 15:00:00,115.8,115.89,115.66,115.8,8510.0,113.8414,113.9299,113.7038,113.8414,8510.0
2021-08-18 15:05:00,115.81,115.84,115.63,115.63,8776.0,113.8512,113.8807,113.6743,113.6743,8776.0
2021-08-18 15:10:00,115.6,115.73,115.59,115.63,14563.0,113.6448,113.7726,113.635,113.6743,14563.0
2021-08-18 15:15:00,115.64,115.76,115.58,115.69,15998.0,113.6841,113.8021,113.6251,113.7333,15998.0
2021-08-18 15:20:00,115.66,115.67,115.48,115.53,13362.0,113.7038,113.7136,113.5268,113.576,13362.0
2021-08-18 15:25:00,115.51,115.59,115.35,115.35,5884.0,113.5563,113.635,113.399,113.399,5884.0
2021-08-18 15:30:00,115.34,115.36,114.96,115.03,13080.0,113.3892,113.4088,113.0156,113.0844,13080.0
2021-08-18 15:35:00,115.0,115.18,114.96,115.06,9540.0,113.0549,113.2319,113.0156,113.1139,9540.0
2021-08-18 15:40:00,115.07,115.14,114.92,114.95,11243.0,113.1237,113.1926,112.9763,113.0058,11243.0
2021-08-18 15:45:00,114.97,115.04,114.57,114.57,18672.0,113.0254,113.0943,112.6322,112.6322,18672.0
2021-08-18 15:50:00,114.55,114.59,114.25,114.28,41204.0,112.6125,112.6519,112.3176,112.3471,41204.0
2021-08-18 15:55:00,114.29,114.29,113.83,113.98,93432.0,112.3569,112.3569,111.9047,112.0522,93432.0
2021-08-19 09:30:00,113.55,113.55,112.35,113.35,26317.0,111.6295,111.6295,110.4498,111.4328,26317.0
2021-08-19 09:35:00,113.28,113.51,112.41,112.47,11126.0,111.364,111.5901,110.5087,110.5677,11126.0
2021-08-19 09:40:00,112.53,112.62,112.12,112.35,15391.0,110.6267,110.7152,110.2236,110.4498,15391.0
2021-08-19 09:45:00,112.21,113.03,112.0,112.24,21959.0,110.3121,111.1183,110.1057,110.3416,21959.0
2021-08-19 09:50:00,112.3,112.79,112.28,112.63,14759.0,110.4006,110.8823,110.3809,110.725,14759.0
2021-08-19 09:55:00,112.67,112.71,112.24,112.3,6387.0,110.7643,110.8037,110.3416,110.4006,6387.0
2021-08-19 10:00:00,112.06,112.7,112.06,112.67,10166.0,110.1647,110.7938,110.1647,110.7643,10166.0
2021-08-19 10:05:00,112.68,112.82,112.34,112.82,9755.0,110.7742,110.9118,110.4399,110.9118,9755.0
2021-08-19 10:10:00,112.77,113.15,112.71,112.98,7435.0,110.8626,111.2362,110.8037,111.0691,7435.0
2021-08-19 10:15:00,112.98,113.49,112.76,113.28,12603.0,111.0691,111.5705,110.8528,111.364,12603.0
2021-08-19 10:20:00,113.22,113.29,112.78,112.78,18789.0,111.305,111.3739,110.8725,110.8725,18789.0
2021-08-19 10:25:00,112.77,113.07,112.76,112.93,32349.0,110.8626,111.1576,110.8528,111.0199,32349.0
2021-08-19 10:30:00,113.01,113.03,112.55,112.77,10983.0,111.0986,111.1183,110.6464,110.8626,10983.0
2021-08-19 10:35:00,112.81,112.88,112.56,112.57,7144.0,110.902,110.9708,110.6562,110.666,7144.0
2021-08-19 10:40:00,112.59,112.82,112.46,112.58,15343.0,110.6857,110.9118,110.5579,110.6759,15343.0
2021-08-19 10:45:00,112.5,112.65,112.38,112.45,6000.0,110.5972,110.7447,110.4792,110.5481,6000.0
2021-08-19 10:50:00,112.48,113.2,112.46,113.16,10798.0,110.5776,111.2854,110.5579,111.2461,10798.0
2021-08-19 10:55:00,113.26,113.68,113.24,113.66,8000.0,111.3444,111.7573,111.3247,111.7376,8000.0
2021-08-19 11:00:00,113.82,114.14,113.72,114.07,11342.0,111.8949,112.2095,111.7966,112.1407,11342.0
2021-08-19 11:05:00,114.16,114.2,113.69,113.77,9485.0,112.2291,112.2685,111.7671,111.8457,9485.0
2021-08-19 11:10:00,113.73,113.83,113.58,113.67,7369.0,111.8064,111.9047,111.6589,111.7474,7369.0
2021-08-19 11:15:00,113.67,113.95,113.49,113.95,4372.0,111.7474,112.0227,111.5705,112.0227,4372.0
2021-08-19 11:20:00,113.97,114.0,113.69,113.88,6082.0,112.0424,112.0718,111.7671,111.9539,6082.0
2021-08-19 11:25:00,113.87,113.88,113.46,113.61,5800.0,111.944,111.9539,111.541,111.6884,5800.0
2021-08-19 11:30:00,113.61,113.82,113.61,113.73,6442.0,111.6884,111.8949,111.6884,111.8064,6442.0
2021-08-19 11:35:00,113.73,113.82,113.48,113.48,17748.0,111.8064,111.8949,111.5606,111.5606,17748.0
2021-08-19 11:40:00,113.52,113.92,113.44,113.92,35208.0,111.6,111.9932,111.5213,111.9932,35208.0
2021-08-19 11:45:00,113.87,114.28,113.86,114.04,6872.0,111.944,112.3471,111.9342,112.1112,6872.0
2021-08-19 11:50:00,114.08,114.11,113.87,113.97,21916.0,112.1505,112.18,111.944,112.0424,21916.0
2021-08-19 11:55:00,113.93,114.11,113.93,113.98,18495.0,112.003,112.18,112.003,112.0522,18495.0
2021-08-19 12:00:00,114.02,114.36,113.92,114.2,6752.0,112.0915,112.4258,111.9932,112.2685,6752.0
2021-08-19 12:05:00,114.24,114.27,114.04,114.08,7613.0,112.3078,112.3373,112.1112,112.1505,7613.0
2021-08-19 12:10:00,114.16,114.86,114.16,114.76,17766.0,112.2291,112.9173,112.2291,112.819,17766.0
2021-08-19 12:15:00,114.7,114.84,114.26,114.26,9192.0,112.76,112.8976,112.3274,112.3274,9192.0
2021-08-19 12:20:00,114.37,114.46,114.26,114.26,4163.0,112.4356,112.5241,112.3274,112.3274,4163.0
2021-08-19 12:25:00,114.33,114.54,114.31,114.42,4394.0,112.3963,112.6027,112.3766,112.4847,4394.0
2021-08-19 12:30:00,114.44,114.85,114.42,114.84,6838.0,112.5044,112.9075,112.4847,112.8976,6838.0
2021-08-19 12:35:00,114.86,114.91,114.62,114.91,7998.0,112.9173,112.9665,112.6814,112.9665,7998.0
2021-08-19 12:40:00,114.96,115.08,114.6,114.6,8574.0,113.0156,113.1336,112.6617,112.6617,8574.0
2021-08-19 12:45:00,114.63,114.66,114.49,114.55,4309.0,112.6912,112.7207,112.5536,112.6125,4309.0
2021-08-19 12:50:00,114.52,114.59,114.44,114.5,3565.0,112.583,112.6519,112.5044,112.5634,3565.0
2021-08-19 12:55:00,114.53,114.53,114.37,114.51,3422.0,112.5929,112.5929,112.4356,112.5732,3422.0
2021-08-19 13:00:00,114.53,114.53,114.25,114.25,5968.0,112.5929,112.5929,112.3176,112.3176,5968.0
2021-08-19 13:05:00,114.35,114.35,114.17,114.28,6043.0,112.4159,112.4159,112.239,112.3471,6043.0
2021-08-19 13:10:00,114.32,114.49,114.3,114.43,4789.0,112.3864,112.5536,112.3668,112.4946,4789.0
2021-08-19 13:15:00,114.33,114.43,114.29,114.43,2400.0,112.3963,112.4946,112.3569,112.4946,2400.0
2021-08-19 13:20:00,114.39,114.54,114.27,114.4,4340.0,112.4552,112.6027,112.3373,112.4651,4340.0
2021-08-19 13:25:00,114.26,114.5,114.26,114.37,2000.0,112.3274,112.5634,112.3274,112.4356,2000.0
2021-08-19 13:30:00,114.35,114.37,114.24,114.37,3053.0,112.4159,112.4356,112.3078,112.4356,3053.0
2021-08-19 13:35:00,114.35,114.45,114.18,114.42,2633.0,112.4159,112.5142,112.2488,112.4847,2633.0
2021-08-19 13:40:00,114.49,114.71,114.48,114.57,11123.0,112.5536,112.7698,112.5437,112.6322,11123.0
2021-08-19 13:45:00,114.61,114.62,114.43,114.46,7825.0,112.6715,112.6814,112.4946,112.5241,7825.0
2021-08-19 13:50:00,114.45,114.61,114.45,114.5,7935.0,112.5142,112.6715,112.5142,112.5634,7935.0
2021-08-19 13:55:00,114.45,114.49,114.25,114.29,5359.0,112.5142,112.5536,112.3176,112.3569,5359.0
2021-08-19 14:00:00,114.29,114.64,114.28,114.62,16905.0,112.3569,112.701,112.3471,112.6814,16905.0
2021-08-19 14:05:00,114.56,114.83,114.46,114.62,9790.0,112.6224,112.8878,112.5241,112.6814,9790.0
2021-08-19 14:10:00,114.62,114.66,114.33,114.51,30245.0,112.6814,112.7207,112.3963,112.5732,30245.0
2021-08-19 14:15:00,114.53,114.53,114.27,114.42,2513.0,112.5929,112.5929,112.3373,112.4847,2513.0
2021-08-19 14:20:00,114.36,114.48,114.32,114.48,4587.0,112.4258,112.5437,112.3864,112.5437,4587.0
2021-08-19 14:25:00,114.41,114.56,114.0,114.0,5080.0,112.4749,112.6224,112.0718,112.0718,5080.0
2021-08-19 14:30:00,113.93,114.13,113.76,114.13,5818.0,112.003,112.1996,111.8359,112.1996,5818.0
2021-08-19 14:35:00,114.17,114.38,114.14,114.27,3451.0,112.239,112.4454,112.2095,112.3373,3451.0
2021-08-19 14:40:00,114.22,114.3,114.07,114.25,3355.0,112.2881,112.3668,112.1407,112.3176,3355.0
2021-08-19 14:45:00,114.16,114.22,114.1,114.1,3375.0,112.2291,112.2881,112.1702,112.1702,3375.0
2021-08-19 14:50:00,114.05,114.37,113.89,114.32,3855.0,112.121,112.4356,111.9637,112.3864,3855.0
2021-08-19 14:55:00,114.28,114.39,114.25,114.39,3557.0,112.3471,112.4552,112.3176,112.4552,3557.0
2021-08-19 15:00:00,114.49,114.79,114.49,114.71,3518.0,112.5536,112.8485,112.5536,112.7698,3518.0
2021-08-19 15:05:00,114.67,114.72,114.56,114.58,4441.0,112.7305,112.7797,112.6224,112.642,4441.0
2021-08-19 15:10:00,114.58,114.61,114.41,114.42,5080.0,112.642,112.6715,112.4749,112.4847,5080.0
2021-08-19 15:15:00,114.51,114.64,114.45,114.46,3395.0,112.5732,112.701,112.5142,112.5241,3395.0
2021-08-19 15:20:00,114.49,114.55,114.45,114.52,4000.0,112.5536,112.6125,112.5142,112.583,4000.0
2021-08-19 15:25:00,114.55,114.66,114.48,114.62,3703.0,112.6125,112.7207,112.5437,112.6814,3703.0
2021-08-19 15:30:00,114.57,114.7,114.44,114.57,7379.0,112.6322,112.76,112.5044,112.6322,7379.0
2021-08-19 15:35:00,114.59,114.63,114.34,114.35,7187.0,112.6519,112.6912,112.4061,112.4159,7187.0
2021-08-19 15:40:00,114.38,114.4,114.13,114.27,14636.0,112.4454,112.4651,112.1996,112.3373,14636.0
2021-08-19 15:45:00,114.27,114.32,114.06,114.12,15669.0,112.3373,112.3864,112.1308,112.1898,15669.0
2021-08-19 15:50:00,114.1,114.31,113.89,114.02,45253.0,112.1702,112.3766,111.9637,112.0915,45253.0
2021-08-19 15:55:00,114.03,114.26,113.93,114.18,101986.0,112.1013,112.3274,112.003,112.2488,101986.0
2021-08-20 09:30:00,114.38,115.0,114.25,114.69,23949.0,112.4454,113.0549,112.3176,112.7502,23949.0
2021-08-20 09:35:00,114.71,114.82,114.21,114.4,9136.0,112.7698,112.878,112.2783,112.4651,9136.0
2021-08-20 09:40:00,114.45,115.05,113.85,114.92,10426.0,112.5142,113.1041,111.9244,112.9763,10426.0
2021-08-20 09:45:00,114.92,115.43,114.87,114.93,8942.0,112.9763,113.4777,112.9271,112.9861,8942.0
2021-08-20 09:50:00,114.75,114.76,114.12,114.28,4282.0,112.8092,112.819,112.1898,112.3471,4282.0
2021-08-20 09:55:00,114.27,114.38,113.92,114.1,3032.0,112.3373,112.4454,111.9932,112.1702,3032.0
2021-08-20 10:00:00,114.23,114.26,113.81,114.01,5750.0,112.298,112.3274,111.8851,112.0817,5750.0
2021-08-20 10:05:00,113.96,114.0,113.15,113.2,10100.0,112.0325,112.0718,111.2362,111.2854,10100.0
2021-08-20 10:10:00,113.33,113.52,113.2,113.35,14976.0,111.4132,111.6,111.2854,111.4328,14976.0
2021-08-20 10:15:00,113.4,113.46,113.17,113.32,10402.0,111.482,111.541,111.2559,111.4033,10402.0
2021-08-20 10:20:00,113.31,113.39,112.9,112.98,6809.0,111.3935,111.4722,110.9904,111.0691,6809.0
2021-08-20 10:25:00,113.16,113.16,112.77,112.81,4111.0,111.2461,111.2461,110.8626,110.902,4111.0
2021-08-20 10:30:00,112.94,113.27,112.91,113.27,7748.0,111.0298,111.3542,111.0003,111.3542,7748.0
2021-08-20 10:35:00,113.33,113.51,113.3,113.33,6391.0,111.4132,111.5901,111.3837,111.4132,6391.0
2021-08-20 10:40:00,113.4,113.45,113.23,113.41,3200.0,111.482,111.5311,111.3149,111.4918,3200.0
2021-08-20 10:45:00,113.39,113.64,113.39,113.51,7353.0,111.4722,111.7179,111.4722,111.5901,7353.0
2021-08-20 10:50:00,113.57,113.57,113.27,113.34,5514.0,111.6491,111.6491,111.3542,111.423,5514.0
2021-08-20 10:55:00,113.39,113.55,113.11,113.18,4669.0,111.4722,111.6295,111.1969,111.2657,4669.0
2021-08-20 11:00:00,113.16,113.2,112.97,113.0,9387.0,111.2461,111.2854,111.0593,111.0888,9387.0
2021-08-20 11:05:00,113.0,113.17,112.72,112.95,34796.0,111.0888,111.2559,110.8135,111.0396,34796.0
2021-08-20 11:10:00,112.94,113.3,112.86,113.23,6584.0,111.0298,111.3837,110.9511,111.3149,6584.0
2021-08-20 11:15:00,113.26,113.45,113.06,113.06,4983.0,111.3444,111.5311,111.1477,111.1477,4983.0
2021-08-20 11:20:00,113.11,113.36,113.11,113.28,2732.0,111.1969,111.4427,111.1969,111.364,2732.0
2021-08-20 11:25:00,113.28,113.28,113.01,113.05,5518.0,111.364,111.364,111.0986,111.1379,5518.0
2021-08-20 11:30:00,113.11,113.36,113.02,113.36,11190.0,111.1969,111.4427,111.1084,111.4427,11190.0
2021-08-20 11:35:00,113.3,113.3,112.91,112.94,2792.0,111.3837,111.3837,111.0003,111.0298,2792.0
2021-08-20 11:40:00,112.91,112.91,112.6,112.73,5400.0,111.0003,111.0003,110.6955,110.8233,5400.0
2021-08-20 11:45:00,112.68,112.73,112.48,112.66,5398.0,110.7742,110.8233,110.5776,110.7545,5398.0
2021-08-20 11:50:00,112.66,112.66,112.35,112.4,5356.0,110.7545,110.7545,110.4498,110.4989,5356.0
2021-08-20 11:55:00,112.36,112.45,112.32,112.39,5672.0,110.4596,110.5481,110.4203,110.4891,5672.0
2021-08-20 12:00:00,112.4,112.58,112.3,112.58,2800.0,110.4989,110.6759,110.4006,110.6759,2800.0
2021-08-20 12:05:00,112.58,112.58,112.39,112.48,2800.0,110.6759,110.6759,110.4891,110.5776,2800.0
2021-08-20 12:10:00,112.41,112.46,112.24,112.33,4589.0,110.5087,110.5579,110.3416,110.4301,4589.0
2021-08-20 12:15:00,112.35,112.57,112.29,112.39,6846.0,110.4498,110.666,110.3908,110.4891,6846.0
2021-08-20 12:20:00,112.4,112.46,112.37,112.43,3189.0,110.4989,110.5579,110.4694,110.5284,3189.0
2021-08-20 12:25:00,112.47,112.67,112.44,112.65,6911.0,110.5677,110.7643,110.5382,110.7447,6911.0
2021-08-20 12:30:00,112.68,112.9,112.65,112.87,6431.0,110.7742,110.9904,110.7447,110.961,6431.0
2021-08-20 12:35:00,112.88,113.03,112.88,112.97,8441.0,110.9708,111.1183,110.9708,111.0593,8441.0
2021-08-20 12:40:00,112.99,113.1,112.97,112.99,4420.0,111.0789,111.1871,111.0593,111.0789,4420.0
2021-08-20 12:45:00,112.98,113.04,112.91,113.0,5746.0,111.0691,111.1281,111.0003,111.0888,5746.0
2021-08-20 12:50:00,113.04,113.05,112.88,112.99,6810.0,111.1281,111.1379,110.9708,111.0789,6810.0
2021-08-20 12:55:00,112.98,113.08,112.85,113.04,6834.0,111.0691,111.1674,110.9413,111.1281,6834.0
2021-08-20 13:00:00,113.07,113.15,112.87,112.95,7878.0,111.1576,111.2362,110.961,111.0396,7878.0
2021-08-20 13:05:00,112.9,113.01,112.84,112.91,4747.0,110.9904,111.0986,110.9315,111.0003,4747.0
2021-08-20 13:10:00,112.88,112.94,112.81,112.89,6814.0,110.9708,111.0298,110.902,110.9806,6814.0
2021-08-20 13:15:00,112.91,112.92,112.75,112.85,7202.0,111.0003,111.0101,110.843,110.9413,7202.0
2021-08-20 13:20:00,112.81,112.85,112.72,112.79,4372.0,110.902,110.9413,110.8135,110.8823,4372.0
2021-08-20 13:25:00,112.76,112.79,112.56,112.59,5234.0,110.8528,110.8823,110.6562,110.6857,5234.0
2021-08-20 13:30:00,112.67,112.73,112.54,112.55,7633.0,110.7643,110.8233,110.6365,110.6464,7633.0
2021-08-20 13:35:00,112.59,112.61,112.41,112.48,8309.0,110.6857,110.7054,110.5087,110.5776,8309.0
2021-08-20 13:40:00,112.53,112.61,112.42,112.44,7432.0,110.6267,110.7054,110.5186,110.5382,7432.0
2021-08-20 13:45:00,112.42,112.55,112.42,112.55,5916.0,110.5186,110.6464,110.5186,110.6464,5916.0
2021-08-20 13:50:00,112.57,112.67,112.41,112.44,4718.0,110.666,110.7643,110.5087,110.5382,4718.0
2021-08-20 13:55:00,112.44,112.44,112.21,112.23,6200.0,110.5382,110.5382,110.3121,110.3318,6200.0
2021-08-20 14:00:00,112.23,112.31,112.2,112.26,18709.0,110.3318,110.4104,110.3023,110.3613,18709.0
2021-08-20 14:05:00,112.26,112.38,112.22,112.22,14872.0,110.3613,110.4792,110.322,110.322,14872.0
2021-08-20 14:10:00,112.22,112.38,112.21,112.29,12769.0,110.322,110.4792,110.3121,110.3908,12769.0
2021-08-20 14:15:00,112.27,112.36,112.2,112.26,5811.0,110.3711,110.4596,110.3023,110.3613,5811.0
2021-08-20 14:20:00,112.25,112.29,112.16,112.26,6813.0,110.3514,110.3908,110.263,110.3613,6813.0
2021-08-20 14:25:00,112.29,112.35,112.23,112.29,5881.0,110.3908,110.4498,110.3318,110.3908,5881.0
2021-08-20 14:30:00,112.35,112.48,112.28,112.41,6474.0,110.4498,110.5776,110.3809,110.5087,6474.0
2021-08-20 14:35:00,112.38,112.51,112.36,112.48,11786.0,110.4792,110.607,110.4596,110.5776,11786.0
2021-08-20 14:40:00,112.45,112.6,112.45,112.52,5456.0,110.5481,110.6955,110.5481,110.6169,5456.0
2021-08-20 14:45:00,112.51,112.73,112.49,112.72,6754.0,110.607,110.8233,110.5874,110.8135,6754.0
2021-08-20 14:50:00,112.67,112.75,112.59,112.7,6107.0,110.7643,110.843,110.6857,110.7938,6107.0
2021-08-20 14:55:00,112.69,112.8,112.69,112.76,5025.0,110.784,110.8921,110.784,110.8528,5025.0
2021-08-20 15:00:00,112.77,112.82,112.71,112.8,5609.0,110.8626,110.9118,110.8037,110.8921,5609.0
2021-08-20 15:05:00,112.77,112.87,112.77,112.87,3950.0,110.8626,110.961,110.8626,110.961,3950.0
2021-08-20 15:10:00,112.88,112.95,112.85,112.91,4000.0,110.9708,111.0396,110.9413,111.0003,4000.0
2021-08-20 15:15:00,112.92,112.99,112.71,112.71,9229.0,111.0101,111.0789,110.8037,110.8037,9229.0
2021-08-20 15:20:00,112.71,112.9,112.71,112.87,6300.0,110.8037,110.9904,110.8037,110.961,6300.0
2021-08-20 15:25:00,112.88,112.95,112.82,112.88,7590.0,110.9708,111.0396,110.9118,110.9708,7590.0
2021-08-20 15:30:00,112.87,112.95,112.84,112.91,29725.0,110.961,111.0396,110.9315,111.0003,29725.0
2021-08-20 15:35:00,112.91,112.92,112.84,112.87,19104.0,111.0003,111.0101,110.9315,110.961,19104.0
2021-08-20 15:40:00,112.87,113.41,112.85,113.4,29740.0,110.961,111.4918,110.9413,111.482,29740.0
2021-08-20 15:45:00,113.4,113.42,113.15,113.2,33191.0,111.482,111.5017,111.2362,111.2854,33191.0
2021-08-20 15:50:00,113.22,113.4,113.01,113.31,103499.0,111.305,111.482,111.0986,111.3935,103499.0
2021-08-20 15:55:00,113.3,113.63,113.28,113.55,111889.0,111.3837,111.7081,111.364,111.6295,111889.0
2021-08-23 09:30:00,114.15,117.2,114.15,116.29,56060.0,112.2193,115.2177,112.2193,114.3231,56060.0
2021-08-23 09:35:00,116.4,116.81,116.16,116.16,9170.0,114.4313,114.8343,114.1953,114.1953,9170.0
2021-08-23 09:40:00,116.41,116.41,115.66,115.85,7722.0,114.4411,114.4411,113.7038,113.8906,7722.0
2021-08-23 09:45:00,115.93,116.29,115.84,116.2,6812.0,113.9692,114.3231,113.8807,114.2346,6812.0
2021-08-23 09:50:00,116.12,116.79,116.11,116.12,7318.0,114.156,114.8147,114.1462,114.156,7318.0
2021-08-23 09:55:00,116.09,116.1,115.54,115.81,7001.0,114.1265,114.1363,113.5858,113.8512,7001.0
2021-08-23 10:00:00,115.89,115.91,115.18,115.18,4912.0,113.9299,113.9495,113.2319,113.2319,4912.0
2021-08-23 10:05:00,115.21,115.32,114.94,115.08,6800.0,113.2614,113.3695,112.9959,113.1336,6800.0
2021-08-23 10:10:00,115.16,115.42,115.09,115.42,7689.0,113.2122,113.4678,113.1434,113.4678,7689.0
2021-08-23 10:15:00,115.54,115.6,115.35,115.39,10265.0,113.5858,113.6448,113.399,113.4383,10265.0
2021-08-23 10:20:00,115.35,115.56,115.16,115.48,6644.0,113.399,113.6055,113.2122,113.5268,6644.0
2021-08-23 10:25:00,115.39,115.46,114.77,114.77,7278.0,113.4383,113.5072,112.8288,112.8288,7278.0
2021-08-23 10:30:00,114.81,115.04,114.79,114.79,3430.0,112.8681,113.0943,112.8485,112.8485,3430.0
2021-08-23 10:35:00,114.8,115.02,114.76,114.97,3800.0,112.8583,113.0746,112.819,113.0254,3800.0
2021-08-23 10:40:00,114.97,115.24,114.84,115.22,6194.0,113.0254,113.2909,112.8976,113.2712,6194.0
2021-08-23 10:45:00,115.18,115.21,115.09,115.14,2138.0,113.2319,113.2614,113.1434,113.1926,2138.0
2021-08-23 10:50:00,115.12,115.23,115.09,115.23,4441.0,113.1729,113.281,113.1434,113.281,4441.0
2021-08-23 10:55:00,115.22,115.25,115.11,115.18,9002.0,113.2712,113.3007,113.1631,113.2319,9002.0
2021-08-23 11:00:00,115.2,115.49,115.0,115.49,6926.0,113.2515,113.5366,113.0549,113.5366,6926.0
2021-08-23 11:05:00,115.5,115.75,115.48,115.48,3770.0,113.5465,113.7922,113.5268,113.5268,3770.0
2021-08-23 11:10:00,115.61,115.63,115.55,115.57,3602.0,113.6546,113.6743,113.5956,113.6153,3602.0
2021-08-23 11:15:00,115.59,115.71,115.48,115.71,3805.0,113.635,113.7529,113.5268,113.7529,3805.0
2021-08-23 11:20:00,115.7,115.74,115.56,115.73,1907.0,113.7431,113.7824,113.6055,113.7726,1907.0
2021-08-23 11:25:00,115.72,116.09,115.69,115.97,4200.0,113.7628,114.1265,113.7333,114.0085,4200.0
2021-08-23 11:30:00,116.1,116.1,115.98,115.98,1475.0,114.1363,114.1363,114.0184,114.0184,1475.0
2021-08-23 11:35:00,116.04,116.13,116.03,116.11,700.0,114.0773,114.1658,114.0675,114.1462,700.0
2021-08-23 11:40:00,116.1,116.18,116.09,116.18,2796.0,114.1363,114.215,114.1265,114.215,2796.0
2021-08-23 11:45:00,116.21,116.25,116.18,116.18,2300.0,114.2445,114.2838,114.215,114.215,2300.0
2021-08-23 11:50:00,116.17,116.47,116.16,116.47,2615.0,114.2051,114.5001,114.1953,114.5001,2615.0
2021-08-23 11:55:00,116.47,116.78,116.42,116.71,4400.0,114.5001,114.8048,114.4509,114.736,4400.0
2021-08-23 12:00:00,116.67,116.93,116.67,116.74,5659.0,114.6967,114.9523,114.6967,114.7655,5659.0
2021-08-23 12:05:00,116.79,116.82,116.65,116.79,5984.0,114.8147,114.8441,114.677,114.8147,5984.0
2021-08-23 12:10:00,116.74,116.89,116.71,116.8,3580.0,114.7655,114.913,114.736,114.8245,3580.0
2021-08-23 12:15:00,116.81,116.84,116.6,116.68,2700.0,114.8343,114.8638,114.6279,114.7065,2700.0
2021-08-23 12:20:00,116.66,116.67,116.59,116.63,2525.0,114.6869,114.6967,114.618,114.6574,2525.0
2021-08-23 12:25:00,116.61,116.71,116.61,116.71,1548.0,114.6377,114.736,114.6377,114.736,1548.0
2021-08-23 12:30:00,116.7,116.71,116.61,116.61,1242.0,114.7262,114.736,114.6377,114.6377,1242.0
2021-08-23 12:35:00,116.64,116.64,116.34,116.37,6360.0,114.6672,114.6672,114.3723,114.4018,6360.0
2021-08-23 12:40:00,116.35,116.41,116.24,116.26,5217.0,114.3821,114.4411,114.274,114.2936,5217.0
2021-08-23 12:45:00,116.24,116.24,115.74,115.74,7829.0,114.274,114.274,113.7824,113.7824,7829.0
2021-08-23 12:50:00,115.77,116.13,115.74,116.07,4697.0,113.8119,114.1658,113.7824,114.1068,4697.0
2021-08-23 12:55:00,116.19,116.22,116.12,116.15,1250.0,114.2248,114.2543,114.156,114.1855,1250.0
2021-08-23 13:00:00,116.2,116.2,116.13,116.16,2909.0,114.2346,114.2346,114.1658,114.1953,2909.0
2021-08-23 13:05:00,116.2,116.23,116.11,116.15,3455.0,114.2346,114.2641,114.1462,114.1855,3455.0
2021-08-23 13:10:00,116.18,116.3,116.14,116.3,2370.0,114.215,114.3329,114.1756,114.3329,2370.0
2021-08-23 13:15:00,116.3,116.46,116.3,116.38,2100.0,114.3329,114.4902,114.3329,114.4116,2100.0
2021-08-23 13:20:00,116.43,116.5,116.42,116.45,1300.0,114.4607,114.5296,114.4509,114.4804,1300.0
2021-08-23 13:25:00,116.49,116.64,116.49,116.56,7953.0,114.5197,114.6672,114.5197,114.5885,7953.0
2021-08-23 13:30:00,116.57,116.59,116.49,116.59,2244.0,114.5984,114.618,114.5197,114.618,2244.0
2021-08-23 13:35:00,116.6,116.6,116.35,116.45,3930.0,114.6279,114.6279,114.3821,114.4804,3930.0
2021-08-23 13:40:00,116.41,116.72,116.4,116.67,1716.0,114.4411,114.7458,114.4313,114.6967,1716.0
2021-08-23 13:45:00,116.63,116.68,116.49,116.49,2400.0,114.6574,114.7065,114.5197,114.5197,2400.0
2021-08-23 13:50:00,116.49,116.65,116.49,116.65,900.0,114.5197,114.677,114.5197,114.677,900.0
2021-08-23 13:55:00,116.62,116.66,116.55,116.55,1500.0,114.6475,114.6869,114.5787,114.5787,1500.0
2021-08-23 14:00:00,116.59,116.71,116.58,116.69,6912.0,114.618,114.736,114.6082,114.7163,6912.0
2021-08-23 14:05:00,116.76,116.82,116.72,116.75,2232.0,114.7852,114.8441,114.7458,114.7753,2232.0
2021-08-23 14:10:00,116.78,116.82,116.63,116.63,3230.0,114.8048,114.8441,114.6574,114.6574,3230.0
2021-08-23 14:15:00,116.66,116.68,116.56,116.59,1235.0,114.6869,114.7065,114.5885,114.618,1235.0
2021-08-23 14:20:00,116.59,116.59,116.5,116.54,1300.0,114.618,114.618,114.5296,114.5689,1300.0
2021-08-23 14:25:00,116.58,116.59,116.55,116.59,908.0,114.6082,114.618,114.5787,114.618,908.0
2021-08-23 14:30:00,116.6,116.71,116.6,116.65,4017.0,114.6279,114.736,114.6279,114.677,4017.0
2021-08-23 14:35:00,116.74,116.81,116.71,116.71,2417.0,114.7655,114.8343,114.736,114.736,2417.0
2021-08-23 14:40:00,116.71,116.82,116.69,116.69,1488.0,114.736,114.8441,114.7163,114.7163,1488.0
2021-08-23 14:45:00,116.73,116.81,116.68,116.69,2769.0,114.7557,114.8343,114.7065,114.7163,2769.0
2021-08-23 14:50:00,116.73,116.82,116.69,116.79,3150.0,114.7557,114.8441,114.7163,114.8147,3150.0
2021-08-23 14:55:00,116.8,116.83,116.69,116.74,2525.0,114.8245,114.854,114.7163,114.7655,2525.0
2021-08-23 15:00:00,116.68,116.68,116.56,116.63,2000.0,114.7065,114.7065,114.5885,114.6574,2000.0
2021-08-23 15:05:00,116.64,116.71,116.59,116.59,2690.0,114.6672,114.736,114.618,114.618,2690.0
2021-08-23 15:10:00,116.55,116.6,116.55,116.58,2200.0,114.5787,114.6279,114.5787,114.6082,2200.0
2021-08-23 15:15:00,116.6,116.69,116.6,116.69,3501.0,114.6279,114.7163,114.6279,114.7163,3501.0
2021-08-23 15:20:00,116.68,116.7,116.48,116.48,3795.0,114.7065,114.7262,114.5099,114.5099,3795.0
2021-08-23 15:25:00,116.48,116.61,116.44,116.58,4663.0,114.5099,114.6377,114.4706,114.6082,4663.0
2021-08-23 15:30:00,116.61,116.74,116.6,116.73,11269.0,114.6377,114.7655,114.6279,114.7557,11269.0
2021-08-23 15:35:00,116.72,116.78,116.62,116.62,7985.0,114.7458,114.8048,114.6475,114.6475,7985.0
2021-08-23 15:40:00,116.59,116.71,116.54,116.63,10568.0,114.618,114.736,114.5689,114.6574,10568.0
2021-08-23 15:45:00,116.64,116.76,116.61,116.66,10149.0,114.6672,114.7852,114.6377,114.6869,10149.0
2021-08-23 15:50:00,116.64,116.84,116.64,116.7,15525.0,114.6672,114.8638,114.6672,114.7262,15525.0
2021-08-23 15:55:00,116.67,116.68,116.58,116.68,34113.0,114.6967,114.7065,114.6082,114.7065,34113.0
2021-08-24 09:30:00,117.85,118.39,117.42,117.98,37163.0,115.8567,116.3876,115.434,115.9845,37163.0
2021-08-24 09:35:00,118.08,118.6,117.83,118.36,9956.0,116.0828,116.594,115.8371,116.3581,9956.0
2021-08-24 09:40:00,118.26,118.65,118.26,118.5,3525.0,116.2598,116.6432,116.2598,116.4957,3525.0
2021-08-24 09:45:00,118.53,118.8,117.75,117.89,7824.0,116.5252,116.7907,115.7584,115.8961,7824.0
2021-08-24 09:50:00,117.72,117.87,117.31,117.49,5378.0,115.7289,115.8764,115.3259,115.5028,5378.0
2021-08-24 09:55:00,117.68,117.99,117.38,117.43,6518.0,115.6896,115.9944,115.3947,115.4438,6518.0
2021-08-24 10:00:00,117.43,117.94,117.42,117.56,7406.0,115.4438,115.9452,115.434,115.5716,7406.0
2021-08-24 10:05:00,117.51,117.51,117.08,117.18,4114.0,115.5225,115.5225,115.0998,115.1981,4114.0
2021-08-24 10:10:00,117.31,117.31,116.88,116.92,5414.0,115.3259,115.3259,114.9031,114.9425,5414.0
2021-08-24 10:15:00,116.92,117.36,116.86,117.24,18856.0,114.9425,115.375,114.8835,115.257,18856.0
2021-08-24 10:20:00,117.31,117.41,117.0,117.08,4500.0,115.3259,115.4242,115.0211,115.0998,4500.0
2021-08-24 10:25:00,117.12,117.17,116.95,117.07,3500.0,115.1391,115.1882,114.9719,115.0899,3500.0
2021-08-24 10:30:00,117.1,117.43,117.1,117.4,5300.0,115.1194,115.4438,115.1194,115.4143,5300.0
2021-08-24 10:35:00,117.49,117.49,117.24,117.4,1300.0,115.5028,115.5028,115.257,115.4143,1300.0
2021-08-24 10:40:00,117.4,117.4,116.99,117.14,2503.0,115.4143,115.4143,115.0113,115.1587,2503.0
2021-08-24 10:45:00,117.1,117.22,116.89,116.91,7435.0,115.1194,115.2374,114.913,114.9326,7435.0
2021-08-24 10:50:00,116.98,117.34,116.92,117.29,2300.0,115.0014,115.3554,114.9425,115.3062,2300.0
2021-08-24 10:55:00,117.35,117.55,117.32,117.53,3971.0,115.3652,115.5618,115.3357,115.5421,3971.0
2021-08-24 11:00:00,117.46,117.49,117.24,117.34,3322.0,115.4733,115.5028,115.257,115.3554,3322.0
2021-08-24 11:05:00,117.45,117.48,117.33,117.34,2000.0,115.4635,115.493,115.3455,115.3554,2000.0
2021-08-24 11:10:00,117.32,117.37,117.24,117.37,700.0,115.3357,115.3848,115.257,115.3848,700.0
2021-08-24 11:15:00,117.35,117.35,117.2,117.2,1623.0,115.3652,115.3652,115.2177,115.2177,1623.0
2021-08-24 11:20:00,117.2,117.3,117.14,117.2,5453.0,115.2177,115.316,115.1587,115.2177,5453.0
2021-08-24 11:25:00,117.16,117.21,116.92,116.94,4639.0,115.1784,115.2276,114.9425,114.9621,4639.0
2021-08-24 11:30:00,116.85,116.89,116.63,116.67,1493.0,114.8736,114.913,114.6574,114.6967,1493.0
2021-08-24 11:35:00,116.65,116.96,116.64,116.82,2200.0,114.677,114.9818,114.6672,114.8441,2200.0
2021-08-24 11:40:00,116.72,117.07,116.72,117.06,2842.0,114.7458,115.0899,114.7458,115.0801,2842.0
2021-08-24 11:45:00,117.11,117.17,116.92,116.92,1400.0,115.1292,115.1882,114.9425,114.9425,1400.0
2021-08-24 11:50:00,116.91,117.18,116.91,117.18,2100.0,114.9326,115.1981,114.9326,115.1981,2100.0
2021-08-24 11:55:00,117.15,117.31,117.15,117.26,4684.0,115.1686,115.3259,115.1686,115.2767,4684.0
2021-08-24 12:00:00,117.22,117.3,117.12,117.18,9883.0,115.2374,115.316,115.1391,115.1981,9883.0
2021-08-24 12:05:00,117.22,117.38,117.21,117.31,12744.0,115.2374,115.3947,115.2276,115.3259,12744.0
2021-08-24 12:10:00,117.34,117.4,117.22,117.28,11216.0,115.3554,115.4143,115.2374,115.2964,11216.0
2021-08-24 12:15:00,117.31,117.31,117.15,117.2,9602.0,115.3259,115.3259,115.1686,115.2177,9602.0
2021-08-24 12:20:00,117.17,117.21,117.12,117.17,6125.0,115.1882,115.2276,115.1391,115.1882,6125.0
2021-08-24 12:25:00,117.17,117.23,117.1,117.1,3010.0,115.1882,115.2472,115.1194,115.1194,3010.0
2021-08-24 12:30:00,117.14,117.2,117.1,117.17,6400.0,115.1587,115.2177,115.1194,115.1882,6400.0
2021-08-24 12:35:00,117.23,117.27,117.17,117.17,1929.0,115.2472,115.2865,115.1882,115.1882,1929.0
2021-08-24 12:40:00,117.19,117.2,117.03,117.04,5031.0,115.2079,115.2177,115.0506,115.0604,5031.0
2021-08-24 12:45:00,117.1,117.14,117.03,117.13,1412.0,115.1194,115.1587,115.0506,115.1489,1412.0
2021-08-24 12:50:00,117.15,117.18,117.08,117.15,1850.0,115.1686,115.1981,115.0998,115.1686,1850.0
2021-08-24 12:55:00,117.16,117.16,117.12,117.12,2692.0,115.1784,115.1784,115.1391,115.1391,2692.0
2021-08-24 13:00:00,117.06,117.22,117.06,117.2,2908.0,115.0801,115.2374,115.0801,115.2177,2908.0
2021-08-24 13:05:00,117.17,117.17,117.05,117.09,1550.0,115.1882,115.1882,115.0703,115.1096,1550.0
2021-08-24 13:10:00,117.11,117.13,116.96,116.97,2070.0,115.1292,115.1489,114.9818,114.9916,2070.0
2021-08-24 13:15:00,117.04,117.04,116.89,116.89,990.0,115.0604,115.0604,114.913,114.913,990.0
2021-08-24 13:20:00,116.87,116.89,116.79,116.81,1941.0,114.8933,114.913,114.8147,114.8343,1941.0
2021-08-24 13:25:00,116.84,116.9,116.83,116.89,2152.0,114.8638,114.9228,114.854,114.913,2152.0
2021-08-24 13:30:00,116.89,116.99,116.84,116.84,68866.0,114.913,115.0113,114.8638,114.8638,68866.0
2021-08-24 13:35:00,116.89,117.16,116.89,117.07,3938.0,114.913,115.1784,114.913,115.0899,3938.0
2021-08-24 13:40:00,117.09,117.09,116.85,116.87,3457.0,115.1096,115.1096,114.8736,114.8933,3457.0
2021-08-24 13:45:00,116.92,116.92,116.82,116.85,2520.0,114.9425,114.9425,114.8441,114.8736,2520.0
2021-08-24 13:50:00,116.83,116.94,116.83,116.94,2509.0,114.854,114.9621,114.854,114.9621,2509.0
2021-08-24 13:55:00,116.94,117.01,116.93,116.96,2109.0,114.9621,115.0309,114.9523,114.9818,2109.0
2021-08-24 14:00:00,116.94,116.95,116.76,116.77,2535.0,114.9621,114.9719,114.7852,114.795,2535.0
2021-08-24 14:05:00,116.72,116.75,116.68,116.71,3771.0,114.7458,114.7753,114.7065,114.736,3771.0
2021-08-24 14:10:00,116.71,116.81,116.65,116.81,5219.0,114.736,114.8343,114.677,114.8343,5219.0
2021-08-24 14:15:00,116.82,116.82,116.72,116.72,1455.0,114.8441,114.8441,114.7458,114.7458,1455.0
2021-08-24 14:20:00,116.67,116.67,116.5,116.52,6189.0,114.6967,114.6967,114.5296,114.5492,6189.0
2021-08-24 14:25:00,116.51,116.71,116.5,116.71,2509.0,114.5394,114.736,114.5296,114.736,2509.0
2021-08-24 14:30:00,116.76,116.76,116.58,116.6,5401.0,114.7852,114.7852,114.6082,114.6279,5401.0
2021-08-24 14:35:00,116.61,116.61,116.51,116.6,4842.0,114.6377,114.6377,114.5394,114.6279,4842.0
2021-08-24 14:40:00,116.6,116.66,116.51,116.6,6867.0,114.6279,114.6869,114.5394,114.6279,6867.0
2021-08-24 14:45:00,116.6,116.64,116.55,116.64,4232.0,114.6279,114.6672,114.5787,114.6672,4232.0
2021-08-24 14:50:00,116.6,116.73,116.57,116.69,62074.0,114.6279,114.7557,114.5984,114.7163,62074.0
2021-08-24 14:55:00,116.71,116.83,116.65,116.83,3799.0,114.736,114.854,114.677,114.854,3799.0
2021-08-24 15:00:00,116.72,116.74,116.65,116.7,3043.0,114.7458,114.7655,114.677,114.7262,3043.0
2021-08-24 15:05:00,116.67,116.82,116.66,116.74,6664.0,114.6967,114.8441,114.6869,114.7655,6664.0
2021-08-24 15:10:00,116.78,116.84,116.76,116.84,2767.0,114.8048,114.8638,114.7852,114.8638,2767.0
2021-08-24 15:15:00,117.0,117.0,116.86,116.91,5470.0,115.0211,115.0211,114.8835,114.9326,5470.0
2021-08-24 15:20:00,116.87,117.06,116.87,117.01,3856.0,114.8933,115.0801,114.8933,115.0309,3856.0
2021-08-24 15:25:00,117.02,117.03,116.95,116.98,5271.0,115.0408,115.0506,114.9719,115.0014,5271.0
2021-08-24 15:30:00,117.02,117.06,117.0,117.03,4489.0,115.0408,115.0801,115.0211,115.0506,4489.0
2021-08-24 15:35:00,116.97,117.08,116.93,117.08,8161.0,114.9916,115.0998,114.9523,115.0998,8161.0
2021-08-24 15:40:00,117.05,117.08,116.94,116.95,8546.0,115.0703,115.0998,114.9621,114.9719,8546.0
2021-08-24 15:45:00,116.98,117.01,116.87,116.96,5477.0,115.0014,115.0309,114.8933,114.9818,5477.0
2021-08-24 15:50:00,116.9,117.0,116.81,116.85,11758.0,114.9228,115.0211,114.8343,114.8736,11758.0
2021-08-24 15:55:00,116.79,116.88,116.75,116.75,60261.0,114.8147,114.9031,114.7753,114.7753,60261.0
2021-08-25 09:30:00,117.08,117.54,116.91,117.19,19757.0,115.0998,115.552,114.9326,115.2079,19757.0
2021-08-25 09:35:00,117.08,117.57,116.96,116.96,11712.0,115.0998,115.5815,114.9818,114.9818,11712.0
2021-08-25 09:40:00,117.13,117.76,117.11,117.76,15311.0,115.1489,115.7682,115.1292,115.7682,15311.0
2021-08-25 09:45:00,117.76,117.95,117.56,117.83,18334.0,115.7682,115.955,115.5716,115.8371,18334.0
2021-08-25 09:50:00,117.89,118.39,117.77,118.28,22479.0,115.8961,116.3876,115.7781,116.2795,22479.0
2021-08-25 09:55:00,118.15,118.4,118.07,118.09,9747.0,116.1517,116.3974,116.073,116.0927,9747.0
2021-08-25 10:00:00,118.12,118.23,117.78,117.78,14190.0,116.1222,116.2303,115.7879,115.7879,14190.0
2021-08-25 10:05:00,117.71,118.27,117.66,118.26,9140.0,115.7191,116.2696,115.6699,116.2598,9140.0
2021-08-25 10:10:00,118.26,118.59,118.24,118.59,4355.0,116.2598,116.5842,116.2401,116.5842,4355.0
2021-08-25 10:15:00,118.65,118.65,118.43,118.52,2243.0,116.6432,116.6432,116.4269,116.5154,2243.0
2021-08-25 10:20:00,118.45,118.45,118.13,118.24,2825.0,116.4466,116.4466,116.132,116.2401,2825.0
2021-08-25 10:25:00,118.13,118.24,118.05,118.24,800.0,116.132,116.2401,116.0533,116.2401,800.0
2021-08-25 10:30:00,118.2,118.28,118.04,118.19,7578.0,116.2008,116.2795,116.0435,116.191,7578.0
2021-08-25 10:35:00,118.13,118.33,118.11,118.32,5390.0,116.132,116.3286,116.1123,116.3188,5390.0
2021-08-25 10:40:00,118.21,118.37,118.17,118.35,1000.0,116.2106,116.3679,116.1713,116.3483,1000.0
2021-08-25 10:45:00,118.37,118.42,117.86,117.86,3278.0,116.3679,116.4171,115.8666,115.8666,3278.0
2021-08-25 10:50:00,117.85,118.02,117.85,117.98,1197.0,115.8567,116.0239,115.8567,115.9845,1197.0
2021-08-25 10:55:00,118.0,118.0,117.91,117.95,2377.0,116.0042,116.0042,115.9157,115.955,2377.0
2021-08-25 11:00:00,117.94,117.98,117.83,117.91,2719.0,115.9452,115.9845,115.8371,115.9157,2719.0
2021-08-25 11:05:00,118.0,118.17,117.97,118.05,2318.0,116.0042,116.1713,115.9747,116.0533,2318.0
2021-08-25 11:10:00,118.08,118.17,118.02,118.03,1202.0,116.0828,116.1713,116.0239,116.0337,1202.0
2021-08-25 11:15:00,118.01,118.04,117.92,118.04,1721.0,116.014,116.0435,115.9255,116.0435,1721.0
2021-08-25 11:20:00,118.11,118.25,118.1,118.25,800.0,116.1123,116.25,116.1025,116.25,800.0
2021-08-25 11:25:00,118.24,118.29,118.2,118.24,1888.0,116.2401,116.2893,116.2008,116.2401,1888.0
2021-08-25 11:30:00,118.28,118.34,118.23,118.25,5039.0,116.2795,116.3384,116.2303,116.25,5039.0
2021-08-25 11:35:00,118.26,118.3,118.18,118.24,2496.0,116.2598,116.2991,116.1811,116.2401,2496.0
2021-08-25 11:40:00,118.26,118.32,118.17,118.29,2408.0,116.2598,116.3188,116.1713,116.2893,2408.0
2021-08-25 11:45:00,118.25,118.33,118.18,118.31,1000.0,116.25,116.3286,116.1811,116.3089,1000.0
2021-08-25 11:50:00,118.3,118.31,118.28,118.29,2116.0,116.2991,116.3089,116.2795,116.2893,2116.0
2021-08-25 11:55:00,118.29,118.29,118.24,118.24,1268.0,116.2893,116.2893,116.2401,116.2401,1268.0
2021-08-25 12:00:00,118.26,118.31,118.19,118.31,2033.0,116.2598,116.3089,116.191,116.3089,2033.0
2021-08-25 12:05:00,118.37,118.37,118.21,118.21,2587.0,116.3679,116.3679,116.2106,116.2106,2587.0
2021-08-25 12:10:00,118.23,118.32,118.22,118.26,2200.0,116.2303,116.3188,116.2205,116.2598,2200.0
2021-08-25 12:15:00,118.3,118.47,118.29,118.43,1700.0,116.2991,116.4662,116.2893,116.4269,1700.0
2021-08-25 12:20:00,118.41,118.53,118.41,118.5,2580.0,116.4073,116.5252,116.4073,116.4957,2580.0
2021-08-25 12:25:00,118.5,118.53,118.4,118.41,7070.0,116.4957,116.5252,116.3974,116.4073,7070.0
2021-08-25 12:30:00,118.39,118.44,118.32,118.44,1962.0,116.3876,116.4367,116.3188,116.4367,1962.0
2021-08-25 12:35:00,118.37,118.38,118.28,118.31,2600.0,116.3679,116.3778,116.2795,116.3089,2600.0
2021-08-25 12:40:00,118.37,118.39,118.34,118.39,1000.0,116.3679,116.3876,116.3384,116.3876,1000.0
2021-08-25 12:45:00,118.32,118.34,118.21,118.21,1203.0,116.3188,116.3384,116.2106,116.2106,1203.0
2021-08-25 12:50:00,118.21,118.23,118.13,118.21,2261.0,116.2106,116.2303,116.132,116.2106,2261.0
2021-08-25 12:55:00,118.24,118.33,118.23,118.26,1100.0,116.2401,116.3286,116.2303,116.2598,1100.0
2021-08-25 13:00:00,118.27,118.27,118.14,118.2,2256.0,116.2696,116.2696,116.1418,116.2008,2256.0
2021-08-25 13:05:00,118.22,118.26,118.17,118.25,1400.0,116.2205,116.2598,116.1713,116.25,1400.0
2021-08-25 13:10:00,118.23,118.27,118.18,118.2,1817.0,116.2303,116.2696,116.1811,116.2008,1817.0
2021-08-25 13:15:00,118.25,118.29,118.14,118.14,3712.0,116.25,116.2893,116.1418,116.1418,3712.0
2021-08-25 13:20:00,118.12,118.26,118.12,118.26,2788.0,116.1222,116.2598,116.1222,116.2598,2788.0
2021-08-25 13:25:00,118.24,118.37,118.24,118.31,6082.0,116.2401,116.3679,116.2401,116.3089,6082.0
2021-08-25 13:30:00,118.34,118.46,118.26,118.41,2300.0,116.3384,116.4564,116.2598,116.4073,2300.0
2021-08-25 13:35:00,118.39,118.39,118.35,118.36,2102.0,116.3876,116.3876,116.3483,116.3581,2102.0
2021-08-25 13:40:00,118.34,118.52,118.34,118.51,3629.0,116.3384,116.5154,116.3384,116.5056,3629.0
2021-08-25 13:45:00,118.48,118.48,118.28,118.28,2468.0,116.4761,116.4761,116.2795,116.2795,2468.0
2021-08-25 13:50:00,118.26,118.26,118.21,118.22,1700.0,116.2598,116.2598,116.2106,116.2205,1700.0
2021-08-25 13:55:00,118.24,118.29,118.14,118.14,2480.0,116.2401,116.2893,116.1418,116.1418,2480.0
2021-08-25 14:00:00,118.18,118.18,118.02,118.02,1515.0,116.1811,116.1811,116.0239,116.0239,1515.0
2021-08-25 14:05:00,118.03,118.6,118.0,118.55,8009.0,116.0337,116.594,116.0042,116.5449,8009.0
2021-08-25 14:10:00,118.53,118.75,118.37,118.61,5810.0,116.5252,116.7415,116.3679,116.6039,5810.0
2021-08-25 14:15:00,118.55,118.55,118.16,118.16,4100.0,116.5449,116.5449,116.1615,116.1615,4100.0
2021-08-25 14:20:00,118.19,118.34,118.13,118.3,2761.0,116.191,116.3384,116.132,116.2991,2761.0
2021-08-25 14:25:00,118.32,118.32,118.16,118.29,1529.0,116.3188,116.3188,116.1615,116.2893,1529.0
2021-08-25 14:30:00,118.38,118.38,118.17,118.17,2189.0,116.3778,116.3778,116.1713,116.1713,2189.0
2021-08-25 14:35:00,118.13,118.18,118.11,118.15,2300.0,116.132,116.1811,116.1123,116.1517,2300.0
2021-08-25 14:40:00,118.17,118.4,118.17,118.37,1456.0,116.1713,116.3974,116.1713,116.3679,1456.0
2021-08-25 14:45:00,118.37,118.42,118.26,118.31,2649.0,116.3679,116.4171,116.2598,116.3089,2649.0
2021-08-25 14:50:00,118.33,118.33,118.24,118.26,1700.0,116.3286,116.3286,116.2401,116.2598,1700.0
2021-08-25 14:55:00,118.35,118.35,118.1,118.14,7837.0,116.3483,116.3483,116.1025,116.1418,7837.0
2021-08-25 15:00:00,118.1,118.15,118.0,118.04,2360.0,116.1025,116.1517,116.0042,116.0435,2360.0
2021-08-25 15:05:00,118.0,118.02,117.88,117.89,1703.0,116.0042,116.0239,115.8862,115.8961,1703.0
2021-08-25 15:10:00,117.94,117.95,117.78,117.78,5760.0,115.9452,115.955,115.7879,115.7879,5760.0
2021-08-25 15:15:00,117.78,117.9,117.73,117.73,6587.0,115.7879,115.9059,115.7388,115.7388,6587.0
2021-08-25 15:20:00,117.77,117.82,117.62,117.69,5755.0,115.7781,115.8272,115.6306,115.6994,5755.0
2021-08-25 15:25:00,117.73,117.99,117.73,117.86,7002.0,115.7388,115.9944,115.7388,115.8666,7002.0
2021-08-25 15:30:00,117.87,117.94,117.64,117.64,9751.0,115.8764,115.9452,115.6503,115.6503,9751.0
2021-08-25 15:35:00,117.65,117.79,117.65,117.77,11366.0,115.6601,115.7977,115.6601,115.7781,11366.0
2021-08-25 15:40:00,117.74,117.93,117.73,117.85,10227.0,115.7486,115.9354,115.7388,115.8567,10227.0
2021-08-25 15:45:00,117.85,117.92,117.56,117.63,17886.0,115.8567,115.9255,115.5716,115.6404,17886.0
2021-08-25 15:50:00,117.89,117.98,117.72,117.96,36668.0,115.8961,115.9845,115.7289,115.9649,36668.0
2021-08-25 15:55:00,117.97,118.13,117.97,118.06,69299.0,115.9747,116.132,115.9747,116.0632,69299.0
2021-08-26 09:30:00,118.03,118.17,117.6,117.84,12896.0,116.0337,116.1713,115.611,115.8469,12896.0
2021-08-26 09:35:00,117.58,117.59,117.22,117.47,4103.0,115.5913,115.6011,115.2374,115.4832,4103.0
2021-08-26 09:40:00,117.49,118.03,117.48,118.02,3378.0,115.5028,116.0337,115.493,116.0239,3378.0
2021-08-26 09:45:00,117.92,118.36,117.92,118.24,2700.0,115.9255,116.3581,115.9255,116.2401,2700.0
2021-08-26 09:50:00,118.0,118.54,118.0,118.53,4735.0,116.0042,116.5351,116.0042,116.5252,4735.0
2021-08-26 09:55:00,118.58,118.8,118.5,118.76,2950.0,116.5744,116.7907,116.4957,116.7513,2950.0
2021-08-26 10:00:00,118.59,118.79,118.59,118.77,2402.0,116.5842,116.7808,116.5842,116.7612,2402.0
2021-08-26 10:05:00,118.68,118.72,118.5,118.55,2540.0,116.6727,116.712,116.4957,116.5449,2540.0
2021-08-26 10:10:00,118.49,118.59,118.28,118.32,3100.0,116.4859,116.5842,116.2795,116.3188,3100.0
2021-08-26 10:15:00,118.22,118.22,118.0,118.06,947.0,116.2205,116.2205,116.0042,116.0632,947.0
2021-08-26 10:20:00,118.08,118.08,117.77,117.77,1550.0,116.0828,116.0828,115.7781,115.7781,1550.0
2021-08-26 10:25:00,117.75,117.82,117.2,117.63,4202.0,115.7584,115.8272,115.2177,115.6404,4202.0
2021-08-26 10:30:00,117.64,117.71,117.6,117.6,800.0,115.6503,115.7191,115.611,115.611,800.0
2021-08-26 10:35:00,117.74,117.85,117.55,117.55,3706.0,115.7486,115.8567,115.5618,115.5618,3706.0
2021-08-26 10:40:00,117.59,117.59,117.1,117.11,7389.0,115.6011,115.6011,115.1194,115.1292,7389.0
2021-08-26 10:45:00,117.39,117.55,117.25,117.34,1129.0,115.4045,115.5618,115.2669,115.3554,1129.0
2021-08-26 10:50:00,117.38,117.43,117.14,117.19,3769.0,115.3947,115.4438,115.1587,115.2079,3769.0
2021-08-26 10:55:00,117.18,117.39,117.18,117.18,2325.0,115.1981,115.4045,115.1981,115.1981,2325.0
2021-08-26 11:00:00,117.13,117.13,116.72,116.91,4600.0,115.1489,115.1489,114.7458,114.9326,4600.0
2021-08-26 11:05:00,116.92,117.06,116.74,117.01,5536.0,114.9425,115.0801,114.7655,115.0309,5536.0
2021-08-26 11:10:00,117.03,117.33,117.03,117.31,1460.0,115.0506,115.3455,115.0506,115.3259,1460.0
2021-08-26 11:15:00,117.32,117.4,117.25,117.32,2800.0,115.3357,115.4143,115.2669,115.3357,2800.0
2021-08-26 11:20:00,117.31,117.4,117.21,117.21,15471.0,115.3259,115.4143,115.2276,115.2276,15471.0
2021-08-26 11:25:00,117.26,117.5,117.21,117.38,3812.0,115.2767,115.5126,115.2276,115.3947,3812.0
2021-08-26 11:30:00,117.41,117.49,117.24,117.48,4336.0,115.4242,115.5028,115.257,115.493,4336.0
2021-08-26 11:35:00,117.49,117.61,117.41,117.61,2735.0,115.5028,115.6208,115.4242,115.6208,2735.0
2021-08-26 11:40:00,117.61,117.66,117.26,117.31,3891.0,115.6208,115.6699,115.2767,115.3259,3891.0
2021-08-26 11:45:00,117.35,117.44,117.27,117.44,2017.0,115.3652,115.4537,115.2865,115.4537,2017.0
2021-08-26 11:50:00,117.38,117.48,117.34,117.43,3229.0,115.3947,115.493,115.3554,115.4438,3229.0
2021-08-26 11:55:00,117.38,117.58,117.38,117.51,1963.0,115.3947,115.5913,115.3947,115.5225,1963.0
2021-08-26 12:00:00,117.49,117.69,117.49,117.62,3625.0,115.5028,115.6994,115.5028,115.6306,3625.0
2021-08-26 12:05:00,117.63,117.63,117.55,117.58,4198.0,115.6404,115.6404,115.5618,115.5913,4198.0
2021-08-26 12:10:00,117.57,117.58,117.51,117.55,4200.0,115.5815,115.5913,115.5225,115.5618,4200.0
2021-08-26 12:15:00,117.56,117.67,117.56,117.58,1802.0,115.5716,115.6798,115.5716,115.5913,1802.0
2021-08-26 12:20:00,117.6,117.78,117.6,117.71,1214.0,115.611,115.7879,115.611,115.7191,1214.0
2021-08-26 12:25:00,117.7,117.75,117.66,117.75,11375.0,115.7093,115.7584,115.6699,115.7584,11375.0
2021-08-26 12:30:00,117.72,117.72,117.6,117.7,13843.0,115.7289,115.7289,115.611,115.7093,13843.0
2021-08-26 12:35:00,117.66,117.75,117.66,117.75,500.0,115.6699,115.7584,115.6699,115.7584,500.0
2021-08-26 12:40:00,117.72,117.78,117.7,117.7,1500.0,115.7289,115.7879,115.7093,115.7093,1500.0
2021-08-26 12:45:00,117.7,117.8,117.68,117.75,8735.0,115.7093,115.8076,115.6896,115.7584,8735.0
2021-08-26 12:50:00,117.74,117.74,117.54,117.58,2390.0,115.7486,115.7486,115.552,115.5913,2390.0
2021-08-26 12:55:00,117.59,117.71,117.58,117.67,1402.0,115.6011,115.7191,115.5913,115.6798,1402.0
2021-08-26 13:00:00,117.69,117.75,117.68,117.68,1800.0,115.6994,115.7584,115.6896,115.6896,1800.0
2021-08-26 13:05:00,117.67,117.71,117.67,117.67,1514.0,115.6798,115.7191,115.6798,115.6798,1514.0
2021-08-26 13:10:00,117.72,117.82,117.69,117.8,2289.0,115.7289,115.8272,115.6994,115.8076,2289.0
2021-08-26 13:15:00,117.78,117.78,117.72,117.76,600.0,115.7879,115.7879,115.7289,115.7682,600.0
2021-08-26 13:20:00,117.75,117.78,117.57,117.57,1210.0,115.7584,115.7879,115.5815,115.5815,1210.0
2021-08-26 13:25:00,117.55,117.66,117.55,117.66,814.0,115.5618,115.6699,115.5618,115.6699,814.0
2021-08-26 13:30:00,117.67,117.72,117.67,117.72,2359.0,115.6798,115.7289,115.6798,115.7289,2359.0
2021-08-26 13:35:00,117.68,117.68,117.64,117.64,856.0,115.6896,115.6896,115.6503,115.6503,856.0
2021-08-26 13:40:00,117.74,117.76,117.67,117.7,2888.0,115.7486,115.7682,115.6798,115.7093,2888.0
2021-08-26 13:45:00,117.67,117.69,117.67,117.68,700.0,115.6798,115.6994,115.6798,115.6896,700.0
2021-08-26 13:50:00,117.72,117.72,117.66,117.68,1100.0,115.7289,115.7289,115.6699,115.6896,1100.0
2021-08-26 13:55:00,117.63,117.74,117.63,117.74,609.0,115.6404,115.7486,115.6404,115.7486,609.0
2021-08-26 14:00:00,117.71,117.71,117.49,117.52,4459.0,115.7191,115.7191,115.5028,115.5323,4459.0
2021-08-26 14:05:00,117.56,117.65,117.43,117.43,1470.0,115.5716,115.6601,115.4438,115.4438,1470.0
2021-08-26 14:10:00,117.48,117.59,117.48,117.55,1446.0,115.493,115.6011,115.493,115.5618,1446.0
2021-08-26 14:15:00,117.52,117.63,117.52,117.61,800.0,115.5323,115.6404,115.5323,115.6208,800.0
2021-08-26 14:20:00,117.61,117.75,117.61,117.68,1100.0,115.6208,115.7584,115.6208,115.6896,1100.0
2021-08-26 14:25:00,117.68,117.78,117.63,117.76,2172.0,115.6896,115.7879,115.6404,115.7682,2172.0
2021-08-26 14:30:00,117.72,117.72,117.67,117.67,700.0,115.7289,115.7289,115.6798,115.6798,700.0
2021-08-26 14:35:00,117.62,117.62,117.59,117.61,1300.0,115.6306,115.6306,115.6011,115.6208,1300.0
2021-08-26 14:40:00,117.59,117.62,117.52,117.57,600.0,115.6011,115.6306,115.5323,115.5815,600.0
2021-08-26 14:45:00,117.57,117.57,117.51,117.51,400.0,115.5815,115.5815,115.5225,115.5225,400.0
2021-08-26 14:50:00,117.38,117.38,117.33,117.35,1300.0,115.3947,115.3947,115.3455,115.3652,1300.0
2021-08-26 14:55:00,117.33,117.35,117.25,117.26,1200.0,115.3455,115.3652,115.2669,115.2767,1200.0
2021-08-26 15:00:00,117.22,117.22,117.0,117.01,5368.0,115.2374,115.2374,115.0211,115.0309,5368.0
2021-08-26 15:05:00,116.97,117.0,116.78,116.83,5587.0,114.9916,115.0211,114.8048,114.854,5587.0
2021-08-26 15:10:00,116.9,116.92,116.76,116.9,3280.0,114.9228,114.9425,114.7852,114.9228,3280.0
2021-08-26 15:15:00,116.93,117.18,116.91,117.18,1738.0,114.9523,115.1981,114.9326,115.1981,1738.0
2021-08-26 15:20:00,117.17,117.2,117.05,117.12,1700.0,115.1882,115.2177,115.0703,115.1391,1700.0
2021-08-26 15:25:00,117.1,117.24,117.09,117.17,4513.0,115.1194,115.257,115.1096,115.1882,4513.0
2021-08-26 15:30:00,117.23,117.26,117.17,117.24,3787.0,115.2472,115.2767,115.1882,115.257,3787.0
2021-08-26 15:35:00,117.28,117.29,117.14,117.17,3800.0,115.2964,115.3062,115.1587,115.1882,3800.0
2021-08-26 15:40:00,117.21,117.35,117.15,117.21,6226.0,115.2276,115.3652,115.1686,115.2276,6226.0
2021-08-26 15:45:00,117.18,117.29,117.15,117.27,2717.0,115.1981,115.3062,115.1686,115.2865,2717.0
2021-08-26 15:50:00,117.31,117.33,117.06,117.09,21263.0,115.3259,115.3455,115.0801,115.1096,21263.0
2021-08-26 15:55:00,117.14,117.29,117.11,117.16,28093.0,115.1587,115.3062,115.1292,115.1784,28093.0
2021-08-27 09:30:00,117.56,118.46,117.56,117.93,19373.0,115.5716,116.4564,115.5716,115.9354,19373.0
2021-08-27 09:35:00,118.16,118.25,117.95,118.15,5459.0,116.1615,116.25,115.955,116.1517,5459.0
2021-08-27 09:40:00,118.14,119.12,118.14,119.09,2379.0,116.1418,117.1052,116.1418,117.0758,2379.0
2021-08-27 09:45:00,119.03,119.39,118.91,119.18,10044.0,117.0168,117.3707,116.8988,117.1642,10044.0
2021-08-27 09:50:00,119.13,119.26,118.95,119.26,5373.0,117.1151,117.2429,116.9381,117.2429,5373.0
2021-08-27 09:55:00,119.03,119.38,119.03,119.1,3619.0,117.0168,117.3608,117.0168,117.0856,3619.0
2021-08-27 10:00:00,119.22,119.56,119.03,119.47,6826.0,117.2036,117.5378,117.0168,117.4493,6826.0
2021-08-27 10:05:00,119.51,119.51,119.2,119.3,6942.0,117.4887,117.4887,117.1839,117.2822,6942.0
2021-08-27 10:10:00,119.36,119.66,119.31,119.66,2929.0,117.3412,117.6361,117.292,117.6361,2929.0
2021-08-27 10:15:00,119.76,119.76,119.31,119.49,2318.0,117.7344,117.7344,117.292,117.469,2318.0
2021-08-27 10:20:00,119.63,119.9,119.5,119.76,7613.0,117.6066,117.8721,117.4788,117.7344,7613.0
2021-08-27 10:25:00,119.7,119.74,119.35,119.66,8703.0,117.6754,117.7148,117.3314,117.6361,8703.0
2021-08-27 10:30:00,119.68,119.88,119.61,119.82,4579.0,117.6558,117.8524,117.587,117.7934,4579.0
2021-08-27 10:35:00,119.89,119.93,119.68,119.72,3169.0,117.8622,117.9015,117.6558,117.6951,3169.0
2021-08-27 10:40:00,119.8,120.17,119.76,120.11,5743.0,117.7737,118.1375,117.7344,118.0785,5743.0
2021-08-27 10:45:00,120.23,120.23,120.03,120.13,4755.0,118.1965,118.1965,117.9999,118.0982,4755.0
2021-08-27 10:50:00,120.17,120.26,120.15,120.24,1335.0,118.1375,118.226,118.1178,118.2063,1335.0
2021-08-27 10:55:00,120.28,120.59,120.28,120.32,4120.0,118.2456,118.5504,118.2456,118.285,4120.0
2021-08-27 11:00:00,120.45,120.58,120.42,120.5,4831.0,118.4128,118.5406,118.3833,118.4619,4831.0
2021-08-27 11:05:00,120.63,120.71,120.47,120.67,12910.0,118.5897,118.6684,118.4324,118.629,12910.0
2021-08-27 11:10:00,120.65,120.93,120.5,120.68,7322.0,118.6094,118.8846,118.4619,118.6389,7322.0
2021-08-27 11:15:00,120.73,120.75,120.45,120.59,5252.0,118.688,118.7077,118.4128,118.5504,5252.0
2021-08-27 11:20:00,120.65,120.69,120.59,120.61,2895.0,118.6094,118.6487,118.5504,118.57,2895.0
2021-08-27 11:25:00,120.64,120.7,120.49,120.5,5320.0,118.5995,118.6585,118.4521,118.4619,5320.0
2021-08-27 11:30:00,120.51,120.75,120.47,120.68,8274.0,118.4717,118.7077,118.4324,118.6389,8274.0
2021-08-27 11:35:00,120.6,120.68,120.51,120.6,9721.0,118.5602,118.6389,118.4717,118.5602,9721.0
2021-08-27 11:40:00,120.55,120.72,120.55,120.72,1820.0,118.5111,118.6782,118.5111,118.6782,1820.0
2021-08-27 11:45:00,120.73,120.75,120.64,120.7,6330.0,118.688,118.7077,118.5995,118.6585,6330.0
2021-08-27 11:50:00,120.7,120.81,120.64,120.67,3503.0,118.6585,118.7667,118.5995,118.629,3503.0
2021-08-27 11:55:00,120.7,120.88,120.67,120.88,4526.0,118.6585,118.8355,118.629,118.8355,4526.0
2021-08-27 12:00:00,120.82,120.97,120.76,120.76,5135.0,118.7765,118.924,118.7175,118.7175,5135.0
2021-08-27 12:05:00,120.81,120.86,120.76,120.84,2951.0,118.7667,118.8158,118.7175,118.7962,2951.0
2021-08-27 12:10:00,120.76,120.85,120.73,120.83,2875.0,118.7175,118.806,118.688,118.7863,2875.0
2021-08-27 12:15:00,120.85,120.99,120.83,120.96,9215.0,118.806,118.9436,118.7863,118.9141,9215.0
2021-08-27 12:20:00,120.95,121.09,120.95,121.09,15037.0,118.9043,119.0419,118.9043,119.0419,15037.0
2021-08-27 12:25:00,121.07,121.11,121.0,121.08,3478.0,119.0223,119.0616,118.9534,119.0321,3478.0
2021-08-27 12:30:00,121.1,121.23,121.1,121.15,2938.0,119.0518,119.1796,119.0518,119.1009,2938.0
2021-08-27 12:35:00,121.19,121.19,121.08,121.19,6547.0,119.1402,119.1402,119.0321,119.1402,6547.0
2021-08-27 12:40:00,121.2,121.27,121.16,121.25,3209.0,119.1501,119.2189,119.1107,119.1992,3209.0
2021-08-27 12:45:00,121.28,121.35,121.18,121.25,9293.0,119.2287,119.2975,119.1304,119.1992,9293.0
2021-08-27 12:50:00,121.25,121.32,121.21,121.29,5468.0,119.1992,119.268,119.1599,119.2385,5468.0
2021-08-27 12:55:00,121.32,121.34,121.24,121.3,3240.0,119.268,119.2877,119.1894,119.2484,3240.0
2021-08-27 13:00:00,121.27,121.4,121.24,121.33,6805.0,119.2189,119.3467,119.1894,119.2779,6805.0
2021-08-27 13:05:00,121.32,121.35,121.21,121.29,5809.0,119.268,119.2975,119.1599,119.2385,5809.0
2021-08-27 13:10:00,121.26,121.32,121.25,121.27,3285.0,119.2091,119.268,119.1992,119.2189,3285.0
2021-08-27 13:15:00,121.26,121.37,121.26,121.37,3995.0,119.2091,119.3172,119.2091,119.3172,3995.0
2021-08-27 13:20:00,121.37,121.56,121.35,121.51,4516.0,119.3172,119.504,119.2975,119.4548,4516.0
2021-08-27 13:25:00,121.53,121.81,121.47,121.66,52557.0,119.4745,119.7497,119.4155,119.6023,52557.0
2021-08-27 13:30:00,121.63,121.68,121.54,121.65,2332.0,119.5728,119.6219,119.4843,119.5925,2332.0
2021-08-27 13:35:00,121.65,121.99,121.64,121.9,6187.0,119.5925,119.9267,119.5826,119.8382,6187.0
2021-08-27 13:40:00,121.91,121.94,121.88,121.89,5130.0,119.8481,119.8775,119.8186,119.8284,5130.0
2021-08-27 13:45:00,121.89,122.0,121.8,121.85,9942.0,119.8284,119.9365,119.7399,119.7891,9942.0
2021-08-27 13:50:00,121.82,121.96,121.82,121.94,3083.0,119.7596,119.8972,119.7596,119.8775,3083.0
2021-08-27 13:55:00,121.98,122.17,121.98,122.17,5718.0,119.9169,120.1037,119.9169,120.1037,5718.0
2021-08-27 14:00:00,122.18,122.18,122.0,122.05,8656.0,120.1135,120.1135,119.9365,119.9857,8656.0
2021-08-27 14:05:00,122.06,122.19,122.06,122.18,5545.0,119.9955,120.1233,119.9955,120.1135,5545.0
2021-08-27 14:10:00,122.15,122.36,122.07,122.36,6266.0,120.084,120.2904,120.0054,120.2904,6266.0
2021-08-27 14:15:00,122.37,122.38,122.28,122.31,6433.0,120.3003,120.3101,120.2118,120.2413,6433.0
2021-08-27 14:20:00,122.33,122.33,122.25,122.29,4048.0,120.261,120.261,120.1823,120.2216,4048.0
2021-08-27 14:25:00,122.31,122.33,122.26,122.3,4539.0,120.2413,120.261,120.1921,120.2315,4539.0
2021-08-27 14:30:00,122.3,122.33,122.24,122.33,4224.0,120.2315,120.261,120.1725,120.261,4224.0
2021-08-27 14:35:00,122.34,122.45,122.33,122.4,7365.0,120.2708,120.3789,120.261,120.3298,7365.0
2021-08-27 14:40:00,122.39,122.65,122.39,122.62,18529.0,120.3199,120.5755,120.3199,120.546,18529.0
2021-08-27 14:45:00,122.6,122.64,122.52,122.59,12224.0,120.5264,120.5657,120.4477,120.5166,12224.0
2021-08-27 14:50:00,122.59,122.7,122.56,122.7,7055.0,120.5166,120.6247,120.4871,120.6247,7055.0
2021-08-27 14:55:00,122.69,122.69,122.59,122.62,4654.0,120.6149,120.6149,120.5166,120.546,4654.0
2021-08-27 15:00:00,122.63,122.7,122.54,122.7,9978.0,120.5559,120.6247,120.4674,120.6247,9978.0
2021-08-27 15:05:00,122.67,122.68,122.51,122.6,12984.0,120.5952,120.605,120.4379,120.5264,12984.0
2021-08-27 15:10:00,122.59,122.66,122.58,122.65,6548.0,120.5166,120.5854,120.5067,120.5755,6548.0
2021-08-27 15:15:00,122.63,122.78,122.63,122.76,9236.0,120.5559,120.7033,120.5559,120.6837,9236.0
2021-08-27 15:20:00,122.76,122.78,122.69,122.69,14407.0,120.6837,120.7033,120.6149,120.6149,14407.0
2021-08-27 15:25:00,122.69,122.74,122.45,122.46,10258.0,120.6149,120.664,120.3789,120.3888,10258.0
2021-08-27 15:30:00,122.44,122.53,122.34,122.36,16857.0,120.3691,120.4576,120.2708,120.2904,16857.0
2021-08-27 15:35:00,122.34,122.49,122.33,122.45,21154.0,120.2708,120.4182,120.261,120.3789,21154.0
2021-08-27 15:40:00,122.46,122.6,122.45,122.58,19970.0,120.3888,120.5264,120.3789,120.5067,19970.0
2021-08-27 15:45:00,122.6,122.74,122.48,122.53,23580.0,120.5264,120.664,120.4084,120.4576,23580.0
2021-08-27 15:50:00,122.53,122.67,122.52,122.62,42973.0,120.4576,120.5952,120.4477,120.546,42973.0
2021-08-27 15:55:00,122.58,122.65,122.44,122.6,52530.0,120.5067,120.5755,120.3691,120.5264,52530.0
2021-08-30 09:30:00,123.81,124.11,123.43,123.69,24117.0,121.7159,122.0108,121.3423,121.598,24117.0
2021-08-30 09:35:00,123.65,123.68,123.02,123.5,9614.0,121.5586,121.5881,120.9393,121.4112,9614.0
2021-08-30 09:40:00,123.53,123.7,122.86,122.95,20731.0,121.4407,121.6078,120.782,120.8705,20731.0
2021-08-30 09:45:00,123.0,123.16,122.79,122.91,6331.0,120.9196,121.0769,120.7132,120.8311,6331.0
2021-08-30 09:50:00,122.93,123.43,122.84,123.39,4699.0,120.8508,121.3423,120.7623,121.303,4699.0
2021-08-30 09:55:00,123.41,123.7,123.36,123.53,2881.0,121.3227,121.6078,121.2735,121.4407,2881.0
2021-08-30 10:00:00,123.48,123.49,123.08,123.09,4835.0,121.3915,121.4013,120.9983,121.0081,4835.0
2021-08-30 10:05:00,123.11,123.22,122.91,122.91,3461.0,121.0278,121.1359,120.8311,120.8311,3461.0
2021-08-30 10:10:00,122.86,123.12,122.4,122.43,8027.0,120.782,121.0376,120.3298,120.3593,8027.0
2021-08-30 10:15:00,122.44,122.64,122.33,122.63,8285.0,120.3691,120.5657,120.261,120.5559,8285.0
2021-08-30 10:20:00,122.56,122.74,122.5,122.7,3394.0,120.4871,120.664,120.4281,120.6247,3394.0
2021-08-30 10:25:00,122.66,122.82,122.58,122.69,5907.0,120.5854,120.7427,120.5067,120.6149,5907.0
2021-08-30 10:30:00,122.77,123.07,122.77,123.06,1641.0,120.6935,120.9884,120.6935,120.9786,1641.0
2021-08-30 10:35:00,123.03,123.03,122.41,122.42,5943.0,120.9491,120.9491,120.3396,120.3494,5943.0
2021-08-30 10:40:00,122.63,122.69,122.49,122.55,2223.0,120.5559,120.6149,120.4182,120.4772,2223.0
2021-08-30 10:45:00,122.48,122.84,122.29,122.82,5828.0,120.4084,120.7623,120.2216,120.7427,5828.0
2021-08-30 10:50:00,122.78,122.84,122.61,122.79,6000.0,120.7033,120.7623,120.5362,120.7132,6000.0
2021-08-30 10:55:00,122.9,122.9,122.65,122.69,3205.0,120.8213,120.8213,120.5755,120.6149,3205.0
2021-08-30 11:00:00,122.69,122.8,122.66,122.75,13416.0,120.6149,120.723,120.5854,120.6738,13416.0
2021-08-30 11:05:00,122.74,122.74,122.48,122.48,8987.0,120.664,120.664,120.4084,120.4084,8987.0
2021-08-30 11:10:00,122.52,122.71,122.52,122.6,3493.0,120.4477,120.6345,120.4477,120.5264,3493.0
2021-08-30 11:15:00,122.58,122.59,122.12,122.12,8853.0,120.5067,120.5166,120.0545,120.0545,8853.0
2021-08-30 11:20:00,122.16,122.3,122.16,122.24,9799.0,120.0938,120.2315,120.0938,120.1725,9799.0
2021-08-30 11:25:00,122.25,122.45,122.23,122.4,4588.0,120.1823,120.3789,120.1626,120.3298,4588.0
2021-08-30 11:30:00,122.38,122.56,122.38,122.56,2100.0,120.3101,120.4871,120.3101,120.4871,2100.0
2021-08-30 11:35:00,122.53,122.56,122.38,122.44,2234.0,120.4576,120.4871,120.3101,120.3691,2234.0
2021-08-30 11:40:00,122.44,122.52,122.33,122.52,7625.0,120.3691,120.4477,120.261,120.4477,7625.0
2021-08-30 11:45:00,122.51,122.65,122.5,122.65,2001.0,120.4379,120.5755,120.4281,120.5755,2001.0
2021-08-30 11:50:00,122.68,122.89,122.64,122.73,7565.0,120.605,120.8115,120.5657,120.6542,7565.0
2021-08-30 11:55:00,122.76,122.88,122.75,122.88,2700.0,120.6837,120.8017,120.6738,120.8017,2700.0
2021-08-30 12:00:00,122.94,122.94,122.69,122.72,2700.0,120.8606,120.8606,120.6149,120.6444,2700.0
2021-08-30 12:05:00,122.72,122.89,122.72,122.89,2317.0,120.6444,120.8115,120.6444,120.8115,2317.0
2021-08-30 12:10:00,122.89,123.07,122.85,122.94,3500.0,120.8115,120.9884,120.7722,120.8606,3500.0
2021-08-30 12:15:00,122.93,123.13,122.84,122.84,2215.0,120.8508,121.0474,120.7623,120.7623,2215.0
2021-08-30 12:20:00,122.88,123.16,122.88,123.16,10379.0,120.8017,121.0769,120.8017,121.0769,10379.0
2021-08-30 12:25:00,123.14,123.39,123.14,123.17,9929.0,121.0573,121.303,121.0573,121.0867,9929.0
2021-08-30 12:30:00,123.23,123.4,123.11,123.13,3443.0,121.1457,121.3129,121.0278,121.0474,3443.0
2021-08-30 12:35:00,123.09,123.11,122.98,123.11,2641.0,121.0081,121.0278,120.9,121.0278,2641.0
2021-08-30 12:40:00,123.08,123.08,122.9,122.95,3194.0,120.9983,120.9983,120.8213,120.8705,3194.0
2021-08-30 12:45:00,122.9,122.96,122.84,122.84,3699.0,120.8213,120.8803,120.7623,120.7623,3699.0
2021-08-30 12:50:00,122.84,122.93,122.81,122.85,1600.0,120.7623,120.8508,120.7328,120.7722,1600.0
2021-08-30 12:55:00,122.93,122.96,122.91,122.92,2368.0,120.8508,120.8803,120.8311,120.841,2368.0
2021-08-30 13:00:00,122.96,123.04,122.86,122.88,3274.0,120.8803,120.9589,120.782,120.8017,3274.0
2021-08-30 13:05:00,122.88,123.03,122.87,123.01,4855.0,120.8017,120.9491,120.7918,120.9295,4855.0
2021-08-30 13:10:00,123.07,123.07,122.94,122.99,1425.0,120.9884,120.9884,120.8606,120.9098,1425.0
2021-08-30 13:15:00,122.98,123.0,122.91,123.0,3494.0,120.9,120.9196,120.8311,120.9196,3494.0
2021-08-30 13:20:00,123.02,123.13,123.0,123.12,4919.0,120.9393,121.0474,120.9196,121.0376,4919.0
2021-08-30 13:25:00,123.11,123.2,123.1,123.15,3556.0,121.0278,121.1162,121.0179,121.0671,3556.0
2021-08-30 13:30:00,123.18,123.19,123.14,123.17,1015.0,121.0966,121.1064,121.0573,121.0867,1015.0
2021-08-30 13:35:00,123.17,123.23,123.12,123.18,3900.0,121.0867,121.1457,121.0376,121.0966,3900.0
2021-08-30 13:40:00,123.19,123.19,123.11,123.14,3435.0,121.1064,121.1064,121.0278,121.0573,3435.0
2021-08-30 13:45:00,123.22,123.35,123.22,123.3,3800.0,121.1359,121.2637,121.1359,121.2145,3800.0
2021-08-30 13:50:00,123.34,123.34,123.28,123.31,2807.0,121.2539,121.2539,121.1949,121.2244,2807.0
2021-08-30 13:55:00,123.35,123.36,123.25,123.26,3211.0,121.2637,121.2735,121.1654,121.1752,3211.0
2021-08-30 14:00:00,123.28,123.34,123.25,123.33,1889.0,121.1949,121.2539,121.1654,121.244,1889.0
2021-08-30 14:05:00,123.34,123.4,123.23,123.26,2220.0,121.2539,121.3129,121.1457,121.1752,2220.0
2021-08-30 14:10:00,123.23,123.31,123.18,123.27,1727.0,121.1457,121.2244,121.0966,121.1851,1727.0
2021-08-30 14:15:00,123.32,123.36,123.22,123.22,11254.0,121.2342,121.2735,121.1359,121.1359,11254.0
2021-08-30 14:20:00,123.18,123.24,123.13,123.15,2300.0,121.0966,121.1556,121.0474,121.0671,2300.0
2021-08-30 14:25:00,123.13,123.3,123.13,123.3,3681.0,121.0474,121.2145,121.0474,121.2145,3681.0
2021-08-30 14:30:00,123.28,123.29,123.22,123.25,4159.0,121.1949,121.2047,121.1359,121.1654,4159.0
2021-08-30 14:35:00,123.24,123.25,123.15,123.15,3194.0,121.1556,121.1654,121.0671,121.0671,3194.0
2021-08-30 14:40:00,123.15,123.28,123.14,123.23,4512.0,121.0671,121.1949,121.0573,121.1457,4512.0
2021-08-30 14:45:00,123.22,123.48,123.22,123.45,3582.0,121.1359,121.3915,121.1359,121.362,3582.0
2021-08-30 14:50:00,123.5,123.6,123.49,123.59,12592.0,121.4112,121.5095,121.4013,121.4996,12592.0
2021-08-30 14:55:00,123.56,123.57,123.5,123.56,2808.0,121.4701,121.48,121.4112,121.4701,2808.0
2021-08-30 15:00:00,123.51,123.54,123.33,123.33,1600.0,121.421,121.4505,121.244,121.244,1600.0
2021-08-30 15:05:00,123.31,123.44,123.31,123.36,4787.0,121.2244,121.3522,121.2244,121.2735,4787.0
2021-08-30 15:10:00,123.37,123.39,123.27,123.32,3962.0,121.2834,121.303,121.1851,121.2342,3962.0
2021-08-30 15:15:00,123.34,123.44,123.33,123.4,5200.0,121.2539,121.3522,121.244,121.3129,5200.0
2021-08-30 15:20:00,123.44,123.45,123.17,123.18,5271.0,121.3522,121.362,121.0867,121.0966,5271.0
2021-08-30 15:25:00,123.19,123.24,123.14,123.16,12797.0,121.1064,121.1556,121.0573,121.0769,12797.0
2021-08-30 15:30:00,123.15,123.23,123.12,123.16,11090.0,121.0671,121.1457,121.0376,121.0769,11090.0
2021-08-30 15:35:00,123.17,123.29,123.15,123.28,5639.0,121.0867,121.2047,121.0671,121.1949,5639.0
2021-08-30 15:40:00,123.31,123.48,123.29,123.34,12230.0,121.2244,121.3915,121.2047,121.2539,12230.0
2021-08-30 15:45:00,123.36,123.51,123.35,123.48,27147.0,121.2735,121.421,121.2637,121.3915,27147.0
2021-08-30 15:50:00,123.51,123.68,123.45,123.6,44426.0,121.421,121.5881,121.362,121.5095,44426.0
2021-08-30 15:55:00,123.6,123.61,123.18,123.21,73151.0,121.5095,121.5193,121.0966,121.1261,73151.0
2021-08-31 09:30:00,123.24,123.24,122.04,122.67,25835.0,121.2553,121.2553,120.0747,120.6945,25835.0
2021-08-31 09:35:00,122.67,122.91,122.4,122.48,11520.0,120.6945,120.9306,120.4289,120.5076,11520.0
2021-08-31 09:40:00,122.24,122.3,121.75,121.75,9164.0,120.2714,120.3305,119.7893,119.7893,9164.0
2021-08-31 09:45:00,121.57,121.58,121.19,121.3,4950.0,119.6122,119.6221,119.2383,119.3466,4950.0
2021-08-31 09:50:00,121.28,121.29,120.48,120.48,5236.0,119.3269,119.3367,118.5398,118.5398,5236.0
2021-08-31 09:55:00,120.55,121.07,120.36,120.36,4629.0,118.6086,119.1203,118.4217,118.4217,4629.0
2021-08-31 10:00:00,120.23,120.59,120.18,120.38,5783.0,118.2938,118.648,118.2446,118.4414,5783.0
2021-08-31 10:05:00,120.37,120.59,120.18,120.59,7532.0,118.4315,118.648,118.2446,118.648,7532.0
2021-08-31 10:10:00,120.45,120.45,119.92,120.02,7923.0,118.5103,118.5103,117.9888,118.0872,7923.0
2021-08-31 10:15:00,120.07,120.6,120.06,120.54,2376.0,118.1364,118.6578,118.1265,118.5988,2376.0
2021-08-31 10:20:00,120.52,120.59,120.28,120.49,4533.0,118.5791,118.648,118.343,118.5496,4533.0
2021-08-31 10:25:00,120.42,120.42,119.96,120.4,10962.0,118.4807,118.4807,118.0281,118.4611,10962.0
2021-08-31 10:30:00,120.26,120.52,120.15,120.48,7039.0,118.3233,118.5791,118.2151,118.5398,7039.0
2021-08-31 10:35:00,120.5,120.55,119.82,120.14,9215.0,118.5595,118.6086,117.8904,118.2053,9215.0
2021-08-31 10:40:00,120.3,120.4,120.29,120.4,2601.0,118.3627,118.4611,118.3528,118.4611,2601.0
2021-08-31 10:45:00,120.53,120.66,120.41,120.41,2700.0,118.589,118.7169,118.4709,118.4709,2700.0
2021-08-31 10:50:00,120.33,120.33,120.02,120.18,5310.0,118.3922,118.3922,118.0872,118.2446,5310.0
2021-08-31 10:55:00,120.2,120.48,120.2,120.4,2812.0,118.2643,118.5398,118.2643,118.4611,2812.0
2021-08-31 11:00:00,120.39,120.4,120.05,120.09,4315.0,118.4512,118.4611,118.1167,118.1561,4315.0
2021-08-31 11:05:00,120.08,120.57,120.01,120.56,7208.0,118.1462,118.6283,118.0773,118.6185,7208.0
2021-08-31 11:10:00,120.57,120.63,120.38,120.57,3314.0,118.6283,118.6874,118.4414,118.6283,3314.0
2021-08-31 11:15:00,120.66,120.95,120.62,120.86,5500.0,118.7169,119.0022,118.6775,118.9137,5500.0
2021-08-31 11:20:00,120.89,121.13,120.8,120.87,3215.0,118.9432,119.1793,118.8546,118.9235,3215.0
2021-08-31 11:25:00,120.86,120.87,120.71,120.81,3355.0,118.9137,118.9235,118.7661,118.8645,3355.0
2021-08-31 11:30:00,120.79,121.11,120.79,121.03,3326.0,118.8448,119.1596,118.8448,119.0809,3326.0
2021-08-31 11:35:00,121.07,121.39,121.01,121.32,7937.0,119.1203,119.4351,119.0612,119.3662,7937.0
2021-08-31 11:40:00,121.34,121.53,121.27,121.49,3453.0,119.3859,119.5729,119.3171,119.5335,3453.0
2021-08-31 11:45:00,121.5,121.6,121.32,121.6,10273.0,119.5433,119.6417,119.3662,119.6417,10273.0
2021-08-31 11:50:00,121.55,121.65,121.55,121.59,3869.0,119.5925,119.6909,119.5925,119.6319,3869.0
2021-08-31 11:55:00,121.61,121.76,121.52,121.75,13304.0,119.6516,119.7992,119.563,119.7893,13304.0
2021-08-31 12:00:00,121.82,121.89,121.75,121.88,10427.0,119.8582,119.9271,119.7893,119.9172,10427.0
2021-08-31 12:05:00,121.85,121.88,121.72,121.78,11851.0,119.8877,119.9172,119.7598,119.8188,11851.0
2021-08-31 12:10:00,121.73,121.91,121.51,121.9,34846.0,119.7696,119.9467,119.5532,119.9369,34846.0
2021-08-31 12:15:00,121.88,121.92,121.75,121.81,10158.0,119.9172,119.9566,119.7893,119.8484,10158.0
2021-08-31 12:20:00,121.89,121.97,121.81,121.97,3902.0,119.9271,120.0058,119.8484,120.0058,3902.0
2021-08-31 12:25:00,121.94,122.29,121.94,122.21,6993.0,119.9763,120.3206,119.9763,120.2419,6993.0
2021-08-31 12:30:00,122.12,122.14,122.02,122.05,3556.0,120.1534,120.173,120.055,120.0845,3556.0
2021-08-31 12:35:00,122.01,122.2,121.94,122.17,6164.0,120.0451,120.2321,119.9763,120.2026,6164.0
2021-08-31 12:40:00,122.2,122.41,122.2,122.35,5264.0,120.2321,120.4387,120.2321,120.3797,5264.0
2021-08-31 12:45:00,122.35,122.44,122.16,122.32,6482.0,120.3797,120.4682,120.1927,120.3501,6482.0
2021-08-31 12:50:00,122.27,122.27,122.13,122.14,2902.0,120.3009,120.3009,120.1632,120.173,2902.0
2021-08-31 12:55:00,122.14,122.21,122.13,122.21,7880.0,120.173,120.2419,120.1632,120.2419,7880.0
2021-08-31 13:00:00,122.22,122.27,122.14,122.17,4012.0,120.2518,120.3009,120.173,120.2026,4012.0
2021-08-31 13:05:00,122.17,122.18,121.97,122.04,3520.0,120.2026,120.2124,120.0058,120.0747,3520.0
2021-08-31 13:10:00,122.05,122.27,122.05,122.25,5794.0,120.0845,120.3009,120.0845,120.2813,5794.0
2021-08-31 13:15:00,122.25,122.28,122.15,122.16,3169.0,120.2813,120.3108,120.1829,120.1927,3169.0
2021-08-31 13:20:00,122.18,122.37,122.11,122.31,6660.0,120.2124,120.3993,120.1435,120.3403,6660.0
2021-08-31 13:25:00,122.33,122.6,122.24,122.53,6985.0,120.36,120.6256,120.2714,120.5568,6985.0
2021-08-31 13:30:00,122.52,122.52,122.4,122.4,4263.0,120.5469,120.5469,120.4289,120.4289,4263.0
2021-08-31 13:35:00,122.39,122.48,122.36,122.39,3105.0,120.419,120.5076,120.3895,120.419,3105.0
2021-08-31 13:40:00,122.45,122.45,122.25,122.3,2924.0,120.4781,120.4781,120.2813,120.3305,2924.0
2021-08-31 13:45:00,122.22,122.22,122.0,122.16,7229.0,120.2518,120.2518,120.0353,120.1927,7229.0
2021-08-31 13:50:00,122.14,122.22,121.91,122.07,12531.0,120.173,120.2518,119.9467,120.1042,12531.0
2021-08-31 13:55:00,122.03,122.05,121.92,121.98,4087.0,120.0648,120.0845,119.9566,120.0156,4087.0
2021-08-31 14:00:00,121.96,122.18,121.93,122.18,5861.0,119.9959,120.2124,119.9664,120.2124,5861.0
2021-08-31 14:05:00,122.11,122.21,122.05,122.15,2698.0,120.1435,120.2419,120.0845,120.1829,2698.0
2021-08-31 14:10:00,122.21,122.29,122.12,122.18,3687.0,120.2419,120.3206,120.1534,120.2124,3687.0
2021-08-31 14:15:00,122.21,122.27,122.2,122.2,2955.0,120.2419,120.3009,120.2321,120.2321,2955.0
2021-08-31 14:20:00,122.22,122.25,122.15,122.18,4858.0,120.2518,120.2813,120.1829,120.2124,4858.0
2021-08-31 14:25:00,122.24,122.25,122.05,122.05,4218.0,120.2714,120.2813,120.0845,120.0845,4218.0
2021-08-31 14:30:00,122.11,122.19,122.07,122.07,3319.0,120.1435,120.2222,120.1042,120.1042,3319.0
2021-08-31 14:35:00,122.09,122.26,122.09,122.25,3976.0,120.1238,120.2911,120.1238,120.2813,3976.0
2021-08-31 14:40:00,122.26,122.34,122.2,122.2,3234.0,120.2911,120.3698,120.2321,120.2321,3234.0
2021-08-31 14:45:00,122.23,122.27,122.15,122.23,4930.0,120.2616,120.3009,120.1829,120.2616,4930.0
2021-08-31 14:50:00,122.24,122.26,122.14,122.14,4063.0,120.2714,120.2911,120.173,120.173,4063.0
2021-08-31 14:55:00,122.17,122.33,122.16,122.29,7186.0,120.2026,120.36,120.1927,120.3206,7186.0
2021-08-31 15:00:00,122.29,122.3,122.09,122.09,5320.0,120.3206,120.3305,120.1238,120.1238,5320.0
2021-08-31 15:05:00,122.1,122.1,122.04,122.07,3731.0,120.1337,120.1337,120.0747,120.1042,3731.0
2021-08-31 15:10:00,122.01,122.03,121.86,121.87,5057.0,120.0451,120.0648,119.8976,119.9074,5057.0
2021-08-31 15:15:00,121.89,121.93,121.89,121.92,3996.0,119.9271,119.9664,119.9271,119.9566,3996.0
2021-08-31 15:20:00,121.91,121.93,121.62,121.82,9156.0,119.9467,119.9664,119.6614,119.8582,9156.0
2021-08-31 15:25:00,121.88,121.88,121.61,121.63,4200.0,119.9172,119.9172,119.6516,119.6713,4200.0
2021-08-31 15:30:00,121.71,121.79,121.64,121.75,10162.0,119.75,119.8287,119.6811,119.7893,10162.0
2021-08-31 15:35:00,121.75,121.78,121.63,121.74,6829.0,119.7893,119.8188,119.6713,119.7795,6829.0
2021-08-31 15:40:00,121.74,121.99,121.74,121.95,9926.0,119.7795,120.0255,119.7795,119.9861,9926.0
2021-08-31 15:45:00,121.98,122.02,121.89,121.97,12996.0,120.0156,120.055,119.9271,120.0058,12996.0
2021-08-31 15:50:00,121.94,121.96,121.03,121.43,54926.0,119.9763,119.9959,119.0809,119.4745,54926.0
2021-08-31 15:55:00,121.35,121.58,121.21,121.46,162243.0,119.3958,119.6221,119.258,119.504,162243.0
2021-09-01 09:30:00,122.36,122.53,121.33,121.37,31029.0,120.3895,120.5568,119.3761,119.4154,31029.0
2021-09-01 09:35:00,121.5,122.17,121.48,122.0,12032.0,119.5433,120.2026,119.5237,120.0353,12032.0
2021-09-01 09:40:00,122.02,122.08,121.54,121.68,21115.0,120.055,120.114,119.5827,119.7205,21115.0
2021-09-01 09:45:00,121.68,122.02,121.58,121.92,16565.0,119.7205,120.055,119.6221,119.9566,16565.0
2021-09-01 09:50:00,121.97,122.05,121.71,121.93,25507.0,120.0058,120.0845,119.75,119.9664,25507.0
2021-09-01 09:55:00,121.9,121.93,121.23,121.48,17673.0,119.9369,119.9664,119.2777,119.5237,17673.0
2021-09-01 10:00:00,121.47,121.84,121.39,121.41,37447.0,119.5138,119.8779,119.4351,119.4548,37447.0
2021-09-01 10:05:00,121.47,121.47,121.14,121.43,5997.0,119.5138,119.5138,119.1891,119.4745,5997.0
2021-09-01 10:10:00,121.4,121.63,121.2,121.63,9105.0,119.445,119.6713,119.2482,119.6713,9105.0
2021-09-01 10:15:00,121.56,121.72,121.54,121.58,4227.0,119.6024,119.7598,119.5827,119.6221,4227.0
2021-09-01 10:20:00,121.52,121.91,121.51,121.88,3769.0,119.563,119.9467,119.5532,119.9172,3769.0
2021-09-01 10:25:00,121.88,122.07,121.88,122.0,17736.0,119.9172,120.1042,119.9172,120.0353,17736.0
2021-09-01 10:30:00,122.0,122.05,121.92,121.95,42273.0,120.0353,120.0845,119.9566,119.9861,42273.0
2021-09-01 10:35:00,121.95,121.96,121.67,121.91,9250.0,119.9861,119.9959,119.7106,119.9467,9250.0
2021-09-01 10:40:00,121.88,122.04,121.88,121.94,7999.0,119.9172,120.0747,119.9172,119.9763,7999.0
2021-09-01 10:45:00,121.94,122.03,121.87,121.94,7571.0,119.9763,120.0648,119.9074,119.9763,7571.0
2021-09-01 10:50:00,121.98,122.01,121.83,121.98,5471.0,120.0156,120.0451,119.868,120.0156,5471.0
2021-09-01 10:55:00,121.95,122.02,121.91,121.91,8535.0,119.9861,120.055,119.9467,119.9467,8535.0
2021-09-01 11:00:00,121.92,121.98,121.79,121.8,7340.0,119.9566,120.0156,119.8287,119.8385,7340.0
2021-09-01 11:05:00,121.79,121.8,121.5,121.76,7253.0,119.8287,119.8385,119.5433,119.7992,7253.0
2021-09-01 11:10:00,121.78,121.81,121.63,121.63,4307.0,119.8188,119.8484,119.6713,119.6713,4307.0
2021-09-01 11:15:00,121.67,121.77,121.62,121.75,3646.0,119.7106,119.809,119.6614,119.7893,3646.0
2021-09-01 11:20:00,121.69,121.71,121.54,121.54,10971.0,119.7303,119.75,119.5827,119.5827,10971.0
2021-09-01 11:25:00,121.54,121.62,121.3,121.31,8390.0,119.5827,119.6614,119.3466,119.3564,8390.0
2021-09-01 11:30:00,121.34,121.42,121.27,121.39,3076.0,119.3859,119.4646,119.3171,119.4351,3076.0
2021-09-01 11:35:00,121.38,121.44,121.21,121.28,4509.0,119.4253,119.4843,119.258,119.3269,4509.0
2021-09-01 11:40:00,121.31,121.45,121.26,121.32,2875.0,119.3564,119.4942,119.3072,119.3662,2875.0
2021-09-01 11:45:00,121.39,121.4,121.03,121.19,4742.0,119.4351,119.445,119.0809,119.2383,4742.0
2021-09-01 11:50:00,121.19,121.31,121.18,121.31,2039.0,119.2383,119.3564,119.2285,119.3564,2039.0
2021-09-01 11:55:00,121.29,121.39,121.25,121.32,2418.0,119.3367,119.4351,119.2974,119.3662,2418.0
2021-09-01 12:00:00,121.32,121.53,121.24,121.5,4139.0,119.3662,119.5729,119.2875,119.5433,4139.0
2021-09-01 12:05:00,121.52,121.53,121.37,121.42,5929.0,119.563,119.5729,119.4154,119.4646,5929.0
2021-09-01 12:10:00,121.49,121.54,121.38,121.38,8903.0,119.5335,119.5827,119.4253,119.4253,8903.0
2021-09-01 12:15:00,121.34,121.37,121.24,121.37,1943.0,119.3859,119.4154,119.2875,119.4154,1943.0
2021-09-01 12:20:00,121.48,121.49,121.45,121.49,3355.0,119.5237,119.5335,119.4942,119.5335,3355.0
2021-09-01 12:25:00,121.5,121.53,121.46,121.5,10187.0,119.5433,119.5729,119.504,119.5433,10187.0
2021-09-01 12:30:00,121.5,121.55,121.41,121.51,25342.0,119.5433,119.5925,119.4548,119.5532,25342.0
2021-09-01 12:35:00,121.53,121.79,121.49,121.52,31957.0,119.5729,119.8287,119.5335,119.563,31957.0
2021-09-01 12:40:00,121.57,121.57,121.35,121.44,3664.0,119.6122,119.6122,119.3958,119.4843,3664.0
2021-09-01 12:45:00,121.49,121.49,121.33,121.33,1542.0,119.5335,119.5335,119.3761,119.3761,1542.0
2021-09-01 12:50:00,121.34,121.39,121.28,121.38,3199.0,119.3859,119.4351,119.3269,119.4253,3199.0
2021-09-01 12:55:00,121.37,121.37,121.26,121.3,3624.0,119.4154,119.4154,119.3072,119.3466,3624.0
2021-09-01 13:00:00,121.27,121.27,121.2,121.21,1505.0,119.3171,119.3171,119.2482,119.258,1505.0
2021-09-01 13:05:00,121.27,121.27,121.08,121.08,4115.0,119.3171,119.3171,119.1301,119.1301,4115.0
2021-09-01 13:10:00,121.11,121.18,121.11,121.18,2582.0,119.1596,119.2285,119.1596,119.2285,2582.0
2021-09-01 13:15:00,121.2,121.2,121.04,121.04,2159.0,119.2482,119.2482,119.0908,119.0908,2159.0
2021-09-01 13:20:00,121.1,121.11,121.05,121.05,2200.0,119.1498,119.1596,119.1006,119.1006,2200.0
2021-09-01 13:25:00,121.05,121.06,120.9,120.97,6227.0,119.1006,119.1104,118.953,119.0219,6227.0
2021-09-01 13:30:00,121.0,121.12,120.96,121.06,12422.0,119.0514,119.1695,119.012,119.1104,12422.0
2021-09-01 13:35:00,121.1,121.13,120.84,120.87,3700.0,119.1498,119.1793,118.894,118.9235,3700.0
2021-09-01 13:40:00,120.84,121.0,120.83,120.83,10737.0,118.894,119.0514,118.8841,118.8841,10737.0
2021-09-01 13:45:00,120.88,120.96,120.77,120.8,4289.0,118.9333,119.012,118.8251,118.8546,4289.0
2021-09-01 13:50:00,120.79,120.88,120.75,120.8,7157.0,118.8448,118.9333,118.8054,118.8546,7157.0
2021-09-01 13:55:00,120.76,120.81,120.7,120.72,5232.0,118.8153,118.8645,118.7562,118.7759,5232.0
2021-09-01 14:00:00,120.74,120.74,120.65,120.7,5975.0,118.7956,118.7956,118.707,118.7562,5975.0
2021-09-01 14:05:00,120.65,120.68,120.55,120.64,10335.0,118.707,118.7366,118.6086,118.6972,10335.0
2021-09-01 14:10:00,120.63,120.73,120.62,120.7,4386.0,118.6874,118.7857,118.6775,118.7562,4386.0
2021-09-01 14:15:00,120.73,120.82,120.71,120.8,4100.0,118.7857,118.8743,118.7661,118.8546,4100.0
2021-09-01 14:20:00,120.85,120.98,120.82,120.91,5702.0,118.9038,119.0317,118.8743,118.9629,5702.0
2021-09-01 14:25:00,120.96,121.03,120.96,120.98,3547.0,119.012,119.0809,119.012,119.0317,3547.0
2021-09-01 14:30:00,120.96,120.97,120.74,120.74,9029.0,119.012,119.0219,118.7956,118.7956,9029.0
2021-09-01 14:35:00,120.72,120.78,120.63,120.74,4145.0,118.7759,118.8349,118.6874,118.7956,4145.0
2021-09-01 14:40:00,120.8,120.91,120.8,120.91,2850.0,118.8546,118.9629,118.8546,118.9629,2850.0
2021-09-01 14:45:00,120.85,120.88,120.78,120.78,6016.0,118.9038,118.9333,118.8349,118.8349,6016.0
2021-09-01 14:50:00,120.78,120.82,120.67,120.68,2009.0,118.8349,118.8743,118.7267,118.7366,2009.0
2021-09-01 14:55:00,120.69,120.82,120.68,120.71,5492.0,118.7464,118.8743,118.7366,118.7661,5492.0
2021-09-01 15:00:00,120.68,120.68,120.56,120.6,4584.0,118.7366,118.7366,118.6185,118.6578,4584.0
2021-09-01 15:05:00,120.64,120.66,120.43,120.45,2503.0,118.6972,118.7169,118.4906,118.5103,2503.0
2021-09-01 15:10:00,120.42,120.53,120.33,120.51,4555.0,118.4807,118.589,118.3922,118.5693,4555.0
2021-09-01 15:15:00,120.5,120.58,120.46,120.5,3673.0,118.5595,118.6382,118.5201,118.5595,3673.0
2021-09-01 15:20:00,120.51,120.6,120.46,120.5,2850.0,118.5693,118.6578,118.5201,118.5595,2850.0
2021-09-01 15:25:00,120.51,120.51,120.4,120.44,3745.0,118.5693,118.5693,118.4611,118.5004,3745.0
2021-09-01 15:30:00,120.4,120.46,120.34,120.38,11000.0,118.4611,118.5201,118.402,118.4414,11000.0
2021-09-01 15:35:00,120.36,120.39,120.17,120.17,6236.0,118.4217,118.4512,118.2348,118.2348,6236.0
2021-09-01 15:40:00,120.18,120.2,119.94,120.01,11617.0,118.2446,118.2643,118.0085,118.0773,11617.0
2021-09-01 15:45:00,120.03,120.22,120.03,120.18,11224.0,118.097,118.284,118.097,118.2446,11224.0
2021-09-01 15:50:00,120.16,120.19,119.81,119.89,33847.0,118.2249,118.2544,117.8806,117.9593,33847.0
2021-09-01 15:55:00,119.92,119.93,119.6,119.67,62831.0,117.9888,117.9986,117.6739,117.7428,62831.0
2021-09-02 09:30:00,120.44,121.04,120.44,120.76,19065.0,118.5004,119.0908,118.5004,118.8153,19065.0
2021-09-02 09:35:00,120.61,121.03,120.37,121.03,5984.0,118.6677,119.0809,118.4315,119.0809,5984.0
2021-09-02 09:40:00,120.95,121.15,120.92,121.07,3400.0,119.0022,119.199,118.9727,119.1203,3400.0
2021-09-02 09:45:00,121.06,121.11,120.83,120.84,4200.0,119.1104,119.1596,118.8841,118.894,4200.0
2021-09-02 09:50:00,120.61,120.64,120.42,120.49,4300.0,118.6677,118.6972,118.4807,118.5496,4300.0
2021-09-02 09:55:00,120.64,120.85,120.46,120.68,6500.0,118.6972,118.9038,118.5201,118.7366,6500.0
2021-09-02 10:00:00,120.76,120.98,120.7,120.82,9265.0,118.8153,119.0317,118.7562,118.8743,9265.0
2021-09-02 10:05:00,120.79,121.06,120.74,120.84,24962.0,118.8448,119.1104,118.7956,118.894,24962.0
2021-09-02 10:10:00,120.78,120.84,120.5,120.52,3880.0,118.8349,118.894,118.5595,118.5791,3880.0
2021-09-02 10:15:00,120.44,120.72,120.43,120.65,2710.0,118.5004,118.7759,118.4906,118.707,2710.0
2021-09-02 10:20:00,120.62,120.8,120.62,120.64,4190.0,118.6775,118.8546,118.6775,118.6972,4190.0
2021-09-02 10:25:00,120.6,120.73,120.6,120.73,2507.0,118.6578,118.7857,118.6578,118.7857,2507.0
2021-09-02 10:30:00,120.78,121.02,120.74,121.02,1619.0,118.8349,119.0711,118.7956,119.0711,1619.0
2021-09-02 10:35:00,121.01,121.01,120.78,120.78,1300.0,119.0612,119.0612,118.8349,118.8349,1300.0
2021-09-02 10:40:00,120.84,121.2,120.84,121.2,5500.0,118.894,119.2482,118.894,119.2482,5500.0
2021-09-02 10:45:00,121.26,121.36,121.22,121.34,1328.0,119.3072,119.4056,119.2679,119.3859,1328.0
2021-09-02 10:50:00,121.37,121.49,121.37,121.37,2441.0,119.4154,119.5335,119.4154,119.4154,2441.0
2021-09-02 10:55:00,121.44,121.52,121.43,121.45,3064.0,119.4843,119.563,119.4745,119.4942,3064.0
2021-09-02 11:00:00,121.41,121.59,121.39,121.4,2742.0,119.4548,119.6319,119.4351,119.445,2742.0
2021-09-02 11:05:00,121.41,121.48,121.32,121.43,2320.0,119.4548,119.5237,119.3662,119.4745,2320.0
2021-09-02 11:10:00,121.43,121.51,121.43,121.43,2030.0,119.4745,119.5532,119.4745,119.4745,2030.0
2021-09-02 11:15:00,121.42,121.56,121.4,121.56,3096.0,119.4646,119.6024,119.445,119.6024,3096.0
2021-09-02 11:20:00,121.57,121.62,121.45,121.47,2318.0,119.6122,119.6614,119.4942,119.5138,2318.0
2021-09-02 11:25:00,121.48,121.51,121.43,121.46,1856.0,119.5237,119.5532,119.4745,119.504,1856.0
2021-09-02 11:30:00,121.42,121.42,121.34,121.42,1741.0,119.4646,119.4646,119.3859,119.4646,1741.0
2021-09-02 11:35:00,121.36,121.36,121.19,121.3,2493.0,119.4056,119.4056,119.2383,119.3466,2493.0
2021-09-02 11:40:00,121.27,121.42,121.27,121.42,1435.0,119.3171,119.4646,119.3171,119.4646,1435.0
2021-09-02 11:45:00,121.37,121.47,121.37,121.47,1051.0,119.4154,119.5138,119.4154,119.5138,1051.0
2021-09-02 11:50:00,121.45,121.52,121.36,121.43,2615.0,119.4942,119.563,119.4056,119.4745,2615.0
2021-09-02 11:55:00,121.42,121.49,121.32,121.34,2431.0,119.4646,119.5335,119.3662,119.3859,2431.0
2021-09-02 12:00:00,121.38,121.61,121.35,121.5,3706.0,119.4253,119.6516,119.3958,119.5433,3706.0
2021-09-02 12:05:00,121.51,121.54,121.48,121.5,1800.0,119.5532,119.5827,119.5237,119.5433,1800.0
2021-09-02 12:10:00,121.51,121.53,121.46,121.53,3234.0,119.5532,119.5729,119.504,119.5729,3234.0
2021-09-02 12:15:00,121.49,121.52,121.36,121.36,2423.0,119.5335,119.563,119.4056,119.4056,2423.0
2021-09-02 12:20:00,121.45,121.5,121.39,121.39,1292.0,119.4942,119.5433,119.4351,119.4351,1292.0
2021-09-02 12:25:00,121.39,121.49,121.38,121.43,2418.0,119.4351,119.5335,119.4253,119.4745,2418.0
2021-09-02 12:30:00,121.49,121.52,121.42,121.44,1784.0,119.5335,119.563,119.4646,119.4843,1784.0
2021-09-02 12:35:00,121.41,121.41,121.23,121.23,1700.0,119.4548,119.4548,119.2777,119.2777,1700.0
2021-09-02 12:40:00,121.24,121.38,121.22,121.31,2090.0,119.2875,119.4253,119.2679,119.3564,2090.0
2021-09-02 12:45:00,121.31,121.33,121.26,121.26,1307.0,119.3564,119.3761,119.3072,119.3072,1307.0
2021-09-02 12:50:00,121.26,121.38,121.25,121.38,1725.0,119.3072,119.4253,119.2974,119.4253,1725.0
2021-09-02 12:55:00,121.38,121.43,121.36,121.43,1736.0,119.4253,119.4745,119.4056,119.4745,1736.0
2021-09-02 13:00:00,121.43,121.43,121.29,121.32,3600.0,119.4745,119.4745,119.3367,119.3662,3600.0
2021-09-02 13:05:00,121.31,121.36,121.26,121.26,1803.0,119.3564,119.4056,119.3072,119.3072,1803.0
2021-09-02 13:10:00,121.27,121.27,121.15,121.22,2180.0,119.3171,119.3171,119.199,119.2679,2180.0
2021-09-02 13:15:00,121.26,121.28,121.22,121.25,2868.0,119.3072,119.3269,119.2679,119.2974,2868.0
2021-09-02 13:20:00,121.22,121.26,121.04,121.06,2345.0,119.2679,119.3072,119.0908,119.1104,2345.0
2021-09-02 13:25:00,121.07,121.07,120.92,120.94,2850.0,119.1203,119.1203,118.9727,118.9924,2850.0
2021-09-02 13:30:00,120.98,121.01,120.92,120.95,2938.0,119.0317,119.0612,118.9727,119.0022,2938.0
2021-09-02 13:35:00,120.98,120.98,120.87,120.88,4049.0,119.0317,119.0317,118.9235,118.9333,4049.0
2021-09-02 13:40:00,120.96,120.96,120.82,120.84,2588.0,119.012,119.012,118.8743,118.894,2588.0
2021-09-02 13:45:00,120.91,120.92,120.82,120.87,1848.0,118.9629,118.9727,118.8743,118.9235,1848.0
2021-09-02 13:50:00,120.85,120.85,120.71,120.71,8105.0,118.9038,118.9038,118.7661,118.7661,8105.0
2021-09-02 13:55:00,120.7,120.89,120.69,120.75,6412.0,118.7562,118.9432,118.7464,118.8054,6412.0
2021-09-02 14:00:00,120.74,120.74,120.56,120.58,7690.0,118.7956,118.7956,118.6185,118.6382,7690.0
2021-09-02 14:05:00,120.6,120.62,120.46,120.62,2916.0,118.6578,118.6775,118.5201,118.6775,2916.0
2021-09-02 14:10:00,120.6,120.63,120.51,120.56,2051.0,118.6578,118.6874,118.5693,118.6185,2051.0
2021-09-02 14:15:00,120.56,120.56,120.47,120.54,2012.0,118.6185,118.6185,118.5299,118.5988,2012.0
2021-09-02 14:20:00,120.58,120.58,120.48,120.51,2518.0,118.6382,118.6382,118.5398,118.5693,2518.0
2021-09-02 14:25:00,120.53,120.54,120.4,120.4,3345.0,118.589,118.5988,118.4611,118.4611,3345.0
2021-09-02 14:30:00,120.42,120.54,120.41,120.44,2536.0,118.4807,118.5988,118.4709,118.5004,2536.0
2021-09-02 14:35:00,120.49,120.49,120.35,120.39,3891.0,118.5496,118.5496,118.4119,118.4512,3891.0
2021-09-02 14:40:00,120.39,120.51,120.39,120.46,3380.0,118.4512,118.5693,118.4512,118.5201,3380.0
2021-09-02 14:45:00,120.56,120.57,120.47,120.54,1472.0,118.6185,118.6283,118.5299,118.5988,1472.0
2021-09-02 14:50:00,120.54,120.7,120.54,120.7,8621.0,118.5988,118.7562,118.5988,118.7562,8621.0
2021-09-02 14:55:00,120.74,120.82,120.7,120.75,4582.0,118.7956,118.8743,118.7562,118.8054,4582.0
2021-09-02 15:00:00,120.79,120.83,120.71,120.72,2945.0,118.8448,118.8841,118.7661,118.7759,2945.0
2021-09-02 15:05:00,120.74,120.75,120.63,120.67,1306.0,118.7956,118.8054,118.6874,118.7267,1306.0
2021-09-02 15:10:00,120.7,120.77,120.6,120.76,4997.0,118.7562,118.8251,118.6578,118.8153,4997.0
2021-09-02 15:15:00,120.75,120.84,120.74,120.74,3409.0,118.8054,118.894,118.7956,118.7956,3409.0
2021-09-02 15:20:00,120.75,120.75,120.64,120.66,2284.0,118.8054,118.8054,118.6972,118.7169,2284.0
2021-09-02 15:25:00,120.65,120.69,120.54,120.54,4096.0,118.707,118.7464,118.5988,118.5988,4096.0
2021-09-02 15:30:00,120.58,120.61,120.52,120.61,4280.0,118.6382,118.6677,118.5791,118.6677,4280.0
2021-09-02 15:35:00,120.61,120.68,120.49,120.63,4943.0,118.6677,118.7366,118.5496,118.6874,4943.0
2021-09-02 15:40:00,120.64,120.73,120.63,120.65,5747.0,118.6972,118.7857,118.6874,118.707,5747.0
2021-09-02 15:45:00,120.67,120.78,120.63,120.65,6308.0,118.7267,118.8349,118.6874,118.707,6308.0
2021-09-02 15:50:00,120.73,120.89,120.72,120.89,10615.0,118.7857,118.9432,118.7759,118.9432,10615.0
2021-09-02 15:55:00,120.91,120.96,120.69,120.79,29400.0,118.9629,119.012,118.7464,118.8448,29400.0
2021-09-03 09:30:00,120.58,121.42,120.36,121.07,25478.0,118.6382,119.4646,118.4217,119.1203,25478.0
2021-09-03 09:35:00,121.2,121.59,121.16,121.39,4270.0,119.2482,119.6319,119.2088,119.4351,4270.0
2021-09-03 09:40:00,121.58,121.89,121.54,121.85,3422.0,119.6221,119.9271,119.5827,119.8877,3422.0
2021-09-03 09:45:00,121.97,122.36,121.9,122.23,7302.0,120.0058,120.3895,119.9369,120.2616,7302.0
2021-09-03 09:50:00,121.93,122.05,121.79,121.85,3369.0,119.9664,120.0845,119.8287,119.8877,3369.0
2021-09-03 09:55:00,121.78,122.39,121.78,122.39,5569.0,119.8188,120.419,119.8188,120.419,5569.0
2021-09-03 10:00:00,122.43,122.43,121.86,121.99,7611.0,120.4584,120.4584,119.8976,120.0255,7611.0
2021-09-03 10:05:00,122.02,122.04,121.67,121.8,3678.0,120.055,120.0747,119.7106,119.8385,3678.0
2021-09-03 10:10:00,121.8,122.4,121.78,122.11,7635.0,119.8385,120.4289,119.8188,120.1435,7635.0
2021-09-03 10:15:00,122.17,122.27,121.99,122.15,5781.0,120.2026,120.3009,120.0255,120.1829,5781.0
2021-09-03 10:20:00,122.19,122.19,122.04,122.14,1500.0,120.2222,120.2222,120.0747,120.173,1500.0
2021-09-03 10:25:00,122.12,122.37,122.07,122.26,3700.0,120.1534,120.3993,120.1042,120.2911,3700.0
2021-09-03 10:30:00,122.26,122.36,122.09,122.19,6628.0,120.2911,120.3895,120.1238,120.2222,6628.0
2021-09-03 10:35:00,122.14,122.2,121.8,121.81,2406.0,120.173,120.2321,119.8385,119.8484,2406.0
2021-09-03 10:40:00,121.76,121.94,121.57,121.69,1940.0,119.7992,119.9763,119.6122,119.7303,1940.0
2021-09-03 10:45:00,121.65,121.9,121.61,121.81,2304.0,119.6909,119.9369,119.6516,119.8484,2304.0
2021-09-03 10:50:00,121.8,122.18,121.7,122.18,4044.0,119.8385,120.2124,119.7401,120.2124,4044.0
2021-09-03 10:55:00,122.09,122.18,122.04,122.16,4816.0,120.1238,120.2124,120.0747,120.1927,4816.0
2021-09-03 11:00:00,122.13,122.31,122.13,122.19,2065.0,120.1632,120.3403,120.1632,120.2222,2065.0
2021-09-03 11:05:00,122.27,122.4,122.25,122.35,4610.0,120.3009,120.4289,120.2813,120.3797,4610.0
2021-09-03 11:10:00,122.37,122.37,122.24,122.26,2561.0,120.3993,120.3993,120.2714,120.2911,2561.0
2021-09-03 11:15:00,122.33,122.33,122.02,122.02,3696.0,120.36,120.36,120.055,120.055,3696.0
2021-09-03 11:20:00,122.0,122.06,121.92,122.0,4398.0,120.0353,120.0943,119.9566,120.0353,4398.0
2021-09-03 11:25:00,121.99,121.99,121.6,121.62,12300.0,120.0255,120.0255,119.6417,119.6614,12300.0
2021-09-03 11:30:00,121.68,121.78,121.32,121.45,8224.0,119.7205,119.8188,119.3662,119.4942,8224.0
2021-09-03 11:35:00,121.46,121.89,121.4,121.88,9698.0,119.504,119.9271,119.445,119.9172,9698.0
2021-09-03 11:40:00,121.92,121.92,121.67,121.7,8227.0,119.9566,119.9566,119.7106,119.7401,8227.0
2021-09-03 11:45:00,121.7,121.7,121.38,121.48,5550.0,119.7401,119.7401,119.4253,119.5237,5550.0
2021-09-03 11:50:00,121.48,121.48,121.28,121.36,3697.0,119.5237,119.5237,119.3269,119.4056,3697.0
2021-09-03 11:55:00,121.28,121.35,121.06,121.08,4800.0,119.3269,119.3958,119.1104,119.1301,4800.0
2021-09-03 12:00:00,121.04,121.07,120.73,121.05,17163.0,119.0908,119.1203,118.7857,119.1006,17163.0
2021-09-03 12:05:00,121.09,121.3,121.05,121.26,8914.0,119.14,119.3466,119.1006,119.3072,8914.0
2021-09-03 12:10:00,121.22,121.22,121.05,121.12,4228.0,119.2679,119.2679,119.1006,119.1695,4228.0
2021-09-03 12:15:00,121.13,121.31,121.11,121.31,11609.0,119.1793,119.3564,119.1596,119.3564,11609.0
2021-09-03 12:20:00,121.38,121.65,121.38,121.64,3544.0,119.4253,119.6909,119.4253,119.6811,3544.0
2021-09-03 12:25:00,121.59,121.77,121.52,121.77,14363.0,119.6319,119.809,119.563,119.809,14363.0
2021-09-03 12:30:00,121.88,121.88,121.72,121.72,17108.0,119.9172,119.9172,119.7598,119.7598,17108.0
2021-09-03 12:35:00,121.7,121.89,121.7,121.76,6800.0,119.7401,119.9271,119.7401,119.7992,6800.0
2021-09-03 12:40:00,121.72,121.97,121.71,121.95,8791.0,119.7598,120.0058,119.75,119.9861,8791.0
2021-09-03 12:45:00,121.96,122.03,121.96,122.0,2035.0,119.9959,120.0648,119.9959,120.0353,2035.0
2021-09-03 12:50:00,121.98,122.11,121.96,122.08,3034.0,120.0156,120.1435,119.9959,120.114,3034.0
2021-09-03 12:55:00,122.07,122.08,121.9,122.07,4141.0,120.1042,120.114,119.9369,120.1042,4141.0
2021-09-03 13:00:00,122.06,122.11,122.04,122.06,2271.0,120.0943,120.1435,120.0747,120.0943,2271.0
2021-09-03 13:05:00,122.02,122.07,121.93,121.94,2308.0,120.055,120.1042,119.9664,119.9763,2308.0
2021-09-03 13:10:00,121.94,122.02,121.93,122.0,5680.0,119.9763,120.055,119.9664,120.0353,5680.0
2021-09-03 13:15:00,122.0,122.13,121.98,122.09,8562.0,120.0353,120.1632,120.0156,120.1238,8562.0
2021-09-03 13:20:00,122.13,122.14,122.06,122.06,2334.0,120.1632,120.173,120.0943,120.0943,2334.0
2021-09-03 13:25:00,122.09,122.1,121.99,121.99,1558.0,120.1238,120.1337,120.0255,120.0255,1558.0
2021-09-03 13:30:00,122.01,122.06,121.95,122.04,2919.0,120.0451,120.0943,119.9861,120.0747,2919.0
2021-09-03 13:35:00,122.05,122.1,122.02,122.06,2155.0,120.0845,120.1337,120.055,120.0943,2155.0
2021-09-03 13:40:00,122.04,122.18,122.04,122.11,3247.0,120.0747,120.2124,120.0747,120.1435,3247.0
2021-09-03 13:45:00,122.18,122.21,122.14,122.15,2231.0,120.2124,120.2419,120.173,120.1829,2231.0
2021-09-03 13:50:00,122.13,122.16,122.05,122.06,8170.0,120.1632,120.1927,120.0845,120.0943,8170.0
2021-09-03 13:55:00,122.04,122.16,121.96,122.13,2574.0,120.0747,120.1927,119.9959,120.1632,2574.0
2021-09-03 14:00:00,122.15,122.23,122.1,122.2,2928.0,120.1829,120.2616,120.1337,120.2321,2928.0
2021-09-03 14:05:00,122.15,122.15,122.01,122.03,2918.0,120.1829,120.1829,120.0451,120.0648,2918.0
2021-09-03 14:10:00,122.04,122.16,122.03,122.06,3662.0,120.0747,120.1927,120.0648,120.0943,3662.0
2021-09-03 14:15:00,122.07,122.1,121.97,121.97,2802.0,120.1042,120.1337,120.0058,120.0058,2802.0
2021-09-03 14:20:00,121.89,121.91,121.79,121.79,2018.0,119.9271,119.9467,119.8287,119.8287,2018.0
2021-09-03 14:25:00,121.76,121.77,121.69,121.72,2755.0,119.7992,119.809,119.7303,119.7598,2755.0
2021-09-03 14:30:00,121.69,121.73,121.66,121.68,2460.0,119.7303,119.7696,119.7008,119.7205,2460.0
2021-09-03 14:35:00,121.7,121.72,121.58,121.61,2221.0,119.7401,119.7598,119.6221,119.6516,2221.0
2021-09-03 14:40:00,121.64,121.64,121.52,121.52,2484.0,119.6811,119.6811,119.563,119.563,2484.0
2021-09-03 14:45:00,121.52,121.52,121.38,121.38,3401.0,119.563,119.563,119.4253,119.4253,3401.0
2021-09-03 14:50:00,121.32,121.57,121.32,121.57,3858.0,119.3662,119.6122,119.3662,119.6122,3858.0
2021-09-03 14:55:00,121.61,121.67,121.58,121.64,3862.0,119.6516,119.7106,119.6221,119.6811,3862.0
2021-09-03 15:00:00,121.63,121.66,121.57,121.66,3454.0,119.6713,119.7008,119.6122,119.7008,3454.0
2021-09-03 15:05:00,121.64,121.73,121.63,121.71,2829.0,119.6811,119.7696,119.6713,119.75,2829.0
2021-09-03 15:10:00,121.72,121.86,121.72,121.85,1509.0,119.7598,119.8976,119.7598,119.8877,1509.0
2021-09-03 15:15:00,121.84,121.85,121.75,121.75,2422.0,119.8779,119.8877,119.7893,119.7893,2422.0
2021-09-03 15:20:00,121.73,121.77,121.72,121.72,1539.0,119.7696,119.809,119.7598,119.7598,1539.0
2021-09-03 15:25:00,121.72,121.77,121.7,121.74,2809.0,119.7598,119.809,119.7401,119.7795,2809.0
2021-09-03 15:30:00,121.75,121.89,121.72,121.86,3802.0,119.7893,119.9271,119.7598,119.8976,3802.0
2021-09-03 15:35:00,121.83,121.9,121.81,121.86,5973.0,119.868,119.9369,119.8484,119.8976,5973.0
2021-09-03 15:40:00,121.87,121.9,121.74,121.77,4192.0,119.9074,119.9369,119.7795,119.809,4192.0
2021-09-03 15:45:00,121.75,121.85,121.73,121.78,6120.0,119.7893,119.8877,119.7696,119.8188,6120.0
2021-09-03 15:50:00,121.83,122.09,121.83,121.89,12437.0,119.868,120.1238,119.868,119.9271,12437.0
2021-09-03 15:55:00,121.84,121.97,121.82,121.88,33993.0,119.8779,120.0058,119.8582,119.9172,33993.0
2021-09-07 09:30:00,122.16,122.63,121.38,121.52,28668.0,120.1927,120.6552,119.4253,119.563,28668.0
2021-09-07 09:35:00,121.52,121.71,121.05,121.64,6653.0,119.563,119.75,119.1006,119.6811,6653.0
2021-09-07 09:40:00,121.73,121.73,121.2,121.7,3004.0,119.7696,119.7696,119.2482,119.7401,3004.0
2021-09-07 09:45:00,121.61,121.67,121.31,121.46,3739.0,119.6516,119.7106,119.3564,119.504,3739.0
2021-09-07 09:50:00,121.47,121.47,120.95,120.97,3337.0,119.5138,119.5138,119.0022,119.0219,3337.0
2021-09-07 09:55:00,120.97,121.29,120.97,121.29,4560.0,119.0219,119.3367,119.0219,119.3367,4560.0
2021-09-07 10:00:00,121.17,121.4,120.85,120.88,18616.0,119.2187,119.445,118.9038,118.9333,18616.0
2021-09-07 10:05:00,120.98,120.98,120.32,120.36,7825.0,119.0317,119.0317,118.3824,118.4217,7825.0
2021-09-07 10:10:00,120.42,120.57,120.27,120.36,8229.0,118.4807,118.6283,118.3332,118.4217,8229.0
2021-09-07 10:15:00,120.35,120.96,120.35,120.93,9840.0,118.4119,119.012,118.4119,118.9825,9840.0
2021-09-07 10:20:00,120.96,121.29,120.95,121.02,2995.0,119.012,119.3367,119.0022,119.0711,2995.0
2021-09-07 10:25:00,121.06,121.08,120.92,121.01,3999.0,119.1104,119.1301,118.9727,119.0612,3999.0
2021-09-07 10:30:00,121.0,121.0,120.82,120.86,3871.0,119.0514,119.0514,118.8743,118.9137,3871.0
2021-09-07 10:35:00,120.9,121.18,120.87,121.13,4651.0,118.953,119.2285,118.9235,119.1793,4651.0
2021-09-07 10:40:00,121.28,121.49,121.28,121.4,9300.0,119.3269,119.5335,119.3269,119.445,9300.0
2021-09-07 10:45:00,121.39,121.69,121.37,121.49,8167.0,119.4351,119.7303,119.4154,119.5335,8167.0
2021-09-07 10:50:00,121.44,121.81,121.44,121.8,4030.0,119.4843,119.8484,119.4843,119.8385,4030.0
2021-09-07 10:55:00,121.83,121.85,121.62,121.72,3001.0,119.868,119.8877,119.6614,119.7598,3001.0
2021-09-07 11:00:00,121.76,121.76,121.64,121.64,1600.0,119.7992,119.7992,119.6811,119.6811,1600.0
2021-09-07 11:05:00,121.54,121.55,121.02,121.2,17984.0,119.5827,119.5925,119.0711,119.2482,17984.0
2021-09-07 11:10:00,121.16,121.17,120.85,121.1,2730.0,119.2088,119.2187,118.9038,119.1498,2730.0
2021-09-07 11:15:00,121.06,121.27,120.97,121.27,3320.0,119.1104,119.3171,119.0219,119.3171,3320.0
2021-09-07 11:20:00,121.26,121.26,120.91,120.91,2126.0,119.3072,119.3072,118.9629,118.9629,2126.0
2021-09-07 11:25:00,120.93,121.09,120.85,121.0,2998.0,118.9825,119.14,118.9038,119.0514,2998.0
2021-09-07 11:30:00,121.0,121.16,121.0,121.16,1231.0,119.0514,119.2088,119.0514,119.2088,1231.0
2021-09-07 11:35:00,120.88,121.01,120.88,120.89,1400.0,118.9333,119.0612,118.9333,118.9432,1400.0
2021-09-07 11:40:00,120.95,120.95,120.81,120.88,2859.0,119.0022,119.0022,118.8645,118.9333,2859.0
2021-09-07 11:45:00,120.86,121.05,120.86,120.97,2035.0,118.9137,119.1006,118.9137,119.0219,2035.0
2021-09-07 11:50:00,120.99,120.99,120.74,120.74,1426.0,119.0416,119.0416,118.7956,118.7956,1426.0
2021-09-07 11:55:00,120.8,120.95,120.7,120.73,2181.0,118.8546,119.0022,118.7562,118.7857,2181.0
2021-09-07 12:00:00,120.71,120.85,120.71,120.78,2280.0,118.7661,118.9038,118.7661,118.8349,2280.0
2021-09-07 12:05:00,120.77,120.85,120.72,120.82,1700.0,118.8251,118.9038,118.7759,118.8743,1700.0
2021-09-07 12:10:00,120.83,120.84,120.69,120.7,3972.0,118.8841,118.894,118.7464,118.7562,3972.0
2021-09-07 12:15:00,120.7,120.87,120.61,120.77,3800.0,118.7562,118.9235,118.6677,118.8251,3800.0
2021-09-07 12:20:00,120.77,120.84,120.72,120.72,2304.0,118.8251,118.894,118.7759,118.7759,2304.0
2021-09-07 12:25:00,120.75,120.75,120.67,120.74,1200.0,118.8054,118.8054,118.7267,118.7956,1200.0
2021-09-07 12:30:00,120.73,120.82,120.71,120.71,3100.0,118.7857,118.8743,118.7661,118.7661,3100.0
2021-09-07 12:35:00,120.74,120.77,120.6,120.6,2617.0,118.7956,118.8251,118.6578,118.6578,2617.0
2021-09-07 12:40:00,120.65,120.8,120.65,120.77,2231.0,118.707,118.8546,118.707,118.8251,2231.0
2021-09-07 12:45:00,120.81,120.85,120.76,120.82,1510.0,118.8645,118.9038,118.8153,118.8743,1510.0
2021-09-07 12:50:00,120.79,120.8,120.67,120.69,2225.0,118.8448,118.8546,118.7267,118.7464,2225.0
2021-09-07 12:55:00,120.65,120.68,120.61,120.61,2012.0,118.707,118.7366,118.6677,118.6677,2012.0
2021-09-07 13:00:00,120.61,120.61,120.49,120.54,1100.0,118.6677,118.6677,118.5496,118.5988,1100.0
2021-09-07 13:05:00,120.43,120.54,120.41,120.49,4400.0,118.4906,118.5988,118.4709,118.5496,4400.0
2021-09-07 13:10:00,120.51,120.63,120.51,120.58,1459.0,118.5693,118.6874,118.5693,118.6382,1459.0
2021-09-07 13:15:00,120.61,120.66,120.58,120.65,2294.0,118.6677,118.7169,118.6382,118.707,2294.0
2021-09-07 13:20:00,120.65,120.65,120.59,120.59,2169.0,118.707,118.707,118.648,118.648,2169.0
2021-09-07 13:25:00,120.56,120.81,120.56,120.81,5978.0,118.6185,118.8645,118.6185,118.8645,5978.0
2021-09-07 13:30:00,120.83,121.0,120.83,120.89,4169.0,118.8841,119.0514,118.8841,118.9432,4169.0
2021-09-07 13:35:00,120.86,120.9,120.81,120.89,2658.0,118.9137,118.953,118.8645,118.9432,2658.0
2021-09-07 13:40:00,120.89,120.94,120.79,120.79,2513.0,118.9432,118.9924,118.8448,118.8448,2513.0
2021-09-07 13:45:00,120.8,120.81,120.73,120.74,3955.0,118.8546,118.8645,118.7857,118.7956,3955.0
2021-09-07 13:50:00,120.72,120.75,120.66,120.7,2000.0,118.7759,118.8054,118.7169,118.7562,2000.0
2021-09-07 13:55:00,120.73,120.74,120.48,120.53,5011.0,118.7857,118.7956,118.5398,118.589,5011.0
2021-09-07 14:00:00,120.49,120.56,120.49,120.53,2900.0,118.5496,118.6185,118.5496,118.589,2900.0
2021-09-07 14:05:00,120.52,120.53,120.42,120.46,2500.0,118.5791,118.589,118.4807,118.5201,2500.0
2021-09-07 14:10:00,120.43,120.62,120.38,120.58,8410.0,118.4906,118.6775,118.4414,118.6382,8410.0
2021-09-07 14:15:00,120.58,120.66,120.51,120.53,3646.0,118.6382,118.7169,118.5693,118.589,3646.0
2021-09-07 14:20:00,120.5,120.53,120.45,120.45,2626.0,118.5595,118.589,118.5103,118.5103,2626.0
2021-09-07 14:25:00,120.43,120.46,120.39,120.41,2736.0,118.4906,118.5201,118.4512,118.4709,2736.0
2021-09-07 14:30:00,120.42,120.46,120.35,120.43,4587.0,118.4807,118.5201,118.4119,118.4906,4587.0
2021-09-07 14:35:00,120.4,120.4,120.28,120.33,3193.0,118.4611,118.4611,118.343,118.3922,3193.0
2021-09-07 14:40:00,120.34,120.39,120.31,120.39,2800.0,118.402,118.4512,118.3725,118.4512,2800.0
2021-09-07 14:45:00,120.39,120.4,120.25,120.29,2457.0,118.4512,118.4611,118.3135,118.3528,2457.0
2021-09-07 14:50:00,120.26,120.26,120.15,120.25,4922.0,118.3233,118.3233,118.2151,118.3135,4922.0
2021-09-07 14:55:00,120.24,120.29,120.21,120.25,5812.0,118.3036,118.3528,118.2741,118.3135,5812.0
2021-09-07 15:00:00,120.27,120.31,120.23,120.3,7041.0,118.3332,118.3725,118.2938,118.3627,7041.0
2021-09-07 15:05:00,120.3,120.33,120.24,120.25,3304.0,118.3627,118.3922,118.3036,118.3135,3304.0
2021-09-07 15:10:00,120.25,120.36,120.25,120.36,5262.0,118.3135,118.4217,118.3135,118.4217,5262.0
2021-09-07 15:15:00,120.37,120.43,120.27,120.27,6092.0,118.4315,118.4906,118.3332,118.3332,6092.0
2021-09-07 15:20:00,120.25,120.31,120.25,120.28,1869.0,118.3135,118.3725,118.3135,118.343,1869.0
2021-09-07 15:25:00,120.28,120.39,120.27,120.31,4122.0,118.343,118.4512,118.3332,118.3725,4122.0
2021-09-07 15:30:00,120.28,120.33,120.21,120.27,8313.0,118.343,118.3922,118.2741,118.3332,8313.0
2021-09-07 15:35:00,120.26,120.32,120.21,120.24,7073.0,118.3233,118.3824,118.2741,118.3036,7073.0
2021-09-07 15:40:00,120.23,120.35,120.18,120.31,6754.0,118.2938,118.4119,118.2446,118.3725,6754.0
2021-09-07 15:45:00,120.31,120.41,120.28,120.36,7036.0,118.3725,118.4709,118.343,118.4217,7036.0
2021-09-07 15:50:00,120.38,120.5,120.25,120.34,25187.0,118.4414,118.5595,118.3135,118.402,25187.0
2021-09-07 15:55:00,120.33,120.33,120.07,120.17,55248.0,118.3922,118.3922,118.1364,118.2348,55248.0
2021-09-08 09:30:00,120.0,120.03,119.3,119.33,31430.0,118.0675,118.097,117.3788,117.4083,31430.0
2021-09-08 09:35:00,119.28,119.67,119.18,119.29,11730.0,117.3591,117.7428,117.2607,117.3689,11730.0
2021-09-08 09:40:00,119.25,119.34,118.68,119.1,13484.0,117.3296,117.4181,116.7688,117.182,13484.0
2021-09-08 09:45:00,119.18,119.43,118.75,118.75,5486.0,117.2607,117.5067,116.8376,116.8376,5486.0
2021-09-08 09:50:00,118.73,119.02,118.56,119.02,21916.0,116.818,117.1033,116.6507,117.1033,21916.0
2021-09-08 09:55:00,119.08,119.78,118.97,119.78,28568.0,117.1623,117.851,117.0541,117.851,28568.0
2021-09-08 10:00:00,119.77,119.83,119.29,119.51,9492.0,117.8412,117.9002,117.3689,117.5854,9492.0
2021-09-08 10:05:00,119.48,119.82,119.37,119.74,9347.0,117.5559,117.8904,117.4477,117.8117,9347.0
2021-09-08 10:10:00,119.75,120.13,119.52,119.99,15165.0,117.8215,118.1954,117.5952,118.0577,15165.0
2021-09-08 10:15:00,120.04,120.38,119.91,120.29,9938.0,118.1069,118.4414,117.979,118.3528,9938.0
2021-09-08 10:20:00,120.3,120.39,120.0,120.06,5268.0,118.3627,118.4512,118.0675,118.1265,5268.0
2021-09-08 10:25:00,120.06,120.09,119.68,119.79,6692.0,118.1265,118.1561,117.7527,117.8609,6692.0
2021-09-08 10:30:00,119.81,119.86,119.04,119.04,3685.0,117.8806,117.9298,117.123,117.123,3685.0
2021-09-08 10:35:00,119.0,119.05,118.78,118.85,7862.0,117.0836,117.1328,116.8672,116.936,7862.0
2021-09-08 10:40:00,118.74,118.94,118.67,118.71,26423.0,116.8278,117.0246,116.7589,116.7983,26423.0
2021-09-08 10:45:00,118.69,119.04,118.6,119.01,8484.0,116.7786,117.123,116.6901,117.0934,8484.0
2021-09-08 10:50:00,118.9,118.91,118.5,118.58,24924.0,116.9852,116.9951,116.5917,116.6704,24924.0
2021-09-08 10:55:00,118.59,118.79,118.5,118.73,22271.0,116.6802,116.877,116.5917,116.818,22271.0
2021-09-08 11:00:00,118.67,119.28,118.67,119.25,22720.0,116.7589,117.3591,116.7589,117.3296,22720.0
2021-09-08 11:05:00,119.3,119.55,119.12,119.43,18175.0,117.3788,117.6248,117.2017,117.5067,18175.0
2021-09-08 11:10:00,119.39,119.61,119.34,119.53,10404.0,117.4673,117.6838,117.4181,117.6051,10404.0
2021-09-08 11:15:00,119.52,119.64,119.37,119.61,18786.0,117.5952,117.7133,117.4477,117.6838,18786.0
2021-09-08 11:20:00,119.58,119.75,119.46,119.71,9079.0,117.6543,117.8215,117.5362,117.7822,9079.0
2021-09-08 11:25:00,119.65,119.73,119.45,119.71,7564.0,117.7231,117.8019,117.5264,117.7822,7564.0
2021-09-08 11:30:00,119.67,119.7,119.33,119.43,6451.0,117.7428,117.7723,117.4083,117.5067,6451.0
2021-09-08 11:35:00,119.51,119.51,119.25,119.25,2324.0,117.5854,117.5854,117.3296,117.3296,2324.0
2021-09-08 11:40:00,119.19,119.32,119.15,119.23,8024.0,117.2705,117.3985,117.2312,117.3099,8024.0
2021-09-08 11:45:00,119.18,119.27,118.94,118.94,3819.0,117.2607,117.3493,117.0246,117.0246,3819.0
2021-09-08 11:50:00,118.72,118.74,118.52,118.69,4610.0,116.8081,116.8278,116.6113,116.7786,4610.0
2021-09-08 11:55:00,118.69,118.92,118.65,118.84,8575.0,116.7786,117.0049,116.7392,116.9262,8575.0
2021-09-08 12:00:00,118.82,119.41,118.76,119.15,25444.0,116.9065,117.487,116.8475,117.2312,25444.0
2021-09-08 12:05:00,119.15,119.39,119.15,119.31,6423.0,117.2312,117.4673,117.2312,117.3886,6423.0
2021-09-08 12:10:00,119.33,119.34,119.13,119.19,6010.0,117.4083,117.4181,117.2115,117.2705,6010.0
2021-09-08 12:15:00,119.12,119.14,118.99,119.06,2500.0,117.2017,117.2214,117.0738,117.1426,2500.0
2021-09-08 12:20:00,119.08,119.08,118.92,119.01,3600.0,117.1623,117.1623,117.0049,117.0934,3600.0
2021-09-08 12:25:00,118.98,119.1,118.94,118.96,3678.0,117.0639,117.182,117.0246,117.0443,3678.0
2021-09-08 12:30:00,118.97,118.98,118.79,118.9,4184.0,117.0541,117.0639,116.877,116.9852,4184.0
2021-09-08 12:35:00,118.92,118.99,118.89,118.94,3738.0,117.0049,117.0738,116.9754,117.0246,3738.0
2021-09-08 12:40:00,118.92,119.0,118.86,118.98,4514.0,117.0049,117.0836,116.9459,117.0639,4514.0
2021-09-08 12:45:00,119.02,119.07,118.91,119.01,4291.0,117.1033,117.1525,116.9951,117.0934,4291.0
2021-09-08 12:50:00,119.0,119.1,118.91,119.08,5701.0,117.0836,117.182,116.9951,117.1623,5701.0
2021-09-08 12:55:00,119.07,119.14,118.96,118.97,3557.0,117.1525,117.2214,117.0443,117.0541,3557.0
2021-09-08 13:00:00,118.97,119.1,118.93,118.94,3500.0,117.0541,117.182,117.0147,117.0246,3500.0
2021-09-08 13:05:00,118.92,119.06,118.81,118.81,3109.0,117.0049,117.1426,116.8967,116.8967,3109.0
2021-09-08 13:10:00,118.83,119.0,118.83,118.98,5954.0,116.9163,117.0836,116.9163,117.0639,5954.0
2021-09-08 13:15:00,118.98,119.09,118.87,119.08,2933.0,117.0639,117.1722,116.9557,117.1623,2933.0
2021-09-08 13:20:00,119.11,119.11,118.94,119.04,4552.0,117.1918,117.1918,117.0246,117.123,4552.0
2021-09-08 13:25:00,119.01,119.08,118.98,119.08,9472.0,117.0934,117.1623,117.0639,117.1623,9472.0
2021-09-08 13:30:00,119.08,119.26,119.0,119.21,14080.0,117.1623,117.3394,117.0836,117.2902,14080.0
2021-09-08 13:35:00,119.22,119.22,118.98,119.09,3636.0,117.3001,117.3001,117.0639,117.1722,3636.0
2021-09-08 13:40:00,119.05,119.11,118.96,119.01,2952.0,117.1328,117.1918,117.0443,117.0934,2952.0
2021-09-08 13:45:00,118.98,119.04,118.87,118.88,3952.0,117.0639,117.123,116.9557,116.9655,3952.0
2021-09-08 13:50:00,118.86,119.01,118.86,118.95,4865.0,116.9459,117.0934,116.9459,117.0344,4865.0
2021-09-08 13:55:00,118.93,118.97,118.86,118.92,3781.0,117.0147,117.0541,116.9459,117.0049,3781.0
2021-09-08 14:00:00,118.95,119.45,118.94,119.3,5965.0,117.0344,117.5264,117.0246,117.3788,5965.0
2021-09-08 14:05:00,119.25,119.36,119.19,119.24,2310.0,117.3296,117.4378,117.2705,117.3197,2310.0
2021-09-08 14:10:00,119.23,119.28,119.2,119.26,2864.0,117.3099,117.3591,117.2804,117.3394,2864.0
2021-09-08 14:15:00,119.23,119.23,119.05,119.09,2221.0,117.3099,117.3099,117.1328,117.1722,2221.0
2021-09-08 14:20:00,119.11,119.12,118.92,118.94,8744.0,117.1918,117.2017,117.0049,117.0246,8744.0
2021-09-08 14:25:00,118.95,119.0,118.89,118.98,7388.0,117.0344,117.0836,116.9754,117.0639,7388.0
2021-09-08 14:30:00,118.95,119.01,118.84,118.99,7607.0,117.0344,117.0934,116.9262,117.0738,7607.0
2021-09-08 14:35:00,118.93,119.03,118.9,119.0,11326.0,117.0147,117.1131,116.9852,117.0836,11326.0
2021-09-08 14:40:00,118.97,119.08,118.97,119.06,2768.0,117.0541,117.1623,117.0541,117.1426,2768.0
2021-09-08 14:45:00,119.07,119.07,118.95,119.04,7316.0,117.1525,117.1525,117.0344,117.123,7316.0
2021-09-08 14:50:00,119.08,119.09,119.01,119.05,2971.0,117.1623,117.1722,117.0934,117.1328,2971.0
2021-09-08 14:55:00,119.08,119.21,119.03,119.2,4688.0,117.1623,117.2902,117.1131,117.2804,4688.0
2021-09-08 15:00:00,119.17,119.17,119.03,119.05,3762.0,117.2509,117.2509,117.1131,117.1328,3762.0
2021-09-08 15:05:00,118.99,119.06,118.96,119.0,2400.0,117.0738,117.1426,117.0443,117.0836,2400.0
2021-09-08 15:10:00,118.98,119.17,118.98,119.17,3378.0,117.0639,117.2509,117.0639,117.2509,3378.0
2021-09-08 15:15:00,119.1,119.13,119.08,119.09,3740.0,117.182,117.2115,117.1623,117.1722,3740.0
2021-09-08 15:20:00,119.1,119.1,119.03,119.08,5007.0,117.182,117.182,117.1131,117.1623,5007.0
2021-09-08 15:25:00,119.02,119.02,118.91,118.93,4769.0,117.1033,117.1033,116.9951,117.0147,4769.0
2021-09-08 15:30:00,118.94,119.06,118.91,118.97,23795.0,117.0246,117.1426,116.9951,117.0541,23795.0
2021-09-08 15:35:00,118.93,119.0,118.87,119.0,21406.0,117.0147,117.0836,116.9557,117.0836,21406.0
2021-09-08 15:40:00,118.99,119.04,118.86,119.01,13873.0,117.0738,117.123,116.9459,117.0934,13873.0
2021-09-08 15:45:00,119.0,119.06,118.83,118.87,19948.0,117.0836,117.1426,116.9163,116.9557,19948.0
2021-09-08 15:50:00,118.87,118.99,118.71,118.75,28141.0,116.9557,117.0738,116.7983,116.8376,28141.0
2021-09-08 15:55:00,118.73,118.91,118.65,118.83,62711.0,116.818,116.9951,116.7392,116.9163,62711.0
2021-09-09 09:30:00,118.82,118.97,118.12,118.69,29957.0,116.9065,117.0541,116.2178,116.7786,29957.0
2021-09-09 09:35:00,118.99,119.27,118.98,119.27,2829.0,117.0738,117.3493,117.0639,117.3493,2829.0
2021-09-09 09:40:00,119.37,119.78,119.37,119.62,4340.0,117.4477,117.851,117.4477,117.6936,4340.0
2021-09-09 09:45:00,119.59,119.63,119.34,119.57,3150.0,117.6641,117.7035,117.4181,117.6444,3150.0
2021-09-09 09:50:00,119.3,119.46,119.11,119.13,4373.0,117.3788,117.5362,117.1918,117.2115,4373.0
2021-09-09 09:55:00,119.1,119.24,118.78,119.05,3782.0,117.182,117.3197,116.8672,117.1328,3782.0
2021-09-09 10:00:00,119.0,119.35,118.92,118.92,3953.0,117.0836,117.428,117.0049,117.0049,3953.0
2021-09-09 10:05:00,119.0,119.08,118.8,118.8,3700.0,117.0836,117.1623,116.8868,116.8868,3700.0
2021-09-09 10:10:00,118.84,118.84,118.52,118.75,4940.0,116.9262,116.9262,116.6113,116.8376,4940.0
2021-09-09 10:15:00,118.8,118.82,118.44,118.59,5700.0,116.8868,116.9065,116.5326,116.6802,5700.0
2021-09-09 10:20:00,118.46,118.74,118.46,118.73,2520.0,116.5523,116.8278,116.5523,116.818,2520.0
2021-09-09 10:25:00,118.71,118.74,118.6,118.71,3141.0,116.7983,116.8278,116.6901,116.7983,3141.0
2021-09-09 10:30:00,118.8,118.93,118.74,118.81,3473.0,116.8868,117.0147,116.8278,116.8967,3473.0
2021-09-09 10:35:00,118.76,118.88,118.71,118.88,1100.0,116.8475,116.9655,116.7983,116.9655,1100.0
2021-09-09 10:40:00,118.77,118.83,118.65,118.69,3167.0,116.8573,116.9163,116.7392,116.7786,3167.0
2021-09-09 10:45:00,118.71,119.11,118.67,118.98,14329.0,116.7983,117.1918,116.7589,117.0639,14329.0
2021-09-09 10:50:00,118.87,119.03,118.85,118.91,11599.0,116.9557,117.1131,116.936,116.9951,11599.0
2021-09-09 10:55:00,118.88,119.25,118.82,119.21,13057.0,116.9655,117.3296,116.9065,117.2902,13057.0
2021-09-09 11:00:00,119.22,119.4,119.2,119.32,9318.0,117.3001,117.4772,117.2804,117.3985,9318.0
2021-09-09 11:05:00,119.41,119.65,119.41,119.6,3796.0,117.487,117.7231,117.487,117.6739,3796.0
2021-09-09 11:10:00,119.7,119.86,119.68,119.82,4216.0,117.7723,117.9298,117.7527,117.8904,4216.0
2021-09-09 11:15:00,119.86,119.93,119.68,119.73,5300.0,117.9298,117.9986,117.7527,117.8019,5300.0
2021-09-09 11:20:00,119.79,119.89,119.75,119.86,1882.0,117.8609,117.9593,117.8215,117.9298,1882.0
2021-09-09 11:25:00,119.89,119.92,119.69,119.74,4593.0,117.9593,117.9888,117.7625,117.8117,4593.0
2021-09-09 11:30:00,119.71,119.75,119.61,119.74,2398.0,117.7822,117.8215,117.6838,117.8117,2398.0
2021-09-09 11:35:00,119.72,119.75,119.69,119.69,2500.0,117.792,117.8215,117.7625,117.7625,2500.0
2021-09-09 11:40:00,119.7,119.7,119.49,119.61,2870.0,117.7723,117.7723,117.5657,117.6838,2870.0
2021-09-09 11:45:00,119.58,119.66,119.48,119.52,1344.0,117.6543,117.733,117.5559,117.5952,1344.0
2021-09-09 11:50:00,119.46,119.54,119.46,119.49,2246.0,117.5362,117.6149,117.5362,117.5657,2246.0
2021-09-09 11:55:00,119.49,119.82,119.49,119.82,2300.0,117.5657,117.8904,117.5657,117.8904,2300.0
2021-09-09 12:00:00,119.88,120.01,119.83,119.96,3397.0,117.9494,118.0773,117.9002,118.0281,3397.0
2021-09-09 12:05:00,120.03,120.39,119.99,120.34,2298.0,118.097,118.4512,118.0577,118.402,2298.0
2021-09-09 12:10:00,120.42,120.42,120.31,120.31,4986.0,118.4807,118.4807,118.3725,118.3725,4986.0
2021-09-09 12:15:00,120.36,120.36,120.1,120.27,3800.0,118.4217,118.4217,118.1659,118.3332,3800.0
2021-09-09 12:20:00,120.34,120.59,120.34,120.47,2619.0,118.402,118.648,118.402,118.5299,2619.0
2021-09-09 12:25:00,120.51,120.57,120.41,120.41,3471.0,118.5693,118.6283,118.4709,118.4709,3471.0
2021-09-09 12:30:00,120.4,120.49,120.36,120.4,2100.0,118.4611,118.5496,118.4217,118.4611,2100.0
2021-09-09 12:35:00,120.47,120.65,120.47,120.53,1450.0,118.5299,118.707,118.5299,118.589,1450.0
2021-09-09 12:40:00,120.52,120.52,120.44,120.47,1200.0,118.5791,118.5791,118.5004,118.5299,1200.0
2021-09-09 12:45:00,120.41,120.43,120.35,120.43,1250.0,118.4709,118.4906,118.4119,118.4906,1250.0
2021-09-09 12:50:00,120.39,120.43,120.28,120.43,6285.0,118.4512,118.4906,118.343,118.4906,6285.0
2021-09-09 12:55:00,120.41,120.41,120.19,120.25,1900.0,118.4709,118.4709,118.2544,118.3135,1900.0
2021-09-09 13:00:00,120.27,120.33,120.22,120.22,1799.0,118.3332,118.3922,118.284,118.284,1799.0
2021-09-09 13:05:00,120.28,120.28,120.24,120.28,2448.0,118.343,118.343,118.3036,118.343,2448.0
2021-09-09 13:10:00,120.28,120.4,120.24,120.4,1140.0,118.343,118.4611,118.3036,118.4611,1140.0
2021-09-09 13:15:00,120.4,120.4,120.23,120.23,2240.0,118.4611,118.4611,118.2938,118.2938,2240.0
2021-09-09 13:20:00,120.21,120.21,119.5,119.62,6516.0,118.2741,118.2741,117.5756,117.6936,6516.0
2021-09-09 13:25:00,119.69,119.73,119.62,119.73,1918.0,117.7625,117.8019,117.6936,117.8019,1918.0
2021-09-09 13:30:00,119.68,119.68,119.42,119.46,3598.0,117.7527,117.7527,117.4968,117.5362,3598.0
2021-09-09 13:35:00,119.39,119.47,119.28,119.33,4755.0,117.4673,117.546,117.3591,117.4083,4755.0
2021-09-09 13:40:00,119.3,119.42,119.23,119.35,2642.0,117.3788,117.4968,117.3099,117.428,2642.0
2021-09-09 13:45:00,119.28,119.46,119.28,119.46,1600.0,117.3591,117.5362,117.3591,117.5362,1600.0
2021-09-09 13:50:00,119.37,119.53,119.35,119.53,1418.0,117.4477,117.6051,117.428,117.6051,1418.0
2021-09-09 13:55:00,119.51,119.55,119.43,119.53,5456.0,117.5854,117.6248,117.5067,117.6051,5456.0
2021-09-09 14:00:00,119.52,119.7,119.41,119.41,2895.0,117.5952,117.7723,117.487,117.487,2895.0
2021-09-09 14:05:00,119.39,119.65,119.38,119.54,3805.0,117.4673,117.7231,117.4575,117.6149,3805.0
2021-09-09 14:10:00,119.52,119.61,119.5,119.53,3513.0,117.5952,117.6838,117.5756,117.6051,3513.0
2021-09-09 14:15:00,119.61,119.64,119.56,119.56,2394.0,117.6838,117.7133,117.6346,117.6346,2394.0
2021-09-09 14:20:00,119.54,119.64,119.49,119.49,3020.0,117.6149,117.7133,117.5657,117.5657,3020.0
2021-09-09 14:25:00,119.55,119.62,119.51,119.58,2136.0,117.6248,117.6936,117.5854,117.6543,2136.0
2021-09-09 14:30:00,119.55,119.55,119.4,119.44,4762.0,117.6248,117.6248,117.4772,117.5165,4762.0
2021-09-09 14:35:00,119.49,119.51,119.25,119.32,3500.0,117.5657,117.5854,117.3296,117.3985,3500.0
2021-09-09 14:40:00,119.32,119.45,119.27,119.41,4408.0,117.3985,117.5264,117.3493,117.487,4408.0
2021-09-09 14:45:00,119.38,119.65,119.37,119.59,5994.0,117.4575,117.7231,117.4477,117.6641,5994.0
2021-09-09 14:50:00,119.57,119.78,119.56,119.75,9332.0,117.6444,117.851,117.6346,117.8215,9332.0
2021-09-09 14:55:00,119.73,119.78,119.62,119.76,7233.0,117.8019,117.851,117.6936,117.8314,7233.0
2021-09-09 15:00:00,119.78,119.92,119.78,119.91,2800.0,117.851,117.9888,117.851,117.979,2800.0
2021-09-09 15:05:00,119.96,120.07,119.89,119.89,4896.0,118.0281,118.1364,117.9593,117.9593,4896.0
2021-09-09 15:10:00,119.93,120.03,119.85,119.85,5549.0,117.9986,118.097,117.9199,117.9199,5549.0
2021-09-09 15:15:00,119.83,119.9,119.75,119.8,5005.0,117.9002,117.9691,117.8215,117.8707,5005.0
2021-09-09 15:20:00,119.83,119.86,119.69,119.72,4529.0,117.9002,117.9298,117.7625,117.792,4529.0
2021-09-09 15:25:00,119.69,119.73,119.64,119.66,3980.0,117.7625,117.8019,117.7133,117.733,3980.0
2021-09-09 15:30:00,119.64,119.74,119.58,119.64,13583.0,117.7133,117.8117,117.6543,117.7133,13583.0
2021-09-09 15:35:00,119.63,119.84,119.52,119.8,11397.0,117.7035,117.9101,117.5952,117.8707,11397.0
2021-09-09 15:40:00,119.77,119.89,119.76,119.78,5440.0,117.8412,117.9593,117.8314,117.851,5440.0
2021-09-09 15:45:00,119.8,119.89,119.6,119.61,18460.0,117.8707,117.9593,117.6739,117.6838,18460.0
2021-09-09 15:50:00,119.57,119.65,119.18,119.19,19910.0,117.6444,117.7231,117.2607,117.2705,19910.0
2021-09-09 15:55:00,119.22,119.31,119.1,119.22,33566.0,117.3001,117.3886,117.182,117.3001,33566.0
2021-09-10 09:30:00,120.18,121.8,120.18,121.79,25472.0,118.2446,119.8385,118.2446,119.8287,25472.0
2021-09-10 09:35:00,121.44,121.91,121.31,121.69,4331.0,119.4843,119.9467,119.3564,119.7303,4331.0
2021-09-10 09:40:00,121.94,122.47,121.92,122.37,13007.0,119.9763,120.4977,119.9566,120.3993,13007.0
2021-09-10 09:45:00,122.3,122.79,122.21,122.57,12825.0,120.3305,120.8126,120.2419,120.5961,12825.0
2021-09-10 09:50:00,122.47,122.59,122.3,122.57,3734.0,120.4977,120.6158,120.3305,120.5961,3734.0
2021-09-10 09:55:00,122.39,122.5,122.14,122.24,6543.0,120.419,120.5272,120.173,120.2714,6543.0
2021-09-10 10:00:00,122.18,122.49,122.05,122.11,8330.0,120.2124,120.5174,120.0845,120.1435,8330.0
2021-09-10 10:05:00,122.08,122.08,121.84,121.87,5804.0,120.114,120.114,119.8779,119.9074,5804.0
2021-09-10 10:10:00,121.93,122.32,121.79,122.21,8128.0,119.9664,120.3501,119.8287,120.2419,8128.0
2021-09-10 10:15:00,122.2,122.65,122.13,122.58,13195.0,120.2321,120.6748,120.1632,120.606,13195.0
2021-09-10 10:20:00,122.52,122.52,122.13,122.23,4279.0,120.5469,120.5469,120.1632,120.2616,4279.0
2021-09-10 10:25:00,122.33,122.53,122.09,122.35,19382.0,120.36,120.5568,120.1238,120.3797,19382.0
2021-09-10 10:30:00,122.32,122.36,121.59,121.79,16519.0,120.3501,120.3895,119.6319,119.8287,16519.0
2021-09-10 10:35:00,121.91,121.92,121.67,121.79,4781.0,119.9467,119.9566,119.7106,119.8287,4781.0
2021-09-10 10:40:00,121.84,122.1,121.76,122.04,5985.0,119.8779,120.1337,119.7992,120.0747,5985.0
2021-09-10 10:45:00,122.01,122.27,121.95,122.24,5122.0,120.0451,120.3009,119.9861,120.2714,5122.0
2021-09-10 10:50:00,122.24,122.31,121.93,122.03,5100.0,120.2714,120.3403,119.9664,120.0648,5100.0
2021-09-10 10:55:00,121.93,122.11,121.72,122.03,8526.0,119.9664,120.1435,119.7598,120.0648,8526.0
2021-09-10 11:00:00,122.14,122.14,121.87,122.01,17670.0,120.173,120.173,119.9074,120.0451,17670.0
2021-09-10 11:05:00,121.98,122.06,121.75,121.86,16823.0,120.0156,120.0943,119.7893,119.8976,16823.0
2021-09-10 11:10:00,121.86,121.94,121.78,121.78,3003.0,119.8976,119.9763,119.8188,119.8188,3003.0
2021-09-10 11:15:00,121.79,121.79,121.44,121.58,5514.0,119.8287,119.8287,119.4843,119.6221,5514.0
2021-09-10 11:20:00,121.6,121.92,121.6,121.91,6967.0,119.6417,119.9566,119.6417,119.9467,6967.0
2021-09-10 11:25:00,121.92,122.09,121.62,121.63,5740.0,119.9566,120.1238,119.6614,119.6713,5740.0
2021-09-10 11:30:00,121.57,122.05,121.49,122.05,5633.0,119.6122,120.0845,119.5335,120.0845,5633.0
2021-09-10 11:35:00,122.07,122.23,122.02,122.16,4796.0,120.1042,120.2616,120.055,120.1927,4796.0
2021-09-10 11:40:00,122.13,122.36,122.12,122.13,4008.0,120.1632,120.3895,120.1534,120.1632,4008.0
2021-09-10 11:45:00,122.13,122.22,122.02,122.08,5805.0,120.1632,120.2518,120.055,120.114,5805.0
2021-09-10 11:50:00,122.09,122.27,122.03,122.16,6374.0,120.1238,120.3009,120.0648,120.1927,6374.0
2021-09-10 11:55:00,122.15,122.32,122.13,122.32,5336.0,120.1829,120.3501,120.1632,120.3501,5336.0
2021-09-10 12:00:00,122.32,122.44,122.26,122.41,7115.0,120.3501,120.4682,120.2911,120.4387,7115.0
2021-09-10 12:05:00,122.41,122.73,122.32,122.65,14454.0,120.4387,120.7535,120.3501,120.6748,14454.0
2021-09-10 12:10:00,122.62,122.68,122.53,122.56,5847.0,120.6453,120.7043,120.5568,120.5863,5847.0
2021-09-10 12:15:00,122.63,122.66,122.4,122.4,5306.0,120.6552,120.6847,120.4289,120.4289,5306.0
2021-09-10 12:20:00,122.45,122.62,122.45,122.62,4100.0,120.4781,120.6453,120.4781,120.6453,4100.0
2021-09-10 12:25:00,122.64,122.66,122.49,122.57,15293.0,120.665,120.6847,120.5174,120.5961,15293.0
2021-09-10 12:30:00,122.58,122.74,122.54,122.59,4707.0,120.606,120.7634,120.5666,120.6158,4707.0
2021-09-10 12:35:00,122.67,122.89,122.62,122.83,7029.0,120.6945,120.911,120.6453,120.8519,7029.0
2021-09-10 12:40:00,122.87,123.01,122.84,123.01,8134.0,120.8913,121.029,120.8618,121.029,8134.0
2021-09-10 12:45:00,123.01,123.15,123.0,123.06,5003.0,121.029,121.1668,121.0192,121.0782,5003.0
2021-09-10 12:50:00,123.02,123.18,123.02,123.18,3716.0,121.0389,121.1963,121.0389,121.1963,3716.0
2021-09-10 12:55:00,123.19,123.35,123.18,123.25,5320.0,121.2061,121.3636,121.1963,121.2652,5320.0
2021-09-10 13:00:00,123.24,123.38,123.2,123.38,4417.0,121.2553,121.3931,121.216,121.3931,4417.0
2021-09-10 13:05:00,123.38,123.73,123.38,123.68,11485.0,121.3931,121.7374,121.3931,121.6882,11485.0
2021-09-10 13:10:00,123.72,124.18,123.72,124.18,13454.0,121.7276,122.1802,121.7276,122.1802,13454.0
2021-09-10 13:15:00,124.12,124.17,123.9,123.9,6600.0,122.1212,122.1704,121.9047,121.9047,6600.0
2021-09-10 13:20:00,123.89,123.93,123.76,123.78,3879.0,121.8949,121.9342,121.767,121.7866,3879.0
2021-09-10 13:25:00,123.77,123.86,123.77,123.82,2150.0,121.7768,121.8653,121.7768,121.826,2150.0
2021-09-10 13:30:00,123.86,123.91,123.8,123.85,2957.0,121.8653,121.9145,121.8063,121.8555,2957.0
2021-09-10 13:35:00,123.92,123.94,123.82,123.93,9273.0,121.9244,121.9441,121.826,121.9342,9273.0
2021-09-10 13:40:00,123.96,124.06,123.92,123.99,5866.0,121.9637,122.0621,121.9244,121.9932,5866.0
2021-09-10 13:45:00,123.95,124.04,123.88,123.91,3000.0,121.9539,122.0424,121.885,121.9145,3000.0
2021-09-10 13:50:00,123.86,123.98,123.85,123.89,4660.0,121.8653,121.9834,121.8555,121.8949,4660.0
2021-09-10 13:55:00,123.97,123.97,123.83,123.83,4035.0,121.9736,121.9736,121.8358,121.8358,4035.0
2021-09-10 14:00:00,123.88,123.97,123.87,123.87,3201.0,121.885,121.9736,121.8752,121.8752,3201.0
2021-09-10 14:05:00,123.81,123.81,123.6,123.67,4200.0,121.8161,121.8161,121.6095,121.6784,4200.0
2021-09-10 14:10:00,123.68,123.7,123.45,123.46,5973.0,121.6882,121.7079,121.4619,121.4718,5973.0
2021-09-10 14:15:00,123.46,123.55,123.33,123.45,3557.0,121.4718,121.5603,121.3439,121.4619,3557.0
2021-09-10 14:20:00,123.43,123.43,123.25,123.34,6254.0,121.4423,121.4423,121.2652,121.3537,6254.0
2021-09-10 14:25:00,123.35,123.42,123.19,123.23,14743.0,121.3636,121.4324,121.2061,121.2455,14743.0
2021-09-10 14:30:00,123.1,123.12,122.84,122.85,4177.0,121.1176,121.1373,120.8618,120.8716,4177.0
2021-09-10 14:35:00,122.86,122.86,122.64,122.69,5200.0,120.8814,120.8814,120.665,120.7142,5200.0
2021-09-10 14:40:00,122.71,122.74,122.56,122.7,6048.0,120.7339,120.7634,120.5863,120.724,6048.0
2021-09-10 14:45:00,122.72,122.72,122.61,122.66,3520.0,120.7437,120.7437,120.6355,120.6847,3520.0
2021-09-10 14:50:00,122.63,122.7,122.59,122.64,5998.0,120.6552,120.724,120.6158,120.665,5998.0
2021-09-10 14:55:00,122.67,122.78,122.66,122.72,4300.0,120.6945,120.8027,120.6847,120.7437,4300.0
2021-09-10 15:00:00,122.68,122.7,122.6,122.61,4956.0,120.7043,120.724,120.6256,120.6355,4956.0
2021-09-10 15:05:00,122.59,122.67,122.28,122.33,12144.0,120.6158,120.6945,120.3108,120.36,12144.0
2021-09-10 15:10:00,122.3,122.34,122.02,122.13,7492.0,120.3305,120.3698,120.055,120.1632,7492.0
2021-09-10 15:15:00,122.05,122.08,121.78,121.96,8368.0,120.0845,120.114,119.8188,119.9959,8368.0
2021-09-10 15:20:00,121.9,121.99,121.74,121.82,9528.0,119.9369,120.0255,119.7795,119.8582,9528.0
2021-09-10 15:25:00,121.86,121.94,121.77,121.77,3050.0,119.8976,119.9763,119.809,119.809,3050.0
2021-09-10 15:30:00,121.8,121.87,121.7,121.71,11638.0,119.8385,119.9074,119.7401,119.75,11638.0
2021-09-10 15:35:00,121.72,121.78,121.6,121.69,10134.0,119.7598,119.8188,119.6417,119.7303,10134.0
2021-09-10 15:40:00,121.64,121.71,121.57,121.71,9794.0,119.6811,119.75,119.6122,119.75,9794.0
2021-09-10 15:45:00,121.68,121.68,121.24,121.33,11160.0,119.7205,119.7205,119.2875,119.3761,11160.0
2021-09-10 15:50:00,121.38,121.38,120.77,120.77,35169.0,119.4253,119.4253,118.8251,118.8251,35169.0
2021-09-10 15:55:00,120.7,121.03,120.64,120.96,68947.0,118.7562,119.0809,118.6972,119.012,68947.0
2021-09-13 09:30:00,121.94,122.06,120.75,121.22,42559.0,119.9763,120.0943,118.8054,119.2679,42559.0
2021-09-13 09:35:00,121.27,121.48,121.13,121.22,19375.0,119.3171,119.5237,119.1793,119.2679,19375.0
2021-09-13 09:40:00,121.1,121.28,120.61,120.61,13867.0,119.1498,119.3269,118.6677,118.6677,13867.0
2021-09-13 09:45:00,120.49,120.65,120.12,120.44,13140.0,118.5496,118.707,118.1856,118.5004,13140.0
2021-09-13 09:50:00,120.47,121.42,120.47,121.34,11956.0,118.5299,119.4646,118.5299,119.3859,11956.0
2021-09-13 09:55:00,121.35,121.35,121.03,121.18,6899.0,119.3958,119.3958,119.0809,119.2285,6899.0
2021-09-13 10:00:00,121.18,121.67,121.05,121.31,13410.0,119.2285,119.7106,119.1006,119.3564,13410.0
2021-09-13 10:05:00,121.19,121.19,120.69,120.91,6805.0,119.2383,119.2383,118.7464,118.9629,6805.0
2021-09-13 10:10:00,120.86,120.86,120.48,120.68,6532.0,118.9137,118.9137,118.5398,118.7366,6532.0
2021-09-13 10:15:00,120.6,121.25,120.6,121.25,7239.0,118.6578,119.2974,118.6578,119.2974,7239.0
2021-09-13 10:20:00,121.27,121.52,120.95,121.19,11336.0,119.3171,119.563,119.0022,119.2383,11336.0
2021-09-13 10:25:00,121.17,121.37,121.01,121.26,5891.0,119.2187,119.4154,119.0612,119.3072,5891.0
2021-09-13 10:30:00,121.29,121.34,120.9,121.05,5368.0,119.3367,119.3859,118.953,119.1006,5368.0
2021-09-13 10:35:00,121.05,121.44,120.9,121.44,10245.0,119.1006,119.4843,118.953,119.4843,10245.0
2021-09-13 10:40:00,121.39,121.55,121.34,121.53,4270.0,119.4351,119.5925,119.3859,119.5729,4270.0
2021-09-13 10:45:00,121.56,121.94,121.48,121.88,3406.0,119.6024,119.9763,119.5237,119.9172,3406.0
2021-09-13 10:50:00,121.9,122.07,121.75,121.76,4060.0,119.9369,120.1042,119.7893,119.7992,4060.0
2021-09-13 10:55:00,121.87,122.04,121.87,121.96,2307.0,119.9074,120.0747,119.9074,119.9959,2307.0
2021-09-13 11:00:00,121.94,122.1,121.9,121.97,5839.0,119.9763,120.1337,119.9369,120.0058,5839.0
2021-09-13 11:05:00,122.0,122.02,121.74,121.75,3903.0,120.0353,120.055,119.7795,119.7893,3903.0
2021-09-13 11:10:00,121.66,121.67,120.89,120.91,4200.0,119.7008,119.7106,118.9432,118.9629,4200.0
2021-09-13 11:15:00,120.79,121.11,120.74,121.09,7474.0,118.8448,119.1596,118.7956,119.14,7474.0
2021-09-13 11:20:00,121.12,121.12,120.98,121.06,5970.0,119.1695,119.1695,119.0317,119.1104,5970.0
2021-09-13 11:25:00,121.08,121.38,120.98,121.32,5525.0,119.1301,119.4253,119.0317,119.3662,5525.0
2021-09-13 11:30:00,121.42,121.64,121.37,121.64,2477.0,119.4646,119.6811,119.4154,119.6811,2477.0
2021-09-13 11:35:00,121.68,121.8,121.43,121.67,2505.0,119.7205,119.8385,119.4745,119.7106,2505.0
2021-09-13 11:40:00,121.63,121.82,121.59,121.77,2350.0,119.6713,119.8582,119.6319,119.809,2350.0
2021-09-13 11:45:00,122.0,122.1,121.7,121.7,2113.0,120.0353,120.1337,119.7401,119.7401,2113.0
2021-09-13 11:50:00,121.78,121.87,121.61,121.87,1612.0,119.8188,119.9074,119.6516,119.9074,1612.0
2021-09-13 11:55:00,121.87,122.03,121.83,121.95,2167.0,119.9074,120.0648,119.868,119.9861,2167.0
2021-09-13 12:00:00,121.86,122.03,121.86,121.97,2915.0,119.8976,120.0648,119.8976,120.0058,2915.0
2021-09-13 12:05:00,122.02,122.06,122.02,122.06,1115.0,120.055,120.0943,120.055,120.0943,1115.0
2021-09-13 12:10:00,122.09,122.39,122.09,122.3,3047.0,120.1238,120.419,120.1238,120.3305,3047.0
2021-09-13 12:15:00,122.31,122.39,122.19,122.37,2800.0,120.3403,120.419,120.2222,120.3993,2800.0
2021-09-13 12:20:00,122.48,122.81,122.43,122.81,2975.0,120.5076,120.8323,120.4584,120.8323,2975.0
2021-09-13 12:25:00,122.75,122.87,122.57,122.59,7644.0,120.7732,120.8913,120.5961,120.6158,7644.0
2021-09-13 12:30:00,122.64,122.76,122.58,122.58,4187.0,120.665,120.7831,120.606,120.606,4187.0
2021-09-13 12:35:00,122.57,122.76,122.57,122.58,3112.0,120.5961,120.7831,120.5961,120.606,3112.0
2021-09-13 12:40:00,122.55,122.59,122.45,122.53,3454.0,120.5764,120.6158,120.4781,120.5568,3454.0
2021-09-13 12:45:00,122.54,122.63,122.53,122.53,2428.0,120.5666,120.6552,120.5568,120.5568,2428.0
2021-09-13 12:50:00,122.53,122.69,122.53,122.69,2712.0,120.5568,120.7142,120.5568,120.7142,2712.0
2021-09-13 12:55:00,122.69,122.83,122.65,122.83,1900.0,120.7142,120.8519,120.6748,120.8519,1900.0
2021-09-13 13:00:00,122.82,122.86,122.71,122.72,1900.0,120.8421,120.8814,120.7339,120.7437,1900.0
2021-09-13 13:05:00,122.82,123.02,122.82,122.93,2275.0,120.8421,121.0389,120.8421,120.9503,2275.0
2021-09-13 13:10:00,122.92,123.03,122.89,122.89,1321.0,120.9405,121.0487,120.911,120.911,1321.0
2021-09-13 13:15:00,122.93,122.93,122.73,122.87,1508.0,120.9503,120.9503,120.7535,120.8913,1508.0
2021-09-13 13:20:00,122.84,122.93,122.7,122.76,3266.0,120.8618,120.9503,120.724,120.7831,3266.0
2021-09-13 13:25:00,122.75,122.76,122.47,122.47,5202.0,120.7732,120.7831,120.4977,120.4977,5202.0
2021-09-13 13:30:00,122.46,122.46,122.23,122.3,3703.0,120.4879,120.4879,120.2616,120.3305,3703.0
2021-09-13 13:35:00,122.28,122.35,122.17,122.2,3100.0,120.3108,120.3797,120.2026,120.2321,3100.0
2021-09-13 13:40:00,122.22,122.3,122.09,122.1,2632.0,120.2518,120.3305,120.1238,120.1337,2632.0
2021-09-13 13:45:00,122.13,122.23,122.09,122.2,3875.0,120.1632,120.2616,120.1238,120.2321,3875.0
2021-09-13 13:50:00,122.16,122.16,121.97,122.14,5047.0,120.1927,120.1927,120.0058,120.173,5047.0
2021-09-13 13:55:00,122.1,122.1,121.96,122.07,14670.0,120.1337,120.1337,119.9959,120.1042,14670.0
2021-09-13 14:00:00,122.08,122.39,122.06,122.15,16119.0,120.114,120.419,120.0943,120.1829,16119.0
2021-09-13 14:05:00,122.18,122.44,122.18,122.4,9062.0,120.2124,120.4682,120.2124,120.4289,9062.0
2021-09-13 14:10:00,122.38,122.39,122.05,122.18,6350.0,120.4092,120.419,120.0845,120.2124,6350.0
2021-09-13 14:15:00,122.09,122.09,121.84,122.02,7576.0,120.1238,120.1238,119.8779,120.055,7576.0
2021-09-13 14:20:00,122.0,122.0,121.82,121.86,13244.0,120.0353,120.0353,119.8582,119.8976,13244.0
2021-09-13 14:25:00,121.87,121.89,121.72,121.85,3783.0,119.9074,119.9271,119.7598,119.8877,3783.0
2021-09-13 14:30:00,121.84,121.86,121.68,121.71,6823.0,119.8779,119.8976,119.7205,119.75,6823.0
2021-09-13 14:35:00,121.72,121.72,121.43,121.5,3268.0,119.7598,119.7598,119.4745,119.5433,3268.0
2021-09-13 14:40:00,121.46,121.61,121.38,121.55,16356.0,119.504,119.6516,119.4253,119.5925,16356.0
2021-09-13 14:45:00,121.55,121.71,121.51,121.69,3444.0,119.5925,119.75,119.5532,119.7303,3444.0
2021-09-13 14:50:00,121.64,121.66,121.45,121.47,2703.0,119.6811,119.7008,119.4942,119.5138,2703.0
2021-09-13 14:55:00,121.41,121.69,121.4,121.68,2203.0,119.4548,119.7303,119.445,119.7205,2203.0
2021-09-13 15:00:00,121.58,121.58,121.21,121.22,2213.0,119.6221,119.6221,119.258,119.2679,2213.0
2021-09-13 15:05:00,121.23,121.69,121.22,121.68,3145.0,119.2777,119.7303,119.2679,119.7205,3145.0
2021-09-13 15:10:00,121.75,121.97,121.7,121.71,3773.0,119.7893,120.0058,119.7401,119.75,3773.0
2021-09-13 15:15:00,121.72,121.84,121.61,121.74,4845.0,119.7598,119.8779,119.6516,119.7795,4845.0
2021-09-13 15:20:00,121.76,121.96,121.69,121.95,3382.0,119.7992,119.9959,119.7303,119.9861,3382.0
2021-09-13 15:25:00,121.98,122.04,121.81,122.04,10895.0,120.0156,120.0747,119.8484,120.0747,10895.0
2021-09-13 15:30:00,122.01,122.16,121.97,122.11,6509.0,120.0451,120.1927,120.0058,120.1435,6509.0
2021-09-13 15:35:00,122.11,122.11,121.89,121.94,5052.0,120.1435,120.1435,119.9271,119.9763,5052.0
2021-09-13 15:40:00,121.95,121.95,121.72,121.73,9914.0,119.9861,119.9861,119.7598,119.7696,9914.0
2021-09-13 15:45:00,121.75,121.81,121.6,121.73,13415.0,119.7893,119.8484,119.6417,119.7696,13415.0
2021-09-13 15:50:00,121.77,122.13,121.76,122.13,23800.0,119.809,120.1632,119.7992,120.1632,23800.0
2021-09-13 15:55:00,122.09,122.34,122.04,122.33,46938.0,120.1238,120.3698,120.0747,120.36,46938.0
2021-09-14 09:30:00,122.82,123.23,122.53,122.74,17517.0,120.8421,121.2455,120.5568,120.7634,17517.0
2021-09-14 09:35:00,123.22,123.22,122.71,122.89,6190.0,121.2357,121.2357,120.7339,120.911,6190.0
2021-09-14 09:40:00,123.0,123.02,122.24,122.37,5304.0,121.0192,121.0389,120.2714,120.3993,5304.0
2021-09-14 09:45:00,122.56,122.88,122.5,122.65,3061.0,120.5863,120.9011,120.5272,120.6748,3061.0
2021-09-14 09:50:00,122.81,122.91,122.65,122.75,3970.0,120.8323,120.9306,120.6748,120.7732,3970.0
2021-09-14 09:55:00,122.89,122.89,121.99,122.15,15605.0,120.911,120.911,120.0255,120.1829,15605.0
2021-09-14 10:00:00,122.12,122.12,121.41,121.64,5627.0,120.1534,120.1534,119.4548,119.6811,5627.0
2021-09-14 10:05:00,121.66,122.0,121.56,121.9,7689.0,119.7008,120.0353,119.6024,119.9369,7689.0
2021-09-14 10:10:00,121.89,121.9,121.54,121.59,4808.0,119.9271,119.9369,119.5827,119.6319,4808.0
2021-09-14 10:15:00,121.5,121.84,121.5,121.84,2274.0,119.5433,119.8779,119.5433,119.8779,2274.0
2021-09-14 10:20:00,122.13,122.19,121.95,121.95,2731.0,120.1632,120.2222,119.9861,119.9861,2731.0
2021-09-14 10:25:00,121.95,121.97,121.47,121.56,4714.0,119.9861,120.0058,119.5138,119.6024,4714.0
2021-09-14 10:30:00,121.48,121.56,121.3,121.36,7805.0,119.5237,119.6024,119.3466,119.4056,7805.0
2021-09-14 10:35:00,121.36,121.65,121.0,121.09,8441.0,119.4056,119.6909,119.0514,119.14,8441.0
2021-09-14 10:40:00,120.95,121.15,120.94,121.08,5298.0,119.0022,119.199,118.9924,119.1301,5298.0
2021-09-14 10:45:00,121.06,121.24,121.06,121.11,3478.0,119.1104,119.2875,119.1104,119.1596,3478.0
2021-09-14 10:50:00,121.16,121.38,121.09,121.38,3009.0,119.2088,119.4253,119.14,119.4253,3009.0
2021-09-14 10:55:00,121.34,121.51,121.2,121.36,4700.0,119.3859,119.5532,119.2482,119.4056,4700.0
2021-09-14 11:00:00,121.4,121.59,121.4,121.53,4504.0,119.445,119.6319,119.445,119.5729,4504.0
2021-09-14 11:05:00,121.49,121.62,121.45,121.59,4304.0,119.5335,119.6614,119.4942,119.6319,4304.0
2021-09-14 11:10:00,121.53,121.56,121.39,121.51,3100.0,119.5729,119.6024,119.4351,119.5532,3100.0
2021-09-14 11:15:00,121.43,121.46,121.21,121.22,7141.0,119.4745,119.504,119.258,119.2679,7141.0
2021-09-14 11:20:00,121.21,121.44,121.15,121.44,5079.0,119.258,119.4843,119.199,119.4843,5079.0
2021-09-14 11:25:00,121.42,121.72,121.41,121.72,12591.0,119.4646,119.7598,119.4548,119.7598,12591.0
2021-09-14 11:30:00,121.74,121.96,121.73,121.9,3102.0,119.7795,119.9959,119.7696,119.9369,3102.0
2021-09-14 11:35:00,121.88,122.23,121.82,122.21,6565.0,119.9172,120.2616,119.8582,120.2419,6565.0
2021-09-14 11:40:00,122.21,122.25,122.08,122.18,3601.0,120.2419,120.2813,120.114,120.2124,3601.0
2021-09-14 11:45:00,122.16,122.19,122.07,122.1,3300.0,120.1927,120.2222,120.1042,120.1337,3300.0
2021-09-14 11:50:00,122.08,122.15,121.99,122.07,3754.0,120.114,120.1829,120.0255,120.1042,3754.0
2021-09-14 11:55:00,122.05,122.16,122.02,122.14,3200.0,120.0845,120.1927,120.055,120.173,3200.0
2021-09-14 12:00:00,122.19,122.37,122.13,122.15,4510.0,120.2222,120.3993,120.1632,120.1829,4510.0
2021-09-14 12:05:00,122.11,122.14,122.01,122.11,3516.0,120.1435,120.173,120.0451,120.1435,3516.0
2021-09-14 12:10:00,122.06,122.13,121.96,122.13,3891.0,120.0943,120.1632,119.9959,120.1632,3891.0
2021-09-14 12:15:00,122.08,122.13,122.0,122.0,4256.0,120.114,120.1632,120.0353,120.0353,4256.0
2021-09-14 12:20:00,121.99,122.22,121.97,122.22,4213.0,120.0255,120.2518,120.0058,120.2518,4213.0
2021-09-14 12:25:00,122.19,122.36,122.13,122.36,4906.0,120.2222,120.3895,120.1632,120.3895,4906.0
2021-09-14 12:30:00,122.37,122.48,122.26,122.48,5421.0,120.3993,120.5076,120.2911,120.5076,5421.0
2021-09-14 12:35:00,122.45,122.45,122.19,122.19,7093.0,120.4781,120.4781,120.2222,120.2222,7093.0
2021-09-14 12:40:00,122.18,122.22,122.03,122.05,2663.0,120.2124,120.2518,120.0648,120.0845,2663.0
2021-09-14 12:45:00,122.04,122.06,121.94,121.94,3167.0,120.0747,120.0943,119.9763,119.9763,3167.0
2021-09-14 12:50:00,121.92,121.95,121.83,121.85,3493.0,119.9566,119.9861,119.868,119.8877,3493.0
2021-09-14 12:55:00,121.84,121.86,121.76,121.85,4606.0,119.8779,119.8976,119.7992,119.8877,4606.0
2021-09-14 13:00:00,121.86,122.0,121.79,121.83,5383.0,119.8976,120.0353,119.8287,119.868,5383.0
2021-09-14 13:05:00,121.8,121.81,121.53,121.56,2843.0,119.8385,119.8484,119.5729,119.6024,2843.0
2021-09-14 13:10:00,121.5,121.5,121.34,121.34,3592.0,119.5433,119.5433,119.3859,119.3859,3592.0
2021-09-14 13:15:00,121.37,121.5,121.34,121.5,2447.0,119.4154,119.5433,119.3859,119.5433,2447.0
2021-09-14 13:20:00,121.53,121.67,121.5,121.67,4349.0,119.5729,119.7106,119.5433,119.7106,4349.0
2021-09-14 13:25:00,121.64,121.75,121.64,121.67,5231.0,119.6811,119.7893,119.6811,119.7106,5231.0
2021-09-14 13:30:00,121.67,121.67,121.43,121.49,3193.0,119.7106,119.7106,119.4745,119.5335,3193.0
2021-09-14 13:35:00,121.46,121.88,121.4,121.88,4874.0,119.504,119.9172,119.445,119.9172,4874.0
2021-09-14 13:40:00,121.82,121.87,121.77,121.84,2200.0,119.8582,119.9074,119.809,119.8779,2200.0
2021-09-14 13:45:00,121.83,121.91,121.83,121.86,3162.0,119.868,119.9467,119.868,119.8976,3162.0
2021-09-14 13:50:00,121.86,122.07,121.83,122.07,2366.0,119.8976,120.1042,119.868,120.1042,2366.0
2021-09-14 13:55:00,122.06,122.15,122.04,122.15,3700.0,120.0943,120.1829,120.0747,120.1829,3700.0
2021-09-14 14:00:00,122.17,122.29,122.1,122.25,8173.0,120.2026,120.3206,120.1337,120.2813,8173.0
2021-09-14 14:05:00,122.23,122.38,122.2,122.23,8316.0,120.2616,120.4092,120.2321,120.2616,8316.0
2021-09-14 14:10:00,122.26,122.32,122.18,122.21,5032.0,120.2911,120.3501,120.2124,120.2419,5032.0
2021-09-14 14:15:00,122.2,122.2,121.77,121.77,3922.0,120.2321,120.2321,119.809,119.809,3922.0
2021-09-14 14:20:00,121.77,121.78,121.61,121.78,5004.0,119.809,119.8188,119.6516,119.8188,5004.0
2021-09-14 14:25:00,121.78,121.86,121.71,121.84,4607.0,119.8188,119.8976,119.75,119.8779,4607.0
2021-09-14 14:30:00,121.81,121.94,121.75,121.9,6201.0,119.8484,119.9763,119.7893,119.9369,6201.0
2021-09-14 14:35:00,121.8,121.92,121.76,121.84,4901.0,119.8385,119.9566,119.7992,119.8779,4901.0
2021-09-14 14:40:00,121.88,121.94,121.84,121.89,4000.0,119.9172,119.9763,119.8779,119.9271,4000.0
2021-09-14 14:45:00,121.92,121.92,121.56,121.57,8234.0,119.9566,119.9566,119.6024,119.6122,8234.0
2021-09-14 14:50:00,121.59,121.69,121.49,121.64,8966.0,119.6319,119.7303,119.5335,119.6811,8966.0
2021-09-14 14:55:00,121.63,121.88,121.6,121.83,10838.0,119.6713,119.9172,119.6417,119.868,10838.0
2021-09-14 15:00:00,121.91,121.91,121.65,121.65,8947.0,119.9467,119.9467,119.6909,119.6909,8947.0
2021-09-14 15:05:00,121.66,121.79,121.57,121.58,6212.0,119.7008,119.8287,119.6122,119.6221,6212.0
2021-09-14 15:10:00,121.59,121.71,121.56,121.56,8980.0,119.6319,119.75,119.6024,119.6024,8980.0
2021-09-14 15:15:00,121.59,121.62,121.46,121.61,15150.0,119.6319,119.6614,119.504,119.6516,15150.0
2021-09-14 15:20:00,121.61,121.97,121.58,121.92,6600.0,119.6516,120.0058,119.6221,119.9566,6600.0
2021-09-14 15:25:00,121.85,121.93,121.75,121.88,6854.0,119.8877,119.9664,119.7893,119.9172,6854.0
2021-09-14 15:30:00,121.84,122.08,121.73,121.97,11578.0,119.8779,120.114,119.7696,120.0058,11578.0
2021-09-14 15:35:00,121.96,122.02,121.86,121.96,14442.0,119.9959,120.055,119.8976,119.9959,14442.0
2021-09-14 15:40:00,121.96,122.12,121.91,122.07,14618.0,119.9959,120.1534,119.9467,120.1042,14618.0
2021-09-14 15:45:00,122.06,122.22,121.91,122.0,18388.0,120.0943,120.2518,119.9467,120.0353,18388.0
2021-09-14 15:50:00,121.99,122.19,121.91,122.12,58745.0,120.0255,120.2222,119.9467,120.1534,58745.0
2021-09-14 15:55:00,122.17,122.45,122.13,122.32,114687.0,120.2026,120.4781,120.1632,120.3501,114687.0
2021-09-15 09:30:00,122.42,122.51,121.68,122.05,13485.0,120.4485,120.5371,119.7205,120.0845,13485.0
2021-09-15 09:35:00,122.12,122.12,121.63,121.89,6578.0,120.1534,120.1534,119.6713,119.9271,6578.0
2021-09-15 09:40:00,121.84,121.92,121.47,121.48,3329.0,119.8779,119.9566,119.5138,119.5237,3329.0
2021-09-15 09:45:00,121.5,122.06,121.33,122.06,6164.0,119.5433,120.0943,119.3761,120.0943,6164.0
2021-09-15 09:50:00,121.94,122.11,121.42,121.43,8382.0,119.9763,120.1435,119.4646,119.4745,8382.0
2021-09-15 09:55:00,121.53,121.87,121.31,121.87,6514.0,119.5729,119.9074,119.3564,119.9074,6514.0
2021-09-15 10:00:00,121.87,122.31,121.73,122.23,7545.0,119.9074,120.3403,119.7696,120.2616,7545.0
2021-09-15 10:05:00,122.21,122.28,122.03,122.03,2100.0,120.2419,120.3108,120.0648,120.0648,2100.0
2021-09-15 10:10:00,121.95,122.11,121.45,121.56,4236.0,119.9861,120.1435,119.4942,119.6024,4236.0
2021-09-15 10:15:00,121.54,121.54,121.31,121.53,5893.0,119.5827,119.5827,119.3564,119.5729,5893.0
2021-09-15 10:20:00,121.53,121.6,121.12,121.38,3734.0,119.5729,119.6417,119.1695,119.4253,3734.0
2021-09-15 10:25:00,121.37,121.48,121.23,121.24,2500.0,119.4154,119.5237,119.2777,119.2875,2500.0
2021-09-15 10:30:00,121.18,121.66,121.15,121.66,3371.0,119.2285,119.7008,119.199,119.7008,3371.0
2021-09-15 10:35:00,121.68,121.78,121.6,121.68,2300.0,119.7205,119.8188,119.6417,119.7205,2300.0
2021-09-15 10:40:00,121.74,121.74,121.22,121.26,2547.0,119.7795,119.7795,119.2679,119.3072,2547.0
2021-09-15 10:45:00,121.33,121.33,120.87,121.2,6107.0,119.3761,119.3761,118.9235,119.2482,6107.0
2021-09-15 10:50:00,121.16,121.25,120.71,120.71,3080.0,119.2088,119.2974,118.7661,118.7661,3080.0
2021-09-15 10:55:00,120.65,121.13,120.65,121.12,3546.0,118.707,119.1793,118.707,119.1695,3546.0
2021-09-15 11:00:00,121.16,121.45,121.16,121.45,1300.0,119.2088,119.4942,119.2088,119.4942,1300.0
2021-09-15 11:05:00,121.52,121.92,121.52,121.87,4735.0,119.563,119.9566,119.563,119.9074,4735.0
2021-09-15 11:10:00,121.67,121.71,121.59,121.62,3440.0,119.7106,119.75,119.6319,119.6614,3440.0
2021-09-15 11:15:00,121.76,121.8,121.65,121.66,2000.0,119.7992,119.8385,119.6909,119.7008,2000.0
2021-09-15 11:20:00,121.63,121.82,121.59,121.8,4073.0,119.6713,119.8582,119.6319,119.8385,4073.0
2021-09-15 11:25:00,121.77,121.88,121.69,121.71,3142.0,119.809,119.9172,119.7303,119.75,3142.0
2021-09-15 11:30:00,121.66,121.68,121.42,121.56,4005.0,119.7008,119.7205,119.4646,119.6024,4005.0
2021-09-15 11:35:00,121.64,121.75,121.59,121.69,3900.0,119.6811,119.7893,119.6319,119.7303,3900.0
2021-09-15 11:40:00,121.67,121.67,121.45,121.5,4262.0,119.7106,119.7106,119.4942,119.5433,4262.0
2021-09-15 11:45:00,121.51,121.57,121.45,121.57,14821.0,119.5532,119.6122,119.4942,119.6122,14821.0
2021-09-15 11:50:00,121.56,121.64,121.54,121.56,3345.0,119.6024,119.6811,119.5827,119.6024,3345.0
2021-09-15 11:55:00,121.57,121.79,121.57,121.79,1900.0,119.6122,119.8287,119.6122,119.8287,1900.0
2021-09-15 12:00:00,121.74,121.76,121.59,121.74,2745.0,119.7795,119.7992,119.6319,119.7795,2745.0
2021-09-15 12:05:00,121.68,121.69,121.58,121.64,3207.0,119.7205,119.7303,119.6221,119.6811,3207.0
2021-09-15 12:10:00,121.65,121.67,121.54,121.65,4625.0,119.6909,119.7106,119.5827,119.6909,4625.0
2021-09-15 12:15:00,121.6,121.63,121.49,121.5,2868.0,119.6417,119.6713,119.5335,119.5433,2868.0
2021-09-15 12:20:00,121.47,121.51,121.42,121.5,2962.0,119.5138,119.5532,119.4646,119.5433,2962.0
2021-09-15 12:25:00,121.48,121.66,121.48,121.51,2584.0,119.5237,119.7008,119.5237,119.5532,2584.0
2021-09-15 12:30:00,121.53,121.73,121.52,121.68,3098.0,119.5729,119.7696,119.563,119.7205,3098.0
2021-09-15 12:35:00,121.68,121.68,121.52,121.58,5532.0,119.7205,119.7205,119.563,119.6221,5532.0
2021-09-15 12:40:00,121.59,121.84,121.59,121.71,3437.0,119.6319,119.8779,119.6319,119.75,3437.0
2021-09-15 12:45:00,121.73,121.83,121.69,121.81,3750.0,119.7696,119.868,119.7303,119.8484,3750.0
2021-09-15 12:50:00,121.8,121.8,121.68,121.73,1400.0,119.8385,119.8385,119.7205,119.7696,1400.0
2021-09-15 12:55:00,121.73,121.84,121.73,121.78,3957.0,119.7696,119.8779,119.7696,119.8188,3957.0
2021-09-15 13:00:00,121.75,121.81,121.5,121.57,2948.0,119.7893,119.8484,119.5433,119.6122,2948.0
2021-09-15 13:05:00,121.61,121.66,121.5,121.52,2966.0,119.6516,119.7008,119.5433,119.563,2966.0
2021-09-15 13:10:00,121.51,121.59,121.48,121.48,1847.0,119.5532,119.6319,119.5237,119.5237,1847.0
2021-09-15 13:15:00,121.55,121.7,121.55,121.63,3410.0,119.5925,119.7401,119.5925,119.6713,3410.0
2021-09-15 13:20:00,121.62,121.66,121.53,121.59,2100.0,119.6614,119.7008,119.5729,119.6319,2100.0
2021-09-15 13:25:00,121.55,121.6,121.48,121.57,3200.0,119.5925,119.6417,119.5237,119.6122,3200.0
2021-09-15 13:30:00,121.48,121.68,121.48,121.68,2800.0,119.5237,119.7205,119.5237,119.7205,2800.0
2021-09-15 13:35:00,121.66,121.75,121.66,121.69,2807.0,119.7008,119.7893,119.7008,119.7303,2807.0
2021-09-15 13:40:00,121.67,121.76,121.59,121.76,2900.0,119.7106,119.7992,119.6319,119.7992,2900.0
2021-09-15 13:45:00,121.75,121.87,121.72,121.83,6817.0,119.7893,119.9074,119.7598,119.868,6817.0
2021-09-15 13:50:00,121.83,122.06,121.82,122.06,3879.0,119.868,120.0943,119.8582,120.0943,3879.0
2021-09-15 13:55:00,122.05,122.07,121.88,121.9,3311.0,120.0845,120.1042,119.9172,119.9369,3311.0
2021-09-15 14:00:00,121.94,121.98,121.87,121.89,4136.0,119.9763,120.0156,119.9074,119.9271,4136.0
2021-09-15 14:05:00,121.88,122.09,121.88,122.06,2700.0,119.9172,120.1238,119.9172,120.0943,2700.0
2021-09-15 14:10:00,122.04,122.08,121.96,121.97,4839.0,120.0747,120.114,119.9959,120.0058,4839.0
2021-09-15 14:15:00,121.94,122.08,121.94,122.02,3947.0,119.9763,120.114,119.9763,120.055,3947.0
2021-09-15 14:20:00,122.0,122.04,121.93,121.94,5798.0,120.0353,120.0747,119.9664,119.9763,5798.0
2021-09-15 14:25:00,121.99,122.09,121.96,121.99,4702.0,120.0255,120.1238,119.9959,120.0255,4702.0
2021-09-15 14:30:00,122.0,122.19,122.0,122.19,13118.0,120.0353,120.2222,120.0353,120.2222,13118.0
2021-09-15 14:35:00,122.21,122.26,121.95,121.95,4868.0,120.2419,120.2911,119.9861,119.9861,4868.0
2021-09-15 14:40:00,121.96,121.99,121.8,121.8,3400.0,119.9959,120.0255,119.8385,119.8385,3400.0
2021-09-15 14:45:00,121.83,121.93,121.82,121.87,5416.0,119.868,119.9664,119.8582,119.9074,5416.0
2021-09-15 14:50:00,121.88,121.94,121.83,121.9,3105.0,119.9172,119.9763,119.868,119.9369,3105.0
2021-09-15 14:55:00,121.88,121.9,121.8,121.84,4200.0,119.9172,119.9369,119.8385,119.8779,4200.0
2021-09-15 15:00:00,121.85,121.87,121.77,121.81,4468.0,119.8877,119.9074,119.809,119.8484,4468.0
2021-09-15 15:05:00,121.8,121.95,121.78,121.89,2825.0,119.8385,119.9861,119.8188,119.9271,2825.0
2021-09-15 15:10:00,121.89,122.01,121.88,122.01,4360.0,119.9271,120.0451,119.9172,120.0451,4360.0
2021-09-15 15:15:00,122.02,122.14,121.96,122.11,5601.0,120.055,120.173,119.9959,120.1435,5601.0
2021-09-15 15:20:00,122.11,122.14,121.95,122.05,7727.0,120.1435,120.173,119.9861,120.0845,7727.0
2021-09-15 15:25:00,122.06,122.06,121.85,121.87,5324.0,120.0943,120.0943,119.8877,119.9074,5324.0
2021-09-15 15:30:00,121.9,122.06,121.86,122.0,7508.0,119.9369,120.0943,119.8976,120.0353,7508.0
2021-09-15 15:35:00,122.01,122.18,122.01,122.17,5019.0,120.0451,120.2124,120.0451,120.2026,5019.0
2021-09-15 15:40:00,122.19,122.2,122.03,122.18,8674.0,120.2222,120.2321,120.0648,120.2124,8674.0
2021-09-15 15:45:00,122.18,122.26,122.13,122.13,8606.0,120.2124,120.2911,120.1632,120.1632,8606.0
2021-09-15 15:50:00,122.16,122.3,122.08,122.11,27107.0,120.1927,120.3305,120.114,120.1435,27107.0
2021-09-15 15:55:00,122.1,122.33,122.02,122.23,63249.0,120.1337,120.36,120.055,120.2616,63249.0
2021-09-16 09:30:00,121.53,121.53,120.32,121.08,18170.0,119.5729,119.5729,118.3824,119.1301,18170.0
2021-09-16 09:35:00,121.04,121.24,120.61,120.72,5532.0,119.0908,119.2875,118.6677,118.7759,5532.0
2021-09-16 09:40:00,120.53,120.84,120.31,120.84,4082.0,118.589,118.894,118.3725,118.894,4082.0
2021-09-16 09:45:00,120.96,121.01,120.65,120.95,8040.0,119.012,119.0612,118.707,119.0022,8040.0
2021-09-16 09:50:00,120.8,121.18,120.8,121.08,4000.0,118.8546,119.2285,118.8546,119.1301,4000.0
2021-09-16 09:55:00,121.09,121.75,121.06,121.75,8202.0,119.14,119.7893,119.1104,119.7893,8202.0
2021-09-16 10:00:00,121.9,121.9,121.45,121.57,10967.0,119.9369,119.9369,119.4942,119.6122,10967.0
2021-09-16 10:05:00,121.71,121.94,121.64,121.93,8340.0,119.75,119.9763,119.6811,119.9664,8340.0
2021-09-16 10:10:00,121.93,121.93,121.65,121.65,5120.0,119.9664,119.9664,119.6909,119.6909,5120.0
2021-09-16 10:15:00,121.63,121.65,121.45,121.46,5681.0,119.6713,119.6909,119.4942,119.504,5681.0
2021-09-16 10:20:00,121.72,122.01,121.66,122.01,2549.0,119.7598,120.0451,119.7008,120.0451,2549.0
2021-09-16 10:25:00,122.08,122.44,122.01,122.34,9705.0,120.114,120.4682,120.0451,120.3698,9705.0
2021-09-16 10:30:00,122.33,122.69,122.33,122.69,8922.0,120.36,120.7142,120.36,120.7142,8922.0
2021-09-16 10:35:00,122.72,122.72,122.52,122.6,9486.0,120.7437,120.7437,120.5469,120.6256,9486.0
2021-09-16 10:40:00,122.57,122.76,122.42,122.57,9773.0,120.5961,120.7831,120.4485,120.5961,9773.0
2021-09-16 10:45:00,122.58,122.77,122.58,122.6,3650.0,120.606,120.7929,120.606,120.6256,3650.0
2021-09-16 10:50:00,122.51,122.53,122.16,122.3,6564.0,120.5371,120.5568,120.1927,120.3305,6564.0
2021-09-16 10:55:00,122.21,122.25,122.02,122.14,11393.0,120.2419,120.2813,120.055,120.173,11393.0
2021-09-16 11:00:00,122.21,122.41,122.21,122.24,12550.0,120.2419,120.4387,120.2419,120.2714,12550.0
2021-09-16 11:05:00,122.19,122.24,122.03,122.17,3000.0,120.2222,120.2714,120.0648,120.2026,3000.0
2021-09-16 11:10:00,122.24,122.32,122.17,122.23,2933.0,120.2714,120.3501,120.2026,120.2616,2933.0
2021-09-16 11:15:00,122.11,122.13,121.8,121.88,3350.0,120.1435,120.1632,119.8385,119.9172,3350.0
2021-09-16 11:20:00,121.78,121.83,121.41,121.82,2700.0,119.8188,119.868,119.4548,119.8582,2700.0
2021-09-16 11:25:00,121.87,121.97,121.75,121.75,3564.0,119.9074,120.0058,119.7893,119.7893,3564.0
2021-09-16 11:30:00,121.82,121.99,121.74,121.96,1221.0,119.8582,120.0255,119.7795,119.9959,1221.0
2021-09-16 11:35:00,121.89,122.15,121.89,122.11,1000.0,119.9271,120.1829,119.9271,120.1435,1000.0
2021-09-16 11:40:00,122.13,122.19,122.0,122.01,1103.0,120.1632,120.2222,120.0353,120.0451,1103.0
2021-09-16 11:45:00,121.97,122.02,121.93,122.02,2576.0,120.0058,120.055,119.9664,120.055,2576.0
2021-09-16 11:50:00,122.03,122.12,122.01,122.11,1916.0,120.0648,120.1534,120.0451,120.1435,1916.0
2021-09-16 11:55:00,122.1,122.27,122.02,122.22,3048.0,120.1337,120.3009,120.055,120.2518,3048.0
2021-09-16 12:00:00,122.2,122.3,122.13,122.15,1571.0,120.2321,120.3305,120.1632,120.1829,1571.0
2021-09-16 12:05:00,122.1,122.42,122.09,122.35,2738.0,120.1337,120.4485,120.1238,120.3797,2738.0
2021-09-16 12:10:00,122.35,122.41,122.31,122.38,1864.0,120.3797,120.4387,120.3403,120.4092,1864.0
2021-09-16 12:15:00,122.44,122.46,122.37,122.45,1595.0,120.4682,120.4879,120.3993,120.4781,1595.0
2021-09-16 12:20:00,122.49,122.49,122.34,122.34,1783.0,120.5174,120.5174,120.3698,120.3698,1783.0
2021-09-16 12:25:00,122.39,122.39,122.26,122.26,1900.0,120.419,120.419,120.2911,120.2911,1900.0
2021-09-16 12:30:00,122.35,122.46,122.35,122.4,1100.0,120.3797,120.4879,120.3797,120.4289,1100.0
2021-09-16 12:35:00,122.46,122.53,122.36,122.53,1829.0,120.4879,120.5568,120.3895,120.5568,1829.0
2021-09-16 12:40:00,122.55,122.67,122.48,122.65,2050.0,120.5764,120.6945,120.5076,120.6748,2050.0
2021-09-16 12:45:00,122.65,122.75,122.63,122.75,3109.0,120.6748,120.7732,120.6552,120.7732,3109.0
2021-09-16 12:50:00,122.77,122.78,122.56,122.6,1500.0,120.7929,120.8027,120.5863,120.6256,1500.0
2021-09-16 12:55:00,122.6,122.94,122.6,122.85,6137.0,120.6256,120.9602,120.6256,120.8716,6137.0
2021-09-16 13:00:00,122.78,122.82,122.53,122.53,1850.0,120.8027,120.8421,120.5568,120.5568,1850.0
2021-09-16 13:05:00,122.53,122.63,122.44,122.52,2641.0,120.5568,120.6552,120.4682,120.5469,2641.0
2021-09-16 13:10:00,122.54,122.65,122.54,122.65,1617.0,120.5666,120.6748,120.5666,120.6748,1617.0
2021-09-16 13:15:00,122.61,122.63,122.5,122.63,1300.0,120.6355,120.6552,120.5272,120.6552,1300.0
2021-09-16 13:20:00,122.69,122.78,122.69,122.72,2420.0,120.7142,120.8027,120.7142,120.7437,2420.0
2021-09-16 13:25:00,122.76,122.76,122.67,122.67,1244.0,120.7831,120.7831,120.6945,120.6945,1244.0
2021-09-16 13:30:00,122.73,122.74,122.61,122.62,2098.0,120.7535,120.7634,120.6355,120.6453,2098.0
2021-09-16 13:35:00,122.67,122.67,122.53,122.59,2104.0,120.6945,120.6945,120.5568,120.6158,2104.0
2021-09-16 13:40:00,122.64,122.71,122.64,122.68,1250.0,120.665,120.7339,120.665,120.7043,1250.0
2021-09-16 13:45:00,122.65,122.87,122.61,122.8,2093.0,120.6748,120.8913,120.6355,120.8224,2093.0
2021-09-16 13:50:00,122.78,123.14,122.78,123.04,3356.0,120.8027,121.1569,120.8027,121.0585,3356.0
2021-09-16 13:55:00,123.12,123.14,123.02,123.09,2729.0,121.1373,121.1569,121.0389,121.1077,2729.0
2021-09-16 14:00:00,123.07,123.09,123.01,123.07,3479.0,121.0881,121.1077,121.029,121.0881,3479.0
2021-09-16 14:05:00,123.01,123.11,122.95,123.04,3875.0,121.029,121.1274,120.97,121.0585,3875.0
2021-09-16 14:10:00,123.05,123.29,123.05,123.13,5603.0,121.0684,121.3045,121.0684,121.1471,5603.0
2021-09-16 14:15:00,123.16,123.18,123.1,123.16,2326.0,121.1766,121.1963,121.1176,121.1766,2326.0
2021-09-16 14:20:00,123.15,123.25,123.15,123.2,1017.0,121.1668,121.2652,121.1668,121.216,1017.0
2021-09-16 14:25:00,123.2,123.27,123.1,123.25,4519.0,121.216,121.2848,121.1176,121.2652,4519.0
2021-09-16 14:30:00,123.25,123.29,123.2,123.2,7007.0,121.2652,121.3045,121.216,121.216,7007.0
2021-09-16 14:35:00,123.18,123.35,123.15,123.29,5896.0,121.1963,121.3636,121.1668,121.3045,5896.0
2021-09-16 14:40:00,123.33,123.34,123.22,123.32,2707.0,121.3439,121.3537,121.2357,121.334,2707.0
2021-09-16 14:45:00,123.26,123.33,123.25,123.32,1764.0,121.275,121.3439,121.2652,121.334,1764.0
2021-09-16 14:50:00,123.27,123.5,123.27,123.43,1822.0,121.2848,121.5111,121.2848,121.4423,1822.0
2021-09-16 14:55:00,123.42,123.55,123.42,123.49,3657.0,121.4324,121.5603,121.4324,121.5013,3657.0
2021-09-16 15:00:00,123.49,123.54,123.46,123.51,2919.0,121.5013,121.5505,121.4718,121.521,2919.0
2021-09-16 15:05:00,123.49,123.69,123.49,123.67,3376.0,121.5013,121.6981,121.5013,121.6784,3376.0
2021-09-16 15:10:00,123.75,123.82,123.75,123.8,2200.0,121.7571,121.826,121.7571,121.8063,2200.0
2021-09-16 15:15:00,123.8,123.83,123.5,123.57,7539.0,121.8063,121.8358,121.5111,121.58,7539.0
2021-09-16 15:20:00,123.6,123.62,123.45,123.46,2964.0,121.6095,121.6292,121.4619,121.4718,2964.0
2021-09-16 15:25:00,123.48,123.49,123.33,123.33,4538.0,121.4915,121.5013,121.3439,121.3439,4538.0
2021-09-16 15:30:00,123.33,123.45,123.3,123.36,8282.0,121.3439,121.4619,121.3144,121.3734,8282.0
2021-09-16 15:35:00,123.37,123.53,123.31,123.5,7663.0,121.3832,121.5407,121.3242,121.5111,7663.0
2021-09-16 15:40:00,123.48,123.52,123.37,123.38,9135.0,121.4915,121.5308,121.3832,121.3931,9135.0
2021-09-16 15:45:00,123.41,123.42,123.31,123.31,11716.0,121.4226,121.4324,121.3242,121.3242,11716.0
2021-09-16 15:50:00,123.26,123.31,123.08,123.08,21811.0,121.275,121.3242,121.0979,121.0979,21811.0
2021-09-16 15:55:00,123.08,123.21,123.02,123.19,67998.0,121.0979,121.2258,121.0389,121.2061,67998.0
2021-09-17 09:30:00,122.28,122.92,121.79,122.63,100284.0,120.3108,120.9405,119.8287,120.6552,100284.0
2021-09-17 09:35:00,122.54,122.54,121.68,121.9,4981.0,120.5666,120.5666,119.7205,119.9369,4981.0
2021-09-17 09:40:00,121.66,122.14,121.5,121.85,8154.0,119.7008,120.173,119.5433,119.8877,8154.0
2021-09-17 09:45:00,121.72,122.2,121.63,121.65,5681.0,119.7598,120.2321,119.6713,119.6909,5681.0
2021-09-17 09:50:00,121.73,122.52,121.73,122.11,5022.0,119.7696,120.5469,119.7696,120.1435,5022.0
2021-09-17 09:55:00,122.09,122.1,121.23,121.56,10737.0,120.1238,120.1337,119.2777,119.6024,10737.0
2021-09-17 10:00:00,121.81,121.81,121.49,121.51,4501.0,119.8484,119.8484,119.5335,119.5532,4501.0
2021-09-17 10:05:00,121.41,121.68,121.34,121.6,3150.0,119.4548,119.7205,119.3859,119.6417,3150.0
2021-09-17 10:10:00,121.66,121.66,120.95,120.97,4720.0,119.7008,119.7008,119.0022,119.0219,4720.0
2021-09-17 10:15:00,120.91,121.03,120.7,120.75,8018.0,118.9629,119.0809,118.7562,118.8054,8018.0
2021-09-17 10:20:00,120.75,121.05,120.72,120.84,4916.0,118.8054,119.1006,118.7759,118.894,4916.0
2021-09-17 10:25:00,120.81,120.93,120.59,120.59,4554.0,118.8645,118.9825,118.648,118.648,4554.0
2021-09-17 10:30:00,120.58,120.94,120.44,120.93,7689.0,118.6382,118.9924,118.5004,118.9825,7689.0
2021-09-17 10:35:00,120.96,120.97,120.57,120.57,3002.0,119.012,119.0219,118.6283,118.6283,3002.0
2021-09-17 10:40:00,120.61,120.65,120.44,120.62,3300.0,118.6677,118.707,118.5004,118.6775,3300.0
2021-09-17 10:45:00,120.64,120.64,120.28,120.35,5602.0,118.6972,118.6972,118.343,118.4119,5602.0
2021-09-17 10:50:00,120.26,120.36,120.05,120.36,5520.0,118.3233,118.4217,118.1167,118.4217,5520.0
2021-09-17 10:55:00,120.36,120.36,119.83,120.27,5622.0,118.4217,118.4217,117.9002,118.3332,5622.0
2021-09-17 11:00:00,120.2,120.25,119.8,119.84,10401.0,118.2643,118.3135,117.8707,117.9101,10401.0
2021-09-17 11:05:00,119.8,119.98,119.8,119.91,6600.0,117.8707,118.0478,117.8707,117.979,6600.0
2021-09-17 11:10:00,119.85,120.19,119.5,120.19,17242.0,117.9199,118.2544,117.5756,118.2544,17242.0
2021-09-17 11:15:00,120.09,120.51,119.7,120.5,14502.0,118.1561,118.5693,117.7723,118.5595,14502.0
2021-09-17 11:20:00,120.51,120.58,120.31,120.36,6261.0,118.5693,118.6382,118.3725,118.4217,6261.0
2021-09-17 11:25:00,120.31,120.33,119.94,119.98,8680.0,118.3725,118.3922,118.0085,118.0478,8680.0
2021-09-17 11:30:00,119.92,119.92,119.41,119.55,10561.0,117.9888,117.9888,117.487,117.6248,10561.0
2021-09-17 11:35:00,119.53,119.9,119.5,119.9,11020.0,117.6051,117.9691,117.5756,117.9691,11020.0
2021-09-17 11:40:00,119.84,120.0,119.82,119.92,5116.0,117.9101,118.0675,117.8904,117.9888,5116.0
2021-09-17 11:45:00,119.9,120.25,119.89,119.95,9175.0,117.9691,118.3135,117.9593,118.0183,9175.0
2021-09-17 11:50:00,119.92,119.94,119.56,119.59,10573.0,117.9888,118.0085,117.6346,117.6641,10573.0
2021-09-17 11:55:00,119.57,119.94,119.57,119.87,17063.0,117.6444,118.0085,117.6444,117.9396,17063.0
2021-09-17 12:00:00,119.89,120.04,119.88,120.01,5305.0,117.9593,118.1069,117.9494,118.0773,5305.0
2021-09-17 12:05:00,120.0,120.13,119.92,119.94,9162.0,118.0675,118.1954,117.9888,118.0085,9162.0
2021-09-17 12:10:00,119.95,120.08,119.91,119.97,6364.0,118.0183,118.1462,117.979,118.038,6364.0
2021-09-17 12:15:00,119.95,119.98,119.87,119.91,12039.0,118.0183,118.0478,117.9396,117.979,12039.0
2021-09-17 12:20:00,119.94,120.11,119.81,120.11,16698.0,118.0085,118.1757,117.8806,118.1757,16698.0
2021-09-17 12:25:00,120.16,120.24,119.91,119.98,11300.0,118.2249,118.3036,117.979,118.0478,11300.0
2021-09-17 12:30:00,119.97,120.2,119.94,120.02,6669.0,118.038,118.2643,118.0085,118.0872,6669.0
2021-09-17 12:35:00,120.06,120.1,119.97,120.1,6576.0,118.1265,118.1659,118.038,118.1659,6576.0
2021-09-17 12:40:00,120.16,120.45,120.13,120.38,10855.0,118.2249,118.5103,118.1954,118.4414,10855.0
2021-09-17 12:45:00,120.4,120.68,120.4,120.6,10591.0,118.4611,118.7366,118.4611,118.6578,10591.0
2021-09-17 12:50:00,120.61,121.31,120.6,121.08,127516.0,118.6677,119.3564,118.6578,119.1301,127516.0
2021-09-17 12:55:00,121.1,121.11,120.69,120.84,37925.0,119.1498,119.1596,118.7464,118.894,37925.0
2021-09-17 13:00:00,120.72,120.89,120.5,120.58,7831.0,118.7759,118.9432,118.5595,118.6382,7831.0
2021-09-17 13:05:00,120.54,120.72,120.5,120.72,2425.0,118.5988,118.7759,118.5595,118.7759,2425.0
2021-09-17 13:10:00,120.64,120.69,120.49,120.5,4800.0,118.6972,118.7464,118.5496,118.5595,4800.0
2021-09-17 13:15:00,120.41,120.48,120.3,120.35,5343.0,118.4709,118.5398,118.3627,118.4119,5343.0
2021-09-17 13:20:00,120.28,120.4,120.26,120.4,3701.0,118.343,118.4611,118.3233,118.4611,3701.0
2021-09-17 13:25:00,120.4,120.44,120.33,120.44,7373.0,118.4611,118.5004,118.3922,118.5004,7373.0
2021-09-17 13:30:00,120.42,120.42,120.2,120.23,8100.0,118.4807,118.4807,118.2643,118.2938,8100.0
2021-09-17 13:35:00,120.28,120.48,120.28,120.48,4812.0,118.343,118.5398,118.343,118.5398,4812.0
2021-09-17 13:40:00,120.48,120.53,120.4,120.45,8752.0,118.5398,118.589,118.4611,118.5103,8752.0
2021-09-17 13:45:00,120.44,120.44,120.08,120.11,10838.0,118.5004,118.5004,118.1462,118.1757,10838.0
2021-09-17 13:50:00,120.09,120.18,120.0,120.17,4769.0,118.1561,118.2446,118.0675,118.2348,4769.0
2021-09-17 13:55:00,120.12,120.25,120.1,120.25,2169.0,118.1856,118.3135,118.1659,118.3135,2169.0
2021-09-17 14:00:00,120.21,120.41,120.15,120.41,5446.0,118.2741,118.4709,118.2151,118.4709,5446.0
2021-09-17 14:05:00,120.41,120.45,120.29,120.41,3046.0,118.4709,118.5103,118.3528,118.4709,3046.0
2021-09-17 14:10:00,120.41,120.43,120.35,120.43,16399.0,118.4709,118.4906,118.4119,118.4906,16399.0
2021-09-17 14:15:00,120.46,120.58,120.38,120.42,5302.0,118.5201,118.6382,118.4414,118.4807,5302.0
2021-09-17 14:20:00,120.37,120.5,120.36,120.46,5061.0,118.4315,118.5595,118.4217,118.5201,5061.0
2021-09-17 14:25:00,120.49,120.53,120.32,120.33,6388.0,118.5496,118.589,118.3824,118.3922,6388.0
2021-09-17 14:30:00,120.33,120.49,120.32,120.47,5619.0,118.3922,118.5496,118.3824,118.5299,5619.0
2021-09-17 14:35:00,120.47,120.56,120.39,120.56,5060.0,118.5299,118.6185,118.4512,118.6185,5060.0
2021-09-17 14:40:00,120.53,120.67,120.49,120.63,11010.0,118.589,118.7267,118.5496,118.6874,11010.0
2021-09-17 14:45:00,120.66,120.79,120.64,120.73,12704.0,118.7169,118.8448,118.6972,118.7857,12704.0
2021-09-17 14:50:00,120.73,120.87,120.66,120.66,6638.0,118.7857,118.9235,118.7169,118.7169,6638.0
2021-09-17 14:55:00,120.7,120.72,120.6,120.72,10876.0,118.7562,118.7759,118.6578,118.7759,10876.0
2021-09-17 15:00:00,120.72,121.07,120.72,121.04,8533.0,118.7759,119.1203,118.7759,119.0908,8533.0
2021-09-17 15:05:00,121.05,121.05,120.91,120.96,6550.0,119.1006,119.1006,118.9629,119.012,6550.0
2021-09-17 15:10:00,120.95,121.0,120.84,120.94,9344.0,119.0022,119.0514,118.894,118.9924,9344.0
2021-09-17 15:15:00,120.95,121.27,120.94,121.25,11481.0,119.0022,119.3171,118.9924,119.2974,11481.0
2021-09-17 15:20:00,121.31,121.48,121.29,121.46,13400.0,119.3564,119.5237,119.3367,119.504,13400.0
2021-09-17 15:25:00,121.45,121.45,121.06,121.09,11229.0,119.4942,119.4942,119.1104,119.14,11229.0
2021-09-17 15:30:00,121.09,121.2,121.02,121.18,13098.0,119.14,119.2482,119.0711,119.2285,13098.0
2021-09-17 15:35:00,121.19,121.31,121.07,121.3,12124.0,119.2383,119.3564,119.1203,119.3466,12124.0
2021-09-17 15:40:00,121.29,121.59,121.25,121.56,17097.0,119.3367,119.6319,119.2974,119.6024,17097.0
2021-09-17 15:45:00,121.58,121.58,121.21,121.27,14434.0,119.6221,119.6221,119.258,119.3171,14434.0
2021-09-17 15:50:00,121.28,121.57,121.14,121.38,41207.0,119.3269,119.6122,119.1891,119.4253,41207.0
2021-09-17 15:55:00,121.37,121.51,121.21,121.35,84074.0,119.4154,119.5532,119.258,119.3958,84074.0
2021-09-20 09:30:00,118.52,118.53,117.09,117.22,48370.0,116.6113,116.6212,115.2044,115.3323,48370.0
2021-09-20 09:35:00,117.24,117.41,116.87,117.29,15883.0,115.352,115.5192,114.9879,115.4011,15883.0
2021-09-20 09:40:00,117.34,117.56,117.0,117.31,15155.0,115.4503,115.6668,115.1158,115.4208,15155.0
2021-09-20 09:45:00,117.32,117.68,117.09,117.31,20041.0,115.4307,115.7849,115.2044,115.4208,20041.0
2021-09-20 09:50:00,117.35,117.36,116.83,117.29,14470.0,115.4602,115.47,114.9486,115.4011,14470.0
2021-09-20 09:55:00,117.29,117.74,116.86,117.6,17950.0,115.4011,115.8439,114.9781,115.7062,17950.0
2021-09-20 10:00:00,117.54,117.79,117.08,117.24,29196.0,115.6471,115.8931,115.1945,115.352,29196.0
2021-09-20 10:05:00,117.09,117.71,117.09,117.33,15793.0,115.2044,115.8144,115.2044,115.4405,15793.0
2021-09-20 10:10:00,117.36,117.44,117.02,117.07,15968.0,115.47,115.5487,115.1355,115.1847,15968.0
2021-09-20 10:15:00,117.04,117.18,116.79,117.18,14477.0,115.1552,115.2929,114.9092,115.2929,14477.0
2021-09-20 10:20:00,117.16,117.2,116.75,116.77,10590.0,115.2732,115.3126,114.8698,114.8895,10590.0
2021-09-20 10:25:00,116.74,116.98,116.55,116.92,8780.0,114.86,115.0961,114.6731,115.0371,8780.0
2021-09-20 10:30:00,116.9,117.13,116.6,116.6,10652.0,115.0174,115.2437,114.7223,114.7223,10652.0
2021-09-20 10:35:00,116.66,117.08,116.66,116.99,5362.0,114.7813,115.1945,114.7813,115.106,5362.0
2021-09-20 10:40:00,116.92,116.92,116.55,116.69,3545.0,115.0371,115.0371,114.6731,114.8108,3545.0
2021-09-20 10:45:00,116.81,116.91,116.57,116.9,5922.0,114.9289,115.0273,114.6927,115.0174,5922.0
2021-09-20 10:50:00,116.79,116.96,116.68,116.96,4117.0,114.9092,115.0765,114.801,115.0765,4117.0
2021-09-20 10:55:00,116.96,116.96,116.55,116.66,5632.0,115.0765,115.0765,114.6731,114.7813,5632.0
2021-09-20 11:00:00,116.59,117.1,116.53,117.07,14365.0,114.7124,115.2142,114.6534,115.1847,14365.0
2021-09-20 11:05:00,117.1,117.49,117.1,117.33,11831.0,115.2142,115.5979,115.2142,115.4405,11831.0
2021-09-20 11:10:00,117.36,117.5,117.14,117.42,6254.0,115.47,115.6078,115.2536,115.5291,6254.0
2021-09-20 11:15:00,117.43,117.44,117.18,117.28,9639.0,115.5389,115.5487,115.2929,115.3913,9639.0
2021-09-20 11:20:00,117.33,117.36,117.01,117.05,3972.0,115.4405,115.47,115.1257,115.165,3972.0
2021-09-20 11:25:00,117.09,117.22,116.9,117.16,5292.0,115.2044,115.3323,115.0174,115.2732,5292.0
2021-09-20 11:30:00,117.15,117.2,116.82,116.82,4532.0,115.2634,115.3126,114.9387,114.9387,4532.0
2021-09-20 11:35:00,116.88,116.88,116.45,116.5,3431.0,114.9978,114.9978,114.5747,114.6239,3431.0
2021-09-20 11:40:00,116.41,116.48,116.24,116.28,4307.0,114.5353,114.6042,114.3681,114.4074,4307.0
2021-09-20 11:45:00,116.21,116.29,116.03,116.25,6372.0,114.3385,114.4173,114.1614,114.3779,6372.0
2021-09-20 11:50:00,116.21,116.21,115.91,116.13,15436.0,114.3385,114.3385,114.0434,114.2598,15436.0
2021-09-20 11:55:00,116.07,116.09,115.95,116.09,1807.0,114.2008,114.2205,114.0827,114.2205,1807.0
2021-09-20 12:00:00,115.97,116.08,115.71,115.73,4024.0,114.1024,114.2106,113.8466,113.8663,4024.0
2021-09-20 12:05:00,115.69,115.74,115.58,115.59,5145.0,113.8269,113.8761,113.7187,113.7285,5145.0
2021-09-20 12:10:00,115.59,115.84,115.51,115.83,6331.0,113.7285,113.9745,113.6498,113.9647,6331.0
2021-09-20 12:15:00,115.86,116.07,115.76,115.99,7803.0,113.9942,114.2008,113.8958,114.1221,7803.0
2021-09-20 12:20:00,115.96,115.96,115.67,115.77,4430.0,114.0926,114.0926,113.8072,113.9056,4430.0
2021-09-20 12:25:00,115.85,116.02,115.83,115.94,5538.0,113.9843,114.1516,113.9647,114.0729,5538.0
2021-09-20 12:30:00,115.94,116.09,115.85,115.92,3436.0,114.0729,114.2205,113.9843,114.0532,3436.0
2021-09-20 12:35:00,115.91,116.11,115.91,116.02,3811.0,114.0434,114.2402,114.0434,114.1516,3811.0
2021-09-20 12:40:00,115.98,116.07,115.88,116.01,3360.0,114.1122,114.2008,114.0139,114.1418,3360.0
2021-09-20 12:45:00,115.99,116.18,115.9,116.09,3846.0,114.1221,114.309,114.0335,114.2205,3846.0
2021-09-20 12:50:00,116.1,116.12,116.04,116.07,1835.0,114.2303,114.25,114.1713,114.2008,1835.0
2021-09-20 12:55:00,116.1,116.15,115.78,115.87,5267.0,114.2303,114.2795,113.9155,114.004,5267.0
2021-09-20 13:00:00,115.89,115.96,115.62,115.62,4160.0,114.0237,114.0926,113.758,113.758,4160.0
2021-09-20 13:05:00,115.62,115.62,115.34,115.41,5614.0,113.758,113.758,113.4826,113.5514,5614.0
2021-09-20 13:10:00,115.38,115.6,115.37,115.56,3474.0,113.5219,113.7384,113.5121,113.699,3474.0
2021-09-20 13:15:00,115.59,115.89,115.59,115.89,2900.0,113.7285,114.0237,113.7285,114.0237,2900.0
2021-09-20 13:20:00,115.92,115.92,115.74,115.74,2466.0,114.0532,114.0532,113.8761,113.8761,2466.0
2021-09-20 13:25:00,115.8,116.0,115.71,115.98,4911.0,113.9351,114.1319,113.8466,114.1122,4911.0
2021-09-20 13:30:00,115.97,115.97,115.76,115.85,2807.0,114.1024,114.1024,113.8958,113.9843,2807.0
2021-09-20 13:35:00,115.87,116.2,115.86,116.2,2015.0,114.004,114.3287,113.9942,114.3287,2015.0
2021-09-20 13:40:00,116.26,116.3,116.2,116.2,1996.0,114.3877,114.4271,114.3287,114.3287,1996.0
2021-09-20 13:45:00,116.25,116.41,116.13,116.41,3009.0,114.3779,114.5353,114.2598,114.5353,3009.0
2021-09-20 13:50:00,116.45,116.45,116.25,116.32,5308.0,114.5747,114.5747,114.3779,114.4468,5308.0
2021-09-20 13:55:00,116.26,116.26,116.1,116.21,2761.0,114.3877,114.3877,114.2303,114.3385,2761.0
2021-09-20 14:00:00,116.23,116.25,116.08,116.14,1682.0,114.3582,114.3779,114.2106,114.2697,1682.0
2021-09-20 14:05:00,116.06,116.1,115.68,115.68,4075.0,114.191,114.2303,113.8171,113.8171,4075.0
2021-09-20 14:10:00,115.72,115.77,115.56,115.58,7085.0,113.8564,113.9056,113.699,113.7187,7085.0
2021-09-20 14:15:00,115.61,115.63,115.58,115.63,3479.0,113.7482,113.7679,113.7187,113.7679,3479.0
2021-09-20 14:20:00,115.63,115.63,115.23,115.26,3527.0,113.7679,113.7679,113.3743,113.4038,3527.0
2021-09-20 14:25:00,115.24,115.29,115.15,115.26,7088.0,113.3842,113.4334,113.2956,113.4038,7088.0
2021-09-20 14:30:00,115.2,115.27,115.01,115.11,8598.0,113.3448,113.4137,113.1579,113.2563,8598.0
2021-09-20 14:35:00,115.07,115.08,114.93,114.95,8541.0,113.2169,113.2267,113.0792,113.0988,8541.0
2021-09-20 14:40:00,114.99,115.14,114.86,114.86,23835.0,113.1382,113.2858,113.0103,113.0103,23835.0
2021-09-20 14:45:00,114.89,115.33,114.89,115.07,9460.0,113.0398,113.4727,113.0398,113.2169,9460.0
2021-09-20 14:50:00,115.08,115.13,114.84,114.84,12167.0,113.2267,113.2759,112.9906,112.9906,12167.0
2021-09-20 14:55:00,114.89,115.31,114.84,115.12,13110.0,113.0398,113.453,112.9906,113.2661,13110.0
2021-09-20 15:00:00,115.1,115.4,115.1,115.31,10322.0,113.2464,113.5416,113.2464,113.453,10322.0
2021-09-20 15:05:00,115.28,115.28,114.9,114.94,6639.0,113.4235,113.4235,113.0496,113.089,6639.0
2021-09-20 15:10:00,115.01,115.11,114.84,114.84,10187.0,113.1579,113.2563,112.9906,112.9906,10187.0
2021-09-20 15:15:00,114.86,114.97,114.67,114.71,8340.0,113.0103,113.1185,112.8233,112.8627,8340.0
2021-09-20 15:20:00,114.7,115.23,114.68,115.21,11238.0,112.8529,113.3743,112.8332,113.3546,11238.0
2021-09-20 15:25:00,115.22,115.61,115.13,115.61,22359.0,113.3645,113.7482,113.2759,113.7482,22359.0
2021-09-20 15:30:00,115.68,115.69,115.48,115.65,19019.0,113.8171,113.8269,113.6203,113.7876,19019.0
2021-09-20 15:35:00,115.64,115.77,115.62,115.75,13168.0,113.7777,113.9056,113.758,113.8859,13168.0
2021-09-20 15:40:00,115.77,116.0,115.74,115.94,10362.0,113.9056,114.1319,113.8761,114.0729,10362.0
2021-09-20 15:45:00,115.95,115.97,115.66,115.68,24475.0,114.0827,114.1024,113.7974,113.8171,24475.0
2021-09-20 15:50:00,115.67,116.1,115.67,115.9,50190.0,113.8072,114.2303,113.8072,114.0335,50190.0
2021-09-20 15:55:00,115.93,116.62,115.93,116.51,85759.0,114.063,114.7419,114.063,114.6337,85759.0
2021-09-21 09:30:00,117.68,117.69,116.94,117.16,21201.0,115.7849,115.7947,115.0568,115.2732,21201.0
2021-09-21 09:35:00,117.17,117.28,116.9,117.24,17674.0,115.2831,115.3913,115.0174,115.352,17674.0
2021-09-21 09:40:00,117.08,117.12,116.4,116.49,13632.0,115.1945,115.2339,114.5255,114.614,13632.0
2021-09-21 09:45:00,116.47,117.13,116.42,117.08,9896.0,114.5944,115.2437,114.5452,115.1945,9896.0
2021-09-21 09:50:00,117.03,117.35,116.89,117.03,14951.0,115.1453,115.4602,115.0076,115.1453,14951.0
2021-09-21 09:55:00,117.04,117.14,116.25,116.58,13631.0,115.1552,115.2536,114.3779,114.7026,13631.0
2021-09-21 10:00:00,116.63,116.7,116.27,116.65,11563.0,114.7518,114.8206,114.3976,114.7715,11563.0
2021-09-21 10:05:00,116.75,116.85,115.98,115.98,5617.0,114.8698,114.9682,114.1122,114.1122,5617.0
2021-09-21 10:10:00,115.99,116.21,115.67,116.21,30367.0,114.1221,114.3385,113.8072,114.3385,30367.0
2021-09-21 10:15:00,116.27,116.34,115.89,116.0,18074.0,114.3976,114.4664,114.0237,114.1319,18074.0
2021-09-21 10:20:00,116.11,116.23,115.87,115.9,32660.0,114.2402,114.3582,114.004,114.0335,32660.0
2021-09-21 10:25:00,115.89,116.08,115.72,116.06,58914.0,114.0237,114.2106,113.8564,114.191,58914.0
2021-09-21 10:30:00,116.22,116.53,116.07,116.1,19799.0,114.3484,114.6534,114.2008,114.2303,19799.0
2021-09-21 10:35:00,116.05,116.21,115.89,116.15,57837.0,114.1811,114.3385,114.0237,114.2795,57837.0
2021-09-21 10:40:00,116.19,116.19,116.02,116.03,5792.0,114.3189,114.3189,114.1516,114.1614,5792.0
2021-09-21 10:45:00,116.02,116.21,115.57,115.6,84587.0,114.1516,114.3385,113.7088,113.7384,84587.0
2021-09-21 10:50:00,115.63,115.81,115.61,115.7,8891.0,113.7679,113.945,113.7482,113.8368,8891.0
2021-09-21 10:55:00,115.68,116.0,115.68,115.89,8170.0,113.8171,114.1319,113.8171,114.0237,8170.0
2021-09-21 11:00:00,115.81,116.07,115.72,116.05,9303.0,113.945,114.2008,113.8564,114.1811,9303.0
2021-09-21 11:05:00,116.02,116.45,116.0,116.29,7413.0,114.1516,114.5747,114.1319,114.4173,7413.0
2021-09-21 11:10:00,116.18,116.53,116.15,116.4,7098.0,114.309,114.6534,114.2795,114.5255,7098.0
2021-09-21 11:15:00,116.41,116.47,116.31,116.44,9352.0,114.5353,114.5944,114.4369,114.5648,9352.0
2021-09-21 11:20:00,116.46,116.71,116.42,116.61,7771.0,114.5845,114.8305,114.5452,114.7321,7771.0
2021-09-21 11:25:00,116.63,116.64,116.43,116.52,7200.0,114.7518,114.7616,114.555,114.6435,7200.0
2021-09-21 11:30:00,116.59,117.15,116.57,117.15,4534.0,114.7124,115.2634,114.6927,115.2634,4534.0
2021-09-21 11:35:00,117.01,117.21,117.01,117.13,11378.0,115.1257,115.3224,115.1257,115.2437,11378.0
2021-09-21 11:40:00,117.14,117.19,117.08,117.13,3730.0,115.2536,115.3028,115.1945,115.2437,3730.0
2021-09-21 11:45:00,117.16,117.23,117.04,117.05,9620.0,115.2732,115.3421,115.1552,115.165,9620.0
2021-09-21 11:50:00,117.06,117.12,117.0,117.05,13567.0,115.1749,115.2339,115.1158,115.165,13567.0
2021-09-21 11:55:00,117.06,117.17,117.03,117.09,7925.0,115.1749,115.2831,115.1453,115.2044,7925.0
2021-09-21 12:00:00,117.07,117.34,117.07,117.21,4720.0,115.1847,115.4503,115.1847,115.3224,4720.0
2021-09-21 12:05:00,117.17,117.24,117.11,117.23,6682.0,115.2831,115.352,115.224,115.3421,6682.0
2021-09-21 12:10:00,117.23,117.45,117.16,117.4,10298.0,115.3421,115.5586,115.2732,115.5094,10298.0
2021-09-21 12:15:00,117.34,117.34,117.14,117.22,6660.0,115.4503,115.4503,115.2536,115.3323,6660.0
2021-09-21 12:20:00,117.2,117.3,117.15,117.18,13984.0,115.3126,115.411,115.2634,115.2929,13984.0
2021-09-21 12:25:00,117.25,117.27,117.17,117.21,5169.0,115.3618,115.3815,115.2831,115.3224,5169.0
2021-09-21 12:30:00,117.23,117.4,117.15,117.4,8421.0,115.3421,115.5094,115.2634,115.5094,8421.0
2021-09-21 12:35:00,117.42,117.46,117.23,117.24,12927.0,115.5291,115.5684,115.3421,115.352,12927.0
2021-09-21 12:40:00,117.22,117.37,117.16,117.36,24786.0,115.3323,115.4799,115.2732,115.47,24786.0
2021-09-21 12:45:00,117.31,117.34,117.26,117.26,3223.0,115.4208,115.4503,115.3716,115.3716,3223.0
2021-09-21 12:50:00,117.17,117.18,116.71,116.77,7027.0,115.2831,115.2929,114.8305,114.8895,7027.0
2021-09-21 12:55:00,116.8,116.89,116.72,116.83,7600.0,114.919,115.0076,114.8403,114.9486,7600.0
2021-09-21 13:00:00,116.86,116.94,116.6,116.64,10105.0,114.9781,115.0568,114.7223,114.7616,10105.0
2021-09-21 13:05:00,116.67,116.85,116.66,116.71,5100.0,114.7911,114.9682,114.7813,114.8305,5100.0
2021-09-21 13:10:00,116.69,116.72,116.55,116.63,4904.0,114.8108,114.8403,114.6731,114.7518,4904.0
2021-09-21 13:15:00,116.64,116.78,116.62,116.71,3646.0,114.7616,114.8994,114.7419,114.8305,3646.0
2021-09-21 13:20:00,116.69,116.79,116.58,116.6,15000.0,114.8108,114.9092,114.7026,114.7223,15000.0
2021-09-21 13:25:00,116.58,116.7,116.48,116.49,22035.0,114.7026,114.8206,114.6042,114.614,22035.0
2021-09-21 13:30:00,116.5,116.65,116.49,116.52,6680.0,114.6239,114.7715,114.614,114.6435,6680.0
2021-09-21 13:35:00,116.48,116.58,116.39,116.58,12782.0,114.6042,114.7026,114.5156,114.7026,12782.0
2021-09-21 13:40:00,116.52,116.57,116.42,116.48,13404.0,114.6435,114.6927,114.5452,114.6042,13404.0
2021-09-21 13:45:00,116.57,116.64,116.49,116.6,4367.0,114.6927,114.7616,114.614,114.7223,4367.0
2021-09-21 13:50:00,116.65,116.74,116.25,116.36,8464.0,114.7715,114.86,114.3779,114.4861,8464.0
2021-09-21 13:55:00,116.35,116.46,116.28,116.34,112631.0,114.4763,114.5845,114.4074,114.4664,112631.0
2021-09-21 14:00:00,116.51,116.7,116.48,116.61,5091.0,114.6337,114.8206,114.6042,114.7321,5091.0
2021-09-21 14:05:00,116.63,116.7,116.61,116.66,6603.0,114.7518,114.8206,114.7321,114.7813,6603.0
2021-09-21 14:10:00,116.68,116.74,116.65,116.73,5019.0,114.801,114.86,114.7715,114.8502,5019.0
2021-09-21 14:15:00,116.73,116.74,116.58,116.59,6365.0,114.8502,114.86,114.7026,114.7124,6365.0
2021-09-21 14:20:00,116.62,116.65,116.5,116.5,5300.0,114.7419,114.7715,114.6239,114.6239,5300.0
2021-09-21 14:25:00,116.51,116.57,116.33,116.42,4366.0,114.6337,114.6927,114.4566,114.5452,4366.0
2021-09-21 14:30:00,116.46,116.67,116.46,116.59,4982.0,114.5845,114.7911,114.5845,114.7124,4982.0
2021-09-21 14:35:00,116.53,116.76,116.53,116.72,7741.0,114.6534,114.8797,114.6534,114.8403,7741.0
2021-09-21 14:40:00,116.72,116.84,116.71,116.79,7843.0,114.8403,114.9584,114.8305,114.9092,7843.0
2021-09-21 14:45:00,116.77,117.0,116.71,116.95,12399.0,114.8895,115.1158,114.8305,115.0666,12399.0
2021-09-21 14:50:00,116.96,117.21,116.92,117.04,6200.0,115.0765,115.3224,115.0371,115.1552,6200.0
2021-09-21 14:55:00,117.04,117.07,116.73,116.8,8028.0,115.1552,115.1847,114.8502,114.919,8028.0
2021-09-21 15:00:00,116.91,117.01,116.85,116.87,5209.0,115.0273,115.1257,114.9682,114.9879,5209.0
2021-09-21 15:05:00,116.88,116.93,116.82,116.85,6047.0,114.9978,115.0469,114.9387,114.9682,6047.0
2021-09-21 15:10:00,116.85,116.99,116.79,116.99,7966.0,114.9682,115.106,114.9092,115.106,7966.0
2021-09-21 15:15:00,117.05,117.25,116.78,116.78,8306.0,115.165,115.3618,114.8994,114.8994,8306.0
2021-09-21 15:20:00,116.78,116.98,116.78,116.87,12983.0,114.8994,115.0961,114.8994,114.9879,12983.0
2021-09-21 15:25:00,116.88,117.14,116.86,116.96,13047.0,114.9978,115.2536,114.9781,115.0765,13047.0
2021-09-21 15:30:00,116.92,117.07,116.88,116.92,14730.0,115.0371,115.1847,114.9978,115.0371,14730.0
2021-09-21 15:35:00,116.94,116.95,116.67,116.68,15347.0,115.0568,115.0666,114.7911,114.801,15347.0
2021-09-21 15:40:00,116.66,116.74,116.55,116.56,19104.0,114.7813,114.86,114.6731,114.6829,19104.0
2021-09-21 15:45:00,116.55,116.55,116.31,116.38,28968.0,114.6731,114.6731,114.4369,114.5058,28968.0
2021-09-21 15:50:00,116.42,116.7,116.11,116.12,22597.0,114.5452,114.8206,114.2402,114.25,22597.0
2021-09-21 15:55:00,116.17,116.17,115.93,116.01,48214.0,114.2992,114.2992,114.063,114.1418,48214.0
2021-09-22 09:30:00,116.97,117.5,116.74,117.3,15536.0,115.0863,115.6078,114.86,115.411,15536.0
2021-09-22 09:35:00,117.37,117.37,116.75,117.1,5520.0,115.4799,115.4799,114.8698,115.2142,5520.0
2021-09-22 09:40:00,117.03,117.11,116.5,116.65,9884.0,115.1453,115.224,114.6239,114.7715,9884.0
2021-09-22 09:45:00,116.63,117.08,116.53,117.02,8353.0,114.7518,115.1945,114.6534,115.1355,8353.0
2021-09-22 09:50:00,116.93,117.5,116.93,117.47,11240.0,115.0469,115.6078,115.0469,115.5782,11240.0
2021-09-22 09:55:00,117.4,117.52,117.23,117.32,4317.0,115.5094,115.6274,115.3421,115.4307,4317.0
2021-09-22 10:00:00,117.32,117.69,117.32,117.36,7500.0,115.4307,115.7947,115.4307,115.47,7500.0
2021-09-22 10:05:00,117.33,117.81,117.33,117.69,12685.0,115.4405,115.9128,115.4405,115.7947,12685.0
2021-09-22 10:10:00,117.66,117.69,117.21,117.4,14128.0,115.7652,115.7947,115.3224,115.5094,14128.0
2021-09-22 10:15:00,117.35,117.41,117.2,117.32,22211.0,115.4602,115.5192,115.3126,115.4307,22211.0
2021-09-22 10:20:00,117.34,117.37,116.9,116.98,11970.0,115.4503,115.4799,115.0174,115.0961,11970.0
2021-09-22 10:25:00,117.01,117.05,116.69,116.7,6397.0,115.1257,115.165,114.8108,114.8206,6397.0
2021-09-22 10:30:00,116.73,116.77,116.6,116.7,10352.0,114.8502,114.8895,114.7223,114.8206,10352.0
2021-09-22 10:35:00,116.65,116.8,116.5,116.62,7774.0,114.7715,114.919,114.6239,114.7419,7774.0
2021-09-22 10:40:00,116.68,116.88,116.58,116.86,3473.0,114.801,114.9978,114.7026,114.9781,3473.0
2021-09-22 10:45:00,116.83,117.06,116.77,117.06,12095.0,114.9486,115.1749,114.8895,115.1749,12095.0
2021-09-22 10:50:00,117.06,117.27,116.59,116.59,15568.0,115.1749,115.3815,114.7124,114.7124,15568.0
2021-09-22 10:55:00,116.59,116.66,116.52,116.66,8959.0,114.7124,114.7813,114.6435,114.7813,8959.0
2021-09-22 11:00:00,116.7,116.73,116.52,116.69,7844.0,114.8206,114.8502,114.6435,114.8108,7844.0
2021-09-22 11:05:00,116.7,117.25,116.64,117.16,47288.0,114.8206,115.3618,114.7616,115.2732,47288.0
2021-09-22 11:10:00,117.13,117.13,117.01,117.02,3767.0,115.2437,115.2437,115.1257,115.1355,3767.0
2021-09-22 11:15:00,117.06,117.13,116.81,116.83,7732.0,115.1749,115.2437,114.9289,114.9486,7732.0
2021-09-22 11:20:00,116.83,117.01,116.8,116.89,4206.0,114.9486,115.1257,114.919,115.0076,4206.0
2021-09-22 11:25:00,116.87,117.01,116.87,116.97,3028.0,114.9879,115.1257,114.9879,115.0863,3028.0
2021-09-22 11:30:00,116.97,117.29,116.96,117.18,59330.0,115.0863,115.4011,115.0765,115.2929,59330.0
2021-09-22 11:35:00,117.26,117.4,117.1,117.4,17265.0,115.3716,115.5094,115.2142,115.5094,17265.0
2021-09-22 11:40:00,117.41,117.41,117.25,117.31,4111.0,115.5192,115.5192,115.3618,115.4208,4111.0
2021-09-22 11:45:00,117.33,117.37,117.21,117.25,47600.0,115.4405,115.4799,115.3224,115.3618,47600.0
2021-09-22 11:50:00,117.25,117.42,117.09,117.2,48744.0,115.3618,115.5291,115.2044,115.3126,48744.0
2021-09-22 11:55:00,117.2,117.34,117.19,117.28,18533.0,115.3126,115.4503,115.3028,115.3913,18533.0
2021-09-22 12:00:00,117.25,117.62,117.22,117.62,20758.0,115.3618,115.7258,115.3323,115.7258,20758.0
2021-09-22 12:05:00,117.64,117.77,117.48,117.48,24787.0,115.7455,115.8734,115.5881,115.5881,24787.0
2021-09-22 12:10:00,117.5,117.57,117.36,117.44,45934.0,115.6078,115.6766,115.47,115.5487,45934.0
2021-09-22 12:15:00,117.46,117.85,117.45,117.6,13257.0,115.5684,115.9521,115.5586,115.7062,13257.0
2021-09-22 12:20:00,117.59,117.82,117.58,117.6,18355.0,115.6963,115.9226,115.6865,115.7062,18355.0
2021-09-22 12:25:00,117.56,117.75,117.44,117.57,66926.0,115.6668,115.8537,115.5487,115.6766,66926.0
2021-09-22 12:30:00,117.61,117.67,117.5,117.58,34110.0,115.716,115.775,115.6078,115.6865,34110.0
2021-09-22 12:35:00,117.58,117.62,117.46,117.48,15604.0,115.6865,115.7258,115.5684,115.5881,15604.0
2021-09-22 12:40:00,117.46,117.46,117.25,117.42,21269.0,115.5684,115.5684,115.3618,115.5291,21269.0
2021-09-22 12:45:00,117.44,117.49,117.24,117.3,23197.0,115.5487,115.5979,115.352,115.411,23197.0
2021-09-22 12:50:00,117.32,117.36,117.04,117.1,17832.0,115.4307,115.47,115.1552,115.2142,17832.0
2021-09-22 12:55:00,117.09,117.13,116.94,116.97,23000.0,115.2044,115.2437,115.0568,115.0863,23000.0
2021-09-22 13:00:00,116.99,117.01,116.84,116.88,7783.0,115.106,115.1257,114.9584,114.9978,7783.0
2021-09-22 13:05:00,116.87,116.93,116.72,116.73,12857.0,114.9879,115.0469,114.8403,114.8502,12857.0
2021-09-22 13:10:00,116.7,116.72,116.52,116.72,30433.0,114.8206,114.8403,114.6435,114.8403,30433.0
2021-09-22 13:15:00,116.7,116.73,116.47,116.55,11601.0,114.8206,114.8502,114.5944,114.6731,11601.0
2021-09-22 13:20:00,116.55,116.7,116.37,116.63,24634.0,114.6731,114.8206,114.496,114.7518,24634.0
2021-09-22 13:25:00,116.67,116.8,116.66,116.69,6909.0,114.7911,114.919,114.7813,114.8108,6909.0
2021-09-22 13:30:00,116.72,116.9,116.7,116.79,5488.0,114.8403,115.0174,114.8206,114.9092,5488.0
2021-09-22 13:35:00,116.74,116.77,116.65,116.73,5973.0,114.86,114.8895,114.7715,114.8502,5973.0
2021-09-22 13:40:00,116.73,116.73,116.57,116.57,4201.0,114.8502,114.8502,114.6927,114.6927,4201.0
2021-09-22 13:45:00,116.58,116.64,116.46,116.48,13655.0,114.7026,114.7616,114.5845,114.6042,13655.0
2021-09-22 13:50:00,116.46,116.5,116.35,116.43,9399.0,114.5845,114.6239,114.4763,114.555,9399.0
2021-09-22 13:55:00,116.4,116.64,116.37,116.49,15401.0,114.5255,114.7616,114.496,114.614,15401.0
2021-09-22 14:00:00,116.46,117.13,116.16,117.09,20541.0,114.5845,115.2437,114.2893,115.2044,20541.0
2021-09-22 14:05:00,117.16,117.16,116.69,116.97,30541.0,115.2732,115.2732,114.8108,115.0863,30541.0
2021-09-22 14:10:00,117.0,117.2,116.93,117.11,18452.0,115.1158,115.3126,115.0469,115.224,18452.0
2021-09-22 14:15:00,117.15,117.52,117.12,117.46,23880.0,115.2634,115.6274,115.2339,115.5684,23880.0
2021-09-22 14:20:00,117.45,117.66,117.3,117.6,32294.0,115.5586,115.7652,115.411,115.7062,32294.0
2021-09-22 14:25:00,117.61,117.71,117.45,117.65,27755.0,115.716,115.8144,115.5586,115.7553,27755.0
2021-09-22 14:30:00,117.75,117.81,117.4,117.81,30392.0,115.8537,115.9128,115.5094,115.9128,30392.0
2021-09-22 14:35:00,117.85,117.95,117.5,117.57,21880.0,115.9521,116.0505,115.6078,115.6766,21880.0
2021-09-22 14:40:00,117.49,117.6,117.28,117.39,16196.0,115.5979,115.7062,115.3913,115.4995,16196.0
2021-09-22 14:45:00,117.35,117.35,116.88,116.92,16430.0,115.4602,115.4602,114.9978,115.0371,16430.0
2021-09-22 14:50:00,116.89,117.25,116.64,117.12,27459.0,115.0076,115.3618,114.7616,115.2339,27459.0
2021-09-22 14:55:00,117.01,117.04,116.75,116.92,28383.0,115.1257,115.1552,114.8698,115.0371,28383.0
2021-09-22 15:00:00,116.91,116.92,116.73,116.79,26578.0,115.0273,115.0371,114.8502,114.9092,26578.0
2021-09-22 15:05:00,116.84,117.06,116.8,116.93,36926.0,114.9584,115.1749,114.919,115.0469,36926.0
2021-09-22 15:10:00,116.91,117.5,116.9,117.5,31844.0,115.0273,115.6078,115.0174,115.6078,31844.0
2021-09-22 15:15:00,117.54,117.98,117.48,117.98,20398.0,115.6471,116.08,115.5881,116.08,20398.0
2021-09-22 15:20:00,117.94,118.07,117.9,118.05,15835.0,116.0407,116.1686,116.0013,116.1489,15835.0
2021-09-22 15:25:00,118.1,118.2,117.89,118.11,22054.0,116.1981,116.2965,115.9915,116.2079,22054.0
2021-09-22 15:30:00,118.15,118.31,118.08,118.28,37020.0,116.2473,116.4047,116.1784,116.3752,37020.0
2021-09-22 15:35:00,118.29,118.47,118.26,118.47,25362.0,116.385,116.5621,116.3555,116.5621,25362.0
2021-09-22 15:40:00,118.48,118.53,118.19,118.3,31081.0,116.572,116.6212,116.2867,116.3949,31081.0
2021-09-22 15:45:00,118.29,118.37,118.11,118.11,23930.0,116.385,116.4638,116.2079,116.2079,23930.0
2021-09-22 15:50:00,118.07,118.37,117.85,118.3,56530.0,116.1686,116.4638,115.9521,116.3949,56530.0
2021-09-22 15:55:00,118.29,118.37,117.98,118.31,108668.0,116.385,116.4638,116.08,116.4047,108668.0
2021-09-23 09:30:00,119.13,119.47,118.63,118.83,15891.0,117.2115,117.546,116.7196,116.9163,15891.0
2021-09-23 09:35:00,118.78,119.68,118.64,119.52,7800.0,116.8672,117.7527,116.7294,117.5952,7800.0
2021-09-23 09:40:00,119.61,119.72,119.24,119.36,6959.0,117.6838,117.792,117.3197,117.4378,6959.0
2021-09-23 09:45:00,119.37,119.76,119.23,119.61,19347.0,117.4477,117.8314,117.3099,117.6838,19347.0
2021-09-23 09:50:00,119.61,119.83,119.54,119.67,12451.0,117.6838,117.9002,117.6149,117.7428,12451.0
2021-09-23 09:55:00,119.72,119.87,119.54,119.73,12743.0,117.792,117.9396,117.6149,117.8019,12743.0
2021-09-23 10:00:00,119.75,120.07,119.56,120.07,17502.0,117.8215,118.1364,117.6346,118.1364,17502.0
2021-09-23 10:05:00,120.04,120.19,119.81,119.87,9946.0,118.1069,118.2544,117.8806,117.9396,9946.0
2021-09-23 10:10:00,119.89,120.12,119.88,120.01,7740.0,117.9593,118.1856,117.9494,118.0773,7740.0
2021-09-23 10:15:00,119.96,119.98,119.43,119.44,15055.0,118.0281,118.0478,117.5067,117.5165,15055.0
2021-09-23 10:20:00,119.4,119.92,119.31,119.9,30269.0,117.4772,117.9888,117.3886,117.9691,30269.0
2021-09-23 10:25:00,119.9,119.9,119.68,119.78,18176.0,117.9691,117.9691,117.7527,117.851,18176.0
2021-09-23 10:30:00,119.76,120.42,119.75,120.3,30563.0,117.8314,118.4807,117.8215,118.3627,30563.0
2021-09-23 10:35:00,120.31,120.77,120.28,120.77,21760.0,118.3725,118.8251,118.343,118.8251,21760.0
2021-09-23 10:40:00,120.84,120.9,120.62,120.68,12815.0,118.894,118.953,118.6775,118.7366,12815.0
2021-09-23 10:45:00,120.75,120.77,120.48,120.77,12156.0,118.8054,118.8251,118.5398,118.8251,12156.0
2021-09-23 10:50:00,120.78,120.79,120.6,120.78,6306.0,118.8349,118.8448,118.6578,118.8349,6306.0
2021-09-23 10:55:00,120.81,120.83,120.61,120.8,26621.0,118.8645,118.8841,118.6677,118.8546,26621.0
2021-09-23 11:00:00,120.71,120.76,120.45,120.57,28993.0,118.7661,118.8153,118.5103,118.6283,28993.0
2021-09-23 11:05:00,120.62,120.75,120.3,120.33,8082.0,118.6775,118.8054,118.3627,118.3922,8082.0
2021-09-23 11:10:00,120.31,120.55,120.27,120.47,9439.0,118.3725,118.6086,118.3332,118.5299,9439.0
2021-09-23 11:15:00,120.49,120.67,120.44,120.63,11790.0,118.5496,118.7267,118.5004,118.6874,11790.0
2021-09-23 11:20:00,120.58,120.58,120.32,120.35,13140.0,118.6382,118.6382,118.3824,118.4119,13140.0
2021-09-23 11:25:00,120.35,120.62,120.3,120.41,27714.0,118.4119,118.6775,118.3627,118.4709,27714.0
2021-09-23 11:30:00,120.4,120.6,120.39,120.52,15380.0,118.4611,118.6578,118.4512,118.5791,15380.0
2021-09-23 11:35:00,120.46,120.46,120.32,120.45,8286.0,118.5201,118.5201,118.3824,118.5103,8286.0
2021-09-23 11:40:00,120.41,120.43,120.17,120.27,19623.0,118.4709,118.4906,118.2348,118.3332,19623.0
2021-09-23 11:45:00,120.27,120.45,120.17,120.27,14887.0,118.3332,118.5103,118.2348,118.3332,14887.0
2021-09-23 11:50:00,120.27,120.42,120.13,120.42,23142.0,118.3332,118.4807,118.1954,118.4807,23142.0
2021-09-23 11:55:00,120.42,120.59,120.34,120.58,28957.0,118.4807,118.648,118.402,118.6382,28957.0
2021-09-23 12:00:00,120.5,120.5,120.27,120.46,113702.0,118.5595,118.5595,118.3332,118.5201,113702.0
2021-09-23 12:05:00,120.51,120.51,120.32,120.34,14585.0,118.5693,118.5693,118.3824,118.402,14585.0
2021-09-23 12:10:00,120.35,120.42,120.3,120.33,61381.0,118.4119,118.4807,118.3627,118.3922,61381.0
2021-09-23 12:15:00,120.32,120.43,120.31,120.4,31787.0,118.3824,118.4906,118.3725,118.4611,31787.0
2021-09-23 12:20:00,120.4,120.46,120.31,120.32,34830.0,118.4611,118.5201,118.3725,118.3824,34830.0
2021-09-23 12:25:00,120.3,120.43,120.24,120.26,19182.0,118.3627,118.4906,118.3036,118.3233,19182.0
2021-09-23 12:30:00,120.26,120.35,120.23,120.31,7724.0,118.3233,118.4119,118.2938,118.3725,7724.0
2021-09-23 12:35:00,120.32,120.35,120.11,120.19,6196.0,118.3824,118.4119,118.1757,118.2544,6196.0
2021-09-23 12:40:00,120.16,120.19,120.08,120.17,6686.0,118.2249,118.2544,118.1462,118.2348,6686.0
2021-09-23 12:45:00,120.16,120.29,120.11,120.27,6988.0,118.2249,118.3528,118.1757,118.3332,6988.0
2021-09-23 12:50:00,120.26,120.26,120.09,120.11,19226.0,118.3233,118.3233,118.1561,118.1757,19226.0
2021-09-23 12:55:00,120.15,120.28,120.05,120.1,11612.0,118.2151,118.343,118.1167,118.1659,11612.0
2021-09-23 13:00:00,120.08,120.39,120.08,120.36,4800.0,118.1462,118.4512,118.1462,118.4217,4800.0
2021-09-23 13:05:00,120.34,120.65,120.33,120.63,9697.0,118.402,118.707,118.3922,118.6874,9697.0
2021-09-23 13:10:00,120.59,120.59,120.4,120.45,20682.0,118.648,118.648,118.4611,118.5103,20682.0
2021-09-23 13:15:00,120.47,120.48,120.3,120.3,19843.0,118.5299,118.5398,118.3627,118.3627,19843.0
2021-09-23 13:20:00,120.3,120.33,120.26,120.3,9568.0,118.3627,118.3922,118.3233,118.3627,9568.0
2021-09-23 13:25:00,120.29,120.29,120.2,120.27,11770.0,118.3528,118.3528,118.2643,118.3332,11770.0
2021-09-23 13:30:00,120.24,120.24,120.13,120.18,44371.0,118.3036,118.3036,118.1954,118.2446,44371.0
2021-09-23 13:35:00,120.18,120.21,119.99,120.14,39671.0,118.2446,118.2741,118.0577,118.2053,39671.0
2021-09-23 13:40:00,120.13,120.24,120.02,120.1,23980.0,118.1954,118.3036,118.0872,118.1659,23980.0
2021-09-23 13:45:00,120.09,120.15,120.08,120.09,12295.0,118.1561,118.2151,118.1462,118.1561,12295.0
2021-09-23 13:50:00,120.12,120.12,120.0,120.0,26273.0,118.1856,118.1856,118.0675,118.0675,26273.0
2021-09-23 13:55:00,120.01,120.15,119.97,120.02,30439.0,118.0773,118.2151,118.038,118.0872,30439.0
2021-09-23 14:00:00,120.0,120.2,119.97,120.07,11377.0,118.0675,118.2643,118.038,118.1364,11377.0
2021-09-23 14:05:00,120.09,120.12,120.0,120.07,14625.0,118.1561,118.1856,118.0675,118.1364,14625.0
2021-09-23 14:10:00,120.09,120.1,119.97,120.08,16963.0,118.1561,118.1659,118.038,118.1462,16963.0
2021-09-23 14:15:00,120.07,120.11,120.04,120.08,3672.0,118.1364,118.1757,118.1069,118.1462,3672.0
2021-09-23 14:20:00,120.11,120.15,120.08,120.11,9286.0,118.1757,118.2151,118.1462,118.1757,9286.0
2021-09-23 14:25:00,120.07,120.15,120.06,120.07,5625.0,118.1364,118.2151,118.1265,118.1364,5625.0
2021-09-23 14:30:00,120.1,120.2,119.93,119.97,37187.0,118.1659,118.2643,117.9986,118.038,37187.0
2021-09-23 14:35:00,119.98,120.19,119.97,120.15,45384.0,118.0478,118.2544,118.038,118.2151,45384.0
2021-09-23 14:40:00,120.2,120.25,119.87,119.89,124850.0,118.2643,118.3135,117.9396,117.9593,124850.0
2021-09-23 14:45:00,119.91,119.99,119.84,119.87,12997.0,117.979,118.0577,117.9101,117.9396,12997.0
2021-09-23 14:50:00,119.9,120.03,119.82,120.0,38530.0,117.9691,118.097,117.8904,118.0675,38530.0
2021-09-23 14:55:00,120.01,120.06,119.91,119.92,52388.0,118.0773,118.1265,117.979,117.9888,52388.0
2021-09-23 15:00:00,119.92,119.98,119.77,119.91,9407.0,117.9888,118.0478,117.8412,117.979,9407.0
2021-09-23 15:05:00,119.87,119.88,119.81,119.86,7489.0,117.9396,117.9494,117.8806,117.9298,7489.0
2021-09-23 15:10:00,119.82,119.87,119.68,119.7,12255.0,117.8904,117.9396,117.7527,117.7723,12255.0
2021-09-23 15:15:00,119.63,119.69,119.54,119.55,10673.0,117.7035,117.7625,117.6149,117.6248,10673.0
2021-09-23 15:20:00,119.57,119.75,119.57,119.73,12009.0,117.6444,117.8215,117.6444,117.8019,12009.0
2021-09-23 15:25:00,119.72,119.75,119.6,119.69,10695.0,117.792,117.8215,117.6739,117.7625,10695.0
2021-09-23 15:30:00,119.68,119.94,119.64,119.81,120037.0,117.7527,118.0085,117.7133,117.8806,120037.0
2021-09-23 15:35:00,119.83,119.87,119.74,119.84,17579.0,117.9002,117.9396,117.8117,117.9101,17579.0
2021-09-23 15:40:00,119.83,119.89,119.7,119.88,27509.0,117.9002,117.9593,117.7723,117.9494,27509.0
2021-09-23 15:45:00,119.86,120.03,119.76,119.95,31598.0,117.9298,118.097,117.8314,118.0183,31598.0
2021-09-23 15:50:00,119.92,120.01,119.68,120.01,59631.0,117.9888,118.0773,117.7527,118.0773,59631.0
2021-09-23 15:55:00,119.96,119.99,119.7,119.74,116901.0,118.0281,118.0577,117.7723,117.8117,116901.0
2021-09-24 09:30:00,118.87,119.13,118.43,118.97,29216.0,116.9557,117.2115,116.5228,117.0541,29216.0
2021-09-24 09:35:00,118.87,119.25,118.61,118.89,14129.0,116.9557,117.3296,116.6999,116.9754,14129.0
2021-09-24 09:40:00,119.01,119.38,119.0,119.25,5863.0,117.0934,117.4575,117.0836,117.3296,5863.0
2021-09-24 09:45:00,119.19,119.3,118.82,118.84,5712.0,117.2705,117.3788,116.9065,116.9262,5712.0
2021-09-24 09:50:00,118.91,119.5,118.85,119.49,6246.0,116.9951,117.5756,116.936,117.5657,6246.0
2021-09-24 09:55:00,119.48,119.97,119.48,119.75,16362.0,117.5559,118.038,117.5559,117.8215,16362.0
2021-09-24 10:00:00,119.84,119.9,119.55,119.76,10278.0,117.9101,117.9691,117.6248,117.8314,10278.0
2021-09-24 10:05:00,119.68,119.73,119.03,119.07,11743.0,117.7527,117.8019,117.1131,117.1525,11743.0
2021-09-24 10:10:00,119.07,119.32,119.0,119.09,16791.0,117.1525,117.3985,117.0836,117.1722,16791.0
2021-09-24 10:15:00,119.06,119.34,119.04,119.23,7221.0,117.1426,117.4181,117.123,117.3099,7221.0
2021-09-24 10:20:00,119.17,119.5,119.0,119.42,4800.0,117.2509,117.5756,117.0836,117.4968,4800.0
2021-09-24 10:25:00,119.48,119.48,119.27,119.27,4203.0,117.5559,117.5559,117.3493,117.3493,4203.0
2021-09-24 10:30:00,119.32,119.44,119.2,119.31,2900.0,117.3985,117.5165,117.2804,117.3886,2900.0
2021-09-24 10:35:00,119.32,119.48,119.27,119.46,2804.0,117.3985,117.5559,117.3493,117.5362,2804.0
2021-09-24 10:40:00,119.47,119.77,119.4,119.4,6157.0,117.546,117.8412,117.4772,117.4772,6157.0
2021-09-24 10:45:00,119.34,119.57,119.17,119.42,4163.0,117.4181,117.6444,117.2509,117.4968,4163.0
2021-09-24 10:50:00,119.4,119.4,119.29,119.38,2000.0,117.4772,117.4772,117.3689,117.4575,2000.0
2021-09-24 10:55:00,119.35,119.45,119.3,119.3,6603.0,117.428,117.5264,117.3788,117.3788,6603.0
2021-09-24 11:00:00,119.28,119.48,119.22,119.48,6423.0,117.3591,117.5559,117.3001,117.5559,6423.0
2021-09-24 11:05:00,119.46,119.62,119.46,119.57,5198.0,117.5362,117.6936,117.5362,117.6444,5198.0
2021-09-24 11:10:00,119.51,119.77,119.45,119.72,3728.0,117.5854,117.8412,117.5264,117.792,3728.0
2021-09-24 11:15:00,119.74,119.88,119.67,119.88,11416.0,117.8117,117.9494,117.7428,117.9494,11416.0
2021-09-24 11:20:00,119.87,120.01,119.78,119.78,7182.0,117.9396,118.0773,117.851,117.851,7182.0
2021-09-24 11:25:00,119.76,119.76,119.38,119.46,5849.0,117.8314,117.8314,117.4575,117.5362,5849.0
2021-09-24 11:30:00,119.53,119.7,119.5,119.66,3019.0,117.6051,117.7723,117.5756,117.733,3019.0
2021-09-24 11:35:00,119.67,119.73,119.57,119.73,1800.0,117.7428,117.8019,117.6444,117.8019,1800.0
2021-09-24 11:40:00,119.73,119.76,119.53,119.56,1724.0,117.8019,117.8314,117.6051,117.6346,1724.0
2021-09-24 11:45:00,119.55,119.62,119.42,119.53,1759.0,117.6248,117.6936,117.4968,117.6051,1759.0
2021-09-24 11:50:00,119.58,119.82,119.54,119.82,5212.0,117.6543,117.8904,117.6149,117.8904,5212.0
2021-09-24 11:55:00,119.79,119.82,119.76,119.82,4680.0,117.8609,117.8904,117.8314,117.8904,4680.0
2021-09-24 12:00:00,119.85,119.88,119.74,119.75,3055.0,117.9199,117.9494,117.8117,117.8215,3055.0
2021-09-24 12:05:00,119.75,119.83,119.73,119.81,2233.0,117.8215,117.9002,117.8019,117.8806,2233.0
2021-09-24 12:10:00,119.83,119.96,119.8,119.96,4900.0,117.9002,118.0281,117.8707,118.0281,4900.0
2021-09-24 12:15:00,119.92,120.0,119.9,119.98,4166.0,117.9888,118.0675,117.9691,118.0478,4166.0
2021-09-24 12:20:00,119.99,120.06,119.94,119.98,4707.0,118.0577,118.1265,118.0085,118.0478,4707.0
2021-09-24 12:25:00,120.02,120.05,119.99,119.99,1400.0,118.0872,118.1167,118.0577,118.0577,1400.0
2021-09-24 12:30:00,120.04,120.1,119.95,119.95,2800.0,118.1069,118.1659,118.0183,118.0183,2800.0
2021-09-24 12:35:00,119.98,120.02,119.89,119.94,1541.0,118.0478,118.0872,117.9593,118.0085,1541.0
2021-09-24 12:40:00,119.96,120.0,119.92,119.98,5893.0,118.0281,118.0675,117.9888,118.0478,5893.0
2021-09-24 12:45:00,120.0,120.0,119.9,119.94,2600.0,118.0675,118.0675,117.9691,118.0085,2600.0
2021-09-24 12:50:00,119.97,120.01,119.92,119.95,2119.0,118.038,118.0773,117.9888,118.0183,2119.0
2021-09-24 12:55:00,119.96,119.96,119.86,119.89,5033.0,118.0281,118.0281,117.9298,117.9593,5033.0
2021-09-24 13:00:00,119.89,119.96,119.79,119.8,4819.0,117.9593,118.0281,117.8609,117.8707,4819.0
2021-09-24 13:05:00,119.8,119.91,119.8,119.8,2412.0,117.8707,117.979,117.8707,117.8707,2412.0
2021-09-24 13:10:00,119.8,119.88,119.76,119.88,2337.0,117.8707,117.9494,117.8314,117.9494,2337.0
2021-09-24 13:15:00,119.81,119.9,119.78,119.87,3599.0,117.8806,117.9691,117.851,117.9396,3599.0
2021-09-24 13:20:00,119.87,119.87,119.8,119.82,1929.0,117.9396,117.9396,117.8707,117.8904,1929.0
2021-09-24 13:25:00,119.84,119.86,119.77,119.84,4181.0,117.9101,117.9298,117.8412,117.9101,4181.0
2021-09-24 13:30:00,119.82,119.82,119.63,119.68,5300.0,117.8904,117.8904,117.7035,117.7527,5300.0
2021-09-24 13:35:00,119.67,119.72,119.66,119.71,2000.0,117.7428,117.792,117.733,117.7822,2000.0
2021-09-24 13:40:00,119.74,119.77,119.71,119.77,4325.0,117.8117,117.8412,117.7822,117.8412,4325.0
2021-09-24 13:45:00,119.79,119.87,119.78,119.83,5429.0,117.8609,117.9396,117.851,117.9002,5429.0
2021-09-24 13:50:00,119.83,119.83,119.75,119.77,3372.0,117.9002,117.9002,117.8215,117.8412,3372.0
2021-09-24 13:55:00,119.77,119.77,119.66,119.67,3349.0,117.8412,117.8412,117.733,117.7428,3349.0
2021-09-24 14:00:00,119.69,119.71,119.57,119.64,6604.0,117.7625,117.7822,117.6444,117.7133,6604.0
2021-09-24 14:05:00,119.65,119.67,119.59,119.61,2230.0,117.7231,117.7428,117.6641,117.6838,2230.0
2021-09-24 14:10:00,119.64,119.67,119.6,119.61,4519.0,117.7133,117.7428,117.6739,117.6838,4519.0
2021-09-24 14:15:00,119.63,119.74,119.63,119.73,1600.0,117.7035,117.8117,117.7035,117.8019,1600.0
2021-09-24 14:20:00,119.74,119.79,119.71,119.79,9481.0,117.8117,117.8609,117.7822,117.8609,9481.0
2021-09-24 14:25:00,119.78,119.9,119.77,119.89,3050.0,117.851,117.9691,117.8412,117.9593,3050.0
2021-09-24 14:30:00,119.88,119.94,119.83,119.88,6799.0,117.9494,118.0085,117.9002,117.9494,6799.0
2021-09-24 14:35:00,119.9,119.91,119.81,119.84,7952.0,117.9691,117.979,117.8806,117.9101,7952.0
2021-09-24 14:40:00,119.88,119.89,119.82,119.87,8485.0,117.9494,117.9593,117.8904,117.9396,8485.0
2021-09-24 14:45:00,119.87,119.93,119.87,119.87,5139.0,117.9396,117.9986,117.9396,117.9396,5139.0
2021-09-24 14:50:00,119.9,119.98,119.89,119.95,8854.0,117.9691,118.0478,117.9593,118.0183,8854.0
2021-09-24 14:55:00,119.92,120.0,119.9,119.97,9903.0,117.9888,118.0675,117.9691,118.038,9903.0
2021-09-24 15:00:00,119.98,119.99,119.78,119.79,6696.0,118.0478,118.0577,117.851,117.8609,6696.0
2021-09-24 15:05:00,119.78,119.78,119.58,119.7,6713.0,117.851,117.851,117.6543,117.7723,6713.0
2021-09-24 15:10:00,119.69,119.72,119.64,119.71,5241.0,117.7625,117.792,117.7133,117.7822,5241.0
2021-09-24 15:15:00,119.71,119.87,119.71,119.83,6318.0,117.7822,117.9396,117.7822,117.9002,6318.0
2021-09-24 15:20:00,119.82,119.97,119.79,119.87,7371.0,117.8904,118.038,117.8609,117.9396,7371.0
2021-09-24 15:25:00,119.87,119.9,119.7,119.72,9394.0,117.9396,117.9691,117.7723,117.792,9394.0
2021-09-24 15:30:00,119.72,119.78,119.67,119.67,15038.0,117.792,117.851,117.7428,117.7428,15038.0
2021-09-24 15:35:00,119.69,119.7,119.59,119.63,13790.0,117.7625,117.7723,117.6641,117.7035,13790.0
2021-09-24 15:40:00,119.63,119.63,119.45,119.56,31258.0,117.7035,117.7035,117.5264,117.6346,31258.0
2021-09-24 15:45:00,119.58,119.63,119.41,119.43,32269.0,117.6543,117.7035,117.487,117.5067,32269.0
2021-09-24 15:50:00,119.47,119.66,119.36,119.37,60804.0,117.546,117.733,117.4378,117.4477,60804.0
2021-09-24 15:55:00,119.4,119.5,119.28,119.29,57152.0,117.4772,117.5756,117.3591,117.3689,57152.0
2021-09-27 09:30:00,118.35,119.14,118.27,118.73,16617.0,116.4441,117.2214,116.3654,116.818,16617.0
2021-09-27 09:35:00,118.86,118.86,118.17,118.3,8967.0,116.9459,116.9459,116.267,116.3949,8967.0
2021-09-27 09:40:00,118.26,118.26,117.24,117.84,60758.0,116.3555,116.3555,115.352,115.9423,60758.0
2021-09-27 09:45:00,117.8,118.15,117.69,118.09,12960.0,115.9029,116.2473,115.7947,116.1883,12960.0
2021-09-27 09:50:00,118.03,118.1,117.77,117.81,6605.0,116.1292,116.1981,115.8734,115.9128,6605.0
2021-09-27 09:55:00,117.83,118.3,117.57,118.06,6274.0,115.9325,116.3949,115.6766,116.1587,6274.0
2021-09-27 10:00:00,118.05,118.22,117.81,118.16,6256.0,116.1489,116.3162,115.9128,116.2571,6256.0
2021-09-27 10:05:00,118.23,118.81,118.16,118.81,3588.0,116.326,116.8967,116.2571,116.8967,3588.0
2021-09-27 10:10:00,118.81,118.84,118.65,118.65,7553.0,116.8967,116.9262,116.7392,116.7392,7553.0
2021-09-27 10:15:00,118.64,118.66,118.47,118.58,4416.0,116.7294,116.7491,116.5621,116.6704,4416.0
2021-09-27 10:20:00,118.61,118.78,118.54,118.56,7041.0,116.6999,116.8672,116.631,116.6507,7041.0
2021-09-27 10:25:00,118.55,118.59,118.42,118.57,7445.0,116.6409,116.6802,116.5129,116.6605,7445.0
2021-09-27 10:30:00,118.61,118.78,118.54,118.54,9494.0,116.6999,116.8672,116.631,116.631,9494.0
2021-09-27 10:35:00,118.58,118.79,118.53,118.75,8806.0,116.6704,116.877,116.6212,116.8376,8806.0
2021-09-27 10:40:00,118.79,118.92,118.57,118.92,6702.0,116.877,117.0049,116.6605,117.0049,6702.0
2021-09-27 10:45:00,119.0,119.07,118.58,118.7,12355.0,117.0836,117.1525,116.6704,116.7884,12355.0
2021-09-27 10:50:00,118.75,118.77,118.51,118.55,13927.0,116.8376,116.8573,116.6015,116.6409,13927.0
2021-09-27 10:55:00,118.54,118.59,118.4,118.45,18572.0,116.631,116.6802,116.4933,116.5425,18572.0
2021-09-27 11:00:00,118.48,118.65,118.47,118.57,11511.0,116.572,116.7392,116.5621,116.6605,11511.0
2021-09-27 11:05:00,118.55,118.55,118.23,118.32,3878.0,116.6409,116.6409,116.326,116.4146,3878.0
2021-09-27 11:10:00,118.1,118.1,117.88,118.04,7115.0,116.1981,116.1981,115.9816,116.1391,7115.0
2021-09-27 11:15:00,118.03,118.07,117.88,117.88,5514.0,116.1292,116.1686,115.9816,115.9816,5514.0
2021-09-27 11:20:00,117.88,118.05,117.75,118.01,5738.0,115.9816,116.1489,115.8537,116.1096,5738.0
2021-09-27 11:25:00,117.92,117.93,117.75,117.85,16439.0,116.021,116.0308,115.8537,115.9521,16439.0
2021-09-27 11:30:00,117.89,117.98,117.81,117.93,4227.0,115.9915,116.08,115.9128,116.0308,4227.0
2021-09-27 11:35:00,117.91,117.97,117.88,117.96,2800.0,116.0112,116.0702,115.9816,116.0604,2800.0
2021-09-27 11:40:00,118.0,118.04,117.82,118.0,42384.0,116.0997,116.1391,115.9226,116.0997,42384.0
2021-09-27 11:45:00,117.96,117.96,117.76,117.87,3800.0,116.0604,116.0604,115.8636,115.9718,3800.0
2021-09-27 11:50:00,117.87,118.0,117.83,117.86,14649.0,115.9718,116.0997,115.9325,115.962,14649.0
2021-09-27 11:55:00,117.89,118.04,117.85,117.97,6081.0,115.9915,116.1391,115.9521,116.0702,6081.0
2021-09-27 12:00:00,117.88,118.07,117.81,118.06,4732.0,115.9816,116.1686,115.9128,116.1587,4732.0
2021-09-27 12:05:00,118.06,118.09,117.91,117.97,7203.0,116.1587,116.1883,116.0112,116.0702,7203.0
2021-09-27 12:10:00,118.0,118.04,117.94,117.94,4424.0,116.0997,116.1391,116.0407,116.0407,4424.0
2021-09-27 12:15:00,118.0,118.02,117.94,117.99,2200.0,116.0997,116.1194,116.0407,116.0899,2200.0
2021-09-27 12:20:00,117.99,118.08,117.96,117.98,6900.0,116.0899,116.1784,116.0604,116.08,6900.0
2021-09-27 12:25:00,118.0,118.11,117.91,118.05,3869.0,116.0997,116.2079,116.0112,116.1489,3869.0
2021-09-27 12:30:00,118.06,118.08,117.95,118.01,39790.0,116.1587,116.1784,116.0505,116.1096,39790.0
2021-09-27 12:35:00,117.99,118.09,117.96,118.05,5100.0,116.0899,116.1883,116.0604,116.1489,5100.0
2021-09-27 12:40:00,118.09,118.09,117.94,118.0,3941.0,116.1883,116.1883,116.0407,116.0997,3941.0
2021-09-27 12:45:00,117.99,117.99,117.84,117.88,4507.0,116.0899,116.0899,115.9423,115.9816,4507.0
2021-09-27 12:50:00,117.79,117.9,117.73,117.88,2062.0,115.8931,116.0013,115.8341,115.9816,2062.0
2021-09-27 12:55:00,117.92,118.05,117.85,117.89,6335.0,116.021,116.1489,115.9521,115.9915,6335.0
2021-09-27 13:00:00,117.91,118.03,117.9,117.99,8175.0,116.0112,116.1292,116.0013,116.0899,8175.0
2021-09-27 13:05:00,118.03,118.1,118.0,118.09,5360.0,116.1292,116.1981,116.0997,116.1883,5360.0
2021-09-27 13:10:00,118.08,118.1,118.01,118.05,5002.0,116.1784,116.1981,116.1096,116.1489,5002.0
2021-09-27 13:15:00,118.04,118.13,118.01,118.02,11612.0,116.1391,116.2276,116.1096,116.1194,11612.0
2021-09-27 13:20:00,118.03,118.11,117.96,118.05,17640.0,116.1292,116.2079,116.0604,116.1489,17640.0
2021-09-27 13:25:00,118.05,118.08,117.97,118.02,7683.0,116.1489,116.1784,116.0702,116.1194,7683.0
2021-09-27 13:30:00,118.01,118.01,117.85,117.92,4118.0,116.1096,116.1096,115.9521,116.021,4118.0
2021-09-27 13:35:00,117.93,118.0,117.88,117.91,4038.0,116.0308,116.0997,115.9816,116.0112,4038.0
2021-09-27 13:40:00,117.92,117.98,117.88,117.88,1600.0,116.021,116.08,115.9816,115.9816,1600.0
2021-09-27 13:45:00,117.89,118.0,117.88,118.0,4006.0,115.9915,116.0997,115.9816,116.0997,4006.0
2021-09-27 13:50:00,117.98,118.06,117.94,118.02,6548.0,116.08,116.1587,116.0407,116.1194,6548.0
2021-09-27 13:55:00,117.99,118.05,117.99,118.02,3723.0,116.0899,116.1489,116.0899,116.1194,3723.0
2021-09-27 14:00:00,118.06,118.09,117.99,118.03,8505.0,116.1587,116.1883,116.0899,116.1292,8505.0
2021-09-27 14:05:00,118.05,118.11,118.02,118.06,19675.0,116.1489,116.2079,116.1194,116.1587,19675.0
2021-09-27 14:10:00,118.08,118.08,117.84,118.01,18695.0,116.1784,116.1784,115.9423,116.1096,18695.0
2021-09-27 14:15:00,118.02,118.05,117.97,118.04,28287.0,116.1194,116.1489,116.0702,116.1391,28287.0
2021-09-27 14:20:00,118.04,118.1,117.87,117.96,37975.0,116.1391,116.1981,115.9718,116.0604,37975.0
2021-09-27 14:25:00,117.92,118.04,117.92,117.97,9255.0,116.021,116.1391,116.021,116.0702,9255.0
2021-09-27 14:30:00,117.96,118.04,117.93,117.99,11710.0,116.0604,116.1391,116.0308,116.0899,11710.0
2021-09-27 14:35:00,117.98,117.99,117.7,117.84,19776.0,116.08,116.0899,115.8045,115.9423,19776.0
2021-09-27 14:40:00,117.87,117.91,117.83,117.86,4540.0,115.9718,116.0112,115.9325,115.962,4540.0
2021-09-27 14:45:00,117.86,118.01,117.85,117.95,6254.0,115.962,116.1096,115.9521,116.0505,6254.0
2021-09-27 14:50:00,117.95,117.95,117.86,117.94,5770.0,116.0505,116.0505,115.962,116.0407,5770.0
2021-09-27 14:55:00,117.93,118.02,117.87,117.89,30277.0,116.0308,116.1194,115.9718,115.9915,30277.0
2021-09-27 15:00:00,117.92,118.06,117.9,117.92,12517.0,116.021,116.1587,116.0013,116.021,12517.0
2021-09-27 15:05:00,117.92,118.04,117.9,118.0,5961.0,116.021,116.1391,116.0013,116.0997,5961.0
2021-09-27 15:10:00,118.05,118.07,117.97,118.01,22787.0,116.1489,116.1686,116.0702,116.1096,22787.0
2021-09-27 15:15:00,118.0,118.02,117.93,117.99,8672.0,116.0997,116.1194,116.0308,116.0899,8672.0
2021-09-27 15:20:00,117.99,118.01,117.93,117.94,8432.0,116.0899,116.1096,116.0308,116.0407,8432.0
2021-09-27 15:25:00,117.93,117.96,117.74,117.8,8936.0,116.0308,116.0604,115.8439,115.9029,8936.0
2021-09-27 15:30:00,117.8,117.88,117.69,117.73,21592.0,115.9029,115.9816,115.7947,115.8341,21592.0
2021-09-27 15:35:00,117.69,117.73,117.6,117.65,19778.0,115.7947,115.8341,115.7062,115.7553,19778.0
2021-09-27 15:40:00,117.64,117.69,117.54,117.59,21968.0,115.7455,115.7947,115.6471,115.6963,21968.0
2021-09-27 15:45:00,117.59,117.6,117.28,117.28,21128.0,115.6963,115.7062,115.3913,115.3913,21128.0
2021-09-27 15:50:00,117.29,117.33,117.11,117.25,67227.0,115.4011,115.4405,115.224,115.3618,67227.0
2021-09-27 15:55:00,117.24,117.54,117.19,117.54,140973.0,115.352,115.6471,115.3028,115.6471,140973.0
2021-09-28 09:30:00,115.27,115.55,114.06,114.21,48519.0,113.4137,113.6892,112.2232,112.3707,48519.0
2021-09-28 09:35:00,114.1,114.52,113.9,113.9,29160.0,112.2625,112.6758,112.0657,112.0657,29160.0
2021-09-28 09:40:00,113.87,113.99,112.75,112.75,27478.0,112.0362,112.1543,110.9343,110.9343,27478.0
2021-09-28 09:45:00,112.83,112.99,112.45,112.81,20740.0,111.013,111.1704,110.6391,110.9933,20740.0
2021-09-28 09:50:00,112.71,113.22,112.6,113.22,12001.0,110.8949,111.3967,110.7867,111.3967,12001.0
2021-09-28 09:55:00,113.1,113.79,112.96,113.71,10684.0,111.2786,111.9575,111.1409,111.8788,10684.0
2021-09-28 10:00:00,113.54,113.55,112.88,113.03,16500.0,111.7115,111.7214,111.0622,111.2098,16500.0
2021-09-28 10:05:00,113.0,113.13,112.63,112.77,18557.0,111.1802,111.3081,110.8162,110.9539,18557.0
2021-09-28 10:10:00,112.68,112.72,112.25,112.3,27318.0,110.8654,110.9047,110.4423,110.4915,27318.0
2021-09-28 10:15:00,112.26,112.37,111.41,111.48,56081.0,110.4522,110.5604,109.6158,109.6847,56081.0
2021-09-28 10:20:00,111.36,111.58,111.14,111.53,22786.0,109.5666,109.7831,109.3502,109.7339,22786.0
2021-09-28 10:25:00,111.47,111.78,111.27,111.78,12941.0,109.6749,109.9799,109.4781,109.9799,12941.0
2021-09-28 10:30:00,111.63,111.72,111.42,111.63,9678.0,109.8323,109.9208,109.6257,109.8323,9678.0
2021-09-28 10:35:00,111.64,112.14,111.39,111.92,15356.0,109.8421,110.3341,109.5962,110.1176,15356.0
2021-09-28 10:40:00,111.9,111.9,111.43,111.74,60396.0,110.0979,110.0979,109.6355,109.9405,60396.0
2021-09-28 10:45:00,111.66,111.66,111.29,111.36,9269.0,109.8618,109.8618,109.4978,109.5666,9269.0
2021-09-28 10:50:00,111.31,111.53,111.05,111.06,17940.0,109.5175,109.7339,109.2616,109.2715,17940.0
2021-09-28 10:55:00,111.03,111.24,110.92,111.2,11202.0,109.242,109.4486,109.1337,109.4092,11202.0
2021-09-28 11:00:00,111.28,111.28,110.58,110.62,24872.0,109.4879,109.4879,108.7992,108.8386,24872.0
2021-09-28 11:05:00,110.59,110.64,110.31,110.32,20071.0,108.809,108.8582,108.5336,108.5434,20071.0
2021-09-28 11:10:00,110.32,110.89,110.31,110.69,18818.0,108.5434,109.1042,108.5336,108.9074,18818.0
2021-09-28 11:15:00,110.66,110.8,110.55,110.79,14676.0,108.8779,109.0157,108.7697,109.0058,14676.0
2021-09-28 11:20:00,110.74,111.21,110.73,111.02,13170.0,108.9566,109.4191,108.9468,109.2321,13170.0
2021-09-28 11:25:00,111.0,111.09,110.65,110.75,57569.0,109.2124,109.301,108.8681,108.9665,57569.0
2021-09-28 11:30:00,110.75,111.02,110.62,111.02,16430.0,108.9665,109.2321,108.8386,109.2321,16430.0
2021-09-28 11:35:00,110.97,111.02,110.74,110.88,35173.0,109.1829,109.2321,108.9566,109.0944,35173.0
2021-09-28 11:40:00,110.9,110.94,110.59,110.68,44295.0,109.1141,109.1534,108.809,108.8976,44295.0
2021-09-28 11:45:00,110.77,110.99,110.53,110.83,22538.0,108.9861,109.2026,108.75,109.0452,22538.0
2021-09-28 11:50:00,110.86,111.17,110.62,111.17,6881.0,109.0747,109.3797,108.8386,109.3797,6881.0
2021-09-28 11:55:00,111.07,111.36,111.06,111.32,7043.0,109.2813,109.5666,109.2715,109.5273,7043.0
2021-09-28 12:00:00,111.32,111.41,111.05,111.09,6977.0,109.5273,109.6158,109.2616,109.301,6977.0
2021-09-28 12:05:00,111.08,111.35,111.01,111.35,7746.0,109.2912,109.5568,109.2223,109.5568,7746.0
2021-09-28 12:10:00,111.28,111.63,111.22,111.58,4100.0,109.4879,109.8323,109.4289,109.7831,4100.0
2021-09-28 12:15:00,111.53,111.65,111.47,111.55,6159.0,109.7339,109.852,109.6749,109.7536,6159.0
2021-09-28 12:20:00,111.56,111.68,111.45,111.68,7773.0,109.7634,109.8815,109.6552,109.8815,7773.0
2021-09-28 12:25:00,111.61,111.79,111.59,111.62,8120.0,109.8126,109.9897,109.7929,109.8225,8120.0
2021-09-28 12:30:00,111.62,111.99,111.51,111.88,6954.0,109.8225,110.1865,109.7142,110.0783,6954.0
2021-09-28 12:35:00,111.9,111.9,111.43,111.45,9931.0,110.0979,110.0979,109.6355,109.6552,9931.0
2021-09-28 12:40:00,111.43,111.43,111.19,111.19,8515.0,109.6355,109.6355,109.3994,109.3994,8515.0
2021-09-28 12:45:00,111.22,111.44,111.18,111.33,3717.0,109.4289,109.6454,109.3895,109.5371,3717.0
2021-09-28 12:50:00,111.27,111.55,111.27,111.51,4549.0,109.4781,109.7536,109.4781,109.7142,4549.0
2021-09-28 12:55:00,111.51,111.58,111.34,111.46,6155.0,109.7142,109.7831,109.547,109.665,6155.0
2021-09-28 13:00:00,111.47,111.58,111.39,111.58,4990.0,109.6749,109.7831,109.5962,109.7831,4990.0
2021-09-28 13:05:00,111.5,111.83,111.38,111.7,9947.0,109.7044,110.0291,109.5863,109.9012,9947.0
2021-09-28 13:10:00,111.72,111.73,111.52,111.62,5908.0,109.9208,109.9307,109.7241,109.8225,5908.0
2021-09-28 13:15:00,111.64,111.93,111.59,111.86,7249.0,109.8421,110.1275,109.7929,110.0586,7249.0
2021-09-28 13:20:00,111.88,112.2,111.86,112.16,9611.0,110.0783,110.3931,110.0586,110.3538,9611.0
2021-09-28 13:25:00,112.24,112.48,112.24,112.39,10654.0,110.4325,110.6686,110.4325,110.5801,10654.0
2021-09-28 13:30:00,112.38,112.54,112.16,112.47,19134.0,110.5702,110.7276,110.3538,110.6588,19134.0
2021-09-28 13:35:00,112.47,112.7,112.35,112.64,9252.0,110.6588,110.8851,110.5407,110.826,9252.0
2021-09-28 13:40:00,112.7,112.8,112.38,112.39,6671.0,110.8851,110.9835,110.5702,110.5801,6671.0
2021-09-28 13:45:00,112.4,112.42,112.23,112.4,5242.0,110.5899,110.6096,110.4226,110.5899,5242.0
2021-09-28 13:50:00,112.43,112.51,112.3,112.36,3936.0,110.6194,110.6981,110.4915,110.5505,3936.0
2021-09-28 13:55:00,112.37,112.37,112.21,112.22,5167.0,110.5604,110.5604,110.403,110.4128,5167.0
2021-09-28 14:00:00,112.22,112.28,112.12,112.16,6488.0,110.4128,110.4718,110.3144,110.3538,6488.0
2021-09-28 14:05:00,112.15,112.36,112.09,112.16,8709.0,110.3439,110.5505,110.2849,110.3538,8709.0
2021-09-28 14:10:00,112.14,112.14,111.94,111.98,6737.0,110.3341,110.3341,110.1373,110.1767,6737.0
2021-09-28 14:15:00,112.05,112.27,111.9,112.1,20043.0,110.2455,110.462,110.0979,110.2947,20043.0
2021-09-28 14:20:00,112.07,112.12,112.0,112.1,14358.0,110.2652,110.3144,110.1963,110.2947,14358.0
2021-09-28 14:25:00,112.12,112.15,111.92,112.15,4999.0,110.3144,110.3439,110.1176,110.3439,4999.0
2021-09-28 14:30:00,112.11,112.18,111.93,111.93,6484.0,110.3046,110.3734,110.1275,110.1275,6484.0
2021-09-28 14:35:00,111.92,112.0,111.81,111.82,4202.0,110.1176,110.1963,110.0094,110.0192,4202.0
2021-09-28 14:40:00,111.85,112.2,111.85,112.2,6194.0,110.0488,110.3931,110.0488,110.3931,6194.0
2021-09-28 14:45:00,112.22,112.49,112.18,112.46,6972.0,110.4128,110.6784,110.3734,110.6489,6972.0
2021-09-28 14:50:00,112.53,112.57,112.28,112.3,4321.0,110.7178,110.7572,110.4718,110.4915,4321.0
2021-09-28 14:55:00,112.3,112.61,112.27,112.47,11853.0,110.4915,110.7965,110.462,110.6588,11853.0
2021-09-28 15:00:00,112.5,112.55,112.2,112.42,10869.0,110.6883,110.7375,110.3931,110.6096,10869.0
2021-09-28 15:05:00,112.37,112.84,112.29,112.61,10077.0,110.5604,111.0228,110.4817,110.7965,10077.0
2021-09-28 15:10:00,112.61,112.84,112.58,112.61,8283.0,110.7965,111.0228,110.767,110.7965,8283.0
2021-09-28 15:15:00,112.69,112.8,112.5,112.5,10837.0,110.8752,110.9835,110.6883,110.6883,10837.0
2021-09-28 15:20:00,112.47,112.65,111.98,111.98,13073.0,110.6588,110.8359,110.1767,110.1767,13073.0
2021-09-28 15:25:00,112.02,112.15,111.88,111.98,19795.0,110.216,110.3439,110.0783,110.1767,19795.0
2021-09-28 15:30:00,111.95,112.03,111.83,111.95,25471.0,110.1471,110.2259,110.0291,110.1471,25471.0
2021-09-28 15:35:00,111.91,112.1,111.85,111.91,26834.0,110.1078,110.2947,110.0488,110.1078,26834.0
2021-09-28 15:40:00,111.9,112.1,111.79,111.83,26434.0,110.0979,110.2947,109.9897,110.0291,26434.0
2021-09-28 15:45:00,111.83,111.93,111.69,111.79,34907.0,110.0291,110.1275,109.8913,109.9897,34907.0
2021-09-28 15:50:00,111.79,111.84,111.51,111.63,61090.0,109.9897,110.0389,109.7142,109.8323,61090.0
2021-09-28 15:55:00,111.6,111.62,111.45,111.49,104533.0,109.8028,109.8225,109.6552,109.6946,104533.0
2021-09-29 09:30:00,112.29,112.65,111.76,112.08,37040.0,110.4817,110.8359,109.9602,110.275,37040.0
2021-09-29 09:35:00,112.22,112.22,111.13,111.14,20303.0,110.4128,110.4128,109.3403,109.3502,20303.0
2021-09-29 09:40:00,111.06,111.49,110.96,111.09,12200.0,109.2715,109.6946,109.1731,109.301,12200.0
2021-09-29 09:45:00,111.05,111.69,111.03,111.69,10594.0,109.2616,109.8913,109.242,109.8913,10594.0
2021-09-29 09:50:00,111.78,112.44,111.7,112.44,4501.0,109.9799,110.6293,109.9012,110.6293,4501.0
2021-09-29 09:55:00,112.31,112.5,111.95,112.32,13461.0,110.5013,110.6883,110.1471,110.5112,13461.0
2021-09-29 10:00:00,112.27,112.39,111.34,111.48,13220.0,110.462,110.5801,109.547,109.6847,13220.0
2021-09-29 10:05:00,111.55,111.93,111.54,111.93,5950.0,109.7536,110.1275,109.7437,110.1275,5950.0
2021-09-29 10:10:00,111.85,111.85,111.4,111.46,5469.0,110.0488,110.0488,109.606,109.665,5469.0
2021-09-29 10:15:00,111.72,112.08,111.67,112.07,4720.0,109.9208,110.275,109.8717,110.2652,4720.0
2021-09-29 10:20:00,112.14,112.27,112.01,112.01,6585.0,110.3341,110.462,110.2062,110.2062,6585.0
2021-09-29 10:25:00,112.0,112.14,111.25,111.29,6900.0,110.1963,110.3341,109.4584,109.4978,6900.0
2021-09-29 10:30:00,111.32,111.4,111.11,111.19,9001.0,109.5273,109.606,109.3207,109.3994,9001.0
2021-09-29 10:35:00,111.23,111.28,110.76,110.82,9084.0,109.4387,109.4879,108.9763,109.0353,9084.0
2021-09-29 10:40:00,110.83,111.34,110.8,111.31,6725.0,109.0452,109.547,109.0157,109.5175,6725.0
2021-09-29 10:45:00,111.35,111.35,111.06,111.26,5710.0,109.5568,109.5568,109.2715,109.4683,5710.0
2021-09-29 10:50:00,111.3,111.36,111.07,111.3,7452.0,109.5076,109.5666,109.2813,109.5076,7452.0
2021-09-29 10:55:00,111.21,111.42,111.01,111.25,6447.0,109.4191,109.6257,109.2223,109.4584,6447.0
2021-09-29 11:00:00,111.24,111.24,110.8,110.8,7091.0,109.4486,109.4486,109.0157,109.0157,7091.0
2021-09-29 11:05:00,110.84,110.92,110.61,110.67,5597.0,109.055,109.1337,108.8287,108.8878,5597.0
2021-09-29 11:10:00,110.62,110.72,110.57,110.67,2919.0,108.8386,108.937,108.7894,108.8878,2919.0
2021-09-29 11:15:00,110.61,110.69,110.3,110.53,5217.0,108.8287,108.9074,108.5237,108.75,5217.0
2021-09-29 11:20:00,110.56,110.67,110.49,110.67,3241.0,108.7795,108.8878,108.7107,108.8878,3241.0
2021-09-29 11:25:00,110.67,110.72,110.53,110.58,6920.0,108.8878,108.937,108.75,108.7992,6920.0
2021-09-29 11:30:00,110.53,110.57,110.3,110.3,12252.0,108.75,108.7894,108.5237,108.5237,12252.0
2021-09-29 11:35:00,110.22,110.22,109.92,110.07,16176.0,108.445,108.445,108.1498,108.2974,16176.0
2021-09-29 11:40:00,110.02,110.09,109.82,109.98,9542.0,108.2482,108.3171,108.0514,108.2089,9542.0
2021-09-29 11:45:00,109.96,110.12,109.82,110.05,2982.0,108.1892,108.3466,108.0514,108.2777,2982.0
2021-09-29 11:50:00,110.05,110.06,109.7,109.79,4443.0,108.2777,108.2876,107.9334,108.0219,4443.0
2021-09-29 11:55:00,109.73,109.81,109.58,109.75,9835.0,107.9629,108.0416,107.8153,107.9826,9835.0
2021-09-29 12:00:00,109.68,109.92,109.65,109.89,5292.0,107.9137,108.1498,107.8842,108.1203,5292.0
2021-09-29 12:05:00,109.9,109.92,109.73,109.73,4419.0,108.1302,108.1498,107.9629,107.9629,4419.0
2021-09-29 12:10:00,109.67,109.68,109.43,109.54,4200.0,107.9039,107.9137,107.6677,107.776,4200.0
2021-09-29 12:15:00,109.5,110.03,109.5,109.97,7610.0,107.7366,108.2581,107.7366,108.199,7610.0
2021-09-29 12:20:00,109.94,110.0,109.52,109.52,5850.0,108.1695,108.2285,107.7563,107.7563,5850.0
2021-09-29 12:25:00,109.5,109.62,109.3,109.48,7422.0,107.7366,107.8547,107.5398,107.7169,7422.0
2021-09-29 12:30:00,109.49,109.83,109.48,109.66,5869.0,107.7268,108.0613,107.7169,107.894,5869.0
2021-09-29 12:35:00,109.64,109.66,109.51,109.63,4284.0,107.8743,107.894,107.7464,107.8645,4284.0
2021-09-29 12:40:00,109.59,109.66,109.4,109.4,4426.0,107.8251,107.894,107.6382,107.6382,4426.0
2021-09-29 12:45:00,109.48,109.48,109.3,109.48,6089.0,107.7169,107.7169,107.5398,107.7169,6089.0
2021-09-29 12:50:00,109.46,109.66,109.46,109.5,7054.0,107.6972,107.894,107.6972,107.7366,7054.0
2021-09-29 12:55:00,109.53,109.66,109.53,109.53,2200.0,107.7661,107.894,107.7661,107.7661,2200.0
2021-09-29 13:00:00,109.52,109.58,109.46,109.46,4140.0,107.7563,107.8153,107.6972,107.6972,4140.0
2021-09-29 13:05:00,109.46,109.71,109.41,109.7,3300.0,107.6972,107.9432,107.648,107.9334,3300.0
2021-09-29 13:10:00,109.66,109.81,109.55,109.57,3585.0,107.894,108.0416,107.7858,107.8055,3585.0
2021-09-29 13:15:00,109.6,109.93,109.56,109.93,4072.0,107.835,108.1597,107.7956,108.1597,4072.0
2021-09-29 13:20:00,109.89,109.97,109.82,109.88,4325.0,108.1203,108.199,108.0514,108.1105,4325.0
2021-09-29 13:25:00,109.82,109.82,109.59,109.64,3600.0,108.0514,108.0514,107.8251,107.8743,3600.0
2021-09-29 13:30:00,109.6,109.61,109.4,109.45,6207.0,107.835,107.8448,107.6382,107.6874,6207.0
2021-09-29 13:35:00,109.44,109.62,109.41,109.54,4727.0,107.6776,107.8547,107.648,107.776,4727.0
2021-09-29 13:40:00,109.57,109.84,109.38,109.76,9055.0,107.8055,108.0711,107.6185,107.9924,9055.0
2021-09-29 13:45:00,109.73,109.85,109.7,109.76,4198.0,107.9629,108.081,107.9334,107.9924,4198.0
2021-09-29 13:50:00,109.78,109.91,109.74,109.88,4101.0,108.0121,108.14,107.9727,108.1105,4101.0
2021-09-29 13:55:00,109.92,110.04,109.86,110.03,7228.0,108.1498,108.2679,108.0908,108.2581,7228.0
2021-09-29 14:00:00,110.06,110.06,109.84,109.84,6051.0,108.2876,108.2876,108.0711,108.0711,6051.0
2021-09-29 14:05:00,109.91,110.27,109.87,110.15,6908.0,108.14,108.4942,108.1006,108.3761,6908.0
2021-09-29 14:10:00,110.23,110.5,110.18,110.5,6086.0,108.4548,108.7205,108.4056,108.7205,6086.0
2021-09-29 14:15:00,110.52,110.52,110.3,110.34,3420.0,108.7402,108.7402,108.5237,108.5631,3420.0
2021-09-29 14:20:00,110.38,110.39,110.2,110.3,8851.0,108.6024,108.6123,108.4253,108.5237,8851.0
2021-09-29 14:25:00,110.26,110.32,110.18,110.18,6900.0,108.4844,108.5434,108.4056,108.4056,6900.0
2021-09-29 14:30:00,110.23,110.39,110.16,110.27,7657.0,108.4548,108.6123,108.386,108.4942,7657.0
2021-09-29 14:35:00,110.24,110.25,110.05,110.11,5500.0,108.4647,108.4745,108.2777,108.3368,5500.0
2021-09-29 14:40:00,110.17,110.21,110.05,110.19,6644.0,108.3958,108.4352,108.2777,108.4155,6644.0
2021-09-29 14:45:00,110.16,110.34,110.05,110.06,7950.0,108.386,108.5631,108.2777,108.2876,7950.0
2021-09-29 14:50:00,110.12,110.23,110.04,110.21,5993.0,108.3466,108.4548,108.2679,108.4352,5993.0
2021-09-29 14:55:00,110.2,110.22,110.08,110.14,6871.0,108.4253,108.445,108.3073,108.3663,6871.0
2021-09-29 15:00:00,110.16,110.27,109.82,109.89,14065.0,108.386,108.4942,108.0514,108.1203,14065.0
2021-09-29 15:05:00,109.9,110.09,109.85,109.97,10686.0,108.1302,108.3171,108.081,108.199,10686.0
2021-09-29 15:10:00,109.95,109.97,109.86,109.96,9622.0,108.1794,108.199,108.0908,108.1892,9622.0
2021-09-29 15:15:00,109.93,109.93,109.69,109.7,9801.0,108.1597,108.1597,107.9235,107.9334,9801.0
2021-09-29 15:20:00,109.69,109.74,109.56,109.57,10250.0,107.9235,107.9727,107.7956,107.8055,10250.0
2021-09-29 15:25:00,109.57,109.69,109.57,109.58,9738.0,107.8055,107.9235,107.8055,107.8153,9738.0
2021-09-29 15:30:00,109.57,109.66,109.48,109.65,16904.0,107.8055,107.894,107.7169,107.8842,16904.0
2021-09-29 15:35:00,109.66,109.84,109.65,109.7,14773.0,107.894,108.0711,107.8842,107.9334,14773.0
2021-09-29 15:40:00,109.71,109.75,109.47,109.61,16151.0,107.9432,107.9826,107.7071,107.8448,16151.0
2021-09-29 15:45:00,109.6,109.67,109.53,109.65,19072.0,107.835,107.9039,107.7661,107.8842,19072.0
2021-09-29 15:50:00,109.63,109.63,109.36,109.41,32024.0,107.8645,107.8645,107.5989,107.648,32024.0
2021-09-29 15:55:00,109.38,109.38,109.09,109.18,103279.0,107.6185,107.6185,107.3332,107.4218,103279.0
2021-09-30 09:30:00,110.0,110.73,110.0,110.58,26381.0,108.2285,108.9468,108.2285,108.7992,26381.0
2021-09-30 09:35:00,110.39,110.92,110.22,110.47,7215.0,108.6123,109.1337,108.445,108.691,7215.0
2021-09-30 09:40:00,110.55,110.55,110.23,110.37,22631.0,108.7697,108.7697,108.4548,108.5926,22631.0
2021-09-30 09:45:00,110.45,111.17,110.42,110.77,16794.0,108.6713,109.3797,108.6418,108.9861,16794.0
2021-09-30 09:50:00,110.69,110.85,110.27,110.41,14692.0,108.9074,109.0649,108.4942,108.6319,14692.0
2021-09-30 09:55:00,110.35,110.7,110.05,110.09,16828.0,108.5729,108.9173,108.2777,108.3171,16828.0
2021-09-30 10:00:00,110.13,111.08,110.04,110.93,16616.0,108.3565,109.2912,108.2679,109.1436,16616.0
2021-09-30 10:05:00,110.93,111.12,110.57,111.09,8330.0,109.1436,109.3305,108.7894,109.301,8330.0
2021-09-30 10:10:00,111.13,111.41,110.97,110.97,7688.0,109.3403,109.6158,109.1829,109.1829,7688.0
2021-09-30 10:15:00,111.0,111.53,110.93,111.31,14988.0,109.2124,109.7339,109.1436,109.5175,14988.0
2021-09-30 10:20:00,111.34,111.41,110.87,110.9,15484.0,109.547,109.6158,109.0845,109.1141,15484.0
2021-09-30 10:25:00,110.95,111.07,110.87,110.93,4652.0,109.1632,109.2813,109.0845,109.1436,4652.0
2021-09-30 10:30:00,110.93,110.93,110.4,110.75,4749.0,109.1436,109.1436,108.6221,108.9665,4749.0
2021-09-30 10:35:00,110.85,111.04,110.72,111.03,4060.0,109.0649,109.2518,108.937,109.242,4060.0
2021-09-30 10:40:00,110.92,111.11,110.7,111.03,3757.0,109.1337,109.3207,108.9173,109.242,3757.0
2021-09-30 10:45:00,111.07,111.24,110.9,111.24,2702.0,109.2813,109.4486,109.1141,109.4486,2702.0
2021-09-30 10:50:00,111.18,111.5,111.12,111.14,10704.0,109.3895,109.7044,109.3305,109.3502,10704.0
2021-09-30 10:55:00,111.16,111.16,110.7,110.73,5280.0,109.3699,109.3699,108.9173,108.9468,5280.0
2021-09-30 11:00:00,110.73,110.83,110.53,110.67,6858.0,108.9468,109.0452,108.75,108.8878,6858.0
2021-09-30 11:05:00,110.65,110.94,110.6,110.89,6820.0,108.8681,109.1534,108.8189,109.1042,6820.0
2021-09-30 11:10:00,110.86,111.0,110.84,110.84,2820.0,109.0747,109.2124,109.055,109.055,2820.0
2021-09-30 11:15:00,110.87,111.27,110.83,111.2,4971.0,109.0845,109.4781,109.0452,109.4092,4971.0
2021-09-30 11:20:00,111.16,111.24,111.07,111.24,6504.0,109.3699,109.4486,109.2813,109.4486,6504.0
2021-09-30 11:25:00,111.23,111.31,111.18,111.23,2545.0,109.4387,109.5175,109.3895,109.4387,2545.0
2021-09-30 11:30:00,111.17,111.2,110.95,110.95,6084.0,109.3797,109.4092,109.1632,109.1632,6084.0
2021-09-30 11:35:00,110.79,110.87,110.49,110.64,5724.0,109.0058,109.0845,108.7107,108.8582,5724.0
2021-09-30 11:40:00,110.58,110.58,110.27,110.55,8875.0,108.7992,108.7992,108.4942,108.7697,8875.0
2021-09-30 11:45:00,110.56,110.62,110.23,110.34,3728.0,108.7795,108.8386,108.4548,108.5631,3728.0
2021-09-30 11:50:00,110.28,110.38,110.11,110.35,6793.0,108.504,108.6024,108.3368,108.5729,6793.0
2021-09-30 11:55:00,110.32,110.47,110.28,110.46,5029.0,108.5434,108.691,108.504,108.6811,5029.0
2021-09-30 12:00:00,110.37,110.42,110.26,110.41,2521.0,108.5926,108.6418,108.4844,108.6319,2521.0
2021-09-30 12:05:00,110.26,110.3,110.04,110.09,5300.0,108.4844,108.5237,108.2679,108.3171,5300.0
2021-09-30 12:10:00,110.04,110.26,109.95,110.14,12701.0,108.2679,108.4844,108.1794,108.3663,12701.0
2021-09-30 12:15:00,110.13,110.27,110.05,110.06,7438.0,108.3565,108.4942,108.2777,108.2876,7438.0
2021-09-30 12:20:00,110.13,110.2,110.04,110.04,4575.0,108.3565,108.4253,108.2679,108.2679,4575.0
2021-09-30 12:25:00,110.03,110.23,110.03,110.03,6305.0,108.2581,108.4548,108.2581,108.2581,6305.0
2021-09-30 12:30:00,109.95,110.17,109.9,110.14,4000.0,108.1794,108.3958,108.1302,108.3663,4000.0
2021-09-30 12:35:00,110.05,110.24,110.04,110.14,6152.0,108.2777,108.4647,108.2679,108.3663,6152.0
2021-09-30 12:40:00,110.15,110.26,110.06,110.06,7963.0,108.3761,108.4844,108.2876,108.2876,7963.0
2021-09-30 12:45:00,110.08,110.12,109.88,110.12,5329.0,108.3073,108.3466,108.1105,108.3466,5329.0
2021-09-30 12:50:00,110.09,110.21,109.98,110.08,8686.0,108.3171,108.4352,108.2089,108.3073,8686.0
2021-09-30 12:55:00,110.04,110.04,109.9,110.0,6210.0,108.2679,108.2679,108.1302,108.2285,6210.0
2021-09-30 13:00:00,109.96,110.07,109.84,110.05,4200.0,108.1892,108.2974,108.0711,108.2777,4200.0
2021-09-30 13:05:00,110.03,110.19,109.99,110.15,7983.0,108.2581,108.4155,108.2187,108.3761,7983.0
2021-09-30 13:10:00,110.15,110.28,110.03,110.03,6605.0,108.3761,108.504,108.2581,108.2581,6605.0
2021-09-30 13:15:00,110.06,110.15,109.98,110.14,7730.0,108.2876,108.3761,108.2089,108.3663,7730.0
2021-09-30 13:20:00,110.17,110.17,109.92,109.93,8586.0,108.3958,108.3958,108.1498,108.1597,8586.0
2021-09-30 13:25:00,109.97,109.97,109.87,109.89,3314.0,108.199,108.199,108.1006,108.1203,3314.0
2021-09-30 13:30:00,109.86,109.86,109.67,109.7,10224.0,108.0908,108.0908,107.9039,107.9334,10224.0
2021-09-30 13:35:00,109.7,110.03,109.67,110.03,7053.0,107.9334,108.2581,107.9039,108.2581,7053.0
2021-09-30 13:40:00,110.05,110.08,109.82,109.82,10675.0,108.2777,108.3073,108.0514,108.0514,10675.0
2021-09-30 13:45:00,109.85,110.05,109.79,109.92,6432.0,108.081,108.2777,108.0219,108.1498,6432.0
2021-09-30 13:50:00,109.93,110.2,109.93,110.13,9595.0,108.1597,108.4253,108.1597,108.3565,9595.0
2021-09-30 13:55:00,110.08,110.11,109.97,110.11,8326.0,108.3073,108.3368,108.199,108.3368,8326.0
2021-09-30 14:00:00,110.08,110.26,110.07,110.23,8093.0,108.3073,108.4844,108.2974,108.4548,8093.0
2021-09-30 14:05:00,110.21,110.42,110.21,110.38,7700.0,108.4352,108.6418,108.4352,108.6024,7700.0
2021-09-30 14:10:00,110.34,110.38,110.25,110.31,4808.0,108.5631,108.6024,108.4745,108.5336,4808.0
2021-09-30 14:15:00,110.33,110.33,110.05,110.06,9492.0,108.5532,108.5532,108.2777,108.2876,9492.0
2021-09-30 14:20:00,110.06,110.16,109.99,110.04,12930.0,108.2876,108.386,108.2187,108.2679,12930.0
2021-09-30 14:25:00,110.01,110.15,110.0,110.14,9413.0,108.2384,108.3761,108.2285,108.3663,9413.0
2021-09-30 14:30:00,110.1,110.26,110.03,110.26,7076.0,108.3269,108.4844,108.2581,108.4844,7076.0
2021-09-30 14:35:00,110.22,110.22,109.99,109.99,7160.0,108.445,108.445,108.2187,108.2187,7160.0
2021-09-30 14:40:00,110.03,110.25,110.01,110.15,5501.0,108.2581,108.4745,108.2384,108.3761,5501.0
2021-09-30 14:45:00,110.17,110.21,110.0,110.13,9360.0,108.3958,108.4352,108.2285,108.3565,9360.0
2021-09-30 14:50:00,110.14,110.3,110.01,110.01,6897.0,108.3663,108.5237,108.2384,108.2384,6897.0
2021-09-30 14:55:00,109.99,110.05,109.9,109.92,8400.0,108.2187,108.2777,108.1302,108.1498,8400.0
2021-09-30 15:00:00,109.91,110.07,109.81,109.9,10357.0,108.14,108.2974,108.0416,108.1302,10357.0
2021-09-30 15:05:00,109.88,110.05,109.88,109.93,7098.0,108.1105,108.2777,108.1105,108.1597,7098.0
2021-09-30 15:10:00,109.98,110.22,109.98,110.09,8608.0,108.2089,108.445,108.2089,108.3171,8608.0
2021-09-30 15:15:00,110.1,110.19,109.99,110.01,9378.0,108.3269,108.4155,108.2187,108.2384,9378.0
2021-09-30 15:20:00,110.01,110.01,109.85,109.96,12107.0,108.2384,108.2384,108.081,108.1892,12107.0
2021-09-30 15:25:00,109.9,110.0,109.83,109.83,10479.0,108.1302,108.2285,108.0613,108.0613,10479.0
2021-09-30 15:30:00,109.82,110.05,109.79,109.99,19010.0,108.0514,108.2777,108.0219,108.2187,19010.0
2021-09-30 15:35:00,109.96,109.99,109.81,109.81,13556.0,108.1892,108.2187,108.0416,108.0416,13556.0
2021-09-30 15:40:00,109.8,109.88,109.57,109.62,14380.0,108.0318,108.1105,107.8055,107.8547,14380.0
2021-09-30 15:45:00,109.65,109.75,109.5,109.56,29245.0,107.8842,107.9826,107.7366,107.7956,29245.0
2021-09-30 15:50:00,109.57,109.71,109.36,109.57,35421.0,107.8055,107.9432,107.5989,107.8055,35421.0
2021-09-30 15:55:00,109.56,109.57,109.1,109.17,75169.0,107.7956,107.8055,107.343,107.4119,75169.0
2021-10-01 09:30:00,109.7,109.99,109.07,109.23,27477.0,107.9334,108.2187,107.3135,107.4709,27477.0
2021-10-01 09:35:00,109.17,109.24,108.69,108.75,12480.0,107.4119,107.4808,106.9396,106.9987,12480.0
2021-10-01 09:40:00,108.81,109.24,108.64,108.75,5192.0,107.0577,107.4808,106.8904,106.9987,5192.0
2021-10-01 09:45:00,108.72,109.39,108.7,109.24,8044.0,106.9692,107.6284,106.9495,107.4808,8044.0
2021-10-01 09:50:00,108.99,109.26,108.83,109.1,4744.0,107.2348,107.5005,107.0774,107.343,4744.0
2021-10-01 09:55:00,108.98,109.18,108.91,109.04,2812.0,107.225,107.4218,107.1561,107.284,2812.0
2021-10-01 10:00:00,109.28,109.45,109.11,109.14,6839.0,107.5201,107.6874,107.3529,107.3824,6839.0
2021-10-01 10:05:00,109.27,109.48,108.99,109.0,5753.0,107.5103,107.7169,107.2348,107.2447,5753.0
2021-10-01 10:10:00,109.03,109.35,108.84,108.97,6455.0,107.2742,107.589,107.0872,107.2151,6455.0
2021-10-01 10:15:00,108.88,108.88,108.36,108.51,5500.0,107.1266,107.1266,106.615,106.7625,5500.0
2021-10-01 10:20:00,108.42,108.61,108.36,108.36,5761.0,106.674,106.8609,106.615,106.615,5761.0
2021-10-01 10:25:00,108.45,108.47,108.17,108.17,5752.0,106.7035,106.7232,106.428,106.428,5752.0
2021-10-01 10:30:00,108.2,108.29,107.98,108.25,9874.0,106.4575,106.5461,106.2411,106.5067,9874.0
2021-10-01 10:35:00,108.17,108.34,108.17,108.2,3386.0,106.428,106.5953,106.428,106.4575,3386.0
2021-10-01 10:40:00,108.36,108.65,108.27,108.27,3295.0,106.615,106.9003,106.5264,106.5264,3295.0
2021-10-01 10:45:00,108.34,108.87,108.29,108.87,4268.0,106.5953,107.1167,106.5461,107.1167,4268.0
2021-10-01 10:50:00,108.85,108.95,108.71,108.71,4176.0,107.0971,107.1955,106.9593,106.9593,4176.0
2021-10-01 10:55:00,108.83,109.26,108.83,109.19,3300.0,107.0774,107.5005,107.0774,107.4316,3300.0
2021-10-01 11:00:00,109.13,109.34,109.11,109.14,9041.0,107.3726,107.5792,107.3529,107.3824,9041.0
2021-10-01 11:05:00,109.18,109.19,108.86,108.86,3899.0,107.4218,107.4316,107.1069,107.1069,3899.0
2021-10-01 11:10:00,108.92,109.5,108.77,109.5,4578.0,107.1659,107.7366,107.0184,107.7366,4578.0
2021-10-01 11:15:00,109.61,109.75,109.41,109.62,4793.0,107.8448,107.9826,107.648,107.8547,4793.0
2021-10-01 11:20:00,109.73,109.74,109.54,109.65,4029.0,107.9629,107.9727,107.776,107.8842,4029.0
2021-10-01 11:25:00,109.77,109.8,109.52,109.53,4029.0,108.0023,108.0318,107.7563,107.7661,4029.0
2021-10-01 11:30:00,109.63,109.68,109.37,109.65,8914.0,107.8645,107.9137,107.6087,107.8842,8914.0
2021-10-01 11:35:00,109.67,109.67,109.5,109.55,4832.0,107.9039,107.9039,107.7366,107.7858,4832.0
2021-10-01 11:40:00,109.54,109.79,109.49,109.74,4037.0,107.776,108.0219,107.7268,107.9727,4037.0
2021-10-01 11:45:00,109.73,109.84,109.37,109.37,5982.0,107.9629,108.0711,107.6087,107.6087,5982.0
2021-10-01 11:50:00,109.37,109.62,109.36,109.58,5840.0,107.6087,107.8547,107.5989,107.8153,5840.0
2021-10-01 11:55:00,109.52,109.64,109.45,109.64,5741.0,107.7563,107.8743,107.6874,107.8743,5741.0
2021-10-01 12:00:00,109.72,109.72,109.44,109.48,5122.0,107.9531,107.9531,107.6776,107.7169,5122.0
2021-10-01 12:05:00,109.51,109.78,109.5,109.6,5799.0,107.7464,108.0121,107.7366,107.835,5799.0
2021-10-01 12:10:00,109.55,109.55,109.38,109.42,4432.0,107.7858,107.7858,107.6185,107.6579,4432.0
2021-10-01 12:15:00,109.47,109.48,109.31,109.43,3350.0,107.7071,107.7169,107.5497,107.6677,3350.0
2021-10-01 12:20:00,109.45,109.78,109.45,109.69,5380.0,107.6874,108.0121,107.6874,107.9235,5380.0
2021-10-01 12:25:00,109.68,109.74,109.55,109.65,2937.0,107.9137,107.9727,107.7858,107.8842,2937.0
2021-10-01 12:30:00,109.68,109.83,109.64,109.76,2430.0,107.9137,108.0613,107.8743,107.9924,2430.0
2021-10-01 12:35:00,109.78,109.88,109.69,109.69,2752.0,108.0121,108.1105,107.9235,107.9235,2752.0
2021-10-01 12:40:00,109.75,109.86,109.61,109.67,5826.0,107.9826,108.0908,107.8448,107.9039,5826.0
2021-10-01 12:45:00,109.74,109.84,109.74,109.8,2087.0,107.9727,108.0711,107.9727,108.0318,2087.0
2021-10-01 12:50:00,109.77,109.77,109.55,109.71,3500.0,108.0023,108.0023,107.7858,107.9432,3500.0
2021-10-01 12:55:00,109.69,109.7,109.5,109.58,2700.0,107.9235,107.9334,107.7366,107.8153,2700.0
2021-10-01 13:00:00,109.46,109.6,109.45,109.5,4315.0,107.6972,107.835,107.6874,107.7366,4315.0
2021-10-01 13:05:00,109.5,109.64,109.41,109.64,4305.0,107.7366,107.8743,107.648,107.8743,4305.0
2021-10-01 13:10:00,109.68,109.83,109.67,109.82,2329.0,107.9137,108.0613,107.9039,108.0514,2329.0
2021-10-01 13:15:00,109.91,109.91,109.78,109.88,2000.0,108.14,108.14,108.0121,108.1105,2000.0
2021-10-01 13:20:00,109.9,109.97,109.85,109.96,2900.0,108.1302,108.199,108.081,108.1892,2900.0
2021-10-01 13:25:00,109.95,109.95,109.75,109.84,5289.0,108.1794,108.1794,107.9826,108.0711,5289.0
2021-10-01 13:30:00,109.83,109.83,109.57,109.74,7535.0,108.0613,108.0613,107.8055,107.9727,7535.0
2021-10-01 13:35:00,109.78,109.9,109.58,109.6,5980.0,108.0121,108.1302,107.8153,107.835,5980.0
2021-10-01 13:40:00,109.64,109.67,109.51,109.52,9271.0,107.8743,107.9039,107.7464,107.7563,9271.0
2021-10-01 13:45:00,109.52,109.79,109.45,109.78,8314.0,107.7563,108.0219,107.6874,108.0121,8314.0
2021-10-01 13:50:00,109.74,109.85,109.6,109.85,8285.0,107.9727,108.081,107.835,108.081,8285.0
2021-10-01 13:55:00,109.8,109.8,109.55,109.59,8195.0,108.0318,108.0318,107.7858,107.8251,8195.0
2021-10-01 14:00:00,109.64,109.73,109.57,109.73,7785.0,107.8743,107.9629,107.8055,107.9629,7785.0
2021-10-01 14:05:00,109.69,109.8,109.62,109.66,8884.0,107.9235,108.0318,107.8547,107.894,8884.0
2021-10-01 14:10:00,109.66,109.69,109.47,109.54,6500.0,107.894,107.9235,107.7071,107.776,6500.0
2021-10-01 14:15:00,109.55,109.6,109.49,109.53,6846.0,107.7858,107.835,107.7268,107.7661,6846.0
2021-10-01 14:20:00,109.51,109.69,109.5,109.6,5813.0,107.7464,107.9235,107.7366,107.835,5813.0
2021-10-01 14:25:00,109.64,109.76,109.57,109.58,7684.0,107.8743,107.9924,107.8055,107.8153,7684.0
2021-10-01 14:30:00,109.59,109.59,109.37,109.47,8580.0,107.8251,107.8251,107.6087,107.7071,8580.0
2021-10-01 14:35:00,109.42,109.49,109.32,109.36,7800.0,107.6579,107.7268,107.5595,107.5989,7800.0
2021-10-01 14:40:00,109.35,109.51,109.23,109.24,8235.0,107.589,107.7464,107.4709,107.4808,8235.0
2021-10-01 14:45:00,109.24,109.34,109.18,109.28,8803.0,107.4808,107.5792,107.4218,107.5201,8803.0
2021-10-01 14:50:00,109.26,109.59,109.24,109.54,11281.0,107.5005,107.8251,107.4808,107.776,11281.0
2021-10-01 14:55:00,109.49,109.57,109.25,109.31,7666.0,107.7268,107.8055,107.4906,107.5497,7666.0
2021-10-01 15:00:00,109.39,109.58,109.39,109.55,10252.0,107.6284,107.8153,107.6284,107.7858,10252.0
2021-10-01 15:05:00,109.54,109.64,109.5,109.51,9080.0,107.776,107.8743,107.7366,107.7464,9080.0
2021-10-01 15:10:00,109.52,109.69,109.52,109.67,7180.0,107.7563,107.9235,107.7563,107.9039,7180.0
2021-10-01 15:15:00,109.63,109.73,109.41,109.47,15986.0,107.8645,107.9629,107.648,107.7071,15986.0
2021-10-01 15:20:00,109.43,109.58,109.35,109.36,9682.0,107.6677,107.8153,107.589,107.5989,9682.0
2021-10-01 15:25:00,109.34,109.36,109.22,109.31,7679.0,107.5792,107.5989,107.4611,107.5497,7679.0
2021-10-01 15:30:00,109.31,109.8,109.22,109.78,14618.0,107.5497,108.0318,107.4611,108.0121,14618.0
2021-10-01 15:35:00,109.75,109.84,109.71,109.84,4584.0,107.9826,108.0711,107.9432,108.0711,4584.0
2021-10-01 15:40:00,109.81,109.83,109.63,109.69,16984.0,108.0416,108.0613,107.8645,107.9235,16984.0
2021-10-01 15:45:00,109.73,109.74,109.42,109.42,18523.0,107.9629,107.9727,107.6579,107.6579,18523.0
2021-10-01 15:50:00,109.5,109.78,109.46,109.71,40538.0,107.7366,108.0121,107.6972,107.9432,40538.0
2021-10-01 15:55:00,109.72,109.78,109.36,109.47,89403.0,107.9531,108.0121,107.5989,107.7071,89403.0
2021-10-04 09:30:00,108.43,108.69,107.86,107.89,24654.0,106.6838,106.9396,106.123,106.1525,24654.0
2021-10-04 09:35:00,107.89,108.1,107.77,107.99,9560.0,106.1525,106.3591,106.0345,106.2509,9560.0
2021-10-04 09:40:00,107.83,107.85,107.33,107.56,9555.0,106.0935,106.1132,105.6015,105.8278,9555.0
2021-10-04 09:45:00,107.39,107.41,106.95,106.98,11967.0,105.6606,105.6803,105.2277,105.2572,11967.0
2021-10-04 09:50:00,106.89,107.35,106.88,107.22,14205.0,105.1686,105.6212,105.1588,105.4933,14205.0
2021-10-04 09:55:00,107.16,107.47,107.1,107.24,8855.0,105.4343,105.7393,105.3752,105.513,8855.0
2021-10-04 10:00:00,107.24,107.24,106.76,106.86,11217.0,105.513,105.513,105.0407,105.1391,11217.0
2021-10-04 10:05:00,106.85,106.92,106.7,106.84,9039.0,105.1293,105.1981,104.9817,105.1194,9039.0
2021-10-04 10:10:00,106.87,107.1,106.75,107.06,8803.0,105.149,105.3752,105.0309,105.3359,8803.0
2021-10-04 10:15:00,106.98,107.06,106.5,106.63,6552.0,105.2572,105.3359,104.7849,104.9128,6552.0
2021-10-04 10:20:00,106.53,106.61,106.3,106.44,11671.0,104.8144,104.8931,104.5881,104.7259,11671.0
2021-10-04 10:25:00,106.33,106.59,106.22,106.59,8196.0,104.6176,104.8735,104.5094,104.8735,8196.0
2021-10-04 10:30:00,106.44,106.48,106.08,106.11,9525.0,104.7259,104.7652,104.3717,104.4012,9525.0
2021-10-04 10:35:00,106.05,106.05,105.75,105.99,11915.0,104.3422,104.3422,104.047,104.2831,11915.0
2021-10-04 10:40:00,105.9,106.31,105.9,106.3,13669.0,104.1946,104.598,104.1946,104.5881,13669.0
2021-10-04 10:45:00,106.28,106.28,105.92,105.93,22027.0,104.5685,104.5685,104.2143,104.2241,22027.0
2021-10-04 10:50:00,105.89,105.99,105.23,105.23,18217.0,104.1847,104.2831,103.5354,103.5354,18217.0
2021-10-04 10:55:00,105.28,106.08,105.28,105.89,41583.0,103.5846,104.3717,103.5846,104.1847,41583.0
2021-10-04 11:00:00,105.9,106.1,105.7,105.98,14747.0,104.1946,104.3914,103.9978,104.2733,14747.0
2021-10-04 11:05:00,106.02,106.32,105.84,106.26,16490.0,104.3126,104.6078,104.1355,104.5488,16490.0
2021-10-04 11:10:00,106.31,106.43,106.24,106.37,5757.0,104.598,104.716,104.5291,104.657,5757.0
2021-10-04 11:15:00,106.25,106.58,106.18,106.44,3283.0,104.5389,104.8636,104.4701,104.7259,3283.0
2021-10-04 11:20:00,106.38,106.38,105.94,105.99,6547.0,104.6668,104.6668,104.2339,104.2831,6547.0
2021-10-04 11:25:00,105.99,106.3,105.71,106.3,6451.0,104.2831,104.5881,104.0076,104.5881,6451.0
2021-10-04 11:30:00,106.26,106.34,106.07,106.33,4409.0,104.5488,104.6275,104.3618,104.6176,4409.0
2021-10-04 11:35:00,106.33,106.45,106.09,106.09,6699.0,104.6176,104.7357,104.3815,104.3815,6699.0
2021-10-04 11:40:00,106.11,106.59,106.11,106.54,8349.0,104.4012,104.8735,104.4012,104.8243,8349.0
2021-10-04 11:45:00,106.54,106.62,106.41,106.62,7020.0,104.8243,104.903,104.6964,104.903,7020.0
2021-10-04 11:50:00,106.56,106.99,106.5,106.98,7346.0,104.8439,105.267,104.7849,105.2572,7346.0
2021-10-04 11:55:00,106.99,107.09,106.88,107.05,9305.0,105.267,105.3654,105.1588,105.3261,9305.0
2021-10-04 12:00:00,107.04,107.05,106.89,106.93,10143.0,105.3162,105.3261,105.1686,105.208,10143.0
2021-10-04 12:05:00,107.0,107.14,106.96,107.1,8490.0,105.2769,105.4146,105.2375,105.3752,8490.0
2021-10-04 12:10:00,107.18,107.54,107.1,107.53,5479.0,105.454,105.8082,105.3752,105.7983,5479.0
2021-10-04 12:15:00,107.49,107.52,107.32,107.47,11563.0,105.759,105.7885,105.5917,105.7393,11563.0
2021-10-04 12:20:00,107.38,107.43,107.21,107.25,7211.0,105.6507,105.6999,105.4835,105.5228,7211.0
2021-10-04 12:25:00,107.23,107.23,106.99,107.13,8907.0,105.5032,105.5032,105.267,105.4048,8907.0
2021-10-04 12:30:00,107.09,107.14,106.96,107.02,4527.0,105.3654,105.4146,105.2375,105.2965,4527.0
2021-10-04 12:35:00,107.14,107.17,106.99,107.02,3618.0,105.4146,105.4441,105.267,105.2965,3618.0
2021-10-04 12:40:00,107.01,107.01,106.87,106.89,3253.0,105.2867,105.2867,105.149,105.1686,3253.0
2021-10-04 12:45:00,106.91,107.09,106.86,107.01,5495.0,105.1883,105.3654,105.1391,105.2867,5495.0
2021-10-04 12:50:00,106.91,106.95,106.73,106.95,4150.0,105.1883,105.2277,105.0112,105.2277,4150.0
2021-10-04 12:55:00,106.93,107.12,106.93,106.95,2300.0,105.208,105.3949,105.208,105.2277,2300.0
2021-10-04 13:00:00,106.92,106.96,106.72,106.72,3987.0,105.1981,105.2375,105.0014,105.0014,3987.0
2021-10-04 13:05:00,106.69,107.22,106.68,107.18,4548.0,104.9719,105.4933,104.962,105.454,4548.0
2021-10-04 13:10:00,107.18,107.44,107.18,107.42,2425.0,105.454,105.7098,105.454,105.6901,2425.0
2021-10-04 13:15:00,107.39,107.39,107.1,107.16,2689.0,105.6606,105.6606,105.3752,105.4343,2689.0
2021-10-04 13:20:00,107.1,107.2,107.06,107.14,2248.0,105.3752,105.4736,105.3359,105.4146,2248.0
2021-10-04 13:25:00,107.09,107.13,106.9,106.9,3238.0,105.3654,105.4048,105.1785,105.1785,3238.0
2021-10-04 13:30:00,106.91,107.12,106.91,107.12,5775.0,105.1883,105.3949,105.1883,105.3949,5775.0
2021-10-04 13:35:00,107.0,107.04,106.8,107.04,7914.0,105.2769,105.3162,105.0801,105.3162,7914.0
2021-10-04 13:40:00,107.05,107.13,106.9,107.0,3921.0,105.3261,105.4048,105.1785,105.2769,3921.0
2021-10-04 13:45:00,107.06,107.08,106.82,107.06,5268.0,105.3359,105.3556,105.0998,105.3359,5268.0
2021-10-04 13:50:00,107.11,107.11,106.88,106.97,4578.0,105.3851,105.3851,105.1588,105.2473,4578.0
2021-10-04 13:55:00,106.92,106.96,106.81,106.88,4063.0,105.1981,105.2375,105.0899,105.1588,4063.0
2021-10-04 14:00:00,106.91,107.2,106.86,107.13,6288.0,105.1883,105.4736,105.1391,105.4048,6288.0
2021-10-04 14:05:00,107.17,107.35,107.12,107.24,3139.0,105.4441,105.6212,105.3949,105.513,3139.0
2021-10-04 14:10:00,107.24,107.36,106.93,107.0,6303.0,105.513,105.6311,105.208,105.2769,6303.0
2021-10-04 14:15:00,107.03,107.11,106.95,107.07,3708.0,105.3064,105.3851,105.2277,105.3457,3708.0
2021-10-04 14:20:00,107.14,107.36,107.11,107.24,6185.0,105.4146,105.6311,105.3851,105.513,6185.0
2021-10-04 14:25:00,107.19,107.22,106.94,106.98,6098.0,105.4638,105.4933,105.2178,105.2572,6098.0
2021-10-04 14:30:00,106.95,107.13,106.91,107.09,12272.0,105.2277,105.4048,105.1883,105.3654,12272.0
2021-10-04 14:35:00,107.11,107.25,106.94,107.14,14562.0,105.3851,105.5228,105.2178,105.4146,14562.0
2021-10-04 14:40:00,107.07,107.19,107.05,107.14,7147.0,105.3457,105.4638,105.3261,105.4146,7147.0
2021-10-04 14:45:00,107.16,107.38,107.13,107.37,4361.0,105.4343,105.6507,105.4048,105.6409,4361.0
2021-10-04 14:50:00,107.33,107.41,107.28,107.4,6377.0,105.6015,105.6803,105.5523,105.6704,6377.0
2021-10-04 14:55:00,107.42,107.47,107.29,107.45,6675.0,105.6901,105.7393,105.5622,105.7196,6675.0
2021-10-04 15:00:00,107.44,107.71,107.41,107.68,11483.0,105.7098,105.9754,105.6803,105.9459,11483.0
2021-10-04 15:05:00,107.72,107.86,107.67,107.69,6840.0,105.9853,106.123,105.9361,105.9557,6840.0
2021-10-04 15:10:00,107.63,107.63,107.35,107.35,6839.0,105.8967,105.8967,105.6212,105.6212,6839.0
2021-10-04 15:15:00,107.37,107.42,107.12,107.12,7017.0,105.6409,105.6901,105.3949,105.3949,7017.0
2021-10-04 15:20:00,107.15,107.17,106.96,107.17,7663.0,105.4244,105.4441,105.2375,105.4441,7663.0
2021-10-04 15:25:00,107.14,107.28,107.03,107.09,7629.0,105.4146,105.5523,105.3064,105.3654,7629.0
2021-10-04 15:30:00,107.07,107.29,107.02,107.21,13827.0,105.3457,105.5622,105.2965,105.4835,13827.0
2021-10-04 15:35:00,107.19,107.2,106.93,106.95,11956.0,105.4638,105.4736,105.208,105.2277,11956.0
2021-10-04 15:40:00,106.95,107.52,106.93,107.44,16473.0,105.2277,105.7885,105.208,105.7098,16473.0
2021-10-04 15:45:00,107.42,107.48,107.21,107.3,16065.0,105.6901,105.7491,105.4835,105.572,16065.0
2021-10-04 15:50:00,107.25,107.25,106.9,106.92,24278.0,105.5228,105.5228,105.1785,105.1981,24278.0
2021-10-04 15:55:00,106.96,107.33,106.91,107.31,61705.0,105.2375,105.6015,105.1883,105.5819,61705.0
2021-10-05 09:30:00,108.21,108.38,107.26,107.82,35318.0,106.4674,106.6346,105.5327,106.0837,35318.0
2021-10-05 09:35:00,107.76,108.58,107.48,107.99,21112.0,106.0246,106.8314,105.7491,106.2509,21112.0
2021-10-05 09:40:00,108.0,108.23,107.83,108.04,12654.0,106.2608,106.4871,106.0935,106.3001,12654.0
2021-10-05 09:45:00,108.18,108.56,108.1,108.37,21631.0,106.4379,106.8117,106.3591,106.6248,21631.0
2021-10-05 09:50:00,108.43,108.48,108.13,108.4,12050.0,106.6838,106.733,106.3887,106.6543,12050.0
2021-10-05 09:55:00,108.47,108.56,107.86,108.04,7942.0,106.7232,106.8117,106.123,106.3001,7942.0
2021-10-05 10:00:00,108.12,108.26,108.01,108.05,8307.0,106.3788,106.5166,106.2706,106.3099,8307.0
2021-10-05 10:05:00,108.08,108.94,108.07,108.83,30197.0,106.3395,107.1856,106.3296,107.0774,30197.0
2021-10-05 10:10:00,108.77,108.95,108.59,108.93,10108.0,107.0184,107.1955,106.8413,107.1758,10108.0
2021-10-05 10:15:00,108.9,108.95,108.55,108.55,9225.0,107.1463,107.1955,106.8019,106.8019,9225.0
2021-10-05 10:20:00,108.67,109.29,108.61,109.17,22073.0,106.92,107.53,106.8609,107.4119,22073.0
2021-10-05 10:25:00,109.18,109.36,109.03,109.08,18603.0,107.4218,107.5989,107.2742,107.3234,18603.0
2021-10-05 10:30:00,109.13,109.25,109.05,109.16,14828.0,107.3726,107.4906,107.2938,107.4021,14828.0
2021-10-05 10:35:00,109.17,109.33,109.07,109.11,26550.0,107.4119,107.5693,107.3135,107.3529,26550.0
2021-10-05 10:40:00,109.09,109.34,109.06,109.26,16935.0,107.3332,107.5792,107.3037,107.5005,16935.0
2021-10-05 10:45:00,109.28,109.6,109.24,109.48,22215.0,107.5201,107.835,107.4808,107.7169,22215.0
2021-10-05 10:50:00,109.51,109.74,109.46,109.57,16632.0,107.7464,107.9727,107.6972,107.8055,16632.0
2021-10-05 10:55:00,109.58,109.64,109.42,109.62,9468.0,107.8153,107.8743,107.6579,107.8547,9468.0
2021-10-05 11:00:00,109.62,109.72,109.48,109.62,14749.0,107.8547,107.9531,107.7169,107.8547,14749.0
2021-10-05 11:05:00,109.6,109.69,109.51,109.53,24771.0,107.835,107.9235,107.7464,107.7661,24771.0
2021-10-05 11:10:00,109.47,110.1,109.46,110.01,36329.0,107.7071,108.3269,107.6972,108.2384,36329.0
2021-10-05 11:15:00,110.04,110.04,109.54,109.57,14646.0,108.2679,108.2679,107.776,107.8055,14646.0
2021-10-05 11:20:00,109.58,109.59,109.42,109.44,9824.0,107.8153,107.8251,107.6579,107.6776,9824.0
2021-10-05 11:25:00,109.4,109.48,109.25,109.43,25184.0,107.6382,107.7169,107.4906,107.6677,25184.0
2021-10-05 11:30:00,109.43,109.58,109.37,109.43,20120.0,107.6677,107.8153,107.6087,107.6677,20120.0
2021-10-05 11:35:00,109.43,109.65,109.31,109.33,8268.0,107.6677,107.8842,107.5497,107.5693,8268.0
2021-10-05 11:40:00,109.36,109.39,109.09,109.12,4365.0,107.5989,107.6284,107.3332,107.3627,4365.0
2021-10-05 11:45:00,109.17,109.32,109.13,109.16,3348.0,107.4119,107.5595,107.3726,107.4021,3348.0
2021-10-05 11:50:00,109.17,109.38,109.12,109.38,3491.0,107.4119,107.6185,107.3627,107.6185,3491.0
2021-10-05 11:55:00,109.39,109.52,109.29,109.52,2764.0,107.6284,107.7563,107.53,107.7563,2764.0
2021-10-05 12:00:00,109.49,109.53,109.37,109.53,1968.0,107.7268,107.7661,107.6087,107.7661,1968.0
2021-10-05 12:05:00,109.64,109.64,109.5,109.62,2841.0,107.8743,107.8743,107.7366,107.8547,2841.0
2021-10-05 12:10:00,109.6,109.96,109.6,109.91,16652.0,107.835,108.1892,107.835,108.14,16652.0
2021-10-05 12:15:00,109.91,109.91,109.72,109.89,8773.0,108.14,108.14,107.9531,108.1203,8773.0
2021-10-05 12:20:00,109.91,109.91,109.63,109.63,9358.0,108.14,108.14,107.8645,107.8645,9358.0
2021-10-05 12:25:00,109.69,109.93,109.67,109.77,5247.0,107.9235,108.1597,107.9039,108.0023,5247.0
2021-10-05 12:30:00,109.82,109.84,109.66,109.7,4566.0,108.0514,108.0711,107.894,107.9334,4566.0
2021-10-05 12:35:00,109.68,109.8,109.64,109.74,2914.0,107.9137,108.0318,107.8743,107.9727,2914.0
2021-10-05 12:40:00,109.73,109.94,109.69,109.94,7285.0,107.9629,108.1695,107.9235,108.1695,7285.0
2021-10-05 12:45:00,109.94,110.15,109.84,110.13,18531.0,108.1695,108.3761,108.0711,108.3565,18531.0
2021-10-05 12:50:00,110.09,110.09,109.87,109.9,4942.0,108.3171,108.3171,108.1006,108.1302,4942.0
2021-10-05 12:55:00,109.9,110.02,109.82,109.82,7538.0,108.1302,108.2482,108.0514,108.0514,7538.0
2021-10-05 13:00:00,109.81,109.82,109.55,109.64,28944.0,108.0416,108.0514,107.7858,107.8743,28944.0
2021-10-05 13:05:00,109.62,109.99,109.62,109.98,3421.0,107.8547,108.2187,107.8547,108.2089,3421.0
2021-10-05 13:10:00,109.94,110.05,109.91,109.98,3899.0,108.1695,108.2777,108.14,108.2089,3899.0
2021-10-05 13:15:00,109.99,110.08,109.94,110.03,6490.0,108.2187,108.3073,108.1695,108.2581,6490.0
2021-10-05 13:20:00,110.04,110.07,109.95,110.01,4369.0,108.2679,108.2974,108.1794,108.2384,4369.0
2021-10-05 13:25:00,109.99,110.06,109.9,109.93,7924.0,108.2187,108.2876,108.1302,108.1597,7924.0
2021-10-05 13:30:00,109.94,109.98,109.72,109.74,4013.0,108.1695,108.2089,107.9531,107.9727,4013.0
2021-10-05 13:35:00,109.74,109.98,109.73,109.98,9580.0,107.9727,108.2089,107.9629,108.2089,9580.0
2021-10-05 13:40:00,109.94,110.05,109.93,109.94,9093.0,108.1695,108.2777,108.1597,108.1695,9093.0
2021-10-05 13:45:00,109.94,110.05,109.85,110.04,22417.0,108.1695,108.2777,108.081,108.2679,22417.0
2021-10-05 13:50:00,110.02,110.08,109.99,110.01,6857.0,108.2482,108.3073,108.2187,108.2384,6857.0
2021-10-05 13:55:00,110.01,110.07,109.92,110.03,4656.0,108.2384,108.2974,108.1498,108.2581,4656.0
2021-10-05 14:00:00,110.09,110.25,110.09,110.12,1900.0,108.3171,108.4745,108.3171,108.3466,1900.0
2021-10-05 14:05:00,110.06,110.14,109.87,109.9,8339.0,108.2876,108.3663,108.1006,108.1302,8339.0
2021-10-05 14:10:00,109.88,110.0,109.84,109.87,3486.0,108.1105,108.2285,108.0711,108.1006,3486.0
2021-10-05 14:15:00,109.86,109.87,109.77,109.83,3621.0,108.0908,108.1006,108.0023,108.0613,3621.0
2021-10-05 14:20:00,109.8,109.95,109.79,109.95,8094.0,108.0318,108.1794,108.0219,108.1794,8094.0
2021-10-05 14:25:00,109.96,110.2,109.96,110.14,3994.0,108.1892,108.4253,108.1892,108.3663,3994.0
2021-10-05 14:30:00,110.08,110.22,110.05,110.05,5080.0,108.3073,108.445,108.2777,108.2777,5080.0
2021-10-05 14:35:00,110.01,110.04,109.95,110.03,4976.0,108.2384,108.2679,108.1794,108.2581,4976.0
2021-10-05 14:40:00,109.97,110.06,109.95,110.02,2899.0,108.199,108.2876,108.1794,108.2482,2899.0
2021-10-05 14:45:00,110.06,110.14,110.04,110.12,3981.0,108.2876,108.3663,108.2679,108.3466,3981.0
2021-10-05 14:50:00,110.07,110.21,110.05,110.06,12115.0,108.2974,108.4352,108.2777,108.2876,12115.0
2021-10-05 14:55:00,110.02,110.08,109.98,110.01,7054.0,108.2482,108.3073,108.2089,108.2384,7054.0
2021-10-05 15:00:00,110.01,110.05,109.93,109.98,4119.0,108.2384,108.2777,108.1597,108.2089,4119.0
2021-10-05 15:05:00,110.0,110.07,109.99,110.03,15683.0,108.2285,108.2974,108.2187,108.2581,15683.0
2021-10-05 15:10:00,110.04,110.14,110.01,110.1,9419.0,108.2679,108.3663,108.2384,108.3269,9419.0
2021-10-05 15:15:00,110.07,110.08,109.93,109.98,5828.0,108.2974,108.3073,108.1597,108.2089,5828.0
2021-10-05 15:20:00,109.99,110.02,109.77,109.77,5331.0,108.2187,108.2482,108.0023,108.0023,5331.0
2021-10-05 15:25:00,109.77,109.83,109.66,109.83,9441.0,108.0023,108.0613,107.894,108.0613,9441.0
2021-10-05 15:30:00,109.79,109.9,109.75,109.83,13433.0,108.0219,108.1302,107.9826,108.0613,13433.0
2021-10-05 15:35:00,109.84,110.02,109.82,109.91,11504.0,108.0711,108.2482,108.0514,108.14,11504.0
2021-10-05 15:40:00,109.91,110.02,109.86,109.92,19662.0,108.14,108.2482,108.0908,108.1498,19662.0
2021-10-05 15:45:00,109.93,110.01,109.82,109.83,16830.0,108.1597,108.2384,108.0514,108.0613,16830.0
2021-10-05 15:50:00,109.88,109.88,109.56,109.71,27198.0,108.1105,108.1105,107.7956,107.9432,27198.0
2021-10-05 15:55:00,109.69,109.69,109.38,109.48,79876.0,107.9235,107.9235,107.6185,107.7169,79876.0
2021-10-06 09:30:00,107.88,108.49,107.77,108.45,27853.0,106.1427,106.7429,106.0345,106.7035,27853.0
2021-10-06 09:35:00,108.66,109.19,108.66,109.03,9413.0,106.9101,107.4316,106.9101,107.2742,9413.0
2021-10-06 09:40:00,108.85,109.1,108.77,109.0,9144.0,107.0971,107.343,107.0184,107.2447,9144.0
2021-10-06 09:45:00,108.86,109.03,108.16,108.16,12657.0,107.1069,107.2742,106.4182,106.4182,12657.0
2021-10-06 09:50:00,108.1,108.26,108.0,108.16,11270.0,106.3591,106.5166,106.2608,106.4182,11270.0
2021-10-06 09:55:00,108.13,108.13,107.51,107.54,7260.0,106.3887,106.3887,105.7786,105.8082,7260.0
2021-10-06 10:00:00,107.47,107.53,107.0,107.19,14249.0,105.7393,105.7983,105.2769,105.4638,14249.0
2021-10-06 10:05:00,107.18,107.5,107.08,107.39,9772.0,105.454,105.7688,105.3556,105.6606,9772.0
2021-10-06 10:10:00,107.31,108.02,107.16,107.96,6390.0,105.5819,106.2804,105.4343,106.2214,6390.0
2021-10-06 10:15:00,107.92,107.95,107.49,107.5,8608.0,106.182,106.2116,105.759,105.7688,8608.0
2021-10-06 10:20:00,107.56,108.31,107.53,108.13,19813.0,105.8278,106.5658,105.7983,106.3887,19813.0
2021-10-06 10:25:00,108.23,108.55,108.04,108.42,11703.0,106.4871,106.8019,106.3001,106.674,11703.0
2021-10-06 10:30:00,108.43,108.81,108.43,108.54,8255.0,106.6838,107.0577,106.6838,106.7921,8255.0
2021-10-06 10:35:00,108.67,108.85,108.51,108.73,16224.0,106.92,107.0971,106.7625,106.979,16224.0
2021-10-06 10:40:00,108.73,108.94,108.63,108.84,15081.0,106.979,107.1856,106.8806,107.0872,15081.0
2021-10-06 10:45:00,108.94,109.2,108.7,109.19,15496.0,107.1856,107.4414,106.9495,107.4316,15496.0
2021-10-06 10:50:00,109.16,109.16,108.82,109.04,16929.0,107.4021,107.4021,107.0675,107.284,16929.0
2021-10-06 10:55:00,109.05,109.05,108.7,108.78,9775.0,107.2938,107.2938,106.9495,107.0282,9775.0
2021-10-06 11:00:00,108.83,109.04,108.62,108.82,34413.0,107.0774,107.284,106.8708,107.0675,34413.0
2021-10-06 11:05:00,108.8,108.8,108.07,108.2,11391.0,107.0479,107.0479,106.3296,106.4575,11391.0
2021-10-06 11:10:00,108.25,108.33,108.05,108.22,9104.0,106.5067,106.5854,106.3099,106.4772,9104.0
2021-10-06 11:15:00,108.09,108.14,107.84,107.84,4790.0,106.3493,106.3985,106.1033,106.1033,4790.0
2021-10-06 11:20:00,107.78,107.8,107.51,107.59,11438.0,106.0443,106.064,105.7786,105.8574,11438.0
2021-10-06 11:25:00,107.59,107.64,107.37,107.42,6192.0,105.8574,105.9066,105.6409,105.6901,6192.0
2021-10-06 11:30:00,107.5,107.88,107.34,107.49,11145.0,105.7688,106.1427,105.6114,105.759,11145.0
2021-10-06 11:35:00,107.52,107.74,107.52,107.73,9857.0,105.7885,106.0049,105.7885,105.9951,9857.0
2021-10-06 11:40:00,107.78,107.83,107.6,107.8,7281.0,106.0443,106.0935,105.8672,106.064,7281.0
2021-10-06 11:45:00,107.88,107.88,107.65,107.88,6051.0,106.1427,106.1427,105.9164,106.1427,6051.0
2021-10-06 11:50:00,107.95,108.1,107.94,108.06,3393.0,106.2116,106.3591,106.2017,106.3198,3393.0
2021-10-06 11:55:00,108.06,108.27,108.04,108.25,7520.0,106.3198,106.5264,106.3001,106.5067,7520.0
2021-10-06 12:00:00,108.26,108.45,108.05,108.09,8460.0,106.5166,106.7035,106.3099,106.3493,8460.0
2021-10-06 12:05:00,107.98,108.06,107.75,107.75,3317.0,106.2411,106.3198,106.0148,106.0148,3317.0
2021-10-06 12:10:00,107.72,107.83,107.71,107.75,3027.0,105.9853,106.0935,105.9754,106.0148,3027.0
2021-10-06 12:15:00,107.67,108.01,107.67,107.94,8047.0,105.9361,106.2706,105.9361,106.2017,8047.0
2021-10-06 12:20:00,107.94,107.94,107.71,107.84,2866.0,106.2017,106.2017,105.9754,106.1033,2866.0
2021-10-06 12:25:00,107.95,107.97,107.56,107.6,4431.0,106.2116,106.2312,105.8278,105.8672,4431.0
2021-10-06 12:30:00,107.6,107.64,107.48,107.55,2535.0,105.8672,105.9066,105.7491,105.818,2535.0
2021-10-06 12:35:00,107.64,107.64,107.46,107.6,2400.0,105.9066,105.9066,105.7295,105.8672,2400.0
2021-10-06 12:40:00,107.72,107.94,107.72,107.89,2109.0,105.9853,106.2017,105.9853,106.1525,2109.0
2021-10-06 12:45:00,107.9,107.9,107.58,107.66,4230.0,106.1624,106.1624,105.8475,105.9262,4230.0
2021-10-06 12:50:00,107.68,107.77,107.62,107.7,4293.0,105.9459,106.0345,105.8869,105.9656,4293.0
2021-10-06 12:55:00,107.68,107.87,107.68,107.68,2592.0,105.9459,106.1328,105.9459,105.9459,2592.0
2021-10-06 13:00:00,107.72,107.79,107.6,107.66,2398.0,105.9853,106.0541,105.8672,105.9262,2398.0
2021-10-06 13:05:00,107.6,107.65,107.48,107.59,2735.0,105.8672,105.9164,105.7491,105.8574,2735.0
2021-10-06 13:10:00,107.56,107.78,107.53,107.78,2000.0,105.8278,106.0443,105.7983,106.0443,2000.0
2021-10-06 13:15:00,107.8,107.83,107.72,107.82,2534.0,106.064,106.0935,105.9853,106.0837,2534.0
2021-10-06 13:20:00,107.84,107.94,107.7,107.89,2547.0,106.1033,106.2017,105.9656,106.1525,2547.0
2021-10-06 13:25:00,107.93,108.12,107.93,108.12,2140.0,106.1919,106.3788,106.1919,106.3788,2140.0
2021-10-06 13:30:00,108.13,108.44,108.12,108.37,2701.0,106.3887,106.6937,106.3788,106.6248,2701.0
2021-10-06 13:35:00,108.4,108.8,108.36,108.77,4519.0,106.6543,107.0479,106.615,107.0184,4519.0
2021-10-06 13:40:00,108.77,108.89,108.74,108.89,4535.0,107.0184,107.1364,106.9888,107.1364,4535.0
2021-10-06 13:45:00,108.9,109.0,108.84,108.97,3575.0,107.1463,107.2447,107.0872,107.2151,3575.0
2021-10-06 13:50:00,108.92,108.96,108.74,108.77,5430.0,107.1659,107.2053,106.9888,107.0184,5430.0
2021-10-06 13:55:00,108.79,109.08,108.79,109.06,8796.0,107.038,107.3234,107.038,107.3037,8796.0
2021-10-06 14:00:00,109.06,109.24,108.97,109.21,9505.0,107.3037,107.4808,107.2151,107.4513,9505.0
2021-10-06 14:05:00,109.21,109.26,109.06,109.19,12489.0,107.4513,107.5005,107.3037,107.4316,12489.0
2021-10-06 14:10:00,109.22,109.34,109.12,109.28,29793.0,107.4611,107.5792,107.3627,107.5201,29793.0
2021-10-06 14:15:00,109.32,109.41,109.19,109.32,6683.0,107.5595,107.648,107.4316,107.5595,6683.0
2021-10-06 14:20:00,109.28,109.34,109.07,109.07,6921.0,107.5201,107.5792,107.3135,107.3135,6921.0
2021-10-06 14:25:00,109.02,109.13,108.95,108.99,13711.0,107.2643,107.3726,107.1955,107.2348,13711.0
2021-10-06 14:30:00,108.99,109.07,108.93,108.98,10068.0,107.2348,107.3135,107.1758,107.225,10068.0
2021-10-06 14:35:00,108.97,109.02,108.85,108.99,6576.0,107.2151,107.2643,107.0971,107.2348,6576.0
2021-10-06 14:40:00,109.01,109.06,108.95,109.04,6623.0,107.2545,107.3037,107.1955,107.284,6623.0
2021-10-06 14:45:00,109.09,109.18,108.99,108.99,7894.0,107.3332,107.4218,107.2348,107.2348,7894.0
2021-10-06 14:50:00,109.03,109.04,108.88,109.02,6545.0,107.2742,107.284,107.1266,107.2643,6545.0
2021-10-06 14:55:00,109.05,109.06,108.75,108.76,5873.0,107.2938,107.3037,106.9987,107.0085,5873.0
2021-10-06 15:00:00,108.77,108.95,108.75,108.85,17024.0,107.0184,107.1955,106.9987,107.0971,17024.0
2021-10-06 15:05:00,108.85,109.02,108.77,108.81,3713.0,107.0971,107.2643,107.0184,107.0577,3713.0
2021-10-06 15:10:00,108.88,108.99,108.85,108.93,6876.0,107.1266,107.2348,107.0971,107.1758,6876.0
2021-10-06 15:15:00,108.94,109.06,108.87,108.94,4744.0,107.1856,107.3037,107.1167,107.1856,4744.0
2021-10-06 15:20:00,108.94,108.95,108.83,108.93,5090.0,107.1856,107.1955,107.0774,107.1758,5090.0
2021-10-06 15:25:00,108.97,109.06,108.94,108.97,7435.0,107.2151,107.3037,107.1856,107.2151,7435.0
2021-10-06 15:30:00,108.94,108.94,108.5,108.57,15861.0,107.1856,107.1856,106.7527,106.8216,15861.0
2021-10-06 15:35:00,108.58,108.65,108.47,108.58,9400.0,106.8314,106.9003,106.7232,106.8314,9400.0
2021-10-06 15:40:00,108.55,108.69,108.46,108.69,12174.0,106.8019,106.9396,106.7133,106.9396,12174.0
2021-10-06 15:45:00,108.69,108.89,108.53,108.82,16227.0,106.9396,107.1364,106.7822,107.0675,16227.0
2021-10-06 15:50:00,108.89,109.02,108.78,108.84,40644.0,107.1364,107.2643,107.0282,107.0872,40644.0
2021-10-06 15:55:00,108.81,109.11,108.73,109.05,112817.0,107.0577,107.3529,106.979,107.2938,112817.0
2021-10-07 09:30:00,112.49,112.64,111.8,112.11,63140.0,110.6784,110.826,109.9996,110.3046,63140.0
2021-10-07 09:35:00,112.34,112.63,111.74,111.74,13574.0,110.5309,110.8162,109.9405,109.9405,13574.0
2021-10-07 09:40:00,111.8,112.19,111.8,112.13,7622.0,109.9996,110.3833,109.9996,110.3242,7622.0
2021-10-07 09:45:00,112.13,112.27,111.63,111.74,9176.0,110.3242,110.462,109.8323,109.9405,9176.0
2021-10-07 09:50:00,111.76,112.01,111.63,111.84,10321.0,109.9602,110.2062,109.8323,110.0389,10321.0
2021-10-07 09:55:00,111.86,111.88,111.64,111.79,6301.0,110.0586,110.0783,109.8421,109.9897,6301.0
2021-10-07 10:00:00,111.85,112.04,111.74,112.0,5632.0,110.0488,110.2357,109.9405,110.1963,5632.0
2021-10-07 10:05:00,112.04,112.17,111.9,112.12,7126.0,110.2357,110.3636,110.0979,110.3144,7126.0
2021-10-07 10:10:00,112.17,112.38,112.02,112.34,21093.0,110.3636,110.5702,110.216,110.5309,21093.0
2021-10-07 10:15:00,112.36,112.77,112.35,112.73,18583.0,110.5505,110.9539,110.5407,110.9146,18583.0
2021-10-07 10:20:00,112.7,112.86,112.64,112.72,10374.0,110.8851,111.0425,110.826,110.9047,10374.0
2021-10-07 10:25:00,112.84,112.94,112.73,112.93,9609.0,111.0228,111.1212,110.9146,111.1114,9609.0
2021-10-07 10:30:00,112.96,113.02,112.84,112.95,11470.0,111.1409,111.1999,111.0228,111.131,11470.0
2021-10-07 10:35:00,112.98,113.0,112.41,112.41,7422.0,111.1606,111.1802,110.5997,110.5997,7422.0
2021-10-07 10:40:00,112.44,112.5,112.29,112.34,15150.0,110.6293,110.6883,110.4817,110.5309,15150.0
2021-10-07 10:45:00,112.36,112.49,112.12,112.34,7149.0,110.5505,110.6784,110.3144,110.5309,7149.0
2021-10-07 10:50:00,112.29,112.32,112.07,112.1,17814.0,110.4817,110.5112,110.2652,110.2947,17814.0
2021-10-07 10:55:00,112.06,112.06,111.89,111.89,9364.0,110.2554,110.2554,110.0881,110.0881,9364.0
2021-10-07 11:00:00,111.95,112.14,111.94,112.14,8325.0,110.1471,110.3341,110.1373,110.3341,8325.0
2021-10-07 11:05:00,112.14,112.32,112.11,112.23,8961.0,110.3341,110.5112,110.3046,110.4226,8961.0
2021-10-07 11:10:00,112.23,112.24,112.03,112.04,11206.0,110.4226,110.4325,110.2259,110.2357,11206.0
2021-10-07 11:15:00,112.08,112.18,111.95,111.99,3861.0,110.275,110.3734,110.1471,110.1865,3861.0
2021-10-07 11:20:00,112.06,112.45,112.06,112.42,8013.0,110.2554,110.6391,110.2554,110.6096,8013.0
2021-10-07 11:25:00,112.37,112.38,112.25,112.38,5229.0,110.5604,110.5702,110.4423,110.5702,5229.0
2021-10-07 11:30:00,112.4,112.54,112.34,112.54,12473.0,110.5899,110.7276,110.5309,110.7276,12473.0
2021-10-07 11:35:00,112.48,112.63,112.33,112.52,9081.0,110.6686,110.8162,110.521,110.708,9081.0
2021-10-07 11:40:00,112.55,112.68,112.48,112.66,6906.0,110.7375,110.8654,110.6686,110.8457,6906.0
2021-10-07 11:45:00,112.7,112.76,112.6,112.69,11536.0,110.8851,110.9441,110.7867,110.8752,11536.0
2021-10-07 11:50:00,112.71,112.91,112.71,112.91,6910.0,110.8949,111.0917,110.8949,111.0917,6910.0
2021-10-07 11:55:00,112.93,113.05,112.9,112.94,11739.0,111.1114,111.2294,111.0818,111.1212,11739.0
2021-10-07 12:00:00,112.92,113.01,112.82,112.82,6945.0,111.1015,111.1901,111.0031,111.0031,6945.0
2021-10-07 12:05:00,112.81,113.04,112.71,112.85,10320.0,110.9933,111.2196,110.8949,111.0326,10320.0
2021-10-07 12:10:00,112.85,112.88,112.72,112.82,7624.0,111.0326,111.0622,110.9047,111.0031,7624.0
2021-10-07 12:15:00,112.84,112.94,112.73,112.74,5976.0,111.0228,111.1212,110.9146,110.9244,5976.0
2021-10-07 12:20:00,112.75,112.75,112.61,112.71,4642.0,110.9343,110.9343,110.7965,110.8949,4642.0
2021-10-07 12:25:00,112.71,112.71,112.51,112.58,4500.0,110.8949,110.8949,110.6981,110.767,4500.0
2021-10-07 12:30:00,112.55,112.63,112.45,112.5,8233.0,110.7375,110.8162,110.6391,110.6883,8233.0
2021-10-07 12:35:00,112.5,112.52,112.41,112.47,4387.0,110.6883,110.708,110.5997,110.6588,4387.0
2021-10-07 12:40:00,112.49,112.49,112.36,112.46,5139.0,110.6784,110.6784,110.5505,110.6489,5139.0
2021-10-07 12:45:00,112.41,112.47,112.35,112.45,8244.0,110.5997,110.6588,110.5407,110.6391,8244.0
2021-10-07 12:50:00,112.42,112.52,112.37,112.52,6686.0,110.6096,110.708,110.5604,110.708,6686.0
2021-10-07 12:55:00,112.55,112.58,112.46,112.55,9204.0,110.7375,110.767,110.6489,110.7375,9204.0
2021-10-07 13:00:00,112.53,112.53,112.32,112.37,3855.0,110.7178,110.7178,110.5112,110.5604,3855.0
2021-10-07 13:05:00,112.34,112.35,112.16,112.19,5937.0,110.5309,110.5407,110.3538,110.3833,5937.0
2021-10-07 13:10:00,112.21,112.33,112.21,112.31,4202.0,110.403,110.521,110.403,110.5013,4202.0
2021-10-07 13:15:00,112.34,112.34,112.25,112.27,2281.0,110.5309,110.5309,110.4423,110.462,2281.0
2021-10-07 13:20:00,112.29,112.34,112.17,112.19,4703.0,110.4817,110.5309,110.3636,110.3833,4703.0
2021-10-07 13:25:00,112.19,112.2,112.06,112.17,7291.0,110.3833,110.3931,110.2554,110.3636,7291.0
2021-10-07 13:30:00,112.16,112.16,111.97,111.97,1577.0,110.3538,110.3538,110.1668,110.1668,1577.0
2021-10-07 13:35:00,111.9,111.98,111.86,111.89,8913.0,110.0979,110.1767,110.0586,110.0881,8913.0
2021-10-07 13:40:00,111.9,112.1,111.88,112.03,4881.0,110.0979,110.2947,110.0783,110.2259,4881.0
2021-10-07 13:45:00,112.01,112.03,111.95,111.99,2565.0,110.2062,110.2259,110.1471,110.1865,2565.0
2021-10-07 13:50:00,111.93,112.13,111.92,112.12,11388.0,110.1275,110.3242,110.1176,110.3144,11388.0
2021-10-07 13:55:00,112.1,112.15,111.95,112.03,4644.0,110.2947,110.3439,110.1471,110.2259,4644.0
2021-10-07 14:00:00,112.05,112.1,111.81,111.85,2947.0,110.2455,110.2947,110.0094,110.0488,2947.0
2021-10-07 14:05:00,111.86,111.92,111.83,111.9,3474.0,110.0586,110.1176,110.0291,110.0979,3474.0
2021-10-07 14:10:00,111.89,111.94,111.84,111.94,3590.0,110.0881,110.1373,110.0389,110.1373,3590.0
2021-10-07 14:15:00,111.91,112.0,111.9,111.97,5231.0,110.1078,110.1963,110.0979,110.1668,5231.0
2021-10-07 14:20:00,111.93,111.96,111.75,111.75,11548.0,110.1275,110.157,109.9504,109.9504,11548.0
2021-10-07 14:25:00,111.73,111.82,111.62,111.82,9072.0,109.9307,110.0192,109.8225,110.0192,9072.0
2021-10-07 14:30:00,111.79,111.88,111.77,111.85,6715.0,109.9897,110.0783,109.97,110.0488,6715.0
2021-10-07 14:35:00,111.83,111.83,111.7,111.75,3739.0,110.0291,110.0291,109.9012,109.9504,3739.0
2021-10-07 14:40:00,111.79,111.81,111.69,111.76,4222.0,109.9897,110.0094,109.8913,109.9602,4222.0
2021-10-07 14:45:00,111.72,111.83,111.7,111.76,3723.0,109.9208,110.0291,109.9012,109.9602,3723.0
2021-10-07 14:50:00,111.78,111.79,111.53,111.61,2700.0,109.9799,109.9897,109.7339,109.8126,2700.0
2021-10-07 14:55:00,111.61,111.73,111.59,111.64,1702.0,109.8126,109.9307,109.7929,109.8421,1702.0
2021-10-07 15:00:00,111.61,111.73,111.54,111.65,5669.0,109.8126,109.9307,109.7437,109.852,5669.0
2021-10-07 15:05:00,111.67,111.78,111.67,111.75,7566.0,109.8717,109.9799,109.8717,109.9504,7566.0
2021-10-07 15:10:00,111.74,111.84,111.72,111.82,8878.0,109.9405,110.0389,109.9208,110.0192,8878.0
2021-10-07 15:15:00,111.81,111.9,111.78,111.86,5850.0,110.0094,110.0979,109.9799,110.0586,5850.0
2021-10-07 15:20:00,111.89,111.97,111.76,111.76,9486.0,110.0881,110.1668,109.9602,109.9602,9486.0
2021-10-07 15:25:00,111.77,111.87,111.72,111.8,8426.0,109.97,110.0684,109.9208,109.9996,8426.0
2021-10-07 15:30:00,111.79,111.86,111.74,111.79,12175.0,109.9897,110.0586,109.9405,109.9897,12175.0
2021-10-07 15:35:00,111.79,111.89,111.76,111.77,11905.0,109.9897,110.0881,109.9602,109.97,11905.0
2021-10-07 15:40:00,111.71,111.8,111.54,111.54,14220.0,109.911,109.9996,109.7437,109.7437,14220.0
2021-10-07 15:45:00,111.54,111.64,111.54,111.59,16519.0,109.7437,109.8421,109.7437,109.7929,16519.0
2021-10-07 15:50:00,111.58,111.6,111.32,111.43,32558.0,109.7831,109.8028,109.5273,109.6355,32558.0
2021-10-07 15:55:00,111.4,111.43,111.19,111.43,54605.0,109.606,109.6355,109.3994,109.6355,54605.0
2021-10-08 09:30:00,111.86,112.03,110.76,110.76,20090.0,110.0586,110.2259,108.9763,108.9763,20090.0
2021-10-08 09:35:00,110.85,111.09,110.61,110.74,11574.0,109.0649,109.301,108.8287,108.9566,11574.0
2021-10-08 09:40:00,110.87,111.23,110.78,110.81,6080.0,109.0845,109.4387,108.996,109.0255,6080.0
2021-10-08 09:45:00,110.74,110.99,110.31,110.83,6872.0,108.9566,109.2026,108.5336,109.0452,6872.0
2021-10-08 09:50:00,110.97,110.97,110.18,110.49,9327.0,109.1829,109.1829,108.4056,108.7107,9327.0
2021-10-08 09:55:00,110.46,110.74,110.35,110.35,4227.0,108.6811,108.9566,108.5729,108.5729,4227.0
2021-10-08 10:00:00,110.31,110.85,110.31,110.71,4642.0,108.5336,109.0649,108.5336,108.9271,4642.0
2021-10-08 10:05:00,110.65,110.73,110.53,110.67,5930.0,108.8681,108.9468,108.75,108.8878,5930.0
2021-10-08 10:10:00,110.7,110.78,110.44,110.7,6584.0,108.9173,108.996,108.6615,108.9173,6584.0
2021-10-08 10:15:00,110.7,110.85,110.57,110.59,5278.0,108.9173,109.0649,108.7894,108.809,5278.0
2021-10-08 10:20:00,110.49,110.57,110.13,110.17,10004.0,108.7107,108.7894,108.3565,108.3958,10004.0
2021-10-08 10:25:00,110.14,110.19,110.04,110.1,15046.0,108.3663,108.4155,108.2679,108.3269,15046.0
2021-10-08 10:30:00,110.05,110.3,109.97,109.97,7471.0,108.2777,108.5237,108.199,108.199,7471.0
2021-10-08 10:35:00,109.98,110.04,109.64,109.71,8094.0,108.2089,108.2679,107.8743,107.9432,8094.0
2021-10-08 10:40:00,109.61,109.61,109.23,109.4,13396.0,107.8448,107.8448,107.4709,107.6382,13396.0
2021-10-08 10:45:00,109.41,109.91,109.4,109.85,7698.0,107.648,108.14,107.6382,108.081,7698.0
2021-10-08 10:50:00,109.86,110.17,109.79,109.99,4820.0,108.0908,108.3958,108.0219,108.2187,4820.0
2021-10-08 10:55:00,110.03,110.07,109.73,109.8,5405.0,108.2581,108.2974,107.9629,108.0318,5405.0
2021-10-08 11:00:00,109.75,109.88,109.64,109.64,8507.0,107.9826,108.1105,107.8743,107.8743,8507.0
2021-10-08 11:05:00,109.63,109.69,109.53,109.69,6550.0,107.8645,107.9235,107.7661,107.9235,6550.0
2021-10-08 11:10:00,109.62,109.81,109.45,109.67,6550.0,107.8547,108.0416,107.6874,107.9039,6550.0
2021-10-08 11:15:00,109.64,109.81,109.64,109.78,4445.0,107.8743,108.0416,107.8743,108.0121,4445.0
2021-10-08 11:20:00,109.74,109.77,109.58,109.58,4425.0,107.9727,108.0023,107.8153,107.8153,4425.0
2021-10-08 11:25:00,109.53,109.78,109.45,109.54,7371.0,107.7661,108.0121,107.6874,107.776,7371.0
2021-10-08 11:30:00,109.51,109.77,109.4,109.44,4538.0,107.7464,108.0023,107.6382,107.6776,4538.0
2021-10-08 11:35:00,109.42,109.47,109.39,109.4,2906.0,107.6579,107.7071,107.6284,107.6382,2906.0
2021-10-08 11:40:00,109.42,109.46,109.3,109.46,5350.0,107.6579,107.6972,107.5398,107.6972,5350.0
2021-10-08 11:45:00,109.46,109.61,109.42,109.5,4284.0,107.6972,107.8448,107.6579,107.7366,4284.0
2021-10-08 11:50:00,109.45,109.5,109.35,109.5,1800.0,107.6874,107.7366,107.589,107.7366,1800.0
2021-10-08 11:55:00,109.41,109.56,109.34,109.49,4166.0,107.648,107.7956,107.5792,107.7268,4166.0
2021-10-08 12:00:00,109.51,109.52,109.4,109.5,2115.0,107.7464,107.7563,107.6382,107.7366,2115.0
2021-10-08 12:05:00,109.49,109.54,109.42,109.42,2002.0,107.7268,107.776,107.6579,107.6579,2002.0
2021-10-08 12:10:00,109.34,109.54,109.3,109.54,2600.0,107.5792,107.776,107.5398,107.776,2600.0
2021-10-08 12:15:00,109.48,109.54,109.44,109.54,2266.0,107.7169,107.776,107.6776,107.776,2266.0
2021-10-08 12:20:00,109.48,109.52,109.43,109.51,1800.0,107.7169,107.7563,107.6677,107.7464,1800.0
2021-10-08 12:25:00,109.47,109.48,109.4,109.41,1500.0,107.7071,107.7169,107.6382,107.648,1500.0
2021-10-08 12:30:00,109.44,109.53,109.42,109.53,2080.0,107.6776,107.7661,107.6579,107.7661,2080.0
2021-10-08 12:35:00,109.54,109.72,109.53,109.72,3200.0,107.776,107.9531,107.7661,107.9531,3200.0
2021-10-08 12:40:00,109.71,109.87,109.71,109.81,1199.0,107.9432,108.1006,107.9432,108.0416,1199.0
2021-10-08 12:45:00,109.72,109.72,109.62,109.65,1400.0,107.9531,107.9531,107.8547,107.8842,1400.0
2021-10-08 12:50:00,109.6,109.72,109.6,109.72,900.0,107.835,107.9531,107.835,107.9531,900.0
2021-10-08 12:55:00,109.65,109.68,109.58,109.58,2000.0,107.8842,107.9137,107.8153,107.8153,2000.0
2021-10-08 13:00:00,109.61,109.65,109.51,109.52,1810.0,107.8448,107.8842,107.7464,107.7563,1810.0
2021-10-08 13:05:00,109.49,109.61,109.44,109.57,5998.0,107.7268,107.8448,107.6776,107.8055,5998.0
2021-10-08 13:10:00,109.55,109.62,109.47,109.58,3594.0,107.7858,107.8547,107.7071,107.8153,3594.0
2021-10-08 13:15:00,109.55,109.56,109.36,109.42,4129.0,107.7858,107.7956,107.5989,107.6579,4129.0
2021-10-08 13:20:00,109.41,109.43,109.25,109.25,2404.0,107.648,107.6677,107.4906,107.4906,2404.0
2021-10-08 13:25:00,109.3,109.3,109.19,109.26,2136.0,107.5398,107.5398,107.4316,107.5005,2136.0
2021-10-08 13:30:00,109.27,109.34,109.2,109.34,1085.0,107.5103,107.5792,107.4414,107.5792,1085.0
2021-10-08 13:35:00,109.33,109.38,109.32,109.35,5406.0,107.5693,107.6185,107.5595,107.589,5406.0
2021-10-08 13:40:00,109.35,109.38,109.23,109.28,4704.0,107.589,107.6185,107.4709,107.5201,4704.0
2021-10-08 13:45:00,109.28,109.32,109.26,109.3,2939.0,107.5201,107.5595,107.5005,107.5398,2939.0
2021-10-08 13:50:00,109.31,109.35,109.26,109.3,3019.0,107.5497,107.589,107.5005,107.5398,3019.0
2021-10-08 13:55:00,109.31,109.45,109.31,109.38,2700.0,107.5497,107.6874,107.5497,107.6185,2700.0
2021-10-08 14:00:00,109.4,109.53,109.4,109.44,4980.0,107.6382,107.7661,107.6382,107.6776,4980.0
2021-10-08 14:05:00,109.45,109.58,109.42,109.53,7627.0,107.6874,107.8153,107.6579,107.7661,7627.0
2021-10-08 14:10:00,109.51,109.58,109.46,109.52,5165.0,107.7464,107.8153,107.6972,107.7563,5165.0
2021-10-08 14:15:00,109.52,109.75,109.5,109.71,2209.0,107.7563,107.9826,107.7366,107.9432,2209.0
2021-10-08 14:20:00,109.73,109.93,109.71,109.91,3248.0,107.9629,108.1597,107.9432,108.14,3248.0
2021-10-08 14:25:00,109.94,110.04,109.92,110.04,3400.0,108.1695,108.2679,108.1498,108.2679,3400.0
2021-10-08 14:30:00,110.04,110.09,109.97,110.04,4188.0,108.2679,108.3171,108.199,108.2679,4188.0
2021-10-08 14:35:00,110.08,110.24,110.03,110.09,15136.0,108.3073,108.4647,108.2581,108.3171,15136.0
2021-10-08 14:40:00,110.12,110.15,110.05,110.1,3118.0,108.3466,108.3761,108.2777,108.3269,3118.0
2021-10-08 14:45:00,110.07,110.13,110.01,110.08,4360.0,108.2974,108.3565,108.2384,108.3073,4360.0
2021-10-08 14:50:00,110.03,110.06,109.96,109.96,3309.0,108.2581,108.2876,108.1892,108.1892,3309.0
2021-10-08 14:55:00,109.99,110.04,109.97,110.03,2872.0,108.2187,108.2679,108.199,108.2581,2872.0
2021-10-08 15:00:00,110.03,110.06,109.82,109.94,4886.0,108.2581,108.2876,108.0514,108.1695,4886.0
2021-10-08 15:05:00,109.9,109.99,109.9,109.92,2107.0,108.1302,108.2187,108.1302,108.1498,2107.0
2021-10-08 15:10:00,109.94,110.01,109.85,109.85,3749.0,108.1695,108.2384,108.081,108.081,3749.0
2021-10-08 15:15:00,109.88,109.92,109.74,109.82,3695.0,108.1105,108.1498,107.9727,108.0514,3695.0
2021-10-08 15:20:00,109.75,109.85,109.72,109.77,3050.0,107.9826,108.081,107.9531,108.0023,3050.0
2021-10-08 15:25:00,109.75,109.85,109.71,109.71,2442.0,107.9826,108.081,107.9432,107.9432,2442.0
2021-10-08 15:30:00,109.71,109.89,109.68,109.87,7039.0,107.9432,108.1203,107.9137,108.1006,7039.0
2021-10-08 15:35:00,109.88,109.93,109.72,109.93,9549.0,108.1105,108.1597,107.9531,108.1597,9549.0
2021-10-08 15:40:00,109.9,109.95,109.82,109.89,11059.0,108.1302,108.1794,108.0514,108.1203,11059.0
2021-10-08 15:45:00,109.88,109.93,109.79,109.84,14592.0,108.1105,108.1597,108.0219,108.0711,14592.0
2021-10-08 15:50:00,109.84,109.84,109.6,109.64,24477.0,108.0711,108.0711,107.835,107.8743,24477.0
2021-10-08 15:55:00,109.66,109.7,109.49,109.6,72758.0,107.894,107.9334,107.7268,107.835,72758.0
2021-10-11 09:30:00,108.92,110.09,108.9,109.81,15688.0,107.1659,108.3171,107.1463,108.0416,15688.0
2021-10-11 09:35:00,110.0,110.21,109.74,110.06,5124.0,108.2285,108.4352,107.9727,108.2876,5124.0
2021-10-11 09:40:00,110.16,110.42,109.83,109.99,10102.0,108.386,108.6418,108.0613,108.2187,10102.0
2021-10-11 09:45:00,110.11,110.26,110.04,110.04,10476.0,108.3368,108.4844,108.2679,108.2679,10476.0
2021-10-11 09:50:00,110.14,110.17,109.85,109.97,8281.0,108.3663,108.3958,108.081,108.199,8281.0
2021-10-11 09:55:00,109.97,110.17,109.96,110.11,6546.0,108.199,108.3958,108.1892,108.3368,6546.0
2021-10-11 10:00:00,110.15,110.18,109.71,109.89,8365.0,108.3761,108.4056,107.9432,108.1203,8365.0
2021-10-11 10:05:00,109.89,110.15,109.89,110.09,21989.0,108.1203,108.3761,108.1203,108.3171,21989.0
2021-10-11 10:10:00,110.07,110.22,109.94,110.1,7285.0,108.2974,108.445,108.1695,108.3269,7285.0
2021-10-11 10:15:00,110.1,110.13,109.96,110.06,4422.0,108.3269,108.3565,108.1892,108.2876,4422.0
2021-10-11 10:20:00,110.14,110.32,110.09,110.09,5635.0,108.3663,108.5434,108.3171,108.3171,5635.0
2021-10-11 10:25:00,110.03,110.05,109.94,109.98,2600.0,108.2581,108.2777,108.1695,108.2089,2600.0
2021-10-11 10:30:00,110.06,110.07,109.83,109.89,10974.0,108.2876,108.2974,108.0613,108.1203,10974.0
2021-10-11 10:35:00,109.84,109.96,109.84,109.95,2400.0,108.0711,108.1892,108.0711,108.1794,2400.0
2021-10-11 10:40:00,109.88,109.88,109.53,109.71,3350.0,108.1105,108.1105,107.7661,107.9432,3350.0
2021-10-11 10:45:00,109.73,109.76,109.63,109.75,3168.0,107.9629,107.9924,107.8645,107.9826,3168.0
2021-10-11 10:50:00,109.71,109.79,109.66,109.73,2109.0,107.9432,108.0219,107.894,107.9629,2109.0
2021-10-11 10:55:00,109.76,109.83,109.6,109.6,4635.0,107.9924,108.0613,107.835,107.835,4635.0
2021-10-11 11:00:00,109.62,109.76,109.61,109.76,3488.0,107.8547,107.9924,107.8448,107.9924,3488.0
2021-10-11 11:05:00,109.73,109.83,109.69,109.8,3972.0,107.9629,108.0613,107.9235,108.0318,3972.0
2021-10-11 11:10:00,109.78,109.9,109.74,109.86,8195.0,108.0121,108.1302,107.9727,108.0908,8195.0
2021-10-11 11:15:00,109.82,109.84,109.69,109.7,3294.0,108.0514,108.0711,107.9235,107.9334,3294.0
2021-10-11 11:20:00,109.73,109.86,109.66,109.72,3272.0,107.9629,108.0908,107.894,107.9531,3272.0
2021-10-11 11:25:00,109.75,109.9,109.75,109.85,5937.0,107.9826,108.1302,107.9826,108.081,5937.0
2021-10-11 11:30:00,109.83,109.89,109.77,109.79,2043.0,108.0613,108.1203,108.0023,108.0219,2043.0
2021-10-11 11:35:00,109.83,109.83,109.72,109.77,2704.0,108.0613,108.0613,107.9531,108.0023,2704.0
2021-10-11 11:40:00,109.75,109.77,109.69,109.74,3607.0,107.9826,108.0023,107.9235,107.9727,3607.0
2021-10-11 11:45:00,109.77,109.77,109.59,109.61,2873.0,108.0023,108.0023,107.8251,107.8448,2873.0
2021-10-11 11:50:00,109.58,109.66,109.51,109.66,4187.0,107.8153,107.894,107.7464,107.894,4187.0
2021-10-11 11:55:00,109.7,109.86,109.69,109.85,2505.0,107.9334,108.0908,107.9235,108.081,2505.0
2021-10-11 12:00:00,109.82,109.83,109.45,109.46,4355.0,108.0514,108.0613,107.6874,107.6972,4355.0
2021-10-11 12:05:00,109.42,109.48,109.31,109.46,8434.0,107.6579,107.7169,107.5497,107.6972,8434.0
2021-10-11 12:10:00,109.46,109.49,109.31,109.31,4098.0,107.6972,107.7268,107.5497,107.5497,4098.0
2021-10-11 12:15:00,109.3,109.32,109.14,109.28,3749.0,107.5398,107.5595,107.3824,107.5201,3749.0
2021-10-11 12:20:00,109.27,109.45,109.26,109.45,3594.0,107.5103,107.6874,107.5005,107.6874,3594.0
2021-10-11 12:25:00,109.45,109.45,109.23,109.34,4443.0,107.6874,107.6874,107.4709,107.5792,4443.0
2021-10-11 12:30:00,109.34,109.34,109.2,109.2,3074.0,107.5792,107.5792,107.4414,107.4414,3074.0
2021-10-11 12:35:00,109.21,109.28,109.19,109.23,3559.0,107.4513,107.5201,107.4316,107.4709,3559.0
2021-10-11 12:40:00,109.19,109.28,109.15,109.21,5126.0,107.4316,107.5201,107.3922,107.4513,5126.0
2021-10-11 12:45:00,109.16,109.34,109.16,109.27,4432.0,107.4021,107.5792,107.4021,107.5103,4432.0
2021-10-11 12:50:00,109.27,109.34,109.15,109.23,7324.0,107.5103,107.5792,107.3922,107.4709,7324.0
2021-10-11 12:55:00,109.25,109.43,109.25,109.42,5085.0,107.4906,107.6677,107.4906,107.6579,5085.0
2021-10-11 13:00:00,109.41,109.41,109.02,109.1,3681.0,107.648,107.648,107.2643,107.343,3681.0
2021-10-11 13:05:00,109.07,109.07,108.99,109.03,3600.0,107.3135,107.3135,107.2348,107.2742,3600.0
2021-10-11 13:10:00,109.04,109.17,109.02,109.11,6111.0,107.284,107.4119,107.2643,107.3529,6111.0
2021-10-11 13:15:00,109.06,109.1,109.02,109.02,1884.0,107.3037,107.343,107.2643,107.2643,1884.0
2021-10-11 13:20:00,109.04,109.04,108.8,108.88,3603.0,107.284,107.284,107.0479,107.1266,3603.0
2021-10-11 13:25:00,108.82,108.89,108.8,108.84,6823.0,107.0675,107.1364,107.0479,107.0872,6823.0
2021-10-11 13:30:00,108.84,108.86,108.73,108.77,4078.0,107.0872,107.1069,106.979,107.0184,4078.0
2021-10-11 13:35:00,108.8,108.98,108.8,108.98,2804.0,107.0479,107.225,107.0479,107.225,2804.0
2021-10-11 13:40:00,109.07,109.1,109.0,109.05,4419.0,107.3135,107.343,107.2447,107.2938,4419.0
2021-10-11 13:45:00,109.0,109.02,108.92,108.95,3555.0,107.2447,107.2643,107.1659,107.1955,3555.0
2021-10-11 13:50:00,109.04,109.15,109.03,109.08,2794.0,107.284,107.3922,107.2742,107.3234,2794.0
2021-10-11 13:55:00,109.08,109.11,109.05,109.06,3645.0,107.3234,107.3529,107.2938,107.3037,3645.0
2021-10-11 14:00:00,108.96,109.05,108.96,109.03,4394.0,107.2053,107.2938,107.2053,107.2742,4394.0
2021-10-11 14:05:00,109.02,109.15,108.99,109.13,5529.0,107.2643,107.3922,107.2348,107.3726,5529.0
2021-10-11 14:10:00,109.15,109.3,109.14,109.28,3395.0,107.3922,107.5398,107.3824,107.5201,3395.0
2021-10-11 14:15:00,109.31,109.36,109.17,109.21,6500.0,107.5497,107.5989,107.4119,107.4513,6500.0
2021-10-11 14:20:00,109.18,109.21,109.05,109.05,5795.0,107.4218,107.4513,107.2938,107.2938,5795.0
2021-10-11 14:25:00,109.1,109.13,109.05,109.1,3341.0,107.343,107.3726,107.2938,107.343,3341.0
2021-10-11 14:30:00,109.09,109.11,108.89,109.0,7059.0,107.3332,107.3529,107.1364,107.2447,7059.0
2021-10-11 14:35:00,108.97,109.02,108.93,108.93,2268.0,107.2151,107.2643,107.1758,107.1758,2268.0
2021-10-11 14:40:00,108.96,109.02,108.94,108.98,3551.0,107.2053,107.2643,107.1856,107.225,3551.0
2021-10-11 14:45:00,109.0,109.04,108.99,109.02,2893.0,107.2447,107.284,107.2348,107.2643,2893.0
2021-10-11 14:50:00,109.01,109.01,108.8,108.96,3829.0,107.2545,107.2545,107.0479,107.2053,3829.0
2021-10-11 14:55:00,108.95,109.07,108.95,109.06,3911.0,107.1955,107.3135,107.1955,107.3037,3911.0
2021-10-11 15:00:00,109.01,109.09,108.99,109.06,4587.0,107.2545,107.3332,107.2348,107.3037,4587.0
2021-10-11 15:05:00,109.07,109.08,108.85,108.88,5995.0,107.3135,107.3234,107.0971,107.1266,5995.0
2021-10-11 15:10:00,108.9,108.96,108.84,108.92,5153.0,107.1463,107.2053,107.0872,107.1659,5153.0
2021-10-11 15:15:00,108.91,108.91,108.78,108.84,6526.0,107.1561,107.1561,107.0282,107.0872,6526.0
2021-10-11 15:20:00,108.82,108.88,108.74,108.82,5529.0,107.0675,107.1266,106.9888,107.0675,5529.0
2021-10-11 15:25:00,108.86,109.0,108.69,108.71,6946.0,107.1069,107.2447,106.9396,106.9593,6946.0
2021-10-11 15:30:00,108.71,108.74,108.62,108.62,10519.0,106.9593,106.9888,106.8708,106.8708,10519.0
2021-10-11 15:35:00,108.6,108.68,108.58,108.61,6170.0,106.8511,106.9298,106.8314,106.8609,6170.0
2021-10-11 15:40:00,108.61,108.72,108.56,108.63,14995.0,106.8609,106.9692,106.8117,106.8806,14995.0
2021-10-11 15:45:00,108.64,108.66,108.41,108.42,10935.0,106.8904,106.9101,106.6642,106.674,10935.0
2021-10-11 15:50:00,108.41,108.41,108.08,108.11,30009.0,106.6642,106.6642,106.3395,106.369,30009.0
2021-10-11 15:55:00,108.12,108.21,107.92,107.98,57287.0,106.3788,106.4674,106.182,106.2411,57287.0
2021-10-12 09:30:00,109.78,109.78,108.52,109.16,19582.0,108.0121,108.0121,106.7724,107.4021,19582.0
2021-10-12 09:35:00,109.09,109.11,108.81,108.85,1600.0,107.3332,107.3529,107.0577,107.0971,1600.0
2021-10-12 09:40:00,108.52,108.6,108.0,108.06,7200.0,106.7724,106.8511,106.2608,106.3198,7200.0
2021-10-12 09:45:00,107.83,108.27,107.78,108.25,3537.0,106.0935,106.5264,106.0443,106.5067,3537.0
2021-10-12 09:50:00,108.23,108.55,108.05,108.27,6400.0,106.4871,106.8019,106.3099,106.5264,6400.0
2021-10-12 09:55:00,108.06,108.06,107.84,107.99,5822.0,106.3198,106.3198,106.1033,106.2509,5822.0
2021-10-12 10:00:00,107.83,108.19,107.8,108.13,4363.0,106.0935,106.4477,106.064,106.3887,4363.0
2021-10-12 10:05:00,108.14,108.15,107.77,107.87,4239.0,106.3985,106.4083,106.0345,106.1328,4239.0
2021-10-12 10:10:00,107.82,107.94,107.71,107.89,3650.0,106.0837,106.2017,105.9754,106.1525,3650.0
2021-10-12 10:15:00,108.04,108.16,107.72,108.04,7531.0,106.3001,106.4182,105.9853,106.3001,7531.0
2021-10-12 10:20:00,108.0,108.15,107.86,108.14,6246.0,106.2608,106.4083,106.123,106.3985,6246.0
2021-10-12 10:25:00,108.05,108.2,107.86,108.09,5029.0,106.3099,106.4575,106.123,106.3493,5029.0
2021-10-12 10:30:00,108.09,108.09,107.74,107.79,4046.0,106.3493,106.3493,106.0049,106.0541,4046.0
2021-10-12 10:35:00,107.78,107.88,107.59,107.83,3848.0,106.0443,106.1427,105.8574,106.0935,3848.0
2021-10-12 10:40:00,107.85,108.0,107.66,107.75,3824.0,106.1132,106.2608,105.9262,106.0148,3824.0
2021-10-12 10:45:00,107.65,107.77,107.65,107.76,3331.0,105.9164,106.0345,105.9164,106.0246,3331.0
2021-10-12 10:50:00,107.72,107.77,107.48,107.61,8620.0,105.9853,106.0345,105.7491,105.877,8620.0
2021-10-12 10:55:00,107.69,107.69,107.41,107.45,15182.0,105.9557,105.9557,105.6803,105.7196,15182.0
2021-10-12 11:00:00,107.5,107.84,107.5,107.64,6800.0,105.7688,106.1033,105.7688,105.9066,6800.0
2021-10-12 11:05:00,107.68,108.11,107.64,107.99,4198.0,105.9459,106.369,105.9066,106.2509,4198.0
2021-10-12 11:10:00,108.04,108.14,107.93,108.09,6886.0,106.3001,106.3985,106.1919,106.3493,6886.0
2021-10-12 11:15:00,108.09,108.09,107.75,107.97,6860.0,106.3493,106.3493,106.0148,106.2312,6860.0
2021-10-12 11:20:00,107.98,108.28,107.96,108.18,4354.0,106.2411,106.5362,106.2214,106.4379,4354.0
2021-10-12 11:25:00,108.24,108.26,108.1,108.16,5103.0,106.4969,106.5166,106.3591,106.4182,5103.0
2021-10-12 11:30:00,108.2,108.3,107.97,108.03,8763.0,106.4575,106.5559,106.2312,106.2903,8763.0
2021-10-12 11:35:00,107.99,108.17,107.99,108.04,3464.0,106.2509,106.428,106.2509,106.3001,3464.0
2021-10-12 11:40:00,107.99,108.1,107.89,108.1,4394.0,106.2509,106.3591,106.1525,106.3591,4394.0
2021-10-12 11:45:00,108.02,108.18,108.01,108.06,2100.0,106.2804,106.4379,106.2706,106.3198,2100.0
2021-10-12 11:50:00,108.12,108.27,108.1,108.24,3128.0,106.3788,106.5264,106.3591,106.4969,3128.0
2021-10-12 11:55:00,108.21,108.44,108.13,108.44,2000.0,106.4674,106.6937,106.3887,106.6937,2000.0
2021-10-12 12:00:00,108.41,108.56,108.41,108.56,1800.0,106.6642,106.8117,106.6642,106.8117,1800.0
2021-10-12 12:05:00,108.58,108.6,108.37,108.37,5050.0,106.8314,106.8511,106.6248,106.6248,5050.0
2021-10-12 12:10:00,108.38,108.47,108.2,108.24,5752.0,106.6346,106.7232,106.4575,106.4969,5752.0
2021-10-12 12:15:00,108.23,108.29,108.17,108.2,4600.0,106.4871,106.5461,106.428,106.4575,4600.0
2021-10-12 12:20:00,108.16,108.18,107.94,107.98,4567.0,106.4182,106.4379,106.2017,106.2411,4567.0
2021-10-12 12:25:00,107.93,107.99,107.85,107.89,2607.0,106.1919,106.2509,106.1132,106.1525,2607.0
2021-10-12 12:30:00,107.9,107.93,107.5,107.63,6800.0,106.1624,106.1919,105.7688,105.8967,6800.0
2021-10-12 12:35:00,107.62,107.62,107.41,107.42,3400.0,105.8869,105.8869,105.6803,105.6901,3400.0
2021-10-12 12:40:00,107.46,107.53,107.43,107.46,2322.0,105.7295,105.7983,105.6999,105.7295,2322.0
2021-10-12 12:45:00,107.44,107.59,107.44,107.59,3012.0,105.7098,105.8574,105.7098,105.8574,3012.0
2021-10-12 12:50:00,107.55,107.63,107.51,107.51,3523.0,105.818,105.8967,105.7786,105.7786,3523.0
2021-10-12 12:55:00,107.49,107.59,107.48,107.53,3020.0,105.759,105.8574,105.7491,105.7983,3020.0
2021-10-12 13:00:00,107.52,107.52,107.32,107.37,2300.0,105.7885,105.7885,105.5917,105.6409,2300.0
2021-10-12 13:05:00,107.32,107.32,107.19,107.27,4730.0,105.5917,105.5917,105.4638,105.5425,4730.0
2021-10-12 13:10:00,107.27,107.43,107.26,107.43,4398.0,105.5425,105.6999,105.5327,105.6999,4398.0
2021-10-12 13:15:00,107.4,107.49,107.4,107.4,1928.0,105.6704,105.759,105.6704,105.6704,1928.0
2021-10-12 13:20:00,107.44,107.53,107.37,107.37,8793.0,105.7098,105.7983,105.6409,105.6409,8793.0
2021-10-12 13:25:00,107.38,107.56,107.36,107.45,2000.0,105.6507,105.8278,105.6311,105.7196,2000.0
2021-10-12 13:30:00,107.43,107.51,107.23,107.51,5524.0,105.6999,105.7786,105.5032,105.7786,5524.0
2021-10-12 13:35:00,107.48,107.48,107.35,107.39,2700.0,105.7491,105.7491,105.6212,105.6606,2700.0
2021-10-12 13:40:00,107.47,107.62,107.46,107.62,9229.0,105.7393,105.8869,105.7295,105.8869,9229.0
2021-10-12 13:45:00,107.7,107.7,107.54,107.55,3710.0,105.9656,105.9656,105.8082,105.818,3710.0
2021-10-12 13:50:00,107.59,107.73,107.59,107.66,5119.0,105.8574,105.9951,105.8574,105.9262,5119.0
2021-10-12 13:55:00,107.61,107.68,107.57,107.58,2613.0,105.877,105.9459,105.8377,105.8475,2613.0
2021-10-12 14:00:00,107.63,107.7,107.6,107.65,3000.0,105.8967,105.9656,105.8672,105.9164,3000.0
2021-10-12 14:05:00,107.62,107.64,107.5,107.53,5820.0,105.8869,105.9066,105.7688,105.7983,5820.0
2021-10-12 14:10:00,107.48,107.64,107.48,107.61,4953.0,105.7491,105.9066,105.7491,105.877,4953.0
2021-10-12 14:15:00,107.61,107.8,107.6,107.78,3729.0,105.877,106.064,105.8672,106.0443,3729.0
2021-10-12 14:20:00,107.76,107.98,107.75,107.87,4373.0,106.0246,106.2411,106.0148,106.1328,4373.0
2021-10-12 14:25:00,107.85,107.94,107.84,107.84,4599.0,106.1132,106.2017,106.1033,106.1033,4599.0
2021-10-12 14:30:00,107.89,107.93,107.68,107.74,3771.0,106.1525,106.1919,105.9459,106.0049,3771.0
2021-10-12 14:35:00,107.74,107.78,107.67,107.68,4520.0,106.0049,106.0443,105.9361,105.9459,4520.0
2021-10-12 14:40:00,107.73,107.78,107.67,107.78,5017.0,105.9951,106.0443,105.9361,106.0443,5017.0
2021-10-12 14:45:00,107.83,107.91,107.81,107.88,4313.0,106.0935,106.1722,106.0738,106.1427,4313.0
2021-10-12 14:50:00,107.88,107.97,107.82,107.93,3200.0,106.1427,106.2312,106.0837,106.1919,3200.0
2021-10-12 14:55:00,107.93,107.94,107.69,107.75,7603.0,106.1919,106.2017,105.9557,106.0148,7603.0
2021-10-12 15:00:00,107.63,107.67,107.4,107.5,6031.0,105.8967,105.9361,105.6704,105.7688,6031.0
2021-10-12 15:05:00,107.5,107.58,107.32,107.32,4682.0,105.7688,105.8475,105.5917,105.5917,4682.0
2021-10-12 15:10:00,107.35,107.52,107.32,107.47,4109.0,105.6212,105.7885,105.5917,105.7393,4109.0
2021-10-12 15:15:00,107.52,107.54,107.37,107.42,6895.0,105.7885,105.8082,105.6409,105.6901,6895.0
2021-10-12 15:20:00,107.41,107.59,107.38,107.55,3271.0,105.6803,105.8574,105.6507,105.818,3271.0
2021-10-12 15:25:00,107.53,107.63,107.46,107.58,8405.0,105.7983,105.8967,105.7295,105.8475,8405.0
2021-10-12 15:30:00,107.55,107.69,107.55,107.66,7448.0,105.818,105.9557,105.818,105.9262,7448.0
2021-10-12 15:35:00,107.68,107.81,107.66,107.69,7912.0,105.9459,106.0738,105.9262,105.9557,7912.0
2021-10-12 15:40:00,107.68,107.69,107.31,107.34,11439.0,105.9459,105.9557,105.5819,105.6114,11439.0
2021-10-12 15:45:00,107.31,107.33,107.01,107.08,26224.0,105.5819,105.6015,105.2867,105.3556,26224.0
2021-10-12 15:50:00,107.13,107.13,106.91,106.94,23509.0,105.4048,105.4048,105.1883,105.2178,23509.0
2021-10-12 15:55:00,106.92,107.44,106.85,107.35,64408.0,105.1981,105.7098,105.1293,105.6212,64408.0
2021-10-13 09:30:00,108.62,108.87,108.36,108.64,22458.0,106.8708,107.1167,106.615,106.8904,22458.0
2021-10-13 09:35:00,108.85,109.26,108.85,109.22,6881.0,107.0971,107.5005,107.0971,107.4611,6881.0
2021-10-13 09:40:00,109.27,109.27,108.81,109.09,8928.0,107.5103,107.5103,107.0577,107.3332,8928.0
2021-10-13 09:45:00,109.12,109.27,108.64,108.64,7841.0,107.3627,107.5103,106.8904,106.8904,7841.0
2021-10-13 09:50:00,108.68,108.71,108.34,108.34,5856.0,106.9298,106.9593,106.5953,106.5953,5856.0
2021-10-13 09:55:00,108.34,108.74,108.16,108.65,9374.0,106.5953,106.9888,106.4182,106.9003,9374.0
2021-10-13 10:00:00,108.72,109.07,108.69,108.97,13585.0,106.9692,107.3135,106.9396,107.2151,13585.0
2021-10-13 10:05:00,109.0,109.05,108.62,108.73,6539.0,107.2447,107.2938,106.8708,106.979,6539.0
2021-10-13 10:10:00,108.78,108.78,108.11,108.22,8318.0,107.0282,107.0282,106.369,106.4772,8318.0
2021-10-13 10:15:00,108.15,108.8,108.1,108.8,7182.0,106.4083,107.0479,106.3591,107.0479,7182.0
2021-10-13 10:20:00,108.86,108.87,108.54,108.74,14910.0,107.1069,107.1167,106.7921,106.9888,14910.0
2021-10-13 10:25:00,108.73,108.93,108.66,108.66,9760.0,106.979,107.1758,106.9101,106.9101,9760.0
2021-10-13 10:30:00,108.61,109.0,108.51,108.99,8150.0,106.8609,107.2447,106.7625,107.2348,8150.0
2021-10-13 10:35:00,109.03,109.11,108.55,108.64,6501.0,107.2742,107.3529,106.8019,106.8904,6501.0
2021-10-13 10:40:00,108.64,108.93,108.64,108.83,5928.0,106.8904,107.1758,106.8904,107.0774,5928.0
2021-10-13 10:45:00,108.87,108.91,108.64,108.68,3846.0,107.1167,107.1561,106.8904,106.9298,3846.0
2021-10-13 10:50:00,108.66,108.75,108.47,108.47,5145.0,106.9101,106.9987,106.7232,106.7232,5145.0
2021-10-13 10:55:00,108.55,108.65,108.45,108.5,4825.0,106.8019,106.9003,106.7035,106.7527,4825.0
2021-10-13 11:00:00,108.58,108.72,108.48,108.72,8042.0,106.8314,106.9692,106.733,106.9692,8042.0
2021-10-13 11:05:00,108.71,108.84,108.69,108.76,7414.0,106.9593,107.0872,106.9396,107.0085,7414.0
2021-10-13 11:10:00,108.74,108.74,108.57,108.67,5444.0,106.9888,106.9888,106.8216,106.92,5444.0
2021-10-13 11:15:00,108.71,108.8,108.67,108.8,4813.0,106.9593,107.0479,106.92,107.0479,4813.0
2021-10-13 11:20:00,108.81,108.84,108.67,108.74,4866.0,107.0577,107.0872,106.92,106.9888,4866.0
2021-10-13 11:25:00,108.76,108.76,108.56,108.57,3714.0,107.0085,107.0085,106.8117,106.8216,3714.0
2021-10-13 11:30:00,108.56,108.57,108.2,108.26,3850.0,106.8117,106.8216,106.4575,106.5166,3850.0
2021-10-13 11:35:00,108.21,108.39,108.15,108.39,6126.0,106.4674,106.6445,106.4083,106.6445,6126.0
2021-10-13 11:40:00,108.55,108.59,108.43,108.49,5346.0,106.8019,106.8413,106.6838,106.7429,5346.0
2021-10-13 11:45:00,108.56,108.86,108.53,108.82,4628.0,106.8117,107.1069,106.7822,107.0675,4628.0
2021-10-13 11:50:00,108.84,108.84,108.62,108.66,3174.0,107.0872,107.0872,106.8708,106.9101,3174.0
2021-10-13 11:55:00,108.68,108.83,108.67,108.83,4511.0,106.9298,107.0774,106.92,107.0774,4511.0
2021-10-13 12:00:00,108.88,109.09,108.75,108.84,37762.0,107.1266,107.3332,106.9987,107.0872,37762.0
2021-10-13 12:05:00,108.83,108.93,108.78,108.9,8574.0,107.0774,107.1758,107.0282,107.1463,8574.0
2021-10-13 12:10:00,108.91,109.03,108.79,108.8,48425.0,107.1561,107.2742,107.038,107.0479,48425.0
2021-10-13 12:15:00,108.78,108.81,108.37,108.56,12356.0,107.0282,107.0577,106.6248,106.8117,12356.0
2021-10-13 12:20:00,108.54,108.61,108.4,108.59,4970.0,106.7921,106.8609,106.6543,106.8413,4970.0
2021-10-13 12:25:00,108.67,108.69,108.59,108.69,5196.0,106.92,106.9396,106.8413,106.9396,5196.0
2021-10-13 12:30:00,108.67,108.67,108.46,108.53,4126.0,106.92,106.92,106.7133,106.7822,4126.0
2021-10-13 12:35:00,108.55,108.59,108.44,108.45,5103.0,106.8019,106.8413,106.6937,106.7035,5103.0
2021-10-13 12:40:00,108.48,108.61,108.43,108.61,4457.0,106.733,106.8609,106.6838,106.8609,4457.0
2021-10-13 12:45:00,108.6,108.6,108.33,108.37,5014.0,106.8511,106.8511,106.5854,106.6248,5014.0
2021-10-13 12:50:00,108.38,108.45,108.32,108.45,2218.0,106.6346,106.7035,106.5756,106.7035,2218.0
2021-10-13 12:55:00,108.47,108.55,108.38,108.5,2841.0,106.7232,106.8019,106.6346,106.7527,2841.0
2021-10-13 13:00:00,108.52,108.55,108.45,108.55,3251.0,106.7724,106.8019,106.7035,106.8019,3251.0
2021-10-13 13:05:00,108.55,108.7,108.55,108.64,2768.0,106.8019,106.9495,106.8019,106.8904,2768.0
2021-10-13 13:10:00,108.7,108.73,108.65,108.65,2676.0,106.9495,106.979,106.9003,106.9003,2676.0
2021-10-13 13:15:00,108.65,108.7,108.62,108.68,3689.0,106.9003,106.9495,106.8708,106.9298,3689.0
2021-10-13 13:20:00,108.66,108.66,108.57,108.62,7381.0,106.9101,106.9101,106.8216,106.8708,7381.0
2021-10-13 13:25:00,108.63,108.84,108.62,108.82,3526.0,106.8806,107.0872,106.8708,107.0675,3526.0
2021-10-13 13:30:00,108.83,109.05,108.83,108.85,4966.0,107.0774,107.2938,107.0774,107.0971,4966.0
2021-10-13 13:35:00,108.91,108.99,108.91,108.94,3881.0,107.1561,107.2348,107.1561,107.1856,3881.0
2021-10-13 13:40:00,108.93,108.95,108.75,108.78,5792.0,107.1758,107.1955,106.9987,107.0282,5792.0
2021-10-13 13:45:00,108.71,108.88,108.71,108.77,7634.0,106.9593,107.1266,106.9593,107.0184,7634.0
2021-10-13 13:50:00,108.82,108.86,108.81,108.86,2038.0,107.0675,107.1069,107.0577,107.1069,2038.0
2021-10-13 13:55:00,108.87,108.89,108.82,108.83,3713.0,107.1167,107.1364,107.0675,107.0774,3713.0
2021-10-13 14:00:00,108.89,109.16,108.66,108.86,11791.0,107.1364,107.4021,106.9101,107.1069,11791.0
2021-10-13 14:05:00,108.76,108.8,108.6,108.77,4800.0,107.0085,107.0479,106.8511,107.0184,4800.0
2021-10-13 14:10:00,108.76,108.95,108.67,108.95,3584.0,107.0085,107.1955,106.92,107.1955,3584.0
2021-10-13 14:15:00,108.88,108.88,108.68,108.72,5532.0,107.1266,107.1266,106.9298,106.9692,5532.0
2021-10-13 14:20:00,108.73,108.96,108.73,108.88,10394.0,106.979,107.2053,106.979,107.1266,10394.0
2021-10-13 14:25:00,108.9,108.91,108.73,108.73,6260.0,107.1463,107.1561,106.979,106.979,6260.0
2021-10-13 14:30:00,108.8,108.82,108.6,108.66,4593.0,107.0479,107.0675,106.8511,106.9101,4593.0
2021-10-13 14:35:00,108.67,108.7,108.53,108.56,5362.0,106.92,106.9495,106.7822,106.8117,5362.0
2021-10-13 14:40:00,108.55,108.55,108.36,108.4,5197.0,106.8019,106.8019,106.615,106.6543,5197.0
2021-10-13 14:45:00,108.43,108.43,108.3,108.37,5084.0,106.6838,106.6838,106.5559,106.6248,5084.0
2021-10-13 14:50:00,108.35,108.45,108.32,108.42,4949.0,106.6051,106.7035,106.5756,106.674,4949.0
2021-10-13 14:55:00,108.45,108.57,108.44,108.52,8120.0,106.7035,106.8216,106.6937,106.7724,8120.0
2021-10-13 15:00:00,108.49,108.52,108.35,108.41,6097.0,106.7429,106.7724,106.6051,106.6642,6097.0
2021-10-13 15:05:00,108.4,108.56,108.37,108.55,4088.0,106.6543,106.8117,106.6248,106.8019,4088.0
2021-10-13 15:10:00,108.52,108.66,108.44,108.44,12608.0,106.7724,106.9101,106.6937,106.6937,12608.0
2021-10-13 15:15:00,108.42,108.51,108.41,108.49,2322.0,106.674,106.7625,106.6642,106.7429,2322.0
2021-10-13 15:20:00,108.45,108.45,108.32,108.33,6317.0,106.7035,106.7035,106.5756,106.5854,6317.0
2021-10-13 15:25:00,108.33,108.34,108.18,108.18,5142.0,106.5854,106.5953,106.4379,106.4379,5142.0
2021-10-13 15:30:00,108.2,108.41,108.2,108.38,8351.0,106.4575,106.6642,106.4575,106.6346,8351.0
2021-10-13 15:35:00,108.38,108.53,108.37,108.53,8936.0,106.6346,106.7822,106.6248,106.7822,8936.0
2021-10-13 15:40:00,108.5,108.5,108.29,108.29,9984.0,106.7527,106.7527,106.5461,106.5461,9984.0
2021-10-13 15:45:00,108.27,108.54,108.26,108.47,11680.0,106.5264,106.7921,106.5166,106.7232,11680.0
2021-10-13 15:50:00,108.43,108.54,108.39,108.52,24593.0,106.6838,106.7921,106.6445,106.7724,24593.0
2021-10-13 15:55:00,108.54,108.57,108.33,108.49,65423.0,106.7921,106.8216,106.5854,106.7429,65423.0
2021-10-14 09:30:00,111.38,111.63,111.01,111.01,37446.0,109.5863,109.8323,109.2223,109.2223,37446.0
2021-10-14 09:35:00,110.9,111.49,110.83,111.44,12252.0,109.1141,109.6946,109.0452,109.6454,12252.0
2021-10-14 09:40:00,111.39,111.72,111.35,111.35,7250.0,109.5962,109.9208,109.5568,109.5568,7250.0
2021-10-14 09:45:00,111.55,111.68,110.7,110.98,47109.0,109.7536,109.8815,108.9173,109.1928,47109.0
2021-10-14 09:50:00,110.95,111.04,110.74,110.78,9174.0,109.1632,109.2518,108.9566,108.996,9174.0
2021-10-14 09:55:00,110.76,110.89,110.58,110.89,3707.0,108.9763,109.1042,108.7992,109.1042,3707.0
2021-10-14 10:00:00,111.0,111.13,110.74,111.11,11260.0,109.2124,109.3403,108.9566,109.3207,11260.0
2021-10-14 10:05:00,111.17,111.24,110.92,110.97,9260.0,109.3797,109.4486,109.1337,109.1829,9260.0
2021-10-14 10:10:00,110.95,111.09,110.73,110.78,14523.0,109.1632,109.301,108.9468,108.996,14523.0
2021-10-14 10:15:00,110.85,111.27,110.81,111.0,19254.0,109.0649,109.4781,109.0255,109.2124,19254.0
2021-10-14 10:20:00,110.97,111.24,110.81,110.81,8122.0,109.1829,109.4486,109.0255,109.0255,8122.0
2021-10-14 10:25:00,110.87,111.08,110.8,110.83,6303.0,109.0845,109.2912,109.0157,109.0452,6303.0
2021-10-14 10:30:00,110.85,110.9,110.68,110.79,4863.0,109.0649,109.1141,108.8976,109.0058,4863.0
2021-10-14 10:35:00,110.77,110.87,110.77,110.81,2366.0,108.9861,109.0845,108.9861,109.0255,2366.0
2021-10-14 10:40:00,110.76,110.76,110.47,110.59,3807.0,108.9763,108.9763,108.691,108.809,3807.0
2021-10-14 10:45:00,110.6,110.62,110.41,110.43,7885.0,108.8189,108.8386,108.6319,108.6516,7885.0
2021-10-14 10:50:00,110.45,111.0,110.45,110.78,40039.0,108.6713,109.2124,108.6713,108.996,40039.0
2021-10-14 10:55:00,110.77,110.78,110.51,110.61,10502.0,108.9861,108.996,108.7303,108.8287,10502.0
2021-10-14 11:00:00,110.68,110.8,110.52,110.61,4200.0,108.8976,109.0157,108.7402,108.8287,4200.0
2021-10-14 11:05:00,110.54,110.66,110.4,110.42,3110.0,108.7599,108.8779,108.6221,108.6418,3110.0
2021-10-14 11:10:00,110.45,110.77,110.45,110.77,5401.0,108.6713,108.9861,108.6713,108.9861,5401.0
2021-10-14 11:15:00,110.71,110.9,110.71,110.87,2885.0,108.9271,109.1141,108.9271,109.0845,2885.0
2021-10-14 11:20:00,110.87,110.9,110.81,110.88,3478.0,109.0845,109.1141,109.0255,109.0944,3478.0
2021-10-14 11:25:00,110.84,110.97,110.79,110.89,3410.0,109.055,109.1829,109.0058,109.1042,3410.0
2021-10-14 11:30:00,110.85,110.97,110.84,110.94,4808.0,109.0649,109.1829,109.055,109.1534,4808.0
2021-10-14 11:35:00,110.92,111.05,110.92,111.05,2297.0,109.1337,109.2616,109.1337,109.2616,2297.0
2021-10-14 11:40:00,111.09,111.25,111.08,111.25,1196.0,109.301,109.4584,109.2912,109.4584,1196.0
2021-10-14 11:45:00,111.27,111.57,111.27,111.54,4837.0,109.4781,109.7733,109.4781,109.7437,4837.0
2021-10-14 11:50:00,111.53,111.64,111.47,111.64,4463.0,109.7339,109.8421,109.6749,109.8421,4463.0
2021-10-14 11:55:00,111.59,111.62,111.5,111.59,9624.0,109.7929,109.8225,109.7044,109.7929,9624.0
2021-10-14 12:00:00,111.55,111.59,111.4,111.59,2585.0,109.7536,109.7929,109.606,109.7929,2585.0
2021-10-14 12:05:00,111.64,111.64,111.51,111.51,2000.0,109.8421,109.8421,109.7142,109.7142,2000.0
2021-10-14 12:10:00,111.46,111.59,111.4,111.59,5121.0,109.665,109.7929,109.606,109.7929,5121.0
2021-10-14 12:15:00,111.57,111.61,111.43,111.43,6958.0,109.7733,109.8126,109.6355,109.6355,6958.0
2021-10-14 12:20:00,111.43,112.14,111.38,112.09,257935.0,109.6355,110.3341,109.5863,110.2849,257935.0
2021-10-14 12:25:00,112.07,112.11,111.63,111.68,71758.0,110.2652,110.3046,109.8323,109.8815,71758.0
2021-10-14 12:30:00,111.72,111.74,111.55,111.65,11790.0,109.9208,109.9405,109.7536,109.852,11790.0
2021-10-14 12:35:00,111.66,111.79,111.61,111.71,12795.0,109.8618,109.9897,109.8126,109.911,12795.0
2021-10-14 12:40:00,111.78,111.97,111.78,111.84,10065.0,109.9799,110.1668,109.9799,110.0389,10065.0
2021-10-14 12:45:00,111.82,111.94,111.8,111.93,12781.0,110.0192,110.1373,109.9996,110.1275,12781.0
2021-10-14 12:50:00,111.93,111.94,111.84,111.92,4495.0,110.1275,110.1373,110.0389,110.1176,4495.0
2021-10-14 12:55:00,111.97,112.16,111.93,112.15,5590.0,110.1668,110.3538,110.1275,110.3439,5590.0
2021-10-14 13:00:00,112.16,112.16,111.99,112.01,3553.0,110.3538,110.3538,110.1865,110.2062,3553.0
2021-10-14 13:05:00,112.01,112.06,111.89,111.91,6393.0,110.2062,110.2554,110.0881,110.1078,6393.0
2021-10-14 13:10:00,111.94,112.09,111.94,112.03,7120.0,110.1373,110.2849,110.1373,110.2259,7120.0
2021-10-14 13:15:00,112.03,112.07,111.95,112.0,11158.0,110.2259,110.2652,110.1471,110.1963,11158.0
2021-10-14 13:20:00,112.0,112.04,111.84,111.85,5442.0,110.1963,110.2357,110.0389,110.0488,5442.0
2021-10-14 13:25:00,111.82,111.91,111.7,111.8,4077.0,110.0192,110.1078,109.9012,109.9996,4077.0
2021-10-14 13:30:00,111.82,111.89,111.8,111.86,4376.0,110.0192,110.0881,109.9996,110.0586,4376.0
2021-10-14 13:35:00,111.86,111.93,111.81,111.93,4886.0,110.0586,110.1275,110.0094,110.1275,4886.0
2021-10-14 13:40:00,111.93,111.97,111.91,111.93,2924.0,110.1275,110.1668,110.1078,110.1275,2924.0
2021-10-14 13:45:00,111.92,112.0,111.87,112.0,3545.0,110.1176,110.1963,110.0684,110.1963,3545.0
2021-10-14 13:50:00,112.02,112.02,111.88,111.97,3757.0,110.216,110.216,110.0783,110.1668,3757.0
2021-10-14 13:55:00,111.97,112.06,111.94,111.95,4100.0,110.1668,110.2554,110.1373,110.1471,4100.0
2021-10-14 14:00:00,111.92,112.05,111.92,112.01,4897.0,110.1176,110.2455,110.1176,110.2062,4897.0
2021-10-14 14:05:00,112.02,112.06,111.99,112.03,4053.0,110.216,110.2554,110.1865,110.2259,4053.0
2021-10-14 14:10:00,112.02,112.08,111.97,112.0,6045.0,110.216,110.275,110.1668,110.1963,6045.0
2021-10-14 14:15:00,111.97,112.2,111.91,112.19,8936.0,110.1668,110.3931,110.1078,110.3833,8936.0
2021-10-14 14:20:00,112.22,112.31,112.15,112.31,4708.0,110.4128,110.5013,110.3439,110.5013,4708.0
2021-10-14 14:25:00,112.27,112.38,112.27,112.37,5372.0,110.462,110.5702,110.462,110.5604,5372.0
2021-10-14 14:30:00,112.35,112.35,112.21,112.21,5703.0,110.5407,110.5407,110.403,110.403,5703.0
2021-10-14 14:35:00,112.21,112.29,112.19,112.26,5311.0,110.403,110.4817,110.3833,110.4522,5311.0
2021-10-14 14:40:00,112.3,112.3,112.15,112.21,9639.0,110.4915,110.4915,110.3439,110.403,9639.0
2021-10-14 14:45:00,112.21,112.29,112.18,112.22,5003.0,110.403,110.4817,110.3734,110.4128,5003.0
2021-10-14 14:50:00,112.23,112.35,112.23,112.3,7228.0,110.4226,110.5407,110.4226,110.4915,7228.0
2021-10-14 14:55:00,112.32,112.44,112.32,112.4,8881.0,110.5112,110.6293,110.5112,110.5899,8881.0
2021-10-14 15:00:00,112.42,112.46,112.33,112.41,8698.0,110.6096,110.6489,110.521,110.5997,8698.0
2021-10-14 15:05:00,112.42,112.55,112.38,112.39,9306.0,110.6096,110.7375,110.5702,110.5801,9306.0
2021-10-14 15:10:00,112.37,112.61,112.35,112.61,40861.0,110.5604,110.7965,110.5407,110.7965,40861.0
2021-10-14 15:15:00,112.55,112.7,112.48,112.7,16545.0,110.7375,110.8851,110.6686,110.8851,16545.0
2021-10-14 15:20:00,112.7,112.77,112.46,112.47,14944.0,110.8851,110.9539,110.6489,110.6588,14944.0
2021-10-14 15:25:00,112.46,112.66,112.44,112.59,60887.0,110.6489,110.8457,110.6293,110.7768,60887.0
2021-10-14 15:30:00,112.59,112.62,112.41,112.48,16216.0,110.7768,110.8064,110.5997,110.6686,16216.0
2021-10-14 15:35:00,112.46,112.5,112.31,112.34,9955.0,110.6489,110.6883,110.5013,110.5309,9955.0
2021-10-14 15:40:00,112.36,112.43,112.23,112.41,12578.0,110.5505,110.6194,110.4226,110.5997,12578.0
2021-10-14 15:45:00,112.4,112.54,112.38,112.48,16708.0,110.5899,110.7276,110.5702,110.6686,16708.0
2021-10-14 15:50:00,112.46,112.63,112.26,112.59,35541.0,110.6489,110.8162,110.4522,110.7768,35541.0
2021-10-14 15:55:00,112.59,112.74,112.5,112.74,58248.0,110.7768,110.9244,110.6883,110.9244,58248.0
2021-10-15 09:30:00,114.0,114.26,113.24,113.88,71386.0,112.1641,112.4199,111.4164,112.0461,71386.0
2021-10-15 09:35:00,114.0,114.83,114.0,114.54,23288.0,112.1641,112.9808,112.1641,112.6954,23288.0
2021-10-15 09:40:00,114.69,114.82,113.88,113.94,7713.0,112.843,112.9709,112.0461,112.1051,7713.0
2021-10-15 09:45:00,113.86,114.2,113.85,114.06,8992.0,112.0264,112.3609,112.0165,112.2232,8992.0
2021-10-15 09:50:00,114.1,114.32,113.75,114.01,17580.0,112.2625,112.479,111.9182,112.174,17580.0
2021-10-15 09:55:00,114.03,114.28,114.02,114.07,12949.0,112.1936,112.4396,112.1838,112.233,12949.0
2021-10-15 10:00:00,114.13,114.25,113.75,114.03,70083.0,112.292,112.4101,111.9182,112.1936,70083.0
2021-10-15 10:05:00,113.97,114.65,113.92,114.6,23938.0,112.1346,112.8037,112.0854,112.7545,23938.0
2021-10-15 10:10:00,114.52,114.54,114.25,114.39,7312.0,112.6758,112.6954,112.4101,112.5478,7312.0
2021-10-15 10:15:00,114.32,114.34,114.19,114.19,4316.0,112.479,112.4987,112.3511,112.3511,4316.0
2021-10-15 10:20:00,114.21,114.37,114.21,114.25,15815.0,112.3707,112.5282,112.3707,112.4101,15815.0
2021-10-15 10:25:00,114.22,114.23,113.75,113.75,24017.0,112.3806,112.3904,111.9182,111.9182,24017.0
2021-10-15 10:30:00,113.69,114.11,113.69,114.05,7808.0,111.8591,112.2724,111.8591,112.2133,7808.0
2021-10-15 10:35:00,114.03,114.22,114.02,114.18,8700.0,112.1936,112.3806,112.1838,112.3412,8700.0
2021-10-15 10:40:00,114.16,114.45,114.16,114.45,4766.0,112.3216,112.6069,112.3216,112.6069,4766.0
2021-10-15 10:45:00,114.45,114.54,114.39,114.48,6470.0,112.6069,112.6954,112.5478,112.6364,6470.0
2021-10-15 10:50:00,114.49,114.75,114.49,114.53,12647.0,112.6462,112.9021,112.6462,112.6856,12647.0
2021-10-15 10:55:00,114.56,114.79,114.41,114.67,16538.0,112.7151,112.9414,112.5675,112.8233,16538.0
2021-10-15 11:00:00,114.68,114.68,114.25,114.31,8132.0,112.8332,112.8332,112.4101,112.4691,8132.0
2021-10-15 11:05:00,114.29,114.41,114.25,114.31,14361.0,112.4495,112.5675,112.4101,112.4691,14361.0
2021-10-15 11:10:00,114.26,114.36,114.19,114.25,9685.0,112.4199,112.5183,112.3511,112.4101,9685.0
2021-10-15 11:15:00,114.28,114.28,114.01,114.05,7204.0,112.4396,112.4396,112.174,112.2133,7204.0
2021-10-15 11:20:00,114.01,114.14,113.89,114.03,6370.0,112.174,112.3019,112.0559,112.1936,6370.0
2021-10-15 11:25:00,114.04,114.09,114.0,114.03,6201.0,112.2035,112.2527,112.1641,112.1936,6201.0
2021-10-15 11:30:00,114.08,114.18,114.07,114.11,3250.0,112.2428,112.3412,112.233,112.2724,3250.0
2021-10-15 11:35:00,114.09,114.18,113.9,113.9,2377.0,112.2527,112.3412,112.0657,112.0657,2377.0
2021-10-15 11:40:00,113.9,113.95,113.78,113.78,7703.0,112.0657,112.1149,111.9477,111.9477,7703.0
2021-10-15 11:45:00,113.79,113.81,113.55,113.55,6560.0,111.9575,111.9772,111.7214,111.7214,6560.0
2021-10-15 11:50:00,113.61,113.61,113.5,113.57,5328.0,111.7804,111.7804,111.6722,111.7411,5328.0
2021-10-15 11:55:00,113.57,113.65,113.57,113.64,4646.0,111.7411,111.8198,111.7411,111.8099,4646.0
2021-10-15 12:00:00,113.64,113.78,113.63,113.71,3848.0,111.8099,111.9477,111.8001,111.8788,3848.0
2021-10-15 12:05:00,113.75,113.78,113.65,113.75,6578.0,111.9182,111.9477,111.8198,111.9182,6578.0
2021-10-15 12:10:00,113.75,113.82,113.73,113.79,5515.0,111.9182,111.987,111.8985,111.9575,5515.0
2021-10-15 12:15:00,113.88,113.89,113.76,113.76,3863.0,112.0461,112.0559,111.928,111.928,3863.0
2021-10-15 12:20:00,113.7,113.7,113.55,113.58,2254.0,111.869,111.869,111.7214,111.7509,2254.0
2021-10-15 12:25:00,113.57,113.66,113.52,113.64,1941.0,111.7411,111.8296,111.6919,111.8099,1941.0
2021-10-15 12:30:00,113.67,113.68,113.6,113.6,2580.0,111.8394,111.8493,111.7706,111.7706,2580.0
2021-10-15 12:35:00,113.57,113.64,113.57,113.59,2811.0,111.7411,111.8099,111.7411,111.7607,2811.0
2021-10-15 12:40:00,113.59,113.74,113.58,113.72,2700.0,111.7607,111.9083,111.7509,111.8886,2700.0
2021-10-15 12:45:00,113.7,113.71,113.55,113.55,4034.0,111.869,111.8788,111.7214,111.7214,4034.0
2021-10-15 12:50:00,113.54,113.58,113.47,113.47,3914.0,111.7115,111.7509,111.6427,111.6427,3914.0
2021-10-15 12:55:00,113.47,113.56,113.45,113.49,3385.0,111.6427,111.7312,111.623,111.6623,3385.0
2021-10-15 13:00:00,113.44,113.44,113.23,113.29,2565.0,111.6131,111.6131,111.4065,111.4656,2565.0
2021-10-15 13:05:00,113.34,113.38,113.28,113.31,3207.0,111.5148,111.5541,111.4557,111.4852,3207.0
2021-10-15 13:10:00,113.33,113.37,113.27,113.35,11647.0,111.5049,111.5443,111.4459,111.5246,11647.0
2021-10-15 13:15:00,113.35,113.39,113.28,113.36,3495.0,111.5246,111.564,111.4557,111.5344,3495.0
2021-10-15 13:20:00,113.4,113.46,113.33,113.34,3797.0,111.5738,111.6328,111.5049,111.5148,3797.0
2021-10-15 13:25:00,113.34,113.54,113.34,113.5,5358.0,111.5148,111.7115,111.5148,111.6722,5358.0
2021-10-15 13:30:00,113.53,113.56,113.44,113.48,5828.0,111.7017,111.7312,111.6131,111.6525,5828.0
2021-10-15 13:35:00,113.52,113.55,113.49,113.49,2976.0,111.6919,111.7214,111.6623,111.6623,2976.0
2021-10-15 13:40:00,113.51,113.51,113.45,113.51,1200.0,111.682,111.682,111.623,111.682,1200.0
2021-10-15 13:45:00,113.51,113.65,113.5,113.65,6330.0,111.682,111.8198,111.6722,111.8198,6330.0
2021-10-15 13:50:00,113.64,113.67,113.55,113.55,3942.0,111.8099,111.8394,111.7214,111.7214,3942.0
2021-10-15 13:55:00,113.55,113.57,113.5,113.51,2751.0,111.7214,111.7411,111.6722,111.682,2751.0
2021-10-15 14:00:00,113.56,113.61,113.55,113.56,2638.0,111.7312,111.7804,111.7214,111.7312,2638.0
2021-10-15 14:05:00,113.55,113.6,113.49,113.57,2749.0,111.7214,111.7706,111.6623,111.7411,2749.0
2021-10-15 14:10:00,113.57,113.65,113.54,113.65,4536.0,111.7411,111.8198,111.7115,111.8198,4536.0
2021-10-15 14:15:00,113.65,113.79,113.64,113.72,4070.0,111.8198,111.9575,111.8099,111.8886,4070.0
2021-10-15 14:20:00,113.71,113.85,113.7,113.84,2800.0,111.8788,112.0165,111.869,112.0067,2800.0
2021-10-15 14:25:00,113.83,113.85,113.75,113.79,5169.0,111.9969,112.0165,111.9182,111.9575,5169.0
2021-10-15 14:30:00,113.73,113.77,113.67,113.69,2870.0,111.8985,111.9378,111.8394,111.8591,2870.0
2021-10-15 14:35:00,113.71,113.73,113.64,113.66,6182.0,111.8788,111.8985,111.8099,111.8296,6182.0
2021-10-15 14:40:00,113.68,113.69,113.62,113.67,2748.0,111.8493,111.8591,111.7902,111.8394,2748.0
2021-10-15 14:45:00,113.68,113.68,113.54,113.62,4274.0,111.8493,111.8493,111.7115,111.7902,4274.0
2021-10-15 14:50:00,113.6,113.69,113.6,113.68,3225.0,111.7706,111.8591,111.7706,111.8493,3225.0
2021-10-15 14:55:00,113.69,113.79,113.69,113.72,6955.0,111.8591,111.9575,111.8591,111.8886,6955.0
2021-10-15 15:00:00,113.72,113.87,113.71,113.82,7989.0,111.8886,112.0362,111.8788,111.987,7989.0
2021-10-15 15:05:00,113.81,113.82,113.57,113.6,4793.0,111.9772,111.987,111.7411,111.7706,4793.0
2021-10-15 15:10:00,113.58,113.71,113.56,113.69,13778.0,111.7509,111.8788,111.7312,111.8591,13778.0
2021-10-15 15:15:00,113.67,113.84,113.67,113.83,13474.0,111.8394,112.0067,111.8394,111.9969,13474.0
2021-10-15 15:20:00,113.83,113.83,113.64,113.7,5218.0,111.9969,111.9969,111.8099,111.869,5218.0
2021-10-15 15:25:00,113.68,113.93,113.68,113.85,11499.0,111.8493,112.0953,111.8493,112.0165,11499.0
2021-10-15 15:30:00,113.84,113.93,113.72,113.9,15770.0,112.0067,112.0953,111.8886,112.0657,15770.0
2021-10-15 15:35:00,113.88,113.91,113.8,113.84,5675.0,112.0461,112.0756,111.9674,112.0067,5675.0
2021-10-15 15:40:00,113.82,113.87,113.73,113.81,11434.0,111.987,112.0362,111.8985,111.9772,11434.0
2021-10-15 15:45:00,113.81,113.86,113.77,113.83,21730.0,111.9772,112.0264,111.9378,111.9969,21730.0
2021-10-15 15:50:00,113.82,113.94,113.67,113.82,39238.0,111.987,112.1051,111.8394,111.987,39238.0
2021-10-15 15:55:00,113.78,114.08,113.78,113.98,85656.0,111.9477,112.2428,111.9477,112.1445,85656.0
2021-10-18 09:30:00,112.92,113.27,112.67,112.74,27491.0,111.1015,111.4459,110.8555,110.9244,27491.0
2021-10-18 09:35:00,112.65,113.5,112.56,113.48,3842.0,110.8359,111.6722,110.7473,111.6525,3842.0
2021-10-18 09:40:00,113.63,113.92,113.63,113.71,3500.0,111.8001,112.0854,111.8001,111.8788,3500.0
2021-10-18 09:45:00,113.67,114.3,113.47,114.3,5939.0,111.8394,112.4593,111.6427,112.4593,5939.0
2021-10-18 09:50:00,114.32,114.32,113.85,113.91,3652.0,112.479,112.479,112.0165,112.0756,3652.0
2021-10-18 09:55:00,113.89,114.25,113.89,114.08,5567.0,112.0559,112.4101,112.0559,112.2428,5567.0
2021-10-18 10:00:00,113.97,114.37,113.96,114.09,15139.0,112.1346,112.5282,112.1248,112.2527,15139.0
2021-10-18 10:05:00,114.03,114.14,113.97,114.07,5317.0,112.1936,112.3019,112.1346,112.233,5317.0
2021-10-18 10:10:00,114.1,114.1,113.94,114.06,2630.0,112.2625,112.2625,112.1051,112.2232,2630.0
2021-10-18 10:15:00,114.13,114.35,114.08,114.28,3509.0,112.292,112.5085,112.2428,112.4396,3509.0
2021-10-18 10:20:00,114.27,114.32,114.21,114.32,4913.0,112.4298,112.479,112.3707,112.479,4913.0
2021-10-18 10:25:00,114.31,114.36,114.25,114.33,3416.0,112.4691,112.5183,112.4101,112.4888,3416.0
2021-10-18 10:30:00,114.39,114.41,114.0,114.0,5087.0,112.5478,112.5675,112.1641,112.1641,5087.0
2021-10-18 10:35:00,114.01,114.21,113.99,114.18,3119.0,112.174,112.3707,112.1543,112.3412,3119.0
2021-10-18 10:40:00,114.2,114.36,114.15,114.22,5910.0,112.3609,112.5183,112.3117,112.3806,5910.0
2021-10-18 10:45:00,114.24,114.31,114.24,114.27,1900.0,112.4003,112.4691,112.4003,112.4298,1900.0
2021-10-18 10:50:00,114.23,114.29,114.17,114.29,3168.0,112.3904,112.4495,112.3314,112.4495,3168.0
2021-10-18 10:55:00,114.27,114.37,114.27,114.37,3953.0,112.4298,112.5282,112.4298,112.5282,3953.0
2021-10-18 11:00:00,114.4,114.47,114.37,114.38,3809.0,112.5577,112.6266,112.5282,112.538,3809.0
2021-10-18 11:05:00,114.37,114.53,114.37,114.53,5820.0,112.5282,112.6856,112.5282,112.6856,5820.0
2021-10-18 11:10:00,114.47,114.55,114.44,114.44,4193.0,112.6266,112.7053,112.597,112.597,4193.0
2021-10-18 11:15:00,114.3,114.47,114.3,114.39,2232.0,112.4593,112.6266,112.4593,112.5478,2232.0
2021-10-18 11:20:00,114.36,114.6,114.34,114.6,2606.0,112.5183,112.7545,112.4987,112.7545,2606.0
2021-10-18 11:25:00,114.58,114.63,114.44,114.45,1668.0,112.7348,112.784,112.597,112.6069,1668.0
2021-10-18 11:30:00,114.44,114.57,114.43,114.57,2287.0,112.597,112.725,112.5872,112.725,2287.0
2021-10-18 11:35:00,114.58,114.59,114.52,114.56,2549.0,112.7348,112.7446,112.6758,112.7151,2549.0
2021-10-18 11:40:00,114.58,114.76,114.58,114.76,1718.0,112.7348,112.9119,112.7348,112.9119,1718.0
2021-10-18 11:45:00,114.74,114.81,114.73,114.8,1730.0,112.8922,112.9611,112.8824,112.9512,1730.0
2021-10-18 11:50:00,114.78,114.87,114.75,114.87,4920.0,112.9316,113.0201,112.9021,113.0201,4920.0
2021-10-18 11:55:00,114.88,114.91,114.84,114.85,2230.0,113.03,113.0595,112.9906,113.0004,2230.0
2021-10-18 12:00:00,114.87,115.06,114.84,115.06,12801.0,113.0201,113.2071,112.9906,113.2071,12801.0
2021-10-18 12:05:00,115.04,115.25,115.04,115.17,6527.0,113.1874,113.394,113.1874,113.3153,6527.0
2021-10-18 12:10:00,115.15,115.19,115.06,115.06,11118.0,113.2956,113.335,113.2071,113.2071,11118.0
2021-10-18 12:15:00,115.05,115.2,115.05,115.17,2915.0,113.1972,113.3448,113.1972,113.3153,2915.0
2021-10-18 12:20:00,115.13,115.14,114.87,114.91,7601.0,113.2759,113.2858,113.0201,113.0595,7601.0
2021-10-18 12:25:00,114.92,114.97,114.78,114.85,3809.0,113.0693,113.1185,112.9316,113.0004,3809.0
2021-10-18 12:30:00,114.84,115.0,114.82,115.0,6416.0,112.9906,113.148,112.9709,113.148,6416.0
2021-10-18 12:35:00,115.01,115.08,114.97,115.08,5179.0,113.1579,113.2267,113.1185,113.2267,5179.0
2021-10-18 12:40:00,115.04,115.1,114.99,115.01,4655.0,113.1874,113.2464,113.1382,113.1579,4655.0
2021-10-18 12:45:00,114.93,114.95,114.87,114.89,3292.0,113.0792,113.0988,113.0201,113.0398,3292.0
2021-10-18 12:50:00,114.89,114.93,114.83,114.9,1518.0,113.0398,113.0792,112.9808,113.0496,1518.0
2021-10-18 12:55:00,114.91,114.95,114.91,114.92,1500.0,113.0595,113.0988,113.0595,113.0693,1500.0
2021-10-18 13:00:00,114.95,114.99,114.92,114.94,5849.0,113.0988,113.1382,113.0693,113.089,5849.0
2021-10-18 13:05:00,114.91,114.91,114.87,114.87,4565.0,113.0595,113.0595,113.0201,113.0201,4565.0
2021-10-18 13:10:00,114.88,115.03,114.88,115.01,5017.0,113.03,113.1775,113.03,113.1579,5017.0
2021-10-18 13:15:00,114.99,115.0,114.94,114.97,3200.0,113.1382,113.148,113.089,113.1185,3200.0
2021-10-18 13:20:00,114.97,114.97,114.92,114.93,1900.0,113.1185,113.1185,113.0693,113.0792,1900.0
2021-10-18 13:25:00,114.9,114.93,114.83,114.85,4083.0,113.0496,113.0792,112.9808,113.0004,4083.0
2021-10-18 13:30:00,114.85,114.94,114.85,114.88,2250.0,113.0004,113.089,113.0004,113.03,2250.0
2021-10-18 13:35:00,114.88,114.9,114.82,114.86,3000.0,113.03,113.0496,112.9709,113.0103,3000.0
2021-10-18 13:40:00,114.82,114.84,114.74,114.84,3580.0,112.9709,112.9906,112.8922,112.9906,3580.0
2021-10-18 13:45:00,114.84,114.89,114.81,114.85,2974.0,112.9906,113.0398,112.9611,113.0004,2974.0
2021-10-18 13:50:00,114.86,114.86,114.76,114.81,6747.0,113.0103,113.0103,112.9119,112.9611,6747.0
2021-10-18 13:55:00,114.81,114.9,114.79,114.83,4033.0,112.9611,113.0496,112.9414,112.9808,4033.0
2021-10-18 14:00:00,114.83,115.03,114.83,115.03,8442.0,112.9808,113.1775,112.9808,113.1775,8442.0
2021-10-18 14:05:00,115.04,115.08,115.02,115.04,3840.0,113.1874,113.2267,113.1677,113.1874,3840.0
2021-10-18 14:10:00,115.05,115.21,115.02,115.19,3722.0,113.1972,113.3546,113.1677,113.335,3722.0
2021-10-18 14:15:00,115.28,115.3,115.25,115.3,2520.0,113.4235,113.4432,113.394,113.4432,2520.0
2021-10-18 14:20:00,115.29,115.39,115.29,115.32,7600.0,113.4334,113.5317,113.4334,113.4629,7600.0
2021-10-18 14:25:00,115.32,115.37,115.3,115.37,2661.0,113.4629,113.5121,113.4432,113.5121,2661.0
2021-10-18 14:30:00,115.41,115.44,115.3,115.35,6165.0,113.5514,113.5809,113.4432,113.4924,6165.0
2021-10-18 14:35:00,115.34,115.4,115.31,115.37,3842.0,113.4826,113.5416,113.453,113.5121,3842.0
2021-10-18 14:40:00,115.4,115.43,115.34,115.34,3330.0,113.5416,113.5711,113.4826,113.4826,3330.0
2021-10-18 14:45:00,115.36,115.42,115.3,115.42,3506.0,113.5022,113.5613,113.4432,113.5613,3506.0
2021-10-18 14:50:00,115.42,115.62,115.41,115.61,5620.0,113.5613,113.758,113.5514,113.7482,5620.0
2021-10-18 14:55:00,115.61,115.63,115.55,115.6,5587.0,113.7482,113.7679,113.6892,113.7384,5587.0
2021-10-18 15:00:00,115.59,115.62,115.34,115.5,5493.0,113.7285,113.758,113.4826,113.64,5493.0
2021-10-18 15:05:00,115.49,115.53,115.4,115.46,5002.0,113.6301,113.6695,113.5416,113.6006,5002.0
2021-10-18 15:10:00,115.43,115.47,115.35,115.4,9399.0,113.5711,113.6105,113.4924,113.5416,9399.0
2021-10-18 15:15:00,115.41,115.59,115.39,115.58,7074.0,113.5514,113.7285,113.5317,113.7187,7074.0
2021-10-18 15:20:00,115.59,115.65,115.58,115.63,8866.0,113.7285,113.7876,113.7187,113.7679,8866.0
2021-10-18 15:25:00,115.62,115.62,115.48,115.57,7299.0,113.758,113.758,113.6203,113.7088,7299.0
2021-10-18 15:30:00,115.55,115.64,115.51,115.51,9430.0,113.6892,113.7777,113.6498,113.6498,9430.0
2021-10-18 15:35:00,115.51,115.6,115.5,115.58,8529.0,113.6498,113.7384,113.64,113.7187,8529.0
2021-10-18 15:40:00,115.58,115.58,115.44,115.54,16479.0,113.7187,113.7187,113.5809,113.6793,16479.0
2021-10-18 15:45:00,115.53,115.72,115.51,115.72,20630.0,113.6695,113.8564,113.6498,113.8564,20630.0
2021-10-18 15:50:00,115.74,115.86,115.53,115.53,35444.0,113.8761,113.9942,113.6695,113.6695,35444.0
2021-10-18 15:55:00,115.51,115.86,115.51,115.79,94359.0,113.6498,113.9942,113.6498,113.9253,94359.0
2021-10-19 09:30:00,116.32,116.32,115.7,115.74,29286.0,114.4468,114.4468,113.8368,113.8761,29286.0
2021-10-19 09:35:00,115.88,116.3,115.73,116.3,5104.0,114.0139,114.4271,113.8663,114.4271,5104.0
2021-10-19 09:40:00,116.24,116.81,116.21,116.8,15528.0,114.3681,114.9289,114.3385,114.919,15528.0
2021-10-19 09:45:00,116.82,116.96,116.65,116.72,3575.0,114.9387,115.0765,114.7715,114.8403,3575.0
2021-10-19 09:50:00,116.77,116.77,116.56,116.56,6108.0,114.8895,114.8895,114.6829,114.6829,6108.0
2021-10-19 09:55:00,116.64,116.82,116.46,116.57,9556.0,114.7616,114.9387,114.5845,114.6927,9556.0
2021-10-19 10:00:00,116.53,116.76,116.46,116.76,5842.0,114.6534,114.8797,114.5845,114.8797,5842.0
2021-10-19 10:05:00,116.73,116.85,116.69,116.77,4610.0,114.8502,114.9682,114.8108,114.8895,4610.0
2021-10-19 10:10:00,116.73,116.85,116.73,116.78,5400.0,114.8502,114.9682,114.8502,114.8994,5400.0
2021-10-19 10:15:00,116.83,116.83,116.42,116.42,4682.0,114.9486,114.9486,114.5452,114.5452,4682.0
2021-10-19 10:20:00,116.46,116.48,116.23,116.32,2515.0,114.5845,114.6042,114.3582,114.4468,2515.0
2021-10-19 10:25:00,116.24,116.31,116.14,116.31,3905.0,114.3681,114.4369,114.2697,114.4369,3905.0
2021-10-19 10:30:00,116.26,116.31,115.9,115.9,1825.0,114.3877,114.4369,114.0335,114.0335,1825.0
2021-10-19 10:35:00,115.91,116.02,115.74,115.81,4975.0,114.0434,114.1516,113.8761,113.945,4975.0
2021-10-19 10:40:00,115.87,116.04,115.87,116.01,3607.0,114.004,114.1713,114.004,114.1418,3607.0
2021-10-19 10:45:00,115.99,115.99,115.81,115.9,2000.0,114.1221,114.1221,113.945,114.0335,2000.0
2021-10-19 10:50:00,115.91,115.99,115.71,115.82,10845.0,114.0434,114.1221,113.8466,113.9548,10845.0
2021-10-19 10:55:00,115.88,116.17,115.88,116.07,5449.0,114.0139,114.2992,114.0139,114.2008,5449.0
2021-10-19 11:00:00,116.12,116.21,116.11,116.14,3175.0,114.25,114.3385,114.2402,114.2697,3175.0
2021-10-19 11:05:00,116.11,116.24,116.11,116.13,2000.0,114.2402,114.3681,114.2402,114.2598,2000.0
2021-10-19 11:10:00,116.15,116.28,116.15,116.28,2900.0,114.2795,114.4074,114.2795,114.4074,2900.0
2021-10-19 11:15:00,116.31,116.44,116.31,116.39,4569.0,114.4369,114.5648,114.4369,114.5156,4569.0
2021-10-19 11:20:00,116.42,116.51,116.37,116.38,3796.0,114.5452,114.6337,114.496,114.5058,3796.0
2021-10-19 11:25:00,116.36,116.43,116.36,116.4,1969.0,114.4861,114.555,114.4861,114.5255,1969.0
2021-10-19 11:30:00,116.41,116.49,116.38,116.42,7539.0,114.5353,114.614,114.5058,114.5452,7539.0
2021-10-19 11:35:00,116.45,116.54,116.41,116.49,4811.0,114.5747,114.6632,114.5353,114.614,4811.0
2021-10-19 11:40:00,116.59,116.73,116.56,116.62,1807.0,114.7124,114.8502,114.6829,114.7419,1807.0
2021-10-19 11:45:00,116.77,116.84,116.7,116.77,1975.0,114.8895,114.9584,114.8206,114.8895,1975.0
2021-10-19 11:50:00,116.79,117.03,116.79,116.93,7044.0,114.9092,115.1453,114.9092,115.0469,7044.0
2021-10-19 11:55:00,117.0,117.01,116.87,116.97,4185.0,115.1158,115.1257,114.9879,115.0863,4185.0
2021-10-19 12:00:00,116.92,116.96,116.83,116.89,2200.0,115.0371,115.0765,114.9486,115.0076,2200.0
2021-10-19 12:05:00,116.89,116.89,116.79,116.88,1891.0,115.0076,115.0076,114.9092,114.9978,1891.0
2021-10-19 12:10:00,116.86,117.02,116.82,116.98,3240.0,114.9781,115.1355,114.9387,115.0961,3240.0
2021-10-19 12:15:00,116.99,117.05,116.97,117.04,3145.0,115.106,115.165,115.0863,115.1552,3145.0
2021-10-19 12:20:00,117.02,117.13,116.95,117.08,5616.0,115.1355,115.2437,115.0666,115.1945,5616.0
2021-10-19 12:25:00,117.06,117.12,116.92,117.01,8303.0,115.1749,115.2339,115.0371,115.1257,8303.0
2021-10-19 12:30:00,117.03,117.12,116.89,116.89,3334.0,115.1453,115.2339,115.0076,115.0076,3334.0
2021-10-19 12:35:00,116.87,117.0,116.86,117.0,2200.0,114.9879,115.1158,114.9781,115.1158,2200.0
2021-10-19 12:40:00,117.01,117.06,116.99,117.04,1911.0,115.1257,115.1749,115.106,115.1552,1911.0
2021-10-19 12:45:00,117.02,117.05,116.98,116.98,2313.0,115.1355,115.165,115.0961,115.0961,2313.0
2021-10-19 12:50:00,116.98,116.98,116.8,116.82,6862.0,115.0961,115.0961,114.919,114.9387,6862.0
2021-10-19 12:55:00,116.84,116.9,116.83,116.9,2309.0,114.9584,115.0174,114.9486,115.0174,2309.0
2021-10-19 13:00:00,116.9,116.97,116.76,116.78,5843.0,115.0174,115.0863,114.8797,114.8994,5843.0
2021-10-19 13:05:00,116.76,116.88,116.75,116.88,3323.0,114.8797,114.9978,114.8698,114.9978,3323.0
2021-10-19 13:10:00,116.9,116.92,116.78,116.86,7057.0,115.0174,115.0371,114.8994,114.9781,7057.0
2021-10-19 13:15:00,116.85,116.85,116.72,116.74,5372.0,114.9682,114.9682,114.8403,114.86,5372.0
2021-10-19 13:20:00,116.73,116.79,116.73,116.78,5222.0,114.8502,114.9092,114.8502,114.8994,5222.0
2021-10-19 13:25:00,116.75,116.79,116.73,116.78,3500.0,114.8698,114.9092,114.8502,114.8994,3500.0
2021-10-19 13:30:00,116.8,116.87,116.76,116.86,3942.0,114.919,114.9879,114.8797,114.9781,3942.0
2021-10-19 13:35:00,116.85,116.86,116.76,116.82,3300.0,114.9682,114.9781,114.8797,114.9387,3300.0
2021-10-19 13:40:00,116.82,116.93,116.79,116.88,5539.0,114.9387,115.0469,114.9092,114.9978,5539.0
2021-10-19 13:45:00,116.88,116.93,116.73,116.73,2542.0,114.9978,115.0469,114.8502,114.8502,2542.0
2021-10-19 13:50:00,116.76,116.89,116.74,116.89,7430.0,114.8797,115.0076,114.86,115.0076,7430.0
2021-10-19 13:55:00,116.92,116.96,116.86,116.93,4310.0,115.0371,115.0765,114.9781,115.0469,4310.0
2021-10-19 14:00:00,116.97,117.08,116.95,117.08,4130.0,115.0863,115.1945,115.0666,115.1945,4130.0
2021-10-19 14:05:00,117.06,117.08,116.99,117.02,6122.0,115.1749,115.1945,115.106,115.1355,6122.0
2021-10-19 14:10:00,117.02,117.14,117.02,117.1,11411.0,115.1355,115.2536,115.1355,115.2142,11411.0
2021-10-19 14:15:00,117.09,117.11,116.99,116.99,3063.0,115.2044,115.224,115.106,115.106,3063.0
2021-10-19 14:20:00,116.93,116.97,116.81,116.82,3926.0,115.0469,115.0863,114.9289,114.9387,3926.0
2021-10-19 14:25:00,116.83,116.85,116.41,116.43,6915.0,114.9486,114.9682,114.5353,114.555,6915.0
2021-10-19 14:30:00,116.42,116.5,116.2,116.31,7816.0,114.5452,114.6239,114.3287,114.4369,7816.0
2021-10-19 14:35:00,116.3,116.35,116.23,116.32,3105.0,114.4271,114.4763,114.3582,114.4468,3105.0
2021-10-19 14:40:00,116.32,116.46,116.29,116.44,2908.0,114.4468,114.5845,114.4173,114.5648,2908.0
2021-10-19 14:45:00,116.45,116.46,116.33,116.35,2323.0,114.5747,114.5845,114.4566,114.4763,2323.0
2021-10-19 14:50:00,116.38,116.47,116.31,116.41,5605.0,114.5058,114.5944,114.4369,114.5353,5605.0
2021-10-19 14:55:00,116.43,116.51,116.4,116.41,6726.0,114.555,114.6337,114.5255,114.5353,6726.0
2021-10-19 15:00:00,116.4,116.56,116.39,116.56,5015.0,114.5255,114.6829,114.5156,114.6829,5015.0
2021-10-19 15:05:00,116.6,116.65,116.59,116.65,2317.0,114.7223,114.7715,114.7124,114.7715,2317.0
2021-10-19 15:10:00,116.7,116.81,116.7,116.81,2849.0,114.8206,114.9289,114.8206,114.9289,2849.0
2021-10-19 15:15:00,116.77,116.89,116.77,116.88,2500.0,114.8895,115.0076,114.8895,114.9978,2500.0
2021-10-19 15:20:00,116.86,116.91,116.64,116.65,6118.0,114.9781,115.0273,114.7616,114.7715,6118.0
2021-10-19 15:25:00,116.69,116.77,116.66,116.75,4559.0,114.8108,114.8895,114.7813,114.8698,4559.0
2021-10-19 15:30:00,116.7,116.7,116.5,116.55,8785.0,114.8206,114.8206,114.6239,114.6731,8785.0
2021-10-19 15:35:00,116.58,116.77,116.58,116.68,9101.0,114.7026,114.8895,114.7026,114.801,9101.0
2021-10-19 15:40:00,116.66,116.66,116.52,116.56,11762.0,114.7813,114.7813,114.6435,114.6829,11762.0
2021-10-19 15:45:00,116.53,116.62,116.38,116.38,25888.0,114.6534,114.7419,114.5058,114.5058,25888.0
2021-10-19 15:50:00,116.35,116.71,116.29,116.58,34596.0,114.4763,114.8305,114.4173,114.7026,34596.0
2021-10-19 15:55:00,116.59,116.83,116.58,116.82,67012.0,114.7124,114.9486,114.7026,114.9387,67012.0
2021-10-20 09:30:00,116.49,116.83,116.0,116.03,23990.0,114.614,114.9486,114.1319,114.1614,23990.0
2021-10-20 09:35:00,115.99,116.27,115.61,115.95,27768.0,114.1221,114.3976,113.7482,114.0827,27768.0
2021-10-20 09:40:00,116.06,116.2,115.88,116.01,9495.0,114.191,114.3287,114.0139,114.1418,9495.0
2021-10-20 09:45:00,116.06,116.06,115.42,115.63,4261.0,114.191,114.191,113.5613,113.7679,4261.0
2021-10-20 09:50:00,115.69,115.7,115.41,115.41,3696.0,113.8269,113.8368,113.5514,113.5514,3696.0
2021-10-20 09:55:00,115.47,115.68,115.43,115.56,4179.0,113.6105,113.8171,113.5711,113.699,4179.0
2021-10-20 10:00:00,115.55,115.56,115.05,115.39,4190.0,113.6892,113.699,113.1972,113.5317,4190.0
2021-10-20 10:05:00,115.53,115.53,115.31,115.32,2980.0,113.6695,113.6695,113.453,113.4629,2980.0
2021-10-20 10:10:00,115.29,115.49,115.2,115.48,4791.0,113.4334,113.6301,113.3448,113.6203,4791.0
2021-10-20 10:15:00,115.49,115.66,115.42,115.65,4240.0,113.6301,113.7974,113.5613,113.7876,4240.0
2021-10-20 10:20:00,115.66,115.92,115.64,115.73,15312.0,113.7974,114.0532,113.7777,113.8663,15312.0
2021-10-20 10:25:00,115.76,116.0,115.72,116.0,3267.0,113.8958,114.1319,113.8564,114.1319,3267.0
2021-10-20 10:30:00,116.01,116.52,116.0,116.52,6421.0,114.1418,114.6435,114.1319,114.6435,6421.0
2021-10-20 10:35:00,116.54,116.59,116.41,116.46,5897.0,114.6632,114.7124,114.5353,114.5845,5897.0
2021-10-20 10:40:00,116.42,116.42,116.2,116.23,2960.0,114.5452,114.5452,114.3287,114.3582,2960.0
2021-10-20 10:45:00,116.21,116.25,116.05,116.1,2776.0,114.3385,114.3779,114.1811,114.2303,2776.0
2021-10-20 10:50:00,116.12,116.15,115.91,115.96,2492.0,114.25,114.2795,114.0434,114.0926,2492.0
2021-10-20 10:55:00,115.99,116.0,115.76,115.77,3300.0,114.1221,114.1319,113.8958,113.9056,3300.0
2021-10-20 11:00:00,115.77,115.88,115.63,115.63,3611.0,113.9056,114.0139,113.7679,113.7679,3611.0
2021-10-20 11:05:00,115.58,115.7,115.56,115.7,3658.0,113.7187,113.8368,113.699,113.8368,3658.0
2021-10-20 11:10:00,115.8,115.8,115.63,115.71,1435.0,113.9351,113.9351,113.7679,113.8466,1435.0
2021-10-20 11:15:00,115.69,116.02,115.67,115.98,1424.0,113.8269,114.1516,113.8072,114.1122,1424.0
2021-10-20 11:20:00,115.97,116.01,115.73,115.73,1800.0,114.1024,114.1418,113.8663,113.8663,1800.0
2021-10-20 11:25:00,115.72,115.9,115.72,115.9,2302.0,113.8564,114.0335,113.8564,114.0335,2302.0
2021-10-20 11:30:00,115.93,115.93,115.75,115.77,3544.0,114.063,114.063,113.8859,113.9056,3544.0
2021-10-20 11:35:00,115.77,115.83,115.66,115.73,3872.0,113.9056,113.9647,113.7974,113.8663,3872.0
2021-10-20 11:40:00,115.73,115.82,115.69,115.81,3715.0,113.8663,113.9548,113.8269,113.945,3715.0
2021-10-20 11:45:00,115.75,115.77,115.64,115.72,4107.0,113.8859,113.9056,113.7777,113.8564,4107.0
2021-10-20 11:50:00,115.75,115.95,115.74,115.74,2100.0,113.8859,114.0827,113.8761,113.8761,2100.0
2021-10-20 11:55:00,115.76,115.9,115.76,115.9,2713.0,113.8958,114.0335,113.8958,114.0335,2713.0
2021-10-20 12:00:00,115.9,115.96,115.83,115.94,2930.0,114.0335,114.0926,113.9647,114.0729,2930.0
2021-10-20 12:05:00,115.92,115.97,115.88,115.9,1516.0,114.0532,114.1024,114.0139,114.0335,1516.0
2021-10-20 12:10:00,115.94,115.99,115.9,115.92,3182.0,114.0729,114.1221,114.0335,114.0532,3182.0
2021-10-20 12:15:00,115.9,115.9,115.8,115.8,525.0,114.0335,114.0335,113.9351,113.9351,525.0
2021-10-20 12:20:00,115.77,115.86,115.71,115.84,3622.0,113.9056,113.9942,113.8466,113.9745,3622.0
2021-10-20 12:25:00,115.86,115.88,115.81,115.81,1721.0,113.9942,114.0139,113.945,113.945,1721.0
2021-10-20 12:30:00,115.79,116.0,115.76,116.0,3057.0,113.9253,114.1319,113.8958,114.1319,3057.0
2021-10-20 12:35:00,116.02,116.1,115.98,116.1,6640.0,114.1516,114.2303,114.1122,114.2303,6640.0
2021-10-20 12:40:00,116.1,116.12,116.08,116.11,3932.0,114.2303,114.25,114.2106,114.2402,3932.0
2021-10-20 12:45:00,116.16,116.2,116.12,116.16,3714.0,114.2893,114.3287,114.25,114.2893,3714.0
2021-10-20 12:50:00,116.19,116.21,116.16,116.2,2910.0,114.3189,114.3385,114.2893,114.3287,2910.0
2021-10-20 12:55:00,116.19,116.22,116.13,116.16,16091.0,114.3189,114.3484,114.2598,114.2893,16091.0
2021-10-20 13:00:00,116.13,116.14,115.84,115.86,2700.0,114.2598,114.2697,113.9745,113.9942,2700.0
2021-10-20 13:05:00,115.84,115.84,115.64,115.64,5600.0,113.9745,113.9745,113.7777,113.7777,5600.0
2021-10-20 13:10:00,115.63,115.7,115.61,115.64,7894.0,113.7679,113.8368,113.7482,113.7777,7894.0
2021-10-20 13:15:00,115.73,115.73,115.55,115.61,2300.0,113.8663,113.8663,113.6892,113.7482,2300.0
2021-10-20 13:20:00,115.57,115.71,115.42,115.68,6548.0,113.7088,113.8466,113.5613,113.8171,6548.0
2021-10-20 13:25:00,115.67,115.82,115.67,115.82,2018.0,113.8072,113.9548,113.8072,113.9548,2018.0
2021-10-20 13:30:00,115.85,115.92,115.77,115.92,5360.0,113.9843,114.0532,113.9056,114.0532,5360.0
2021-10-20 13:35:00,115.95,115.96,115.87,115.88,2043.0,114.0827,114.0926,114.004,114.0139,2043.0
2021-10-20 13:40:00,115.87,115.93,115.79,115.93,5497.0,114.004,114.063,113.9253,114.063,5497.0
2021-10-20 13:45:00,115.99,116.01,115.91,115.92,3710.0,114.1221,114.1418,114.0434,114.0532,3710.0
2021-10-20 13:50:00,115.9,116.02,115.88,116.02,2028.0,114.0335,114.1516,114.0139,114.1516,2028.0
2021-10-20 13:55:00,116.0,116.09,115.96,116.06,4382.0,114.1319,114.2205,114.0926,114.191,4382.0
2021-10-20 14:00:00,116.06,116.22,116.05,116.22,2247.0,114.191,114.3484,114.1811,114.3484,2247.0
2021-10-20 14:05:00,116.24,116.32,116.24,116.31,3785.0,114.3681,114.4468,114.3681,114.4369,3785.0
2021-10-20 14:10:00,116.3,116.32,116.23,116.31,2000.0,114.4271,114.4468,114.3582,114.4369,2000.0
2021-10-20 14:15:00,116.34,116.37,116.33,116.37,3545.0,114.4664,114.496,114.4566,114.496,3545.0
2021-10-20 14:20:00,116.33,116.41,116.3,116.31,12941.0,114.4566,114.5353,114.4271,114.4369,12941.0
2021-10-20 14:25:00,116.35,116.54,116.35,116.5,4285.0,114.4763,114.6632,114.4763,114.6239,4285.0
2021-10-20 14:30:00,116.54,116.61,116.52,116.59,2600.0,114.6632,114.7321,114.6435,114.7124,2600.0
2021-10-20 14:35:00,116.59,116.61,116.55,116.55,1800.0,114.7124,114.7321,114.6731,114.6731,1800.0
2021-10-20 14:40:00,116.57,116.59,116.49,116.49,5614.0,114.6927,114.7124,114.614,114.614,5614.0
2021-10-20 14:45:00,116.48,116.63,116.47,116.62,3998.0,114.6042,114.7518,114.5944,114.7419,3998.0
2021-10-20 14:50:00,116.64,116.7,116.61,116.7,7678.0,114.7616,114.8206,114.7321,114.8206,7678.0
2021-10-20 14:55:00,116.68,116.75,116.67,116.74,4600.0,114.801,114.8698,114.7911,114.86,4600.0
2021-10-20 15:00:00,116.77,116.8,116.72,116.75,4364.0,114.8895,114.919,114.8403,114.8698,4364.0
2021-10-20 15:05:00,116.79,116.82,116.76,116.79,2900.0,114.9092,114.9387,114.8797,114.9092,2900.0
2021-10-20 15:10:00,116.75,116.84,116.7,116.7,6169.0,114.8698,114.9584,114.8206,114.8206,6169.0
2021-10-20 15:15:00,116.69,116.81,116.68,116.81,7619.0,114.8108,114.9289,114.801,114.9289,7619.0
2021-10-20 15:20:00,116.8,116.83,116.77,116.78,8643.0,114.919,114.9486,114.8895,114.8994,8643.0
2021-10-20 15:25:00,116.83,116.84,116.68,116.71,5598.0,114.9486,114.9584,114.801,114.8305,5598.0
2021-10-20 15:30:00,116.73,116.91,116.69,116.91,7205.0,114.8502,115.0273,114.8108,115.0273,7205.0
2021-10-20 15:35:00,116.91,116.96,116.71,116.76,9317.0,115.0273,115.0765,114.8305,114.8797,9317.0
2021-10-20 15:40:00,116.77,116.91,116.76,116.91,11884.0,114.8895,115.0273,114.8797,115.0273,11884.0
2021-10-20 15:45:00,116.91,117.06,116.91,116.95,24474.0,115.0273,115.1749,115.0273,115.0666,24474.0
2021-10-20 15:50:00,116.93,117.04,116.73,116.75,19277.0,115.0469,115.1552,114.8502,114.8698,19277.0
2021-10-20 15:55:00,116.73,117.0,116.72,116.99,47311.0,114.8502,115.1158,114.8403,115.106,47311.0
2021-10-21 09:30:00,116.26,116.78,116.0,116.75,43216.0,114.3877,114.8994,114.1319,114.8698,43216.0
2021-10-21 09:35:00,116.75,117.11,116.66,116.91,4088.0,114.8698,115.224,114.7813,115.0273,4088.0
2021-10-21 09:40:00,116.51,116.95,116.5,116.94,3289.0,114.6337,115.0666,114.6239,115.0568,3289.0
2021-10-21 09:45:00,116.95,117.12,116.89,117.01,6858.0,115.0666,115.2339,115.0076,115.1257,6858.0
2021-10-21 09:50:00,117.09,117.27,117.04,117.27,1889.0,115.2044,115.3815,115.1552,115.3815,1889.0
2021-10-21 09:55:00,117.3,117.41,117.08,117.29,6203.0,115.411,115.5192,115.1945,115.4011,6203.0
2021-10-21 10:00:00,117.36,117.56,117.26,117.31,4896.0,115.47,115.6668,115.3716,115.4208,4896.0
2021-10-21 10:05:00,117.27,117.55,117.24,117.5,6052.0,115.3815,115.657,115.352,115.6078,6052.0
2021-10-21 10:10:00,117.51,117.72,117.4,117.68,5215.0,115.6176,115.8242,115.5094,115.7849,5215.0
2021-10-21 10:15:00,117.72,117.78,117.6,117.62,4305.0,115.8242,115.8833,115.7062,115.7258,4305.0
2021-10-21 10:20:00,117.63,117.82,117.46,117.72,17960.0,115.7357,115.9226,115.5684,115.8242,17960.0
2021-10-21 10:25:00,117.67,117.67,117.56,117.67,4836.0,115.775,115.775,115.6668,115.775,4836.0
2021-10-21 10:30:00,117.7,117.76,117.62,117.72,6827.0,115.8045,115.8636,115.7258,115.8242,6827.0
2021-10-21 10:35:00,117.69,117.72,117.39,117.39,4084.0,115.7947,115.8242,115.4995,115.4995,4084.0
2021-10-21 10:40:00,117.4,117.52,117.39,117.52,2700.0,115.5094,115.6274,115.4995,115.6274,2700.0
2021-10-21 10:45:00,117.56,117.67,117.52,117.6,3000.0,115.6668,115.775,115.6274,115.7062,3000.0
2021-10-21 10:50:00,117.63,117.64,117.5,117.53,4109.0,115.7357,115.7455,115.6078,115.6373,4109.0
2021-10-21 10:55:00,117.54,117.54,117.42,117.44,3140.0,115.6471,115.6471,115.5291,115.5487,3140.0
2021-10-21 11:00:00,117.41,117.48,117.3,117.3,3274.0,115.5192,115.5881,115.411,115.411,3274.0
2021-10-21 11:05:00,117.16,117.25,117.02,117.2,2065.0,115.2732,115.3618,115.1355,115.3126,2065.0
2021-10-21 11:10:00,117.21,117.23,117.14,117.21,2763.0,115.3224,115.3421,115.2536,115.3224,2763.0
2021-10-21 11:15:00,117.23,117.23,116.97,117.02,2323.0,115.3421,115.3421,115.0863,115.1355,2323.0
2021-10-21 11:20:00,117.01,117.09,116.92,117.09,1856.0,115.1257,115.2044,115.0371,115.2044,1856.0
2021-10-21 11:25:00,117.13,117.13,116.8,116.81,10659.0,115.2437,115.2437,114.919,114.9289,10659.0
2021-10-21 11:30:00,116.81,117.13,116.81,117.13,12814.0,114.9289,115.2437,114.9289,115.2437,12814.0
2021-10-21 11:35:00,117.06,117.07,116.97,116.98,1700.0,115.1749,115.1847,115.0863,115.0961,1700.0
2021-10-21 11:40:00,117.06,117.13,116.95,117.02,2044.0,115.1749,115.2437,115.0666,115.1355,2044.0
2021-10-21 11:45:00,117.02,117.26,117.0,117.23,2415.0,115.1355,115.3716,115.1158,115.3421,2415.0
2021-10-21 11:50:00,117.2,117.23,117.08,117.12,1423.0,115.3126,115.3421,115.1945,115.2339,1423.0
2021-10-21 11:55:00,117.12,117.19,117.09,117.16,1300.0,115.2339,115.3028,115.2044,115.2732,1300.0
2021-10-21 12:00:00,117.2,117.55,117.2,117.55,4584.0,115.3126,115.657,115.3126,115.657,4584.0
2021-10-21 12:05:00,117.55,117.68,117.47,117.49,7885.0,115.657,115.7849,115.5782,115.5979,7885.0
2021-10-21 12:10:00,117.49,117.49,117.39,117.39,1511.0,115.5979,115.5979,115.4995,115.4995,1511.0
2021-10-21 12:15:00,117.43,117.47,117.41,117.44,2100.0,115.5389,115.5782,115.5192,115.5487,2100.0
2021-10-21 12:20:00,117.45,117.54,117.4,117.48,3852.0,115.5586,115.6471,115.5094,115.5881,3852.0
2021-10-21 12:25:00,117.48,117.49,117.42,117.42,1000.0,115.5881,115.5979,115.5291,115.5291,1000.0
2021-10-21 12:30:00,117.36,117.36,117.31,117.31,400.0,115.47,115.47,115.4208,115.4208,400.0
2021-10-21 12:35:00,117.23,117.26,117.18,117.19,2888.0,115.3421,115.3716,115.2929,115.3028,2888.0
2021-10-21 12:40:00,117.21,117.23,117.17,117.17,1014.0,115.3224,115.3421,115.2831,115.2831,1014.0
2021-10-21 12:45:00,117.17,117.18,116.94,116.94,3004.0,115.2831,115.2929,115.0568,115.0568,3004.0
2021-10-21 12:50:00,116.89,117.02,116.89,116.97,3531.0,115.0076,115.1355,115.0076,115.0863,3531.0
2021-10-21 12:55:00,116.97,117.08,116.97,117.05,1000.0,115.0863,115.1945,115.0863,115.165,1000.0
2021-10-21 13:00:00,117.05,117.13,117.05,117.12,800.0,115.165,115.2437,115.165,115.2339,800.0
2021-10-21 13:05:00,117.12,117.12,117.0,117.09,1792.0,115.2339,115.2339,115.1158,115.2044,1792.0
2021-10-21 13:10:00,117.06,117.06,117.01,117.05,1719.0,115.1749,115.1749,115.1257,115.165,1719.0
2021-10-21 13:15:00,117.05,117.05,116.98,117.05,1624.0,115.165,115.165,115.0961,115.165,1624.0
2021-10-21 13:20:00,117.07,117.16,117.05,117.14,2500.0,115.1847,115.2732,115.165,115.2536,2500.0
2021-10-21 13:25:00,117.17,117.2,117.14,117.15,1900.0,115.2831,115.3126,115.2536,115.2634,1900.0
2021-10-21 13:30:00,117.16,117.28,117.15,117.28,1700.0,115.2732,115.3913,115.2634,115.3913,1700.0
2021-10-21 13:35:00,117.26,117.29,117.25,117.29,1342.0,115.3716,115.4011,115.3618,115.4011,1342.0
2021-10-21 13:40:00,117.28,117.34,117.27,117.27,2331.0,115.3913,115.4503,115.3815,115.3815,2331.0
2021-10-21 13:45:00,117.29,117.29,117.18,117.19,2991.0,115.4011,115.4011,115.2929,115.3028,2991.0
2021-10-21 13:50:00,117.09,117.14,117.03,117.03,2522.0,115.2044,115.2536,115.1453,115.1453,2522.0
2021-10-21 13:55:00,117.05,117.06,116.98,116.98,1000.0,115.165,115.1749,115.0961,115.0961,1000.0
2021-10-21 14:00:00,116.98,117.08,116.98,117.06,1538.0,115.0961,115.1945,115.0961,115.1749,1538.0
2021-10-21 14:05:00,117.11,117.12,117.02,117.03,1615.0,115.224,115.2339,115.1355,115.1453,1615.0
2021-10-21 14:10:00,116.95,117.06,116.95,116.99,3300.0,115.0666,115.1749,115.0666,115.106,3300.0
2021-10-21 14:15:00,117.02,117.07,117.01,117.07,2876.0,115.1355,115.1847,115.1257,115.1847,2876.0
2021-10-21 14:20:00,117.07,117.08,116.92,116.94,3715.0,115.1847,115.1945,115.0371,115.0568,3715.0
2021-10-21 14:25:00,116.94,117.05,116.93,116.93,10543.0,115.0568,115.165,115.0469,115.0469,10543.0
2021-10-21 14:30:00,116.96,116.98,116.88,116.9,4775.0,115.0765,115.0961,114.9978,115.0174,4775.0
2021-10-21 14:35:00,116.92,116.96,116.89,116.9,2994.0,115.0371,115.0765,115.0076,115.0174,2994.0
2021-10-21 14:40:00,116.9,116.92,116.84,116.9,3252.0,115.0174,115.0371,114.9584,115.0174,3252.0
2021-10-21 14:45:00,116.89,116.98,116.88,116.97,1949.0,115.0076,115.0961,114.9978,115.0863,1949.0
2021-10-21 14:50:00,116.96,117.05,116.96,117.05,1800.0,115.0765,115.165,115.0765,115.165,1800.0
2021-10-21 14:55:00,117.06,117.15,117.04,117.15,3501.0,115.1749,115.2634,115.1552,115.2634,3501.0
2021-10-21 15:00:00,117.16,117.22,117.11,117.2,3903.0,115.2732,115.3323,115.224,115.3126,3903.0
2021-10-21 15:05:00,117.22,117.27,117.19,117.19,4902.0,115.3323,115.3815,115.3028,115.3028,4902.0
2021-10-21 15:10:00,117.23,117.23,117.1,117.18,3320.0,115.3421,115.3421,115.2142,115.2929,3320.0
2021-10-21 15:15:00,117.18,117.27,117.16,117.27,3593.0,115.2929,115.3815,115.2732,115.3815,3593.0
2021-10-21 15:20:00,117.27,117.35,117.14,117.19,8496.0,115.3815,115.4602,115.2536,115.3028,8496.0
2021-10-21 15:25:00,117.2,117.23,117.14,117.15,5260.0,115.3126,115.3421,115.2536,115.2634,5260.0
2021-10-21 15:30:00,117.18,117.27,117.18,117.24,7166.0,115.2929,115.3815,115.2929,115.352,7166.0
2021-10-21 15:35:00,117.22,117.24,117.07,117.07,4100.0,115.3323,115.352,115.1847,115.1847,4100.0
2021-10-21 15:40:00,117.08,117.21,117.02,117.21,7069.0,115.1945,115.3224,115.1355,115.3224,7069.0
2021-10-21 15:45:00,117.22,117.25,117.16,117.21,10408.0,115.3323,115.3618,115.2732,115.3224,10408.0
2021-10-21 15:50:00,117.2,117.32,117.15,117.32,20032.0,115.3126,115.4307,115.2634,115.4307,20032.0
2021-10-21 15:55:00,117.3,117.68,117.26,117.54,43056.0,115.411,115.7849,115.3716,115.6471,43056.0
2021-10-22 09:30:00,117.54,119.15,117.54,119.11,26107.0,115.6471,117.2312,115.6471,117.1918,26107.0
2021-10-22 09:35:00,119.29,120.67,119.2,120.54,26998.0,117.3689,118.7267,117.2804,118.5988,26998.0
2021-10-22 09:40:00,120.55,120.61,119.74,119.93,15564.0,118.6086,118.6677,117.8117,117.9986,15564.0
2021-10-22 09:45:00,119.77,120.0,119.47,120.0,9077.0,117.8412,118.0675,117.546,118.0675,9077.0
2021-10-22 09:50:00,119.93,120.18,119.7,120.18,8475.0,117.9986,118.2446,117.7723,118.2446,8475.0
2021-10-22 09:55:00,120.21,120.4,120.1,120.39,9157.0,118.2741,118.4611,118.1659,118.4512,9157.0
2021-10-22 10:00:00,120.36,120.69,120.26,120.69,10599.0,118.4217,118.7464,118.3233,118.7464,10599.0
2021-10-22 10:05:00,120.65,120.81,120.55,120.57,6505.0,118.707,118.8645,118.6086,118.6283,6505.0
2021-10-22 10:10:00,120.49,120.49,120.37,120.43,5842.0,118.5496,118.5496,118.4315,118.4906,5842.0
2021-10-22 10:15:00,120.48,120.6,120.41,120.48,22682.0,118.5398,118.6578,118.4709,118.5398,22682.0
2021-10-22 10:20:00,120.52,120.67,120.46,120.55,14233.0,118.5791,118.7267,118.5201,118.6086,14233.0
2021-10-22 10:25:00,120.54,120.57,120.17,120.19,8065.0,118.5988,118.6283,118.2348,118.2544,8065.0
2021-10-22 10:30:00,120.13,120.13,119.8,120.06,6473.0,118.1954,118.1954,117.8707,118.1265,6473.0
2021-10-22 10:35:00,120.14,120.21,119.84,119.86,4683.0,118.2053,118.2741,117.9101,117.9298,4683.0
2021-10-22 10:40:00,119.66,119.74,119.48,119.61,3702.0,117.733,117.8117,117.5559,117.6838,3702.0
2021-10-22 10:45:00,119.64,119.72,119.53,119.57,10401.0,117.7133,117.792,117.6051,117.6444,10401.0
2021-10-22 10:50:00,119.59,119.63,119.43,119.44,5854.0,117.6641,117.7035,117.5067,117.5165,5854.0
2021-10-22 10:55:00,119.45,119.54,119.37,119.48,8370.0,117.5264,117.6149,117.4477,117.5559,8370.0
2021-10-22 11:00:00,119.44,119.5,119.27,119.28,11700.0,117.5165,117.5756,117.3493,117.3591,11700.0
2021-10-22 11:05:00,119.2,119.26,119.01,119.07,14528.0,117.2804,117.3394,117.0934,117.1525,14528.0
2021-10-22 11:10:00,119.06,119.21,119.06,119.1,7667.0,117.1426,117.2902,117.1426,117.182,7667.0
2021-10-22 11:15:00,119.1,119.1,118.59,118.6,6674.0,117.182,117.182,116.6802,116.6901,6674.0
2021-10-22 11:20:00,118.57,118.61,118.11,118.13,6005.0,116.6605,116.6999,116.2079,116.2276,6005.0
2021-10-22 11:25:00,118.14,118.39,117.94,118.39,4129.0,116.2375,116.4834,116.0407,116.4834,4129.0
2021-10-22 11:30:00,118.35,118.35,118.05,118.07,2002.0,116.4441,116.4441,116.1489,116.1686,2002.0
2021-10-22 11:35:00,118.05,118.05,117.54,117.74,6596.0,116.1489,116.1489,115.6471,115.8439,6596.0
2021-10-22 11:40:00,117.69,117.79,117.57,117.66,5892.0,115.7947,115.8931,115.6766,115.7652,5892.0
2021-10-22 11:45:00,117.56,117.58,117.19,117.34,3651.0,115.6668,115.6865,115.3028,115.4503,3651.0
2021-10-22 11:50:00,117.24,117.54,117.18,117.54,5468.0,115.352,115.6471,115.2929,115.6471,5468.0
2021-10-22 11:55:00,117.58,117.82,117.54,117.63,3698.0,115.6865,115.9226,115.6471,115.7357,3698.0
2021-10-22 12:00:00,117.65,117.68,117.39,117.56,6221.0,115.7553,115.7849,115.4995,115.6668,6221.0
2021-10-22 12:05:00,117.62,117.73,117.6,117.71,1700.0,115.7258,115.8341,115.7062,115.8144,1700.0
2021-10-22 12:10:00,117.76,117.88,117.72,117.83,3085.0,115.8636,115.9816,115.8242,115.9325,3085.0
2021-10-22 12:15:00,117.7,117.74,117.61,117.67,5500.0,115.8045,115.8439,115.716,115.775,5500.0
2021-10-22 12:20:00,117.64,117.64,117.34,117.4,3970.0,115.7455,115.7455,115.4503,115.5094,3970.0
2021-10-22 12:25:00,117.38,117.56,117.35,117.48,2330.0,115.4897,115.6668,115.4602,115.5881,2330.0
2021-10-22 12:30:00,117.54,117.57,117.33,117.34,3882.0,115.6471,115.6766,115.4405,115.4503,3882.0
2021-10-22 12:35:00,117.33,117.46,117.3,117.4,4443.0,115.4405,115.5684,115.411,115.5094,4443.0
2021-10-22 12:40:00,117.39,117.6,117.36,117.57,5556.0,115.4995,115.7062,115.47,115.6766,5556.0
2021-10-22 12:45:00,117.54,117.73,117.54,117.7,2700.0,115.6471,115.8341,115.6471,115.8045,2700.0
2021-10-22 12:50:00,117.65,117.67,117.46,117.46,3050.0,115.7553,115.775,115.5684,115.5684,3050.0
2021-10-22 12:55:00,117.53,117.57,117.4,117.41,3365.0,115.6373,115.6766,115.5094,115.5192,3365.0
2021-10-22 13:00:00,117.4,117.4,117.27,117.28,1770.0,115.5094,115.5094,115.3815,115.3913,1770.0
2021-10-22 13:05:00,117.3,117.32,117.12,117.32,2616.0,115.411,115.4307,115.2339,115.4307,2616.0
2021-10-22 13:10:00,117.35,117.36,117.13,117.14,5389.0,115.4602,115.47,115.2437,115.2536,5389.0
2021-10-22 13:15:00,117.14,117.26,117.1,117.18,4400.0,115.2536,115.3716,115.2142,115.2929,4400.0
2021-10-22 13:20:00,117.21,117.29,117.17,117.21,3894.0,115.3224,115.4011,115.2831,115.3224,3894.0
2021-10-22 13:25:00,117.26,117.31,117.11,117.19,2500.0,115.3716,115.4208,115.224,115.3028,2500.0
2021-10-22 13:30:00,117.15,117.21,117.04,117.18,5120.0,115.2634,115.3224,115.1552,115.2929,5120.0
2021-10-22 13:35:00,117.17,117.2,116.96,117.03,4353.0,115.2831,115.3126,115.0765,115.1453,4353.0
2021-10-22 13:40:00,117.05,117.12,116.9,116.9,4663.0,115.165,115.2339,115.0174,115.0174,4663.0
2021-10-22 13:45:00,116.89,116.91,116.63,116.63,6131.0,115.0076,115.0273,114.7518,114.7518,6131.0
2021-10-22 13:50:00,116.59,116.85,116.59,116.69,5824.0,114.7124,114.9682,114.7124,114.8108,5824.0
2021-10-22 13:55:00,116.68,116.69,116.5,116.54,5428.0,114.801,114.8108,114.6239,114.6632,5428.0
2021-10-22 14:00:00,116.55,116.77,116.55,116.76,4218.0,114.6731,114.8895,114.6731,114.8797,4218.0
2021-10-22 14:05:00,116.8,116.82,116.75,116.79,3038.0,114.919,114.9387,114.8698,114.9092,3038.0
2021-10-22 14:10:00,116.8,116.82,116.69,116.72,4310.0,114.919,114.9387,114.8108,114.8403,4310.0
2021-10-22 14:15:00,116.69,116.81,116.67,116.69,7875.0,114.8108,114.9289,114.7911,114.8108,7875.0
2021-10-22 14:20:00,116.62,116.71,116.62,116.68,2885.0,114.7419,114.8305,114.7419,114.801,2885.0
2021-10-22 14:25:00,116.68,116.91,116.68,116.88,5536.0,114.801,115.0273,114.801,114.9978,5536.0
2021-10-22 14:30:00,116.9,117.15,116.9,117.06,8960.0,115.0174,115.2634,115.0174,115.1749,8960.0
2021-10-22 14:35:00,117.08,117.09,116.87,116.88,11441.0,115.1945,115.2044,114.9879,114.9978,11441.0
2021-10-22 14:40:00,116.89,116.92,116.77,116.85,8246.0,115.0076,115.0371,114.8895,114.9682,8246.0
2021-10-22 14:45:00,116.87,116.95,116.81,116.91,8644.0,114.9879,115.0666,114.9289,115.0273,8644.0
2021-10-22 14:50:00,116.9,116.9,116.75,116.76,7397.0,115.0174,115.0174,114.8698,114.8797,7397.0
2021-10-22 14:55:00,116.74,116.86,116.72,116.82,8212.0,114.86,114.9781,114.8403,114.9387,8212.0
2021-10-22 15:00:00,116.81,116.82,116.61,116.7,6288.0,114.9289,114.9387,114.7321,114.8206,6288.0
2021-10-22 15:05:00,116.69,116.77,116.68,116.71,4003.0,114.8108,114.8895,114.801,114.8305,4003.0
2021-10-22 15:10:00,116.7,116.7,116.58,116.69,8033.0,114.8206,114.8206,114.7026,114.8108,8033.0
2021-10-22 15:15:00,116.69,116.76,116.42,116.44,8570.0,114.8108,114.8797,114.5452,114.5648,8570.0
2021-10-22 15:20:00,116.45,116.51,116.32,116.34,8975.0,114.5747,114.6337,114.4468,114.4664,8975.0
2021-10-22 15:25:00,116.32,116.32,116.09,116.09,20374.0,114.4468,114.4468,114.2205,114.2205,20374.0
2021-10-22 15:30:00,116.11,116.51,116.1,116.4,27855.0,114.2402,114.6337,114.2303,114.5255,27855.0
2021-10-22 15:35:00,116.38,116.4,116.13,116.25,12500.0,114.5058,114.5255,114.2598,114.3779,12500.0
2021-10-22 15:40:00,116.27,116.3,116.15,116.23,12835.0,114.3976,114.4271,114.2795,114.3582,12835.0
2021-10-22 15:45:00,116.21,116.29,116.1,116.21,15419.0,114.3385,114.4173,114.2303,114.3385,15419.0
2021-10-22 15:50:00,116.25,116.35,115.96,115.98,39688.0,114.3779,114.4763,114.0926,114.1122,39688.0
2021-10-22 15:55:00,115.96,116.25,115.91,116.12,72185.0,114.0926,114.3779,114.0434,114.25,72185.0
2021-10-25 09:30:00,116.19,117.44,115.66,117.37,24224.0,114.3189,115.5487,113.7974,115.4799,24224.0
2021-10-25 09:35:00,117.5,117.57,117.0,117.02,10181.0,115.6078,115.6766,115.1158,115.1355,10181.0
2021-10-25 09:40:00,117.02,117.14,116.6,116.96,4200.0,115.1355,115.2536,114.7223,115.0765,4200.0
2021-10-25 09:45:00,116.9,117.14,116.82,116.95,2502.0,115.0174,115.2536,114.9387,115.0666,2502.0
2021-10-25 09:50:00,116.85,116.92,116.69,116.83,3077.0,114.9682,115.0371,114.8108,114.9486,3077.0
2021-10-25 09:55:00,116.9,117.1,116.85,116.96,6095.0,115.0174,115.2142,114.9682,115.0765,6095.0
2021-10-25 10:00:00,117.02,117.17,116.62,116.62,7631.0,115.1355,115.2831,114.7419,114.7419,7631.0
2021-10-25 10:05:00,116.71,116.72,116.43,116.56,2712.0,114.8305,114.8403,114.555,114.6829,2712.0
2021-10-25 10:10:00,116.57,116.95,116.57,116.89,7658.0,114.6927,115.0666,114.6927,115.0076,7658.0
2021-10-25 10:15:00,116.92,117.39,116.89,117.26,6950.0,115.0371,115.4995,115.0076,115.3716,6950.0
2021-10-25 10:20:00,117.29,117.47,117.12,117.16,13501.0,115.4011,115.5782,115.2339,115.2732,13501.0
2021-10-25 10:25:00,117.21,117.37,117.07,117.17,3220.0,115.3224,115.4799,115.1847,115.2831,3220.0
2021-10-25 10:30:00,117.15,117.42,117.15,117.42,5607.0,115.2634,115.5291,115.2634,115.5291,5607.0
2021-10-25 10:35:00,117.35,117.5,117.18,117.3,4443.0,115.4602,115.6078,115.2929,115.411,4443.0
2021-10-25 10:40:00,117.29,117.41,117.27,117.33,6667.0,115.4011,115.5192,115.3815,115.4405,6667.0
2021-10-25 10:45:00,117.36,117.37,117.21,117.36,5097.0,115.47,115.4799,115.3224,115.47,5097.0
2021-10-25 10:50:00,117.44,117.52,117.31,117.4,5811.0,115.5487,115.6274,115.4208,115.5094,5811.0
2021-10-25 10:55:00,117.36,117.36,117.04,117.04,2100.0,115.47,115.47,115.1552,115.1552,2100.0
2021-10-25 11:00:00,116.93,117.28,116.86,117.15,13216.0,115.0469,115.3913,114.9781,115.2634,13216.0
2021-10-25 11:05:00,117.18,117.41,117.18,117.41,2863.0,115.2929,115.5192,115.2929,115.5192,2863.0
2021-10-25 11:10:00,117.44,117.57,117.4,117.55,5706.0,115.5487,115.6766,115.5094,115.657,5706.0
2021-10-25 11:15:00,117.54,117.55,117.42,117.45,3999.0,115.6471,115.657,115.5291,115.5586,3999.0
2021-10-25 11:20:00,117.5,117.89,117.46,117.89,6759.0,115.6078,115.9915,115.5684,115.9915,6759.0
2021-10-25 11:25:00,117.86,118.13,117.83,118.13,12532.0,115.962,116.2276,115.9325,116.2276,12532.0
2021-10-25 11:30:00,118.08,118.08,117.88,117.95,28435.0,116.1784,116.1784,115.9816,116.0505,28435.0
2021-10-25 11:35:00,117.95,118.06,117.83,117.87,15043.0,116.0505,116.1587,115.9325,115.9718,15043.0
2021-10-25 11:40:00,117.88,118.07,117.88,118.06,7982.0,115.9816,116.1686,115.9816,116.1587,7982.0
2021-10-25 11:45:00,118.06,118.12,117.98,117.98,4057.0,116.1587,116.2178,116.08,116.08,4057.0
2021-10-25 11:50:00,117.95,118.06,117.94,117.97,3436.0,116.0505,116.1587,116.0407,116.0702,3436.0
2021-10-25 11:55:00,118.0,118.09,117.87,117.9,3762.0,116.0997,116.1883,115.9718,116.0013,3762.0
2021-10-25 12:00:00,117.84,118.06,117.78,118.05,4725.0,115.9423,116.1587,115.8833,116.1489,4725.0
2021-10-25 12:05:00,118.04,118.2,118.01,118.1,4952.0,116.1391,116.2965,116.1096,116.1981,4952.0
2021-10-25 12:10:00,118.07,118.07,117.73,117.77,4140.0,116.1686,116.1686,115.8341,115.8734,4140.0
2021-10-25 12:15:00,117.82,117.84,117.63,117.63,3636.0,115.9226,115.9423,115.7357,115.7357,3636.0
2021-10-25 12:20:00,117.54,117.73,117.52,117.73,3669.0,115.6471,115.8341,115.6274,115.8341,3669.0
2021-10-25 12:25:00,117.7,117.85,117.68,117.83,5506.0,115.8045,115.9521,115.7849,115.9325,5506.0
2021-10-25 12:30:00,117.85,117.85,117.7,117.7,2920.0,115.9521,115.9521,115.8045,115.8045,2920.0
2021-10-25 12:35:00,117.7,117.82,117.69,117.8,1700.0,115.8045,115.9226,115.7947,115.9029,1700.0
2021-10-25 12:40:00,117.85,117.99,117.85,117.97,3274.0,115.9521,116.0899,115.9521,116.0702,3274.0
2021-10-25 12:45:00,117.94,118.01,117.82,117.82,2711.0,116.0407,116.1096,115.9226,115.9226,2711.0
2021-10-25 12:50:00,117.83,117.88,117.78,117.84,2721.0,115.9325,115.9816,115.8833,115.9423,2721.0
2021-10-25 12:55:00,117.8,117.89,117.8,117.82,1881.0,115.9029,115.9915,115.9029,115.9226,1881.0
2021-10-25 13:00:00,117.83,117.94,117.83,117.93,6037.0,115.9325,116.0407,115.9325,116.0308,6037.0
2021-10-25 13:05:00,117.94,118.02,117.93,118.02,2333.0,116.0407,116.1194,116.0308,116.1194,2333.0
2021-10-25 13:10:00,118.04,118.22,118.02,118.22,6013.0,116.1391,116.3162,116.1194,116.3162,6013.0
2021-10-25 13:15:00,118.22,118.43,118.21,118.34,13574.0,116.3162,116.5228,116.3063,116.4342,13574.0
2021-10-25 13:20:00,118.36,118.47,118.32,118.41,9218.0,116.4539,116.5621,116.4146,116.5031,9218.0
2021-10-25 13:25:00,118.4,118.63,118.39,118.5,8379.0,116.4933,116.7196,116.4834,116.5917,8379.0
2021-10-25 13:30:00,118.48,118.62,118.42,118.56,7224.0,116.572,116.7097,116.5129,116.6507,7224.0
2021-10-25 13:35:00,118.58,118.68,118.52,118.53,4119.0,116.6704,116.7688,116.6113,116.6212,4119.0
2021-10-25 13:40:00,118.46,118.46,118.34,118.41,2131.0,116.5523,116.5523,116.4342,116.5031,2131.0
2021-10-25 13:45:00,118.41,118.43,118.35,118.35,4527.0,116.5031,116.5228,116.4441,116.4441,4527.0
2021-10-25 13:50:00,118.37,118.37,118.21,118.28,15451.0,116.4638,116.4638,116.3063,116.3752,15451.0
2021-10-25 13:55:00,118.29,118.37,118.27,118.31,3688.0,116.385,116.4638,116.3654,116.4047,3688.0
2021-10-25 14:00:00,118.25,118.29,118.18,118.25,3265.0,116.3457,116.385,116.2768,116.3457,3265.0
2021-10-25 14:05:00,118.25,118.26,118.13,118.17,4294.0,116.3457,116.3555,116.2276,116.267,4294.0
2021-10-25 14:10:00,118.21,118.23,118.15,118.19,2873.0,116.3063,116.326,116.2473,116.2867,2873.0
2021-10-25 14:15:00,118.2,118.24,118.16,118.18,2950.0,116.2965,116.3358,116.2571,116.2768,2950.0
2021-10-25 14:20:00,118.18,118.18,117.98,118.01,5004.0,116.2768,116.2768,116.08,116.1096,5004.0
2021-10-25 14:25:00,118.01,118.13,118.01,118.1,2800.0,116.1096,116.2276,116.1096,116.1981,2800.0
2021-10-25 14:30:00,118.13,118.23,118.1,118.14,3767.0,116.2276,116.326,116.1981,116.2375,3767.0
2021-10-25 14:35:00,118.12,118.12,118.01,118.01,5729.0,116.2178,116.2178,116.1096,116.1096,5729.0
2021-10-25 14:40:00,117.99,118.0,117.91,117.93,1950.0,116.0899,116.0997,116.0112,116.0308,1950.0
2021-10-25 14:45:00,117.93,117.95,117.82,117.91,4522.0,116.0308,116.0505,115.9226,116.0112,4522.0
2021-10-25 14:50:00,117.96,118.07,117.95,118.06,3366.0,116.0604,116.1686,116.0505,116.1587,3366.0
2021-10-25 14:55:00,118.04,118.1,117.93,117.94,7050.0,116.1391,116.1981,116.0308,116.0407,7050.0
2021-10-25 15:00:00,117.87,117.97,117.87,117.95,4136.0,115.9718,116.0702,115.9718,116.0505,4136.0
2021-10-25 15:05:00,117.97,118.03,117.97,118.03,6400.0,116.0702,116.1292,116.0702,116.1292,6400.0
2021-10-25 15:10:00,118.04,118.04,117.92,117.97,5677.0,116.1391,116.1391,116.021,116.0702,5677.0
2021-10-25 15:15:00,117.98,117.98,117.85,117.85,2480.0,116.08,116.08,115.9521,115.9521,2480.0
2021-10-25 15:20:00,117.88,117.9,117.72,117.74,4337.0,115.9816,116.0013,115.8242,115.8439,4337.0
2021-10-25 15:25:00,117.74,117.74,117.41,117.65,30730.0,115.8439,115.8439,115.5192,115.7553,30730.0
2021-10-25 15:30:00,117.62,117.71,117.6,117.64,8008.0,115.7258,115.8144,115.7062,115.7455,8008.0
2021-10-25 15:35:00,117.64,117.68,117.56,117.67,5977.0,115.7455,115.7849,115.6668,115.775,5977.0
2021-10-25 15:40:00,117.64,117.72,117.63,117.65,9039.0,115.7455,115.8242,115.7357,115.7553,9039.0
2021-10-25 15:45:00,117.65,117.71,117.43,117.46,12920.0,115.7553,115.8144,115.5389,115.5684,12920.0
2021-10-25 15:50:00,117.45,117.45,117.21,117.26,16191.0,115.5586,115.5586,115.3224,115.3716,16191.0
2021-10-25 15:55:00,117.25,117.34,117.08,117.34,47945.0,115.3618,115.4503,115.1945,115.4503,47945.0
2021-10-26 09:30:00,118.59,118.86,117.45,117.67,29616.0,116.6802,116.9459,115.5586,115.775,29616.0
2021-10-26 09:35:00,117.62,117.69,116.75,116.76,18261.0,115.7258,115.7947,114.8698,114.8797,18261.0
2021-10-26 09:40:00,116.66,117.03,116.64,116.79,10903.0,114.7813,115.1453,114.7616,114.9092,10903.0
2021-10-26 09:45:00,116.75,116.75,116.08,116.11,8692.0,114.8698,114.8698,114.2106,114.2402,8692.0
2021-10-26 09:50:00,116.15,116.44,116.07,116.19,11049.0,114.2795,114.5648,114.2008,114.3189,11049.0
2021-10-26 09:55:00,116.3,116.35,115.88,115.88,17550.0,114.4271,114.4763,114.0139,114.0139,17550.0
2021-10-26 10:00:00,115.96,116.3,115.88,116.21,14372.0,114.0926,114.4271,114.0139,114.3385,14372.0
2021-10-26 10:05:00,116.27,116.4,116.14,116.19,15124.0,114.3976,114.5255,114.2697,114.3189,15124.0
2021-10-26 10:10:00,116.14,116.42,116.09,116.38,11765.0,114.2697,114.5452,114.2205,114.5058,11765.0
2021-10-26 10:15:00,116.47,116.49,116.22,116.29,8531.0,114.5944,114.614,114.3484,114.4173,8531.0
2021-10-26 10:20:00,116.25,116.71,116.21,116.68,12238.0,114.3779,114.8305,114.3385,114.801,12238.0
2021-10-26 10:25:00,116.68,116.78,116.38,116.7,8060.0,114.801,114.8994,114.5058,114.8206,8060.0
2021-10-26 10:30:00,116.74,116.74,116.32,116.51,14389.0,114.86,114.86,114.4468,114.6337,14389.0
2021-10-26 10:35:00,116.56,117.08,116.54,117.06,8963.0,114.6829,115.1945,114.6632,115.1749,8963.0
2021-10-26 10:40:00,117.0,117.17,116.88,116.92,2958.0,115.1158,115.2831,114.9978,115.0371,2958.0
2021-10-26 10:45:00,116.94,117.11,116.77,116.82,5600.0,115.0568,115.224,114.8895,114.9387,5600.0
2021-10-26 10:50:00,116.84,117.19,116.84,117.09,5009.0,114.9584,115.3028,114.9584,115.2044,5009.0
2021-10-26 10:55:00,117.02,117.09,116.49,116.55,5733.0,115.1355,115.2044,114.614,114.6731,5733.0
2021-10-26 11:00:00,116.53,116.6,116.35,116.47,6962.0,114.6534,114.7223,114.4763,114.5944,6962.0
2021-10-26 11:05:00,116.4,116.6,116.39,116.45,5137.0,114.5255,114.7223,114.5156,114.5747,5137.0
2021-10-26 11:10:00,116.49,116.62,116.38,116.52,4198.0,114.614,114.7419,114.5058,114.6435,4198.0
2021-10-26 11:15:00,116.57,116.81,116.55,116.75,5377.0,114.6927,114.9289,114.6731,114.8698,5377.0
2021-10-26 11:20:00,116.7,116.75,116.52,116.61,5010.0,114.8206,114.8698,114.6435,114.7321,5010.0
2021-10-26 11:25:00,116.65,116.79,116.64,116.79,3658.0,114.7715,114.9092,114.7616,114.9092,3658.0
2021-10-26 11:30:00,116.73,116.77,116.46,116.52,5052.0,114.8502,114.8895,114.5845,114.6435,5052.0
2021-10-26 11:35:00,116.35,116.76,116.27,116.76,8083.0,114.4763,114.8797,114.3976,114.8797,8083.0
2021-10-26 11:40:00,116.72,116.95,116.72,116.9,7332.0,114.8403,115.0666,114.8403,115.0174,7332.0
2021-10-26 11:45:00,116.89,116.9,116.7,116.72,9098.0,115.0076,115.0174,114.8206,114.8403,9098.0
2021-10-26 11:50:00,116.7,116.72,116.55,116.56,3915.0,114.8206,114.8403,114.6731,114.6829,3915.0
2021-10-26 11:55:00,116.57,116.66,116.33,116.38,7743.0,114.6927,114.7813,114.4566,114.5058,7743.0
2021-10-26 12:00:00,116.4,116.48,116.09,116.09,12659.0,114.5255,114.6042,114.2205,114.2205,12659.0
2021-10-26 12:05:00,116.05,116.05,115.68,115.97,8327.0,114.1811,114.1811,113.8171,114.1024,8327.0
2021-10-26 12:10:00,116.06,116.34,116.06,116.34,7065.0,114.191,114.4664,114.191,114.4664,7065.0
2021-10-26 12:15:00,116.3,116.48,116.27,116.38,3475.0,114.4271,114.6042,114.3976,114.5058,3475.0
2021-10-26 12:20:00,116.41,116.42,116.29,116.4,2797.0,114.5353,114.5452,114.4173,114.5255,2797.0
2021-10-26 12:25:00,116.4,116.4,116.1,116.12,9412.0,114.5255,114.5255,114.2303,114.25,9412.0
2021-10-26 12:30:00,116.02,116.32,115.99,116.26,6794.0,114.1516,114.4468,114.1221,114.3877,6794.0
2021-10-26 12:35:00,116.27,116.28,116.06,116.06,5417.0,114.3976,114.4074,114.191,114.191,5417.0
2021-10-26 12:40:00,116.0,116.0,115.78,115.83,4644.0,114.1319,114.1319,113.9155,113.9647,4644.0
2021-10-26 12:45:00,115.77,115.77,115.39,115.48,8685.0,113.9056,113.9056,113.5317,113.6203,8685.0
2021-10-26 12:50:00,115.51,115.52,115.38,115.42,4500.0,113.6498,113.6597,113.5219,113.5613,4500.0
2021-10-26 12:55:00,115.41,115.71,115.4,115.71,4042.0,113.5514,113.8466,113.5416,113.8466,4042.0
2021-10-26 13:00:00,115.72,115.72,115.5,115.67,3312.0,113.8564,113.8564,113.64,113.8072,3312.0
2021-10-26 13:05:00,115.68,115.68,115.52,115.59,8371.0,113.8171,113.8171,113.6597,113.7285,8371.0
2021-10-26 13:10:00,115.55,115.56,115.32,115.47,5025.0,113.6892,113.699,113.4629,113.6105,5025.0
2021-10-26 13:15:00,115.53,115.56,115.43,115.5,2117.0,113.6695,113.699,113.5711,113.64,2117.0
2021-10-26 13:20:00,115.45,115.53,115.37,115.52,3210.0,113.5908,113.6695,113.5121,113.6597,3210.0
2021-10-26 13:25:00,115.39,115.62,115.32,115.49,5594.0,113.5317,113.758,113.4629,113.6301,5594.0
2021-10-26 13:30:00,115.57,115.86,115.52,115.82,2404.0,113.7088,113.9942,113.6597,113.9548,2404.0
2021-10-26 13:35:00,115.82,116.09,115.82,116.06,31626.0,113.9548,114.2205,113.9548,114.191,31626.0
2021-10-26 13:40:00,116.02,116.09,115.67,115.7,28389.0,114.1516,114.2205,113.8072,113.8368,28389.0
2021-10-26 13:45:00,115.74,115.82,115.65,115.68,2565.0,113.8761,113.9548,113.7876,113.8171,2565.0
2021-10-26 13:50:00,115.71,115.73,115.53,115.57,2924.0,113.8466,113.8663,113.6695,113.7088,2924.0
2021-10-26 13:55:00,115.65,115.77,115.56,115.75,2500.0,113.7876,113.9056,113.699,113.8859,2500.0
2021-10-26 14:00:00,115.77,115.86,115.75,115.78,2100.0,113.9056,113.9942,113.8859,113.9155,2100.0
2021-10-26 14:05:00,115.8,115.82,115.67,115.71,2850.0,113.9351,113.9548,113.8072,113.8466,2850.0
2021-10-26 14:10:00,115.67,115.76,115.66,115.75,3397.0,113.8072,113.8958,113.7974,113.8859,3397.0
2021-10-26 14:15:00,115.81,115.93,115.79,115.93,2156.0,113.945,114.063,113.9253,114.063,2156.0
2021-10-26 14:20:00,115.89,115.91,115.8,115.84,3043.0,114.0237,114.0434,113.9351,113.9745,3043.0
2021-10-26 14:25:00,115.83,115.83,115.53,115.54,5269.0,113.9647,113.9647,113.6695,113.6793,5269.0
2021-10-26 14:30:00,115.57,115.69,115.57,115.66,7067.0,113.7088,113.8269,113.7088,113.7974,7067.0
2021-10-26 14:35:00,115.69,115.74,115.62,115.62,3554.0,113.8269,113.8761,113.758,113.758,3554.0
2021-10-26 14:40:00,115.57,115.64,115.49,115.56,3571.0,113.7088,113.7777,113.6301,113.699,3571.0
2021-10-26 14:45:00,115.59,115.7,115.58,115.7,2821.0,113.7285,113.8368,113.7187,113.8368,2821.0
2021-10-26 14:50:00,115.67,115.71,115.57,115.59,6031.0,113.8072,113.8466,113.7088,113.7285,6031.0
2021-10-26 14:55:00,115.59,115.61,115.51,115.59,5604.0,113.7285,113.7482,113.6498,113.7285,5604.0
2021-10-26 15:00:00,115.61,115.7,115.55,115.68,6170.0,113.7482,113.8368,113.6892,113.8171,6170.0
2021-10-26 15:05:00,115.72,115.95,115.72,115.87,6990.0,113.8564,114.0827,113.8564,114.004,6990.0
2021-10-26 15:10:00,115.85,115.86,115.52,115.6,10300.0,113.9843,113.9942,113.6597,113.7384,10300.0
2021-10-26 15:15:00,115.59,115.77,115.56,115.7,5320.0,113.7285,113.9056,113.699,113.8368,5320.0
2021-10-26 15:20:00,115.7,115.7,115.54,115.55,8021.0,113.8368,113.8368,113.6793,113.6892,8021.0
2021-10-26 15:25:00,115.55,115.58,115.4,115.4,9823.0,113.6892,113.7187,113.5416,113.5416,9823.0
2021-10-26 15:30:00,115.44,115.51,115.38,115.47,9620.0,113.5809,113.6498,113.5219,113.6105,9620.0
2021-10-26 15:35:00,115.48,115.56,115.42,115.51,16138.0,113.6203,113.699,113.5613,113.6498,16138.0
2021-10-26 15:40:00,115.49,115.6,115.41,115.6,16025.0,113.6301,113.7384,113.5514,113.7384,16025.0
2021-10-26 15:45:00,115.61,115.7,115.51,115.54,15764.0,113.7482,113.8368,113.6498,113.6793,15764.0
2021-10-26 15:50:00,115.55,115.55,115.18,115.29,40815.0,113.6892,113.6892,113.3251,113.4334,40815.0
2021-10-26 15:55:00,115.28,115.32,115.13,115.13,50377.0,113.4235,113.4629,113.2759,113.2759,50377.0
2021-10-27 09:30:00,119.42,120.18,118.35,120.05,75850.0,117.4968,118.2446,116.4441,118.1167,75850.0
2021-10-27 09:35:00,120.05,122.38,120.05,122.29,57650.0,118.1167,120.4092,118.1167,120.3206,57650.0
2021-10-27 09:40:00,122.28,123.4,122.01,123.38,54567.0,120.3108,121.4128,120.0451,121.3931,54567.0
2021-10-27 09:45:00,123.22,123.85,123.0,123.25,38712.0,121.2357,121.8555,121.0192,121.2652,38712.0
2021-10-27 09:50:00,123.22,123.88,122.87,122.87,30445.0,121.2357,121.885,120.8913,120.8913,30445.0
2021-10-27 09:55:00,123.02,123.04,121.96,122.1,144100.0,121.0389,121.0585,119.9959,120.1337,144100.0
2021-10-27 10:00:00,122.12,122.23,120.32,120.6,25735.0,120.1534,120.2616,118.3824,118.6578,25735.0
2021-10-27 10:05:00,120.72,120.85,119.94,120.85,47017.0,118.7759,118.9038,118.0085,118.9038,47017.0
2021-10-27 10:10:00,120.81,121.15,120.73,120.89,28974.0,118.8645,119.199,118.7857,118.9432,28974.0
2021-10-27 10:15:00,120.84,121.37,120.78,120.92,20505.0,118.894,119.4154,118.8349,118.9727,20505.0
2021-10-27 10:20:00,120.96,121.8,120.96,121.67,13485.0,119.012,119.8385,119.012,119.7106,13485.0
2021-10-27 10:25:00,121.66,121.76,121.13,121.22,14997.0,119.7008,119.7992,119.1793,119.2679,14997.0
2021-10-27 10:30:00,121.34,121.62,121.16,121.21,65029.0,119.3859,119.6614,119.2088,119.258,65029.0
2021-10-27 10:35:00,121.21,121.28,119.94,119.97,15479.0,119.258,119.3269,118.0085,118.038,15479.0
2021-10-27 10:40:00,120.03,120.13,118.97,119.15,16603.0,118.097,118.1954,117.0541,117.2312,16603.0
2021-10-27 10:45:00,119.24,119.24,118.14,118.33,14548.0,117.3197,117.3197,116.2375,116.4244,14548.0
2021-10-27 10:50:00,118.26,118.5,117.83,118.5,19844.0,116.3555,116.5917,115.9325,116.5917,19844.0
2021-10-27 10:55:00,118.55,118.67,118.15,118.52,24109.0,116.6409,116.7589,116.2473,116.6113,24109.0
2021-10-27 11:00:00,118.69,118.96,118.45,118.86,16868.0,116.7786,117.0443,116.5425,116.9459,16868.0
2021-10-27 11:05:00,118.86,119.38,118.57,119.33,17963.0,116.9459,117.4575,116.6605,117.4083,17963.0
2021-10-27 11:10:00,119.28,119.68,119.21,119.3,16298.0,117.3591,117.7527,117.2902,117.3788,16298.0
2021-10-27 11:15:00,119.34,120.06,119.14,119.97,21189.0,117.4181,118.1265,117.2214,118.038,21189.0
2021-10-27 11:20:00,119.96,120.01,119.62,119.69,11465.0,118.0281,118.0773,117.6936,117.7625,11465.0
2021-10-27 11:25:00,119.65,120.16,119.64,120.05,23145.0,117.7231,118.2249,117.7133,118.1167,23145.0
2021-10-27 11:30:00,120.02,120.16,119.9,120.05,19175.0,118.0872,118.2249,117.9691,118.1167,19175.0
2021-10-27 11:35:00,120.04,120.23,119.92,119.93,15409.0,118.1069,118.2938,117.9888,117.9986,15409.0
2021-10-27 11:40:00,119.87,120.49,119.79,120.48,13497.0,117.9396,118.5496,117.8609,118.5398,13497.0
2021-10-27 11:45:00,120.5,120.66,120.19,120.25,29655.0,118.5595,118.7169,118.2544,118.3135,29655.0
2021-10-27 11:50:00,120.23,120.57,120.04,120.54,6608.0,118.2938,118.6283,118.1069,118.5988,6608.0
2021-10-27 11:55:00,120.57,121.1,120.56,121.08,9149.0,118.6283,119.1498,118.6185,119.1301,9149.0
2021-10-27 12:00:00,121.09,121.32,120.97,121.01,12029.0,119.14,119.3662,119.0219,119.0612,12029.0
2021-10-27 12:05:00,120.99,121.4,120.91,121.36,17308.0,119.0416,119.445,118.9629,119.4056,17308.0
2021-10-27 12:10:00,121.33,121.33,120.96,121.16,14046.0,119.3761,119.3761,119.012,119.2088,14046.0
2021-10-27 12:15:00,121.2,121.25,120.91,121.19,19990.0,119.2482,119.2974,118.9629,119.2383,19990.0
2021-10-27 12:20:00,121.18,121.28,121.03,121.07,45644.0,119.2285,119.3269,119.0809,119.1203,45644.0
2021-10-27 12:25:00,121.06,121.22,120.94,121.0,68039.0,119.1104,119.2679,118.9924,119.0514,68039.0
2021-10-27 12:30:00,121.01,121.01,120.65,120.81,19301.0,119.0612,119.0612,118.707,118.8645,19301.0
2021-10-27 12:35:00,120.79,121.2,120.76,121.2,11929.0,118.8448,119.2482,118.8153,119.2482,11929.0
2021-10-27 12:40:00,121.17,121.36,121.16,121.17,7521.0,119.2187,119.4056,119.2088,119.2187,7521.0
2021-10-27 12:45:00,121.14,121.63,121.05,121.63,21141.0,119.1891,119.6713,119.1006,119.6713,21141.0
2021-10-27 12:50:00,121.62,121.72,121.54,121.57,16234.0,119.6614,119.7598,119.5827,119.6122,16234.0
2021-10-27 12:55:00,121.55,121.7,121.51,121.65,11409.0,119.5925,119.7401,119.5532,119.6909,11409.0
2021-10-27 13:00:00,121.65,121.65,121.37,121.59,27502.0,119.6909,119.6909,119.4154,119.6319,27502.0
2021-10-27 13:05:00,121.56,121.76,121.48,121.63,23246.0,119.6024,119.7992,119.5237,119.6713,23246.0
2021-10-27 13:10:00,121.66,121.7,121.46,121.48,10681.0,119.7008,119.7401,119.504,119.5237,10681.0
2021-10-27 13:15:00,121.46,121.49,121.24,121.48,17819.0,119.504,119.5335,119.2875,119.5237,17819.0
2021-10-27 13:20:00,121.49,121.89,121.48,121.83,43383.0,119.5335,119.9271,119.5237,119.868,43383.0
2021-10-27 13:25:00,121.86,122.49,121.86,122.44,15055.0,119.8976,120.5174,119.8976,120.4682,15055.0
2021-10-27 13:30:00,122.44,122.81,122.43,122.81,10460.0,120.4682,120.8323,120.4584,120.8323,10460.0
2021-10-27 13:35:00,122.76,122.97,122.75,122.91,14282.0,120.7831,120.9897,120.7732,120.9306,14282.0
2021-10-27 13:40:00,122.95,123.46,122.9,123.43,57764.0,120.97,121.4718,120.9208,121.4423,57764.0
2021-10-27 13:45:00,123.47,123.47,123.13,123.36,21169.0,121.4816,121.4816,121.1471,121.3734,21169.0
2021-10-27 13:50:00,123.37,123.82,123.34,123.81,16570.0,121.3832,121.826,121.3537,121.8161,16570.0
2021-10-27 13:55:00,123.85,124.2,123.83,123.94,29475.0,121.8555,122.1999,121.8358,121.9441,29475.0
2021-10-27 14:00:00,123.9,123.9,123.39,123.4,18941.0,121.9047,121.9047,121.4029,121.4128,18941.0
2021-10-27 14:05:00,123.41,123.45,123.11,123.3,13195.0,121.4226,121.4619,121.1274,121.3144,13195.0
2021-10-27 14:10:00,123.32,123.83,123.3,123.8,21681.0,121.334,121.8358,121.3144,121.8063,21681.0
2021-10-27 14:15:00,123.8,124.16,123.69,124.03,23917.0,121.8063,122.1605,121.6981,122.0326,23917.0
2021-10-27 14:20:00,123.97,124.18,123.9,123.98,20666.0,121.9736,122.1802,121.9047,121.9834,20666.0
2021-10-27 14:25:00,124.01,124.05,123.84,123.89,9032.0,122.0129,122.0523,121.8457,121.8949,9032.0
2021-10-27 14:30:00,123.89,123.94,123.81,123.82,17185.0,121.8949,121.9441,121.8161,121.826,17185.0
2021-10-27 14:35:00,123.79,124.23,123.61,124.2,19751.0,121.7965,122.2294,121.6194,122.1999,19751.0
2021-10-27 14:40:00,124.21,124.45,124.18,124.45,17937.0,122.2097,122.4458,122.1802,122.4458,17937.0
2021-10-27 14:45:00,124.41,124.44,124.18,124.33,15126.0,122.4065,122.436,122.1802,122.3278,15126.0
2021-10-27 14:50:00,124.33,124.83,124.33,124.68,35018.0,122.3278,122.8197,122.3278,122.6721,35018.0
2021-10-27 14:55:00,124.66,124.72,124.22,124.3,51159.0,122.6525,122.7115,122.2195,122.2983,51159.0
2021-10-27 15:00:00,124.28,124.41,124.13,124.22,53496.0,122.2786,122.4065,122.131,122.2195,53496.0
2021-10-27 15:05:00,124.23,124.36,123.64,123.66,22376.0,122.2294,122.3573,121.6489,121.6686,22376.0
2021-10-27 15:10:00,123.6,123.6,123.1,123.35,36379.0,121.6095,121.6095,121.1176,121.3636,36379.0
2021-10-27 15:15:00,123.37,123.45,122.98,122.99,20344.0,121.3832,121.4619,120.9995,121.0094,20344.0
2021-10-27 15:20:00,123.02,123.66,122.94,123.66,28637.0,121.0389,121.6686,120.9602,121.6686,28637.0
2021-10-27 15:25:00,123.66,123.88,123.56,123.86,20709.0,121.6686,121.885,121.5702,121.8653,20709.0
2021-10-27 15:30:00,123.83,124.09,123.63,123.78,39016.0,121.8358,122.0916,121.639,121.7866,39016.0
2021-10-27 15:35:00,123.75,123.75,123.43,123.58,29700.0,121.7571,121.7571,121.4423,121.5899,29700.0
2021-10-27 15:40:00,123.59,124.15,123.55,124.15,40726.0,121.5997,122.1507,121.5603,122.1507,40726.0
2021-10-27 15:45:00,124.14,124.14,123.62,123.62,51387.0,122.1408,122.1408,121.6292,121.6292,51387.0
2021-10-27 15:50:00,123.59,123.65,122.72,122.83,78731.0,121.5997,121.6587,120.7437,120.8519,78731.0
2021-10-27 15:55:00,122.84,123.14,122.81,123.1,169492.0,120.8618,121.1569,120.8323,121.1176,169492.0
2021-10-28 09:30:00,130.0,138.0,128.39,134.27,469647.0,127.9065,135.7776,126.3224,132.1077,469647.0
2021-10-28 09:35:00,134.28,134.52,131.8,133.45,165111.0,132.1175,132.3537,129.6775,131.3009,165111.0
2021-10-28 09:40:00,133.55,134.92,133.45,134.51,155705.0,131.3993,132.7472,131.3009,132.3438,155705.0
2021-10-28 09:45:00,134.65,136.54,134.62,136.26,75672.0,132.4816,134.3411,132.4521,134.0657,75672.0
2021-10-28 09:50:00,136.27,136.48,135.78,136.47,43664.0,134.0755,134.2821,133.5934,134.2723,43664.0
2021-10-28 09:55:00,136.49,136.74,135.7,136.37,51205.0,134.2919,134.5379,133.5147,134.1739,51205.0
2021-10-28 10:00:00,136.44,137.31,136.27,137.28,50445.0,134.2428,135.0987,134.0755,135.0692,50445.0
2021-10-28 10:05:00,137.3,137.4,136.54,137.0,84696.0,135.0889,135.1873,134.3411,134.7937,84696.0
2021-10-28 10:10:00,137.0,137.54,136.59,136.92,94239.0,134.7937,135.325,134.3903,134.715,94239.0
2021-10-28 10:15:00,136.79,136.9,135.23,135.63,117107.0,134.5871,134.6953,133.0522,133.4458,117107.0
2021-10-28 10:20:00,135.43,135.78,134.67,135.36,60804.0,133.249,133.5934,132.5013,133.1801,60804.0
2021-10-28 10:25:00,135.31,135.66,134.83,135.07,32339.0,133.131,133.4753,132.6587,132.8948,32339.0
2021-10-28 10:30:00,135.1,135.41,134.82,134.83,21377.0,132.9243,133.2293,132.6488,132.6587,21377.0
2021-10-28 10:35:00,134.81,135.38,134.8,134.9,23219.0,132.639,133.1998,132.6292,132.7276,23219.0
2021-10-28 10:40:00,134.86,135.21,134.82,135.0,28122.0,132.6882,133.0326,132.6488,132.8259,28122.0
2021-10-28 10:45:00,134.97,135.07,134.42,134.74,51922.0,132.7964,132.8948,132.2553,132.5701,51922.0
2021-10-28 10:50:00,134.71,134.71,134.37,134.55,24114.0,132.5406,132.5406,132.2061,132.3832,24114.0
2021-10-28 10:55:00,134.62,134.97,134.48,134.93,48582.0,132.4521,132.7964,132.3143,132.7571,48582.0
2021-10-28 11:00:00,134.93,135.36,134.86,135.31,32702.0,132.7571,133.1801,132.6882,133.131,32702.0
2021-10-28 11:05:00,135.35,136.0,135.35,136.0,54334.0,133.1703,133.8098,133.1703,133.8098,54334.0
2021-10-28 11:10:00,136.0,136.0,135.7,135.96,27269.0,133.8098,133.8098,133.5147,133.7705,27269.0
2021-10-28 11:15:00,135.95,136.93,135.82,136.48,38530.0,133.7606,134.7249,133.6327,134.2821,38530.0
2021-10-28 11:20:00,136.56,136.92,136.32,136.8,38398.0,134.3608,134.715,134.1247,134.597,38398.0
2021-10-28 11:25:00,136.8,136.94,136.46,136.65,21762.0,134.597,134.7347,134.2624,134.4494,21762.0
2021-10-28 11:30:00,136.6,136.68,136.06,136.1,21876.0,134.4002,134.4789,133.8689,133.9082,21876.0
2021-10-28 11:35:00,136.14,136.54,136.12,136.29,10828.0,133.9476,134.3411,133.9279,134.0952,10828.0
2021-10-28 11:40:00,136.27,136.95,136.26,136.88,14691.0,134.0755,134.7445,134.0657,134.6757,14691.0
2021-10-28 11:45:00,136.87,137.11,136.86,136.9,16192.0,134.6658,134.902,134.656,134.6953,16192.0
2021-10-28 11:50:00,136.86,137.06,136.68,137.06,11884.0,134.656,134.8528,134.4789,134.8528,11884.0
2021-10-28 11:55:00,137.06,137.14,136.61,137.08,22699.0,134.8528,134.9315,134.41,134.8724,22699.0
2021-10-28 12:00:00,137.06,137.27,136.85,137.27,15107.0,134.8528,135.0594,134.6462,135.0594,15107.0
2021-10-28 12:05:00,137.27,137.42,137.06,137.41,19780.0,135.0594,135.207,134.8528,135.1971,19780.0
2021-10-28 12:10:00,137.41,137.5,137.26,137.34,24495.0,135.1971,135.2857,135.0495,135.1283,24495.0
2021-10-28 12:15:00,137.35,137.69,137.24,137.67,20668.0,135.1381,135.4726,135.0299,135.4529,20668.0
2021-10-28 12:20:00,137.76,137.94,137.43,137.53,32391.0,135.5415,135.7186,135.2168,135.3152,32391.0
2021-10-28 12:25:00,137.54,138.15,137.34,137.48,202381.0,135.325,135.9252,135.1283,135.266,202381.0
2021-10-28 12:30:00,137.48,137.55,137.09,137.5,38510.0,135.266,135.3349,134.8823,135.2857,38510.0
2021-10-28 12:35:00,137.53,137.55,136.9,136.99,49526.0,135.3152,135.3349,134.6953,134.7839,49526.0
2021-10-28 12:40:00,136.97,137.32,136.91,137.19,28917.0,134.7642,135.1086,134.7052,134.9807,28917.0
2021-10-28 12:45:00,137.18,137.43,137.13,137.24,17988.0,134.9708,135.2168,134.9216,135.0299,17988.0
2021-10-28 12:50:00,137.23,137.29,137.03,137.2,21552.0,135.02,135.0791,134.8233,134.9905,21552.0
2021-10-28 12:55:00,137.21,137.25,136.65,136.97,51636.0,135.0004,135.0397,134.4494,134.7642,51636.0
2021-10-28 13:00:00,136.97,137.14,136.79,137.09,19976.0,134.7642,134.9315,134.5871,134.8823,19976.0
2021-10-28 13:05:00,137.09,137.17,136.98,137.06,16782.0,134.8823,134.961,134.7741,134.8528,16782.0
2021-10-28 13:10:00,137.06,137.57,136.98,137.57,33983.0,134.8528,135.3546,134.7741,135.3546,33983.0
2021-10-28 13:15:00,137.56,138.11,137.56,138.03,27541.0,135.3447,135.8859,135.3447,135.8071,27541.0
2021-10-28 13:20:00,138.05,138.35,137.94,138.27,38594.0,135.8268,136.122,135.7186,136.0433,38594.0
2021-10-28 13:25:00,138.31,138.35,137.88,137.92,18436.0,136.0826,136.122,135.6596,135.6989,18436.0
2021-10-28 13:30:00,137.9,138.23,137.88,138.18,14668.0,135.6792,136.0039,135.6596,135.9547,14668.0
2021-10-28 13:35:00,138.18,138.31,137.38,137.43,73443.0,135.9547,136.0826,135.1676,135.2168,73443.0
2021-10-28 13:40:00,137.42,137.89,137.35,137.8,23193.0,135.207,135.6694,135.1381,135.5809,23193.0
2021-10-28 13:45:00,137.81,138.05,137.44,137.45,19934.0,135.5907,135.8268,135.2266,135.2365,19934.0
2021-10-28 13:50:00,137.47,137.61,137.37,137.61,16013.0,135.2562,135.3939,135.1578,135.3939,16013.0
2021-10-28 13:55:00,137.6,137.62,137.13,137.22,11781.0,135.3841,135.4038,134.9216,135.0102,11781.0
2021-10-28 14:00:00,137.28,137.3,136.76,136.76,17715.0,135.0692,135.0889,134.5576,134.5576,17715.0
2021-10-28 14:05:00,136.72,136.76,136.32,136.54,20234.0,134.5182,134.5576,134.1247,134.3411,20234.0
2021-10-28 14:10:00,136.53,136.53,136.26,136.46,17987.0,134.3313,134.3313,134.0657,134.2624,17987.0
2021-10-28 14:15:00,136.47,136.8,136.41,136.47,36778.0,134.2723,134.597,134.2132,134.2723,36778.0
2021-10-28 14:20:00,136.43,136.68,136.29,136.33,33694.0,134.2329,134.4789,134.0952,134.1345,33694.0
2021-10-28 14:25:00,136.37,136.47,136.01,136.03,24467.0,134.1739,134.2723,133.8197,133.8394,24467.0
2021-10-28 14:30:00,136.04,136.41,135.9,136.39,50891.0,133.8492,134.2132,133.7114,134.1936,50891.0
2021-10-28 14:35:00,136.39,136.57,136.32,136.53,15544.0,134.1936,134.3707,134.1247,134.3313,15544.0
2021-10-28 14:40:00,136.5,136.57,136.32,136.46,32880.0,134.3018,134.3707,134.1247,134.2624,32880.0
2021-10-28 14:45:00,136.47,136.53,135.95,135.96,29294.0,134.2723,134.3313,133.7606,133.7705,29294.0
2021-10-28 14:50:00,135.96,136.15,135.81,135.97,21707.0,133.7705,133.9574,133.6229,133.7803,21707.0
2021-10-28 14:55:00,135.98,136.06,135.79,135.86,23258.0,133.7902,133.8689,133.6032,133.6721,23258.0
2021-10-28 15:00:00,135.86,135.86,135.23,135.28,30429.0,133.6721,133.6721,133.0522,133.1014,30429.0
2021-10-28 15:05:00,135.28,135.42,135.03,135.42,56829.0,133.1014,133.2392,132.8555,133.2392,56829.0
2021-10-28 15:10:00,135.44,135.77,135.4,135.74,22669.0,133.2589,133.5835,133.2195,133.554,22669.0
2021-10-28 15:15:00,135.74,136.2,135.63,136.04,52122.0,133.554,134.0066,133.4458,133.8492,52122.0
2021-10-28 15:20:00,136.05,136.25,135.93,136.17,24196.0,133.859,134.0558,133.741,133.9771,24196.0
2021-10-28 15:25:00,136.21,136.4,136.1,136.35,22217.0,134.0165,134.2034,133.9082,134.1542,22217.0
2021-10-28 15:30:00,136.35,136.8,136.34,136.37,39055.0,134.1542,134.597,134.1444,134.1739,39055.0
2021-10-28 15:35:00,136.41,136.56,136.23,136.31,34699.0,134.2132,134.3608,134.0361,134.1148,34699.0
2021-10-28 15:40:00,136.29,136.52,136.29,136.33,38930.0,134.0952,134.3215,134.0952,134.1345,38930.0
2021-10-28 15:45:00,136.31,136.65,136.3,136.52,52105.0,134.1148,134.4494,134.105,134.3215,52105.0
2021-10-28 15:50:00,136.54,136.9,136.28,136.72,102727.0,134.3411,134.6953,134.0853,134.5182,102727.0
2021-10-28 15:55:00,136.74,137.05,136.73,137.01,198105.0,134.5379,134.8429,134.5281,134.8036,198105.0
2021-10-29 09:30:00,135.36,136.96,134.97,136.76,93417.0,133.1801,134.7544,132.7964,134.5576,93417.0
2021-10-29 09:35:00,136.52,137.89,136.26,137.67,55236.0,134.3215,135.6694,134.0657,135.4529,55236.0
2021-10-29 09:40:00,137.73,137.91,136.51,136.52,23667.0,135.512,135.6891,134.3116,134.3215,23667.0
2021-10-29 09:45:00,136.42,136.82,136.11,136.64,16099.0,134.2231,134.6166,133.9181,134.4395,16099.0
2021-10-29 09:50:00,136.57,136.81,136.28,136.64,14651.0,134.3707,134.6068,134.0853,134.4395,14651.0
2021-10-29 09:55:00,136.63,136.85,136.37,136.76,20181.0,134.4297,134.6462,134.1739,134.5576,20181.0
2021-10-29 10:00:00,136.81,136.91,136.26,136.33,19733.0,134.6068,134.7052,134.0657,134.1345,19733.0
2021-10-29 10:05:00,136.34,136.73,136.26,136.72,13298.0,134.1444,134.5281,134.0657,134.5182,13298.0
2021-10-29 10:10:00,136.66,137.11,136.52,136.97,18470.0,134.4592,134.902,134.3215,134.7642,18470.0
2021-10-29 10:15:00,137.0,137.09,136.26,136.67,40486.0,134.7937,134.8823,134.0657,134.469,40486.0
2021-10-29 10:20:00,136.7,136.79,136.3,136.37,8714.0,134.4986,134.5871,134.105,134.1739,8714.0
2021-10-29 10:25:00,136.38,136.43,136.0,136.02,14728.0,134.1837,134.2329,133.8098,133.8295,14728.0
2021-10-29 10:30:00,135.91,136.3,135.91,136.14,8314.0,133.7213,134.105,133.7213,133.9476,8314.0
2021-10-29 10:35:00,136.1,136.1,135.44,135.62,13832.0,133.9082,133.9082,133.2589,133.436,13832.0
2021-10-29 10:40:00,135.63,135.97,135.62,135.8,7835.0,133.4458,133.7803,133.436,133.6131,7835.0
2021-10-29 10:45:00,135.79,136.0,135.68,136.0,12659.0,133.6032,133.8098,133.495,133.8098,12659.0
2021-10-29 10:50:00,135.99,136.03,135.67,135.67,9373.0,133.8,133.8394,133.4852,133.4852,9373.0
2021-10-29 10:55:00,135.69,135.73,135.34,135.38,8773.0,133.5048,133.5442,133.1605,133.1998,8773.0
2021-10-29 11:00:00,135.41,135.53,135.37,135.4,10860.0,133.2293,133.3474,133.19,133.2195,10860.0
2021-10-29 11:05:00,135.43,135.78,135.13,135.78,13974.0,133.249,133.5934,132.9538,133.5934,13974.0
2021-10-29 11:10:00,135.84,135.87,135.6,135.78,8953.0,133.6524,133.6819,133.4163,133.5934,8953.0
2021-10-29 11:15:00,135.74,135.86,135.58,135.81,20297.0,133.554,133.6721,133.3966,133.6229,20297.0
2021-10-29 11:20:00,135.85,136.15,135.85,136.14,10492.0,133.6623,133.9574,133.6623,133.9476,10492.0
2021-10-29 11:25:00,136.12,136.25,135.88,135.89,9487.0,133.9279,134.0558,133.6918,133.7016,9487.0
2021-10-29 11:30:00,135.88,136.11,135.87,136.04,8208.0,133.6918,133.9181,133.6819,133.8492,8208.0
2021-10-29 11:35:00,136.06,136.1,135.95,136.0,4410.0,133.8689,133.9082,133.7606,133.8098,4410.0
2021-10-29 11:40:00,136.02,136.25,136.0,136.02,8234.0,133.8295,134.0558,133.8098,133.8295,8234.0
2021-10-29 11:45:00,136.0,136.03,135.88,135.93,9950.0,133.8098,133.8394,133.6918,133.741,9950.0
2021-10-29 11:50:00,135.94,136.14,135.94,136.03,8810.0,133.7508,133.9476,133.7508,133.8394,8810.0
2021-10-29 11:55:00,136.04,136.32,136.04,136.31,8293.0,133.8492,134.1247,133.8492,134.1148,8293.0
2021-10-29 12:00:00,136.3,136.45,136.29,136.43,7537.0,134.105,134.2526,134.0952,134.2329,7537.0
2021-10-29 12:05:00,136.43,136.72,136.42,136.71,9946.0,134.2329,134.5182,134.2231,134.5084,9946.0
2021-10-29 12:10:00,136.71,136.83,136.6,136.77,26746.0,134.5084,134.6265,134.4002,134.5674,26746.0
2021-10-29 12:15:00,136.78,136.8,136.65,136.74,18641.0,134.5773,134.597,134.4494,134.5379,18641.0
2021-10-29 12:20:00,136.74,137.17,136.73,137.11,23618.0,134.5379,134.961,134.5281,134.902,23618.0
2021-10-29 12:25:00,137.1,137.17,136.97,137.15,12030.0,134.8921,134.961,134.7642,134.9413,12030.0
2021-10-29 12:30:00,137.17,137.43,137.11,137.4,22593.0,134.961,135.2168,134.902,135.1873,22593.0
2021-10-29 12:35:00,137.4,137.4,136.89,136.94,13663.0,135.1873,135.1873,134.6855,134.7347,13663.0
2021-10-29 12:40:00,136.94,137.24,136.94,137.24,9569.0,134.7347,135.0299,134.7347,135.0299,9569.0
2021-10-29 12:45:00,137.22,137.36,137.21,137.32,9603.0,135.0102,135.1479,135.0004,135.1086,9603.0
2021-10-29 12:50:00,137.33,137.4,137.24,137.34,8892.0,135.1184,135.1873,135.0299,135.1283,8892.0
2021-10-29 12:55:00,137.32,137.41,137.29,137.33,8288.0,135.1086,135.1971,135.0791,135.1184,8288.0
2021-10-29 13:00:00,137.34,137.37,137.18,137.18,5322.0,135.1283,135.1578,134.9708,134.9708,5322.0
2021-10-29 13:05:00,137.16,137.16,136.87,136.92,7191.0,134.9512,134.9512,134.6658,134.715,7191.0
2021-10-29 13:10:00,136.93,137.2,136.92,137.03,32335.0,134.7249,134.9905,134.715,134.8233,32335.0
2021-10-29 13:15:00,136.98,136.98,136.8,136.82,12118.0,134.7741,134.7741,134.597,134.6166,12118.0
2021-10-29 13:20:00,136.82,137.12,136.76,136.97,12085.0,134.6166,134.9118,134.5576,134.7642,12085.0
2021-10-29 13:25:00,137.0,137.23,137.0,137.1,6232.0,134.7937,135.02,134.7937,134.8921,6232.0
2021-10-29 13:30:00,137.11,137.11,137.02,137.03,3650.0,134.902,134.902,134.8134,134.8233,3650.0
2021-10-29 13:35:00,137.05,137.07,136.94,136.95,4777.0,134.8429,134.8626,134.7347,134.7445,4777.0
2021-10-29 13:40:00,136.96,137.1,136.93,137.08,19453.0,134.7544,134.8921,134.7249,134.8724,19453.0
2021-10-29 13:45:00,137.07,137.12,136.9,137.0,10215.0,134.8626,134.9118,134.6953,134.7937,10215.0
2021-10-29 13:50:00,136.99,137.03,136.91,136.91,4335.0,134.7839,134.8233,134.7052,134.7052,4335.0
2021-10-29 13:55:00,136.94,136.97,136.87,136.92,5973.0,134.7347,134.7642,134.6658,134.715,5973.0
2021-10-29 14:00:00,136.93,136.96,136.88,136.9,4933.0,134.7249,134.7544,134.6757,134.6953,4933.0
2021-10-29 14:05:00,136.92,137.01,136.89,136.9,5566.0,134.715,134.8036,134.6855,134.6953,5566.0
2021-10-29 14:10:00,136.91,136.99,136.88,136.89,4496.0,134.7052,134.7839,134.6757,134.6855,4496.0
2021-10-29 14:15:00,136.92,136.92,136.65,136.77,21668.0,134.715,134.715,134.4494,134.5674,21668.0
2021-10-29 14:20:00,136.82,136.85,136.51,136.53,6089.0,134.6166,134.6462,134.3116,134.3313,6089.0
2021-10-29 14:25:00,136.47,136.47,136.28,136.3,7112.0,134.2723,134.2723,134.0853,134.105,7112.0
2021-10-29 14:30:00,136.21,136.27,136.14,136.25,6775.0,134.0165,134.0755,133.9476,134.0558,6775.0
2021-10-29 14:35:00,136.27,136.36,136.15,136.36,11767.0,134.0755,134.164,133.9574,134.164,11767.0
2021-10-29 14:40:00,136.38,136.74,136.38,136.74,6833.0,134.1837,134.5379,134.1837,134.5379,6833.0
2021-10-29 14:45:00,136.72,136.75,136.57,136.57,8140.0,134.5182,134.5478,134.3707,134.3707,8140.0
2021-10-29 14:50:00,136.57,136.65,136.51,136.59,5896.0,134.3707,134.4494,134.3116,134.3903,5896.0
2021-10-29 14:55:00,136.62,136.64,136.53,136.59,6328.0,134.4199,134.4395,134.3313,134.3903,6328.0
2021-10-29 15:00:00,136.57,136.57,136.32,136.38,7600.0,134.3707,134.3707,134.1247,134.1837,7600.0
2021-10-29 15:05:00,136.41,136.5,136.39,136.47,10972.0,134.2132,134.3018,134.1936,134.2723,10972.0
2021-10-29 15:10:00,136.43,136.46,136.34,136.4,7112.0,134.2329,134.2624,134.1444,134.2034,7112.0
2021-10-29 15:15:00,136.37,136.37,136.14,136.25,5862.0,134.1739,134.1739,133.9476,134.0558,5862.0
2021-10-29 15:20:00,136.25,136.37,136.15,136.32,8843.0,134.0558,134.1739,133.9574,134.1247,8843.0
2021-10-29 15:25:00,136.31,136.75,136.3,136.75,9451.0,134.1148,134.5478,134.105,134.5478,9451.0
2021-10-29 15:30:00,136.74,136.98,136.73,136.98,19462.0,134.5379,134.7741,134.5281,134.7741,19462.0
2021-10-29 15:35:00,136.96,137.3,136.96,137.27,19373.0,134.7544,135.0889,134.7544,135.0594,19373.0
2021-10-29 15:40:00,137.27,137.64,137.26,137.61,29549.0,135.0594,135.4234,135.0495,135.3939,29549.0
2021-10-29 15:45:00,137.6,137.81,137.6,137.64,48020.0,135.3841,135.5907,135.3841,135.4234,48020.0
2021-10-29 15:50:00,137.66,138.74,137.66,138.39,85766.0,135.4431,136.5057,135.4431,136.1614,85766.0
2021-10-29 15:55:00,138.36,138.43,138.04,138.23,101274.0,136.1318,136.2007,135.817,136.0039,101274.0
2021-11-01 09:30:00,138.18,138.88,137.9,137.97,64483.0,135.9547,136.6435,135.6792,135.7481,64483.0
2021-11-01 09:35:00,137.98,138.39,137.65,138.03,44008.0,135.758,136.1614,135.4333,135.8071,44008.0
2021-11-01 09:40:00,138.03,138.52,137.96,138.18,95471.0,135.8071,136.2893,135.7383,135.9547,95471.0
2021-11-01 09:45:00,138.11,138.82,138.1,138.34,23927.0,135.8859,136.5844,135.876,136.1122,23927.0
2021-11-01 09:50:00,138.18,138.18,137.31,137.47,11411.0,135.9547,135.9547,135.0987,135.2562,11411.0
2021-11-01 09:55:00,137.4,137.46,137.14,137.4,13750.0,135.1873,135.2463,134.9315,135.1873,13750.0
2021-11-01 10:00:00,137.33,137.41,136.61,136.95,17533.0,135.1184,135.1971,134.41,134.7445,17533.0
2021-11-01 10:05:00,137.05,138.08,137.05,138.05,7938.0,134.8429,135.8563,134.8429,135.8268,7938.0
2021-11-01 10:10:00,138.03,138.07,137.41,137.48,8134.0,135.8071,135.8465,135.1971,135.266,8134.0
2021-11-01 10:15:00,137.57,137.91,137.5,137.9,5976.0,135.3546,135.6891,135.2857,135.6792,5976.0
2021-11-01 10:20:00,137.85,138.05,137.42,137.42,5630.0,135.63,135.8268,135.207,135.207,5630.0
2021-11-01 10:25:00,137.42,138.02,137.42,138.02,3200.0,135.207,135.7973,135.207,135.7973,3200.0
2021-11-01 10:30:00,138.07,138.15,137.61,137.81,6416.0,135.8465,135.9252,135.3939,135.5907,6416.0
2021-11-01 10:35:00,137.83,137.9,137.56,137.58,5649.0,135.6104,135.6792,135.3447,135.3644,5649.0
2021-11-01 10:40:00,137.58,137.76,137.37,137.71,5741.0,135.3644,135.5415,135.1578,135.4923,5741.0
2021-11-01 10:45:00,137.7,138.25,137.7,138.11,6209.0,135.4825,136.0236,135.4825,135.8859,6209.0
2021-11-01 10:50:00,138.11,138.34,138.01,138.18,3712.0,135.8859,136.1122,135.7875,135.9547,3712.0
2021-11-01 10:55:00,138.18,138.29,138.06,138.18,7076.0,135.9547,136.063,135.8367,135.9547,7076.0
2021-11-01 11:00:00,138.18,138.39,138.03,138.34,9121.0,135.9547,136.1614,135.8071,136.1122,9121.0
2021-11-01 11:05:00,138.39,138.75,138.39,138.55,5046.0,136.1614,136.5156,136.1614,136.3188,5046.0
2021-11-01 11:10:00,138.56,138.66,138.46,138.46,8201.0,136.3286,136.427,136.2302,136.2302,8201.0
2021-11-01 11:15:00,138.42,138.57,138.26,138.53,12607.0,136.1909,136.3385,136.0334,136.2991,12607.0
2021-11-01 11:20:00,138.56,138.66,138.35,138.35,4660.0,136.3286,136.427,136.122,136.122,4660.0
2021-11-01 11:25:00,138.34,138.74,138.34,138.53,7105.0,136.1122,136.5057,136.1122,136.2991,7105.0
2021-11-01 11:30:00,138.55,138.57,138.21,138.31,8702.0,136.3188,136.3385,135.9842,136.0826,8702.0
2021-11-01 11:35:00,138.28,138.41,138.2,138.33,8504.0,136.0531,136.181,135.9744,136.1023,8504.0
2021-11-01 11:40:00,138.29,138.29,137.78,138.04,6318.0,136.063,136.063,135.5612,135.817,6318.0
2021-11-01 11:45:00,138.01,138.12,137.96,138.12,2550.0,135.7875,135.8957,135.7383,135.8957,2550.0
2021-11-01 11:50:00,138.14,138.14,137.79,137.79,3659.0,135.9154,135.9154,135.571,135.571,3659.0
2021-11-01 11:55:00,137.83,138.19,137.75,138.19,6196.0,135.6104,135.9646,135.5317,135.9646,6196.0
2021-11-01 12:00:00,138.24,138.33,137.98,138.0,9099.0,136.0138,136.1023,135.758,135.7776,9099.0
2021-11-01 12:05:00,138.01,138.17,137.91,138.17,4388.0,135.7875,135.9449,135.6891,135.9449,4388.0
2021-11-01 12:10:00,138.14,138.44,138.1,138.44,6371.0,135.9154,136.2105,135.876,136.2105,6371.0
2021-11-01 12:15:00,138.44,138.88,138.44,138.84,6109.0,136.2105,136.6435,136.2105,136.6041,6109.0
2021-11-01 12:20:00,138.82,139.1,138.79,139.1,11700.0,136.5844,136.8599,136.5549,136.8599,11700.0
2021-11-01 12:25:00,139.11,139.11,138.69,138.74,5132.0,136.8698,136.8698,136.4565,136.5057,5132.0
2021-11-01 12:30:00,138.78,139.4,138.78,139.38,6975.0,136.5451,137.1551,136.5451,137.1354,6975.0
2021-11-01 12:35:00,139.32,139.47,139.16,139.16,6981.0,137.0764,137.224,136.919,136.919,6981.0
2021-11-01 12:40:00,139.22,139.3,139.11,139.3,5828.0,136.978,137.0567,136.8698,137.0567,5828.0
2021-11-01 12:45:00,139.3,139.43,139.03,139.43,22990.0,137.0567,137.1846,136.791,137.1846,22990.0
2021-11-01 12:50:00,139.4,139.52,139.37,139.52,11435.0,137.1551,137.2732,137.1256,137.2732,11435.0
2021-11-01 12:55:00,139.55,139.82,139.54,139.75,7764.0,137.3027,137.5683,137.2928,137.4994,7764.0
2021-11-01 13:00:00,139.78,139.78,139.66,139.71,5255.0,137.529,137.529,137.4109,137.4601,5255.0
2021-11-01 13:05:00,139.66,139.75,139.66,139.68,3611.0,137.4109,137.4994,137.4109,137.4306,3611.0
2021-11-01 13:10:00,139.69,139.7,139.36,139.56,6639.0,137.4404,137.4503,137.1157,137.3125,6639.0
2021-11-01 13:15:00,139.58,139.63,139.39,139.39,2453.0,137.3322,137.3814,137.1452,137.1452,2453.0
2021-11-01 13:20:00,139.3,139.32,139.02,139.02,3852.0,137.0567,137.0764,136.7812,136.7812,3852.0
2021-11-01 13:25:00,138.94,139.08,138.84,138.99,42142.0,136.7025,136.8402,136.6041,136.7517,42142.0
2021-11-01 13:30:00,138.96,139.02,138.94,138.99,1500.0,136.7222,136.7812,136.7025,136.7517,1500.0
2021-11-01 13:35:00,139.11,139.29,139.11,139.22,31477.0,136.8698,137.0469,136.8698,136.978,31477.0
2021-11-01 13:40:00,139.22,139.22,138.95,138.99,20373.0,136.978,136.978,136.7123,136.7517,20373.0
2021-11-01 13:45:00,139.03,139.3,139.03,139.28,57821.0,136.791,137.0567,136.791,137.037,57821.0
2021-11-01 13:50:00,139.29,139.5,139.16,139.24,4598.0,137.0469,137.2535,136.919,136.9977,4598.0
2021-11-01 13:55:00,139.27,139.41,139.22,139.4,32440.0,137.0272,137.1649,136.978,137.1551,32440.0
2021-11-01 14:00:00,139.44,139.55,139.38,139.38,3451.0,137.1944,137.3027,137.1354,137.1354,3451.0
2021-11-01 14:05:00,139.37,139.43,139.22,139.35,3571.0,137.1256,137.1846,136.978,137.1059,3571.0
2021-11-01 14:10:00,139.32,139.34,139.09,139.09,4653.0,137.0764,137.0961,136.8501,136.8501,4653.0
2021-11-01 14:15:00,139.06,139.06,138.51,138.54,7232.0,136.8206,136.8206,136.2794,136.3089,7232.0
2021-11-01 14:20:00,138.64,138.92,138.64,138.87,3230.0,136.4073,136.6828,136.4073,136.6336,3230.0
2021-11-01 14:25:00,138.73,138.84,138.6,138.8,3817.0,136.4959,136.6041,136.368,136.5647,3817.0
2021-11-01 14:30:00,138.82,139.0,138.82,138.94,3759.0,136.5844,136.7615,136.5844,136.7025,3759.0
2021-11-01 14:35:00,138.92,139.05,138.87,138.89,3500.0,136.6828,136.8107,136.6336,136.6533,3500.0
2021-11-01 14:40:00,138.89,138.96,138.87,138.92,2696.0,136.6533,136.7222,136.6336,136.6828,2696.0
2021-11-01 14:45:00,138.89,138.95,138.84,138.93,5087.0,136.6533,136.7123,136.6041,136.6927,5087.0
2021-11-01 14:50:00,138.89,138.91,138.64,138.64,4130.0,136.6533,136.673,136.4073,136.4073,4130.0
2021-11-01 14:55:00,138.65,138.87,138.64,138.81,5413.0,136.4172,136.6336,136.4073,136.5746,5413.0
2021-11-01 15:00:00,138.77,138.85,138.71,138.78,5770.0,136.5352,136.6139,136.4762,136.5451,5770.0
2021-11-01 15:05:00,138.75,138.89,138.75,138.89,3202.0,136.5156,136.6533,136.5156,136.6533,3202.0
2021-11-01 15:10:00,138.88,139.1,138.88,139.06,5166.0,136.6435,136.8599,136.6435,136.8206,5166.0
2021-11-01 15:15:00,139.02,139.03,138.83,138.9,12548.0,136.7812,136.791,136.5943,136.6631,12548.0
2021-11-01 15:20:00,138.93,139.05,138.85,139.05,4588.0,136.6927,136.8107,136.6139,136.8107,4588.0
2021-11-01 15:25:00,139.09,139.38,139.09,139.36,5055.0,136.8501,137.1354,136.8501,137.1157,5055.0
2021-11-01 15:30:00,139.37,139.47,139.23,139.44,35686.0,137.1256,137.224,136.9878,137.1944,35686.0
2021-11-01 15:35:00,139.42,139.5,139.14,139.16,8700.0,137.1748,137.2535,136.8993,136.919,8700.0
2021-11-01 15:40:00,139.19,139.38,139.17,139.23,10312.0,136.9485,137.1354,136.9288,136.9878,10312.0
2021-11-01 15:45:00,139.26,139.37,139.16,139.19,13368.0,137.0173,137.1256,136.919,136.9485,13368.0
2021-11-01 15:50:00,139.16,139.55,139.15,139.35,24497.0,136.919,137.3027,136.9091,137.1059,24497.0
2021-11-01 15:55:00,139.3,139.72,139.16,139.72,118621.0,137.0567,137.4699,136.919,137.4699,118621.0
2021-11-02 09:30:00,139.26,139.8,138.81,139.6,74511.0,137.0173,137.5486,136.5746,137.3519,74511.0
2021-11-02 09:35:00,139.65,139.73,138.43,138.67,12706.0,137.4011,137.4798,136.2007,136.4368,12706.0
2021-11-02 09:40:00,138.59,138.63,138.1,138.22,10842.0,136.3581,136.3975,135.876,135.9941,10842.0
2021-11-02 09:45:00,138.5,139.39,138.3,139.09,111029.0,136.2696,137.1452,136.0728,136.8501,111029.0
2021-11-02 09:50:00,139.03,139.59,139.03,139.48,93501.0,136.791,137.342,136.791,137.2338,93501.0
2021-11-02 09:55:00,139.49,139.49,138.8,138.98,9140.0,137.2436,137.2436,136.5647,136.7418,9140.0
2021-11-02 10:00:00,139.0,139.0,138.5,138.93,5300.0,136.7615,136.7615,136.2696,136.6927,5300.0
2021-11-02 10:05:00,139.0,139.07,138.37,138.42,7317.0,136.7615,136.8304,136.1417,136.1909,7317.0
2021-11-02 10:10:00,138.45,138.52,137.51,137.63,5882.0,136.2204,136.2893,135.2955,135.4136,5882.0
2021-11-02 10:15:00,137.66,138.19,137.58,138.06,7368.0,135.4431,135.9646,135.3644,135.8367,7368.0
2021-11-02 10:20:00,138.07,138.42,137.76,138.36,8150.0,135.8465,136.1909,135.5415,136.1318,8150.0
2021-11-02 10:25:00,138.5,138.92,138.46,138.62,28257.0,136.2696,136.6828,136.2302,136.3876,28257.0
2021-11-02 10:30:00,138.68,138.72,138.37,138.37,6200.0,136.4467,136.486,136.1417,136.1417,6200.0
2021-11-02 10:35:00,138.18,138.43,138.06,138.4,9946.0,135.9547,136.2007,135.8367,136.1712,9946.0
2021-11-02 10:40:00,138.35,138.35,137.91,137.94,4563.0,136.122,136.122,135.6891,135.7186,4563.0
2021-11-02 10:45:00,137.94,137.98,137.7,137.93,5843.0,135.7186,135.758,135.4825,135.7088,5843.0
2021-11-02 10:50:00,137.96,138.1,137.79,137.83,5518.0,135.7383,135.876,135.571,135.6104,5518.0
2021-11-02 10:55:00,137.91,138.04,137.78,138.03,6150.0,135.6891,135.817,135.5612,135.8071,6150.0
2021-11-02 11:00:00,138.11,138.22,137.95,138.17,6078.0,135.8859,135.9941,135.7284,135.9449,6078.0
2021-11-02 11:05:00,138.1,138.42,138.05,138.05,11181.0,135.876,136.1909,135.8268,135.8268,11181.0
2021-11-02 11:10:00,137.98,138.29,137.95,137.95,3937.0,135.758,136.063,135.7284,135.7284,3937.0
2021-11-02 11:15:00,138.07,138.15,137.9,138.15,7338.0,135.8465,135.9252,135.6792,135.9252,7338.0
2021-11-02 11:20:00,138.18,138.18,137.87,137.9,3700.0,135.9547,135.9547,135.6497,135.6792,3700.0
2021-11-02 11:25:00,137.94,138.08,137.71,138.06,6113.0,135.7186,135.8563,135.4923,135.8367,6113.0
2021-11-02 11:30:00,138.02,138.03,137.82,137.82,4320.0,135.7973,135.8071,135.6005,135.6005,4320.0
2021-11-02 11:35:00,137.84,138.22,137.8,138.1,8683.0,135.6202,135.9941,135.5809,135.876,8683.0
2021-11-02 11:40:00,138.01,138.05,137.72,138.02,9432.0,135.7875,135.8268,135.5021,135.7973,9432.0
2021-11-02 11:45:00,138.04,138.09,137.77,137.9,4135.0,135.817,135.8662,135.5513,135.6792,4135.0
2021-11-02 11:50:00,137.82,137.86,137.65,137.75,3857.0,135.6005,135.6399,135.4333,135.5317,3857.0
2021-11-02 11:55:00,137.67,137.74,137.38,137.74,16901.0,135.4529,135.5218,135.1676,135.5218,16901.0
2021-11-02 12:00:00,137.79,137.89,137.44,137.61,6730.0,135.571,135.6694,135.2266,135.3939,6730.0
2021-11-02 12:05:00,137.65,137.79,137.51,137.73,5509.0,135.4333,135.571,135.2955,135.512,5509.0
2021-11-02 12:10:00,137.62,138.12,137.59,138.12,22163.0,135.4038,135.8957,135.3742,135.8957,22163.0
2021-11-02 12:15:00,138.15,138.26,137.99,138.07,6802.0,135.9252,136.0334,135.7678,135.8465,6802.0
2021-11-02 12:20:00,138.15,138.53,138.11,138.53,2041.0,135.9252,136.2991,135.8859,136.2991,2041.0
2021-11-02 12:25:00,138.51,138.75,138.49,138.59,4900.0,136.2794,136.5156,136.2597,136.3581,4900.0
2021-11-02 12:30:00,138.59,139.01,138.58,139.0,9242.0,136.3581,136.7714,136.3483,136.7615,9242.0
2021-11-02 12:35:00,138.98,139.03,138.76,138.81,5600.0,136.7418,136.791,136.5254,136.5746,5600.0
2021-11-02 12:40:00,138.84,138.92,138.79,138.91,4753.0,136.6041,136.6828,136.5549,136.673,4753.0
2021-11-02 12:45:00,138.93,138.97,138.73,138.76,5464.0,136.6927,136.732,136.4959,136.5254,5464.0
2021-11-02 12:50:00,138.74,138.81,138.64,138.7,4499.0,136.5057,136.5746,136.4073,136.4664,4499.0
2021-11-02 12:55:00,138.64,138.67,138.59,138.67,5814.0,136.4073,136.4368,136.3581,136.4368,5814.0
2021-11-02 13:00:00,138.72,138.75,138.61,138.67,5124.0,136.486,136.5156,136.3778,136.4368,5124.0
2021-11-02 13:05:00,138.67,138.71,138.57,138.66,7510.0,136.4368,136.4762,136.3385,136.427,7510.0
2021-11-02 13:10:00,138.69,138.71,138.35,138.52,9518.0,136.4565,136.4762,136.122,136.2893,9518.0
2021-11-02 13:15:00,138.59,138.59,138.45,138.52,4593.0,136.3581,136.3581,136.2204,136.2893,4593.0
2021-11-02 13:20:00,138.54,138.78,138.54,138.71,5946.0,136.3089,136.5451,136.3089,136.4762,5946.0
2021-11-02 13:25:00,138.7,138.76,138.61,138.69,5309.0,136.4664,136.5254,136.3778,136.4565,5309.0
2021-11-02 13:30:00,138.7,138.83,138.65,138.72,4583.0,136.4664,136.5943,136.4172,136.486,4583.0
2021-11-02 13:35:00,138.58,138.68,138.49,138.61,3380.0,136.3483,136.4467,136.2597,136.3778,3380.0
2021-11-02 13:40:00,138.65,138.73,138.61,138.7,4827.0,136.4172,136.4959,136.3778,136.4664,4827.0
2021-11-02 13:45:00,138.75,138.85,138.67,138.78,5187.0,136.5156,136.6139,136.4368,136.5451,5187.0
2021-11-02 13:50:00,138.8,138.93,138.75,138.82,5535.0,136.5647,136.6927,136.5156,136.5844,5535.0
2021-11-02 13:55:00,138.81,138.86,138.69,138.72,11439.0,136.5746,136.6238,136.4565,136.486,11439.0
2021-11-02 14:00:00,138.74,138.8,138.61,138.64,5681.0,136.5057,136.5647,136.3778,136.4073,5681.0
2021-11-02 14:05:00,138.69,138.69,138.43,138.59,11029.0,136.4565,136.4565,136.2007,136.3581,11029.0
2021-11-02 14:10:00,138.56,138.69,138.54,138.61,5886.0,136.3286,136.4565,136.3089,136.3778,5886.0
2021-11-02 14:15:00,138.62,138.7,138.57,138.57,5725.0,136.3876,136.4664,136.3385,136.3385,5725.0
2021-11-02 14:20:00,138.53,138.67,138.51,138.58,7381.0,136.2991,136.4368,136.2794,136.3483,7381.0
2021-11-02 14:25:00,138.61,138.65,138.53,138.64,8585.0,136.3778,136.4172,136.2991,136.4073,8585.0
2021-11-02 14:30:00,138.64,138.7,138.53,138.6,7567.0,136.4073,136.4664,136.2991,136.368,7567.0
2021-11-02 14:35:00,138.62,138.79,138.58,138.79,5342.0,136.3876,136.5549,136.3483,136.5549,5342.0
2021-11-02 14:40:00,138.81,138.92,138.79,138.84,8020.0,136.5746,136.6828,136.5549,136.6041,8020.0
2021-11-02 14:45:00,138.89,139.12,138.88,138.95,6647.0,136.6533,136.8796,136.6435,136.7123,6647.0
2021-11-02 14:50:00,138.98,139.08,138.93,139.08,5839.0,136.7418,136.8402,136.6927,136.8402,5839.0
2021-11-02 14:55:00,139.09,139.27,139.05,139.2,9198.0,136.8501,137.0272,136.8107,136.9583,9198.0
2021-11-02 15:00:00,139.18,139.24,139.16,139.19,5334.0,136.9386,136.9977,136.919,136.9485,5334.0
2021-11-02 15:05:00,139.17,139.3,139.15,139.16,6372.0,136.9288,137.0567,136.9091,136.919,6372.0
2021-11-02 15:10:00,139.16,139.26,139.05,139.25,10285.0,136.919,137.0173,136.8107,137.0075,10285.0
2021-11-02 15:15:00,139.22,139.24,139.03,139.21,15703.0,136.978,136.9977,136.791,136.9681,15703.0
2021-11-02 15:20:00,139.2,139.48,139.2,139.44,13409.0,136.9583,137.2338,136.9583,137.1944,13409.0
2021-11-02 15:25:00,139.46,139.59,139.32,139.56,22953.0,137.2141,137.342,137.0764,137.3125,22953.0
2021-11-02 15:30:00,139.6,139.67,139.56,139.59,20971.0,137.3519,137.4207,137.3125,137.342,20971.0
2021-11-02 15:35:00,139.59,139.64,139.28,139.35,25313.0,137.342,137.3912,137.037,137.1059,25313.0
2021-11-02 15:40:00,139.33,139.45,139.26,139.28,16130.0,137.0862,137.2043,137.0173,137.037,16130.0
2021-11-02 15:45:00,139.27,139.31,139.11,139.16,16949.0,137.0272,137.0665,136.8698,136.919,16949.0
2021-11-02 15:50:00,139.13,139.19,138.86,139.09,29906.0,136.8894,136.9485,136.6238,136.8501,29906.0
2021-11-02 15:55:00,139.06,139.4,139.03,139.38,76137.0,136.8206,137.1551,136.791,137.1354,76137.0
2021-11-03 09:30:00,140.21,141.35,139.56,141.34,84203.0,137.952,139.0737,137.3125,139.0638,84203.0
2021-11-03 09:35:00,141.38,141.55,140.68,140.98,11513.0,139.1032,139.2705,138.4145,138.7096,11513.0
2021-11-03 09:40:00,141.13,141.69,140.57,140.57,10817.0,138.8572,139.4082,138.3062,138.3062,10817.0
2021-11-03 09:45:00,140.54,141.33,140.23,141.0,10772.0,138.2767,139.054,137.9717,138.7293,10772.0
2021-11-03 09:50:00,141.06,141.07,140.68,140.79,12478.0,138.7884,138.7982,138.4145,138.5227,12478.0
2021-11-03 09:55:00,140.85,140.85,140.37,140.44,8976.0,138.5817,138.5817,138.1095,138.1783,8976.0
2021-11-03 10:00:00,140.54,141.0,140.38,140.72,15169.0,138.2767,138.7293,138.1193,138.4538,15169.0
2021-11-03 10:05:00,140.78,141.22,140.73,141.06,12676.0,138.5129,138.9458,138.4637,138.7884,12676.0
2021-11-03 10:10:00,141.11,141.29,140.97,140.97,7304.0,138.8375,139.0146,138.6998,138.6998,7304.0
2021-11-03 10:15:00,140.98,141.12,140.93,140.96,8234.0,138.7096,138.8474,138.6604,138.69,8234.0
2021-11-03 10:20:00,140.94,141.13,140.72,140.93,6100.0,138.6703,138.8572,138.4538,138.6604,6100.0
2021-11-03 10:25:00,140.91,140.91,140.3,140.5,12350.0,138.6408,138.6408,138.0406,138.2374,12350.0
2021-11-03 10:30:00,140.4,140.56,140.21,140.46,8900.0,138.139,138.2964,137.952,138.198,8900.0
2021-11-03 10:35:00,140.39,140.5,140.29,140.45,3600.0,138.1291,138.2374,138.0308,138.1882,3600.0
2021-11-03 10:40:00,140.49,140.6,140.25,140.3,32453.0,138.2275,138.3358,137.9914,138.0406,32453.0
2021-11-03 10:45:00,140.33,140.49,140.12,140.21,6899.0,138.0701,138.2275,137.8635,137.952,6899.0
2021-11-03 10:50:00,140.21,140.62,140.2,140.53,4105.0,137.952,138.3554,137.9422,138.2669,4105.0
2021-11-03 10:55:00,140.69,140.79,140.65,140.73,3911.0,138.4243,138.5227,138.385,138.4637,3911.0
2021-11-03 11:00:00,140.78,140.78,140.38,140.46,17980.0,138.5129,138.5129,138.1193,138.198,17980.0
2021-11-03 11:05:00,140.46,140.46,139.85,139.85,17979.0,138.198,138.198,137.5978,137.5978,17979.0
2021-11-03 11:10:00,139.87,140.02,139.71,139.71,6924.0,137.6175,137.7651,137.4601,137.4601,6924.0
2021-11-03 11:15:00,139.75,139.85,139.6,139.74,5676.0,137.4994,137.5978,137.3519,137.4896,5676.0
2021-11-03 11:20:00,139.82,140.0,139.81,139.87,5059.0,137.5683,137.7454,137.5585,137.6175,5059.0
2021-11-03 11:25:00,139.82,139.86,139.67,139.81,4688.0,137.5683,137.6077,137.4207,137.5585,4688.0
2021-11-03 11:30:00,139.77,139.83,139.64,139.66,2847.0,137.5191,137.5782,137.3912,137.4109,2847.0
2021-11-03 11:35:00,139.63,139.68,139.42,139.64,7480.0,137.3814,137.4306,137.1748,137.3912,7480.0
2021-11-03 11:40:00,139.66,139.83,139.57,139.61,3109.0,137.4109,137.5782,137.3223,137.3617,3109.0
2021-11-03 11:45:00,139.59,139.66,139.43,139.55,3912.0,137.342,137.4109,137.1846,137.3027,3912.0
2021-11-03 11:50:00,139.57,139.59,139.37,139.55,5157.0,137.3223,137.342,137.1256,137.3027,5157.0
2021-11-03 11:55:00,139.51,139.75,139.42,139.43,6300.0,137.2633,137.4994,137.1748,137.1846,6300.0
2021-11-03 12:00:00,139.45,139.52,139.32,139.32,2900.0,137.2043,137.2732,137.0764,137.0764,2900.0
2021-11-03 12:05:00,139.28,139.38,139.2,139.33,3735.0,137.037,137.1354,136.9583,137.0862,3735.0
2021-11-03 12:10:00,139.38,139.44,139.29,139.4,3052.0,137.1354,137.1944,137.0469,137.1551,3052.0
2021-11-03 12:15:00,139.36,139.47,139.22,139.22,2514.0,137.1157,137.224,136.978,136.978,2514.0
2021-11-03 12:20:00,139.26,139.35,139.2,139.2,1775.0,137.0173,137.1059,136.9583,136.9583,1775.0
2021-11-03 12:25:00,139.18,139.23,138.87,138.99,11385.0,136.9386,136.9878,136.6336,136.7517,11385.0
2021-11-03 12:30:00,138.96,139.13,138.93,138.94,5028.0,136.7222,136.8894,136.6927,136.7025,5028.0
2021-11-03 12:35:00,138.94,139.21,138.94,139.04,3302.0,136.7025,136.9681,136.7025,136.8009,3302.0
2021-11-03 12:40:00,139.14,139.2,138.84,138.87,4507.0,136.8993,136.9583,136.6041,136.6336,4507.0
2021-11-03 12:45:00,138.82,138.85,138.6,138.85,3161.0,136.5844,136.6139,136.368,136.6139,3161.0
2021-11-03 12:50:00,138.8,138.95,138.79,138.87,3706.0,136.5647,136.7123,136.5549,136.6336,3706.0
2021-11-03 12:55:00,138.92,139.04,138.92,138.99,2189.0,136.6828,136.8009,136.6828,136.7517,2189.0
2021-11-03 13:00:00,139.01,139.64,138.98,139.63,7480.0,136.7714,137.3912,136.7418,137.3814,7480.0
2021-11-03 13:05:00,139.67,139.73,139.58,139.58,3170.0,137.4207,137.4798,137.3322,137.3322,3170.0
2021-11-03 13:10:00,139.44,139.46,139.36,139.41,2589.0,137.1944,137.2141,137.1157,137.1649,2589.0
2021-11-03 13:15:00,139.37,139.56,139.28,139.56,2392.0,137.1256,137.3125,137.037,137.3125,2392.0
2021-11-03 13:20:00,139.56,139.65,139.35,139.39,4241.0,137.3125,137.4011,137.1059,137.1452,4241.0
2021-11-03 13:25:00,139.37,139.4,139.32,139.39,1749.0,137.1256,137.1551,137.0764,137.1452,1749.0
2021-11-03 13:30:00,139.49,139.5,139.43,139.5,1755.0,137.2436,137.2535,137.1846,137.2535,1755.0
2021-11-03 13:35:00,139.5,139.74,139.48,139.74,3956.0,137.2535,137.4896,137.2338,137.4896,3956.0
2021-11-03 13:40:00,139.72,139.91,139.71,139.86,6668.0,137.4699,137.6569,137.4601,137.6077,6668.0
2021-11-03 13:45:00,139.94,139.94,139.55,139.64,4613.0,137.6864,137.6864,137.3027,137.3912,4613.0
2021-11-03 13:50:00,139.7,139.75,139.6,139.64,2004.0,137.4503,137.4994,137.3519,137.3912,2004.0
2021-11-03 13:55:00,139.64,139.64,139.54,139.64,995.0,137.3912,137.3912,137.2928,137.3912,995.0
2021-11-03 14:00:00,139.55,140.23,139.44,140.23,7667.0,137.3027,137.9717,137.1944,137.9717,7667.0
2021-11-03 14:05:00,140.42,140.53,140.0,140.17,10700.0,138.1587,138.2669,137.7454,137.9127,10700.0
2021-11-03 14:10:00,140.11,140.15,139.91,140.07,4009.0,137.8537,137.893,137.6569,137.8143,4009.0
2021-11-03 14:15:00,140.12,140.16,140.03,140.12,4033.0,137.8635,137.9028,137.7749,137.8635,4033.0
2021-11-03 14:20:00,140.1,140.2,140.04,140.14,3598.0,137.8438,137.9422,137.7848,137.8832,3598.0
2021-11-03 14:25:00,140.24,140.24,139.96,140.1,3000.0,137.9816,137.9816,137.7061,137.8438,3000.0
2021-11-03 14:30:00,140.16,140.24,139.96,140.15,5761.0,137.9028,137.9816,137.7061,137.893,5761.0
2021-11-03 14:35:00,140.16,140.17,139.98,140.11,3623.0,137.9028,137.9127,137.7257,137.8537,3623.0
2021-11-03 14:40:00,140.15,140.26,140.02,140.05,5768.0,137.893,138.0012,137.7651,137.7946,5768.0
2021-11-03 14:45:00,140.09,140.27,139.92,140.23,7613.0,137.834,138.0111,137.6667,137.9717,7613.0
2021-11-03 14:50:00,140.21,140.33,140.13,140.24,7935.0,137.952,138.0701,137.8733,137.9816,7935.0
2021-11-03 14:55:00,140.28,140.28,139.97,139.99,3219.0,138.0209,138.0209,137.7159,137.7356,3219.0
2021-11-03 15:00:00,139.91,140.01,139.78,139.78,8200.0,137.6569,137.7553,137.529,137.529,8200.0
2021-11-03 15:05:00,139.83,139.93,139.69,139.78,5900.0,137.5782,137.6766,137.4404,137.529,5900.0
2021-11-03 15:10:00,139.71,139.96,139.71,139.86,13903.0,137.4601,137.7061,137.4601,137.6077,13903.0
2021-11-03 15:15:00,139.89,139.94,139.81,139.88,5885.0,137.6372,137.6864,137.5585,137.6274,5885.0
2021-11-03 15:20:00,139.88,139.88,139.75,139.84,8857.0,137.6274,137.6274,137.4994,137.588,8857.0
2021-11-03 15:25:00,139.83,139.91,139.73,139.73,9666.0,137.5782,137.6569,137.4798,137.4798,9666.0
2021-11-03 15:30:00,139.75,140.06,139.75,139.96,13976.0,137.4994,137.8045,137.4994,137.7061,13976.0
2021-11-03 15:35:00,139.96,140.16,139.9,140.14,6826.0,137.7061,137.9028,137.647,137.8832,6826.0
2021-11-03 15:40:00,140.16,140.37,140.16,140.3,7657.0,137.9028,138.1095,137.9028,138.0406,7657.0
2021-11-03 15:45:00,140.28,140.45,140.27,140.42,9454.0,138.0209,138.1882,138.0111,138.1587,9454.0
2021-11-03 15:50:00,140.46,140.46,140.22,140.27,18781.0,138.198,138.198,137.9619,138.0111,18781.0
2021-11-03 15:55:00,140.24,140.45,140.13,140.32,69483.0,137.9816,138.1882,137.8733,138.0603,69483.0
2021-11-04 09:30:00,140.43,140.69,139.52,140.08,40263.0,138.1685,138.4243,137.2732,137.8241,40263.0
2021-11-04 09:35:00,139.9,139.98,139.22,139.88,8281.0,137.647,137.7257,136.978,137.6274,8281.0
2021-11-04 09:40:00,139.87,140.67,139.87,140.18,9307.0,137.6175,138.4046,137.6175,137.9225,9307.0
2021-11-04 09:45:00,140.32,140.32,139.73,139.78,5125.0,138.0603,138.0603,137.4798,137.529,5125.0
2021-11-04 09:50:00,139.87,140.33,139.78,140.09,4954.0,137.6175,138.0701,137.529,137.834,4954.0
2021-11-04 09:55:00,139.99,140.54,139.99,140.39,3830.0,137.7356,138.2767,137.7356,138.1291,3830.0
2021-11-04 10:00:00,140.44,140.8,140.41,140.8,6401.0,138.1783,138.5325,138.1488,138.5325,6401.0
2021-11-04 10:05:00,140.72,141.14,140.72,140.96,18058.0,138.4538,138.8671,138.4538,138.69,18058.0
2021-11-04 10:10:00,141.02,141.26,140.95,141.22,4371.0,138.749,138.9851,138.6801,138.9458,4371.0
2021-11-04 10:15:00,141.37,141.55,141.19,141.53,11349.0,139.0934,139.2705,138.9163,139.2508,11349.0
2021-11-04 10:20:00,141.57,141.73,141.44,141.67,11105.0,139.2901,139.4476,139.1622,139.3885,11105.0
2021-11-04 10:25:00,141.74,141.75,141.37,141.49,8642.0,139.4574,139.4672,139.0934,139.2114,8642.0
2021-11-04 10:30:00,141.43,141.81,141.43,141.58,5028.0,139.1524,139.5263,139.1524,139.3,5028.0
2021-11-04 10:35:00,141.61,141.61,141.26,141.36,5312.0,139.3295,139.3295,138.9851,139.0835,5312.0
2021-11-04 10:40:00,141.31,141.37,141.02,141.15,4700.0,139.0343,139.0934,138.749,138.8769,4700.0
2021-11-04 10:45:00,141.1,141.23,140.95,141.15,8903.0,138.8277,138.9556,138.6801,138.8769,8903.0
2021-11-04 10:50:00,141.15,141.36,141.06,141.2,3758.0,138.8769,139.0835,138.7884,138.9261,3758.0
2021-11-04 10:55:00,141.23,141.34,141.08,141.3,3539.0,138.9556,139.0638,138.808,139.0245,3539.0
2021-11-04 11:00:00,141.27,141.48,141.2,141.29,5480.0,138.995,139.2016,138.9261,139.0146,5480.0
2021-11-04 11:05:00,141.36,141.46,141.05,141.08,6497.0,139.0835,139.1819,138.7785,138.808,6497.0
2021-11-04 11:10:00,141.18,141.5,141.15,141.48,6118.0,138.9064,139.2213,138.8769,139.2016,6118.0
2021-11-04 11:15:00,141.49,141.61,141.16,141.25,8883.0,139.2114,139.3295,138.8867,138.9753,8883.0
2021-11-04 11:20:00,141.25,141.36,140.71,140.72,11999.0,138.9753,139.0835,138.444,138.4538,11999.0
2021-11-04 11:25:00,140.68,140.74,140.36,140.74,3132.0,138.4145,138.4735,138.0996,138.4735,3132.0
2021-11-04 11:30:00,140.77,141.31,140.62,141.28,7552.0,138.503,139.0343,138.3554,139.0048,7552.0
2021-11-04 11:35:00,141.17,141.42,141.17,141.42,5922.0,138.8966,139.1426,138.8966,139.1426,5922.0
2021-11-04 11:40:00,141.47,141.47,141.17,141.43,4782.0,139.1917,139.1917,138.8966,139.1524,4782.0
2021-11-04 11:45:00,141.5,141.55,141.24,141.33,7312.0,139.2213,139.2705,138.9655,139.054,7312.0
2021-11-04 11:50:00,141.23,141.29,141.13,141.26,3821.0,138.9556,139.0146,138.8572,138.9851,3821.0
2021-11-04 11:55:00,141.31,141.73,141.26,141.65,14626.0,139.0343,139.4476,138.9851,139.3689,14626.0
2021-11-04 12:00:00,141.65,141.69,141.54,141.63,14277.0,139.3689,139.4082,139.2606,139.3492,14277.0
2021-11-04 12:05:00,141.66,142.4,141.63,142.36,19543.0,139.3787,140.1068,139.3492,140.0674,19543.0
2021-11-04 12:10:00,142.3,142.33,142.07,142.12,9195.0,140.0084,140.0379,139.7821,139.8313,9195.0
2021-11-04 12:15:00,142.12,142.22,141.98,142.05,7154.0,139.8313,139.9297,139.6935,139.7624,7154.0
2021-11-04 12:20:00,142.09,142.37,142.08,142.15,7428.0,139.8018,140.0773,139.7919,139.8608,7428.0
2021-11-04 12:25:00,142.12,142.17,142.0,142.17,7533.0,139.8313,139.8805,139.7132,139.8805,7533.0
2021-11-04 12:30:00,142.2,142.23,141.93,142.16,20111.0,139.91,139.9395,139.6443,139.8706,20111.0
2021-11-04 12:35:00,142.12,142.49,142.11,142.43,11520.0,139.8313,140.1953,139.8214,140.1363,11520.0
2021-11-04 12:40:00,142.44,142.51,142.24,142.44,7209.0,140.1461,140.215,139.9493,140.1461,7209.0
2021-11-04 12:45:00,142.42,142.76,142.42,142.72,6252.0,140.1265,140.461,140.1265,140.4216,6252.0
2021-11-04 12:50:00,142.75,142.94,142.58,142.62,19009.0,140.4511,140.6381,140.2839,140.3232,19009.0
2021-11-04 12:55:00,142.65,142.67,142.56,142.67,4241.0,140.3527,140.3724,140.2642,140.3724,4241.0
2021-11-04 13:00:00,142.67,142.79,142.56,142.58,2645.0,140.3724,140.4905,140.2642,140.2839,2645.0
2021-11-04 13:05:00,142.61,142.74,142.55,142.74,10963.0,140.3134,140.4413,140.2544,140.4413,10963.0
2021-11-04 13:10:00,142.72,143.0,142.49,142.63,19016.0,140.4216,140.6971,140.1953,140.3331,19016.0
2021-11-04 13:15:00,142.55,142.56,142.34,142.53,23738.0,140.2544,140.2642,140.0477,140.2347,23738.0
2021-11-04 13:20:00,142.56,142.76,142.56,142.75,3026.0,140.2642,140.461,140.2642,140.4511,3026.0
2021-11-04 13:25:00,142.78,142.98,142.78,142.91,15959.0,140.4807,140.6774,140.4807,140.6086,15959.0
2021-11-04 13:30:00,143.0,143.27,142.99,143.07,5917.0,140.6971,140.9628,140.6873,140.766,5917.0
2021-11-04 13:35:00,143.12,143.31,143.02,143.18,6997.0,140.8152,141.0021,140.7168,140.8742,6997.0
2021-11-04 13:40:00,143.17,143.31,143.12,143.31,5692.0,140.8644,141.0021,140.8152,141.0021,5692.0
2021-11-04 13:45:00,143.3,143.54,143.27,143.47,17293.0,140.9923,141.2284,140.9628,141.1595,17293.0
2021-11-04 13:50:00,143.47,143.6,143.43,143.5,9726.0,141.1595,141.2874,141.1202,141.1891,9726.0
2021-11-04 13:55:00,143.47,143.53,143.32,143.5,12016.0,141.1595,141.2186,141.012,141.1891,12016.0
2021-11-04 14:00:00,143.5,143.55,143.26,143.3,11032.0,141.1891,141.2383,140.9529,140.9923,11032.0
2021-11-04 14:05:00,143.3,143.56,143.1,143.56,44535.0,140.9923,141.2481,140.7955,141.2481,44535.0
2021-11-04 14:10:00,143.56,143.56,143.14,143.3,4165.0,141.2481,141.2481,140.8349,140.9923,4165.0
2021-11-04 14:15:00,143.27,143.34,143.12,143.29,5467.0,140.9628,141.0316,140.8152,140.9824,5467.0
2021-11-04 14:20:00,143.15,143.4,143.15,143.4,3517.0,140.8447,141.0907,140.8447,141.0907,3517.0
2021-11-04 14:25:00,143.41,143.54,143.38,143.54,14797.0,141.1005,141.2284,141.071,141.2284,14797.0
2021-11-04 14:30:00,143.59,143.75,143.44,143.5,7281.0,141.2776,141.435,141.13,141.1891,7281.0
2021-11-04 14:35:00,143.51,143.62,143.47,143.54,3490.0,141.1989,141.3071,141.1595,141.2284,3490.0
2021-11-04 14:40:00,143.62,143.76,143.6,143.76,11012.0,141.3071,141.4449,141.2874,141.4449,11012.0
2021-11-04 14:45:00,143.78,143.83,143.62,143.75,12661.0,141.4645,141.5137,141.3071,141.435,12661.0
2021-11-04 14:50:00,143.74,143.93,143.71,143.77,4301.0,141.4252,141.6121,141.3957,141.4547,4301.0
2021-11-04 14:55:00,143.76,143.83,143.36,143.36,39391.0,141.4449,141.5137,141.0513,141.0513,39391.0
2021-11-04 15:00:00,143.37,143.53,143.31,143.42,4764.0,141.0612,141.2186,141.0021,141.1103,4764.0
2021-11-04 15:05:00,143.5,143.61,143.39,143.51,14155.0,141.1891,141.2973,141.0808,141.1989,14155.0
2021-11-04 15:10:00,143.56,143.66,143.5,143.51,3700.0,141.2481,141.3465,141.1891,141.1989,3700.0
2021-11-04 15:15:00,143.56,143.75,143.56,143.72,5095.0,141.2481,141.435,141.2481,141.4055,5095.0
2021-11-04 15:20:00,143.75,144.06,143.74,144.02,16728.0,141.435,141.74,141.4252,141.7007,16728.0
2021-11-04 15:25:00,144.05,144.16,143.83,144.12,15483.0,141.7302,141.8384,141.5137,141.7991,15483.0
2021-11-04 15:30:00,144.13,144.2,144.06,144.11,9591.0,141.8089,141.8778,141.74,141.7892,9591.0
2021-11-04 15:35:00,144.12,144.24,143.71,143.92,30950.0,141.7991,141.9171,141.3957,141.6023,30950.0
2021-11-04 15:40:00,143.92,143.97,143.79,143.83,34167.0,141.6023,141.6515,141.4744,141.5137,34167.0
2021-11-04 15:45:00,143.84,144.18,143.7,144.11,26923.0,141.5236,141.8581,141.3858,141.7892,26923.0
2021-11-04 15:50:00,144.09,144.53,144.09,144.51,35083.0,141.7696,142.2025,141.7696,142.1828,35083.0
2021-11-04 15:55:00,144.48,144.73,144.38,144.63,104572.0,142.1533,142.3993,142.0549,142.3009,104572.0
2021-11-05 09:30:00,145.22,146.38,145.12,146.38,38149.0,142.8814,144.0227,142.783,144.0227,38149.0
2021-11-05 09:35:00,146.36,146.76,146.28,146.52,13056.0,144.003,144.3966,143.9243,144.1604,13056.0
2021-11-05 09:40:00,146.66,146.66,145.38,145.84,15848.0,144.2982,144.2982,143.0388,143.4914,15848.0
2021-11-05 09:45:00,145.65,145.86,145.22,145.62,7142.0,143.3044,143.5111,142.8814,143.2749,7142.0
2021-11-05 09:50:00,145.58,145.58,144.77,145.23,5502.0,143.2356,143.2356,142.4386,142.8912,5502.0
2021-11-05 09:55:00,145.24,145.3,144.17,144.71,26614.0,142.901,142.9601,141.8483,142.3796,26614.0
2021-11-05 10:00:00,144.72,144.87,143.92,144.31,7091.0,142.3894,142.537,141.6023,141.986,7091.0
2021-11-05 10:05:00,144.24,144.24,143.72,143.77,10151.0,141.9171,141.9171,141.4055,141.4547,10151.0
2021-11-05 10:10:00,143.85,144.25,143.78,144.0,5353.0,141.5334,141.927,141.4645,141.681,5353.0
2021-11-05 10:15:00,144.08,144.53,144.07,144.48,10264.0,141.7597,142.2025,141.7499,142.1533,10264.0
2021-11-05 10:20:00,144.47,144.67,144.26,144.5,9305.0,142.1434,142.3402,141.9368,142.173,9305.0
2021-11-05 10:25:00,144.5,144.66,144.06,144.06,8495.0,142.173,142.3304,141.74,141.74,8495.0
2021-11-05 10:30:00,144.03,144.08,143.31,143.41,17852.0,141.7105,141.7597,141.0021,141.1005,17852.0
2021-11-05 10:35:00,143.45,144.0,143.43,143.99,7127.0,141.1399,141.681,141.1202,141.6712,7127.0
2021-11-05 10:40:00,144.05,144.06,143.77,143.96,5507.0,141.7302,141.74,141.4547,141.6417,5507.0
2021-11-05 10:45:00,144.06,144.32,143.94,143.94,4009.0,141.74,141.9959,141.622,141.622,4009.0
2021-11-05 10:50:00,143.99,144.32,143.99,144.19,4901.0,141.6712,141.9959,141.6712,141.8679,4901.0
2021-11-05 10:55:00,144.26,144.43,144.21,144.43,4800.0,141.9368,142.1041,141.8876,142.1041,4800.0
2021-11-05 11:00:00,144.36,144.36,143.94,143.94,6022.0,142.0352,142.0352,141.622,141.622,6022.0
2021-11-05 11:05:00,143.94,143.98,143.55,143.59,8202.0,141.622,141.6613,141.2383,141.2776,8202.0
2021-11-05 11:10:00,143.49,143.73,143.47,143.7,7138.0,141.1792,141.4154,141.1595,141.3858,7138.0
2021-11-05 11:15:00,143.76,144.17,143.74,144.14,5700.0,141.4449,141.8483,141.4252,141.8188,5700.0
2021-11-05 11:20:00,144.07,144.2,143.93,143.99,12487.0,141.7499,141.8778,141.6121,141.6712,12487.0
2021-11-05 11:25:00,143.96,144.2,143.95,144.06,5619.0,141.6417,141.8778,141.6318,141.74,5619.0
2021-11-05 11:30:00,144.05,144.37,143.92,144.25,6412.0,141.7302,142.045,141.6023,141.927,6412.0
2021-11-05 11:35:00,144.25,144.26,144.02,144.13,2700.0,141.927,141.9368,141.7007,141.8089,2700.0
2021-11-05 11:40:00,144.17,144.38,143.96,144.33,4715.0,141.8483,142.0549,141.6417,142.0057,4715.0
2021-11-05 11:45:00,144.28,144.41,144.16,144.38,2691.0,141.9565,142.0844,141.8384,142.0549,2691.0
2021-11-05 11:50:00,144.34,144.51,144.34,144.47,4500.0,142.0155,142.1828,142.0155,142.1434,4500.0
2021-11-05 11:55:00,144.48,144.51,144.15,144.15,6700.0,142.1533,142.1828,141.8286,141.8286,6700.0
2021-11-05 12:00:00,144.09,144.1,143.81,144.1,10041.0,141.7696,141.7794,141.4941,141.7794,10041.0
2021-11-05 12:05:00,144.09,144.17,144.01,144.12,2539.0,141.7696,141.8483,141.6908,141.7991,2539.0
2021-11-05 12:10:00,144.13,144.13,143.7,143.89,6000.0,141.8089,141.8089,141.3858,141.5728,6000.0
2021-11-05 12:15:00,143.89,143.94,143.55,143.58,28510.0,141.5728,141.622,141.2383,141.2678,28510.0
2021-11-05 12:20:00,143.56,143.65,143.41,143.62,12818.0,141.2481,141.3366,141.1005,141.3071,12818.0
2021-11-05 12:25:00,143.66,143.77,143.6,143.74,8529.0,141.3465,141.4547,141.2874,141.4252,8529.0
2021-11-05 12:30:00,143.72,143.75,143.6,143.75,6110.0,141.4055,141.435,141.2874,141.435,6110.0
2021-11-05 12:35:00,143.74,143.74,143.0,143.21,8677.0,141.4252,141.4252,140.6971,140.9037,8677.0
2021-11-05 12:40:00,143.22,143.43,143.18,143.41,8753.0,140.9136,141.1202,140.8742,141.1005,8753.0
2021-11-05 12:45:00,143.43,143.43,143.15,143.31,5680.0,141.1202,141.1202,140.8447,141.0021,5680.0
2021-11-05 12:50:00,143.31,143.38,143.06,143.36,3008.0,141.0021,141.071,140.7561,141.0513,3008.0
2021-11-05 12:55:00,143.36,143.43,143.2,143.32,6762.0,141.0513,141.1202,140.8939,141.012,6762.0
2021-11-05 13:00:00,143.31,143.4,143.22,143.27,6335.0,141.0021,141.0907,140.9136,140.9628,6335.0
2021-11-05 13:05:00,143.4,143.4,143.04,143.04,4437.0,141.0907,141.0907,140.7365,140.7365,4437.0
2021-11-05 13:10:00,143.01,143.05,142.53,142.91,16868.0,140.7069,140.7463,140.2347,140.6086,16868.0
2021-11-05 13:15:00,142.91,143.23,142.79,143.17,19278.0,140.6086,140.9234,140.4905,140.8644,19278.0
2021-11-05 13:20:00,143.27,143.27,142.91,142.91,3663.0,140.9628,140.9628,140.6086,140.6086,3663.0
2021-11-05 13:25:00,142.74,142.74,142.21,142.29,10448.0,140.4413,140.4413,139.9198,139.9985,10448.0
2021-11-05 13:30:00,142.37,143.2,142.37,143.2,7492.0,140.0773,140.8939,140.0773,140.8939,7492.0
2021-11-05 13:35:00,143.07,143.15,142.92,143.0,5323.0,140.766,140.8447,140.6184,140.6971,5323.0
2021-11-05 13:40:00,143.03,143.37,142.96,143.31,3761.0,140.7266,141.0612,140.6578,141.0021,3761.0
2021-11-05 13:45:00,143.27,143.27,142.79,143.08,6800.0,140.9628,140.9628,140.4905,140.7758,6800.0
2021-11-05 13:50:00,143.15,143.56,143.15,143.46,5136.0,140.8447,141.2481,140.8447,141.1497,5136.0
2021-11-05 13:55:00,143.52,143.71,143.45,143.69,3830.0,141.2087,141.3957,141.1399,141.376,3830.0
2021-11-05 14:00:00,143.68,143.69,143.57,143.69,8841.0,141.3662,141.376,141.2579,141.376,8841.0
2021-11-05 14:05:00,143.7,143.85,143.67,143.69,5502.0,141.3858,141.5334,141.3563,141.376,5502.0
2021-11-05 14:10:00,143.61,143.85,143.56,143.78,3901.0,141.2973,141.5334,141.2481,141.4645,3901.0
2021-11-05 14:15:00,143.79,143.79,143.56,143.65,3893.0,141.4744,141.4744,141.2481,141.3366,3893.0
2021-11-05 14:20:00,143.59,143.72,143.41,143.41,4641.0,141.2776,141.4055,141.1005,141.1005,4641.0
2021-11-05 14:25:00,143.42,143.77,143.34,143.77,3527.0,141.1103,141.4547,141.0316,141.4547,3527.0
2021-11-05 14:30:00,143.81,143.97,143.71,143.89,4491.0,141.4941,141.6515,141.3957,141.5728,4491.0
2021-11-05 14:35:00,143.85,143.99,143.83,143.87,2915.0,141.5334,141.6712,141.5137,141.5531,2915.0
2021-11-05 14:40:00,143.94,143.95,143.81,143.83,2811.0,141.622,141.6318,141.4941,141.5137,2811.0
2021-11-05 14:45:00,143.85,144.22,143.85,144.19,6809.0,141.5334,141.8975,141.5334,141.8679,6809.0
2021-11-05 14:50:00,144.21,144.33,144.01,144.33,7578.0,141.8876,142.0057,141.6908,142.0057,7578.0
2021-11-05 14:55:00,144.27,144.36,144.12,144.12,4308.0,141.9467,142.0352,141.7991,141.7991,4308.0
2021-11-05 15:00:00,144.03,144.03,143.72,143.74,2908.0,141.7105,141.7105,141.4055,141.4252,2908.0
2021-11-05 15:05:00,143.75,144.12,143.7,144.12,9447.0,141.435,141.7991,141.3858,141.7991,9447.0
2021-11-05 15:10:00,144.12,144.38,144.11,144.35,6566.0,141.7991,142.0549,141.7892,142.0254,6566.0
2021-11-05 15:15:00,144.3,144.32,144.18,144.21,6950.0,141.9762,141.9959,141.8581,141.8876,6950.0
2021-11-05 15:20:00,144.23,144.3,143.9,143.98,5369.0,141.9073,141.9762,141.5826,141.6613,5369.0
2021-11-05 15:25:00,144.01,144.2,143.93,144.11,7611.0,141.6908,141.8778,141.6121,141.7892,7611.0
2021-11-05 15:30:00,144.14,144.24,143.78,144.24,13663.0,141.8188,141.9171,141.4645,141.9171,13663.0
2021-11-05 15:35:00,144.26,144.48,144.25,144.27,13250.0,141.9368,142.1533,141.927,141.9467,13250.0
2021-11-05 15:40:00,144.28,144.29,143.77,143.84,11482.0,141.9565,141.9663,141.4547,141.5236,11482.0
2021-11-05 15:45:00,143.85,144.12,143.8,143.82,17586.0,141.5334,141.7991,141.4842,141.5039,17586.0
2021-11-05 15:50:00,143.85,144.02,143.85,143.92,26692.0,141.5334,141.7007,141.5334,141.6023,26692.0
2021-11-05 15:55:00,143.88,144.34,143.84,144.24,73140.0,141.5629,142.0155,141.5236,141.9171,73140.0
2021-11-08 09:30:00,144.78,145.17,144.17,144.39,20982.0,142.4484,142.8322,141.8483,142.0647,20982.0
2021-11-08 09:35:00,144.18,144.69,143.99,144.54,8685.0,141.8581,142.3599,141.6712,142.2123,8685.0
2021-11-08 09:40:00,144.54,144.74,144.0,144.0,3375.0,142.2123,142.4091,141.681,141.681,3375.0
2021-11-08 09:45:00,143.89,144.03,143.75,143.82,6980.0,141.5728,141.7105,141.435,141.5039,6980.0
2021-11-08 09:50:00,143.8,143.89,143.08,143.37,6817.0,141.4842,141.5728,140.7758,141.0612,6817.0
2021-11-08 09:55:00,143.39,143.39,142.9,143.11,7719.0,141.0808,141.0808,140.5987,140.8053,7719.0
2021-11-08 10:00:00,143.12,143.67,142.96,143.53,7520.0,140.8152,141.3563,140.6578,141.2186,7520.0
2021-11-08 10:05:00,143.7,143.79,142.89,142.93,3290.0,141.3858,141.4744,140.5889,140.6282,3290.0
2021-11-08 10:10:00,142.81,143.26,142.71,143.17,4700.0,140.5102,140.9529,140.4118,140.8644,4700.0
2021-11-08 10:15:00,143.09,143.25,142.67,142.74,4021.0,140.7857,140.9431,140.3724,140.4413,4021.0
2021-11-08 10:20:00,142.75,142.99,142.7,142.99,4869.0,140.4511,140.6873,140.4019,140.6873,4869.0
2021-11-08 10:25:00,143.02,143.4,142.95,142.95,3209.0,140.7168,141.0907,140.6479,140.6479,3209.0
2021-11-08 10:30:00,142.91,143.16,142.62,142.96,4966.0,140.6086,140.8545,140.3232,140.6578,4966.0
2021-11-08 10:35:00,142.88,143.1,142.75,142.78,5191.0,140.579,140.7955,140.4511,140.4807,5191.0
2021-11-08 10:40:00,142.77,142.84,142.38,142.72,17195.0,140.4708,140.5397,140.0871,140.4216,17195.0
2021-11-08 10:45:00,142.72,142.95,142.68,142.92,12795.0,140.4216,140.6479,140.3823,140.6184,12795.0
2021-11-08 10:50:00,142.92,142.92,142.78,142.86,2726.0,140.6184,140.6184,140.4807,140.5594,2726.0
2021-11-08 10:55:00,142.82,143.13,142.75,143.05,5929.0,140.52,140.825,140.4511,140.7463,5929.0
2021-11-08 11:00:00,142.98,143.1,142.94,143.0,3350.0,140.6774,140.7955,140.6381,140.6971,3350.0
2021-11-08 11:05:00,143.0,143.24,142.91,143.1,6436.0,140.6971,140.9332,140.6086,140.7955,6436.0
2021-11-08 11:10:00,143.23,143.23,142.75,142.85,3591.0,140.9234,140.9234,140.4511,140.5495,3591.0
2021-11-08 11:15:00,142.75,143.07,142.65,143.01,4702.0,140.4511,140.766,140.3527,140.7069,4702.0
2021-11-08 11:20:00,142.96,143.39,142.93,143.28,2800.0,140.6578,141.0808,140.6282,140.9726,2800.0
2021-11-08 11:25:00,143.32,143.74,143.22,143.69,4280.0,141.012,141.4252,140.9136,141.376,4280.0
2021-11-08 11:30:00,143.73,143.76,143.42,143.58,14632.0,141.4154,141.4449,141.1103,141.2678,14632.0
2021-11-08 11:35:00,143.54,143.94,143.54,143.94,2900.0,141.2284,141.622,141.2284,141.622,2900.0
2021-11-08 11:40:00,143.81,143.93,143.63,143.93,5043.0,141.4941,141.6121,141.317,141.6121,5043.0
2021-11-08 11:45:00,143.88,144.02,143.81,144.0,2325.0,141.5629,141.7007,141.4941,141.681,2325.0
2021-11-08 11:50:00,143.71,143.9,143.71,143.9,1587.0,141.3957,141.5826,141.3957,141.5826,1587.0
2021-11-08 11:55:00,144.0,144.18,143.93,143.93,3501.0,141.681,141.8581,141.6121,141.6121,3501.0
2021-11-08 12:00:00,144.06,144.21,143.92,143.92,4332.0,141.74,141.8876,141.6023,141.6023,4332.0
2021-11-08 12:05:00,143.98,144.02,143.92,143.97,1900.0,141.6613,141.7007,141.6023,141.6515,1900.0
2021-11-08 12:10:00,143.95,144.0,143.81,143.89,4131.0,141.6318,141.681,141.4941,141.5728,4131.0
2021-11-08 12:15:00,143.79,143.94,143.69,143.83,1777.0,141.4744,141.622,141.376,141.5137,1777.0
2021-11-08 12:20:00,143.82,143.91,143.76,143.78,2124.0,141.5039,141.5925,141.4449,141.4645,2124.0
2021-11-08 12:25:00,143.75,143.82,143.71,143.73,1225.0,141.435,141.5039,141.3957,141.4154,1225.0
2021-11-08 12:30:00,143.74,143.74,143.48,143.71,3300.0,141.4252,141.4252,141.1694,141.3957,3300.0
2021-11-08 12:35:00,143.59,143.72,143.52,143.72,2530.0,141.2776,141.4055,141.2087,141.4055,2530.0
2021-11-08 12:40:00,143.69,143.94,143.65,143.88,2524.0,141.376,141.622,141.3366,141.5629,2524.0
2021-11-08 12:45:00,143.84,143.89,143.68,143.73,2800.0,141.5236,141.5728,141.3662,141.4154,2800.0
2021-11-08 12:50:00,143.67,143.7,143.52,143.66,2800.0,141.3563,141.3858,141.2087,141.3465,2800.0
2021-11-08 12:55:00,143.67,143.93,143.62,143.92,4331.0,141.3563,141.6121,141.3071,141.6023,4331.0
2021-11-08 13:00:00,143.91,144.31,143.89,144.24,5611.0,141.5925,141.986,141.5728,141.9171,5611.0
2021-11-08 13:05:00,144.25,144.3,144.12,144.13,2710.0,141.927,141.9762,141.7991,141.8089,2710.0
2021-11-08 13:10:00,144.09,144.31,144.08,144.18,3100.0,141.7696,141.986,141.7597,141.8581,3100.0
2021-11-08 13:15:00,144.15,144.34,144.09,144.34,3050.0,141.8286,142.0155,141.7696,142.0155,3050.0
2021-11-08 13:20:00,144.42,144.48,144.29,144.39,5669.0,142.0942,142.1533,141.9663,142.0647,5669.0
2021-11-08 13:25:00,144.42,144.56,144.37,144.42,4148.0,142.0942,142.232,142.045,142.0942,4148.0
2021-11-08 13:30:00,144.47,144.69,144.41,144.57,6606.0,142.1434,142.3599,142.0844,142.2418,6606.0
2021-11-08 13:35:00,144.58,144.79,144.58,144.62,4140.0,142.2517,142.4583,142.2517,142.291,4140.0
2021-11-08 13:40:00,144.57,144.6,144.22,144.37,6150.0,142.2418,142.2713,141.8975,142.045,6150.0
2021-11-08 13:45:00,144.36,144.61,144.3,144.5,7905.0,142.0352,142.2812,141.9762,142.173,7905.0
2021-11-08 13:50:00,144.53,144.67,144.51,144.67,2457.0,142.2025,142.3402,142.1828,142.3402,2457.0
2021-11-08 13:55:00,144.67,144.72,144.58,144.69,6980.0,142.3402,142.3894,142.2517,142.3599,6980.0
2021-11-08 14:00:00,144.69,144.84,144.69,144.74,5772.0,142.3599,142.5075,142.3599,142.4091,5772.0
2021-11-08 14:05:00,144.71,145.07,144.62,145.07,11255.0,142.3796,142.7338,142.291,142.7338,11255.0
2021-11-08 14:10:00,145.07,145.18,144.99,145.11,5524.0,142.7338,142.842,142.6551,142.7731,5524.0
2021-11-08 14:15:00,145.15,145.2,144.94,144.96,5236.0,142.8125,142.8617,142.6059,142.6255,5236.0
2021-11-08 14:20:00,144.92,144.92,144.75,144.78,3845.0,142.5862,142.5862,142.4189,142.4484,3845.0
2021-11-08 14:25:00,144.74,144.74,144.4,144.41,1959.0,142.4091,142.4091,142.0746,142.0844,1959.0
2021-11-08 14:30:00,144.43,144.64,144.38,144.61,3445.0,142.1041,142.3107,142.0549,142.2812,3445.0
2021-11-08 14:35:00,144.6,144.68,144.58,144.65,2100.0,142.2713,142.3501,142.2517,142.3205,2100.0
2021-11-08 14:40:00,144.67,144.88,144.62,144.88,6195.0,142.3402,142.5468,142.291,142.5468,6195.0
2021-11-08 14:45:00,144.93,144.94,144.77,144.89,5545.0,142.596,142.6059,142.4386,142.5567,5545.0
2021-11-08 14:50:00,144.9,144.9,144.72,144.72,5200.0,142.5665,142.5665,142.3894,142.3894,5200.0
2021-11-08 14:55:00,144.71,144.78,144.68,144.71,4624.0,142.3796,142.4484,142.3501,142.3796,4624.0
2021-11-08 15:00:00,144.72,144.77,144.63,144.76,39379.0,142.3894,142.4386,142.3009,142.4288,39379.0
2021-11-08 15:05:00,144.74,144.74,144.39,144.39,3814.0,142.4091,142.4091,142.0647,142.0647,3814.0
2021-11-08 15:10:00,144.4,144.61,144.36,144.61,7075.0,142.0746,142.2812,142.0352,142.2812,7075.0
2021-11-08 15:15:00,144.61,144.65,144.52,144.55,3706.0,142.2812,142.3205,142.1926,142.2221,3706.0
2021-11-08 15:20:00,144.59,144.65,144.26,144.31,7322.0,142.2615,142.3205,141.9368,141.986,7322.0
2021-11-08 15:25:00,144.31,144.31,144.05,144.07,11606.0,141.986,141.986,141.7302,141.7499,11606.0
2021-11-08 15:30:00,144.07,144.18,144.07,144.1,10178.0,141.7499,141.8581,141.7499,141.7794,10178.0
2021-11-08 15:35:00,144.04,144.19,143.94,143.98,8940.0,141.7204,141.8679,141.622,141.6613,8940.0
2021-11-08 15:40:00,143.96,143.96,143.77,143.81,12462.0,141.6417,141.6417,141.4547,141.4941,12462.0
2021-11-08 15:45:00,143.8,143.85,143.47,143.57,16818.0,141.4842,141.5334,141.1595,141.2579,16818.0
2021-11-08 15:50:00,143.6,143.71,143.41,143.71,21051.0,141.2874,141.3957,141.1005,141.3957,21051.0
2021-11-08 15:55:00,143.72,143.97,143.71,143.94,51203.0,141.4055,141.6515,141.3957,141.622,51203.0
2021-11-09 09:30:00,144.9,145.72,144.32,145.38,43243.0,142.5665,143.3733,141.9959,143.0388,43243.0
2021-11-09 09:35:00,145.2,145.23,144.51,144.51,7205.0,142.8617,142.8912,142.1828,142.1828,7205.0
2021-11-09 09:40:00,144.62,145.43,144.62,145.01,6668.0,142.291,143.088,142.291,142.6747,6668.0
2021-11-09 09:45:00,145.15,145.57,144.67,144.95,6793.0,142.8125,143.2257,142.3402,142.6157,6793.0
2021-11-09 09:50:00,145.08,145.1,143.79,143.79,5486.0,142.7436,142.7633,141.4744,141.4744,5486.0
2021-11-09 09:55:00,143.92,144.42,143.19,143.31,11484.0,141.6023,142.0942,140.8841,141.0021,11484.0
2021-11-09 10:00:00,143.3,144.0,143.3,143.63,8624.0,140.9923,141.681,140.9923,141.317,8624.0
2021-11-09 10:05:00,143.77,143.82,143.44,143.57,5326.0,141.4547,141.5039,141.13,141.2579,5326.0
2021-11-09 10:10:00,143.59,144.59,143.43,144.51,9156.0,141.2776,142.2615,141.1202,142.1828,9156.0
2021-11-09 10:15:00,144.45,144.96,144.36,144.95,15231.0,142.1238,142.6255,142.0352,142.6157,15231.0
2021-11-09 10:20:00,145.04,145.16,144.65,144.65,3915.0,142.7043,142.8223,142.3205,142.3205,3915.0
2021-11-09 10:25:00,144.55,144.89,144.52,144.64,4038.0,142.2221,142.5567,142.1926,142.3107,4038.0
2021-11-09 10:30:00,144.76,145.18,144.76,145.17,3544.0,142.4288,142.842,142.4288,142.8322,3544.0
2021-11-09 10:35:00,145.34,145.37,144.93,145.12,3018.0,142.9994,143.0289,142.596,142.783,3018.0
2021-11-09 10:40:00,145.12,145.41,145.12,145.37,2511.0,142.783,143.0683,142.783,143.0289,2511.0
2021-11-09 10:45:00,145.25,145.25,144.73,144.9,2400.0,142.9109,142.9109,142.3993,142.5665,2400.0
2021-11-09 10:50:00,144.69,144.71,144.29,144.47,4814.0,142.3599,142.3796,141.9663,142.1434,4814.0
2021-11-09 10:55:00,144.49,144.6,144.23,144.29,2538.0,142.1631,142.2713,141.9073,141.9663,2538.0
2021-11-09 11:00:00,144.39,144.82,144.39,144.75,7306.0,142.0647,142.4878,142.0647,142.4189,7306.0
2021-11-09 11:05:00,144.84,144.89,144.65,144.72,3438.0,142.5075,142.5567,142.3205,142.3894,3438.0
2021-11-09 11:10:00,144.63,144.65,144.1,144.13,4820.0,142.3009,142.3205,141.7794,141.8089,4820.0
2021-11-09 11:15:00,144.14,144.66,144.13,144.66,1700.0,141.8188,142.3304,141.8089,142.3304,1700.0
2021-11-09 11:20:00,144.71,144.93,144.7,144.82,2286.0,142.3796,142.596,142.3697,142.4878,2286.0
2021-11-09 11:25:00,144.78,144.92,144.5,144.75,3000.0,142.4484,142.5862,142.173,142.4189,3000.0
2021-11-09 11:30:00,144.71,145.0,144.69,144.69,3831.0,142.3796,142.6649,142.3599,142.3599,3831.0
2021-11-09 11:35:00,144.56,144.71,144.48,144.63,1700.0,142.232,142.3796,142.1533,142.3009,1700.0
2021-11-09 11:40:00,144.66,144.93,144.59,144.88,2952.0,142.3304,142.596,142.2615,142.5468,2952.0
2021-11-09 11:45:00,144.9,144.95,144.74,144.94,1803.0,142.5665,142.6157,142.4091,142.6059,1803.0
2021-11-09 11:50:00,144.83,144.83,144.43,144.5,1715.0,142.4976,142.4976,142.1041,142.173,1715.0
2021-11-09 11:55:00,144.45,144.62,144.43,144.53,1975.0,142.1238,142.291,142.1041,142.2025,1975.0
2021-11-09 12:00:00,144.44,144.44,144.12,144.13,1931.0,142.1139,142.1139,141.7991,141.8089,1931.0
2021-11-09 12:05:00,144.13,144.36,144.13,144.36,1199.0,141.8089,142.0352,141.8089,142.0352,1199.0
2021-11-09 12:10:00,144.38,144.61,144.36,144.37,1800.0,142.0549,142.2812,142.0352,142.045,1800.0
2021-11-09 12:15:00,144.63,144.63,144.41,144.41,2450.0,142.3009,142.3009,142.0844,142.0844,2450.0
2021-11-09 12:20:00,144.29,144.3,144.23,144.26,800.0,141.9663,141.9762,141.9073,141.9368,800.0
2021-11-09 12:25:00,144.22,144.37,143.8,143.84,4735.0,141.8975,142.045,141.4842,141.5236,4735.0
2021-11-09 12:30:00,143.79,143.86,143.59,143.86,4113.0,141.4744,141.5433,141.2776,141.5433,4113.0
2021-11-09 12:35:00,144.0,144.0,143.8,143.8,2021.0,141.681,141.681,141.4842,141.4842,2021.0
2021-11-09 12:40:00,143.68,143.95,143.67,143.93,2814.0,141.3662,141.6318,141.3563,141.6121,2814.0
2021-11-09 12:45:00,143.92,144.07,143.91,144.07,1800.0,141.6023,141.7499,141.5925,141.7499,1800.0
2021-11-09 12:50:00,144.03,144.23,143.97,143.98,2300.0,141.7105,141.9073,141.6515,141.6613,2300.0
2021-11-09 12:55:00,143.95,144.12,143.87,144.09,1400.0,141.6318,141.7991,141.5531,141.7696,1400.0
2021-11-09 13:00:00,144.09,144.37,144.05,144.37,3040.0,141.7696,142.045,141.7302,142.045,3040.0
2021-11-09 13:05:00,144.31,144.33,144.21,144.24,2058.0,141.986,142.0057,141.8876,141.9171,2058.0
2021-11-09 13:10:00,144.31,144.31,144.04,144.11,2901.0,141.986,141.986,141.7204,141.7892,2901.0
2021-11-09 13:15:00,144.14,144.29,144.13,144.25,1300.0,141.8188,141.9663,141.8089,141.927,1300.0
2021-11-09 13:20:00,144.31,144.35,144.03,144.03,2800.0,141.986,142.0254,141.7105,141.7105,2800.0
2021-11-09 13:25:00,143.97,144.04,143.56,143.74,1722.0,141.6515,141.7204,141.2481,141.4252,1722.0
2021-11-09 13:30:00,143.73,144.04,143.73,143.85,3189.0,141.4154,141.7204,141.4154,141.5334,3189.0
2021-11-09 13:35:00,143.86,143.89,143.71,143.71,1413.0,141.5433,141.5728,141.3957,141.3957,1413.0
2021-11-09 13:40:00,143.76,143.78,143.7,143.7,1571.0,141.4449,141.4645,141.3858,141.3858,1571.0
2021-11-09 13:45:00,143.84,143.84,143.54,143.56,2958.0,141.5236,141.5236,141.2284,141.2481,2958.0
2021-11-09 13:50:00,143.48,143.67,143.46,143.46,2238.0,141.1694,141.3563,141.1497,141.1497,2238.0
2021-11-09 13:55:00,143.54,143.59,143.42,143.56,1329.0,141.2284,141.2776,141.1103,141.2481,1329.0
2021-11-09 14:00:00,143.51,143.76,143.51,143.72,2931.0,141.1989,141.4449,141.1989,141.4055,2931.0
2021-11-09 14:05:00,143.72,144.05,143.68,143.96,3786.0,141.4055,141.7302,141.3662,141.6417,3786.0
2021-11-09 14:10:00,143.86,144.03,143.8,144.03,1800.0,141.5433,141.7105,141.4842,141.7105,1800.0
2021-11-09 14:15:00,144.07,144.18,144.04,144.12,2575.0,141.7499,141.8581,141.7204,141.7991,2575.0
2021-11-09 14:20:00,144.1,144.49,144.06,144.19,5412.0,141.7794,142.1631,141.74,141.8679,5412.0
2021-11-09 14:25:00,144.23,144.31,144.18,144.2,1799.0,141.9073,141.986,141.8581,141.8778,1799.0
2021-11-09 14:30:00,144.23,144.28,144.15,144.28,2032.0,141.9073,141.9565,141.8286,141.9565,2032.0
2021-11-09 14:35:00,144.23,144.4,144.2,144.34,3965.0,141.9073,142.0746,141.8778,142.0155,3965.0
2021-11-09 14:40:00,144.39,144.39,144.21,144.23,1300.0,142.0647,142.0647,141.8876,141.9073,1300.0
2021-11-09 14:45:00,144.23,144.25,144.17,144.17,2491.0,141.9073,141.927,141.8483,141.8483,2491.0
2021-11-09 14:50:00,144.13,144.38,144.12,144.34,2328.0,141.8089,142.0549,141.7991,142.0155,2328.0
2021-11-09 14:55:00,144.33,144.53,144.29,144.5,4766.0,142.0057,142.2025,141.9663,142.173,4766.0
2021-11-09 15:00:00,144.5,144.73,144.47,144.61,8580.0,142.173,142.3993,142.1434,142.2812,8580.0
2021-11-09 15:05:00,144.61,144.63,144.4,144.58,4030.0,142.2812,142.3009,142.0746,142.2517,4030.0
2021-11-09 15:10:00,144.63,144.69,144.53,144.59,1685.0,142.3009,142.3599,142.2025,142.2615,1685.0
2021-11-09 15:15:00,144.59,144.69,144.42,144.42,2166.0,142.2615,142.3599,142.0942,142.0942,2166.0
2021-11-09 15:20:00,144.5,145.0,144.5,145.0,3700.0,142.173,142.6649,142.173,142.6649,3700.0
2021-11-09 15:25:00,144.99,145.01,144.79,144.83,3979.0,142.6551,142.6747,142.4583,142.4976,3979.0
2021-11-09 15:30:00,144.83,144.91,144.7,144.79,6300.0,142.4976,142.5764,142.3697,142.4583,6300.0
2021-11-09 15:35:00,144.75,144.92,144.63,144.89,4234.0,142.4189,142.5862,142.3009,142.5567,4234.0
2021-11-09 15:40:00,144.92,145.15,144.91,145.12,5625.0,142.5862,142.8125,142.5764,142.783,5625.0
2021-11-09 15:45:00,145.17,145.19,145.08,145.11,7799.0,142.8322,142.8518,142.7436,142.7731,7799.0
2021-11-09 15:50:00,145.15,145.35,145.09,145.31,27540.0,142.8125,143.0093,142.7535,142.9699,27540.0
2021-11-09 15:55:00,145.28,145.5,145.23,145.42,42256.0,142.9404,143.1569,142.8912,143.0781,42256.0
2021-11-10 09:30:00,143.17,143.77,142.3,143.77,23063.0,140.8644,141.4547,140.0084,141.4547,23063.0
2021-11-10 09:35:00,143.96,144.19,143.56,143.94,7112.0,141.6417,141.8679,141.2481,141.622,7112.0
2021-11-10 09:40:00,143.9,144.16,143.68,143.91,4391.0,141.5826,141.8384,141.3662,141.5925,4391.0
2021-11-10 09:45:00,144.16,145.0,144.16,144.9,8007.0,141.8384,142.6649,141.8384,142.5665,8007.0
2021-11-10 09:50:00,144.9,145.16,144.7,145.15,5393.0,142.5665,142.8223,142.3697,142.8125,5393.0
2021-11-10 09:55:00,145.13,145.41,145.05,145.41,4317.0,142.7928,143.0683,142.7141,143.0683,4317.0
2021-11-10 10:00:00,145.38,145.43,144.73,144.92,3201.0,143.0388,143.088,142.3993,142.5862,3201.0
2021-11-10 10:05:00,145.04,145.16,144.76,144.76,3037.0,142.7043,142.8223,142.4288,142.4288,3037.0
2021-11-10 10:10:00,144.68,144.89,144.68,144.77,2025.0,142.3501,142.5567,142.3501,142.4386,2025.0
2021-11-10 10:15:00,144.82,145.05,144.75,145.0,6200.0,142.4878,142.7141,142.4189,142.6649,6200.0
2021-11-10 10:20:00,145.06,145.06,144.06,144.13,2190.0,142.7239,142.7239,141.74,141.8089,2190.0
2021-11-10 10:25:00,144.23,144.5,144.16,144.2,1726.0,141.9073,142.173,141.8384,141.8778,1726.0
2021-11-10 10:30:00,144.27,144.42,144.01,144.03,3551.0,141.9467,142.0942,141.6908,141.7105,3551.0
2021-11-10 10:35:00,144.18,144.34,144.1,144.25,2778.0,141.8581,142.0155,141.7794,141.927,2778.0
2021-11-10 10:40:00,144.25,144.25,143.85,143.98,1500.0,141.927,141.927,141.5334,141.6613,1500.0
2021-11-10 10:45:00,144.1,144.11,143.7,143.77,2853.0,141.7794,141.7892,141.3858,141.4547,2853.0
2021-11-10 10:50:00,143.76,144.03,143.7,143.89,4253.0,141.4449,141.7105,141.3858,141.5728,4253.0
2021-11-10 10:55:00,143.86,143.91,143.73,143.87,1620.0,141.5433,141.5925,141.4154,141.5531,1620.0
2021-11-10 11:00:00,143.7,143.84,143.63,143.77,2468.0,141.3858,141.5236,141.317,141.4547,2468.0
2021-11-10 11:05:00,143.81,143.86,143.56,143.66,2800.0,141.4941,141.5433,141.2481,141.3465,2800.0
2021-11-10 11:10:00,143.75,143.92,143.61,143.61,3564.0,141.435,141.6023,141.2973,141.2973,3564.0
2021-11-10 11:15:00,143.62,143.76,143.62,143.63,3420.0,141.3071,141.4449,141.3071,141.317,3420.0
2021-11-10 11:20:00,143.69,143.74,143.53,143.67,2646.0,141.376,141.4252,141.2186,141.3563,2646.0
2021-11-10 11:25:00,143.66,143.66,143.27,143.27,2505.0,141.3465,141.3465,140.9628,140.9628,2505.0
2021-11-10 11:30:00,143.29,143.45,143.22,143.36,4233.0,140.9824,141.1399,140.9136,141.0513,4233.0
2021-11-10 11:35:00,143.35,143.48,143.28,143.28,3935.0,141.0415,141.1694,140.9726,140.9726,3935.0
2021-11-10 11:40:00,143.3,143.34,142.8,142.83,3507.0,140.9923,141.0316,140.5003,140.5298,3507.0
2021-11-10 11:45:00,142.83,143.32,142.82,143.26,2346.0,140.5298,141.012,140.52,140.9529,2346.0
2021-11-10 11:50:00,143.31,143.76,143.28,143.74,29438.0,141.0021,141.4449,140.9726,141.4252,29438.0
2021-11-10 11:55:00,143.68,143.82,143.56,143.61,9940.0,141.3662,141.5039,141.2481,141.2973,9940.0
2021-11-10 12:00:00,143.63,143.65,143.47,143.59,7412.0,141.317,141.3366,141.1595,141.2776,7412.0
2021-11-10 12:05:00,143.56,143.65,143.45,143.61,6079.0,141.2481,141.3366,141.1399,141.2973,6079.0
2021-11-10 12:10:00,143.61,143.63,143.18,143.25,3519.0,141.2973,141.317,140.8742,140.9431,3519.0
2021-11-10 12:15:00,143.36,143.6,143.21,143.6,15131.0,141.0513,141.2874,140.9037,141.2874,15131.0
2021-11-10 12:20:00,143.58,143.82,143.58,143.58,1830.0,141.2678,141.5039,141.2678,141.2678,1830.0
2021-11-10 12:25:00,143.68,143.76,143.61,143.75,4008.0,141.3662,141.4449,141.2973,141.435,4008.0
2021-11-10 12:30:00,143.79,143.86,143.78,143.81,2664.0,141.4744,141.5433,141.4645,141.4941,2664.0
2021-11-10 12:35:00,143.84,143.87,143.74,143.79,1278.0,141.5236,141.5531,141.4252,141.4744,1278.0
2021-11-10 12:40:00,143.77,143.86,143.62,143.71,11785.0,141.4547,141.5433,141.3071,141.3957,11785.0
2021-11-10 12:45:00,143.78,143.78,143.6,143.76,9337.0,141.4645,141.4645,141.2874,141.4449,9337.0
2021-11-10 12:50:00,143.83,143.83,143.69,143.69,3774.0,141.5137,141.5137,141.376,141.376,3774.0
2021-11-10 12:55:00,143.65,143.87,143.64,143.85,3205.0,141.3366,141.5531,141.3268,141.5334,3205.0
2021-11-10 13:00:00,143.83,143.91,143.48,143.53,2896.0,141.5137,141.5925,141.1694,141.2186,2896.0
2021-11-10 13:05:00,143.47,143.94,143.47,143.88,20118.0,141.1595,141.622,141.1595,141.5629,20118.0
2021-11-10 13:10:00,143.75,143.76,143.35,143.42,6128.0,141.435,141.4449,141.0415,141.1103,6128.0
2021-11-10 13:15:00,143.43,143.6,143.22,143.5,23534.0,141.1202,141.2874,140.9136,141.1891,23534.0
2021-11-10 13:20:00,143.41,143.43,142.98,143.07,26924.0,141.1005,141.1202,140.6774,140.766,26924.0
2021-11-10 13:25:00,142.95,143.2,142.83,143.14,6067.0,140.6479,140.8939,140.5298,140.8349,6067.0
2021-11-10 13:30:00,143.05,143.75,143.05,143.66,11658.0,140.7463,141.435,140.7463,141.3465,11658.0
2021-11-10 13:35:00,143.58,143.58,143.24,143.28,2550.0,141.2678,141.2678,140.9332,140.9726,2550.0
2021-11-10 13:40:00,143.35,143.43,143.23,143.24,8803.0,141.0415,141.1202,140.9234,140.9332,8803.0
2021-11-10 13:45:00,143.25,143.35,143.08,143.28,7860.0,140.9431,141.0415,140.7758,140.9726,7860.0
2021-11-10 13:50:00,143.1,143.1,142.89,143.0,4957.0,140.7955,140.7955,140.5889,140.6971,4957.0
2021-11-10 13:55:00,142.99,143.28,142.98,143.17,21986.0,140.6873,140.9726,140.6774,140.8644,21986.0
2021-11-10 14:00:00,143.09,143.12,142.7,142.7,10292.0,140.7857,140.8152,140.4019,140.4019,10292.0
2021-11-10 14:05:00,142.66,142.84,142.65,142.77,3910.0,140.3626,140.5397,140.3527,140.4708,3910.0
2021-11-10 14:10:00,142.78,143.0,142.74,142.92,5995.0,140.4807,140.6971,140.4413,140.6184,5995.0
2021-11-10 14:15:00,142.91,143.03,142.79,142.9,3799.0,140.6086,140.7266,140.4905,140.5987,3799.0
2021-11-10 14:20:00,142.94,142.95,142.65,142.72,4146.0,140.6381,140.6479,140.3527,140.4216,4146.0
2021-11-10 14:25:00,142.71,142.8,142.29,142.29,10232.0,140.4118,140.5003,139.9985,139.9985,10232.0
2021-11-10 14:30:00,142.29,142.72,142.25,142.68,10208.0,139.9985,140.4216,139.9592,140.3823,10208.0
2021-11-10 14:35:00,142.58,142.6,141.91,141.95,9621.0,140.2839,140.3036,139.6247,139.664,9621.0
2021-11-10 14:40:00,141.85,141.85,141.51,141.59,6932.0,139.5656,139.5656,139.2311,139.3098,6932.0
2021-11-10 14:45:00,141.6,142.13,141.52,142.13,4476.0,139.3197,139.8411,139.2409,139.8411,4476.0
2021-11-10 14:50:00,142.01,142.21,141.9,141.98,16618.0,139.7231,139.9198,139.6148,139.6935,16618.0
2021-11-10 14:55:00,141.99,142.02,141.67,141.67,3768.0,139.7034,139.7329,139.3885,139.3885,3768.0
2021-11-10 15:00:00,141.71,141.98,141.7,141.88,4620.0,139.4279,139.6935,139.418,139.5951,4620.0
2021-11-10 15:05:00,141.88,142.2,141.78,142.08,5414.0,139.5951,139.91,139.4968,139.7919,5414.0
2021-11-10 15:10:00,142.15,142.21,142.02,142.17,4252.0,139.8608,139.9198,139.7329,139.8805,4252.0
2021-11-10 15:15:00,142.2,142.33,142.04,142.04,9093.0,139.91,140.0379,139.7526,139.7526,9093.0
2021-11-10 15:20:00,142.09,142.21,142.01,142.1,6748.0,139.8018,139.9198,139.7231,139.8116,6748.0
2021-11-10 15:25:00,142.09,142.32,142.06,142.1,5455.0,139.8018,140.0281,139.7722,139.8116,5455.0
2021-11-10 15:30:00,142.13,142.4,142.13,142.22,6249.0,139.8411,140.1068,139.8411,139.9297,6249.0
2021-11-10 15:35:00,142.15,142.2,141.99,142.01,6910.0,139.8608,139.91,139.7034,139.7231,6910.0
2021-11-10 15:40:00,142.02,142.15,141.8,141.83,7357.0,139.7329,139.8608,139.5164,139.546,7357.0
2021-11-10 15:45:00,141.81,142.02,141.74,141.89,11211.0,139.5263,139.7329,139.4574,139.605,11211.0
2021-11-10 15:50:00,141.92,142.35,141.9,142.09,21030.0,139.6345,140.0576,139.6148,139.8018,21030.0
2021-11-10 15:55:00,142.13,142.19,141.94,142.02,44041.0,139.8411,139.9002,139.6542,139.7329,44041.0
2021-11-11 09:30:00,143.8,144.33,142.7,143.35,25986.0,141.4842,142.0057,140.4019,141.0415,25986.0
2021-11-11 09:35:00,143.42,143.48,141.93,142.04,15196.0,141.1103,141.1694,139.6443,139.7526,15196.0
2021-11-11 09:40:00,141.92,142.58,141.83,142.28,12053.0,139.6345,140.2839,139.546,139.9887,12053.0
2021-11-11 09:45:00,142.33,143.02,142.13,143.02,17869.0,140.0379,140.7168,139.8411,140.7168,17869.0
2021-11-11 09:50:00,142.91,143.38,142.75,143.22,5998.0,140.6086,141.071,140.4511,140.9136,5998.0
2021-11-11 09:55:00,143.31,143.34,142.4,142.93,8322.0,141.0021,141.0316,140.1068,140.6282,8322.0
2021-11-11 10:00:00,142.83,142.93,142.43,142.72,4614.0,140.5298,140.6282,140.1363,140.4216,4614.0
2021-11-11 10:05:00,142.75,142.94,142.53,142.63,4373.0,140.4511,140.6381,140.2347,140.3331,4373.0
2021-11-11 10:10:00,142.73,142.81,142.57,142.63,3837.0,140.4315,140.5102,140.274,140.3331,3837.0
2021-11-11 10:15:00,142.55,142.75,142.31,142.62,4271.0,140.2544,140.4511,140.0182,140.3232,4271.0
2021-11-11 10:20:00,142.48,142.79,142.22,142.47,6000.0,140.1855,140.4905,139.9297,140.1756,6000.0
2021-11-11 10:25:00,142.46,142.8,142.46,142.55,4132.0,140.1658,140.5003,140.1658,140.2544,4132.0
2021-11-11 10:30:00,142.47,142.59,142.29,142.59,3358.0,140.1756,140.2937,139.9985,140.2937,3358.0
2021-11-11 10:35:00,142.55,142.86,142.47,142.8,3429.0,140.2544,140.5594,140.1756,140.5003,3429.0
2021-11-11 10:40:00,142.9,143.17,142.9,143.12,6350.0,140.5987,140.8644,140.5987,140.8152,6350.0
2021-11-11 10:45:00,143.18,143.44,143.18,143.44,1967.0,140.8742,141.13,140.8742,141.13,1967.0
2021-11-11 10:50:00,143.4,143.51,143.38,143.48,2900.0,141.0907,141.1989,141.071,141.1694,2900.0
2021-11-11 10:55:00,143.39,143.41,143.13,143.13,800.0,141.0808,141.1005,140.825,140.825,800.0
2021-11-11 11:00:00,143.1,143.15,142.97,143.06,9026.0,140.7955,140.8447,140.6676,140.7561,9026.0
2021-11-11 11:05:00,142.99,142.99,142.57,142.7,3586.0,140.6873,140.6873,140.274,140.4019,3586.0
2021-11-11 11:10:00,142.64,143.02,142.63,143.02,5752.0,140.3429,140.7168,140.3331,140.7168,5752.0
2021-11-11 11:15:00,143.04,143.12,142.9,142.91,3822.0,140.7365,140.8152,140.5987,140.6086,3822.0
2021-11-11 11:20:00,143.02,143.34,142.97,143.31,7005.0,140.7168,141.0316,140.6676,141.0021,7005.0
2021-11-11 11:25:00,143.43,143.47,143.32,143.34,2097.0,141.1202,141.1595,141.012,141.0316,2097.0
2021-11-11 11:30:00,143.34,143.69,143.34,143.63,1652.0,141.0316,141.376,141.0316,141.317,1652.0
2021-11-11 11:35:00,143.73,143.92,143.69,143.69,3395.0,141.4154,141.6023,141.376,141.376,3395.0
2021-11-11 11:40:00,143.7,143.71,143.59,143.6,904.0,141.3858,141.3957,141.2776,141.2874,904.0
2021-11-11 11:45:00,143.57,143.58,143.18,143.18,2486.0,141.2579,141.2678,140.8742,140.8742,2486.0
2021-11-11 11:50:00,143.28,143.42,143.27,143.31,1590.0,140.9726,141.1103,140.9628,141.0021,1590.0
2021-11-11 11:55:00,143.43,143.43,143.28,143.36,1200.0,141.1202,141.1202,140.9726,141.0513,1200.0
2021-11-11 12:00:00,143.39,143.46,143.14,143.26,2800.0,141.0808,141.1497,140.8349,140.9529,2800.0
2021-11-11 12:05:00,143.22,143.33,143.17,143.25,1993.0,140.9136,141.0218,140.8644,140.9431,1993.0
2021-11-11 12:10:00,143.19,143.4,143.19,143.4,1600.0,140.8841,141.0907,140.8841,141.0907,1600.0
2021-11-11 12:15:00,143.31,143.31,143.2,143.26,1644.0,141.0021,141.0021,140.8939,140.9529,1644.0
2021-11-11 12:20:00,143.29,143.54,143.29,143.5,1791.0,140.9824,141.2284,140.9824,141.1891,1791.0
2021-11-11 12:25:00,143.53,143.53,143.43,143.47,849.0,141.2186,141.2186,141.1202,141.1595,849.0
2021-11-11 12:30:00,143.42,143.59,143.38,143.59,1885.0,141.1103,141.2776,141.071,141.2776,1885.0
2021-11-11 12:35:00,143.6,143.83,143.6,143.74,1149.0,141.2874,141.5137,141.2874,141.4252,1149.0
2021-11-11 12:40:00,143.76,143.76,143.68,143.7,909.0,141.4449,141.4449,141.3662,141.3858,909.0
2021-11-11 12:45:00,143.65,143.76,143.65,143.74,1000.0,141.3366,141.4449,141.3366,141.4252,1000.0
2021-11-11 12:50:00,143.76,143.92,143.68,143.69,1138.0,141.4449,141.6023,141.3662,141.376,1138.0
2021-11-11 12:55:00,143.75,143.84,143.75,143.84,300.0,141.435,141.5236,141.435,141.5236,300.0
2021-11-11 13:00:00,143.83,143.91,143.78,143.87,2000.0,141.5137,141.5925,141.4645,141.5531,2000.0
2021-11-11 13:05:00,143.83,143.91,143.82,143.82,1500.0,141.5137,141.5925,141.5039,141.5039,1500.0
2021-11-11 13:10:00,143.8,143.81,143.75,143.79,628.0,141.4842,141.4941,141.435,141.4744,628.0
2021-11-11 13:15:00,143.76,143.77,143.68,143.74,1150.0,141.4449,141.4547,141.3662,141.4252,1150.0
2021-11-11 13:20:00,143.8,143.97,143.75,143.75,8223.0,141.4842,141.6515,141.435,141.435,8223.0
2021-11-11 13:25:00,143.63,143.73,143.62,143.73,1251.0,141.317,141.4154,141.3071,141.4154,1251.0
2021-11-11 13:30:00,143.85,143.96,143.85,143.86,1624.0,141.5334,141.6417,141.5334,141.5433,1624.0
2021-11-11 13:35:00,143.92,143.92,143.74,143.74,804.0,141.6023,141.6023,141.4252,141.4252,804.0
2021-11-11 13:40:00,143.62,143.71,143.61,143.65,2231.0,141.3071,141.3957,141.2973,141.3366,2231.0
2021-11-11 13:45:00,143.68,143.85,143.68,143.82,961.0,141.3662,141.5334,141.3662,141.5039,961.0
2021-11-11 13:50:00,143.86,143.86,143.69,143.69,1730.0,141.5433,141.5433,141.376,141.376,1730.0
2021-11-11 13:55:00,143.71,143.77,143.66,143.68,1634.0,141.3957,141.4547,141.3465,141.3662,1634.0
2021-11-11 14:00:00,143.64,143.8,143.64,143.79,2600.0,141.3268,141.4842,141.3268,141.4744,2600.0
2021-11-11 14:05:00,143.75,143.77,143.63,143.65,4589.0,141.435,141.4547,141.317,141.3366,4589.0
2021-11-11 14:10:00,143.65,143.65,143.55,143.56,1879.0,141.3366,141.3366,141.2383,141.2481,1879.0
2021-11-11 14:15:00,143.58,143.59,143.27,143.35,5362.0,141.2678,141.2776,140.9628,141.0415,5362.0
2021-11-11 14:20:00,143.37,143.41,143.28,143.37,2578.0,141.0612,141.1005,140.9726,141.0612,2578.0
2021-11-11 14:25:00,143.4,143.54,143.38,143.49,1927.0,141.0907,141.2284,141.071,141.1792,1927.0
2021-11-11 14:30:00,143.49,143.53,143.35,143.4,3710.0,141.1792,141.2186,141.0415,141.0907,3710.0
2021-11-11 14:35:00,143.41,143.6,143.41,143.51,1804.0,141.1005,141.2874,141.1005,141.1989,1804.0
2021-11-11 14:40:00,143.52,143.52,143.34,143.34,1049.0,141.2087,141.2087,141.0316,141.0316,1049.0
2021-11-11 14:45:00,143.35,143.41,143.23,143.23,2139.0,141.0415,141.1005,140.9234,140.9234,2139.0
2021-11-11 14:50:00,143.28,143.28,143.03,143.03,2208.0,140.9726,140.9726,140.7266,140.7266,2208.0
2021-11-11 14:55:00,142.97,143.0,142.89,142.92,3970.0,140.6676,140.6971,140.5889,140.6184,3970.0
2021-11-11 15:00:00,143.01,143.12,142.9,142.96,2036.0,140.7069,140.8152,140.5987,140.6578,2036.0
2021-11-11 15:05:00,142.91,143.0,142.91,142.92,1388.0,140.6086,140.6971,140.6086,140.6184,1388.0
2021-11-11 15:10:00,142.86,142.86,142.67,142.77,1775.0,140.5594,140.5594,140.3724,140.4708,1775.0
2021-11-11 15:15:00,142.88,143.01,142.88,142.95,3654.0,140.579,140.7069,140.579,140.6479,3654.0
2021-11-11 15:20:00,142.99,143.12,142.99,143.06,2600.0,140.6873,140.8152,140.6873,140.7561,2600.0
2021-11-11 15:25:00,143.1,143.17,143.0,143.15,2200.0,140.7955,140.8644,140.6971,140.8447,2200.0
2021-11-11 15:30:00,143.16,143.16,142.95,143.02,3363.0,140.8545,140.8545,140.6479,140.7168,3363.0
2021-11-11 15:35:00,143.1,143.23,143.09,143.23,4594.0,140.7955,140.9234,140.7857,140.9234,4594.0
2021-11-11 15:40:00,143.28,143.38,143.25,143.26,6468.0,140.9726,141.071,140.9431,140.9529,6468.0
2021-11-11 15:45:00,143.24,143.37,143.16,143.16,5540.0,140.9332,141.0612,140.8545,140.8545,5540.0
2021-11-11 15:50:00,143.13,143.25,143.02,143.13,13072.0,140.825,140.9431,140.7168,140.825,13072.0
2021-11-11 15:55:00,143.15,143.34,143.03,143.19,28763.0,140.8447,141.0316,140.7266,140.8841,28763.0
2021-11-12 09:30:00,144.01,144.88,143.64,143.92,19957.0,141.6908,142.5468,141.3268,141.6023,19957.0
2021-11-12 09:35:00,144.02,144.06,142.98,142.98,9501.0,141.7007,141.74,140.6774,140.6774,9501.0
2021-11-12 09:40:00,142.99,144.08,142.99,144.08,3411.0,140.6873,141.7597,140.6873,141.7597,3411.0
2021-11-12 09:45:00,144.2,144.24,143.66,143.95,4702.0,141.8778,141.9171,141.3465,141.6318,4702.0
2021-11-12 09:50:00,143.84,143.9,143.67,143.71,4468.0,141.5236,141.5826,141.3563,141.3957,4468.0
2021-11-12 09:55:00,143.76,143.88,143.44,143.49,7510.0,141.4449,141.5629,141.13,141.1792,7510.0
2021-11-12 10:00:00,143.49,143.67,143.29,143.58,3317.0,141.1792,141.3563,140.9824,141.2678,3317.0
2021-11-12 10:05:00,143.47,143.47,143.03,143.09,3000.0,141.1595,141.1595,140.7266,140.7857,3000.0
2021-11-12 10:10:00,142.94,143.14,142.81,143.09,4890.0,140.6381,140.8349,140.5102,140.7857,4890.0
2021-11-12 10:15:00,143.11,143.45,143.1,143.43,3100.0,140.8053,141.1399,140.7955,141.1202,3100.0
2021-11-12 10:20:00,143.43,143.58,143.17,143.17,2750.0,141.1202,141.2678,140.8644,140.8644,2750.0
2021-11-12 10:25:00,143.25,143.25,142.8,142.82,19376.0,140.9431,140.9431,140.5003,140.52,19376.0
2021-11-12 10:30:00,142.97,143.2,142.91,143.2,3103.0,140.6676,140.8939,140.6086,140.8939,3103.0
2021-11-12 10:35:00,143.13,143.62,143.13,143.49,3012.0,140.825,141.3071,140.825,141.1792,3012.0
2021-11-12 10:40:00,143.55,143.73,143.51,143.62,1500.0,141.2383,141.4154,141.1989,141.3071,1500.0
2021-11-12 10:45:00,143.65,143.76,143.61,143.69,2400.0,141.3366,141.4449,141.2973,141.376,2400.0
2021-11-12 10:50:00,143.69,144.04,143.69,143.93,3500.0,141.376,141.7204,141.376,141.6121,3500.0
2021-11-12 10:55:00,144.02,144.04,143.94,144.01,3548.0,141.7007,141.7204,141.622,141.6908,3548.0
2021-11-12 11:00:00,144.01,144.23,143.96,144.03,1591.0,141.6908,141.9073,141.6417,141.7105,1591.0
2021-11-12 11:05:00,144.24,144.59,144.19,144.58,3642.0,141.9171,142.2615,141.8679,142.2517,3642.0
2021-11-12 11:10:00,144.64,144.64,144.3,144.3,1851.0,142.3107,142.3107,141.9762,141.9762,1851.0
2021-11-12 11:15:00,144.36,144.67,144.36,144.63,4510.0,142.0352,142.3402,142.0352,142.3009,4510.0
2021-11-12 11:20:00,144.64,144.75,144.64,144.74,1850.0,142.3107,142.4189,142.3107,142.4091,1850.0
2021-11-12 11:25:00,144.69,144.73,144.53,144.58,2453.0,142.3599,142.3993,142.2025,142.2517,2453.0
2021-11-12 11:30:00,144.53,144.61,144.41,144.57,4422.0,142.2025,142.2812,142.0844,142.2418,4422.0
2021-11-12 11:35:00,144.6,144.67,144.53,144.53,1900.0,142.2713,142.3402,142.2025,142.2025,1900.0
2021-11-12 11:40:00,144.53,144.55,144.44,144.44,1218.0,142.2025,142.2221,142.1139,142.1139,1218.0
2021-11-12 11:45:00,144.46,144.7,144.4,144.67,4116.0,142.1336,142.3697,142.0746,142.3402,4116.0
2021-11-12 11:50:00,144.63,145.25,144.62,145.16,13558.0,142.3009,142.9109,142.291,142.8223,13558.0
2021-11-12 11:55:00,145.18,145.24,145.02,145.2,12081.0,142.842,142.901,142.6846,142.8617,12081.0
2021-11-12 12:00:00,145.23,145.35,145.2,145.22,15157.0,142.8912,143.0093,142.8617,142.8814,15157.0
2021-11-12 12:05:00,145.25,145.32,145.15,145.15,6972.0,142.9109,142.9797,142.8125,142.8125,6972.0
2021-11-12 12:10:00,145.14,145.21,145.09,145.14,1700.0,142.8026,142.8715,142.7535,142.8026,1700.0
2021-11-12 12:15:00,145.16,145.18,145.11,145.15,2950.0,142.8223,142.842,142.7731,142.8125,2950.0
2021-11-12 12:20:00,145.16,145.27,144.87,144.88,5050.0,142.8223,142.9306,142.537,142.5468,5050.0
2021-11-12 12:25:00,144.85,144.9,144.74,144.83,2919.0,142.5173,142.5665,142.4091,142.4976,2919.0
2021-11-12 12:30:00,144.86,145.06,144.86,145.03,3413.0,142.5272,142.7239,142.5272,142.6944,3413.0
2021-11-12 12:35:00,145.0,145.2,145.0,145.15,2100.0,142.6649,142.8617,142.6649,142.8125,2100.0
2021-11-12 12:40:00,145.14,145.16,145.11,145.12,1860.0,142.8026,142.8223,142.7731,142.783,1860.0
2021-11-12 12:45:00,145.14,145.19,145.07,145.13,4300.0,142.8026,142.8518,142.7338,142.7928,4300.0
2021-11-12 12:50:00,145.07,145.27,145.07,145.27,3960.0,142.7338,142.9306,142.7338,142.9306,3960.0
2021-11-12 12:55:00,145.2,145.2,145.04,145.14,2500.0,142.8617,142.8617,142.7043,142.8026,2500.0
2021-11-12 13:00:00,145.15,145.2,144.95,145.05,4651.0,142.8125,142.8617,142.6157,142.7141,4651.0
2021-11-12 13:05:00,145.05,145.17,145.01,145.15,3531.0,142.7141,142.8322,142.6747,142.8125,3531.0
2021-11-12 13:10:00,145.18,145.35,145.09,145.35,4432.0,142.842,143.0093,142.7535,143.0093,4432.0
2021-11-12 13:15:00,145.33,145.4,145.29,145.34,2885.0,142.9896,143.0585,142.9502,142.9994,2885.0
2021-11-12 13:20:00,145.36,145.53,145.36,145.47,6079.0,143.0191,143.1864,143.0191,143.1273,6079.0
2021-11-12 13:25:00,145.47,145.48,145.35,145.39,4581.0,143.1273,143.1372,143.0093,143.0486,4581.0
2021-11-12 13:30:00,145.44,145.6,145.41,145.5,3435.0,143.0978,143.2552,143.0683,143.1569,3435.0
2021-11-12 13:35:00,145.47,145.49,145.37,145.43,5260.0,143.1273,143.147,143.0289,143.088,5260.0
2021-11-12 13:40:00,145.42,145.46,145.36,145.39,3124.0,143.0781,143.1175,143.0191,143.0486,3124.0
2021-11-12 13:45:00,145.41,145.41,145.24,145.28,3331.0,143.0683,143.0683,142.901,142.9404,3331.0
2021-11-12 13:50:00,145.24,145.29,145.18,145.23,5739.0,142.901,142.9502,142.842,142.8912,5739.0
2021-11-12 13:55:00,145.22,145.27,145.17,145.18,2850.0,142.8814,142.9306,142.8322,142.842,2850.0
2021-11-12 14:00:00,145.2,145.22,145.07,145.07,4026.0,142.8617,142.8814,142.7338,142.7338,4026.0
2021-11-12 14:05:00,145.09,145.1,145.04,145.09,3851.0,142.7535,142.7633,142.7043,142.7535,3851.0
2021-11-12 14:10:00,145.11,145.16,145.09,145.12,4629.0,142.7731,142.8223,142.7535,142.783,4629.0
2021-11-12 14:15:00,145.14,145.18,145.04,145.15,6543.0,142.8026,142.842,142.7043,142.8125,6543.0
2021-11-12 14:20:00,145.15,145.24,145.14,145.18,2752.0,142.8125,142.901,142.8026,142.842,2752.0
2021-11-12 14:25:00,145.16,145.23,145.14,145.23,2400.0,142.8223,142.8912,142.8026,142.8912,2400.0
2021-11-12 14:30:00,145.23,145.3,145.19,145.28,2894.0,142.8912,142.9601,142.8518,142.9404,2894.0
2021-11-12 14:35:00,145.25,145.5,145.25,145.5,3613.0,142.9109,143.1569,142.9109,143.1569,3613.0
2021-11-12 14:40:00,145.49,145.59,145.46,145.59,2809.0,143.147,143.2454,143.1175,143.2454,2809.0
2021-11-12 14:45:00,145.57,145.8,145.57,145.63,4600.0,143.2257,143.452,143.2257,143.2848,4600.0
2021-11-12 14:50:00,145.62,145.96,145.62,145.91,12298.0,143.2749,143.6094,143.2749,143.5602,12298.0
2021-11-12 14:55:00,145.91,146.04,145.86,145.9,13157.0,143.5602,143.6882,143.5111,143.5504,13157.0
2021-11-12 15:00:00,145.91,146.01,145.78,145.92,16704.0,143.5602,143.6586,143.4323,143.5701,16704.0
2021-11-12 15:05:00,145.95,146.0,145.78,145.9,5134.0,143.5996,143.6488,143.4323,143.5504,5134.0
2021-11-12 15:10:00,145.89,146.1,145.88,146.08,4834.0,143.5406,143.7472,143.5307,143.7275,4834.0
2021-11-12 15:15:00,146.08,146.14,145.98,145.99,7247.0,143.7275,143.7865,143.6291,143.639,7247.0
2021-11-12 15:20:00,145.98,146.32,145.97,146.19,3892.0,143.6291,143.9636,143.6193,143.8357,3892.0
2021-11-12 15:25:00,146.2,146.27,146.09,146.11,7735.0,143.8456,143.9145,143.7373,143.757,7735.0
2021-11-12 15:30:00,146.14,146.24,146.12,146.18,11912.0,143.7865,143.8849,143.7669,143.8259,11912.0
2021-11-12 15:35:00,146.21,146.29,145.99,146.02,9059.0,143.8554,143.9341,143.639,143.6685,9059.0
2021-11-12 15:40:00,146.04,146.09,145.86,145.9,15939.0,143.6882,143.7373,143.5111,143.5504,15939.0
2021-11-12 15:45:00,145.93,145.99,145.69,145.82,40649.0,143.5799,143.639,143.3438,143.4717,40649.0
2021-11-12 15:50:00,145.81,146.01,145.64,145.91,62754.0,143.4619,143.6586,143.2946,143.5602,62754.0
2021-11-12 15:55:00,145.9,146.36,145.9,146.28,53286.0,143.5504,144.003,143.5504,143.9243,53286.0
2021-11-15 09:30:00,148.1,149.95,147.96,149.95,60151.0,145.715,147.5352,145.5772,147.5352,60151.0
2021-11-15 09:35:00,149.8,149.95,148.62,149.28,26920.0,147.3876,147.5352,146.2266,146.876,26920.0
2021-11-15 09:40:00,149.2,149.37,148.91,149.13,11713.0,146.7973,146.9645,146.5119,146.7284,11713.0
2021-11-15 09:45:00,149.22,149.76,149.12,149.59,17133.0,146.8169,147.3482,146.7186,147.181,17133.0
2021-11-15 09:50:00,149.53,149.63,148.91,149.42,21553.0,147.122,147.2203,146.5119,147.0137,21553.0
2021-11-15 09:55:00,149.47,149.79,149.33,149.52,10511.0,147.0629,147.3778,146.9252,147.1121,10511.0
2021-11-15 10:00:00,149.46,149.55,149.18,149.54,15273.0,147.0531,147.1416,146.7776,147.1318,15273.0
2021-11-15 10:05:00,149.66,149.77,149.46,149.46,8736.0,147.2499,147.3581,147.0531,147.0531,8736.0
2021-11-15 10:10:00,149.5,149.66,149.3,149.35,4658.0,147.0924,147.2499,146.8957,146.9448,4658.0
2021-11-15 10:15:00,149.43,149.62,149.32,149.38,11504.0,147.0236,147.2105,146.9153,146.9744,11504.0
2021-11-15 10:20:00,149.49,149.58,149.35,149.55,4508.0,147.0826,147.1711,146.9448,147.1416,4508.0
2021-11-15 10:25:00,149.51,149.71,149.42,149.44,7905.0,147.1023,147.2991,147.0137,147.0334,7905.0
2021-11-15 10:30:00,149.51,149.62,149.37,149.57,4834.0,147.1023,147.2105,146.9645,147.1613,4834.0
2021-11-15 10:35:00,149.62,149.75,149.53,149.69,16731.0,147.2105,147.3384,147.122,147.2794,16731.0
2021-11-15 10:40:00,149.74,149.75,149.21,149.27,7736.0,147.3286,147.3384,146.8071,146.8661,7736.0
2021-11-15 10:45:00,149.27,149.66,149.27,149.66,7710.0,146.8661,147.2499,146.8661,147.2499,7710.0
2021-11-15 10:50:00,149.58,149.63,149.22,149.24,8285.0,147.1711,147.2203,146.8169,146.8366,8285.0
2021-11-15 10:55:00,149.23,149.33,148.83,149.04,10078.0,146.8268,146.9252,146.4332,146.6398,10078.0
2021-11-15 11:00:00,149.04,149.17,148.99,149.12,9280.0,146.6398,146.7677,146.5906,146.7186,9280.0
2021-11-15 11:05:00,149.1,149.26,148.41,148.6,36036.0,146.6989,146.8563,146.02,146.2069,36036.0
2021-11-15 11:10:00,148.53,148.85,148.52,148.61,21732.0,146.1381,146.4529,146.1282,146.2168,21732.0
2021-11-15 11:15:00,148.61,148.65,148.34,148.56,24260.0,146.2168,146.2561,145.9511,146.1676,24260.0
2021-11-15 11:20:00,148.56,148.71,148.37,148.71,18312.0,146.1676,146.3152,145.9806,146.3152,18312.0
2021-11-15 11:25:00,148.74,148.79,148.64,148.74,4917.0,146.3447,146.3939,146.2463,146.3447,4917.0
2021-11-15 11:30:00,148.73,148.77,148.56,148.75,4899.0,146.3348,146.3742,146.1676,146.3545,4899.0
2021-11-15 11:35:00,148.7,148.77,148.48,148.58,4587.0,146.3053,146.3742,146.0889,146.1872,4587.0
2021-11-15 11:40:00,148.54,148.54,147.36,147.48,23468.0,146.1479,146.1479,144.9869,145.105,23468.0
2021-11-15 11:45:00,147.39,147.9,147.32,147.83,30937.0,145.0164,145.5182,144.9475,145.4493,30937.0
2021-11-15 11:50:00,147.77,147.79,147.47,147.59,8275.0,145.3903,145.41,145.0951,145.2132,8275.0
2021-11-15 11:55:00,147.66,148.12,147.66,148.1,4470.0,145.2821,145.7347,145.2821,145.715,4470.0
2021-11-15 12:00:00,148.06,148.06,147.77,147.83,2212.0,145.6756,145.6756,145.3903,145.4493,2212.0
2021-11-15 12:05:00,147.92,147.95,147.55,147.58,2100.0,145.5379,145.5674,145.1738,145.2034,2100.0
2021-11-15 12:10:00,147.64,147.73,147.28,147.37,2674.0,145.2624,145.3509,144.9082,144.9967,2674.0
2021-11-15 12:15:00,147.28,147.36,147.01,147.09,6865.0,144.9082,144.9869,144.6425,144.7212,6865.0
2021-11-15 12:20:00,147.15,147.16,146.75,147.06,7061.0,144.7803,144.7901,144.3867,144.6917,7061.0
2021-11-15 12:25:00,147.06,147.07,146.91,146.97,1455.0,144.6917,144.7016,144.5441,144.6032,1455.0
2021-11-15 12:30:00,147.03,147.29,147.03,147.18,5493.0,144.6622,144.918,144.6622,144.8098,5493.0
2021-11-15 12:35:00,147.2,147.46,147.2,147.46,3000.0,144.8295,145.0853,144.8295,145.0853,3000.0
2021-11-15 12:40:00,147.5,147.62,147.41,147.62,1233.0,145.1246,145.2427,145.0361,145.2427,1233.0
2021-11-15 12:45:00,147.55,147.55,147.37,147.41,1600.0,145.1738,145.1738,144.9967,145.0361,1600.0
2021-11-15 12:50:00,147.4,147.48,147.39,147.44,2999.0,145.0263,145.105,145.0164,145.0656,2999.0
2021-11-15 12:55:00,147.47,147.5,147.36,147.41,1300.0,145.0951,145.1246,144.9869,145.0361,1300.0
2021-11-15 13:00:00,147.37,147.53,147.37,147.53,4342.0,144.9967,145.1542,144.9967,145.1542,4342.0
2021-11-15 13:05:00,147.55,147.64,147.5,147.64,1721.0,145.1738,145.2624,145.1246,145.2624,1721.0
2021-11-15 13:10:00,147.58,147.58,147.4,147.4,4061.0,145.2034,145.2034,145.0263,145.0263,4061.0
2021-11-15 13:15:00,147.37,147.4,147.22,147.23,3001.0,144.9967,145.0263,144.8492,144.859,3001.0
2021-11-15 13:20:00,147.28,147.29,147.11,147.29,2053.0,144.9082,144.918,144.7409,144.918,2053.0
2021-11-15 13:25:00,147.21,147.25,146.99,147.25,9277.0,144.8393,144.8787,144.6229,144.8787,9277.0
2021-11-15 13:30:00,147.15,147.2,146.8,146.81,3137.0,144.7803,144.8295,144.4359,144.4458,3137.0
2021-11-15 13:35:00,146.74,146.96,146.74,146.88,1350.0,144.3769,144.5933,144.3769,144.5146,1350.0
2021-11-15 13:40:00,146.88,146.88,146.8,146.84,1699.0,144.5146,144.5146,144.4359,144.4753,1699.0
2021-11-15 13:45:00,146.86,146.99,146.86,146.99,2288.0,144.4949,144.6229,144.4949,144.6229,2288.0
2021-11-15 13:50:00,147.0,147.03,146.83,146.83,5082.0,144.6327,144.6622,144.4654,144.4654,5082.0
2021-11-15 13:55:00,146.85,146.96,146.83,146.9,4443.0,144.4851,144.5933,144.4654,144.5343,4443.0
2021-11-15 14:00:00,146.82,146.92,146.75,146.92,6437.0,144.4556,144.554,144.3867,144.554,6437.0
2021-11-15 14:05:00,146.82,146.86,146.73,146.73,3327.0,144.4556,144.4949,144.367,144.367,3327.0
2021-11-15 14:10:00,146.73,146.94,146.73,146.94,1500.0,144.367,144.5737,144.367,144.5737,1500.0
2021-11-15 14:15:00,146.89,146.93,146.83,146.86,2452.0,144.5245,144.5638,144.4654,144.4949,2452.0
2021-11-15 14:20:00,146.97,147.03,146.97,147.01,966.0,144.6032,144.6622,144.6032,144.6425,966.0
2021-11-15 14:25:00,147.04,147.09,146.95,147.07,1489.0,144.672,144.7212,144.5835,144.7016,1489.0
2021-11-15 14:30:00,147.0,147.24,147.0,147.22,2536.0,144.6327,144.8688,144.6327,144.8492,2536.0
2021-11-15 14:35:00,147.24,147.37,147.24,147.36,1931.0,144.8688,144.9967,144.8688,144.9869,1931.0
2021-11-15 14:40:00,147.4,147.58,147.39,147.58,3606.0,145.0263,145.2034,145.0164,145.2034,3606.0
2021-11-15 14:45:00,147.52,147.73,147.48,147.68,3767.0,145.1443,145.3509,145.105,145.3017,3767.0
2021-11-15 14:50:00,147.74,147.74,147.55,147.6,3704.0,145.3608,145.3608,145.1738,145.223,3704.0
2021-11-15 14:55:00,147.63,147.83,147.63,147.83,3457.0,145.2525,145.4493,145.2525,145.4493,3457.0
2021-11-15 15:00:00,147.76,148.0,147.76,147.87,5341.0,145.3805,145.6166,145.3805,145.4887,5341.0
2021-11-15 15:05:00,147.91,147.91,147.82,147.82,2100.0,145.528,145.528,145.4395,145.4395,2100.0
2021-11-15 15:10:00,147.8,148.08,147.77,148.08,5566.0,145.4198,145.6953,145.3903,145.6953,5566.0
2021-11-15 15:15:00,147.99,148.19,147.98,148.03,2700.0,145.6068,145.8035,145.5969,145.6461,2700.0
2021-11-15 15:20:00,148.05,148.05,147.87,147.87,6647.0,145.6658,145.6658,145.4887,145.4887,6647.0
2021-11-15 15:25:00,147.9,148.27,147.86,148.23,9081.0,145.5182,145.8822,145.4788,145.8429,9081.0
2021-11-15 15:30:00,148.23,148.26,147.94,148.07,12698.0,145.8429,145.8724,145.5576,145.6855,12698.0
2021-11-15 15:35:00,148.07,148.09,147.95,147.97,15602.0,145.6855,145.7051,145.5674,145.5871,15602.0
2021-11-15 15:40:00,147.97,148.17,147.94,148.08,18225.0,145.5871,145.7839,145.5576,145.6953,18225.0
2021-11-15 15:45:00,148.06,148.17,148.01,148.15,21684.0,145.6756,145.7839,145.6264,145.7642,21684.0
2021-11-15 15:50:00,148.15,148.29,147.95,147.99,24427.0,145.7642,145.9019,145.5674,145.6068,24427.0
2021-11-15 15:55:00,147.97,148.29,147.68,148.16,84493.0,145.5871,145.9019,145.3017,145.774,84493.0
2021-11-16 09:30:00,148.28,148.28,147.57,147.75,33079.0,145.8921,145.8921,145.1935,145.3706,33079.0
2021-11-16 09:35:00,148.03,148.74,148.02,148.49,5518.0,145.6461,146.3447,145.6363,146.0987,5518.0
2021-11-16 09:40:00,148.53,148.87,148.53,148.84,4778.0,146.1381,146.4726,146.1381,146.4431,4778.0
2021-11-16 09:45:00,148.78,148.89,148.05,148.13,10623.0,146.384,146.4923,145.6658,145.7445,10623.0
2021-11-16 09:50:00,148.34,148.79,148.31,148.71,4402.0,145.9511,146.3939,145.9216,146.3152,4402.0
2021-11-16 09:55:00,148.7,148.72,148.41,148.56,3200.0,146.3053,146.325,146.02,146.1676,3200.0
2021-11-16 10:00:00,148.57,148.88,148.57,148.73,3707.0,146.1774,146.4824,146.1774,146.3348,3707.0
2021-11-16 10:05:00,148.74,148.74,148.27,148.39,3454.0,146.3447,146.3447,145.8822,146.0003,3454.0
2021-11-16 10:10:00,148.26,148.49,148.21,148.34,3200.0,145.8724,146.0987,145.8232,145.9511,3200.0
2021-11-16 10:15:00,148.69,148.69,148.14,148.29,6399.0,146.2955,146.2955,145.7543,145.9019,6399.0
2021-11-16 10:20:00,148.35,148.58,148.3,148.54,2040.0,145.961,146.1872,145.9118,146.1479,2040.0
2021-11-16 10:25:00,148.6,148.61,148.19,148.19,2406.0,146.2069,146.2168,145.8035,145.8035,2406.0
2021-11-16 10:30:00,148.21,149.0,148.18,148.95,11344.0,145.8232,146.6005,145.7937,146.5513,11344.0
2021-11-16 10:35:00,148.93,149.07,148.89,148.89,3970.0,146.5316,146.6694,146.4923,146.4923,3970.0
2021-11-16 10:40:00,148.91,148.98,148.71,148.77,4405.0,146.5119,146.5808,146.3152,146.3742,4405.0
2021-11-16 10:45:00,148.8,148.8,148.54,148.58,2595.0,146.4037,146.4037,146.1479,146.1872,2595.0
2021-11-16 10:50:00,148.65,148.89,148.65,148.86,3663.0,146.2561,146.4923,146.2561,146.4627,3663.0
2021-11-16 10:55:00,148.87,148.87,148.71,148.85,2524.0,146.4726,146.4726,146.3152,146.4529,2524.0
2021-11-16 11:00:00,148.94,149.15,148.94,149.05,5187.0,146.5415,146.7481,146.5415,146.6497,5187.0
2021-11-16 11:05:00,149.11,149.2,149.05,149.18,4399.0,146.7087,146.7973,146.6497,146.7776,4399.0
2021-11-16 11:10:00,149.23,149.5,149.18,149.5,4212.0,146.8268,147.0924,146.7776,147.0924,4212.0
2021-11-16 11:15:00,149.46,149.63,149.46,149.54,3000.0,147.0531,147.2203,147.0531,147.1318,3000.0
2021-11-16 11:20:00,149.59,149.69,149.39,149.44,3500.0,147.181,147.2794,146.9842,147.0334,3500.0
2021-11-16 11:25:00,149.46,149.48,149.33,149.47,2171.0,147.0531,147.0728,146.9252,147.0629,2171.0
2021-11-16 11:30:00,149.44,149.59,149.33,149.59,1600.0,147.0334,147.181,146.9252,147.181,1600.0
2021-11-16 11:35:00,149.61,149.7,149.6,149.62,2370.0,147.2007,147.2892,147.1908,147.2105,2370.0
2021-11-16 11:40:00,149.68,149.69,149.61,149.64,2840.0,147.2695,147.2794,147.2007,147.2302,2840.0
2021-11-16 11:45:00,149.65,149.72,149.63,149.69,2600.0,147.24,147.3089,147.2203,147.2794,2600.0
2021-11-16 11:50:00,149.7,150.17,149.7,150.16,26957.0,147.2892,147.7516,147.2892,147.7418,26957.0
2021-11-16 11:55:00,150.06,150.18,150.06,150.17,1622.0,147.6434,147.7615,147.6434,147.7516,1622.0
2021-11-16 12:00:00,150.1,150.1,149.87,149.87,2830.0,147.6828,147.6828,147.4565,147.4565,2830.0
2021-11-16 12:05:00,149.9,149.93,149.7,149.7,3164.0,147.486,147.5155,147.2892,147.2892,3164.0
2021-11-16 12:10:00,149.7,149.81,149.51,149.64,4118.0,147.2892,147.3974,147.1023,147.2302,4118.0
2021-11-16 12:15:00,149.64,149.92,149.64,149.87,15449.0,147.2302,147.5057,147.2302,147.4565,15449.0
2021-11-16 12:20:00,149.81,149.87,149.64,149.87,3559.0,147.3974,147.4565,147.2302,147.4565,3559.0
2021-11-16 12:25:00,149.8,149.84,149.74,149.84,2205.0,147.3876,147.427,147.3286,147.427,2205.0
2021-11-16 12:30:00,149.78,149.78,149.48,149.72,3556.0,147.3679,147.3679,147.0728,147.3089,3556.0
2021-11-16 12:35:00,149.69,149.88,149.68,149.78,2828.0,147.2794,147.4663,147.2695,147.3679,2828.0
2021-11-16 12:40:00,149.79,150.01,149.77,150.01,1810.0,147.3778,147.5942,147.3581,147.5942,1810.0
2021-11-16 12:45:00,150.15,150.31,150.03,150.19,4257.0,147.732,147.8894,147.6139,147.7713,4257.0
2021-11-16 12:50:00,150.24,150.24,150.13,150.2,1375.0,147.8205,147.8205,147.7123,147.7812,1375.0
2021-11-16 12:55:00,150.14,150.14,149.97,149.97,1920.0,147.7221,147.7221,147.5549,147.5549,1920.0
2021-11-16 13:00:00,149.99,150.08,149.96,150.06,1400.0,147.5745,147.6631,147.545,147.6434,1400.0
2021-11-16 13:05:00,150.01,150.08,149.97,150.03,882.0,147.5942,147.6631,147.5549,147.6139,882.0
2021-11-16 13:10:00,150.0,150.0,149.91,149.92,1500.0,147.5844,147.5844,147.4958,147.5057,1500.0
2021-11-16 13:15:00,149.94,150.05,149.91,149.95,3209.0,147.5253,147.6336,147.4958,147.5352,3209.0
2021-11-16 13:20:00,149.96,150.01,149.88,150.01,1863.0,147.545,147.5942,147.4663,147.5942,1863.0
2021-11-16 13:25:00,150.05,150.1,149.91,149.91,3511.0,147.6336,147.6828,147.4958,147.4958,3511.0
2021-11-16 13:30:00,149.94,150.05,149.79,150.02,3590.0,147.5253,147.6336,147.3778,147.6041,3590.0
2021-11-16 13:35:00,150.08,150.4,150.08,150.32,3311.0,147.6631,147.9779,147.6631,147.8992,3311.0
2021-11-16 13:40:00,150.3,150.34,150.24,150.24,2400.0,147.8796,147.9189,147.8205,147.8205,2400.0
2021-11-16 13:45:00,150.33,150.44,150.27,150.42,4471.0,147.9091,148.0173,147.85,147.9976,4471.0
2021-11-16 13:50:00,150.45,150.5,150.41,150.49,4560.0,148.0271,148.0763,147.9878,148.0665,4560.0
2021-11-16 13:55:00,150.53,150.7,150.49,150.7,4555.0,148.1058,148.2731,148.0665,148.2731,4555.0
2021-11-16 14:00:00,150.67,150.74,150.61,150.63,1904.0,148.2436,148.3125,148.1846,148.2042,1904.0
2021-11-16 14:05:00,150.66,150.7,150.57,150.64,3337.0,148.2338,148.2731,148.1452,148.2141,3337.0
2021-11-16 14:10:00,150.65,150.67,150.58,150.59,1700.0,148.2239,148.2436,148.155,148.1649,1700.0
2021-11-16 14:15:00,150.61,150.63,150.55,150.63,2100.0,148.1846,148.2042,148.1255,148.2042,2100.0
2021-11-16 14:20:00,150.59,150.61,150.51,150.61,5077.0,148.1649,148.1846,148.0862,148.1846,5077.0
2021-11-16 14:25:00,150.8,150.93,150.75,150.93,3160.0,148.3715,148.4994,148.3223,148.4994,3160.0
2021-11-16 14:30:00,150.93,150.96,150.85,150.96,4638.0,148.4994,148.5289,148.4207,148.5289,4638.0
2021-11-16 14:35:00,150.94,151.06,150.92,150.99,5392.0,148.5092,148.6273,148.4896,148.5584,5392.0
2021-11-16 14:40:00,150.94,150.95,150.62,150.62,4650.0,148.5092,148.5191,148.1944,148.1944,4650.0
2021-11-16 14:45:00,150.61,150.79,150.54,150.74,3668.0,148.1846,148.3617,148.1157,148.3125,3668.0
2021-11-16 14:50:00,150.7,150.85,150.7,150.81,4050.0,148.2731,148.4207,148.2731,148.3813,4050.0
2021-11-16 14:55:00,150.86,151.06,150.86,150.94,4940.0,148.4305,148.6273,148.4305,148.5092,4940.0
2021-11-16 15:00:00,150.94,150.98,150.79,150.86,6323.0,148.5092,148.5486,148.3617,148.4305,6323.0
2021-11-16 15:05:00,150.86,151.13,150.85,151.02,6140.0,148.4305,148.6962,148.4207,148.588,6140.0
2021-11-16 15:10:00,151.0,151.05,150.91,151.0,7711.0,148.5683,148.6175,148.4797,148.5683,7711.0
2021-11-16 15:15:00,151.02,151.14,150.97,151.1,9567.0,148.588,148.706,148.5388,148.6667,9567.0
2021-11-16 15:20:00,151.05,151.07,150.83,150.85,4800.0,148.6175,148.6372,148.401,148.4207,4800.0
2021-11-16 15:25:00,150.86,150.96,150.72,150.74,5982.0,148.4305,148.5289,148.2928,148.3125,5982.0
2021-11-16 15:30:00,150.66,151.13,150.65,151.13,9353.0,148.2338,148.6962,148.2239,148.6962,9353.0
2021-11-16 15:35:00,151.15,151.33,151.12,151.16,21313.0,148.7159,148.893,148.6863,148.7257,21313.0
2021-11-16 15:40:00,151.16,151.29,151.03,151.03,37554.0,148.7257,148.8536,148.5978,148.5978,37554.0
2021-11-16 15:45:00,150.95,151.35,150.95,151.12,41222.0,148.5191,148.9126,148.5191,148.6863,41222.0
2021-11-16 15:50:00,151.11,151.52,151.02,151.52,31976.0,148.6765,149.0799,148.588,149.0799,31976.0
2021-11-16 15:55:00,151.52,151.52,151.15,151.29,50655.0,149.0799,149.0799,148.7159,148.8536,50655.0
2021-11-17 09:30:00,151.29,152.67,151.29,151.81,55205.0,148.8536,150.2114,148.8536,149.3652,55205.0
2021-11-17 09:35:00,151.7,152.09,151.25,151.83,8424.0,149.257,149.6407,148.8143,149.3849,8424.0
2021-11-17 09:40:00,151.81,153.04,151.81,152.92,25223.0,149.3652,150.5754,149.3652,150.4574,25223.0
2021-11-17 09:45:00,152.77,152.78,152.31,152.56,5000.0,150.3098,150.3196,149.8572,150.1032,5000.0
2021-11-17 09:50:00,152.53,152.53,151.5,151.89,5569.0,150.0736,150.0736,149.0602,149.4439,5569.0
2021-11-17 09:55:00,151.91,151.92,151.59,151.75,6069.0,149.4636,149.4735,149.1488,149.3062,6069.0
2021-11-17 10:00:00,151.81,152.09,151.37,152.0,10265.0,149.3652,149.6407,148.9323,149.5522,10265.0
2021-11-17 10:05:00,152.0,152.22,151.87,152.06,4915.0,149.5522,149.7686,149.4243,149.6112,4915.0
2021-11-17 10:10:00,152.22,152.53,151.89,152.53,4814.0,149.7686,150.0736,149.4439,150.0736,4814.0
2021-11-17 10:15:00,152.4,152.63,152.36,152.41,6787.0,149.9457,150.172,149.9064,149.9556,6787.0
2021-11-17 10:20:00,152.47,152.67,152.36,152.65,4332.0,150.0146,150.2114,149.9064,150.1917,4332.0
2021-11-17 10:25:00,152.71,153.0,152.7,152.7,7526.0,150.2507,150.5361,150.2409,150.2409,7526.0
2021-11-17 10:30:00,152.72,152.92,152.66,152.84,1900.0,150.2606,150.4574,150.2015,150.3786,1900.0
2021-11-17 10:35:00,152.87,153.41,152.79,153.41,8907.0,150.4082,150.9395,150.3295,150.9395,8907.0
2021-11-17 10:40:00,153.36,153.37,153.07,153.08,9114.0,150.8903,150.9001,150.6049,150.6148,9114.0
2021-11-17 10:45:00,153.13,153.17,152.98,153.08,2946.0,150.664,150.7033,150.5164,150.6148,2946.0
2021-11-17 10:50:00,153.08,153.22,153.07,153.14,4140.0,150.6148,150.7525,150.6049,150.6738,4140.0
2021-11-17 10:55:00,153.06,153.14,152.75,153.04,4886.0,150.5951,150.6738,150.2901,150.5754,4886.0
2021-11-17 11:00:00,152.92,152.94,152.73,152.84,2000.0,150.4574,150.477,150.2704,150.3786,2000.0
2021-11-17 11:05:00,152.96,152.97,152.8,152.82,5324.0,150.4967,150.5066,150.3393,150.359,5324.0
2021-11-17 11:10:00,152.86,152.99,152.86,152.92,2450.0,150.3983,150.5262,150.3983,150.4574,2450.0
2021-11-17 11:15:00,152.91,153.27,152.91,153.21,4498.0,150.4475,150.8017,150.4475,150.7427,4498.0
2021-11-17 11:20:00,153.22,153.42,153.22,153.34,6473.0,150.7525,150.9493,150.7525,150.8706,6473.0
2021-11-17 11:25:00,153.32,153.56,153.29,153.53,8984.0,150.8509,151.0871,150.8214,151.0575,8984.0
2021-11-17 11:30:00,153.53,153.73,153.49,153.63,4096.0,151.0575,151.2543,151.0182,151.1559,4096.0
2021-11-17 11:35:00,153.65,153.65,153.39,153.47,3862.0,151.1756,151.1756,150.9198,150.9985,3862.0
2021-11-17 11:40:00,153.46,153.53,153.3,153.31,4579.0,150.9887,151.0575,150.8312,150.8411,4579.0
2021-11-17 11:45:00,153.29,153.35,153.18,153.25,4394.0,150.8214,150.8804,150.7132,150.782,4394.0
2021-11-17 11:50:00,153.25,153.25,153.0,153.2,4991.0,150.782,150.782,150.5361,150.7328,4991.0
2021-11-17 11:55:00,153.19,153.47,153.14,153.47,5205.0,150.723,150.9985,150.6738,150.9985,5205.0
2021-11-17 12:00:00,153.47,153.62,153.11,153.19,4438.0,150.9985,151.1461,150.6443,150.723,4438.0
2021-11-17 12:05:00,153.17,153.17,152.68,152.69,3952.0,150.7033,150.7033,150.2212,150.2311,3952.0
2021-11-17 12:10:00,152.69,152.69,152.42,152.56,4873.0,150.2311,150.2311,149.9654,150.1032,4873.0
2021-11-17 12:15:00,152.53,152.54,152.15,152.25,6167.0,150.0736,150.0835,149.6998,149.7981,6167.0
2021-11-17 12:20:00,152.2,152.21,151.8,151.8,14492.0,149.749,149.7588,149.3554,149.3554,14492.0
2021-11-17 12:25:00,151.78,151.84,151.51,151.72,12728.0,149.3357,149.3948,149.0701,149.2767,12728.0
2021-11-17 12:30:00,151.67,151.88,151.66,151.88,4767.0,149.2275,149.4341,149.2176,149.4341,4767.0
2021-11-17 12:35:00,152.0,152.23,151.95,152.23,5214.0,149.5522,149.7785,149.503,149.7785,5214.0
2021-11-17 12:40:00,152.21,152.25,152.0,152.05,4161.0,149.7588,149.7981,149.5522,149.6014,4161.0
2021-11-17 12:45:00,152.03,152.06,151.89,151.91,6626.0,149.5817,149.6112,149.4439,149.4636,6626.0
2021-11-17 12:50:00,151.95,152.03,151.71,151.78,6230.0,149.503,149.5817,149.2668,149.3357,6230.0
2021-11-17 12:55:00,151.75,151.75,151.33,151.74,11868.0,149.3062,149.3062,148.893,149.2964,11868.0
2021-11-17 13:00:00,151.72,152.01,151.72,151.98,4849.0,149.2767,149.562,149.2767,149.5325,4849.0
2021-11-17 13:05:00,151.95,152.29,151.95,152.11,7616.0,149.503,149.8375,149.503,149.6604,7616.0
2021-11-17 13:10:00,152.17,152.17,151.86,152.01,6215.0,149.7194,149.7194,149.4144,149.562,6215.0
2021-11-17 13:15:00,152.0,152.16,151.97,152.14,5709.0,149.5522,149.7096,149.5227,149.6899,5709.0
2021-11-17 13:20:00,152.13,152.24,152.06,152.22,3011.0,149.6801,149.7883,149.6112,149.7686,3011.0
2021-11-17 13:25:00,152.19,152.32,152.17,152.32,4499.0,149.7391,149.867,149.7194,149.867,4499.0
2021-11-17 13:30:00,152.3,152.36,152.23,152.24,3072.0,149.8473,149.9064,149.7785,149.7883,3072.0
2021-11-17 13:35:00,152.24,152.26,152.15,152.19,3837.0,149.7883,149.808,149.6998,149.7391,3837.0
2021-11-17 13:40:00,152.18,152.22,152.1,152.16,2508.0,149.7293,149.7686,149.6506,149.7096,2508.0
2021-11-17 13:45:00,152.19,152.26,152.05,152.14,4876.0,149.7391,149.808,149.6014,149.6899,4876.0
2021-11-17 13:50:00,152.15,152.17,152.02,152.08,3700.0,149.6998,149.7194,149.5719,149.6309,3700.0
2021-11-17 13:55:00,152.03,152.23,152.03,152.15,4154.0,149.5817,149.7785,149.5817,149.6998,4154.0
2021-11-17 14:00:00,152.21,152.22,151.9,152.06,3613.0,149.7588,149.7686,149.4538,149.6112,3613.0
2021-11-17 14:05:00,152.05,152.07,151.98,152.04,3349.0,149.6014,149.621,149.5325,149.5915,3349.0
2021-11-17 14:10:00,152.04,152.07,151.75,151.75,3100.0,149.5915,149.621,149.3062,149.3062,3100.0
2021-11-17 14:15:00,151.77,151.88,151.72,151.75,3929.0,149.3259,149.4341,149.2767,149.3062,3929.0
2021-11-17 14:20:00,151.75,151.76,151.69,151.7,1593.0,149.3062,149.316,149.2472,149.257,1593.0
2021-11-17 14:25:00,151.69,151.71,151.45,151.46,29790.0,149.2472,149.2668,149.011,149.0209,29790.0
2021-11-17 14:30:00,151.47,151.62,151.34,151.55,9531.0,149.0307,149.1783,148.9028,149.1094,9531.0
2021-11-17 14:35:00,151.49,151.53,151.29,151.32,5412.0,149.0504,149.0897,148.8536,148.8831,5412.0
2021-11-17 14:40:00,151.35,151.45,151.12,151.39,15771.0,148.9126,149.011,148.6863,148.952,15771.0
2021-11-17 14:45:00,151.42,151.53,151.4,151.46,3530.0,148.9815,149.0897,148.9618,149.0209,3530.0
2021-11-17 14:50:00,151.47,151.47,151.07,151.08,28655.0,149.0307,149.0307,148.6372,148.647,28655.0
2021-11-17 14:55:00,151.05,151.16,151.02,151.15,11802.0,148.6175,148.7257,148.588,148.7159,11802.0
2021-11-17 15:00:00,151.15,151.16,150.9,151.15,23484.0,148.7159,148.7257,148.4699,148.7159,23484.0
2021-11-17 15:05:00,151.12,151.25,150.96,151.24,3179.0,148.6863,148.8143,148.5289,148.8044,3179.0
2021-11-17 15:10:00,151.24,151.77,151.24,151.75,3787.0,148.8044,149.3259,148.8044,149.3062,3787.0
2021-11-17 15:15:00,151.72,151.72,151.52,151.53,4165.0,149.2767,149.2767,149.0799,149.0897,4165.0
2021-11-17 15:20:00,151.58,151.91,151.58,151.89,4462.0,149.1389,149.4636,149.1389,149.4439,4462.0
2021-11-17 15:25:00,151.89,151.95,151.46,151.51,5300.0,149.4439,149.503,149.0209,149.0701,5300.0
2021-11-17 15:30:00,151.54,151.66,151.47,151.65,6914.0,149.0996,149.2176,149.0307,149.2078,6914.0
2021-11-17 15:35:00,151.67,151.87,151.65,151.81,11382.0,149.2275,149.4243,149.2078,149.3652,11382.0
2021-11-17 15:40:00,151.78,151.81,151.59,151.62,10004.0,149.3357,149.3652,149.1488,149.1783,10004.0
2021-11-17 15:45:00,151.63,151.81,151.62,151.64,11688.0,149.1881,149.3652,149.1783,149.198,11688.0
2021-11-17 15:50:00,151.66,152.0,151.66,151.81,18280.0,149.2176,149.5522,149.2176,149.3652,18280.0
2021-11-17 15:55:00,151.85,151.9,151.56,151.61,57934.0,149.4046,149.4538,149.1193,149.1685,57934.0
2021-11-18 09:30:00,152.57,152.71,151.48,151.76,36443.0,150.113,150.2507,149.0405,149.316,36443.0
2021-11-18 09:35:00,152.0,152.4,151.79,152.04,6352.0,149.5522,149.9457,149.3456,149.5915,6352.0
2021-11-18 09:40:00,151.73,152.6,151.73,152.41,5418.0,149.2865,150.1425,149.2865,149.9556,5418.0
2021-11-18 09:45:00,152.21,152.21,151.77,151.95,3112.0,149.7588,149.7588,149.3259,149.503,3112.0
2021-11-18 09:50:00,151.81,151.84,151.28,151.28,2573.0,149.3652,149.3948,148.8438,148.8438,2573.0
2021-11-18 09:55:00,151.26,151.56,151.0,151.51,10187.0,148.8241,149.1193,148.5683,149.0701,10187.0
2021-11-18 10:00:00,151.61,151.69,151.12,151.44,4662.0,149.1685,149.2472,148.6863,149.0012,4662.0
2021-11-18 10:05:00,151.57,151.62,151.03,151.04,4659.0,149.1291,149.1783,148.5978,148.6076,4659.0
2021-11-18 10:10:00,150.7,150.87,150.34,150.34,8175.0,148.2731,148.4404,147.9189,147.9189,8175.0
2021-11-18 10:15:00,150.4,150.66,150.29,150.57,6138.0,147.9779,148.2338,147.8697,148.1452,6138.0
2021-11-18 10:20:00,150.48,150.9,150.4,150.9,2781.0,148.0567,148.4699,147.9779,148.4699,2781.0
2021-11-18 10:25:00,150.9,150.92,150.44,150.46,3713.0,148.4699,148.4896,148.0173,148.037,3713.0
2021-11-18 10:30:00,150.41,150.8,150.27,150.8,7045.0,147.9878,148.3715,147.85,148.3715,7045.0
2021-11-18 10:35:00,150.83,151.04,150.67,150.87,3574.0,148.401,148.6076,148.2436,148.4404,3574.0
2021-11-18 10:40:00,150.95,151.05,150.51,150.59,5218.0,148.5191,148.6175,148.0862,148.1649,5218.0
2021-11-18 10:45:00,150.75,151.02,150.68,150.92,2808.0,148.3223,148.588,148.2534,148.4896,2808.0
2021-11-18 10:50:00,150.99,151.08,150.7,150.71,2885.0,148.5584,148.647,148.2731,148.2829,2885.0
2021-11-18 10:55:00,150.65,150.99,150.65,150.84,3126.0,148.2239,148.5584,148.2239,148.4109,3126.0
2021-11-18 11:00:00,150.83,150.98,150.47,150.47,14418.0,148.401,148.5486,148.0468,148.0468,14418.0
2021-11-18 11:05:00,150.42,150.76,150.42,150.76,7075.0,147.9976,148.3321,147.9976,148.3321,7075.0
2021-11-18 11:10:00,150.66,150.97,150.61,150.84,3340.0,148.2338,148.5388,148.1846,148.4109,3340.0
2021-11-18 11:15:00,150.78,150.86,150.73,150.77,9919.0,148.3518,148.4305,148.3026,148.342,9919.0
2021-11-18 11:20:00,150.8,150.84,150.64,150.78,4925.0,148.3715,148.4109,148.2141,148.3518,4925.0
2021-11-18 11:25:00,150.67,150.73,150.58,150.69,3959.0,148.2436,148.3026,148.155,148.2633,3959.0
2021-11-18 11:30:00,150.52,151.03,150.5,150.97,4258.0,148.096,148.5978,148.0763,148.5388,4258.0
2021-11-18 11:35:00,150.96,151.05,150.75,151.03,4436.0,148.5289,148.6175,148.3223,148.5978,4436.0
2021-11-18 11:40:00,150.89,151.11,150.83,150.99,4390.0,148.46,148.6765,148.401,148.5584,4390.0
2021-11-18 11:45:00,151.05,151.05,150.75,150.88,2886.0,148.6175,148.6175,148.3223,148.4502,2886.0
2021-11-18 11:50:00,150.8,150.87,150.64,150.64,2139.0,148.3715,148.4404,148.2141,148.2141,2139.0
2021-11-18 11:55:00,150.63,150.8,150.61,150.67,3951.0,148.2042,148.3715,148.1846,148.2436,3951.0
2021-11-18 12:00:00,150.68,150.68,150.32,150.46,3000.0,148.2534,148.2534,147.8992,148.037,3000.0
2021-11-18 12:05:00,150.35,150.49,150.33,150.33,1122.0,147.9287,148.0665,147.9091,147.9091,1122.0
2021-11-18 12:10:00,150.38,150.39,150.23,150.31,3893.0,147.9583,147.9681,147.8107,147.8894,3893.0
2021-11-18 12:15:00,150.35,150.42,150.32,150.36,1800.0,147.9287,147.9976,147.8992,147.9386,1800.0
2021-11-18 12:20:00,150.28,150.34,150.17,150.34,3535.0,147.8599,147.9189,147.7516,147.9189,3535.0
2021-11-18 12:25:00,150.34,150.4,150.23,150.26,2585.0,147.9189,147.9779,147.8107,147.8402,2585.0
2021-11-18 12:30:00,150.35,150.44,150.2,150.39,4767.0,147.9287,148.0173,147.7812,147.9681,4767.0
2021-11-18 12:35:00,150.36,150.36,150.15,150.15,2617.0,147.9386,147.9386,147.732,147.732,2617.0
2021-11-18 12:40:00,150.18,150.33,150.17,150.32,2900.0,147.7615,147.9091,147.7516,147.8992,2900.0
2021-11-18 12:45:00,150.31,150.36,150.05,150.08,4400.0,147.8894,147.9386,147.6336,147.6631,4400.0
2021-11-18 12:50:00,150.0,150.12,149.83,150.12,4913.0,147.5844,147.7024,147.4171,147.7024,4913.0
2021-11-18 12:55:00,150.13,150.18,149.97,150.15,1800.0,147.7123,147.7615,147.5549,147.732,1800.0
2021-11-18 13:00:00,150.17,150.31,150.13,150.31,2000.0,147.7516,147.8894,147.7123,147.8894,2000.0
2021-11-18 13:05:00,150.34,150.48,150.29,150.29,2750.0,147.9189,148.0567,147.8697,147.8697,2750.0
2021-11-18 13:10:00,150.34,150.82,150.34,150.82,4526.0,147.9189,148.3912,147.9189,148.3912,4526.0
2021-11-18 13:15:00,150.82,150.82,150.48,150.48,3300.0,148.3912,148.3912,148.0567,148.0567,3300.0
2021-11-18 13:20:00,150.36,150.57,150.35,150.57,1900.0,147.9386,148.1452,147.9287,148.1452,1900.0
2021-11-18 13:25:00,150.49,150.63,150.44,150.46,1800.0,148.0665,148.2042,148.0173,148.037,1800.0
2021-11-18 13:30:00,150.46,150.57,150.29,150.57,3983.0,148.037,148.1452,147.8697,148.1452,3983.0
2021-11-18 13:35:00,150.62,150.62,150.38,150.38,2574.0,148.1944,148.1944,147.9583,147.9583,2574.0
2021-11-18 13:40:00,150.32,150.4,150.13,150.13,2111.0,147.8992,147.9779,147.7123,147.7123,2111.0
2021-11-18 13:45:00,150.13,150.24,150.09,150.18,2599.0,147.7123,147.8205,147.6729,147.7615,2599.0
2021-11-18 13:50:00,150.18,150.18,149.87,149.93,4794.0,147.7615,147.7615,147.4565,147.5155,4794.0
2021-11-18 13:55:00,149.91,150.2,149.91,150.12,5308.0,147.4958,147.7812,147.4958,147.7024,5308.0
2021-11-18 14:00:00,150.01,150.36,149.79,150.28,4937.0,147.5942,147.9386,147.3778,147.8599,4937.0
2021-11-18 14:05:00,150.25,150.31,150.17,150.18,3232.0,147.8304,147.8894,147.7516,147.7615,3232.0
2021-11-18 14:10:00,150.13,150.22,150.11,150.15,4435.0,147.7123,147.8008,147.6926,147.732,4435.0
2021-11-18 14:15:00,150.13,150.2,150.05,150.11,3916.0,147.7123,147.7812,147.6336,147.6926,3916.0
2021-11-18 14:20:00,150.15,150.15,149.85,149.97,3100.0,147.732,147.732,147.4368,147.5549,3100.0
2021-11-18 14:25:00,150.0,150.05,149.79,150.04,6453.0,147.5844,147.6336,147.3778,147.6237,6453.0
2021-11-18 14:30:00,150.15,150.31,149.9,150.31,4109.0,147.732,147.8894,147.486,147.8894,4109.0
2021-11-18 14:35:00,150.34,150.54,150.32,150.5,5368.0,147.9189,148.1157,147.8992,148.0763,5368.0
2021-11-18 14:40:00,150.53,150.77,150.53,150.57,4027.0,148.1058,148.342,148.1058,148.1452,4027.0
2021-11-18 14:45:00,150.63,150.76,150.62,150.76,3330.0,148.2042,148.3321,148.1944,148.3321,3330.0
2021-11-18 14:50:00,150.76,150.76,150.64,150.68,5239.0,148.3321,148.3321,148.2141,148.2534,5239.0
2021-11-18 14:55:00,150.68,150.68,150.48,150.58,5278.0,148.2534,148.2534,148.0567,148.155,5278.0
2021-11-18 15:00:00,150.53,150.9,150.45,150.9,4552.0,148.1058,148.4699,148.0271,148.4699,4552.0
2021-11-18 15:05:00,150.91,151.22,150.89,151.15,6074.0,148.4797,148.7847,148.46,148.7159,6074.0
2021-11-18 15:10:00,151.12,151.14,150.95,151.0,5065.0,148.6863,148.706,148.5191,148.5683,5065.0
2021-11-18 15:15:00,151.0,151.07,150.93,151.03,7441.0,148.5683,148.6372,148.4994,148.5978,7441.0
2021-11-18 15:20:00,150.97,151.15,150.96,151.09,9322.0,148.5388,148.7159,148.5289,148.6568,9322.0
2021-11-18 15:25:00,151.12,151.17,150.94,151.0,7748.0,148.6863,148.7355,148.5092,148.5683,7748.0
2021-11-18 15:30:00,151.04,151.08,150.84,150.97,10283.0,148.6076,148.647,148.4109,148.5388,10283.0
2021-11-18 15:35:00,150.97,151.14,150.86,150.89,13163.0,148.5388,148.706,148.4305,148.46,13163.0
2021-11-18 15:40:00,150.81,150.92,150.71,150.73,10763.0,148.3813,148.4896,148.2829,148.3026,10763.0
2021-11-18 15:45:00,150.73,151.02,150.72,151.02,17522.0,148.3026,148.588,148.2928,148.588,17522.0
2021-11-18 15:50:00,150.97,151.04,150.76,150.94,28205.0,148.5388,148.6076,148.3321,148.5092,28205.0
2021-11-18 15:55:00,150.92,150.98,150.64,150.97,39583.0,148.4896,148.5486,148.2141,148.5388,39583.0
2021-11-19 09:30:00,149.95,150.78,149.45,150.18,49671.0,147.5352,148.3518,147.0432,147.7615,49671.0
2021-11-19 09:35:00,150.59,150.97,150.21,150.52,7078.0,148.1649,148.5388,147.791,148.096,7078.0
2021-11-19 09:40:00,150.34,150.81,150.34,150.75,6755.0,147.9189,148.3813,147.9189,148.3223,6755.0
2021-11-19 09:45:00,151.0,151.56,150.86,151.4,17800.0,148.5683,149.1193,148.4305,148.9618,17800.0
2021-11-19 09:50:00,151.55,151.71,151.17,151.53,2460.0,149.1094,149.2668,148.7355,149.0897,2460.0
2021-11-19 09:55:00,151.65,152.31,151.49,152.03,5141.0,149.2078,149.8572,149.0504,149.5817,5141.0
2021-11-19 10:00:00,151.94,151.94,151.62,151.71,2173.0,149.4931,149.4931,149.1783,149.2668,2173.0
2021-11-19 10:05:00,151.31,151.48,151.28,151.34,2524.0,148.8733,149.0405,148.8438,148.9028,2524.0
2021-11-19 10:10:00,151.35,151.73,151.21,151.67,1300.0,148.9126,149.2865,148.7749,149.2275,1300.0
2021-11-19 10:15:00,151.62,151.64,151.43,151.64,3900.0,149.1783,149.198,148.9914,149.198,3900.0
2021-11-19 10:20:00,151.47,151.5,151.28,151.41,1100.0,149.0307,149.0602,148.8438,148.9717,1100.0
2021-11-19 10:25:00,151.54,151.63,150.87,150.87,1890.0,149.0996,149.1881,148.4404,148.4404,1890.0
2021-11-19 10:30:00,150.87,151.55,150.87,151.39,2000.0,148.4404,149.1094,148.4404,148.952,2000.0
2021-11-19 10:35:00,151.39,151.4,151.27,151.4,1050.0,148.952,148.9618,148.8339,148.9618,1050.0
2021-11-19 10:40:00,151.37,151.67,151.26,151.67,1400.0,148.9323,149.2275,148.8241,149.2275,1400.0
2021-11-19 10:45:00,151.58,151.72,151.14,151.3,3514.0,149.1389,149.2767,148.706,148.8634,3514.0
2021-11-19 10:50:00,151.27,151.37,151.2,151.31,8796.0,148.8339,148.9323,148.7651,148.8733,8796.0
2021-11-19 10:55:00,151.48,151.61,151.39,151.51,5760.0,149.0405,149.1685,148.952,149.0701,5760.0
2021-11-19 11:00:00,151.66,151.67,151.35,151.62,2245.0,149.2176,149.2275,148.9126,149.1783,2245.0
2021-11-19 11:05:00,151.5,151.63,151.35,151.35,2089.0,149.0602,149.1881,148.9126,148.9126,2089.0
2021-11-19 11:10:00,151.38,151.6,151.38,151.5,1539.0,148.9422,149.1586,148.9422,149.0602,1539.0
2021-11-19 11:15:00,151.46,151.61,151.42,151.61,1300.0,149.0209,149.1685,148.9815,149.1685,1300.0
2021-11-19 11:20:00,151.54,151.87,151.52,151.86,3900.0,149.0996,149.4243,149.0799,149.4144,3900.0
2021-11-19 11:25:00,151.86,152.14,151.71,152.14,3500.0,149.4144,149.6899,149.2668,149.6899,3500.0
2021-11-19 11:30:00,152.17,152.17,151.78,151.83,1600.0,149.7194,149.7194,149.3357,149.3849,1600.0
2021-11-19 11:35:00,151.88,152.12,151.71,151.84,2259.0,149.4341,149.6702,149.2668,149.3948,2259.0
2021-11-19 11:40:00,151.89,152.06,151.88,151.98,1131.0,149.4439,149.6112,149.4341,149.5325,1131.0
2021-11-19 11:45:00,152.02,152.17,152.02,152.17,700.0,149.5719,149.7194,149.5719,149.7194,700.0
2021-11-19 11:50:00,152.17,152.4,152.04,152.04,4150.0,149.7194,149.9457,149.5915,149.5915,4150.0
2021-11-19 11:55:00,151.97,152.27,151.94,152.27,2475.0,149.5227,149.8178,149.4931,149.8178,2475.0
2021-11-19 12:00:00,152.23,152.27,152.16,152.2,1858.0,149.7785,149.8178,149.7096,149.749,1858.0
2021-11-19 12:05:00,152.2,152.41,152.16,152.41,6127.0,149.749,149.9556,149.7096,149.9556,6127.0
2021-11-19 12:10:00,152.46,152.63,152.46,152.63,1500.0,150.0048,150.172,150.0048,150.172,1500.0
2021-11-19 12:15:00,152.6,152.6,152.22,152.33,1700.0,150.1425,150.1425,149.7686,149.8769,1700.0
2021-11-19 12:20:00,152.3,152.41,152.3,152.32,1200.0,149.8473,149.9556,149.8473,149.867,1200.0
2021-11-19 12:25:00,152.28,152.77,152.28,152.76,6700.0,149.8277,150.3098,149.8277,150.2999,6700.0
2021-11-19 12:30:00,152.67,152.79,152.61,152.69,1701.0,150.2114,150.3295,150.1523,150.2311,1701.0
2021-11-19 12:35:00,152.72,153.0,152.72,152.95,9787.0,150.2606,150.5361,150.2606,150.4869,9787.0
2021-11-19 12:40:00,152.93,153.25,152.66,153.25,30648.0,150.4672,150.782,150.2015,150.782,30648.0
2021-11-19 12:45:00,153.44,153.44,152.9,153.0,2776.0,150.969,150.969,150.4377,150.5361,2776.0
2021-11-19 12:50:00,153.13,153.29,152.94,153.28,3255.0,150.664,150.8214,150.477,150.8116,3255.0
2021-11-19 12:55:00,153.27,153.45,153.06,153.13,8530.0,150.8017,150.9788,150.5951,150.664,8530.0
2021-11-19 13:00:00,153.05,153.21,152.99,153.13,3415.0,150.5853,150.7427,150.5262,150.664,3415.0
2021-11-19 13:05:00,153.24,153.25,153.18,153.18,1879.0,150.7722,150.782,150.7132,150.7132,1879.0
2021-11-19 13:10:00,153.14,153.21,152.84,152.9,2206.0,150.6738,150.7427,150.3786,150.4377,2206.0
2021-11-19 13:15:00,152.93,152.94,152.65,152.79,2122.0,150.4672,150.477,150.1917,150.3295,2122.0
2021-11-19 13:20:00,152.81,152.82,152.67,152.71,1127.0,150.3491,150.359,150.2114,150.2507,1127.0
2021-11-19 13:25:00,152.62,152.62,152.27,152.27,3084.0,150.1622,150.1622,149.8178,149.8178,3084.0
2021-11-19 13:30:00,152.23,152.37,152.23,152.32,1164.0,149.7785,149.9162,149.7785,149.867,1164.0
2021-11-19 13:35:00,152.33,152.34,151.95,152.06,7067.0,149.8769,149.8867,149.503,149.6112,7067.0
2021-11-19 13:40:00,151.99,152.02,151.94,152.02,2213.0,149.5423,149.5719,149.4931,149.5719,2213.0
2021-11-19 13:45:00,152.02,152.04,151.8,151.99,1721.0,149.5719,149.5915,149.3554,149.5423,1721.0
2021-11-19 13:50:00,152.01,152.34,152.01,152.28,3574.0,149.562,149.8867,149.562,149.8277,3574.0
2021-11-19 13:55:00,152.19,152.26,152.19,152.23,400.0,149.7391,149.808,149.7391,149.7785,400.0
2021-11-19 14:00:00,152.18,152.37,152.14,152.18,2758.0,149.7293,149.9162,149.6899,149.7293,2758.0
2021-11-19 14:05:00,152.25,152.31,152.21,152.27,1600.0,149.7981,149.8572,149.7588,149.8178,1600.0
2021-11-19 14:10:00,152.27,152.27,152.19,152.22,1550.0,149.8178,149.8178,149.7391,149.7686,1550.0
2021-11-19 14:15:00,152.19,152.35,152.18,152.25,3689.0,149.7391,149.8965,149.7293,149.7981,3689.0
2021-11-19 14:20:00,152.34,152.54,152.34,152.54,2234.0,149.8867,150.0835,149.8867,150.0835,2234.0
2021-11-19 14:25:00,152.65,152.65,152.28,152.41,3405.0,150.1917,150.1917,149.8277,149.9556,3405.0
2021-11-19 14:30:00,152.42,152.54,152.26,152.26,2297.0,149.9654,150.0835,149.808,149.808,2297.0
2021-11-19 14:35:00,152.3,152.36,152.27,152.33,2328.0,149.8473,149.9064,149.8178,149.8769,2328.0
2021-11-19 14:40:00,152.34,152.53,152.34,152.4,2347.0,149.8867,150.0736,149.8867,149.9457,2347.0
2021-11-19 14:45:00,152.43,152.47,152.18,152.19,2563.0,149.9752,150.0146,149.7293,149.7391,2563.0
2021-11-19 14:50:00,152.21,152.23,152.07,152.15,2455.0,149.7588,149.7785,149.621,149.6998,2455.0
2021-11-19 14:55:00,152.17,152.22,152.17,152.22,800.0,149.7194,149.7686,149.7194,149.7686,800.0
2021-11-19 15:00:00,152.19,152.19,152.01,152.01,4876.0,149.7391,149.7391,149.562,149.562,4876.0
2021-11-19 15:05:00,151.97,151.97,151.81,151.81,5267.0,149.5227,149.5227,149.3652,149.3652,5267.0
2021-11-19 15:10:00,151.74,151.74,151.6,151.73,2684.0,149.2964,149.2964,149.1586,149.2865,2684.0
2021-11-19 15:15:00,151.63,151.65,151.51,151.57,4010.0,149.1881,149.2078,149.0701,149.1291,4010.0
2021-11-19 15:20:00,151.54,151.66,151.5,151.65,4009.0,149.0996,149.2176,149.0602,149.2078,4009.0
2021-11-19 15:25:00,151.64,151.69,151.59,151.59,2917.0,149.198,149.2472,149.1488,149.1488,2917.0
2021-11-19 15:30:00,151.68,151.68,151.54,151.56,5055.0,149.2373,149.2373,149.0996,149.1193,5055.0
2021-11-19 15:35:00,151.6,151.64,151.3,151.32,4881.0,149.1586,149.198,148.8634,148.8831,4881.0
2021-11-19 15:40:00,151.37,151.48,151.24,151.26,4942.0,148.9323,149.0405,148.8044,148.8241,4942.0
2021-11-19 15:45:00,151.25,151.29,151.16,151.23,6236.0,148.8143,148.8536,148.7257,148.7946,6236.0
2021-11-19 15:50:00,151.2,151.28,150.91,150.93,15695.0,148.7651,148.8438,148.4797,148.4994,15695.0
2021-11-19 15:55:00,150.97,151.35,150.95,151.28,29567.0,148.5388,148.9126,148.5191,148.8438,29567.0
2021-11-22 09:30:00,152.08,152.16,151.36,151.57,20119.0,149.6309,149.7096,148.9225,149.1291,20119.0
2021-11-22 09:35:00,151.62,151.62,151.18,151.53,6577.0,149.1783,149.1783,148.7454,149.0897,6577.0
2021-11-22 09:40:00,151.67,153.13,151.67,152.78,16199.0,149.2275,150.664,149.2275,150.3196,16199.0
2021-11-22 09:45:00,153.09,153.22,152.65,153.22,4140.0,150.6246,150.7525,150.1917,150.7525,4140.0
2021-11-22 09:50:00,153.24,153.35,152.97,153.06,4151.0,150.7722,150.8804,150.5066,150.5951,4151.0
2021-11-22 09:55:00,153.17,153.31,152.95,153.29,12065.0,150.7033,150.8411,150.4869,150.8214,12065.0
2021-11-22 10:00:00,153.31,153.33,152.96,153.28,40427.0,150.8411,150.8608,150.4967,150.8116,40427.0
2021-11-22 10:05:00,153.3,153.8,153.3,153.58,18417.0,150.8312,151.3232,150.8312,151.1067,18417.0
2021-11-22 10:10:00,153.52,153.54,152.77,153.23,3524.0,151.0477,151.0674,150.3098,150.7624,3524.0
2021-11-22 10:15:00,153.38,153.66,153.28,153.4,5560.0,150.9099,151.1854,150.8116,150.9296,5560.0
2021-11-22 10:20:00,153.43,153.81,153.31,153.81,3025.0,150.9591,151.333,150.8411,151.333,3025.0
2021-11-22 10:25:00,153.87,154.06,153.28,153.42,4430.0,151.3921,151.579,150.8116,150.9493,4430.0
2021-11-22 10:30:00,153.64,153.94,153.64,153.94,6286.0,151.1658,151.4609,151.1658,151.4609,6286.0
2021-11-22 10:35:00,153.94,154.19,153.83,154.15,9065.0,151.4609,151.7069,151.3527,151.6675,9065.0
2021-11-22 10:40:00,154.15,154.15,153.88,153.89,27699.0,151.6675,151.6675,151.4019,151.4117,27699.0
2021-11-22 10:45:00,153.92,153.92,153.62,153.63,5359.0,151.4413,151.4413,151.1461,151.1559,5359.0
2021-11-22 10:50:00,153.63,153.85,153.57,153.83,6293.0,151.1559,151.3724,151.0969,151.3527,6293.0
2021-11-22 10:55:00,153.83,154.12,153.77,154.01,3523.0,151.3527,151.638,151.2937,151.5298,3523.0
2021-11-22 11:00:00,154.33,154.5,153.76,154.04,8306.0,151.8447,152.0119,151.2838,151.5593,8306.0
2021-11-22 11:05:00,153.99,153.99,153.7,153.81,7044.0,151.5101,151.5101,151.2248,151.333,7044.0
2021-11-22 11:10:00,153.79,154.04,153.68,154.03,4908.0,151.3133,151.5593,151.2051,151.5495,4908.0
2021-11-22 11:15:00,153.98,154.06,153.55,153.64,8919.0,151.5003,151.579,151.0772,151.1658,8919.0
2021-11-22 11:20:00,153.62,153.84,153.52,153.77,3852.0,151.1461,151.3625,151.0477,151.2937,3852.0
2021-11-22 11:25:00,153.82,153.82,153.37,153.55,5304.0,151.3429,151.3429,150.9001,151.0772,5304.0
2021-11-22 11:30:00,153.52,153.52,152.94,152.95,3548.0,151.0477,151.0477,150.477,150.4869,3548.0
2021-11-22 11:35:00,152.96,153.36,152.82,152.82,4603.0,150.4967,150.8903,150.359,150.359,4603.0
2021-11-22 11:40:00,152.65,152.75,151.92,152.03,3846.0,150.1917,150.2901,149.4735,149.5817,3846.0
2021-11-22 11:45:00,151.99,151.99,151.62,151.72,3225.0,149.5423,149.5423,149.1783,149.2767,3225.0
2021-11-22 11:50:00,151.8,151.81,150.97,151.13,7077.0,149.3554,149.3652,148.5388,148.6962,7077.0
2021-11-22 11:55:00,151.07,151.15,150.44,150.83,9007.0,148.6372,148.7159,148.0173,148.401,9007.0
2021-11-22 12:00:00,151.22,151.23,150.16,150.31,21953.0,148.7847,148.7946,147.7418,147.8894,21953.0
2021-11-22 12:05:00,150.25,150.42,149.94,150.09,8782.0,147.8304,147.9976,147.5253,147.6729,8782.0
2021-11-22 12:10:00,150.08,150.4,149.93,149.93,3350.0,147.6631,147.9779,147.5155,147.5155,3350.0
2021-11-22 12:15:00,150.04,150.07,149.61,149.68,5323.0,147.6237,147.6533,147.2007,147.2695,5323.0
2021-11-22 12:20:00,149.96,149.96,149.44,149.57,14645.0,147.545,147.545,147.0334,147.1613,14645.0
2021-11-22 12:25:00,149.55,150.07,149.55,149.94,8898.0,147.1416,147.6533,147.1416,147.5253,8898.0
2021-11-22 12:30:00,150.25,150.59,150.25,150.56,4438.0,147.8304,148.1649,147.8304,148.1354,4438.0
2021-11-22 12:35:00,150.55,150.87,150.39,150.66,5526.0,148.1255,148.4404,147.9681,148.2338,5526.0
2021-11-22 12:40:00,150.75,151.03,150.75,150.94,3193.0,148.3223,148.5978,148.3223,148.5092,3193.0
2021-11-22 12:45:00,150.82,150.88,150.69,150.81,4000.0,148.3912,148.4502,148.2633,148.3813,4000.0
2021-11-22 12:50:00,150.79,151.0,150.63,150.82,6375.0,148.3617,148.5683,148.2042,148.3912,6375.0
2021-11-22 12:55:00,150.86,151.09,150.76,150.89,7600.0,148.4305,148.6568,148.3321,148.46,7600.0
2021-11-22 13:00:00,150.9,150.9,150.4,150.43,3415.0,148.4699,148.4699,147.9779,148.0075,3415.0
2021-11-22 13:05:00,150.5,150.5,150.29,150.34,700.0,148.0763,148.0763,147.8697,147.9189,700.0
2021-11-22 13:10:00,150.34,150.73,150.34,150.72,2333.0,147.9189,148.3026,147.9189,148.2928,2333.0
2021-11-22 13:15:00,150.76,151.25,150.76,151.13,2100.0,148.3321,148.8143,148.3321,148.6962,2100.0
2021-11-22 13:20:00,151.22,151.38,151.14,151.38,2992.0,148.7847,148.9422,148.706,148.9422,2992.0
2021-11-22 13:25:00,151.28,151.4,151.28,151.38,2800.0,148.8438,148.9618,148.8438,148.9422,2800.0
2021-11-22 13:30:00,151.43,151.64,151.42,151.55,2550.0,148.9914,149.198,148.9815,149.1094,2550.0
2021-11-22 13:35:00,151.58,151.63,151.34,151.34,3278.0,149.1389,149.1881,148.9028,148.9028,3278.0
2021-11-22 13:40:00,151.29,151.75,151.17,151.75,2000.0,148.8536,149.3062,148.7355,149.3062,2000.0
2021-11-22 13:45:00,151.49,151.5,151.31,151.39,4243.0,149.0504,149.0602,148.8733,148.952,4243.0
2021-11-22 13:50:00,151.28,151.42,151.25,151.27,2550.0,148.8438,148.9815,148.8143,148.8339,2550.0
2021-11-22 13:55:00,151.43,151.47,151.04,151.11,1808.0,148.9914,149.0307,148.6076,148.6765,1808.0
2021-11-22 14:00:00,151.2,151.69,151.2,151.66,2495.0,148.7651,149.2472,148.7651,149.2176,2495.0
2021-11-22 14:05:00,151.73,151.78,151.45,151.45,7633.0,149.2865,149.3357,149.011,149.011,7633.0
2021-11-22 14:10:00,151.45,151.46,151.23,151.27,2716.0,149.011,149.0209,148.7946,148.8339,2716.0
2021-11-22 14:15:00,151.25,151.42,151.25,151.37,5090.0,148.8143,148.9815,148.8143,148.9323,5090.0
2021-11-22 14:20:00,151.41,151.45,151.19,151.42,4036.0,148.9717,149.011,148.7552,148.9815,4036.0
2021-11-22 14:25:00,151.38,151.38,151.08,151.23,4184.0,148.9422,148.9422,148.647,148.7946,4184.0
2021-11-22 14:30:00,151.32,151.46,151.24,151.24,2580.0,148.8831,149.0209,148.8044,148.8044,2580.0
2021-11-22 14:35:00,151.32,151.51,151.32,151.44,3402.0,148.8831,149.0701,148.8831,149.0012,3402.0
2021-11-22 14:40:00,151.51,151.73,151.46,151.73,2111.0,149.0701,149.2865,149.0209,149.2865,2111.0
2021-11-22 14:45:00,151.72,151.99,151.67,151.94,2200.0,149.2767,149.5423,149.2275,149.4931,2200.0
2021-11-22 14:50:00,151.97,152.0,151.72,151.72,3443.0,149.5227,149.5522,149.2767,149.2767,3443.0
2021-11-22 14:55:00,151.76,151.76,151.49,151.55,2045.0,149.316,149.316,149.0504,149.1094,2045.0
2021-11-22 15:00:00,151.51,151.99,151.47,151.95,6105.0,149.0701,149.5423,149.0307,149.503,6105.0
2021-11-22 15:05:00,151.9,151.93,151.67,151.89,5601.0,149.4538,149.4833,149.2275,149.4439,5601.0
2021-11-22 15:10:00,151.84,151.93,151.59,151.6,2712.0,149.3948,149.4833,149.1488,149.1586,2712.0
2021-11-22 15:15:00,151.6,151.63,151.44,151.51,3500.0,149.1586,149.1881,149.0012,149.0701,3500.0
2021-11-22 15:20:00,151.54,151.57,151.32,151.41,4773.0,149.0996,149.1291,148.8831,148.9717,4773.0
2021-11-22 15:25:00,151.44,151.46,150.93,150.94,7330.0,149.0012,149.0209,148.4994,148.5092,7330.0
2021-11-22 15:30:00,150.99,151.03,150.79,150.94,8009.0,148.5584,148.5978,148.3617,148.5092,8009.0
2021-11-22 15:35:00,150.94,151.17,150.92,150.95,9105.0,148.5092,148.7355,148.4896,148.5191,9105.0
2021-11-22 15:40:00,150.95,150.98,150.53,150.53,8104.0,148.5191,148.5486,148.1058,148.1058,8104.0
2021-11-22 15:45:00,150.51,150.7,150.39,150.39,12319.0,148.0862,148.2731,147.9681,147.9681,12319.0
2021-11-22 15:50:00,150.38,150.38,149.56,149.77,24319.0,147.9583,147.9583,147.1515,147.3581,24319.0
2021-11-22 15:55:00,149.78,149.93,149.29,149.29,61898.0,147.3679,147.5155,146.8858,146.8858,61898.0
2021-11-23 09:30:00,148.56,148.56,147.15,147.15,36953.0,146.2656,146.2656,144.8774,144.8774,36953.0
2021-11-23 09:35:00,147.34,148.28,147.24,148.28,9245.0,145.0644,145.9899,144.966,145.9899,9245.0
2021-11-23 09:40:00,148.13,148.97,148.11,148.59,9072.0,145.8422,146.6693,145.8226,146.2951,9072.0
2021-11-23 09:45:00,148.54,149.43,148.54,149.43,4929.0,146.2459,147.1222,146.2459,147.1222,4929.0
2021-11-23 09:50:00,149.22,150.51,149.22,150.32,4582.0,146.9154,148.1855,146.9154,147.9984,4582.0
2021-11-23 09:55:00,150.27,150.33,149.61,149.61,4456.0,147.9492,148.0083,147.2994,147.2994,4456.0
2021-11-23 10:00:00,149.63,149.63,148.63,149.0,4808.0,147.3191,147.3191,146.3345,146.6988,4808.0
2021-11-23 10:05:00,149.01,149.33,147.75,147.92,9261.0,146.7087,147.0237,145.4681,145.6355,9261.0
2021-11-23 10:10:00,148.0,148.45,148.0,148.4,3910.0,145.7143,146.1573,145.7143,146.1081,3910.0
2021-11-23 10:15:00,148.86,148.86,148.52,148.55,1300.0,146.561,146.561,146.2262,146.2558,1300.0
2021-11-23 10:20:00,148.65,148.73,148.27,148.73,2913.0,146.3542,146.433,145.9801,146.433,2913.0
2021-11-23 10:25:00,148.55,148.72,147.88,147.91,3926.0,146.2558,146.4231,145.5961,145.6256,3926.0
2021-11-23 10:30:00,147.85,148.34,147.84,148.28,3526.0,145.5666,146.049,145.5567,145.9899,3526.0
2021-11-23 10:35:00,148.28,148.39,148.0,148.34,3520.0,145.9899,146.0982,145.7143,146.049,3520.0
2021-11-23 10:40:00,148.37,148.37,147.75,148.02,3211.0,146.0785,146.0785,145.4681,145.7339,3211.0
2021-11-23 10:45:00,147.96,148.18,147.58,147.65,3473.0,145.6749,145.8915,145.3007,145.3697,3473.0
2021-11-23 10:50:00,147.73,147.98,147.05,147.05,4991.0,145.4484,145.6946,144.7789,144.7789,4991.0
2021-11-23 10:55:00,147.01,147.17,145.75,145.96,12233.0,144.7395,144.8971,143.499,143.7058,12233.0
2021-11-23 11:00:00,146.09,146.31,145.61,145.88,14465.0,143.8338,144.0504,143.3612,143.627,14465.0
2021-11-23 11:05:00,145.85,146.32,145.79,146.26,8723.0,143.5975,144.0602,143.5384,144.0011,8723.0
2021-11-23 11:10:00,146.48,147.19,146.35,147.1,3245.0,144.2177,144.9168,144.0897,144.8282,3245.0
2021-11-23 11:15:00,147.27,147.49,147.15,147.24,3450.0,144.9955,145.2121,144.8774,144.966,3450.0
2021-11-23 11:20:00,147.3,147.45,147.25,147.45,1450.0,145.0251,145.1727,144.9758,145.1727,1450.0
2021-11-23 11:25:00,147.52,148.09,147.51,147.79,3250.0,145.2417,145.8029,145.2318,145.5075,3250.0
2021-11-23 11:30:00,147.82,148.36,147.54,147.6,2868.0,145.537,146.0687,145.2614,145.3204,2868.0
2021-11-23 11:35:00,147.6,147.96,147.09,147.96,2703.0,145.3204,145.6749,144.8183,145.6749,2703.0
2021-11-23 11:40:00,147.93,147.93,147.37,147.37,1200.0,145.6453,145.6453,145.094,145.094,1200.0
2021-11-23 11:45:00,147.24,147.77,147.21,147.71,1914.0,144.966,145.4878,144.9365,145.4287,1914.0
2021-11-23 11:50:00,147.87,147.92,147.35,147.35,2475.0,145.5863,145.6355,145.0743,145.0743,2475.0
2021-11-23 11:55:00,147.41,147.45,147.21,147.22,3353.0,145.1334,145.1727,144.9365,144.9463,3353.0
2021-11-23 12:00:00,147.19,147.24,146.56,146.56,1575.0,144.9168,144.966,144.2965,144.2965,1575.0
2021-11-23 12:05:00,146.54,146.95,146.54,146.84,1496.0,144.2768,144.6805,144.2768,144.5722,1496.0
2021-11-23 12:10:00,146.85,147.12,146.77,146.77,2539.0,144.582,144.8478,144.5032,144.5032,2539.0
2021-11-23 12:15:00,146.86,147.53,146.77,147.52,3195.0,144.5919,145.2515,144.5032,145.2417,3195.0
2021-11-23 12:20:00,147.41,147.88,147.4,147.79,4791.0,145.1334,145.5961,145.1235,145.5075,4791.0
2021-11-23 12:25:00,147.85,147.85,147.51,147.51,1080.0,145.5666,145.5666,145.2318,145.2318,1080.0
2021-11-23 12:30:00,147.58,147.78,147.58,147.59,3506.0,145.3007,145.4977,145.3007,145.3106,3506.0
2021-11-23 12:35:00,147.71,147.86,147.67,147.7,2407.0,145.4287,145.5764,145.3894,145.4189,2407.0
2021-11-23 12:40:00,147.61,147.68,147.16,147.16,1800.0,145.3303,145.3992,144.8872,144.8872,1800.0
2021-11-23 12:45:00,147.23,147.98,147.23,147.78,2500.0,144.9561,145.6946,144.9561,145.4977,2500.0
2021-11-23 12:50:00,147.77,147.9,147.74,147.74,1265.0,145.4878,145.6158,145.4583,145.4583,1265.0
2021-11-23 12:55:00,147.59,147.65,147.22,147.45,3054.0,145.3106,145.3697,144.9463,145.1727,3054.0
2021-11-23 13:00:00,147.38,147.64,147.34,147.62,1900.0,145.1038,145.3598,145.0644,145.3401,1900.0
2021-11-23 13:05:00,147.46,147.64,147.3,147.4,2276.0,145.1826,145.3598,145.0251,145.1235,2276.0
2021-11-23 13:10:00,147.35,147.37,147.21,147.34,2734.0,145.0743,145.094,144.9365,145.0644,2734.0
2021-11-23 13:15:00,147.52,147.52,146.91,146.91,1600.0,145.2417,145.2417,144.6411,144.6411,1600.0
2021-11-23 13:20:00,146.96,147.59,146.96,147.59,2333.0,144.6903,145.3106,144.6903,145.3106,2333.0
2021-11-23 13:25:00,147.57,147.79,147.48,147.49,7250.0,145.2909,145.5075,145.2023,145.2121,7250.0
2021-11-23 13:30:00,147.24,147.35,146.96,147.01,2196.0,144.966,145.0743,144.6903,144.7395,2196.0
2021-11-23 13:35:00,146.98,147.17,146.97,147.12,1740.0,144.71,144.8971,144.7002,144.8478,1740.0
2021-11-23 13:40:00,147.11,147.29,147.11,147.14,1700.0,144.838,145.0152,144.838,144.8675,1700.0
2021-11-23 13:45:00,147.02,147.58,147.02,147.46,2382.0,144.7494,145.3007,144.7494,145.1826,2382.0
2021-11-23 13:50:00,147.44,147.85,147.44,147.74,4327.0,145.1629,145.5666,145.1629,145.4583,4327.0
2021-11-23 13:55:00,147.75,147.76,147.33,147.44,1800.0,145.4681,145.478,145.0546,145.1629,1800.0
2021-11-23 14:00:00,147.47,147.51,147.17,147.17,9881.0,145.1924,145.2318,144.8971,144.8971,9881.0
2021-11-23 14:05:00,147.22,147.45,147.22,147.37,2860.0,144.9463,145.1727,144.9463,145.094,2860.0
2021-11-23 14:10:00,147.32,147.32,147.22,147.3,2100.0,145.0448,145.0448,144.9463,145.0251,2100.0
2021-11-23 14:15:00,147.3,147.3,146.88,146.91,3350.0,145.0251,145.0251,144.6116,144.6411,3350.0
2021-11-23 14:20:00,146.94,147.43,146.94,147.38,4791.0,144.6706,145.1531,144.6706,145.1038,4791.0
2021-11-23 14:25:00,147.44,147.48,147.39,147.44,400.0,145.1629,145.2023,145.1137,145.1629,400.0
2021-11-23 14:30:00,147.56,147.64,147.19,147.23,1800.0,145.281,145.3598,144.9168,144.9561,1800.0
2021-11-23 14:35:00,147.29,147.62,147.29,147.46,1900.0,145.0152,145.3401,145.0152,145.1826,1900.0
2021-11-23 14:40:00,147.57,147.6,147.39,147.48,1200.0,145.2909,145.3204,145.1137,145.2023,1200.0
2021-11-23 14:45:00,147.49,147.98,147.49,147.98,2400.0,145.2121,145.6946,145.2121,145.6946,2400.0
2021-11-23 14:50:00,148.03,148.08,147.71,148.07,2723.0,145.7438,145.793,145.4287,145.7832,2723.0
2021-11-23 14:55:00,147.97,148.04,147.68,147.86,2140.0,145.6847,145.7536,145.3992,145.5764,2140.0
2021-11-23 15:00:00,147.85,148.01,147.8,147.8,1589.0,145.5666,145.7241,145.5173,145.5173,1589.0
2021-11-23 15:05:00,148.06,148.38,148.06,148.19,2427.0,145.7733,146.0884,145.7733,145.9013,2427.0
2021-11-23 15:10:00,148.14,148.3,148.12,148.24,4142.0,145.8521,146.0096,145.8324,145.9505,4142.0
2021-11-23 15:15:00,148.39,148.45,148.2,148.2,7415.0,146.0982,146.1573,145.9112,145.9112,7415.0
2021-11-23 15:20:00,148.14,148.35,148.14,148.35,2868.0,145.8521,146.0588,145.8521,146.0588,2868.0
2021-11-23 15:25:00,148.42,148.46,148.26,148.3,2300.0,146.1278,146.1671,145.9702,146.0096,2300.0
2021-11-23 15:30:00,148.27,148.55,148.26,148.27,6018.0,145.9801,146.2558,145.9702,145.9801,6018.0
2021-11-23 15:35:00,148.27,148.57,148.04,148.48,8867.0,145.9801,146.2755,145.7536,146.1868,8867.0
2021-11-23 15:40:00,148.53,148.67,148.5,148.63,3400.0,146.2361,146.3739,146.2065,146.3345,3400.0
2021-11-23 15:45:00,148.68,148.85,148.45,148.56,9704.0,146.3838,146.5511,146.1573,146.2656,9704.0
2021-11-23 15:50:00,148.58,148.98,148.5,148.8,25177.0,146.2853,146.6791,146.2065,146.5019,25177.0
2021-11-23 15:55:00,148.66,149.14,148.59,149.11,48522.0,146.3641,146.8366,146.2951,146.8071,48522.0
2021-11-24 09:30:00,147.89,148.1,146.89,146.94,18955.0,145.606,145.8127,144.6214,144.6706,18955.0
2021-11-24 09:35:00,147.08,147.48,146.77,146.8,5295.0,144.8085,145.2023,144.5032,144.5328,5295.0
2021-11-24 09:40:00,146.82,147.12,146.56,146.56,4448.0,144.5525,144.8478,144.2965,144.2965,4448.0
2021-11-24 09:45:00,146.73,147.91,146.73,147.72,17262.0,144.4639,145.6256,144.4639,145.4386,17262.0
2021-11-24 09:50:00,147.81,148.13,147.73,148.13,6467.0,145.5272,145.8422,145.4484,145.8422,6467.0
2021-11-24 09:55:00,148.01,148.19,147.75,148.09,3399.0,145.7241,145.9013,145.4681,145.8029,3399.0
2021-11-24 10:00:00,147.95,148.77,147.7,148.61,3637.0,145.665,146.4724,145.4189,146.3148,3637.0
2021-11-24 10:05:00,148.69,148.77,148.04,148.06,10668.0,146.3936,146.4724,145.7536,145.7733,10668.0
2021-11-24 10:10:00,147.93,148.24,147.85,148.24,3891.0,145.6453,145.9505,145.5666,145.9505,3891.0
2021-11-24 10:15:00,148.34,148.38,148.12,148.34,1906.0,146.049,146.0884,145.8324,146.049,1906.0
2021-11-24 10:20:00,148.37,148.62,148.23,148.59,1545.0,146.0785,146.3247,145.9407,146.2951,1545.0
2021-11-24 10:25:00,148.4,148.61,148.2,148.52,13978.0,146.1081,146.3148,145.9112,146.2262,13978.0
2021-11-24 10:30:00,148.49,149.08,148.43,148.78,7220.0,146.1967,146.7776,146.1376,146.4822,7220.0
2021-11-24 10:35:00,148.79,149.97,148.79,149.97,23288.0,146.4921,147.6538,146.4921,147.6538,23288.0
2021-11-24 10:40:00,149.79,149.79,149.08,149.08,7872.0,147.4766,147.4766,146.7776,146.7776,7872.0
2021-11-24 10:45:00,149.12,149.12,148.66,148.66,3921.0,146.817,146.817,146.3641,146.3641,3921.0
2021-11-24 10:50:00,148.81,149.21,148.7,149.0,15505.0,146.5117,146.9056,146.4034,146.6988,15505.0
2021-11-24 10:55:00,149.12,149.27,148.72,148.84,11013.0,146.817,146.9646,146.4231,146.5413,11013.0
2021-11-24 11:00:00,148.74,148.76,148.34,148.34,4109.0,146.4428,146.4625,146.049,146.049,4109.0
2021-11-24 11:05:00,148.7,148.78,148.63,148.78,1216.0,146.4034,146.4822,146.3345,146.4822,1216.0
2021-11-24 11:10:00,149.12,149.17,148.95,149.11,1009.0,146.817,146.8662,146.6496,146.8071,1009.0
2021-11-24 11:15:00,149.18,149.35,149.08,149.35,1482.0,146.876,147.0434,146.7776,147.0434,1482.0
2021-11-24 11:20:00,149.45,149.88,149.45,149.78,3686.0,147.1419,147.5652,147.1419,147.4668,3686.0
2021-11-24 11:25:00,149.78,150.13,149.65,150.06,12906.0,147.4668,147.8114,147.3388,147.7424,12906.0
2021-11-24 11:30:00,150.15,150.35,149.94,149.96,16616.0,147.831,148.028,147.6243,147.644,16616.0
2021-11-24 11:35:00,150.0,150.29,149.92,150.0,18120.0,147.6834,147.9689,147.6046,147.6834,18120.0
2021-11-24 11:40:00,150.15,150.49,150.15,150.45,3560.0,147.831,148.1658,147.831,148.1264,3560.0
2021-11-24 11:45:00,150.45,150.66,150.45,150.53,1422.0,148.1264,148.3332,148.1264,148.2052,1422.0
2021-11-24 11:50:00,150.6,150.79,150.5,150.5,3448.0,148.2741,148.4612,148.1756,148.1756,3448.0
2021-11-24 11:55:00,150.48,150.5,150.33,150.46,2100.0,148.156,148.1756,148.0083,148.1363,2100.0
2021-11-24 12:00:00,150.42,150.68,150.25,150.65,18236.0,148.0969,148.3529,147.9295,148.3233,18236.0
2021-11-24 12:05:00,150.7,150.7,150.3,150.32,3800.0,148.3726,148.3726,147.9787,147.9984,3800.0
2021-11-24 12:10:00,150.34,150.63,150.34,150.48,1698.0,148.0181,148.3036,148.0181,148.156,1698.0
2021-11-24 12:15:00,150.47,150.47,150.27,150.36,7425.0,148.1461,148.1461,147.9492,148.0378,7425.0
2021-11-24 12:20:00,150.31,150.42,150.1,150.21,17956.0,147.9886,148.0969,147.7818,147.8901,17956.0
2021-11-24 12:25:00,150.41,150.45,150.3,150.33,10614.0,148.087,148.1264,147.9787,148.0083,10614.0
2021-11-24 12:30:00,150.23,150.33,150.12,150.21,13758.0,147.9098,148.0083,147.8015,147.8901,13758.0
2021-11-24 12:35:00,150.33,150.51,150.29,150.43,18664.0,148.0083,148.1855,147.9689,148.1067,18664.0
2021-11-24 12:40:00,150.45,150.45,149.92,150.08,35245.0,148.1264,148.1264,147.6046,147.7621,35245.0
2021-11-24 12:45:00,150.2,150.32,150.2,150.29,10292.0,147.8803,147.9984,147.8803,147.9689,10292.0
2021-11-24 12:50:00,150.27,150.28,149.96,149.96,8474.0,147.9492,147.959,147.644,147.644,8474.0
2021-11-24 12:55:00,150.08,150.12,149.85,149.89,18868.0,147.7621,147.8015,147.5357,147.5751,18868.0
2021-11-24 13:00:00,149.82,150.02,149.64,149.64,11495.0,147.5061,147.7031,147.3289,147.3289,11495.0
2021-11-24 13:05:00,149.54,149.62,149.23,149.62,8600.0,147.2305,147.3092,146.9253,147.3092,8600.0
2021-11-24 13:10:00,149.59,149.59,149.41,149.41,2429.0,147.2797,147.2797,147.1025,147.1025,2429.0
2021-11-24 13:15:00,149.41,149.41,149.21,149.34,3240.0,147.1025,147.1025,146.9056,147.0336,3240.0
2021-11-24 13:20:00,149.37,149.43,149.36,149.4,6212.0,147.0631,147.1222,147.0532,147.0926,6212.0
2021-11-24 13:25:00,149.36,149.41,149.03,149.03,3222.0,147.0532,147.1025,146.7283,146.7283,3222.0
2021-11-24 13:30:00,149.22,149.32,149.12,149.12,2383.0,146.9154,147.0139,146.817,146.817,2383.0
2021-11-24 13:35:00,149.1,149.26,149.04,149.07,1400.0,146.7973,146.9548,146.7382,146.7677,1400.0
2021-11-24 13:40:00,149.11,149.27,149.11,149.22,4147.0,146.8071,146.9646,146.8071,146.9154,4147.0
2021-11-24 13:45:00,149.15,149.3,149.11,149.23,1749.0,146.8465,146.9942,146.8071,146.9253,1749.0
2021-11-24 13:50:00,149.21,149.21,149.14,149.19,1000.0,146.9056,146.9056,146.8366,146.8859,1000.0
2021-11-24 13:55:00,149.22,149.22,149.1,149.13,915.0,146.9154,146.9154,146.7973,146.8268,915.0
2021-11-24 14:00:00,149.17,149.51,149.14,149.18,3302.0,146.8662,147.2009,146.8366,146.876,3302.0
2021-11-24 14:05:00,149.29,149.44,148.96,149.03,2853.0,146.9843,147.132,146.6594,146.7283,2853.0
2021-11-24 14:10:00,149.04,149.05,148.72,148.99,2295.0,146.7382,146.748,146.4231,146.689,2295.0
2021-11-24 14:15:00,148.96,149.34,148.96,149.25,798.0,146.6594,147.0336,146.6594,146.9449,798.0
2021-11-24 14:20:00,149.32,149.33,149.16,149.24,919.0,147.0139,147.0237,146.8563,146.9351,919.0
2021-11-24 14:25:00,149.22,149.31,149.11,149.13,1100.0,146.9154,147.004,146.8071,146.8268,1100.0
2021-11-24 14:30:00,149.12,149.33,149.1,149.33,1415.0,146.817,147.0237,146.7973,147.0237,1415.0
2021-11-24 14:35:00,149.29,149.41,149.29,149.33,1100.0,146.9843,147.1025,146.9843,147.0237,1100.0
2021-11-24 14:40:00,149.33,149.48,149.3,149.48,1566.0,147.0237,147.1714,146.9942,147.1714,1566.0
2021-11-24 14:45:00,149.57,149.7,149.52,149.53,1000.0,147.26,147.388,147.2108,147.2206,1000.0
2021-11-24 14:50:00,149.58,149.64,149.56,149.59,2060.0,147.2699,147.3289,147.2502,147.2797,2060.0
2021-11-24 14:55:00,149.63,149.8,149.59,149.72,2167.0,147.3191,147.4865,147.2797,147.4077,2167.0
2021-11-24 15:00:00,149.74,149.81,149.64,149.8,1349.0,147.4274,147.4963,147.3289,147.4865,1349.0
2021-11-24 15:05:00,149.84,149.94,149.78,149.88,1730.0,147.5258,147.6243,147.4668,147.5652,1730.0
2021-11-24 15:10:00,150.03,150.24,150.03,150.24,1709.0,147.7129,147.9197,147.7129,147.9197,1709.0
2021-11-24 15:15:00,150.16,150.26,150.12,150.15,3006.0,147.8409,147.9393,147.8015,147.831,3006.0
2021-11-24 15:20:00,150.17,150.18,150.02,150.02,1910.0,147.8507,147.8606,147.7031,147.7031,1910.0
2021-11-24 15:25:00,150.0,150.1,149.98,150.04,3830.0,147.6834,147.7818,147.6637,147.7227,3830.0
2021-11-24 15:30:00,150.09,150.09,149.82,149.88,3866.0,147.772,147.772,147.5061,147.5652,3866.0
2021-11-24 15:35:00,149.94,150.17,149.93,150.17,4810.0,147.6243,147.8507,147.6144,147.8507,4810.0
2021-11-24 15:40:00,150.18,150.24,149.97,150.24,9482.0,147.8606,147.9197,147.6538,147.9197,9482.0
2021-11-24 15:45:00,150.24,150.38,150.2,150.31,9400.0,147.9197,148.0575,147.8803,147.9886,9400.0
2021-11-24 15:50:00,150.36,150.63,150.16,150.54,21345.0,148.0378,148.3036,147.8409,148.215,21345.0
2021-11-24 15:55:00,150.51,150.91,150.4,150.89,45591.0,148.1855,148.5793,148.0772,148.5596,45591.0
2021-11-26 09:30:00,148.35,151.0,148.35,150.93,39717.0,146.0588,148.6679,146.0588,148.599,39717.0
2021-11-26 09:35:00,151.0,151.4,150.42,150.42,16430.0,148.6679,149.0617,148.0969,148.0969,16430.0
2021-11-26 09:40:00,150.69,150.83,149.82,149.94,15113.0,148.3627,148.5005,147.5061,147.6243,15113.0
2021-11-26 09:45:00,149.45,149.45,148.82,148.84,5758.0,147.1419,147.1419,146.5216,146.5413,5758.0
2021-11-26 09:50:00,148.8,149.41,148.58,149.12,6442.0,146.5019,147.1025,146.2853,146.817,6442.0
2021-11-26 09:55:00,149.29,149.76,148.89,149.09,6818.0,146.9843,147.4471,146.5905,146.7874,6818.0
2021-11-26 10:00:00,149.07,149.07,148.07,148.08,6409.0,146.7677,146.7677,145.7832,145.793,6409.0
2021-11-26 10:05:00,148.19,148.29,147.65,147.65,4000.0,145.9013,145.9998,145.3697,145.3697,4000.0
2021-11-26 10:10:00,147.65,147.69,147.33,147.47,4900.0,145.3697,145.409,145.0546,145.1924,4900.0
2021-11-26 10:15:00,147.46,147.5,146.88,147.11,6803.0,145.1826,145.222,144.6116,144.838,6803.0
2021-11-26 10:20:00,147.22,147.72,147.22,147.67,4723.0,144.9463,145.4386,144.9463,145.3894,4723.0
2021-11-26 10:25:00,147.62,147.65,147.22,147.46,4510.0,145.3401,145.3697,144.9463,145.1826,4510.0
2021-11-26 10:30:00,147.62,147.8,147.21,147.8,2961.0,145.3401,145.5173,144.9365,145.5173,2961.0
2021-11-26 10:35:00,147.84,148.05,147.56,147.56,9121.0,145.5567,145.7635,145.281,145.281,9121.0
2021-11-26 10:40:00,147.58,147.72,146.95,147.05,5245.0,145.3007,145.4386,144.6805,144.7789,5245.0
2021-11-26 10:45:00,146.92,147.21,146.74,147.16,5830.0,144.6509,144.9365,144.4737,144.8872,5830.0
2021-11-26 10:50:00,147.16,147.39,146.77,147.09,3300.0,144.8872,145.1137,144.5032,144.8183,3300.0
2021-11-26 10:55:00,147.01,147.2,146.71,147.17,4307.0,144.7395,144.9266,144.4442,144.8971,4307.0
2021-11-26 11:00:00,147.11,147.16,146.81,146.97,6019.0,144.838,144.8872,144.5426,144.7002,6019.0
2021-11-26 11:05:00,147.23,147.45,147.2,147.36,3075.0,144.9561,145.1727,144.9266,145.0841,3075.0
2021-11-26 11:10:00,147.37,147.38,146.4,146.4,4031.0,145.094,145.1038,144.139,144.139,4031.0
2021-11-26 11:15:00,146.36,146.38,145.77,145.91,5357.0,144.0996,144.1193,143.5187,143.6565,5357.0
2021-11-26 11:20:00,145.93,146.01,145.73,146.0,5671.0,143.6762,143.755,143.4793,143.7451,5671.0
2021-11-26 11:25:00,146.07,146.56,146.01,146.47,7245.0,143.8141,144.2965,143.755,144.2079,7245.0
2021-11-26 11:30:00,146.43,146.56,146.22,146.22,5128.0,144.1685,144.2965,143.9617,143.9617,5128.0
2021-11-26 11:35:00,146.4,146.9,146.38,146.86,4852.0,144.139,144.6312,144.1193,144.5919,4852.0
2021-11-26 11:40:00,146.8,146.82,146.43,146.58,5098.0,144.5328,144.5525,144.1685,144.3162,5098.0
2021-11-26 11:45:00,146.54,146.72,146.31,146.53,3905.0,144.2768,144.454,144.0504,144.267,3905.0
2021-11-26 11:50:00,146.53,146.63,146.08,146.09,3363.0,144.267,144.3654,143.8239,143.8338,3363.0
2021-11-26 11:55:00,146.08,146.4,145.95,146.23,4200.0,143.8239,144.139,143.6959,143.9716,4200.0
2021-11-26 12:00:00,146.24,146.4,146.0,146.4,6059.0,143.9814,144.139,143.7451,144.139,6059.0
2021-11-26 12:05:00,146.47,146.67,146.11,146.6,4937.0,144.2079,144.4048,143.8534,144.3359,4937.0
2021-11-26 12:10:00,146.54,146.69,146.16,146.3,6923.0,144.2768,144.4245,143.9027,144.0405,6923.0
2021-11-26 12:15:00,146.37,146.4,145.94,145.98,4887.0,144.1094,144.139,143.6861,143.7255,4887.0
2021-11-26 12:20:00,146.05,146.17,145.82,145.94,5288.0,143.7944,143.9125,143.5679,143.6861,5288.0
2021-11-26 12:25:00,145.91,146.52,145.91,146.52,8034.0,143.6565,144.2571,143.6565,144.2571,8034.0
2021-11-26 12:30:00,146.41,146.96,146.39,146.91,7113.0,144.1488,144.6903,144.1291,144.6411,7113.0
2021-11-26 12:35:00,146.92,147.26,146.88,146.96,20983.0,144.6509,144.9857,144.6116,144.6903,20983.0
2021-11-26 12:40:00,147.02,147.34,147.0,147.34,15589.0,144.7494,145.0644,144.7297,145.0644,15589.0
2021-11-26 12:45:00,147.39,147.49,147.2,147.26,14411.0,145.1137,145.2121,144.9266,144.9857,14411.0
2021-11-26 12:50:00,147.08,147.2,145.56,145.56,28685.0,144.8085,144.9266,143.3119,143.3119,28685.0
2021-11-26 12:55:00,145.54,146.62,145.42,146.35,51270.0,143.2922,144.3556,143.1741,144.0897,51270.0
2021-11-29 09:30:00,148.73,149.79,148.63,149.38,45230.0,146.433,147.4766,146.3345,147.0729,45230.0
2021-11-29 09:35:00,149.21,149.47,148.35,148.92,16060.0,146.9056,147.1616,146.0588,146.62,16060.0
2021-11-29 09:40:00,149.0,149.66,148.78,148.78,14469.0,146.6988,147.3486,146.4822,146.4822,14469.0
2021-11-29 09:45:00,148.52,148.75,147.91,148.38,9100.0,146.2262,146.4527,145.6256,146.0884,9100.0
2021-11-29 09:50:00,148.45,149.26,148.31,149.14,9751.0,146.1573,146.9548,146.0195,146.8366,9751.0
2021-11-29 09:55:00,149.25,149.47,148.82,148.98,20550.0,146.9449,147.1616,146.5216,146.6791,20550.0
2021-11-29 10:00:00,148.95,149.12,148.08,148.09,14961.0,146.6496,146.817,145.793,145.8029,14961.0
2021-11-29 10:05:00,148.14,148.64,148.0,148.15,13967.0,145.8521,146.3444,145.7143,145.8619,13967.0
2021-11-29 10:10:00,148.21,148.64,147.98,147.98,6793.0,145.921,146.3444,145.6946,145.6946,6793.0
2021-11-29 10:15:00,147.99,148.19,147.71,148.17,5959.0,145.7044,145.9013,145.4287,145.8816,5959.0
2021-11-29 10:20:00,148.0,148.18,147.66,147.82,7400.0,145.7143,145.8915,145.3795,145.537,7400.0
2021-11-29 10:25:00,147.91,148.07,147.02,147.28,17505.0,145.6256,145.7832,144.7494,145.0054,17505.0
2021-11-29 10:30:00,147.31,147.32,146.56,147.02,12217.0,145.0349,145.0448,144.2965,144.7494,12217.0
2021-11-29 10:35:00,147.14,147.46,146.59,146.79,9661.0,144.8675,145.1826,144.326,144.5229,9661.0
2021-11-29 10:40:00,146.74,147.08,146.51,146.94,23345.0,144.4737,144.8085,144.2473,144.6706,23345.0
2021-11-29 10:45:00,147.01,147.55,147.01,147.54,8268.0,144.7395,145.2712,144.7395,145.2614,8268.0
2021-11-29 10:50:00,147.58,147.77,147.42,147.76,5582.0,145.3007,145.4878,145.1432,145.478,5582.0
2021-11-29 10:55:00,147.76,148.46,147.76,148.46,6850.0,145.478,146.1671,145.478,146.1671,6850.0
2021-11-29 11:00:00,148.33,149.08,148.31,149.0,13478.0,146.0392,146.7776,146.0195,146.6988,13478.0
2021-11-29 11:05:00,149.07,149.47,149.07,149.29,9053.0,146.7677,147.1616,146.7677,146.9843,9053.0
2021-11-29 11:10:00,149.35,149.61,149.34,149.34,7914.0,147.0434,147.2994,147.0336,147.0336,7914.0
2021-11-29 11:15:00,149.55,149.66,149.33,149.47,8464.0,147.2403,147.3486,147.0237,147.1616,8464.0
2021-11-29 11:20:00,149.54,149.73,149.32,149.49,4136.0,147.2305,147.4175,147.0139,147.1812,4136.0
2021-11-29 11:25:00,149.46,149.88,149.4,149.44,5284.0,147.1517,147.5652,147.0926,147.132,5284.0
2021-11-29 11:30:00,149.46,149.98,149.46,149.68,8908.0,147.1517,147.6637,147.1517,147.3683,8908.0
2021-11-29 11:35:00,149.67,150.08,149.67,150.08,4102.0,147.3585,147.7621,147.3585,147.7621,4102.0
2021-11-29 11:40:00,150.24,150.45,150.16,150.42,3590.0,147.9197,148.1264,147.8409,148.0969,3590.0
2021-11-29 11:45:00,150.39,150.76,150.23,150.68,13118.0,148.0673,148.4316,147.9098,148.3529,13118.0
2021-11-29 11:50:00,150.72,150.94,150.66,150.89,5661.0,148.3922,148.6088,148.3332,148.5596,5661.0
2021-11-29 11:55:00,150.91,151.07,150.85,150.99,6212.0,148.5793,148.7368,148.5202,148.6581,6212.0
2021-11-29 12:00:00,151.01,151.04,150.85,150.98,5879.0,148.6778,148.7073,148.5202,148.6482,5879.0
2021-11-29 12:05:00,151.0,151.22,150.94,151.04,8183.0,148.6679,148.8845,148.6088,148.7073,8183.0
2021-11-29 12:10:00,151.18,151.23,151.0,151.22,4991.0,148.8451,148.8944,148.6679,148.8845,4991.0
2021-11-29 12:15:00,151.27,151.42,151.23,151.37,7537.0,148.9338,149.0814,148.8944,149.0322,7537.0
2021-11-29 12:20:00,151.4,151.51,151.3,151.37,5315.0,149.0617,149.17,148.9633,149.0322,5315.0
2021-11-29 12:25:00,151.25,151.53,151.21,151.45,5662.0,148.9141,149.1897,148.8747,149.111,5662.0
2021-11-29 12:30:00,151.5,151.84,151.48,151.75,6913.0,149.1602,149.4949,149.1405,149.4063,6913.0
2021-11-29 12:35:00,151.79,151.79,151.49,151.65,1928.0,149.4457,149.4457,149.1504,149.3079,1928.0
2021-11-29 12:40:00,151.69,151.73,151.52,151.58,4440.0,149.3473,149.3866,149.1799,149.239,4440.0
2021-11-29 12:45:00,151.63,151.67,151.49,151.53,2267.0,149.2882,149.3276,149.1504,149.1897,2267.0
2021-11-29 12:50:00,151.43,151.57,151.28,151.55,4378.0,149.0913,149.2291,148.9436,149.2094,4378.0
2021-11-29 12:55:00,151.57,151.76,151.56,151.76,3042.0,149.2291,149.4162,149.2193,149.4162,3042.0
2021-11-29 13:00:00,151.77,151.81,151.71,151.76,3875.0,149.426,149.4654,149.367,149.4162,3875.0
2021-11-29 13:05:00,151.66,151.94,151.64,151.93,5412.0,149.3177,149.5934,149.298,149.5836,5412.0
2021-11-29 13:10:00,151.98,151.98,151.69,151.77,5487.0,149.6328,149.6328,149.3473,149.426,5487.0
2021-11-29 13:15:00,151.89,151.94,151.57,151.72,8160.0,149.5442,149.5934,149.2291,149.3768,8160.0
2021-11-29 13:20:00,151.79,151.79,151.63,151.71,1838.0,149.4457,149.4457,149.2882,149.367,1838.0
2021-11-29 13:25:00,151.74,152.0,151.73,152.0,1913.0,149.3965,149.6525,149.3866,149.6525,1913.0
2021-11-29 13:30:00,152.0,152.32,151.95,152.18,6520.0,149.6525,149.9675,149.6032,149.8297,6520.0
2021-11-29 13:35:00,152.15,152.15,151.65,151.68,5579.0,149.8002,149.8002,149.3079,149.3374,5579.0
2021-11-29 13:40:00,151.69,152.0,151.69,151.87,4329.0,149.3473,149.6525,149.3473,149.5245,4329.0
2021-11-29 13:45:00,151.92,152.04,151.89,151.89,1900.0,149.5737,149.6919,149.5442,149.5442,1900.0
2021-11-29 13:50:00,151.86,151.89,151.65,151.78,3402.0,149.5146,149.5442,149.3079,149.4359,3402.0
2021-11-29 13:55:00,151.87,152.09,151.87,152.09,2202.0,149.5245,149.7411,149.5245,149.7411,2202.0
2021-11-29 14:00:00,152.08,152.09,151.8,151.91,2457.0,149.7312,149.7411,149.4556,149.5639,2457.0
2021-11-29 14:05:00,151.93,151.99,151.8,151.88,2200.0,149.5836,149.6426,149.4556,149.5343,2200.0
2021-11-29 14:10:00,151.9,152.16,151.9,152.16,2400.0,149.554,149.81,149.554,149.81,2400.0
2021-11-29 14:15:00,152.2,152.2,151.9,151.9,6635.0,149.8494,149.8494,149.554,149.554,6635.0
2021-11-29 14:20:00,151.95,152.1,151.95,151.98,5376.0,149.6032,149.7509,149.6032,149.6328,5376.0
2021-11-29 14:25:00,152.03,152.07,151.91,152.02,2423.0,149.682,149.7214,149.5639,149.6722,2423.0
2021-11-29 14:30:00,152.0,152.17,151.79,152.11,8389.0,149.6525,149.8199,149.4457,149.7608,8389.0
2021-11-29 14:35:00,152.0,152.31,151.99,152.3,13835.0,149.6525,149.9577,149.6426,149.9478,13835.0
2021-11-29 14:40:00,152.34,152.63,152.25,152.58,6947.0,149.9872,150.2727,149.8986,150.2235,6947.0
2021-11-29 14:45:00,152.64,152.68,152.41,152.44,5817.0,150.2826,150.322,150.0561,150.0857,5817.0
2021-11-29 14:50:00,152.41,152.61,152.35,152.44,5700.0,150.0561,150.2531,149.9971,150.0857,5700.0
2021-11-29 14:55:00,152.49,152.76,152.41,152.71,5796.0,150.1349,150.4007,150.0561,150.3515,5796.0
2021-11-29 15:00:00,152.68,152.79,152.59,152.65,6640.0,150.322,150.4303,150.2334,150.2924,6640.0
2021-11-29 15:05:00,152.58,152.7,152.33,152.7,5063.0,150.2235,150.3417,149.9774,150.3417,5063.0
2021-11-29 15:10:00,152.69,153.29,152.69,153.24,10975.0,150.3318,150.9226,150.3318,150.8733,10975.0
2021-11-29 15:15:00,153.24,153.4,153.16,153.35,13212.0,150.8733,151.0309,150.7946,150.9816,13212.0
2021-11-29 15:20:00,153.38,153.47,153.18,153.29,13894.0,151.0112,151.0998,150.8143,150.9226,13894.0
2021-11-29 15:25:00,153.32,153.83,153.27,153.83,19796.0,150.9521,151.4542,150.9029,151.4542,19796.0
2021-11-29 15:30:00,153.76,153.87,153.5,153.81,18116.0,151.3853,151.4936,151.1293,151.4345,18116.0
2021-11-29 15:35:00,153.82,154.08,153.66,153.73,21950.0,151.4444,151.7004,151.2868,151.3558,21950.0
2021-11-29 15:40:00,153.68,153.8,153.5,153.64,14897.0,151.3065,151.4247,151.1293,151.2671,14897.0
2021-11-29 15:45:00,153.63,154.04,153.62,153.98,21870.0,151.2573,151.661,151.2475,151.6019,21870.0
2021-11-29 15:50:00,154.04,154.87,154.04,154.8,59699.0,151.661,152.4782,151.661,152.4092,59699.0
2021-11-29 15:55:00,154.81,154.81,154.36,154.45,88324.0,152.4191,152.4191,151.976,152.0646,88324.0
2021-11-30 09:30:00,153.86,154.08,152.72,153.69,44841.0,151.4838,151.7004,150.3614,151.3164,44841.0
2021-11-30 09:35:00,153.5,153.68,152.61,153.5,30323.0,151.1293,151.3065,150.2531,151.1293,30323.0
2021-11-30 09:40:00,153.61,153.65,153.05,153.33,20374.0,151.2376,151.277,150.6863,150.9619,20374.0
2021-11-30 09:45:00,153.55,154.63,153.52,153.78,103583.0,151.1785,152.2419,151.149,151.405,103583.0
2021-11-30 09:50:00,153.99,153.99,153.24,153.33,25531.0,151.6117,151.6117,150.8733,150.9619,25531.0
2021-11-30 09:55:00,153.35,154.32,153.2,154.03,12241.0,150.9816,151.9366,150.8339,151.6511,12241.0
2021-11-30 10:00:00,153.79,154.01,153.65,153.85,11251.0,151.4148,151.6314,151.277,151.4739,11251.0
2021-11-30 10:05:00,153.85,154.8,153.85,154.73,6644.0,151.4739,152.4092,151.4739,152.3403,6644.0
2021-11-30 10:10:00,154.73,154.87,154.11,154.25,8721.0,152.3403,152.4782,151.7299,151.8677,8721.0
2021-11-30 10:15:00,154.34,154.59,154.11,154.22,8266.0,151.9563,152.2025,151.7299,151.8382,8266.0
2021-11-30 10:20:00,154.1,154.17,152.88,153.25,6032.0,151.72,151.789,150.5189,150.8832,6032.0
2021-11-30 10:25:00,153.3,153.72,153.26,153.72,9600.0,150.9324,151.3459,150.893,151.3459,9600.0
2021-11-30 10:30:00,153.58,154.37,153.58,154.35,6379.0,151.2081,151.9859,151.2081,151.9662,6379.0
2021-11-30 10:35:00,154.35,154.59,153.53,153.88,7280.0,151.9662,152.2025,151.1588,151.5034,7280.0
2021-11-30 10:40:00,153.9,153.97,153.47,153.94,17018.0,151.5231,151.5921,151.0998,151.5625,17018.0
2021-11-30 10:45:00,153.91,153.91,153.19,153.28,14925.0,151.533,151.533,150.8241,150.9127,14925.0
2021-11-30 10:50:00,153.21,153.37,152.61,152.61,20318.0,150.8438,151.0013,150.2531,150.2531,20318.0
2021-11-30 10:55:00,152.53,152.67,152.05,152.13,11784.0,150.1743,150.3121,149.7017,149.7805,11784.0
2021-11-30 11:00:00,152.04,152.81,151.66,152.64,11770.0,149.6919,150.45,149.3177,150.2826,11770.0
2021-11-30 11:05:00,152.58,152.75,151.98,152.56,8744.0,150.2235,150.3909,149.6328,150.2038,8744.0
2021-11-30 11:10:00,152.44,153.29,152.37,153.29,17854.0,150.0857,150.9226,150.0168,150.9226,17854.0
2021-11-30 11:15:00,153.24,153.53,152.78,152.87,20143.0,150.8733,151.1588,150.4204,150.509,20143.0
2021-11-30 11:20:00,152.87,153.19,152.58,152.59,3832.0,150.509,150.8241,150.2235,150.2334,3832.0
2021-11-30 11:25:00,152.63,153.04,152.61,152.74,13430.0,150.2727,150.6764,150.2531,150.381,13430.0
2021-11-30 11:30:00,152.65,152.74,151.59,151.59,7105.0,150.2924,150.381,149.2488,149.2488,7105.0
2021-11-30 11:35:00,151.69,152.19,151.58,152.19,12693.0,149.3473,149.8395,149.239,149.8395,12693.0
2021-11-30 11:40:00,152.24,152.24,151.56,151.95,15191.0,149.8888,149.8888,149.2193,149.6032,15191.0
2021-11-30 11:45:00,152.17,152.33,151.6,152.19,8488.0,149.8199,149.9774,149.2587,149.8395,8488.0
2021-11-30 11:50:00,152.1,152.49,152.1,152.28,15245.0,149.7509,150.1349,149.7509,149.9282,15245.0
2021-11-30 11:55:00,152.46,152.67,152.25,152.47,4976.0,150.1054,150.3121,149.8986,150.1152,4976.0
2021-11-30 12:00:00,152.5,152.51,151.85,152.01,16969.0,150.1448,150.1546,149.5048,149.6623,16969.0
2021-11-30 12:05:00,151.98,152.02,151.19,151.21,27632.0,149.6328,149.6722,148.855,148.8747,27632.0
2021-11-30 12:10:00,151.12,151.65,150.76,151.2,11515.0,148.7861,149.3079,148.4316,148.8648,11515.0
2021-11-30 12:15:00,151.28,151.78,151.27,151.78,3290.0,148.9436,149.4359,148.9338,149.4359,3290.0
2021-11-30 12:20:00,151.71,151.81,151.28,151.61,3563.0,149.367,149.4654,148.9436,149.2685,3563.0
2021-11-30 12:25:00,151.71,151.82,151.64,151.82,3649.0,149.367,149.4753,149.298,149.4753,3649.0
2021-11-30 12:30:00,151.7,152.1,151.63,151.92,5421.0,149.3571,149.7509,149.2882,149.5737,5421.0
2021-11-30 12:35:00,152.05,152.22,151.82,151.99,4200.0,149.7017,149.8691,149.4753,149.6426,4200.0
2021-11-30 12:40:00,152.13,152.24,151.84,151.98,7463.0,149.7805,149.8888,149.4949,149.6328,7463.0
2021-11-30 12:45:00,152.17,152.17,151.72,151.72,2943.0,149.8199,149.8199,149.3768,149.3768,2943.0
2021-11-30 12:50:00,151.8,152.16,151.75,152.12,6491.0,149.4556,149.81,149.4063,149.7706,6491.0
2021-11-30 12:55:00,152.2,152.28,151.76,151.88,6529.0,149.8494,149.9282,149.4162,149.5343,6529.0
2021-11-30 13:00:00,151.89,151.99,151.54,151.54,3630.0,149.5442,149.6426,149.1996,149.1996,3630.0
2021-11-30 13:05:00,151.56,151.83,151.55,151.76,3614.0,149.2193,149.4851,149.2094,149.4162,3614.0
2021-11-30 13:10:00,151.7,151.81,151.57,151.57,4287.0,149.3571,149.4654,149.2291,149.2291,4287.0
2021-11-30 13:15:00,151.61,151.83,151.5,151.5,3880.0,149.2685,149.4851,149.1602,149.1602,3880.0
2021-11-30 13:20:00,151.56,152.14,151.52,152.14,11968.0,149.2193,149.7903,149.1799,149.7903,11968.0
2021-11-30 13:25:00,151.99,152.32,151.99,152.19,2510.0,149.6426,149.9675,149.6426,149.8395,2510.0
2021-11-30 13:30:00,152.28,152.42,152.16,152.42,4513.0,149.9282,150.066,149.81,150.066,4513.0
2021-11-30 13:35:00,152.48,152.74,152.48,152.66,7336.0,150.1251,150.381,150.1251,150.3023,7336.0
2021-11-30 13:40:00,152.65,152.65,152.22,152.24,2842.0,150.2924,150.2924,149.8691,149.8888,2842.0
2021-11-30 13:45:00,152.3,152.35,152.19,152.35,4918.0,149.9478,149.9971,149.8395,149.9971,4918.0
2021-11-30 13:50:00,152.32,152.72,152.32,152.68,7330.0,149.9675,150.3614,149.9675,150.322,7330.0
2021-11-30 13:55:00,152.67,153.18,152.65,153.18,10721.0,150.3121,150.8143,150.2924,150.8143,10721.0
2021-11-30 14:00:00,153.07,153.14,152.77,152.93,5162.0,150.706,150.7749,150.4106,150.5681,5162.0
2021-11-30 14:05:00,152.97,153.1,152.65,153.1,5994.0,150.6075,150.7355,150.2924,150.7355,5994.0
2021-11-30 14:10:00,153.04,153.31,153.04,153.28,3500.0,150.6764,150.9422,150.6764,150.9127,3500.0
2021-11-30 14:15:00,153.32,153.36,153.03,153.33,10448.0,150.9521,150.9915,150.6666,150.9619,10448.0
2021-11-30 14:20:00,153.36,153.72,153.32,153.71,8381.0,150.9915,151.3459,150.9521,151.3361,8381.0
2021-11-30 14:25:00,153.72,153.88,153.48,153.5,7928.0,151.3459,151.5034,151.1096,151.1293,7928.0
2021-11-30 14:30:00,153.49,153.54,153.3,153.52,3965.0,151.1195,151.1687,150.9324,151.149,3965.0
2021-11-30 14:35:00,153.52,153.69,153.45,153.45,4664.0,151.149,151.3164,151.0801,151.0801,4664.0
2021-11-30 14:40:00,153.51,153.72,153.27,153.36,6187.0,151.1392,151.3459,150.9029,150.9915,6187.0
2021-11-30 14:45:00,153.37,153.42,153.0,153.01,7795.0,151.0013,151.0505,150.637,150.6469,7795.0
2021-11-30 14:50:00,153.04,153.06,152.75,153.0,8360.0,150.6764,150.6961,150.3909,150.637,8360.0
2021-11-30 14:55:00,152.9,153.23,152.86,153.13,3740.0,150.5386,150.8635,150.4992,150.765,3740.0
2021-11-30 15:00:00,153.21,153.51,153.14,153.44,4267.0,150.8438,151.1392,150.7749,151.0702,4267.0
2021-11-30 15:05:00,153.4,153.43,153.08,153.08,10334.0,151.0309,151.0604,150.7158,150.7158,10334.0
2021-11-30 15:10:00,153.08,153.24,153.05,153.11,3951.0,150.7158,150.8733,150.6863,150.7453,3951.0
2021-11-30 15:15:00,153.13,153.39,153.06,153.39,5967.0,150.765,151.021,150.6961,151.021,5967.0
2021-11-30 15:20:00,153.39,153.42,153.24,153.29,9424.0,151.021,151.0505,150.8733,150.9226,9424.0
2021-11-30 15:25:00,153.26,153.29,153.03,153.05,11827.0,150.893,150.9226,150.6666,150.6863,11827.0
2021-11-30 15:30:00,153.04,153.69,153.04,153.53,8871.0,150.6764,151.3164,150.6764,151.1588,8871.0
2021-11-30 15:35:00,153.49,153.71,153.39,153.62,9919.0,151.1195,151.3361,151.021,151.2475,9919.0
2021-11-30 15:40:00,153.65,154.0,153.65,153.98,11463.0,151.277,151.6216,151.277,151.6019,11463.0
2021-11-30 15:45:00,153.96,154.19,153.89,153.93,23112.0,151.5822,151.8087,151.5133,151.5527,23112.0
2021-11-30 15:50:00,153.84,153.84,152.36,152.57,43664.0,151.4641,151.4641,150.0069,150.2137,43664.0
2021-11-30 15:55:00,152.66,153.31,152.66,152.95,72781.0,150.3023,150.9422,150.3023,150.5878,72781.0
2021-12-01 09:30:00,155.76,156.32,154.21,154.23,37166.0,153.3544,153.9058,151.8283,151.848,37166.0
2021-12-01 09:35:00,154.22,154.4,153.63,153.66,3939.0,151.8382,152.0154,151.2573,151.2868,3939.0
2021-12-01 09:40:00,153.63,155.34,153.61,155.13,15782.0,151.2573,152.9409,151.2376,152.7341,15782.0
2021-12-01 09:45:00,155.21,155.66,155.04,155.37,5320.0,152.8129,153.256,152.6455,152.9704,5320.0
2021-12-01 09:50:00,155.42,155.73,155.05,155.5,6297.0,153.0197,153.3249,152.6554,153.0984,6297.0
2021-12-01 09:55:00,155.66,157.2,155.66,157.2,12305.0,153.256,154.7722,153.256,154.7722,12305.0
2021-12-01 10:00:00,157.39,157.7,157.04,157.04,9556.0,154.9592,155.2644,154.6146,154.6146,9556.0
2021-12-01 10:05:00,157.04,157.76,156.86,157.72,6250.0,154.6146,155.3235,154.4374,155.2841,6250.0
2021-12-01 10:10:00,157.72,158.06,157.63,157.84,10423.0,155.2841,155.6189,155.1955,155.4023,10423.0
2021-12-01 10:15:00,157.84,158.22,157.84,158.15,12416.0,155.4023,155.7764,155.4023,155.7075,12416.0
2021-12-01 10:20:00,158.02,158.02,157.0,157.82,5939.0,155.5795,155.5795,154.5753,155.3826,5939.0
2021-12-01 10:25:00,157.81,158.12,157.38,157.38,7952.0,155.3727,155.678,154.9494,154.9494,7952.0
2021-12-01 10:30:00,157.15,157.38,157.02,157.06,5536.0,154.7229,154.9494,154.5949,154.6343,5536.0
2021-12-01 10:35:00,157.11,157.63,156.67,156.67,6782.0,154.6836,155.1955,154.2504,154.2504,6782.0
2021-12-01 10:40:00,156.64,157.08,156.34,156.93,11224.0,154.2208,154.654,153.9254,154.5063,11224.0
2021-12-01 10:45:00,157.01,157.78,157.0,157.56,7494.0,154.5851,155.3432,154.5753,155.1266,7494.0
2021-12-01 10:50:00,157.58,157.93,157.52,157.58,9804.0,155.1463,155.4909,155.0872,155.1463,9804.0
2021-12-01 10:55:00,157.7,157.76,157.35,157.47,5086.0,155.2644,155.3235,154.9199,155.038,5086.0
2021-12-01 11:00:00,157.62,157.68,156.79,156.88,4892.0,155.1857,155.2448,154.3685,154.4571,4892.0
2021-12-01 11:05:00,156.72,157.42,156.64,157.21,6218.0,154.2996,154.9888,154.2208,154.782,6218.0
2021-12-01 11:10:00,157.2,157.59,157.14,157.43,6819.0,154.7722,155.1561,154.7131,154.9986,6819.0
2021-12-01 11:15:00,157.41,157.86,157.32,157.74,6283.0,154.9789,155.422,154.8903,155.3038,6283.0
2021-12-01 11:20:00,157.64,157.65,157.33,157.33,10175.0,155.2054,155.2152,154.9002,154.9002,10175.0
2021-12-01 11:25:00,157.38,157.61,157.25,157.25,7343.0,154.9494,155.1758,154.8214,154.8214,7343.0
2021-12-01 11:30:00,157.33,157.34,156.53,156.55,20825.0,154.9002,154.91,154.1125,154.1322,20825.0
2021-12-01 11:35:00,156.55,156.67,155.84,155.94,5589.0,154.1322,154.2504,153.4332,153.5316,5589.0
2021-12-01 11:40:00,155.95,156.23,155.95,156.08,5823.0,153.5415,153.8171,153.5415,153.6695,5823.0
2021-12-01 11:45:00,155.96,156.03,155.58,155.91,11359.0,153.5513,153.6202,153.1772,153.5021,11359.0
2021-12-01 11:50:00,155.78,155.78,155.54,155.57,3505.0,153.3741,153.3741,153.1378,153.1673,3505.0
2021-12-01 11:55:00,155.55,155.64,154.78,155.26,14970.0,153.1476,153.2363,152.3895,152.8621,14970.0
2021-12-01 12:00:00,155.4,155.93,155.39,155.93,5592.0,153.0,153.5218,152.9901,153.5218,5592.0
2021-12-01 12:05:00,155.89,156.31,155.56,155.76,6880.0,153.4824,153.8959,153.1575,153.3544,6880.0
2021-12-01 12:10:00,155.78,155.95,155.78,155.86,1500.0,153.3741,153.5415,153.3741,153.4529,1500.0
2021-12-01 12:15:00,156.01,156.78,155.96,156.77,15962.0,153.6005,154.3587,153.5513,154.3488,15962.0
2021-12-01 12:20:00,156.61,157.0,156.61,156.69,8816.0,154.1913,154.5753,154.1913,154.27,8816.0
2021-12-01 12:25:00,156.49,156.59,156.17,156.18,15655.0,154.0731,154.1716,153.7581,153.7679,15655.0
2021-12-01 12:30:00,156.22,156.73,156.22,156.6,11293.0,153.8073,154.3094,153.8073,154.1814,11293.0
2021-12-01 12:35:00,156.52,156.69,156.29,156.69,5043.0,154.1027,154.27,153.8762,154.27,5043.0
2021-12-01 12:40:00,156.81,157.15,156.68,157.08,4465.0,154.3882,154.7229,154.2602,154.654,4465.0
2021-12-01 12:45:00,157.01,157.04,156.62,156.62,4117.0,154.5851,154.6146,154.2011,154.2011,4117.0
2021-12-01 12:50:00,156.47,156.83,156.23,156.72,22559.0,154.0534,154.4079,153.8171,154.2996,22559.0
2021-12-01 12:55:00,156.7,156.74,156.39,156.6,23078.0,154.2799,154.3193,153.9747,154.1814,23078.0
2021-12-01 13:00:00,156.5,157.0,155.68,155.68,13757.0,154.083,154.5753,153.2756,153.2756,13757.0
2021-12-01 13:05:00,155.75,155.75,154.82,155.03,16694.0,153.3446,153.3446,152.4289,152.6357,16694.0
2021-12-01 13:10:00,154.78,154.86,153.74,154.06,6729.0,152.3895,152.4683,151.3656,151.6807,6729.0
2021-12-01 13:15:00,154.08,154.49,153.81,153.81,6420.0,151.7004,152.104,151.4345,151.4345,6420.0
2021-12-01 13:20:00,153.9,154.38,153.64,154.38,20528.0,151.5231,151.9957,151.2671,151.9957,20528.0
2021-12-01 13:25:00,154.29,154.75,154.23,154.75,8834.0,151.9071,152.36,151.848,152.36,8834.0
2021-12-01 13:30:00,154.77,154.95,154.54,154.75,7670.0,152.3797,152.5569,152.1532,152.36,7670.0
2021-12-01 13:35:00,154.77,155.09,154.71,155.05,3025.0,152.3797,152.6948,152.3206,152.6554,3025.0
2021-12-01 13:40:00,155.06,155.16,154.3,154.5,11868.0,152.6652,152.7637,151.917,152.1139,11868.0
2021-12-01 13:45:00,154.58,154.58,153.63,153.67,8304.0,152.1926,152.1926,151.2573,151.2967,8304.0
2021-12-01 13:50:00,153.83,154.7,153.83,154.47,8349.0,151.4542,152.3108,151.4542,152.0843,8349.0
2021-12-01 13:55:00,154.6,155.18,154.6,155.11,4655.0,152.2123,152.7834,152.2123,152.7144,4655.0
2021-12-01 14:00:00,155.14,155.16,154.8,154.8,2977.0,152.744,152.7637,152.4092,152.4092,2977.0
2021-12-01 14:05:00,154.85,154.95,154.53,154.53,3078.0,152.4585,152.5569,152.1434,152.1434,3078.0
2021-12-01 14:10:00,154.52,154.53,154.0,154.3,6305.0,152.1336,152.1434,151.6216,151.917,6305.0
2021-12-01 14:15:00,154.39,154.43,153.86,154.17,8609.0,152.0056,152.0449,151.4838,151.789,8609.0
2021-12-01 14:20:00,153.99,154.43,153.99,154.37,2597.0,151.6117,152.0449,151.6117,151.9859,2597.0
2021-12-01 14:25:00,154.55,155.04,154.44,154.94,4700.0,152.1631,152.6455,152.0548,152.5471,4700.0
2021-12-01 14:30:00,154.92,155.2,154.92,155.0,8384.0,152.5274,152.8031,152.5274,152.6061,8384.0
2021-12-01 14:35:00,154.85,155.13,154.72,155.11,15154.0,152.4585,152.7341,152.3305,152.7144,15154.0
2021-12-01 14:40:00,155.06,155.22,154.95,155.12,9174.0,152.6652,152.8227,152.5569,152.7243,9174.0
2021-12-01 14:45:00,155.04,155.44,155.04,155.34,5295.0,152.6455,153.0393,152.6455,152.9409,5295.0
2021-12-01 14:50:00,155.31,155.52,154.73,154.73,8742.0,152.9114,153.1181,152.3403,152.3403,8742.0
2021-12-01 14:55:00,154.87,155.12,154.75,154.83,12347.0,152.4782,152.7243,152.36,152.4388,12347.0
2021-12-01 15:00:00,154.9,155.01,154.46,154.54,4141.0,152.5077,152.616,152.0745,152.1532,4141.0
2021-12-01 15:05:00,154.47,154.61,154.16,154.16,6397.0,152.0843,152.2222,151.7791,151.7791,6397.0
2021-12-01 15:10:00,154.13,154.46,153.97,154.46,9294.0,151.7496,152.0745,151.5921,152.0745,9294.0
2021-12-01 15:15:00,154.4,154.5,153.82,153.98,11225.0,152.0154,152.1139,151.4444,151.6019,11225.0
2021-12-01 15:20:00,153.99,154.1,153.12,153.32,43273.0,151.6117,151.72,150.7552,150.9521,43273.0
2021-12-01 15:25:00,153.22,153.85,152.98,153.64,18380.0,150.8536,151.4739,150.6173,151.2671,18380.0
2021-12-01 15:30:00,153.58,153.94,153.3,153.84,30161.0,151.2081,151.5625,150.9324,151.4641,30161.0
2021-12-01 15:35:00,153.79,154.36,153.77,154.18,5646.0,151.4148,151.976,151.3951,151.7988,5646.0
2021-12-01 15:40:00,154.19,154.79,154.12,154.73,6163.0,151.8087,152.3994,151.7397,152.3403,6163.0
2021-12-01 15:45:00,154.73,154.76,153.78,153.78,9097.0,152.3403,152.3699,151.405,151.405,9097.0
2021-12-01 15:50:00,153.73,154.01,153.61,153.82,48487.0,151.3558,151.6314,151.2376,151.4444,48487.0
2021-12-01 15:55:00,153.71,153.75,152.13,152.31,114982.0,151.3361,151.3754,149.7805,149.9577,114982.0
2021-12-02 09:30:00,150.34,151.84,149.5,150.87,70193.0,148.0181,149.4949,147.1911,148.5399,70193.0
2021-12-02 09:35:00,150.94,151.85,150.68,151.55,73322.0,148.6088,149.5048,148.3529,149.2094,73322.0
2021-12-02 09:40:00,151.6,151.67,150.26,150.64,14264.0,149.2587,149.3276,147.9393,148.3135,14264.0
2021-12-02 09:45:00,150.67,151.75,150.34,151.0,13530.0,148.343,149.4063,148.0181,148.6679,13530.0
2021-12-02 09:50:00,151.02,152.09,150.7,152.0,18402.0,148.6876,149.7411,148.3726,149.6525,18402.0
2021-12-02 09:55:00,151.78,152.23,151.48,151.48,4893.0,149.4359,149.8789,149.1405,149.1405,4893.0
2021-12-02 10:00:00,151.56,152.35,151.24,152.1,8056.0,149.2193,149.9971,148.9042,149.7509,8056.0
2021-12-02 10:05:00,152.15,152.17,150.18,150.18,4000.0,149.8002,149.8199,147.8606,147.8606,4000.0
2021-12-02 10:10:00,150.46,150.51,149.71,150.12,56664.0,148.1363,148.1855,147.3978,147.8015,56664.0
2021-12-02 10:15:00,149.99,149.99,148.59,148.78,7420.0,147.6735,147.6735,146.2951,146.4822,7420.0
2021-12-02 10:20:00,148.62,148.8,148.06,148.75,5880.0,146.3247,146.5019,145.7733,146.4527,5880.0
2021-12-02 10:25:00,148.72,149.68,148.4,149.3,5611.0,146.4231,147.3683,146.1081,146.9942,5611.0
2021-12-02 10:30:00,149.3,149.55,148.52,148.52,4589.0,146.9942,147.2403,146.2262,146.2262,4589.0
2021-12-02 10:35:00,148.41,148.41,147.26,147.54,8379.0,146.1179,146.1179,144.9857,145.2614,8379.0
2021-12-02 10:40:00,147.9,148.19,147.21,147.44,11389.0,145.6158,145.9013,144.9365,145.1629,11389.0
2021-12-02 10:45:00,147.5,148.63,147.31,148.2,6772.0,145.222,146.3345,145.0349,145.9112,6772.0
2021-12-02 10:50:00,148.35,148.68,147.44,147.48,16697.0,146.0588,146.3838,145.1629,145.2023,16697.0
2021-12-02 10:55:00,147.56,148.52,147.25,148.04,17458.0,145.281,146.2262,144.9758,145.7536,17458.0
2021-12-02 11:00:00,148.04,148.19,147.21,147.66,31191.0,145.7536,145.9013,144.9365,145.3795,31191.0
2021-12-02 11:05:00,147.64,148.86,147.64,148.65,7563.0,145.3598,146.561,145.3598,146.3542,7563.0
2021-12-02 11:10:00,148.66,149.32,148.56,148.85,8136.0,146.3641,147.0139,146.2656,146.5511,8136.0
2021-12-02 11:15:00,148.91,149.41,148.76,149.23,9100.0,146.6102,147.1025,146.4625,146.9253,9100.0
2021-12-02 11:20:00,149.46,149.67,148.81,148.82,4486.0,147.1517,147.3585,146.5117,146.5216,4486.0
2021-12-02 11:25:00,148.77,149.27,148.76,148.96,4053.0,146.4724,146.9646,146.4625,146.6594,4053.0
2021-12-02 11:30:00,149.0,149.06,147.65,147.96,9117.0,146.6988,146.7579,145.3697,145.6749,9117.0
2021-12-02 11:35:00,147.78,148.33,147.7,148.02,9240.0,145.4977,146.0392,145.4189,145.7339,9240.0
2021-12-02 11:40:00,148.04,148.51,147.93,148.05,4101.0,145.7536,146.2164,145.6453,145.7635,4101.0
2021-12-02 11:45:00,147.91,148.58,147.78,148.58,7313.0,145.6256,146.2853,145.4977,146.2853,7313.0
2021-12-02 11:50:00,148.57,148.72,148.38,148.39,2956.0,146.2755,146.4231,146.0884,146.0982,2956.0
2021-12-02 11:55:00,148.14,148.93,147.95,148.92,2719.0,145.8521,146.6299,145.665,146.62,2719.0
2021-12-02 12:00:00,148.88,149.09,148.62,149.07,2311.0,146.5807,146.7874,146.3247,146.7677,2311.0
2021-12-02 12:05:00,149.06,149.49,148.84,149.49,2100.0,146.7579,147.1812,146.5413,147.1812,2100.0
2021-12-02 12:10:00,149.65,149.85,149.5,149.85,7207.0,147.3388,147.5357,147.1911,147.5357,7207.0
2021-12-02 12:15:00,149.93,150.12,149.72,149.8,8941.0,147.6144,147.8015,147.4077,147.4865,8941.0
2021-12-02 12:20:00,149.88,150.45,149.86,150.14,18832.0,147.5652,148.1264,147.5455,147.8212,18832.0
2021-12-02 12:25:00,150.16,150.38,150.08,150.24,5881.0,147.8409,148.0575,147.7621,147.9197,5881.0
2021-12-02 12:30:00,150.2,150.33,149.9,149.91,3245.0,147.8803,148.0083,147.5849,147.5948,3245.0
2021-12-02 12:35:00,149.95,150.37,149.64,150.13,5909.0,147.6341,148.0477,147.3289,147.8114,5909.0
2021-12-02 12:40:00,150.29,150.42,149.79,149.84,4656.0,147.9689,148.0969,147.4766,147.5258,4656.0
2021-12-02 12:45:00,149.88,150.06,149.79,150.05,2815.0,147.5652,147.7424,147.4766,147.7326,2815.0
2021-12-02 12:50:00,149.99,150.06,149.37,149.43,4955.0,147.6735,147.7424,147.0631,147.1222,4955.0
2021-12-02 12:55:00,149.4,149.5,149.09,149.27,6290.0,147.0926,147.1911,146.7874,146.9646,6290.0
2021-12-02 13:00:00,149.39,149.39,148.76,149.31,9757.0,147.0828,147.0828,146.4625,147.004,9757.0
2021-12-02 13:05:00,149.39,149.39,149.02,149.07,1800.0,147.0828,147.0828,146.7185,146.7677,1800.0
2021-12-02 13:10:00,149.08,149.25,149.03,149.22,1321.0,146.7776,146.9449,146.7283,146.9154,1321.0
2021-12-02 13:15:00,149.46,149.52,149.14,149.23,1878.0,147.1517,147.2108,146.8366,146.9253,1878.0
2021-12-02 13:20:00,149.33,149.4,148.64,148.87,4092.0,147.0237,147.0926,146.3444,146.5708,4092.0
2021-12-02 13:25:00,148.89,149.19,148.73,148.92,5820.0,146.5905,146.8859,146.433,146.62,5820.0
2021-12-02 13:30:00,149.03,149.44,148.78,149.44,4568.0,146.7283,147.132,146.4822,147.132,4568.0
2021-12-02 13:35:00,149.37,149.75,149.13,149.72,2514.0,147.0631,147.4372,146.8268,147.4077,2514.0
2021-12-02 13:40:00,149.65,149.72,149.35,149.51,17900.0,147.3388,147.4077,147.0434,147.2009,17900.0
2021-12-02 13:45:00,149.38,149.38,148.86,149.03,2150.0,147.0729,147.0729,146.561,146.7283,2150.0
2021-12-02 13:50:00,149.06,149.92,148.89,149.75,3033.0,146.7579,147.6046,146.5905,147.4372,3033.0
2021-12-02 13:55:00,149.75,150.08,149.71,149.85,4774.0,147.4372,147.7621,147.3978,147.5357,4774.0
2021-12-02 14:00:00,149.96,150.25,149.8,150.13,3281.0,147.644,147.9295,147.4865,147.8114,3281.0
2021-12-02 14:05:00,150.08,150.08,149.73,149.73,4100.0,147.7621,147.7621,147.4175,147.4175,4100.0
2021-12-02 14:10:00,149.74,149.74,149.23,149.25,4851.0,147.4274,147.4274,146.9253,146.9449,4851.0
2021-12-02 14:15:00,149.26,149.68,149.19,149.65,4477.0,146.9548,147.3683,146.8859,147.3388,4477.0
2021-12-02 14:20:00,149.52,149.53,149.24,149.31,3700.0,147.2108,147.2206,146.9351,147.004,3700.0
2021-12-02 14:25:00,149.37,149.68,149.13,149.67,6524.0,147.0631,147.3683,146.8268,147.3585,6524.0
2021-12-02 14:30:00,149.58,150.02,149.51,149.95,9768.0,147.2699,147.7031,147.2009,147.6341,9768.0
2021-12-02 14:35:00,149.99,150.25,149.68,149.92,6900.0,147.6735,147.9295,147.3683,147.6046,6900.0
2021-12-02 14:40:00,149.93,149.94,149.59,149.71,8055.0,147.6144,147.6243,147.2797,147.3978,8055.0
2021-12-02 14:45:00,149.74,149.93,149.52,149.55,3982.0,147.4274,147.6144,147.2108,147.2403,3982.0
2021-12-02 14:50:00,149.66,149.71,149.27,149.5,5370.0,147.3486,147.3978,146.9646,147.1911,5370.0
2021-12-02 14:55:00,149.6,150.13,149.6,149.94,6832.0,147.2895,147.8114,147.2895,147.6243,6832.0
2021-12-02 15:00:00,149.99,150.46,149.99,150.42,5663.0,147.6735,148.1363,147.6735,148.0969,5663.0
2021-12-02 15:05:00,150.4,150.7,150.39,150.7,6332.0,148.0772,148.3726,148.0673,148.3726,6332.0
2021-12-02 15:10:00,150.64,150.81,150.01,150.61,4977.0,148.3135,148.4809,147.6932,148.2839,4977.0
2021-12-02 15:15:00,150.64,150.7,150.5,150.5,2603.0,148.3135,148.3726,148.1756,148.1756,2603.0
2021-12-02 15:20:00,150.46,150.76,150.41,150.6,6219.0,148.1363,148.4316,148.087,148.2741,6219.0
2021-12-02 15:25:00,150.64,150.79,150.55,150.62,10712.0,148.3135,148.4612,148.2249,148.2938,10712.0
2021-12-02 15:30:00,150.68,151.23,150.66,151.04,7500.0,148.3529,148.8944,148.3332,148.7073,7500.0
2021-12-02 15:35:00,150.98,151.28,150.85,151.27,11185.0,148.6482,148.9436,148.5202,148.9338,11185.0
2021-12-02 15:40:00,151.28,151.64,151.19,151.38,11631.0,148.9436,149.298,148.855,149.0421,11631.0
2021-12-02 15:45:00,151.41,151.42,150.99,151.3,13843.0,149.0716,149.0814,148.6581,148.9633,13843.0
2021-12-02 15:50:00,150.83,151.05,150.37,150.64,32222.0,148.5005,148.7171,148.0477,148.3135,32222.0
2021-12-02 15:55:00,150.61,151.03,150.33,151.0,102368.0,148.2839,148.6975,148.0083,148.6679,102368.0
2021-12-03 09:30:00,153.19,154.7,153.04,154.7,28411.0,150.8241,152.3108,150.6764,152.3108,28411.0
2021-12-03 09:35:00,154.51,155.0,153.9,154.04,11218.0,152.1237,152.6061,151.5231,151.661,11218.0
2021-12-03 09:40:00,154.32,154.56,153.28,153.52,15795.0,151.9366,152.1729,150.9127,151.149,15795.0
2021-12-03 09:45:00,153.89,154.25,153.1,153.1,6435.0,151.5133,151.8677,150.7355,150.7355,6435.0
2021-12-03 09:50:00,153.41,153.63,152.5,152.51,11386.0,151.0407,151.2573,150.1448,150.1546,11386.0
2021-12-03 09:55:00,152.83,153.24,152.82,153.0,4168.0,150.4697,150.8733,150.4598,150.637,4168.0
2021-12-03 10:00:00,153.09,153.35,151.91,152.49,8695.0,150.7256,150.9816,149.5639,150.1349,8695.0
2021-12-03 10:05:00,152.65,152.84,152.01,152.14,9369.0,150.2924,150.4795,149.6623,149.7903,9369.0
2021-12-03 10:10:00,152.0,152.48,151.9,152.41,6305.0,149.6525,150.1251,149.554,150.0561,6305.0
2021-12-03 10:15:00,152.38,153.29,152.2,152.59,19302.0,150.0266,150.9226,149.8494,150.2334,19302.0
2021-12-03 10:20:00,152.76,152.76,151.87,152.72,8610.0,150.4007,150.4007,149.5245,150.3614,8610.0
2021-12-03 10:25:00,152.61,152.97,151.98,152.63,14720.0,150.2531,150.6075,149.6328,150.2727,14720.0
2021-12-03 10:30:00,152.48,152.61,151.79,151.8,10817.0,150.1251,150.2531,149.4457,149.4556,10817.0
2021-12-03 10:35:00,151.79,152.17,151.37,151.78,5479.0,149.4457,149.8199,149.0322,149.4359,5479.0
2021-12-03 10:40:00,151.74,151.98,151.18,151.4,7649.0,149.3965,149.6328,148.8451,149.0617,7649.0
2021-12-03 10:45:00,151.32,151.9,150.95,151.19,8666.0,148.983,149.554,148.6187,148.855,8666.0
2021-12-03 10:50:00,151.19,151.66,150.89,151.5,8573.0,148.855,149.3177,148.5596,149.1602,8573.0
2021-12-03 10:55:00,151.25,151.75,151.2,151.32,9449.0,148.9141,149.4063,148.8648,148.983,9449.0
2021-12-03 11:00:00,151.19,151.63,151.02,151.26,3677.0,148.855,149.2882,148.6876,148.9239,3677.0
2021-12-03 11:05:00,151.08,151.08,149.92,150.62,9651.0,148.7467,148.7467,147.6046,148.2938,9651.0
2021-12-03 11:10:00,150.49,150.77,150.38,150.77,6215.0,148.1658,148.4415,148.0575,148.4415,6215.0
2021-12-03 11:15:00,150.83,150.83,150.01,150.13,9718.0,148.5005,148.5005,147.6932,147.8114,9718.0
2021-12-03 11:20:00,149.96,150.8,149.96,150.8,12714.0,147.644,148.471,147.644,148.471,12714.0
2021-12-03 11:25:00,150.65,151.1,150.54,151.1,10456.0,148.3233,148.7664,148.215,148.7664,10456.0
2021-12-03 11:30:00,150.97,151.44,150.85,151.27,3967.0,148.6384,149.1011,148.5202,148.9338,3967.0
2021-12-03 11:35:00,151.03,151.26,150.83,150.97,9859.0,148.6975,148.9239,148.5005,148.6384,9859.0
2021-12-03 11:40:00,150.86,151.24,150.14,150.23,10114.0,148.5301,148.9042,147.8212,147.9098,10114.0
2021-12-03 11:45:00,150.3,150.72,150.25,150.32,9195.0,147.9787,148.3922,147.9295,147.9984,9195.0
2021-12-03 11:50:00,150.29,150.7,150.03,150.59,10017.0,147.9689,148.3726,147.7129,148.2643,10017.0
2021-12-03 11:55:00,150.5,150.53,149.8,149.89,11488.0,148.1756,148.2052,147.4865,147.5751,11488.0
2021-12-03 12:00:00,149.97,149.99,149.7,149.75,6426.0,147.6538,147.6735,147.388,147.4372,6426.0
2021-12-03 12:05:00,149.69,149.93,149.34,149.65,10404.0,147.3782,147.6144,147.0336,147.3388,10404.0
2021-12-03 12:10:00,149.61,150.0,149.47,149.84,10735.0,147.2994,147.6834,147.1616,147.5258,10735.0
2021-12-03 12:15:00,149.95,150.61,149.86,150.34,12930.0,147.6341,148.2839,147.5455,148.0181,12930.0
2021-12-03 12:20:00,150.48,150.73,150.29,150.58,10359.0,148.156,148.4021,147.9689,148.2544,10359.0
2021-12-03 12:25:00,150.35,150.74,150.34,150.6,9614.0,148.028,148.4119,148.0181,148.2741,9614.0
2021-12-03 12:30:00,150.56,150.6,150.16,150.29,5166.0,148.2347,148.2741,147.8409,147.9689,5166.0
2021-12-03 12:35:00,150.35,151.25,150.3,150.97,6345.0,148.028,148.9141,147.9787,148.6384,6345.0
2021-12-03 12:40:00,151.12,151.47,151.12,151.17,9833.0,148.7861,149.1307,148.7861,148.8353,9833.0
2021-12-03 12:45:00,151.23,151.41,150.95,151.33,7939.0,148.8944,149.0716,148.6187,148.9928,7939.0
2021-12-03 12:50:00,151.26,151.6,150.64,150.64,5432.0,148.9239,149.2587,148.3135,148.3135,5432.0
2021-12-03 12:55:00,150.61,150.76,150.31,150.72,6163.0,148.2839,148.4316,147.9886,148.3922,6163.0
2021-12-03 13:00:00,150.66,150.72,150.13,150.39,8973.0,148.3332,148.3922,147.8114,148.0673,8973.0
2021-12-03 13:05:00,150.36,150.89,150.36,150.88,11611.0,148.0378,148.5596,148.0378,148.5498,11611.0
2021-12-03 13:10:00,150.94,150.97,150.64,150.77,6761.0,148.6088,148.6384,148.3135,148.4415,6761.0
2021-12-03 13:15:00,150.83,151.19,150.81,151.07,11284.0,148.5005,148.855,148.4809,148.7368,11284.0
2021-12-03 13:20:00,151.19,151.38,151.12,151.38,7936.0,148.855,149.0421,148.7861,149.0421,7936.0
2021-12-03 13:25:00,151.34,151.34,150.83,150.84,7680.0,149.0027,149.0027,148.5005,148.5104,7680.0
2021-12-03 13:30:00,150.84,150.92,150.5,150.5,3976.0,148.5104,148.5892,148.1756,148.1756,3976.0
2021-12-03 13:35:00,150.51,150.51,150.18,150.27,8937.0,148.1855,148.1855,147.8606,147.9492,8937.0
2021-12-03 13:40:00,150.32,150.61,150.0,150.04,6402.0,147.9984,148.2839,147.6834,147.7227,6402.0
2021-12-03 13:45:00,149.99,150.13,149.14,149.26,23616.0,147.6735,147.8114,146.8366,146.9548,23616.0
2021-12-03 13:50:00,149.17,149.7,149.15,149.58,17880.0,146.8662,147.388,146.8465,147.2699,17880.0
2021-12-03 13:55:00,149.58,149.67,149.23,149.28,10417.0,147.2699,147.3585,146.9253,146.9745,10417.0
2021-12-03 14:00:00,149.34,150.03,149.33,150.01,8146.0,147.0336,147.7129,147.0237,147.6932,8146.0
2021-12-03 14:05:00,150.04,150.04,149.5,149.66,3337.0,147.7227,147.7227,147.1911,147.3486,3337.0
2021-12-03 14:10:00,149.66,150.0,149.5,149.7,2909.0,147.3486,147.6834,147.1911,147.388,2909.0
2021-12-03 14:15:00,149.59,149.84,149.45,149.51,11154.0,147.2797,147.5258,147.1419,147.2009,11154.0
2021-12-03 14:20:00,149.56,150.04,149.18,150.04,7149.0,147.2502,147.7227,146.876,147.7227,7149.0
2021-12-03 14:25:00,150.19,150.28,149.88,150.22,5149.0,147.8704,147.959,147.5652,147.9,5149.0
2021-12-03 14:30:00,150.24,150.36,149.65,149.84,4023.0,147.9197,148.0378,147.3388,147.5258,4023.0
2021-12-03 14:35:00,149.83,149.87,149.49,149.49,1901.0,147.516,147.5554,147.1812,147.1812,1901.0
2021-12-03 14:40:00,149.43,149.84,149.41,149.83,3440.0,147.1222,147.5258,147.1025,147.516,3440.0
2021-12-03 14:45:00,149.84,150.01,149.6,149.61,4010.0,147.5258,147.6932,147.2895,147.2994,4010.0
2021-12-03 14:50:00,149.69,149.79,149.43,149.43,2551.0,147.3782,147.4766,147.1222,147.1222,2551.0
2021-12-03 14:55:00,149.58,150.22,149.44,149.64,17940.0,147.2699,147.9,147.132,147.3289,17940.0
2021-12-03 15:00:00,149.71,149.92,149.26,149.81,3858.0,147.3978,147.6046,146.9548,147.4963,3858.0
2021-12-03 15:05:00,149.65,149.98,149.33,149.33,4831.0,147.3388,147.6637,147.0237,147.0237,4831.0
2021-12-03 15:10:00,149.31,149.62,149.31,149.49,3564.0,147.004,147.3092,147.004,147.1812,3564.0
2021-12-03 15:15:00,149.47,149.81,149.32,149.36,5400.0,147.1616,147.4963,147.0139,147.0532,5400.0
2021-12-03 15:20:00,149.37,150.0,149.36,149.79,6240.0,147.0631,147.6834,147.0532,147.4766,6240.0
2021-12-03 15:25:00,149.79,150.18,149.78,150.02,7685.0,147.4766,147.8606,147.4668,147.7031,7685.0
2021-12-03 15:30:00,149.94,150.61,149.94,150.44,24897.0,147.6243,148.2839,147.6243,148.1166,24897.0
2021-12-03 15:35:00,150.43,150.49,149.85,149.91,10693.0,148.1067,148.1658,147.5357,147.5948,10693.0
2021-12-03 15:40:00,149.94,149.98,149.34,149.35,20814.0,147.6243,147.6637,147.0336,147.0434,20814.0
2021-12-03 15:45:00,149.25,149.51,149.07,149.5,14949.0,146.9449,147.2009,146.7677,147.1911,14949.0
2021-12-03 15:50:00,149.5,150.18,149.2,149.85,39085.0,147.1911,147.8606,146.8957,147.5357,39085.0
2021-12-03 15:55:00,149.8,150.79,149.76,150.6,102843.0,147.4865,148.4612,147.4471,148.2741,102843.0
2021-12-06 09:30:00,151.31,151.61,148.43,148.54,48598.0,148.9731,149.2685,146.1376,146.2459,48598.0
2021-12-06 09:35:00,148.72,148.77,146.39,147.49,22079.0,146.4231,146.4724,144.1291,145.2121,22079.0
2021-12-06 09:40:00,147.61,148.54,147.17,148.54,20241.0,145.3303,146.2459,144.8971,146.2459,20241.0
2021-12-06 09:45:00,148.41,148.8,147.71,147.71,11888.0,146.1179,146.5019,145.4287,145.4287,11888.0
2021-12-06 09:50:00,148.19,148.66,147.3,147.31,5158.0,145.9013,146.3641,145.0251,145.0349,5158.0
2021-12-06 09:55:00,147.51,147.51,146.63,147.0,16855.0,145.2318,145.2318,144.3654,144.7297,16855.0
2021-12-06 10:00:00,147.39,147.4,146.0,146.27,12765.0,145.1137,145.1235,143.7451,144.011,12765.0
2021-12-06 10:05:00,146.13,146.24,144.91,146.19,27232.0,143.8731,143.9814,142.672,143.9322,27232.0
2021-12-06 10:10:00,146.17,147.34,146.17,147.19,11958.0,143.9125,145.0644,143.9125,144.9168,11958.0
2021-12-06 10:15:00,147.26,148.32,147.17,148.03,10414.0,144.9857,146.0293,144.8971,145.7438,10414.0
2021-12-06 10:20:00,147.9,148.23,147.79,148.14,5329.0,145.6158,145.9407,145.5075,145.8521,5329.0
2021-12-06 10:25:00,148.01,148.41,147.79,148.37,3500.0,145.7241,146.1179,145.5075,146.0785,3500.0
2021-12-06 10:30:00,148.54,148.57,147.91,147.95,5021.0,146.2459,146.2755,145.6256,145.665,5021.0
2021-12-06 10:35:00,148.03,149.04,147.78,148.74,8877.0,145.7438,146.7382,145.4977,146.4428,8877.0
2021-12-06 10:40:00,148.91,149.09,148.09,148.22,11833.0,146.6102,146.7874,145.8029,145.9309,11833.0
2021-12-06 10:45:00,148.36,148.67,147.72,148.05,11851.0,146.0687,146.3739,145.4386,145.7635,11851.0
2021-12-06 10:50:00,147.89,148.04,147.13,147.61,6689.0,145.606,145.7536,144.8577,145.3303,6689.0
2021-12-06 10:55:00,147.82,148.74,147.81,148.71,5659.0,145.537,146.4428,145.5272,146.4133,5659.0
2021-12-06 11:00:00,148.62,148.69,148.06,148.41,5130.0,146.3247,146.3936,145.7733,146.1179,5130.0
2021-12-06 11:05:00,148.49,148.68,148.43,148.62,7508.0,146.1967,146.3838,146.1376,146.3247,7508.0
2021-12-06 11:10:00,148.68,148.68,147.8,147.84,5387.0,146.3838,146.3838,145.5173,145.5567,5387.0
2021-12-06 11:15:00,147.71,148.11,147.55,147.93,4401.0,145.4287,145.8226,145.2712,145.6453,4401.0
2021-12-06 11:20:00,147.94,147.94,147.41,147.61,7744.0,145.6552,145.6552,145.1334,145.3303,7744.0
2021-12-06 11:25:00,147.7,148.19,147.69,148.0,4702.0,145.4189,145.9013,145.409,145.7143,4702.0
2021-12-06 11:30:00,148.1,148.77,147.97,148.77,5058.0,145.8127,146.4724,145.6847,146.4724,5058.0
2021-12-06 11:35:00,148.72,149.27,148.71,149.22,3329.0,146.4231,146.9646,146.4133,146.9154,3329.0
2021-12-06 11:40:00,149.2,149.87,149.14,149.87,5440.0,146.8957,147.5554,146.8366,147.5554,5440.0
2021-12-06 11:45:00,149.81,149.86,149.39,149.39,2578.0,147.4963,147.5455,147.0828,147.0828,2578.0
2021-12-06 11:50:00,149.56,149.6,149.39,149.58,2367.0,147.2502,147.2895,147.0828,147.2699,2367.0
2021-12-06 11:55:00,149.55,149.89,149.46,149.63,2526.0,147.2403,147.5751,147.1517,147.3191,2526.0
2021-12-06 12:00:00,149.74,149.83,149.46,149.57,4402.0,147.4274,147.516,147.1517,147.26,4402.0
2021-12-06 12:05:00,149.47,149.52,149.06,149.43,2218.0,147.1616,147.2108,146.7579,147.1222,2218.0
2021-12-06 12:10:00,149.44,150.0,149.43,149.89,5351.0,147.132,147.6834,147.1222,147.5751,5351.0
2021-12-06 12:15:00,149.82,150.43,149.69,150.43,2950.0,147.5061,148.1067,147.3782,148.1067,2950.0
2021-12-06 12:20:00,150.34,150.68,150.26,150.36,9116.0,148.0181,148.3529,147.9393,148.0378,9116.0
2021-12-06 12:25:00,150.4,150.65,150.4,150.64,2000.0,148.0772,148.3233,148.0772,148.3135,2000.0
2021-12-06 12:30:00,150.7,150.82,150.58,150.71,3130.0,148.3726,148.4907,148.2544,148.3824,3130.0
2021-12-06 12:35:00,150.64,150.79,150.56,150.66,4881.0,148.3135,148.4612,148.2347,148.3332,4881.0
2021-12-06 12:40:00,150.66,150.8,150.35,150.5,4906.0,148.3332,148.471,148.028,148.1756,4906.0
2021-12-06 12:45:00,150.58,150.96,150.54,150.96,3615.0,148.2544,148.6285,148.215,148.6285,3615.0
2021-12-06 12:50:00,150.97,151.01,150.74,150.97,6556.0,148.6384,148.6778,148.4119,148.6384,6556.0
2021-12-06 12:55:00,151.02,151.68,150.97,151.68,25366.0,148.6876,149.3374,148.6384,149.3374,25366.0
2021-12-06 13:00:00,151.58,151.93,151.4,151.78,3830.0,149.239,149.5836,149.0617,149.4359,3830.0
2021-12-06 13:05:00,151.77,151.97,151.72,151.87,4700.0,149.426,149.6229,149.3768,149.5245,4700.0
2021-12-06 13:10:00,151.98,151.98,151.67,151.83,5688.0,149.6328,149.6328,149.3276,149.4851,5688.0
2021-12-06 13:15:00,151.87,152.13,151.87,151.95,5876.0,149.5245,149.7805,149.5245,149.6032,5876.0
2021-12-06 13:20:00,151.95,152.32,151.79,152.31,9053.0,149.6032,149.9675,149.4457,149.9577,9053.0
2021-12-06 13:25:00,152.45,153.0,152.44,152.89,8672.0,150.0955,150.637,150.0857,150.5287,8672.0
2021-12-06 13:30:00,152.93,152.93,152.64,152.81,2628.0,150.5681,150.5681,150.2826,150.45,2628.0
2021-12-06 13:35:00,152.85,153.0,152.67,152.77,4566.0,150.4893,150.637,150.3121,150.4106,4566.0
2021-12-06 13:40:00,153.09,153.13,152.78,152.89,3937.0,150.7256,150.765,150.4204,150.5287,3937.0
2021-12-06 13:45:00,152.88,153.04,152.81,152.97,2493.0,150.5189,150.6764,150.45,150.6075,2493.0
2021-12-06 13:50:00,152.91,153.08,152.91,153.08,2534.0,150.5484,150.7158,150.5484,150.7158,2534.0
2021-12-06 13:55:00,153.06,153.14,152.66,152.91,9630.0,150.6961,150.7749,150.3023,150.5484,9630.0
2021-12-06 14:00:00,152.91,153.36,152.88,153.16,4160.0,150.5484,150.9915,150.5189,150.7946,4160.0
2021-12-06 14:05:00,153.34,153.39,152.95,153.07,4964.0,150.9718,151.021,150.5878,150.706,4964.0
2021-12-06 14:10:00,153.07,153.5,153.07,153.44,3062.0,150.706,151.1293,150.706,151.0702,3062.0
2021-12-06 14:15:00,153.47,153.74,153.43,153.59,3060.0,151.0998,151.3656,151.0604,151.2179,3060.0
2021-12-06 14:20:00,153.5,153.8,153.49,153.67,4192.0,151.1293,151.4247,151.1195,151.2967,4192.0
2021-12-06 14:25:00,153.68,153.79,153.41,153.52,4709.0,151.3065,151.4148,151.0407,151.149,4709.0
2021-12-06 14:30:00,153.47,153.56,153.38,153.48,5619.0,151.0998,151.1884,151.0112,151.1096,5619.0
2021-12-06 14:35:00,153.43,153.73,153.21,153.58,4662.0,151.0604,151.3558,150.8438,151.2081,4662.0
2021-12-06 14:40:00,153.59,153.67,152.98,153.05,6697.0,151.2179,151.2967,150.6173,150.6863,6697.0
2021-12-06 14:45:00,153.02,153.48,153.01,153.43,8314.0,150.6567,151.1096,150.6469,151.0604,8314.0
2021-12-06 14:50:00,153.41,153.63,153.31,153.45,6604.0,151.0407,151.2573,150.9422,151.0801,6604.0
2021-12-06 14:55:00,153.51,153.57,153.38,153.44,4800.0,151.1392,151.1982,151.0112,151.0702,4800.0
2021-12-06 15:00:00,153.46,153.54,152.92,152.98,7439.0,151.0899,151.1687,150.5583,150.6173,7439.0
2021-12-06 15:05:00,153.04,153.54,153.03,153.53,4641.0,150.6764,151.1687,150.6666,151.1588,4641.0
2021-12-06 15:10:00,153.47,153.79,153.42,153.74,60802.0,151.0998,151.4148,151.0505,151.3656,60802.0
2021-12-06 15:15:00,153.82,153.93,153.59,153.85,7704.0,151.4444,151.5527,151.2179,151.4739,7704.0
2021-12-06 15:20:00,153.85,153.91,153.6,153.62,4583.0,151.4739,151.533,151.2278,151.2475,4583.0
2021-12-06 15:25:00,153.59,153.59,152.98,153.04,7991.0,151.2179,151.2179,150.6173,150.6764,7991.0
2021-12-06 15:30:00,153.04,153.34,152.92,152.99,9009.0,150.6764,150.9718,150.5583,150.6272,9009.0
2021-12-06 15:35:00,152.97,152.97,152.72,152.81,11016.0,150.6075,150.6075,150.3614,150.45,11016.0
2021-12-06 15:40:00,152.74,152.76,152.46,152.69,11404.0,150.381,150.4007,150.1054,150.3318,11404.0
2021-12-06 15:45:00,152.61,152.68,152.37,152.68,12762.0,150.2531,150.322,150.0168,150.322,12762.0
2021-12-06 15:50:00,152.69,152.87,152.31,152.78,22131.0,150.3318,150.509,149.9577,150.4204,22131.0
2021-12-06 15:55:00,152.77,152.83,152.46,152.62,60357.0,150.4106,150.4697,150.1054,150.2629,60357.0
2021-12-07 09:30:00,155.76,156.92,154.28,156.92,47461.0,153.3544,154.4965,151.8973,154.4965,47461.0
2021-12-07 09:35:00,156.83,157.52,155.86,156.42,18646.0,154.4079,155.0872,153.4529,154.0042,18646.0
2021-12-07 09:40:00,156.39,157.23,156.3,157.05,14410.0,153.9747,154.8017,153.8861,154.6245,14410.0
2021-12-07 09:45:00,157.16,158.5,157.16,158.5,42593.0,154.7328,156.0521,154.7328,156.0521,42593.0
2021-12-07 09:50:00,158.5,159.17,158.36,158.88,22921.0,156.0521,156.7117,155.9143,156.4262,22921.0
2021-12-07 09:55:00,158.85,159.1,158.5,158.96,27245.0,156.3967,156.6428,156.0521,156.505,27245.0
2021-12-07 10:00:00,158.97,159.0,158.44,158.44,12688.0,156.5148,156.5444,155.993,155.993,12688.0
2021-12-07 10:05:00,158.49,158.6,157.88,158.33,33314.0,156.0422,156.1505,155.4417,155.8847,33314.0
2021-12-07 10:10:00,158.23,158.3,157.98,158.07,13364.0,155.7863,155.8552,155.5401,155.6287,13364.0
2021-12-07 10:15:00,158.06,158.06,157.42,157.62,4008.0,155.6189,155.6189,154.9888,155.1857,4008.0
2021-12-07 10:20:00,157.58,157.92,157.42,157.86,7586.0,155.1463,155.481,154.9888,155.422,7586.0
2021-12-07 10:25:00,157.75,158.01,157.61,157.73,18757.0,155.3137,155.5697,155.1758,155.294,18757.0
2021-12-07 10:30:00,157.66,157.79,157.4,157.63,15100.0,155.2251,155.3531,154.9691,155.1955,15100.0
2021-12-07 10:35:00,157.58,157.97,157.58,157.61,12858.0,155.1463,155.5303,155.1463,155.1758,12858.0
2021-12-07 10:40:00,157.5,157.88,157.36,157.85,4753.0,155.0675,155.4417,154.9297,155.4121,4753.0
2021-12-07 10:45:00,158.12,158.35,158.12,158.27,4684.0,155.678,155.9044,155.678,155.8256,4684.0
2021-12-07 10:50:00,158.41,158.69,158.19,158.2,4548.0,155.9635,156.2392,155.7469,155.7567,4548.0
2021-12-07 10:55:00,158.06,158.1,157.84,158.1,9343.0,155.6189,155.6583,155.4023,155.6583,9343.0
2021-12-07 11:00:00,158.13,158.89,158.12,158.89,6622.0,155.6878,156.4361,155.678,156.4361,6622.0
2021-12-07 11:05:00,158.83,159.37,158.81,159.03,10745.0,156.377,156.9087,156.3573,156.5739,10745.0
2021-12-07 11:10:00,159.08,159.08,158.69,158.83,8436.0,156.6231,156.6231,156.2392,156.377,8436.0
2021-12-07 11:15:00,158.84,159.3,158.76,159.15,9358.0,156.3868,156.8397,156.3081,156.6921,9358.0
2021-12-07 11:20:00,159.08,159.08,158.55,158.68,4383.0,156.6231,156.6231,156.1013,156.2293,4383.0
2021-12-07 11:25:00,158.56,158.86,158.5,158.83,7039.0,156.1112,156.4065,156.0521,156.377,7039.0
2021-12-07 11:30:00,158.84,159.18,158.69,159.18,6474.0,156.3868,156.7216,156.2392,156.7216,6474.0
2021-12-07 11:35:00,159.22,159.32,158.88,158.92,4190.0,156.761,156.8594,156.4262,156.4656,4190.0
2021-12-07 11:40:00,158.77,158.99,158.58,158.7,5267.0,156.3179,156.5345,156.1309,156.249,5267.0
2021-12-07 11:45:00,158.66,158.66,158.32,158.34,2655.0,156.2096,156.2096,155.8749,155.8946,2655.0
2021-12-07 11:50:00,158.47,158.72,158.41,158.6,8339.0,156.0226,156.2687,155.9635,156.1505,8339.0
2021-12-07 11:55:00,158.4,158.86,158.39,158.84,3698.0,155.9536,156.4065,155.9438,156.3868,3698.0
2021-12-07 12:00:00,158.78,159.35,158.78,159.35,4577.0,156.3278,156.889,156.3278,156.889,4577.0
2021-12-07 12:05:00,159.36,159.4,159.04,159.21,5200.0,156.8988,156.9382,156.5837,156.7511,5200.0
2021-12-07 12:10:00,159.14,159.34,159.14,159.34,6674.0,156.6822,156.8791,156.6822,156.8791,6674.0
2021-12-07 12:15:00,159.4,159.57,159.16,159.29,4576.0,156.9382,157.1056,156.7019,156.8299,4576.0
2021-12-07 12:20:00,159.2,159.5,159.2,159.28,2880.0,156.7413,157.0366,156.7413,156.82,2880.0
2021-12-07 12:25:00,159.32,159.67,159.32,159.47,5012.0,156.8594,157.204,156.8594,157.0071,5012.0
2021-12-07 12:30:00,159.51,159.67,159.44,159.57,10502.0,157.0465,157.204,156.9776,157.1056,10502.0
2021-12-07 12:35:00,159.53,159.53,159.32,159.41,6203.0,157.0662,157.0662,156.8594,156.948,6203.0
2021-12-07 12:40:00,159.37,159.38,159.07,159.19,5743.0,156.9087,156.9185,156.6133,156.7314,5743.0
2021-12-07 12:45:00,159.14,159.26,159.14,159.26,4452.0,156.6822,156.8004,156.6822,156.8004,4452.0
2021-12-07 12:50:00,159.17,159.45,159.17,159.34,5234.0,156.7117,156.9874,156.7117,156.8791,5234.0
2021-12-07 12:55:00,159.31,159.62,159.3,159.61,7701.0,156.8496,157.1548,156.8397,157.1449,7701.0
2021-12-07 13:00:00,159.6,159.6,159.23,159.3,4038.0,157.1351,157.1351,156.7708,156.8397,4038.0
2021-12-07 13:05:00,159.28,159.35,159.01,159.01,2200.0,156.82,156.889,156.5542,156.5542,2200.0
2021-12-07 13:10:00,159.04,159.06,158.84,159.06,2800.0,156.5837,156.6034,156.3868,156.6034,2800.0
2021-12-07 13:15:00,159.06,159.15,159.01,159.11,4149.0,156.6034,156.6921,156.5542,156.6527,4149.0
2021-12-07 13:20:00,159.15,159.31,159.15,159.31,3800.0,156.6921,156.8496,156.6921,156.8496,3800.0
2021-12-07 13:25:00,159.24,159.5,159.19,159.43,10543.0,156.7807,157.0366,156.7314,156.9677,10543.0
2021-12-07 13:30:00,159.45,159.6,159.42,159.59,2133.0,156.9874,157.1351,156.9579,157.1253,2133.0
2021-12-07 13:35:00,159.66,159.66,159.35,159.36,5350.0,157.1942,157.1942,156.889,156.8988,5350.0
2021-12-07 13:40:00,159.4,159.88,159.35,159.8,8065.0,156.9382,157.4108,156.889,157.332,8065.0
2021-12-07 13:45:00,159.75,159.77,159.29,159.43,3875.0,157.2828,157.3025,156.8299,156.9677,3875.0
2021-12-07 13:50:00,159.47,159.5,159.32,159.32,2501.0,157.0071,157.0366,156.8594,156.8594,2501.0
2021-12-07 13:55:00,159.29,159.48,159.21,159.44,3759.0,156.8299,157.017,156.7511,156.9776,3759.0
2021-12-07 14:00:00,159.57,159.65,159.34,159.37,3443.0,157.1056,157.1843,156.8791,156.9087,3443.0
2021-12-07 14:05:00,159.26,159.39,159.11,159.18,4929.0,156.8004,156.9283,156.6527,156.7216,4929.0
2021-12-07 14:10:00,159.16,159.35,159.09,159.09,2970.0,156.7019,156.889,156.633,156.633,2970.0
2021-12-07 14:15:00,159.11,159.11,158.93,158.98,5026.0,156.6527,156.6527,156.4754,156.5247,5026.0
2021-12-07 14:20:00,158.96,159.06,158.79,158.8,1779.0,156.505,156.6034,156.3376,156.3475,1779.0
2021-12-07 14:25:00,158.81,159.09,158.8,159.09,2439.0,156.3573,156.633,156.3475,156.633,2439.0
2021-12-07 14:30:00,159.04,159.21,158.88,159.02,3129.0,156.5837,156.7511,156.4262,156.5641,3129.0
2021-12-07 14:35:00,159.01,159.06,158.6,158.72,3255.0,156.5542,156.6034,156.1505,156.2687,3255.0
2021-12-07 14:40:00,158.77,158.99,158.75,158.94,2139.0,156.3179,156.5345,156.2982,156.4853,2139.0
2021-12-07 14:45:00,159.0,159.07,158.81,159.05,2346.0,156.5444,156.6133,156.3573,156.5936,2346.0
2021-12-07 14:50:00,159.09,159.21,159.09,159.13,2050.0,156.633,156.7511,156.633,156.6724,2050.0
2021-12-07 14:55:00,159.13,159.27,158.89,158.91,4124.0,156.6724,156.8102,156.4361,156.4558,4124.0
2021-12-07 15:00:00,159.03,159.11,158.93,159.11,1750.0,156.5739,156.6527,156.4754,156.6527,1750.0
2021-12-07 15:05:00,159.1,159.23,159.03,159.06,6568.0,156.6428,156.7708,156.5739,156.6034,6568.0
2021-12-07 15:10:00,159.02,159.02,158.74,158.8,6321.0,156.5641,156.5641,156.2884,156.3475,6321.0
2021-12-07 15:15:00,158.9,159.14,158.86,159.07,3400.0,156.4459,156.6822,156.4065,156.6133,3400.0
2021-12-07 15:20:00,159.02,159.44,159.01,159.34,16547.0,156.5641,156.9776,156.5542,156.8791,16547.0
2021-12-07 15:25:00,159.39,159.53,158.86,158.86,11304.0,156.9283,157.0662,156.4065,156.4065,11304.0
2021-12-07 15:30:00,158.86,159.1,158.5,158.5,7861.0,156.4065,156.6428,156.0521,156.0521,7861.0
2021-12-07 15:35:00,158.54,158.74,158.4,158.5,9986.0,156.0915,156.2884,155.9536,156.0521,9986.0
2021-12-07 15:40:00,158.51,158.86,158.48,158.86,9571.0,156.0619,156.4065,156.0324,156.4065,9571.0
2021-12-07 15:45:00,158.9,158.99,158.6,158.77,13107.0,156.4459,156.5345,156.1505,156.3179,13107.0
2021-12-07 15:50:00,158.76,158.78,158.19,158.78,30371.0,156.3081,156.3278,155.7469,156.3278,30371.0
2021-12-07 15:55:00,158.7,159.3,158.59,159.16,107583.0,156.249,156.8397,156.1407,156.7019,107583.0
2021-12-08 09:30:00,159.11,159.11,157.11,158.81,30569.0,156.6527,156.6527,154.6836,156.3573,30569.0
2021-12-08 09:35:00,159.09,159.24,158.24,158.24,11770.0,156.633,156.7807,155.7961,155.7961,11770.0
2021-12-08 09:40:00,158.43,159.39,158.27,159.28,5495.0,155.9832,156.9283,155.8256,156.82,5495.0
2021-12-08 09:45:00,159.06,160.37,159.0,160.17,10655.0,156.6034,157.8932,156.5444,157.6963,10655.0
2021-12-08 09:50:00,160.18,160.37,159.64,159.68,7775.0,157.7061,157.8932,157.1745,157.2139,7775.0
2021-12-08 09:55:00,159.49,159.69,159.12,159.51,7812.0,157.0268,157.2237,156.6625,157.0465,7812.0
2021-12-08 10:00:00,159.43,160.08,159.04,159.45,6895.0,156.9677,157.6077,156.5837,156.9874,6895.0
2021-12-08 10:05:00,159.44,159.98,159.15,159.43,4569.0,156.9776,157.5092,156.6921,156.9677,4569.0
2021-12-08 10:10:00,159.68,160.12,159.24,159.81,4090.0,157.2139,157.6471,156.7807,157.3419,4090.0
2021-12-08 10:15:00,159.79,160.07,159.37,159.37,4790.0,157.3222,157.5978,156.9087,156.9087,4790.0
2021-12-08 10:20:00,159.7,160.06,159.62,159.8,5814.0,157.2336,157.588,157.1548,157.332,5814.0
2021-12-08 10:25:00,159.99,159.99,159.0,159.0,2732.0,157.5191,157.5191,156.5444,156.5444,2732.0
2021-12-08 10:30:00,159.23,159.47,159.06,159.35,2326.0,156.7708,157.0071,156.6034,156.889,2326.0
2021-12-08 10:35:00,159.31,159.32,158.98,159.31,1994.0,156.8496,156.8594,156.5247,156.8496,1994.0
2021-12-08 10:40:00,159.24,159.57,159.11,159.33,2515.0,156.7807,157.1056,156.6527,156.8693,2515.0
2021-12-08 10:45:00,159.36,159.67,159.11,159.67,3816.0,156.8988,157.204,156.6527,157.204,3816.0
2021-12-08 10:50:00,159.58,159.71,159.55,159.71,1825.0,157.1154,157.2434,157.0859,157.2434,1825.0
2021-12-08 10:55:00,159.64,159.67,159.4,159.56,4120.0,157.1745,157.204,156.9382,157.0957,4120.0
2021-12-08 11:00:00,159.55,159.55,159.3,159.54,1615.0,157.0859,157.0859,156.8397,157.076,1615.0
2021-12-08 11:05:00,159.6,159.63,159.31,159.44,3173.0,157.1351,157.1646,156.8496,156.9776,3173.0
2021-12-08 11:10:00,159.5,159.92,159.39,159.89,3096.0,157.0366,157.4502,156.9283,157.4206,3096.0
2021-12-08 11:15:00,159.79,159.95,159.76,159.85,2427.0,157.3222,157.4797,157.2926,157.3812,2427.0
2021-12-08 11:20:00,159.73,159.79,159.65,159.79,1663.0,157.2631,157.3222,157.1843,157.3222,1663.0
2021-12-08 11:25:00,159.78,160.17,159.77,160.17,4046.0,157.3123,157.6963,157.3025,157.6963,4046.0
2021-12-08 11:30:00,160.27,160.59,159.84,160.06,4892.0,157.7948,158.1098,157.3714,157.588,4892.0
2021-12-08 11:35:00,159.89,160.02,159.68,159.74,1405.0,157.4206,157.5486,157.2139,157.2729,1405.0
2021-12-08 11:40:00,159.71,159.88,159.29,159.3,4207.0,157.2434,157.4108,156.8299,156.8397,4207.0
2021-12-08 11:45:00,159.28,159.76,159.24,159.76,3200.0,156.82,157.2926,156.7807,157.2926,3200.0
2021-12-08 11:50:00,159.79,159.8,159.28,159.39,4627.0,157.3222,157.332,156.82,156.9283,4627.0
2021-12-08 11:55:00,159.45,159.54,159.34,159.49,3561.0,156.9874,157.076,156.8791,157.0268,3561.0
2021-12-08 12:00:00,159.51,159.52,159.26,159.38,2000.0,157.0465,157.0563,156.8004,156.9185,2000.0
2021-12-08 12:05:00,159.33,159.33,159.1,159.11,3283.0,156.8693,156.8693,156.6428,156.6527,3283.0
2021-12-08 12:10:00,159.11,159.23,159.11,159.22,1764.0,156.6527,156.7708,156.6527,156.761,1764.0
2021-12-08 12:15:00,159.23,159.41,159.18,159.33,4559.0,156.7708,156.948,156.7216,156.8693,4559.0
2021-12-08 12:20:00,159.24,159.24,158.82,159.05,3422.0,156.7807,156.7807,156.3671,156.5936,3422.0
2021-12-08 12:25:00,158.92,159.0,158.78,158.83,2531.0,156.4656,156.5444,156.3278,156.377,2531.0
2021-12-08 12:30:00,158.8,158.88,158.63,158.83,3000.0,156.3475,156.4262,156.1801,156.377,3000.0
2021-12-08 12:35:00,158.84,158.89,158.62,158.89,2729.0,156.3868,156.4361,156.1702,156.4361,2729.0
2021-12-08 12:40:00,158.84,159.06,158.84,158.95,2186.0,156.3868,156.6034,156.3868,156.4951,2186.0
2021-12-08 12:45:00,159.03,159.09,158.84,158.84,1100.0,156.5739,156.633,156.3868,156.3868,1100.0
2021-12-08 12:50:00,158.78,158.89,158.78,158.83,1911.0,156.3278,156.4361,156.3278,156.377,1911.0
2021-12-08 12:55:00,158.84,158.89,158.71,158.79,3755.0,156.3868,156.4361,156.2588,156.3376,3755.0
2021-12-08 13:00:00,158.83,158.94,158.78,158.9,3497.0,156.377,156.4853,156.3278,156.4459,3497.0
2021-12-08 13:05:00,158.82,159.04,158.75,158.97,3181.0,156.3671,156.5837,156.2982,156.5148,3181.0
2021-12-08 13:10:00,159.05,159.12,158.98,159.04,2810.0,156.5936,156.6625,156.5247,156.5837,2810.0
2021-12-08 13:15:00,159.09,159.25,159.02,159.24,4985.0,156.633,156.7905,156.5641,156.7807,4985.0
2021-12-08 13:20:00,159.29,159.29,159.1,159.17,1906.0,156.8299,156.8299,156.6428,156.7117,1906.0
2021-12-08 13:25:00,159.22,159.68,159.22,159.66,7123.0,156.761,157.2139,156.761,157.1942,7123.0
2021-12-08 13:30:00,159.63,159.77,159.27,159.31,3666.0,157.1646,157.3025,156.8102,156.8496,3666.0
2021-12-08 13:35:00,159.32,159.5,159.27,159.47,1440.0,156.8594,157.0366,156.8102,157.0071,1440.0
2021-12-08 13:40:00,159.46,159.49,159.35,159.36,2170.0,156.9973,157.0268,156.889,156.8988,2170.0
2021-12-08 13:45:00,159.31,159.48,159.21,159.37,2823.0,156.8496,157.017,156.7511,156.9087,2823.0
2021-12-08 13:50:00,159.43,159.43,159.29,159.37,1878.0,156.9677,156.9677,156.8299,156.9087,1878.0
2021-12-08 13:55:00,159.35,159.39,159.2,159.28,2872.0,156.889,156.9283,156.7413,156.82,2872.0
2021-12-08 14:00:00,159.23,159.49,159.19,159.3,5163.0,156.7708,157.0268,156.7314,156.8397,5163.0
2021-12-08 14:05:00,159.2,159.2,158.92,158.98,1937.0,156.7413,156.7413,156.4656,156.5247,1937.0
2021-12-08 14:10:00,159.0,159.01,158.78,158.89,2079.0,156.5444,156.5542,156.3278,156.4361,2079.0
2021-12-08 14:15:00,158.88,158.91,158.71,158.9,1971.0,156.4262,156.4558,156.2588,156.4459,1971.0
2021-12-08 14:20:00,158.93,159.19,158.89,159.07,1856.0,156.4754,156.7314,156.4361,156.6133,1856.0
2021-12-08 14:25:00,159.05,159.05,158.73,158.95,10281.0,156.5936,156.5936,156.2785,156.4951,10281.0
2021-12-08 14:30:00,159.0,159.09,158.9,159.02,4498.0,156.5444,156.633,156.4459,156.5641,4498.0
2021-12-08 14:35:00,159.07,159.11,158.94,158.94,2750.0,156.6133,156.6527,156.4853,156.4853,2750.0
2021-12-08 14:40:00,158.9,159.2,158.85,159.2,2764.0,156.4459,156.7413,156.3967,156.7413,2764.0
2021-12-08 14:45:00,159.14,159.37,159.14,159.17,4023.0,156.6822,156.9087,156.6822,156.7117,4023.0
2021-12-08 14:50:00,159.25,159.44,159.22,159.39,3327.0,156.7905,156.9776,156.761,156.9283,3327.0
2021-12-08 14:55:00,159.46,159.72,159.46,159.72,2766.0,156.9973,157.2532,156.9973,157.2532,2766.0
2021-12-08 15:00:00,159.7,159.7,159.36,159.52,2921.0,157.2336,157.2336,156.8988,157.0563,2921.0
2021-12-08 15:05:00,159.56,159.84,159.56,159.73,3224.0,157.0957,157.3714,157.0957,157.2631,3224.0
2021-12-08 15:10:00,159.79,159.98,159.79,159.88,5091.0,157.3222,157.5092,157.3222,157.4108,5091.0
2021-12-08 15:15:00,159.91,159.98,159.81,159.96,6776.0,157.4403,157.5092,157.3419,157.4895,6776.0
2021-12-08 15:20:00,159.98,160.24,159.98,160.16,5745.0,157.5092,157.7652,157.5092,157.6865,5745.0
2021-12-08 15:25:00,160.15,160.49,160.08,160.42,13700.0,157.6766,158.0114,157.6077,157.9424,13700.0
2021-12-08 15:30:00,160.4,160.46,160.21,160.21,6923.0,157.9227,157.9818,157.7357,157.7357,6923.0
2021-12-08 15:35:00,160.17,160.17,159.72,159.73,7841.0,157.6963,157.6963,157.2532,157.2631,7841.0
2021-12-08 15:40:00,159.74,159.88,159.62,159.77,9835.0,157.2729,157.4108,157.1548,157.3025,9835.0
2021-12-08 15:45:00,159.75,160.28,159.74,160.2,13134.0,157.2828,157.8046,157.2729,157.7258,13134.0
2021-12-08 15:50:00,160.29,160.65,160.16,160.34,35469.0,157.8144,158.1689,157.6865,157.8637,35469.0
2021-12-08 15:55:00,160.36,160.61,160.28,160.35,54851.0,157.8834,158.1295,157.8046,157.8735,54851.0
2021-12-09 09:30:00,158.97,160.83,158.52,160.66,18983.0,156.5148,158.3461,156.0718,158.1787,18983.0
2021-12-09 09:35:00,160.58,161.51,160.38,160.87,4272.0,158.1,159.0156,157.9031,158.3855,4272.0
2021-12-09 09:40:00,161.0,161.54,160.66,160.67,3725.0,158.5135,159.0451,158.1787,158.1886,3725.0
2021-12-09 09:45:00,160.96,160.97,160.52,160.52,5500.0,158.4741,158.4839,158.0409,158.0409,5500.0
2021-12-09 09:50:00,160.69,160.73,160.01,160.38,2079.0,158.2083,158.2476,157.5388,157.9031,2079.0
2021-12-09 09:55:00,160.32,160.5,159.95,160.5,2000.0,157.844,158.0212,157.4797,158.0212,2000.0
2021-12-09 10:00:00,160.57,160.77,160.36,160.73,1300.0,158.0901,158.287,157.8834,158.2476,1300.0
2021-12-09 10:05:00,160.53,160.64,160.17,160.56,1500.0,158.0507,158.159,157.6963,158.0803,1500.0
2021-12-09 10:10:00,160.47,160.47,160.22,160.22,500.0,157.9917,157.9917,157.7455,157.7455,500.0
2021-12-09 10:15:00,160.26,160.26,159.73,160.09,1900.0,157.7849,157.7849,157.2631,157.6175,1900.0
2021-12-09 10:20:00,160.05,160.19,159.95,159.95,1246.0,157.5782,157.716,157.4797,157.4797,1246.0
2021-12-09 10:25:00,159.83,159.89,159.47,159.47,843.0,157.3615,157.4206,157.0071,157.0071,843.0
2021-12-09 10:30:00,159.52,159.84,159.52,159.82,3060.0,157.0563,157.3714,157.0563,157.3517,3060.0
2021-12-09 10:35:00,159.87,159.92,159.69,159.74,1400.0,157.4009,157.4502,157.2237,157.2729,1400.0
2021-12-09 10:40:00,159.72,159.77,159.55,159.55,2500.0,157.2532,157.3025,157.0859,157.0859,2500.0
2021-12-09 10:45:00,159.71,160.06,159.71,159.92,4711.0,157.2434,157.588,157.2434,157.4502,4711.0
2021-12-09 10:50:00,159.98,159.98,159.2,159.41,21919.0,157.5092,157.5092,156.7413,156.948,21919.0
2021-12-09 10:55:00,159.51,159.55,158.95,159.38,4000.0,157.0465,157.0859,156.4951,156.9185,4000.0
2021-12-09 11:00:00,159.29,159.39,159.22,159.39,1200.0,156.8299,156.9283,156.761,156.9283,1200.0
2021-12-09 11:05:00,159.46,159.72,159.43,159.72,2100.0,156.9973,157.2532,156.9677,157.2532,2100.0
2021-12-09 11:10:00,159.86,159.86,159.39,159.4,1179.0,157.3911,157.3911,156.9283,156.9382,1179.0
2021-12-09 11:15:00,159.4,159.59,159.34,159.45,1600.0,156.9382,157.1253,156.8791,156.9874,1600.0
2021-12-09 11:20:00,159.57,159.77,159.47,159.75,3364.0,157.1056,157.3025,157.0071,157.2828,3364.0
2021-12-09 11:25:00,159.72,160.01,159.72,160.0,2878.0,157.2532,157.5388,157.2532,157.5289,2878.0
2021-12-09 11:30:00,159.78,160.05,159.78,160.05,1005.0,157.3123,157.5782,157.3123,157.5782,1005.0
2021-12-09 11:35:00,160.04,160.07,159.87,159.94,2390.0,157.5683,157.5978,157.4009,157.4698,2390.0
2021-12-09 11:40:00,159.99,160.04,159.81,159.94,6019.0,157.5191,157.5683,157.3419,157.4698,6019.0
2021-12-09 11:45:00,159.96,160.14,159.81,159.93,2491.0,157.4895,157.6668,157.3419,157.46,2491.0
2021-12-09 11:50:00,159.96,160.2,159.95,160.07,2300.0,157.4895,157.7258,157.4797,157.5978,2300.0
2021-12-09 11:55:00,160.11,160.18,159.91,160.09,2216.0,157.6372,157.7061,157.4403,157.6175,2216.0
2021-12-09 12:00:00,160.11,160.14,159.25,159.25,84708.0,157.6372,157.6668,156.7905,156.7905,84708.0
2021-12-09 12:05:00,159.03,159.67,158.98,159.58,2900.0,156.5739,157.204,156.5247,157.1154,2900.0
2021-12-09 12:10:00,159.59,159.65,159.37,159.51,4236.0,157.1253,157.1843,156.9087,157.0465,4236.0
2021-12-09 12:15:00,159.6,159.79,159.57,159.67,5219.0,157.1351,157.3222,157.1056,157.204,5219.0
2021-12-09 12:20:00,159.89,159.93,159.73,159.79,2277.0,157.4206,157.46,157.2631,157.3222,2277.0
2021-12-09 12:25:00,159.79,159.92,159.71,159.71,3198.0,157.3222,157.4502,157.2434,157.2434,3198.0
2021-12-09 12:30:00,159.7,159.7,159.33,159.33,2602.0,157.2336,157.2336,156.8693,156.8693,2602.0
2021-12-09 12:35:00,159.42,159.81,159.42,159.72,1771.0,156.9579,157.3419,156.9579,157.2532,1771.0
2021-12-09 12:40:00,159.71,159.93,159.58,159.8,2990.0,157.2434,157.46,157.1154,157.332,2990.0
2021-12-09 12:45:00,159.75,159.83,159.68,159.68,2459.0,157.2828,157.3615,157.2139,157.2139,2459.0
2021-12-09 12:50:00,159.81,159.83,159.68,159.83,1917.0,157.3419,157.3615,157.2139,157.3615,1917.0
2021-12-09 12:55:00,159.75,159.75,159.5,159.6,2600.0,157.2828,157.2828,157.0366,157.1351,2600.0
2021-12-09 13:00:00,159.62,159.71,159.47,159.47,2666.0,157.1548,157.2434,157.0071,157.0071,2666.0
2021-12-09 13:05:00,159.51,159.52,159.2,159.22,2200.0,157.0465,157.0563,156.7413,156.761,2200.0
2021-12-09 13:10:00,159.18,159.42,159.17,159.34,2619.0,156.7216,156.9579,156.7117,156.8791,2619.0
2021-12-09 13:15:00,159.36,159.64,159.36,159.55,1803.0,156.8988,157.1745,156.8988,157.0859,1803.0
2021-12-09 13:20:00,159.51,159.51,159.08,159.12,2443.0,157.0465,157.0465,156.6231,156.6625,2443.0
2021-12-09 13:25:00,159.16,159.33,159.04,159.04,2000.0,156.7019,156.8693,156.5837,156.5837,2000.0
2021-12-09 13:30:00,159.03,159.18,158.98,158.98,1900.0,156.5739,156.7216,156.5247,156.5247,1900.0
2021-12-09 13:35:00,158.99,159.02,158.88,158.99,2498.0,156.5345,156.5641,156.4262,156.5345,2498.0
2021-12-09 13:40:00,158.98,158.98,158.32,158.39,4523.0,156.5247,156.5247,155.8749,155.9438,4523.0
2021-12-09 13:45:00,158.45,158.58,158.0,158.16,4087.0,156.0029,156.1309,155.5598,155.7173,4087.0
2021-12-09 13:50:00,158.05,158.26,158.05,158.21,2923.0,155.609,155.8158,155.609,155.7666,2923.0
2021-12-09 13:55:00,158.35,158.47,158.3,158.46,2100.0,155.9044,156.0226,155.8552,156.0127,2100.0
2021-12-09 14:00:00,158.46,158.49,158.27,158.27,3838.0,156.0127,156.0422,155.8256,155.8256,3838.0
2021-12-09 14:05:00,158.36,158.47,158.19,158.19,5687.0,155.9143,156.0226,155.7469,155.7469,5687.0
2021-12-09 14:10:00,158.25,158.25,157.76,157.9,9360.0,155.806,155.806,155.3235,155.4614,9360.0
2021-12-09 14:15:00,157.96,158.63,157.86,158.51,5750.0,155.5204,156.1801,155.422,156.0619,5750.0
2021-12-09 14:20:00,158.43,158.62,158.39,158.53,3898.0,155.9832,156.1702,155.9438,156.0816,3898.0
2021-12-09 14:25:00,158.49,158.49,157.92,158.04,3852.0,156.0422,156.0422,155.481,155.5992,3852.0
2021-12-09 14:30:00,158.16,158.16,157.96,158.11,3239.0,155.7173,155.7173,155.5204,155.6681,3239.0
2021-12-09 14:35:00,158.08,158.24,158.0,158.03,4030.0,155.6386,155.7961,155.5598,155.5893,4030.0
2021-12-09 14:40:00,158.05,158.14,157.79,158.0,4877.0,155.609,155.6976,155.3531,155.5598,4877.0
2021-12-09 14:45:00,158.27,158.3,158.14,158.22,13370.0,155.8256,155.8552,155.6976,155.7764,13370.0
2021-12-09 14:50:00,158.24,158.24,157.47,157.51,6626.0,155.7961,155.7961,155.038,155.0774,6626.0
2021-12-09 14:55:00,157.64,157.68,157.27,157.53,24833.0,155.2054,155.2448,154.8411,155.0971,24833.0
2021-12-09 15:00:00,157.47,158.06,157.47,157.75,5076.0,155.038,155.6189,155.038,155.3137,5076.0
2021-12-09 15:05:00,157.75,157.75,157.25,157.25,3648.0,155.3137,155.3137,154.8214,154.8214,3648.0
2021-12-09 15:10:00,157.18,157.39,157.08,157.23,5622.0,154.7525,154.9592,154.654,154.8017,5622.0
2021-12-09 15:15:00,157.11,157.2,156.96,157.2,13724.0,154.6836,154.7722,154.5359,154.7722,13724.0
2021-12-09 15:20:00,157.18,157.18,156.7,156.7,5691.0,154.7525,154.7525,154.2799,154.2799,5691.0
2021-12-09 15:25:00,156.78,157.24,156.73,157.24,18541.0,154.3587,154.8115,154.3094,154.8115,18541.0
2021-12-09 15:30:00,157.22,157.39,157.06,157.14,5210.0,154.7919,154.9592,154.6343,154.7131,5210.0
2021-12-09 15:35:00,157.09,157.16,156.86,157.12,10643.0,154.6639,154.7328,154.4374,154.6934,10643.0
2021-12-09 15:40:00,157.09,157.65,157.07,157.61,11483.0,154.6639,155.2152,154.6442,155.1758,11483.0
2021-12-09 15:45:00,157.54,157.82,157.35,157.65,12234.0,155.1069,155.3826,154.9199,155.2152,12234.0
2021-12-09 15:50:00,157.61,157.61,156.84,156.84,33116.0,155.1758,155.1758,154.4177,154.4177,33116.0
2021-12-09 15:55:00,156.74,157.02,156.49,156.57,75799.0,154.3193,154.5949,154.0731,154.1519,75799.0
2021-12-10 09:30:00,159.66,159.66,158.21,158.94,17899.0,157.1942,157.1942,155.7666,156.4853,17899.0
2021-12-10 09:35:00,158.79,158.95,156.57,157.14,20023.0,156.3376,156.4951,154.1519,154.7131,20023.0
2021-12-10 09:40:00,157.18,157.23,155.39,156.0,28931.0,154.7525,154.8017,152.9901,153.5907,28931.0
2021-12-10 09:45:00,156.02,156.36,155.61,155.82,18795.0,153.6104,153.9451,153.2067,153.4135,18795.0
2021-12-10 09:50:00,155.71,155.98,155.39,155.42,5296.0,153.3052,153.571,152.9901,153.0197,5296.0
2021-12-10 09:55:00,155.28,155.31,154.78,155.22,6300.0,152.8818,152.9114,152.3895,152.8227,6300.0
2021-12-10 10:00:00,155.28,156.55,155.27,155.98,9157.0,152.8818,154.1322,152.872,153.571,9157.0
2021-12-10 10:05:00,156.02,156.41,155.96,156.38,800.0,153.6104,153.9944,153.5513,153.9648,800.0
2021-12-10 10:10:00,156.38,156.6,155.82,156.6,5040.0,153.9648,154.1814,153.4135,154.1814,5040.0
2021-12-10 10:15:00,156.32,157.12,156.32,157.12,1989.0,153.9058,154.6934,153.9058,154.6934,1989.0
2021-12-10 10:20:00,157.32,157.45,156.96,157.05,3036.0,154.8903,155.0183,154.5359,154.6245,3036.0
2021-12-10 10:25:00,156.94,157.1,156.65,157.09,2765.0,154.5162,154.6737,154.2307,154.6639,2765.0
2021-12-10 10:30:00,157.08,157.08,156.37,156.46,4800.0,154.654,154.654,153.955,154.0436,4800.0
2021-12-10 10:35:00,156.49,156.49,156.0,156.22,3849.0,154.0731,154.0731,153.5907,153.8073,3849.0
2021-12-10 10:40:00,156.21,156.45,156.07,156.07,2257.0,153.7975,154.0337,153.6596,153.6596,2257.0
2021-12-10 10:45:00,155.98,156.29,155.75,155.85,5896.0,153.571,153.8762,153.3446,153.443,5896.0
2021-12-10 10:50:00,155.85,156.27,155.81,156.06,8788.0,153.443,153.8565,153.4036,153.6498,8788.0
2021-12-10 10:55:00,156.06,156.17,155.83,155.86,1000.0,153.6498,153.7581,153.4233,153.4529,1000.0
2021-12-10 11:00:00,155.86,156.03,155.49,155.5,5866.0,153.4529,153.6202,153.0886,153.0984,5866.0
2021-12-10 11:05:00,155.56,155.71,155.27,155.71,6711.0,153.1575,153.3052,152.872,153.3052,6711.0
2021-12-10 11:10:00,155.73,155.93,155.66,155.81,3720.0,153.3249,153.5218,153.256,153.4036,3720.0
2021-12-10 11:15:00,155.68,155.94,155.43,155.88,4854.0,153.2756,153.5316,153.0295,153.4726,4854.0
2021-12-10 11:20:00,155.8,155.8,155.58,155.73,2246.0,153.3938,153.3938,153.1772,153.3249,2246.0
2021-12-10 11:25:00,155.59,156.02,155.59,156.01,5675.0,153.187,153.6104,153.187,153.6005,5675.0
2021-12-10 11:30:00,156.03,156.04,155.71,155.71,2534.0,153.6202,153.6301,153.3052,153.3052,2534.0
2021-12-10 11:35:00,155.69,155.89,155.51,155.89,6493.0,153.2855,153.4824,153.1083,153.4824,6493.0
2021-12-10 11:40:00,155.94,156.46,155.79,156.43,5107.0,153.5316,154.0436,153.3839,154.0141,5107.0
2021-12-10 11:45:00,156.36,156.65,156.35,156.59,5650.0,153.9451,154.2307,153.9353,154.1716,5650.0
2021-12-10 11:50:00,156.71,156.82,156.53,156.58,92698.0,154.2897,154.398,154.1125,154.1617,92698.0
2021-12-10 11:55:00,156.88,157.12,156.87,157.12,3280.0,154.4571,154.6934,154.4473,154.6934,3280.0
2021-12-10 12:00:00,157.16,157.28,157.14,157.26,3544.0,154.7328,154.8509,154.7131,154.8312,3544.0
2021-12-10 12:05:00,157.27,157.73,157.27,157.46,3702.0,154.8411,155.294,154.8411,155.0282,3702.0
2021-12-10 12:10:00,157.54,157.77,157.54,157.67,2586.0,155.1069,155.3334,155.1069,155.2349,2586.0
2021-12-10 12:15:00,157.59,157.63,157.46,157.52,2288.0,155.1561,155.1955,155.0282,155.0872,2288.0
2021-12-10 12:20:00,157.58,157.74,157.56,157.74,2792.0,155.1463,155.3038,155.1266,155.3038,2792.0
2021-12-10 12:25:00,157.8,157.8,157.42,157.42,1825.0,155.3629,155.3629,154.9888,154.9888,1825.0
2021-12-10 12:30:00,157.46,157.48,157.18,157.21,3686.0,155.0282,155.0478,154.7525,154.782,3686.0
2021-12-10 12:35:00,157.22,157.36,156.92,156.92,3537.0,154.7919,154.9297,154.4965,154.4965,3537.0
2021-12-10 12:40:00,157.02,157.18,157.0,157.11,2597.0,154.5949,154.7525,154.5753,154.6836,2597.0
2021-12-10 12:45:00,157.12,157.55,157.12,157.48,2500.0,154.6934,155.1168,154.6934,155.0478,2500.0
2021-12-10 12:50:00,157.58,157.73,157.56,157.64,1927.0,155.1463,155.294,155.1266,155.2054,1927.0
2021-12-10 12:55:00,157.63,157.7,157.61,157.68,1000.0,155.1955,155.2644,155.1758,155.2448,1000.0
2021-12-10 13:00:00,157.62,157.82,157.55,157.72,2406.0,155.1857,155.3826,155.1168,155.2841,2406.0
2021-12-10 13:05:00,157.71,157.98,157.64,157.83,3822.0,155.2743,155.5401,155.2054,155.3924,3822.0
2021-12-10 13:10:00,157.89,157.89,157.65,157.68,2248.0,155.4515,155.4515,155.2152,155.2448,2248.0
2021-12-10 13:15:00,157.7,157.85,157.48,157.67,4812.0,155.2644,155.4121,155.0478,155.2349,4812.0
2021-12-10 13:20:00,157.64,157.74,157.57,157.66,3530.0,155.2054,155.3038,155.1365,155.2251,3530.0
2021-12-10 13:25:00,157.62,157.79,157.61,157.69,5255.0,155.1857,155.3531,155.1758,155.2546,5255.0
2021-12-10 13:30:00,157.69,157.9,157.64,157.82,5150.0,155.2546,155.4614,155.2054,155.3826,5150.0
2021-12-10 13:35:00,157.92,157.92,157.6,157.73,2650.0,155.481,155.481,155.166,155.294,2650.0
2021-12-10 13:40:00,157.68,157.76,157.63,157.67,1200.0,155.2448,155.3235,155.1955,155.2349,1200.0
2021-12-10 13:45:00,157.7,157.71,157.5,157.55,11063.0,155.2644,155.2743,155.0675,155.1168,11063.0
2021-12-10 13:50:00,157.62,157.93,157.62,157.93,2100.0,155.1857,155.4909,155.1857,155.4909,2100.0
2021-12-10 13:55:00,157.86,158.03,157.82,157.92,5904.0,155.422,155.5893,155.3826,155.481,5904.0
2021-12-10 14:00:00,157.96,158.0,157.86,157.95,1736.0,155.5204,155.5598,155.422,155.5106,1736.0
2021-12-10 14:05:00,157.95,158.02,157.76,157.81,3795.0,155.5106,155.5795,155.3235,155.3727,3795.0
2021-12-10 14:10:00,157.96,158.14,157.88,158.08,4230.0,155.5204,155.6976,155.4417,155.6386,4230.0
2021-12-10 14:15:00,158.11,158.82,158.11,158.71,4962.0,155.6681,156.3671,155.6681,156.2588,4962.0
2021-12-10 14:20:00,158.76,158.88,158.71,158.79,7939.0,156.3081,156.4262,156.2588,156.3376,7939.0
2021-12-10 14:25:00,158.84,158.93,158.68,158.82,5769.0,156.3868,156.4754,156.2293,156.3671,5769.0
2021-12-10 14:30:00,158.9,159.0,158.71,158.71,4565.0,156.4459,156.5444,156.2588,156.2588,4565.0
2021-12-10 14:35:00,158.7,158.83,158.68,158.83,4533.0,156.249,156.377,156.2293,156.377,4533.0
2021-12-10 14:40:00,158.84,158.84,158.61,158.65,5955.0,156.3868,156.3868,156.1604,156.1998,5955.0
2021-12-10 14:45:00,158.71,158.77,158.64,158.68,3087.0,156.2588,156.3179,156.1899,156.2293,3087.0
2021-12-10 14:50:00,158.68,158.68,158.37,158.42,2600.0,156.2293,156.2293,155.9241,155.9733,2600.0
2021-12-10 14:55:00,158.3,158.36,158.12,158.36,4508.0,155.8552,155.9143,155.678,155.9143,4508.0
2021-12-10 15:00:00,158.37,158.46,158.27,158.45,7281.0,155.9241,156.0127,155.8256,156.0029,7281.0
2021-12-10 15:05:00,158.49,158.94,158.41,158.9,7502.0,156.0422,156.4853,155.9635,156.4459,7502.0
2021-12-10 15:10:00,158.86,158.93,158.7,158.81,5082.0,156.4065,156.4754,156.249,156.3573,5082.0
2021-12-10 15:15:00,158.78,158.94,158.74,158.78,2458.0,156.3278,156.4853,156.2884,156.3278,2458.0
2021-12-10 15:20:00,158.85,159.01,158.8,158.98,3900.0,156.3967,156.5542,156.3475,156.5247,3900.0
2021-12-10 15:25:00,158.96,159.1,158.92,159.09,4098.0,156.505,156.6428,156.4656,156.633,4098.0
2021-12-10 15:30:00,159.06,159.51,159.04,159.5,18913.0,156.6034,157.0465,156.5837,157.0366,18913.0
2021-12-10 15:35:00,159.54,159.67,159.18,159.24,18890.0,157.076,157.204,156.7216,156.7807,18890.0
2021-12-10 15:40:00,159.26,159.49,159.26,159.35,9090.0,156.8004,157.0268,156.8004,156.889,9090.0
2021-12-10 15:45:00,159.36,159.48,159.32,159.43,15337.0,156.8988,157.017,156.8594,156.9677,15337.0
2021-12-10 15:50:00,159.45,159.6,159.31,159.52,23201.0,156.9874,157.1351,156.8496,157.0563,23201.0
2021-12-10 15:55:00,159.52,159.94,159.44,159.86,59268.0,157.0563,157.4698,156.9776,157.3911,59268.0
2021-12-13 09:30:00,159.97,160.62,158.97,158.97,17080.0,157.4994,158.1393,156.5148,156.5148,17080.0
2021-12-13 09:35:00,158.52,159.64,158.51,159.27,3910.0,156.0718,157.1745,156.0619,156.8102,3910.0
2021-12-13 09:40:00,159.13,159.82,159.12,159.13,5742.0,156.6724,157.3517,156.6625,156.6724,5742.0
2021-12-13 09:45:00,159.02,159.13,158.56,158.76,3722.0,156.5641,156.6724,156.1112,156.3081,3722.0
2021-12-13 09:50:00,158.64,158.71,158.16,158.45,4900.0,156.1899,156.2588,155.7173,156.0029,4900.0
2021-12-13 09:55:00,158.31,158.82,158.21,158.54,3339.0,155.865,156.3671,155.7666,156.0915,3339.0
2021-12-13 10:00:00,158.37,158.37,157.81,157.85,6873.0,155.9241,155.9241,155.3727,155.4121,6873.0
2021-12-13 10:05:00,157.93,158.05,157.7,157.87,4225.0,155.4909,155.609,155.2644,155.4318,4225.0
2021-12-13 10:10:00,157.76,158.24,157.58,157.8,3968.0,155.3235,155.7961,155.1463,155.3629,3968.0
2021-12-13 10:15:00,157.71,157.85,157.28,157.34,3732.0,155.2743,155.4121,154.8509,154.91,3732.0
2021-12-13 10:20:00,157.29,157.37,156.54,156.68,5985.0,154.8608,154.9395,154.1224,154.2602,5985.0
2021-12-13 10:25:00,156.69,156.72,156.34,156.57,3923.0,154.27,154.2996,153.9254,154.1519,3923.0
2021-12-13 10:30:00,156.49,156.78,156.32,156.73,7878.0,154.0731,154.3587,153.9058,154.3094,7878.0
2021-12-13 10:35:00,157.06,157.17,156.6,156.61,3200.0,154.6343,154.7426,154.1814,154.1913,3200.0
2021-12-13 10:40:00,156.62,157.27,156.61,157.06,4141.0,154.2011,154.8411,154.1913,154.6343,4141.0
2021-12-13 10:45:00,157.08,157.25,156.95,157.04,2009.0,154.654,154.8214,154.526,154.6146,2009.0
2021-12-13 10:50:00,157.09,157.27,156.81,156.81,3838.0,154.6639,154.8411,154.3882,154.3882,3838.0
2021-12-13 10:55:00,157.06,157.11,156.69,156.97,7079.0,154.6343,154.6836,154.27,154.5457,7079.0
2021-12-13 11:00:00,156.91,157.05,156.41,156.41,8880.0,154.4866,154.6245,153.9944,153.9944,8880.0
2021-12-13 11:05:00,156.48,157.0,156.45,156.64,4400.0,154.0633,154.5753,154.0337,154.2208,4400.0
2021-12-13 11:10:00,156.79,156.89,156.62,156.8,5522.0,154.3685,154.467,154.2011,154.3783,5522.0
2021-12-13 11:15:00,156.77,156.94,156.62,156.7,10232.0,154.3488,154.5162,154.2011,154.2799,10232.0
2021-12-13 11:20:00,156.73,157.17,156.5,156.82,27723.0,154.3094,154.7426,154.083,154.398,27723.0
2021-12-13 11:25:00,156.75,157.23,156.73,157.01,39452.0,154.3291,154.8017,154.3094,154.5851,39452.0
2021-12-13 11:30:00,157.03,157.04,156.63,156.89,11294.0,154.6048,154.6146,154.211,154.467,11294.0
2021-12-13 11:35:00,156.76,156.97,156.35,156.43,3600.0,154.339,154.5457,153.9353,154.0141,3600.0
2021-12-13 11:40:00,156.52,156.76,156.52,156.67,5279.0,154.1027,154.339,154.1027,154.2504,5279.0
2021-12-13 11:45:00,156.46,156.64,156.34,156.43,5325.0,154.0436,154.2208,153.9254,154.0141,5325.0
2021-12-13 11:50:00,156.4,156.4,155.86,155.86,6200.0,153.9845,153.9845,153.4529,153.4529,6200.0
2021-12-13 11:55:00,156.02,156.43,155.85,156.39,6467.0,153.6104,154.0141,153.443,153.9747,6467.0
2021-12-13 12:00:00,156.42,156.72,156.33,156.66,8290.0,154.0042,154.2996,153.9156,154.2405,8290.0
2021-12-13 12:05:00,156.64,157.08,156.61,157.08,4661.0,154.2208,154.654,154.1913,154.654,4661.0
2021-12-13 12:10:00,157.07,157.28,156.9,157.23,8855.0,154.6442,154.8509,154.4768,154.8017,8855.0
2021-12-13 12:15:00,157.15,157.37,157.11,157.37,5146.0,154.7229,154.9395,154.6836,154.9395,5146.0
2021-12-13 12:20:00,157.46,157.75,157.3,157.56,3778.0,155.0282,155.3137,154.8706,155.1266,3778.0
2021-12-13 12:25:00,157.56,157.83,157.5,157.83,7628.0,155.1266,155.3924,155.0675,155.3924,7628.0
2021-12-13 12:30:00,157.81,157.94,157.78,157.91,4900.0,155.3727,155.5007,155.3432,155.4712,4900.0
2021-12-13 12:35:00,157.92,158.17,157.85,158.08,2700.0,155.481,155.7272,155.4121,155.6386,2700.0
2021-12-13 12:40:00,158.07,158.07,157.83,157.99,4281.0,155.6287,155.6287,155.3924,155.55,4281.0
2021-12-13 12:45:00,157.94,157.98,157.84,157.88,6533.0,155.5007,155.5401,155.4023,155.4417,6533.0
2021-12-13 12:50:00,157.88,158.01,157.83,157.9,5468.0,155.4417,155.5697,155.3924,155.4614,5468.0
2021-12-13 12:55:00,157.87,157.93,157.59,157.65,18609.0,155.4318,155.4909,155.1561,155.2152,18609.0
2021-12-13 13:00:00,157.48,157.67,157.16,157.18,18273.0,155.0478,155.2349,154.7328,154.7525,18273.0
2021-12-13 13:05:00,157.1,157.16,156.95,156.98,4653.0,154.6737,154.7328,154.526,154.5556,4653.0
2021-12-13 13:10:00,157.06,157.19,156.98,157.11,2834.0,154.6343,154.7623,154.5556,154.6836,2834.0
2021-12-13 13:15:00,157.09,157.12,156.89,156.98,3728.0,154.6639,154.6934,154.467,154.5556,3728.0
2021-12-13 13:20:00,156.88,156.9,156.72,156.74,2740.0,154.4571,154.4768,154.2996,154.3193,2740.0
2021-12-13 13:25:00,156.74,156.88,156.62,156.63,2445.0,154.3193,154.4571,154.2011,154.211,2445.0
2021-12-13 13:30:00,156.5,156.63,156.44,156.44,3947.0,154.083,154.211,154.0239,154.0239,3947.0
2021-12-13 13:35:00,156.49,156.75,156.48,156.74,8748.0,154.0731,154.3291,154.0633,154.3193,8748.0
2021-12-13 13:40:00,156.77,157.34,156.75,157.34,1576.0,154.3488,154.91,154.3291,154.91,1576.0
2021-12-13 13:45:00,157.28,157.28,157.04,157.14,1618.0,154.8509,154.8509,154.6146,154.7131,1618.0
2021-12-13 13:50:00,157.34,157.5,157.11,157.48,2000.0,154.91,155.0675,154.6836,155.0478,2000.0
2021-12-13 13:55:00,157.48,157.48,157.15,157.15,1804.0,155.0478,155.0478,154.7229,154.7229,1804.0
2021-12-13 14:00:00,157.12,157.19,156.96,157.18,2381.0,154.6934,154.7623,154.5359,154.7525,2381.0
2021-12-13 14:05:00,157.17,157.17,156.93,157.09,7862.0,154.7426,154.7426,154.5063,154.6639,7862.0
2021-12-13 14:10:00,157.09,157.31,157.07,157.24,8058.0,154.6639,154.8805,154.6442,154.8115,8058.0
2021-12-13 14:15:00,157.15,157.33,157.1,157.31,4111.0,154.7229,154.9002,154.6737,154.8805,4111.0
2021-12-13 14:20:00,157.4,157.62,157.39,157.45,2775.0,154.9691,155.1857,154.9592,155.0183,2775.0
2021-12-13 14:25:00,157.52,157.54,157.21,157.47,6245.0,155.0872,155.1069,154.782,155.038,6245.0
2021-12-13 14:30:00,157.44,157.44,157.27,157.41,3370.0,155.0085,155.0085,154.8411,154.9789,3370.0
2021-12-13 14:35:00,157.37,157.42,157.3,157.32,1800.0,154.9395,154.9888,154.8706,154.8903,1800.0
2021-12-13 14:40:00,157.36,157.41,157.22,157.3,3090.0,154.9297,154.9789,154.7919,154.8706,3090.0
2021-12-13 14:45:00,157.25,157.25,157.01,157.16,9317.0,154.8214,154.8214,154.5851,154.7328,9317.0
2021-12-13 14:50:00,157.11,157.18,157.07,157.16,5485.0,154.6836,154.7525,154.6442,154.7328,5485.0
2021-12-13 14:55:00,157.23,157.5,157.2,157.44,4140.0,154.8017,155.0675,154.7722,155.0085,4140.0
2021-12-13 15:00:00,157.47,157.69,157.43,157.69,3219.0,155.038,155.2546,154.9986,155.2546,3219.0
2021-12-13 15:05:00,157.69,157.69,157.05,157.05,7348.0,155.2546,155.2546,154.6245,154.6245,7348.0
2021-12-13 15:10:00,157.11,157.32,157.03,157.2,9526.0,154.6836,154.8903,154.6048,154.7722,9526.0
2021-12-13 15:15:00,157.25,157.29,156.89,157.06,21285.0,154.8214,154.8608,154.467,154.6343,21285.0
2021-12-13 15:20:00,157.06,157.09,156.64,156.64,19207.0,154.6343,154.6639,154.2208,154.2208,19207.0
2021-12-13 15:25:00,156.72,156.8,156.58,156.58,4834.0,154.2996,154.3783,154.1617,154.1617,4834.0
2021-12-13 15:30:00,156.55,156.67,156.47,156.47,7807.0,154.1322,154.2504,154.0534,154.0534,7807.0
2021-12-13 15:35:00,156.47,156.88,156.16,156.34,16301.0,154.0534,154.4571,153.7482,153.9254,16301.0
2021-12-13 15:40:00,156.28,156.38,156.1,156.21,19039.0,153.8664,153.9648,153.6892,153.7975,19039.0
2021-12-13 15:45:00,156.24,156.46,156.14,156.26,15242.0,153.827,154.0436,153.7285,153.8467,15242.0
2021-12-13 15:50:00,156.26,156.26,155.4,155.42,31658.0,153.8467,153.8467,153.0,153.0197,31658.0
2021-12-13 15:55:00,155.4,155.76,155.14,155.49,74195.0,153.0,153.3544,152.744,153.0886,74195.0
2021-12-14 09:30:00,154.04,154.13,152.49,152.49,28925.0,151.661,151.7496,150.1349,150.1349,28925.0
2021-12-14 09:35:00,152.46,154.3,152.31,153.68,8041.0,150.1054,151.917,149.9577,151.3065,8041.0
2021-12-14 09:40:00,153.62,154.27,153.41,154.24,8600.0,151.2475,151.8874,151.0407,151.8579,8600.0
2021-12-14 09:45:00,154.31,154.32,153.31,153.33,6385.0,151.9268,151.9366,150.9422,150.9619,6385.0
2021-12-14 09:50:00,153.65,154.06,153.41,153.76,5900.0,151.277,151.6807,151.0407,151.3853,5900.0
2021-12-14 09:55:00,153.84,154.41,153.77,154.23,5074.0,151.4641,152.0253,151.3951,151.848,5074.0
2021-12-14 10:00:00,153.81,154.13,153.47,153.48,6128.0,151.4345,151.7496,151.0998,151.1096,6128.0
2021-12-14 10:05:00,153.39,154.31,153.35,153.75,5625.0,151.021,151.9268,150.9816,151.3754,5625.0
2021-12-14 10:10:00,153.58,153.96,153.05,153.15,5967.0,151.2081,151.5822,150.6863,150.7847,5967.0
2021-12-14 10:15:00,153.14,153.43,152.91,153.32,4830.0,150.7749,151.0604,150.5484,150.9521,4830.0
2021-12-14 10:20:00,153.07,154.51,153.07,154.51,3955.0,150.706,152.1237,150.706,152.1237,3955.0
2021-12-14 10:25:00,154.53,154.72,154.39,154.39,5858.0,152.1434,152.3305,152.0056,152.0056,5858.0
2021-12-14 10:30:00,154.47,154.77,154.05,154.26,8014.0,152.0843,152.3797,151.6708,151.8776,8014.0
2021-12-14 10:35:00,154.23,154.47,153.93,154.02,4027.0,151.848,152.0843,151.5527,151.6413,4027.0
2021-12-14 10:40:00,153.93,154.05,153.34,153.42,2361.0,151.5527,151.6708,150.9718,151.0505,2361.0
2021-12-14 10:45:00,153.58,153.67,153.24,153.25,5489.0,151.2081,151.2967,150.8733,150.8832,5489.0
2021-12-14 10:50:00,153.21,153.21,152.65,152.77,3016.0,150.8438,150.8438,150.2924,150.4106,3016.0
2021-12-14 10:55:00,152.77,152.87,152.4,152.59,3816.0,150.4106,150.509,150.0463,150.2334,3816.0
2021-12-14 11:00:00,152.54,152.72,152.13,152.46,3855.0,150.1841,150.3614,149.7805,150.1054,3855.0
2021-12-14 11:05:00,152.43,152.66,152.17,152.22,5604.0,150.0758,150.3023,149.8199,149.8691,5604.0
2021-12-14 11:10:00,152.13,152.35,152.02,152.22,4731.0,149.7805,149.9971,149.6722,149.8691,4731.0
2021-12-14 11:15:00,152.24,152.55,152.06,152.19,4697.0,149.8888,150.194,149.7115,149.8395,4697.0
2021-12-14 11:20:00,152.3,152.47,152.07,152.23,3906.0,149.9478,150.1152,149.7214,149.8789,3906.0
2021-12-14 11:25:00,152.2,152.85,152.13,152.85,3514.0,149.8494,150.4893,149.7805,150.4893,3514.0
2021-12-14 11:30:00,152.9,153.09,152.66,152.66,2764.0,150.5386,150.7256,150.3023,150.3023,2764.0
2021-12-14 11:35:00,152.83,152.94,152.72,152.86,3800.0,150.4697,150.578,150.3614,150.4992,3800.0
2021-12-14 11:40:00,152.59,153.11,152.59,152.83,2240.0,150.2334,150.7453,150.2334,150.4697,2240.0
2021-12-14 11:45:00,152.87,152.95,152.71,152.8,5433.0,150.509,150.5878,150.3515,150.4401,5433.0
2021-12-14 11:50:00,152.83,152.97,152.68,152.68,2457.0,150.4697,150.6075,150.322,150.322,2457.0
2021-12-14 11:55:00,152.74,152.74,152.4,152.5,3181.0,150.381,150.381,150.0463,150.1448,3181.0
2021-12-14 12:00:00,152.5,152.7,152.24,152.55,3025.0,150.1448,150.3417,149.8888,150.194,3025.0
2021-12-14 12:05:00,152.55,153.09,152.54,152.9,3899.0,150.194,150.7256,150.1841,150.5386,3899.0
2021-12-14 12:10:00,152.77,152.93,152.6,152.66,2000.0,150.4106,150.5681,150.2432,150.3023,2000.0
2021-12-14 12:15:00,152.59,152.59,152.18,152.29,7650.0,150.2334,150.2334,149.8297,149.938,7650.0
2021-12-14 12:20:00,152.32,152.92,152.19,152.75,3314.0,149.9675,150.5583,149.8395,150.3909,3314.0
2021-12-14 12:25:00,152.75,153.16,152.7,153.16,2200.0,150.3909,150.7946,150.3417,150.7946,2200.0
2021-12-14 12:30:00,153.02,153.1,152.6,152.8,1815.0,150.6567,150.7355,150.2432,150.4401,1815.0
2021-12-14 12:35:00,152.85,152.85,152.6,152.65,3920.0,150.4893,150.4893,150.2432,150.2924,3920.0
2021-12-14 12:40:00,152.6,152.81,152.6,152.69,2032.0,150.2432,150.45,150.2432,150.3318,2032.0
2021-12-14 12:45:00,152.72,152.93,152.43,152.57,9620.0,150.3614,150.5681,150.0758,150.2137,9620.0
2021-12-14 12:50:00,152.66,153.15,152.66,153.09,5474.0,150.3023,150.7847,150.3023,150.7256,5474.0
2021-12-14 12:55:00,153.1,153.19,152.89,153.14,2500.0,150.7355,150.8241,150.5287,150.7749,2500.0
2021-12-14 13:00:00,153.1,153.45,152.94,153.41,3873.0,150.7355,151.0801,150.578,151.0407,3873.0
2021-12-14 13:05:00,153.42,153.69,153.37,153.69,3600.0,151.0505,151.3164,151.0013,151.3164,3600.0
2021-12-14 13:10:00,153.89,153.94,153.61,153.79,3207.0,151.5133,151.5625,151.2376,151.4148,3207.0
2021-12-14 13:15:00,153.86,153.97,153.75,153.89,6067.0,151.4838,151.5921,151.3754,151.5133,6067.0
2021-12-14 13:20:00,153.97,154.01,153.8,154.01,5177.0,151.5921,151.6314,151.4247,151.6314,5177.0
2021-12-14 13:25:00,154.05,154.49,153.93,154.27,3783.0,151.6708,152.104,151.5527,151.8874,3783.0
2021-12-14 13:30:00,154.28,154.34,154.03,154.21,2905.0,151.8973,151.9563,151.6511,151.8283,2905.0
2021-12-14 13:35:00,154.24,154.6,154.19,154.48,2600.0,151.8579,152.2123,151.8087,152.0942,2600.0
2021-12-14 13:40:00,154.47,154.58,154.14,154.15,4328.0,152.0843,152.1926,151.7594,151.7693,4328.0
2021-12-14 13:45:00,154.18,154.3,154.16,154.19,6210.0,151.7988,151.917,151.7791,151.8087,6210.0
2021-12-14 13:50:00,154.28,154.54,154.24,154.25,7923.0,151.8973,152.1532,151.8579,151.8677,7923.0
2021-12-14 13:55:00,154.26,154.49,154.26,154.49,7063.0,151.8776,152.104,151.8776,152.104,7063.0
2021-12-14 14:00:00,154.43,154.76,154.37,154.75,5089.0,152.0449,152.3699,151.9859,152.36,5089.0
2021-12-14 14:05:00,154.73,155.13,154.68,155.13,13003.0,152.3403,152.7341,152.2911,152.7341,13003.0
2021-12-14 14:10:00,155.4,155.4,155.04,155.2,7348.0,153.0,153.0,152.6455,152.8031,7348.0
2021-12-14 14:15:00,155.15,155.31,154.77,154.84,3259.0,152.7538,152.9114,152.3797,152.4486,3259.0
2021-12-14 14:20:00,154.9,154.99,154.74,154.94,2500.0,152.5077,152.5963,152.3502,152.5471,2500.0
2021-12-14 14:25:00,155.0,155.06,154.77,154.85,6163.0,152.6061,152.6652,152.3797,152.4585,6163.0
2021-12-14 14:30:00,154.91,154.96,154.74,154.96,2794.0,152.5175,152.5668,152.3502,152.5668,2794.0
2021-12-14 14:35:00,154.82,154.82,154.57,154.74,2947.0,152.4289,152.4289,152.1828,152.3502,2947.0
2021-12-14 14:40:00,154.81,155.04,154.81,155.04,3765.0,152.4191,152.6455,152.4191,152.6455,3765.0
2021-12-14 14:45:00,155.29,155.29,154.85,154.86,2261.0,152.8917,152.8917,152.4585,152.4683,2261.0
2021-12-14 14:50:00,154.87,155.0,154.77,154.96,3617.0,152.4782,152.6061,152.3797,152.5668,3617.0
2021-12-14 14:55:00,155.07,155.2,154.93,155.19,3400.0,152.6751,152.8031,152.5372,152.7932,3400.0
2021-12-14 15:00:00,155.14,155.48,155.12,155.3,8500.0,152.744,153.0787,152.7243,152.9015,8500.0
2021-12-14 15:05:00,155.31,155.62,155.22,155.52,14170.0,152.9114,153.2166,152.8227,153.1181,14170.0
2021-12-14 15:10:00,155.53,155.67,155.43,155.43,3527.0,153.128,153.2658,153.0295,153.0295,3527.0
2021-12-14 15:15:00,155.5,155.6,155.37,155.59,5007.0,153.0984,153.1969,152.9704,153.187,5007.0
2021-12-14 15:20:00,155.58,155.8,155.48,155.71,3280.0,153.1772,153.3938,153.0787,153.3052,3280.0
2021-12-14 15:25:00,155.66,155.73,155.4,155.63,10787.0,153.256,153.3249,153.0,153.2264,10787.0
2021-12-14 15:30:00,155.64,155.86,155.62,155.76,9582.0,153.2363,153.4529,153.2166,153.3544,9582.0
2021-12-14 15:35:00,155.87,156.31,155.87,155.94,19312.0,153.4627,153.8959,153.4627,153.5316,19312.0
2021-12-14 15:40:00,155.95,156.08,155.63,155.63,7799.0,153.5415,153.6695,153.2264,153.2264,7799.0
2021-12-14 15:45:00,155.52,155.92,155.47,155.63,12632.0,153.1181,153.5119,153.0689,153.2264,12632.0
2021-12-14 15:50:00,155.69,155.8,155.42,155.46,35398.0,153.2855,153.3938,153.0197,153.059,35398.0
2021-12-14 15:55:00,155.48,156.07,155.45,155.96,49291.0,153.0787,153.6596,153.0492,153.5513,49291.0
2021-12-15 09:30:00,158.24,158.24,155.42,155.93,34066.0,155.7961,155.7961,153.0197,153.5218,34066.0
2021-12-15 09:35:00,155.41,156.57,155.41,155.87,6662.0,153.0098,154.1519,153.0098,153.4627,6662.0
2021-12-15 09:40:00,155.87,156.34,155.77,156.15,3255.0,153.4627,153.9254,153.3643,153.7384,3255.0
2021-12-15 09:45:00,156.14,156.39,155.1,155.39,3759.0,153.7285,153.9747,152.7046,152.9901,3759.0
2021-12-15 09:50:00,155.37,155.57,155.1,155.21,6704.0,152.9704,153.1673,152.7046,152.8129,6704.0
2021-12-15 09:55:00,155.32,155.63,155.32,155.5,2202.0,152.9212,153.2264,152.9212,153.0984,2202.0
2021-12-15 10:00:00,155.5,155.84,155.03,155.84,5350.0,153.0984,153.4332,152.6357,153.4332,5350.0
2021-12-15 10:05:00,155.79,156.17,155.76,156.16,5948.0,153.3839,153.7581,153.3544,153.7482,5948.0
2021-12-15 10:10:00,156.14,156.75,156.0,156.24,6370.0,153.7285,154.3291,153.5907,153.827,6370.0
2021-12-15 10:15:00,156.15,156.61,155.97,155.97,3469.0,153.7384,154.1913,153.5612,153.5612,3469.0
2021-12-15 10:20:00,156.06,156.67,156.06,156.35,5991.0,153.6498,154.2504,153.6498,153.9353,5991.0
2021-12-15 10:25:00,156.47,156.97,156.45,156.79,8423.0,154.0534,154.5457,154.0337,154.3685,8423.0
2021-12-15 10:30:00,156.88,157.3,156.75,157.24,4145.0,154.4571,154.8706,154.3291,154.8115,4145.0
2021-12-15 10:35:00,157.27,157.45,157.23,157.34,3637.0,154.8411,155.0183,154.8017,154.91,3637.0
2021-12-15 10:40:00,157.34,157.44,157.11,157.12,4440.0,154.91,155.0085,154.6836,154.6934,4440.0
2021-12-15 10:45:00,157.12,157.27,156.91,156.91,10418.0,154.6934,154.8411,154.4866,154.4866,10418.0
2021-12-15 10:50:00,156.86,157.07,156.82,156.96,4926.0,154.4374,154.6442,154.398,154.5359,4926.0
2021-12-15 10:55:00,156.96,156.99,156.73,156.86,10908.0,154.5359,154.5654,154.3094,154.4374,10908.0
2021-12-15 11:00:00,156.77,157.37,156.56,157.37,6850.0,154.3488,154.9395,154.1421,154.9395,6850.0
2021-12-15 11:05:00,157.26,157.35,156.97,157.07,4756.0,154.8312,154.9199,154.5457,154.6442,4756.0
2021-12-15 11:10:00,157.02,157.03,156.7,156.81,2522.0,154.5949,154.6048,154.2799,154.3882,2522.0
2021-12-15 11:15:00,156.71,156.8,156.19,156.2,5666.0,154.2897,154.3783,153.7778,153.7876,5666.0
2021-12-15 11:20:00,156.12,156.38,156.1,156.1,1900.0,153.7088,153.9648,153.6892,153.6892,1900.0
2021-12-15 11:25:00,156.19,156.28,156.11,156.19,3320.0,153.7778,153.8664,153.699,153.7778,3320.0
2021-12-15 11:30:00,156.14,156.14,155.65,155.76,7674.0,153.7285,153.7285,153.2461,153.3544,7674.0
2021-12-15 11:35:00,155.74,155.82,155.56,155.7,7058.0,153.3347,153.4135,153.1575,153.2953,7058.0
2021-12-15 11:40:00,155.63,155.69,155.3,155.51,3073.0,153.2264,153.2855,152.9015,153.1083,3073.0
2021-12-15 11:45:00,155.41,155.65,155.3,155.48,19063.0,153.0098,153.2461,152.9015,153.0787,19063.0
2021-12-15 11:50:00,155.41,155.46,155.16,155.33,3764.0,153.0098,153.059,152.7637,152.931,3764.0
2021-12-15 11:55:00,155.31,155.32,155.13,155.24,2874.0,152.9114,152.9212,152.7341,152.8424,2874.0
2021-12-15 12:00:00,155.17,155.49,155.17,155.48,3051.0,152.7735,153.0886,152.7735,153.0787,3051.0
2021-12-15 12:05:00,155.4,155.58,155.26,155.27,5462.0,153.0,153.1772,152.8621,152.872,5462.0
2021-12-15 12:10:00,155.3,155.46,155.06,155.06,2359.0,152.9015,153.059,152.6652,152.6652,2359.0
2021-12-15 12:15:00,154.99,154.99,154.46,154.46,8189.0,152.5963,152.5963,152.0745,152.0745,8189.0
2021-12-15 12:20:00,154.49,154.55,154.3,154.46,3473.0,152.104,152.1631,151.917,152.0745,3473.0
2021-12-15 12:25:00,154.4,155.04,154.34,155.03,30960.0,152.0154,152.6455,151.9563,152.6357,30960.0
2021-12-15 12:30:00,155.09,155.21,154.84,155.17,5227.0,152.6948,152.8129,152.4486,152.7735,5227.0
2021-12-15 12:35:00,155.18,155.22,154.9,154.92,2618.0,152.7834,152.8227,152.5077,152.5274,2618.0
2021-12-15 12:40:00,154.9,154.9,154.49,154.49,9778.0,152.5077,152.5077,152.104,152.104,9778.0
2021-12-15 12:45:00,154.43,154.92,154.34,154.77,34964.0,152.0449,152.5274,151.9563,152.3797,34964.0
2021-12-15 12:50:00,154.72,155.12,154.71,155.11,4823.0,152.3305,152.7243,152.3206,152.7144,4823.0
2021-12-15 12:55:00,155.04,155.19,154.98,155.05,6523.0,152.6455,152.7932,152.5865,152.6554,6523.0
2021-12-15 13:00:00,155.09,155.48,155.03,155.36,11132.0,152.6948,153.0787,152.6357,152.9606,11132.0
2021-12-15 13:05:00,155.33,155.57,155.33,155.51,3385.0,152.931,153.1673,152.931,153.1083,3385.0
2021-12-15 13:10:00,155.51,155.79,155.45,155.56,4948.0,153.1083,153.3839,153.0492,153.1575,4948.0
2021-12-15 13:15:00,155.46,155.46,155.31,155.42,2280.0,153.059,153.059,152.9114,153.0197,2280.0
2021-12-15 13:20:00,155.44,155.48,155.27,155.48,3020.0,153.0393,153.0787,152.872,153.0787,3020.0
2021-12-15 13:25:00,155.41,155.49,155.22,155.27,2900.0,153.0098,153.0886,152.8227,152.872,2900.0
2021-12-15 13:30:00,155.24,155.48,155.12,155.48,4631.0,152.8424,153.0787,152.7243,153.0787,4631.0
2021-12-15 13:35:00,155.41,155.51,155.26,155.36,22849.0,153.0098,153.1083,152.8621,152.9606,22849.0
2021-12-15 13:40:00,155.36,155.66,155.33,155.63,1858.0,152.9606,153.256,152.931,153.2264,1858.0
2021-12-15 13:45:00,155.72,155.72,155.49,155.49,2400.0,153.315,153.315,153.0886,153.0886,2400.0
2021-12-15 13:50:00,155.44,155.54,155.44,155.54,2599.0,153.0393,153.1378,153.0393,153.1378,2599.0
2021-12-15 13:55:00,155.58,155.83,155.58,155.74,3136.0,153.1772,153.4233,153.1772,153.3347,3136.0
2021-12-15 14:00:00,155.75,156.77,154.86,156.5,23079.0,153.3446,154.3488,152.4683,154.083,23079.0
2021-12-15 14:05:00,156.74,157.19,156.21,156.33,22732.0,154.3193,154.7623,153.7975,153.9156,22732.0
2021-12-15 14:10:00,156.11,157.03,155.95,157.01,31093.0,153.699,154.6048,153.5415,154.5851,31093.0
2021-12-15 14:15:00,157.02,157.7,156.89,157.62,10577.0,154.5949,155.2644,154.467,155.1857,10577.0
2021-12-15 14:20:00,157.32,157.38,156.52,156.69,8314.0,154.8903,154.9494,154.1027,154.27,8314.0
2021-12-15 14:25:00,156.59,156.6,155.34,155.94,13407.0,154.1716,154.1814,152.9409,153.5316,13407.0
2021-12-15 14:30:00,155.85,156.3,155.45,155.82,7157.0,153.443,153.8861,153.0492,153.4135,7157.0
2021-12-15 14:35:00,155.92,156.67,155.87,156.65,4260.0,153.5119,154.2504,153.4627,154.2307,4260.0
2021-12-15 14:40:00,156.68,157.14,156.34,156.35,4501.0,154.2602,154.7131,153.9254,153.9353,4501.0
2021-12-15 14:45:00,156.21,156.79,156.2,156.41,5687.0,153.7975,154.3685,153.7876,153.9944,5687.0
2021-12-15 14:50:00,156.34,156.91,156.12,156.72,3200.0,153.9254,154.4866,153.7088,154.2996,3200.0
2021-12-15 14:55:00,156.73,156.99,156.32,156.37,6180.0,154.3094,154.5654,153.9058,153.955,6180.0
2021-12-15 15:00:00,156.54,157.1,156.54,157.01,5642.0,154.1224,154.6737,154.1224,154.5851,5642.0
2021-12-15 15:05:00,156.9,157.56,156.9,157.56,5399.0,154.4768,155.1266,154.4768,155.1266,5399.0
2021-12-15 15:10:00,157.45,158.4,157.41,158.4,9525.0,155.0183,155.9536,154.9789,155.9536,9525.0
2021-12-15 15:15:00,158.4,159.83,158.37,159.64,29980.0,155.9536,157.3615,155.9241,157.1745,29980.0
2021-12-15 15:20:00,159.6,160.31,159.57,159.86,15883.0,157.1351,157.8341,157.1056,157.3911,15883.0
2021-12-15 15:25:00,160.01,160.31,159.59,160.25,10162.0,157.5388,157.8341,157.1253,157.7751,10162.0
2021-12-15 15:30:00,160.3,160.77,160.09,160.53,10873.0,157.8243,158.287,157.6175,158.0507,10873.0
2021-12-15 15:35:00,160.69,161.18,160.52,161.01,10495.0,158.2083,158.6907,158.0409,158.5233,10495.0
2021-12-15 15:40:00,161.07,161.08,160.45,160.49,10909.0,158.5824,158.5922,157.972,158.0114,10909.0
2021-12-15 15:45:00,160.56,160.76,160.3,160.47,13400.0,158.0803,158.2772,157.8243,157.9917,13400.0
2021-12-15 15:50:00,160.52,161.44,160.12,161.34,28224.0,158.0409,158.9467,157.6471,158.8482,28224.0
2021-12-15 15:55:00,161.28,162.26,161.24,162.13,101422.0,158.7892,159.754,158.7498,159.626,101422.0
2021-12-16 09:30:00,162.35,163.03,161.58,162.57,38403.0,159.8426,160.5121,159.0845,160.0592,38403.0
2021-12-16 09:35:00,162.62,162.98,161.69,161.92,13676.0,160.1085,160.4629,159.1928,159.4193,13676.0
2021-12-16 09:40:00,161.24,161.24,159.71,160.08,8258.0,158.7498,158.7498,157.2434,157.6077,8258.0
2021-12-16 09:45:00,159.83,161.79,159.83,161.76,9583.0,157.3615,159.2913,157.3615,159.2617,9583.0
2021-12-16 09:50:00,161.66,161.74,160.24,161.28,8293.0,159.1633,159.242,157.7652,158.7892,8293.0
2021-12-16 09:55:00,161.39,161.43,160.47,160.66,7993.0,158.8975,158.9368,157.9917,158.1787,7993.0
2021-12-16 10:00:00,160.51,160.69,159.87,160.17,7765.0,158.031,158.2083,157.4009,157.6963,7765.0
2021-12-16 10:05:00,160.35,160.64,159.89,159.91,5570.0,157.8735,158.159,157.4206,157.4403,5570.0
2021-12-16 10:10:00,160.08,160.72,160.06,160.15,3333.0,157.6077,158.2378,157.588,157.6766,3333.0
2021-12-16 10:15:00,160.25,160.42,159.8,160.41,5023.0,157.7751,157.9424,157.332,157.9326,5023.0
2021-12-16 10:20:00,160.25,160.25,159.72,159.93,2700.0,157.7751,157.7751,157.2532,157.46,2700.0
2021-12-16 10:25:00,159.78,160.43,159.77,160.35,2050.0,157.3123,157.9523,157.3025,157.8735,2050.0
2021-12-16 10:30:00,160.44,160.98,160.21,160.92,13525.0,157.9621,158.4938,157.7357,158.4347,13525.0
2021-12-16 10:35:00,160.97,161.12,160.76,160.97,24307.0,158.4839,158.6316,158.2772,158.4839,24307.0
2021-12-16 10:40:00,160.97,161.03,159.85,160.23,6236.0,158.4839,158.543,157.3812,157.7554,6236.0
2021-12-16 10:45:00,160.13,160.48,159.74,160.22,8530.0,157.6569,158.0015,157.2729,157.7455,8530.0
2021-12-16 10:50:00,160.22,160.79,160.18,160.44,9140.0,157.7455,158.3067,157.7061,157.9621,9140.0
2021-12-16 10:55:00,160.29,160.61,160.17,160.48,5887.0,157.8144,158.1295,157.6963,158.0015,5887.0
2021-12-16 11:00:00,160.5,160.61,159.84,160.06,13435.0,158.0212,158.1295,157.3714,157.588,13435.0
2021-12-16 11:05:00,160.09,160.2,159.74,160.2,10177.0,157.6175,157.7258,157.2729,157.7258,10177.0
2021-12-16 11:10:00,160.04,160.08,159.17,159.37,26083.0,157.5683,157.6077,156.7117,156.9087,26083.0
2021-12-16 11:15:00,159.46,160.25,159.32,160.15,9324.0,156.9973,157.7751,156.8594,157.6766,9324.0
2021-12-16 11:20:00,160.24,160.28,159.94,160.15,5434.0,157.7652,157.8046,157.4698,157.6766,5434.0
2021-12-16 11:25:00,160.05,160.3,159.81,160.05,8458.0,157.5782,157.8243,157.3419,157.5782,8458.0
2021-12-16 11:30:00,160.1,160.17,159.04,159.22,16679.0,157.6274,157.6963,156.5837,156.761,16679.0
2021-12-16 11:35:00,159.3,159.44,158.93,159.18,7307.0,156.8397,156.9776,156.4754,156.7216,7307.0
2021-12-16 11:40:00,159.02,159.17,158.66,159.08,9270.0,156.5641,156.7117,156.2096,156.6231,9270.0
2021-12-16 11:45:00,159.12,159.33,158.8,159.12,13190.0,156.6625,156.8693,156.3475,156.6625,13190.0
2021-12-16 11:50:00,159.12,159.26,158.88,158.88,3805.0,156.6625,156.8004,156.4262,156.4262,3805.0
2021-12-16 11:55:00,158.94,158.98,158.3,158.3,4747.0,156.4853,156.5247,155.8552,155.8552,4747.0
2021-12-16 12:00:00,158.4,158.72,158.25,158.32,9824.0,155.9536,156.2687,155.806,155.8749,9824.0
2021-12-16 12:05:00,158.24,158.35,157.68,157.84,17558.0,155.7961,155.9044,155.2448,155.4023,17558.0
2021-12-16 12:10:00,157.84,158.27,157.78,158.16,3558.0,155.4023,155.8256,155.3432,155.7173,3558.0
2021-12-16 12:15:00,158.21,158.35,157.91,158.31,10994.0,155.7666,155.9044,155.4712,155.865,10994.0
2021-12-16 12:20:00,158.37,158.63,157.83,157.83,4138.0,155.9241,156.1801,155.3924,155.3924,4138.0
2021-12-16 12:25:00,157.86,158.45,157.82,158.45,15143.0,155.422,156.0029,155.3826,156.0029,15143.0
2021-12-16 12:30:00,158.36,158.8,158.17,158.54,9944.0,155.9143,156.3475,155.7272,156.0915,9944.0
2021-12-16 12:35:00,158.66,158.95,158.36,158.47,6482.0,156.2096,156.4951,155.9143,156.0226,6482.0
2021-12-16 12:40:00,158.47,158.59,158.09,158.38,7930.0,156.0226,156.1407,155.6484,155.9339,7930.0
2021-12-16 12:45:00,158.41,158.59,158.02,158.3,6402.0,155.9635,156.1407,155.5795,155.8552,6402.0
2021-12-16 12:50:00,158.16,158.34,157.75,157.85,5009.0,155.7173,155.8946,155.3137,155.4121,5009.0
2021-12-16 12:55:00,157.87,157.87,157.42,157.47,3469.0,155.4318,155.4318,154.9888,155.038,3469.0
2021-12-16 13:00:00,157.44,157.93,157.38,157.68,9120.0,155.0085,155.4909,154.9494,155.2448,9120.0
2021-12-16 13:05:00,157.77,158.1,157.51,158.1,5671.0,155.3334,155.6583,155.0774,155.6583,5671.0
2021-12-16 13:10:00,158.11,158.47,158.09,158.47,4664.0,155.6681,156.0226,155.6484,156.0226,4664.0
2021-12-16 13:15:00,158.56,158.66,158.34,158.66,3743.0,156.1112,156.2096,155.8946,156.2096,3743.0
2021-12-16 13:20:00,158.58,158.58,158.24,158.3,2504.0,156.1309,156.1309,155.7961,155.8552,2504.0
2021-12-16 13:25:00,158.38,158.44,158.07,158.21,3700.0,155.9339,155.993,155.6287,155.7666,3700.0
2021-12-16 13:30:00,158.2,158.45,158.0,158.09,6260.0,155.7567,156.0029,155.5598,155.6484,6260.0
2021-12-16 13:35:00,158.05,158.46,157.98,158.23,3992.0,155.609,156.0127,155.5401,155.7863,3992.0
2021-12-16 13:40:00,158.25,158.25,158.05,158.21,1765.0,155.806,155.806,155.609,155.7666,1765.0
2021-12-16 13:45:00,158.18,158.48,158.08,158.32,3432.0,155.737,156.0324,155.6386,155.8749,3432.0
2021-12-16 13:50:00,158.43,158.68,157.84,157.84,3930.0,155.9832,156.2293,155.4023,155.4023,3930.0
2021-12-16 13:55:00,157.94,157.94,157.52,157.59,34658.0,155.5007,155.5007,155.0872,155.1561,34658.0
2021-12-16 14:00:00,157.58,157.66,157.23,157.47,9610.0,155.1463,155.2251,154.8017,155.038,9610.0
2021-12-16 14:05:00,157.4,157.45,157.06,157.06,5452.0,154.9691,155.0183,154.6343,154.6343,5452.0
2021-12-16 14:10:00,156.95,157.13,156.86,157.05,4355.0,154.526,154.7032,154.4374,154.6245,4355.0
2021-12-16 14:15:00,156.87,156.98,156.66,156.73,5067.0,154.4473,154.5556,154.2405,154.3094,5067.0
2021-12-16 14:20:00,156.76,156.76,156.37,156.37,8370.0,154.339,154.339,153.955,153.955,8370.0
2021-12-16 14:25:00,156.39,156.94,156.39,156.91,8085.0,153.9747,154.5162,153.9747,154.4866,8085.0
2021-12-16 14:30:00,156.91,156.97,156.51,156.61,4250.0,154.4866,154.5457,154.0928,154.1913,4250.0
2021-12-16 14:35:00,156.67,156.94,156.44,156.94,5200.0,154.2504,154.5162,154.0239,154.5162,5200.0
2021-12-16 14:40:00,156.95,157.16,156.74,156.81,4849.0,154.526,154.7328,154.3193,154.3882,4849.0
2021-12-16 14:45:00,156.84,156.84,156.15,156.24,14635.0,154.4177,154.4177,153.7384,153.827,14635.0
2021-12-16 14:50:00,156.28,156.72,156.23,156.55,18072.0,153.8664,154.2996,153.8171,154.1322,18072.0
2021-12-16 14:55:00,156.56,156.97,156.56,156.85,12179.0,154.1421,154.5457,154.1421,154.4276,12179.0
2021-12-16 15:00:00,156.91,157.07,156.51,157.06,7890.0,154.4866,154.6442,154.0928,154.6343,7890.0
2021-12-16 15:05:00,157.08,157.17,156.87,156.96,24046.0,154.654,154.7426,154.4473,154.5359,24046.0
2021-12-16 15:10:00,156.92,157.03,156.73,156.94,19816.0,154.4965,154.6048,154.3094,154.5162,19816.0
2021-12-16 15:15:00,156.87,157.59,156.8,157.59,15386.0,154.4473,155.1561,154.3783,155.1561,15386.0
2021-12-16 15:20:00,157.46,157.91,157.44,157.88,9964.0,155.0282,155.4712,155.0085,155.4417,9964.0
2021-12-16 15:25:00,157.81,157.91,157.47,157.81,9259.0,155.3727,155.4712,155.038,155.3727,9259.0
2021-12-16 15:30:00,157.87,158.12,157.57,158.12,9793.0,155.4318,155.678,155.1365,155.678,9793.0
2021-12-16 15:35:00,157.97,158.44,157.94,158.37,9638.0,155.5303,155.993,155.5007,155.9241,9638.0
2021-12-16 15:40:00,158.28,158.61,157.73,157.74,9528.0,155.8355,156.1604,155.294,155.3038,9528.0
2021-12-16 15:45:00,157.8,157.89,157.44,157.6,21564.0,155.3629,155.4515,155.0085,155.166,21564.0
2021-12-16 15:50:00,157.45,158.17,157.22,157.36,39354.0,155.0183,155.7272,154.7919,154.9297,39354.0
2021-12-16 15:55:00,157.37,159.08,157.35,158.3,413923.0,154.9395,156.6231,154.9199,155.8552,413923.0
2021-12-17 09:30:00,157.32,158.51,156.69,157.65,124738.0,154.8903,156.0619,154.27,155.2152,124738.0
2021-12-17 09:35:00,158.2,158.21,156.33,157.06,23704.0,155.7567,155.7666,153.9156,154.6343,23704.0
2021-12-17 09:40:00,157.03,157.71,156.81,156.92,15439.0,154.6048,155.2743,154.3882,154.4965,15439.0
2021-12-17 09:45:00,156.82,159.23,156.57,159.22,33978.0,154.398,156.7708,154.1519,156.761,33978.0
2021-12-17 09:50:00,159.37,159.87,158.62,158.86,21856.0,156.9087,157.4009,156.1702,156.4065,21856.0
2021-12-17 09:55:00,158.77,159.73,158.64,159.69,15352.0,156.3179,157.2631,156.1899,157.2237,15352.0
2021-12-17 10:00:00,159.44,159.61,159.05,159.31,19050.0,156.9776,157.1449,156.5936,156.8496,19050.0
2021-12-17 10:05:00,159.42,159.65,158.78,159.53,14036.0,156.9579,157.1843,156.3278,157.0662,14036.0
2021-12-17 10:10:00,159.55,159.65,158.72,158.76,18590.0,157.0859,157.1843,156.2687,156.3081,18590.0
2021-12-17 10:15:00,158.78,159.0,158.45,159.0,11968.0,156.3278,156.5444,156.0029,156.5444,11968.0
2021-12-17 10:20:00,158.86,159.19,158.46,158.81,12090.0,156.4065,156.7314,156.0127,156.3573,12090.0
2021-12-17 10:25:00,159.01,159.98,159.0,159.98,11431.0,156.5542,157.5092,156.5444,157.5092,11431.0
2021-12-17 10:30:00,159.8,160.4,159.73,160.09,28003.0,157.332,157.9227,157.2631,157.6175,28003.0
2021-12-17 10:35:00,160.13,160.46,159.95,160.19,10592.0,157.6569,157.9818,157.4797,157.716,10592.0
2021-12-17 10:40:00,160.08,160.75,159.98,159.99,9100.0,157.6077,158.2673,157.5092,157.5191,9100.0
2021-12-17 10:45:00,160.2,160.4,159.97,160.14,9442.0,157.7258,157.9227,157.4994,157.6668,9442.0
2021-12-17 10:50:00,160.16,160.61,159.99,160.41,11313.0,157.6865,158.1295,157.5191,157.9326,11313.0
2021-12-17 10:55:00,160.38,160.51,159.97,160.08,7744.0,157.9031,158.031,157.4994,157.6077,7744.0
2021-12-17 11:00:00,159.96,160.14,159.78,159.78,26615.0,157.4895,157.6668,157.3123,157.3123,26615.0
2021-12-17 11:05:00,159.81,159.85,159.3,159.43,10841.0,157.3419,157.3812,156.8397,156.9677,10841.0
2021-12-17 11:10:00,159.5,160.51,159.47,160.13,7114.0,157.0366,158.031,157.0071,157.6569,7114.0
2021-12-17 11:15:00,160.06,160.11,159.83,159.99,10857.0,157.588,157.6372,157.3615,157.5191,10857.0
2021-12-17 11:20:00,160.0,160.1,159.8,159.86,17341.0,157.5289,157.6274,157.332,157.3911,17341.0
2021-12-17 11:25:00,159.86,159.87,159.62,159.76,12426.0,157.3911,157.4009,157.1548,157.2926,12426.0
2021-12-17 11:30:00,159.76,159.82,159.15,159.15,24062.0,157.2926,157.3517,156.6921,156.6921,24062.0
2021-12-17 11:35:00,159.23,159.25,158.58,158.8,5500.0,156.7708,156.7905,156.1309,156.3475,5500.0
2021-12-17 11:40:00,158.7,158.7,157.84,157.89,4900.0,156.249,156.249,155.4023,155.4515,4900.0
2021-12-17 11:45:00,157.93,157.97,157.27,157.35,4729.0,155.4909,155.5303,154.8411,154.9199,4729.0
2021-12-17 11:50:00,157.4,157.93,157.4,157.88,4300.0,154.9691,155.4909,154.9691,155.4417,4300.0
2021-12-17 11:55:00,157.82,158.16,157.35,157.99,7930.0,155.3826,155.7173,154.9199,155.55,7930.0
2021-12-17 12:00:00,157.96,157.96,157.56,157.88,5514.0,155.5204,155.5204,155.1266,155.4417,5514.0
2021-12-17 12:05:00,157.85,158.0,157.65,157.93,10191.0,155.4121,155.5598,155.2152,155.4909,10191.0
2021-12-17 12:10:00,157.95,158.24,157.87,158.24,10644.0,155.5106,155.7961,155.4318,155.7961,10644.0
2021-12-17 12:15:00,158.24,158.42,157.85,157.97,18754.0,155.7961,155.9733,155.4121,155.5303,18754.0
2021-12-17 12:20:00,157.95,158.13,157.89,157.97,11110.0,155.5106,155.6878,155.4515,155.5303,11110.0
2021-12-17 12:25:00,157.97,158.28,157.71,158.27,17578.0,155.5303,155.8355,155.2743,155.8256,17578.0
2021-12-17 12:30:00,158.21,158.62,158.02,158.33,5928.0,155.7666,156.1702,155.5795,155.8847,5928.0
2021-12-17 12:35:00,158.32,158.48,157.93,157.93,5954.0,155.8749,156.0324,155.4909,155.4909,5954.0
2021-12-17 12:40:00,157.82,157.93,157.48,157.58,7392.0,155.3826,155.4909,155.0478,155.1463,7392.0
2021-12-17 12:45:00,157.52,157.66,157.25,157.65,5664.0,155.0872,155.2251,154.8214,155.2152,5664.0
2021-12-17 12:50:00,157.62,157.88,157.35,157.49,10901.0,155.1857,155.4417,154.9199,155.0577,10901.0
2021-12-17 12:55:00,157.49,157.86,157.44,157.44,7423.0,155.0577,155.422,155.0085,155.0085,7423.0
2021-12-17 13:00:00,157.47,157.48,157.28,157.3,4503.0,155.038,155.0478,154.8509,154.8706,4503.0
2021-12-17 13:05:00,157.18,157.18,156.81,156.89,6154.0,154.7525,154.7525,154.3882,154.467,6154.0
2021-12-17 13:10:00,156.82,157.06,156.8,156.9,5730.0,154.398,154.6343,154.3783,154.4768,5730.0
2021-12-17 13:15:00,157.04,157.36,157.04,157.31,5888.0,154.6146,154.9297,154.6146,154.8805,5888.0
2021-12-17 13:20:00,157.36,157.47,157.3,157.39,12252.0,154.9297,155.038,154.8706,154.9592,12252.0
2021-12-17 13:25:00,157.39,157.67,157.33,157.65,5491.0,154.9592,155.2349,154.9002,155.2152,5491.0
2021-12-17 13:30:00,157.7,158.05,157.68,157.92,18510.0,155.2644,155.609,155.2448,155.481,18510.0
2021-12-17 13:35:00,157.96,158.11,157.78,157.78,5078.0,155.5204,155.6681,155.3432,155.3432,5078.0
2021-12-17 13:40:00,157.84,157.84,157.35,157.48,6731.0,155.4023,155.4023,154.9199,155.0478,6731.0
2021-12-17 13:45:00,157.49,157.57,157.35,157.35,3026.0,155.0577,155.1365,154.9199,154.9199,3026.0
2021-12-17 13:50:00,157.34,157.43,157.17,157.38,6172.0,154.91,154.9986,154.7426,154.9494,6172.0
2021-12-17 13:55:00,157.33,157.66,157.29,157.59,5143.0,154.9002,155.2251,154.8608,155.1561,5143.0
2021-12-17 14:00:00,157.52,157.58,156.88,156.9,7760.0,155.0872,155.1463,154.4571,154.4768,7760.0
2021-12-17 14:05:00,157.0,157.17,156.9,157.13,4344.0,154.5753,154.7426,154.4768,154.7032,4344.0
2021-12-17 14:10:00,157.13,157.21,156.85,156.88,6545.0,154.7032,154.782,154.4276,154.4571,6545.0
2021-12-17 14:15:00,156.87,157.15,156.86,156.96,5470.0,154.4473,154.7229,154.4374,154.5359,5470.0
2021-12-17 14:20:00,156.93,157.15,156.9,157.03,5142.0,154.5063,154.7229,154.4768,154.6048,5142.0
2021-12-17 14:25:00,157.02,157.04,156.24,156.39,8085.0,154.5949,154.6146,153.827,153.9747,8085.0
2021-12-17 14:30:00,156.36,156.67,156.31,156.51,5167.0,153.9451,154.2504,153.8959,154.0928,5167.0
2021-12-17 14:35:00,156.5,156.6,156.34,156.49,4137.0,154.083,154.1814,153.9254,154.0731,4137.0
2021-12-17 14:40:00,156.58,156.85,156.52,156.58,10244.0,154.1617,154.4276,154.1027,154.1617,10244.0
2021-12-17 14:45:00,156.58,157.04,156.58,156.92,3854.0,154.1617,154.6146,154.1617,154.4965,3854.0
2021-12-17 14:50:00,157.07,157.07,156.4,156.4,11954.0,154.6442,154.6442,153.9845,153.9845,11954.0
2021-12-17 14:55:00,156.37,156.58,156.33,156.53,4981.0,153.955,154.1617,153.9156,154.1125,4981.0
2021-12-17 15:00:00,156.59,156.98,156.51,156.63,6677.0,154.1716,154.5556,154.0928,154.211,6677.0
2021-12-17 15:05:00,156.51,156.84,156.51,156.81,8622.0,154.0928,154.4177,154.0928,154.3882,8622.0
2021-12-17 15:10:00,156.78,156.83,156.44,156.56,7277.0,154.3587,154.4079,154.0239,154.1421,7277.0
2021-12-17 15:15:00,156.63,156.84,156.26,156.55,6151.0,154.211,154.4177,153.8467,154.1322,6151.0
2021-12-17 15:20:00,156.72,156.93,156.64,156.67,4958.0,154.2996,154.5063,154.2208,154.2504,4958.0
2021-12-17 15:25:00,156.66,156.66,156.34,156.46,11740.0,154.2405,154.2405,153.9254,154.0436,11740.0
2021-12-17 15:30:00,156.49,156.5,155.81,156.11,10460.0,154.0731,154.083,153.4036,153.699,10460.0
2021-12-17 15:35:00,156.06,156.37,155.86,156.36,9888.0,153.6498,153.955,153.4529,153.9451,9888.0
2021-12-17 15:40:00,156.38,156.49,156.09,156.32,12039.0,153.9648,154.0731,153.6793,153.9058,12039.0
2021-12-17 15:45:00,156.29,156.39,155.61,155.61,15295.0,153.8762,153.9747,153.2067,153.2067,15295.0
2021-12-17 15:50:00,155.59,155.68,154.42,155.19,100077.0,153.187,153.2756,152.0351,152.7932,100077.0
2021-12-17 15:55:00,155.12,156.93,155.12,156.03,151512.0,152.7243,154.5063,152.7243,153.6202,151512.0
2021-12-20 09:30:00,155.09,157.79,154.97,156.93,57279.0,152.6948,155.3531,152.5766,154.5063,57279.0
2021-12-20 09:35:00,156.96,158.12,156.68,157.9,15597.0,154.5359,155.678,154.2602,155.4614,15597.0
2021-12-20 09:40:00,157.86,157.86,156.84,157.67,10003.0,155.422,155.422,154.4177,155.2349,10003.0
2021-12-20 09:45:00,157.77,157.77,156.78,156.78,7500.0,155.3334,155.3334,154.3587,154.3587,7500.0
2021-12-20 09:50:00,156.79,156.99,156.07,156.78,4508.0,154.3685,154.5654,153.6596,154.3587,4508.0
2021-12-20 09:55:00,156.86,157.69,156.86,157.5,10418.0,154.4374,155.2546,154.4374,155.0675,10418.0
2021-12-20 10:00:00,157.7,157.9,156.81,156.85,16856.0,155.2644,155.4614,154.3882,154.4276,16856.0
2021-12-20 10:05:00,156.83,156.97,156.19,156.27,6159.0,154.4079,154.5457,153.7778,153.8565,6159.0
2021-12-20 10:10:00,156.32,156.33,155.49,155.83,16086.0,153.9058,153.9156,153.0886,153.4233,16086.0
2021-12-20 10:15:00,155.98,156.88,155.87,156.67,4402.0,153.571,154.4571,153.4627,154.2504,4402.0
2021-12-20 10:20:00,156.66,156.85,156.32,156.32,4615.0,154.2405,154.4276,153.9058,153.9058,4615.0
2021-12-20 10:25:00,156.25,156.49,155.9,156.21,7183.0,153.8368,154.0731,153.4922,153.7975,7183.0
2021-12-20 10:30:00,156.13,156.44,155.85,156.38,4545.0,153.7187,154.0239,153.443,153.9648,4545.0
2021-12-20 10:35:00,156.37,157.09,156.26,156.97,7524.0,153.955,154.6639,153.8467,154.5457,7524.0
2021-12-20 10:40:00,156.99,157.05,156.58,156.83,11053.0,154.5654,154.6245,154.1617,154.4079,11053.0
2021-12-20 10:45:00,156.88,156.96,156.32,156.41,8204.0,154.4571,154.5359,153.9058,153.9944,8204.0
2021-12-20 10:50:00,156.52,156.52,155.86,155.96,4860.0,154.1027,154.1027,153.4529,153.5513,4860.0
2021-12-20 10:55:00,156.05,156.07,155.3,155.59,7583.0,153.6399,153.6596,152.9015,153.187,7583.0
2021-12-20 11:00:00,155.56,155.67,155.17,155.33,4984.0,153.1575,153.2658,152.7735,152.931,4984.0
2021-12-20 11:05:00,155.28,155.28,154.98,155.24,3227.0,152.8818,152.8818,152.5865,152.8424,3227.0
2021-12-20 11:10:00,155.34,155.59,155.1,155.1,6143.0,152.9409,153.187,152.7046,152.7046,6143.0
2021-12-20 11:15:00,155.0,155.1,154.9,155.1,3730.0,152.6061,152.7046,152.5077,152.7046,3730.0
2021-12-20 11:20:00,155.17,155.51,155.17,155.5,1875.0,152.7735,153.1083,152.7735,153.0984,1875.0
2021-12-20 11:25:00,155.4,155.45,155.02,155.17,3609.0,153.0,153.0492,152.6258,152.7735,3609.0
2021-12-20 11:30:00,155.31,155.84,155.3,155.69,13620.0,152.9114,153.4332,152.9015,153.2855,13620.0
2021-12-20 11:35:00,155.76,155.82,155.41,155.6,6816.0,153.3544,153.4135,153.0098,153.1969,6816.0
2021-12-20 11:40:00,155.56,155.59,155.48,155.58,2754.0,153.1575,153.187,153.0787,153.1772,2754.0
2021-12-20 11:45:00,155.58,155.58,155.33,155.51,3999.0,153.1772,153.1772,152.931,153.1083,3999.0
2021-12-20 11:50:00,155.5,156.19,155.5,156.16,5657.0,153.0984,153.7778,153.0984,153.7482,5657.0
2021-12-20 11:55:00,156.14,156.4,156.02,156.36,7955.0,153.7285,153.9845,153.6104,153.9451,7955.0
2021-12-20 12:00:00,156.35,156.5,156.23,156.5,3006.0,153.9353,154.083,153.8171,154.083,3006.0
2021-12-20 12:05:00,156.4,156.57,156.24,156.34,1700.0,153.9845,154.1519,153.827,153.9254,1700.0
2021-12-20 12:10:00,156.43,156.46,155.99,156.09,4010.0,154.0141,154.0436,153.5809,153.6793,4010.0
2021-12-20 12:15:00,156.18,156.61,156.05,156.59,4430.0,153.7679,154.1913,153.6399,154.1716,4430.0
2021-12-20 12:20:00,156.59,156.59,156.26,156.39,2747.0,154.1716,154.1716,153.8467,153.9747,2747.0
2021-12-20 12:25:00,156.34,156.59,155.96,156.02,6039.0,153.9254,154.1716,153.5513,153.6104,6039.0
2021-12-20 12:30:00,156.03,156.15,155.93,155.95,10149.0,153.6202,153.7384,153.5218,153.5415,10149.0
2021-12-20 12:35:00,155.97,156.13,155.86,155.88,5510.0,153.5612,153.7187,153.4529,153.4726,5510.0
2021-12-20 12:40:00,155.91,156.08,155.85,155.96,9691.0,153.5021,153.6695,153.443,153.5513,9691.0
2021-12-20 12:45:00,155.96,156.15,155.86,156.02,9383.0,153.5513,153.7384,153.4529,153.6104,9383.0
2021-12-20 12:50:00,156.02,156.18,155.99,156.07,3740.0,153.6104,153.7679,153.5809,153.6596,3740.0
2021-12-20 12:55:00,156.04,156.1,155.39,155.39,7403.0,153.6301,153.6892,152.9901,152.9901,7403.0
2021-12-20 13:00:00,155.37,155.39,154.93,155.04,6610.0,152.9704,152.9901,152.5372,152.6455,6610.0
2021-12-20 13:05:00,155.12,155.5,155.11,155.45,2375.0,152.7243,153.0984,152.7144,153.0492,2375.0
2021-12-20 13:10:00,155.45,155.84,155.45,155.74,2121.0,153.0492,153.4332,153.0492,153.3347,2121.0
2021-12-20 13:15:00,155.7,155.7,155.28,155.34,3489.0,153.2953,153.2953,152.8818,152.9409,3489.0
2021-12-20 13:20:00,155.35,155.36,155.11,155.2,3063.0,152.9507,152.9606,152.7144,152.8031,3063.0
2021-12-20 13:25:00,155.18,155.35,155.16,155.34,5624.0,152.7834,152.9507,152.7637,152.9409,5624.0
2021-12-20 13:30:00,155.28,155.59,155.28,155.32,1645.0,152.8818,153.187,152.8818,152.9212,1645.0
2021-12-20 13:35:00,155.34,155.57,155.32,155.56,1721.0,152.9409,153.1673,152.9212,153.1575,1721.0
2021-12-20 13:40:00,155.91,156.09,155.91,155.91,3424.0,153.5021,153.6793,153.5021,153.5021,3424.0
2021-12-20 13:45:00,155.96,156.05,155.87,155.95,2637.0,153.5513,153.6399,153.4627,153.5415,2637.0
2021-12-20 13:50:00,155.83,155.9,155.73,155.87,1800.0,153.4233,153.4922,153.3249,153.4627,1800.0
2021-12-20 13:55:00,156.02,156.02,155.47,155.5,5467.0,153.6104,153.6104,153.0689,153.0984,5467.0
2021-12-20 14:00:00,155.51,155.78,155.49,155.59,19863.0,153.1083,153.3741,153.0886,153.187,19863.0
2021-12-20 14:05:00,155.6,155.96,155.6,155.96,2262.0,153.1969,153.5513,153.1969,153.5513,2262.0
2021-12-20 14:10:00,155.86,155.86,155.64,155.8,3047.0,153.4529,153.4529,153.2363,153.3938,3047.0
2021-12-20 14:15:00,155.89,155.98,155.82,155.82,4688.0,153.4824,153.571,153.4135,153.4135,4688.0
2021-12-20 14:20:00,155.79,155.8,155.56,155.63,3048.0,153.3839,153.3938,153.1575,153.2264,3048.0
2021-12-20 14:25:00,155.67,155.75,155.32,155.32,2748.0,153.2658,153.3446,152.9212,152.9212,2748.0
2021-12-20 14:30:00,155.4,155.5,155.23,155.4,33418.0,153.0,153.0984,152.8326,153.0,33418.0
2021-12-20 14:35:00,155.41,155.58,155.35,155.5,6069.0,153.0098,153.1772,152.9507,153.0984,6069.0
2021-12-20 14:40:00,155.58,155.58,155.34,155.53,2265.0,153.1772,153.1772,152.9409,153.128,2265.0
2021-12-20 14:45:00,155.52,155.67,155.49,155.49,2363.0,153.1181,153.2658,153.0886,153.0886,2363.0
2021-12-20 14:50:00,155.47,156.11,155.46,155.99,5200.0,153.0689,153.699,153.059,153.5809,5200.0
2021-12-20 14:55:00,156.01,156.01,155.53,155.67,3753.0,153.6005,153.6005,153.128,153.2658,3753.0
2021-12-20 15:00:00,155.69,155.97,155.66,155.96,2719.0,153.2855,153.5612,153.256,153.5513,2719.0
2021-12-20 15:05:00,155.98,156.25,155.98,156.11,3118.0,153.571,153.8368,153.571,153.699,3118.0
2021-12-20 15:10:00,156.2,156.43,156.09,156.12,4086.0,153.7876,154.0141,153.6793,153.7088,4086.0
2021-12-20 15:15:00,156.03,156.41,155.99,156.4,2521.0,153.6202,153.9944,153.5809,153.9845,2521.0
2021-12-20 15:20:00,156.41,156.6,156.2,156.43,9504.0,153.9944,154.1814,153.7876,154.0141,9504.0
2021-12-20 15:25:00,156.4,156.53,156.21,156.27,3106.0,153.9845,154.1125,153.7975,153.8565,3106.0
2021-12-20 15:30:00,156.24,156.3,155.95,156.1,10245.0,153.827,153.8861,153.5415,153.6892,10245.0
2021-12-20 15:35:00,156.01,156.47,156.01,156.47,9322.0,153.6005,154.0534,153.6005,154.0534,9322.0
2021-12-20 15:40:00,156.38,156.53,155.97,155.99,11787.0,153.9648,154.1125,153.5612,153.5809,11787.0
2021-12-20 15:45:00,155.81,156.09,155.72,155.78,15696.0,153.4036,153.6793,153.315,153.3741,15696.0
2021-12-20 15:50:00,155.82,156.11,155.65,155.69,34756.0,153.4135,153.699,153.2461,153.2855,34756.0
2021-12-20 15:55:00,155.65,155.91,155.6,155.7,91063.0,153.2461,153.5021,153.1969,153.2953,91063.0
2021-12-21 09:30:00,157.59,159.92,157.06,159.43,35261.0,155.1561,157.4502,154.6343,156.9677,35261.0
2021-12-21 09:35:00,159.33,160.51,158.82,160.47,19227.0,156.8693,158.031,156.3671,157.9917,19227.0
2021-12-21 09:40:00,159.95,160.03,159.34,160.03,11103.0,157.4797,157.5585,156.8791,157.5585,11103.0
2021-12-21 09:45:00,159.88,160.25,159.05,159.08,9738.0,157.4108,157.7751,156.5936,156.6231,9738.0
2021-12-21 09:50:00,159.27,159.27,158.57,158.57,5465.0,156.8102,156.8102,156.121,156.121,5465.0
2021-12-21 09:55:00,158.56,159.24,158.38,158.92,10620.0,156.1112,156.7807,155.9339,156.4656,10620.0
2021-12-21 10:00:00,158.92,159.42,158.65,158.94,8980.0,156.4656,156.9579,156.1998,156.4853,8980.0
2021-12-21 10:05:00,158.73,158.83,157.9,158.15,10715.0,156.2785,156.377,155.4614,155.7075,10715.0
2021-12-21 10:10:00,158.23,158.51,157.97,158.26,14353.0,155.7863,156.0619,155.5303,155.8158,14353.0
2021-12-21 10:15:00,158.14,158.89,158.13,158.89,4200.0,155.6976,156.4361,155.6878,156.4361,4200.0
2021-12-21 10:20:00,158.9,159.15,158.33,158.39,5009.0,156.4459,156.6921,155.8847,155.9438,5009.0
2021-12-21 10:25:00,158.2,158.22,157.1,157.48,13139.0,155.7567,155.7764,154.6737,155.0478,13139.0
2021-12-21 10:30:00,157.43,157.79,157.32,157.32,4872.0,154.9986,155.3531,154.8903,154.8903,4872.0
2021-12-21 10:35:00,157.18,157.36,156.89,157.2,7010.0,154.7525,154.9297,154.467,154.7722,7010.0
2021-12-21 10:40:00,157.47,157.76,157.32,157.59,2720.0,155.038,155.3235,154.8903,155.1561,2720.0
2021-12-21 10:45:00,157.56,157.81,157.31,157.58,5209.0,155.1266,155.3727,154.8805,155.1463,5209.0
2021-12-21 10:50:00,157.56,157.7,157.45,157.63,2231.0,155.1266,155.2644,155.0183,155.1955,2231.0
2021-12-21 10:55:00,157.75,157.79,157.54,157.54,2431.0,155.3137,155.3531,155.1069,155.1069,2431.0
2021-12-21 11:00:00,157.6,157.64,157.43,157.55,3200.0,155.166,155.2054,154.9986,155.1168,3200.0
2021-12-21 11:05:00,157.6,157.76,157.47,157.72,2900.0,155.166,155.3235,155.038,155.2841,2900.0
2021-12-21 11:10:00,157.8,157.98,157.61,157.98,3396.0,155.3629,155.5401,155.1758,155.5401,3396.0
2021-12-21 11:15:00,157.98,157.99,157.2,157.21,6200.0,155.5401,155.55,154.7722,154.782,6200.0
2021-12-21 11:20:00,157.28,157.39,157.08,157.09,2572.0,154.8509,154.9592,154.654,154.6639,2572.0
2021-12-21 11:25:00,157.14,157.33,157.13,157.26,3425.0,154.7131,154.9002,154.7032,154.8312,3425.0
2021-12-21 11:30:00,157.44,157.51,157.29,157.31,4200.0,155.0085,155.0774,154.8608,154.8805,4200.0
2021-12-21 11:35:00,157.25,157.52,157.2,157.41,4474.0,154.8214,155.0872,154.7722,154.9789,4474.0
2021-12-21 11:40:00,157.28,157.5,157.25,157.41,2994.0,154.8509,155.0675,154.8214,154.9789,2994.0
2021-12-21 11:45:00,157.3,157.38,157.24,157.34,2758.0,154.8706,154.9494,154.8115,154.91,2758.0
2021-12-21 11:50:00,157.33,157.34,157.14,157.15,2415.0,154.9002,154.91,154.7131,154.7229,2415.0
2021-12-21 11:55:00,157.06,157.1,156.6,156.64,11937.0,154.6343,154.6737,154.1814,154.2208,11937.0
2021-12-21 12:00:00,156.66,156.83,156.54,156.6,14089.0,154.2405,154.4079,154.1224,154.1814,14089.0
2021-12-21 12:05:00,156.52,156.73,156.52,156.71,6037.0,154.1027,154.3094,154.1027,154.2897,6037.0
2021-12-21 12:10:00,156.69,156.73,156.56,156.69,10644.0,154.27,154.3094,154.1421,154.27,10644.0
2021-12-21 12:15:00,156.69,156.73,156.47,156.55,14508.0,154.27,154.3094,154.0534,154.1322,14508.0
2021-12-21 12:20:00,156.5,156.52,156.27,156.27,8108.0,154.083,154.1027,153.8565,153.8565,8108.0
2021-12-21 12:25:00,156.31,156.47,156.1,156.18,7596.0,153.8959,154.0534,153.6892,153.7679,7596.0
2021-12-21 12:30:00,156.18,156.38,156.02,156.36,5425.0,153.7679,153.9648,153.6104,153.9451,5425.0
2021-12-21 12:35:00,156.39,156.5,156.19,156.29,4663.0,153.9747,154.083,153.7778,153.8762,4663.0
2021-12-21 12:40:00,156.21,156.55,156.21,156.5,21499.0,153.7975,154.1322,153.7975,154.083,21499.0
2021-12-21 12:45:00,156.45,157.02,156.32,157.02,11928.0,154.0337,154.5949,153.9058,154.5949,11928.0
2021-12-21 12:50:00,157.07,157.85,157.01,157.66,4600.0,154.6442,155.4121,154.5851,155.2251,4600.0
2021-12-21 12:55:00,157.76,157.96,157.75,157.94,3397.0,155.3235,155.5204,155.3137,155.5007,3397.0
2021-12-21 13:00:00,157.91,157.97,157.59,157.69,6100.0,155.4712,155.5303,155.1561,155.2546,6100.0
2021-12-21 13:05:00,157.78,157.82,157.49,157.55,6703.0,155.3432,155.3826,155.0577,155.1168,6703.0
2021-12-21 13:10:00,157.49,157.79,157.34,157.73,1624.0,155.0577,155.3531,154.91,155.294,1624.0
2021-12-21 13:15:00,157.82,158.46,157.82,158.36,5500.0,155.3826,156.0127,155.3826,155.9143,5500.0
2021-12-21 13:20:00,158.35,158.55,158.35,158.52,1648.0,155.9044,156.1013,155.9044,156.0718,1648.0
2021-12-21 13:25:00,158.76,158.92,158.73,158.86,2369.0,156.3081,156.4656,156.2785,156.4065,2369.0
2021-12-21 13:30:00,158.91,159.08,158.91,159.03,3936.0,156.4558,156.6231,156.4558,156.5739,3936.0
2021-12-21 13:35:00,159.08,159.26,158.98,159.21,4951.0,156.6231,156.8004,156.5247,156.7511,4951.0
2021-12-21 13:40:00,159.24,159.4,159.15,159.26,3900.0,156.7807,156.9382,156.6921,156.8004,3900.0
2021-12-21 13:45:00,159.36,159.38,159.17,159.26,3553.0,156.8988,156.9185,156.7117,156.8004,3553.0
2021-12-21 13:50:00,159.35,159.51,159.35,159.42,4185.0,156.889,157.0465,156.889,156.9579,4185.0
2021-12-21 13:55:00,159.42,159.59,159.37,159.5,3518.0,156.9579,157.1253,156.9087,157.0366,3518.0
2021-12-21 14:00:00,159.46,159.62,159.35,159.5,5700.0,156.9973,157.1548,156.889,157.0366,5700.0
2021-12-21 14:05:00,159.5,159.51,159.14,159.28,5382.0,157.0366,157.0465,156.6822,156.82,5382.0
2021-12-21 14:10:00,159.32,159.39,159.12,159.34,19054.0,156.8594,156.9283,156.6625,156.8791,19054.0
2021-12-21 14:15:00,159.4,159.55,159.35,159.55,4944.0,156.9382,157.0859,156.889,157.0859,4944.0
2021-12-21 14:20:00,159.49,159.49,159.23,159.24,5515.0,157.0268,157.0268,156.7708,156.7807,5515.0
2021-12-21 14:25:00,159.2,159.44,159.15,159.41,8277.0,156.7413,156.9776,156.6921,156.948,8277.0
2021-12-21 14:30:00,159.46,159.55,159.33,159.33,3857.0,156.9973,157.0859,156.8693,156.8693,3857.0
2021-12-21 14:35:00,159.37,159.67,159.32,159.57,6106.0,156.9087,157.204,156.8594,157.1056,6106.0
2021-12-21 14:40:00,159.53,159.69,159.44,159.48,4533.0,157.0662,157.2237,156.9776,157.017,4533.0
2021-12-21 14:45:00,159.44,159.7,159.41,159.44,3733.0,156.9776,157.2336,156.948,156.9776,3733.0
2021-12-21 14:50:00,159.44,159.57,159.43,159.5,1900.0,156.9776,157.1056,156.9677,157.0366,1900.0
2021-12-21 14:55:00,159.5,159.81,159.47,159.75,5085.0,157.0366,157.3419,157.0071,157.2828,5085.0
2021-12-21 15:00:00,159.75,160.08,159.72,160.08,3522.0,157.2828,157.6077,157.2532,157.6077,3522.0
2021-12-21 15:05:00,160.08,160.08,159.8,159.85,4800.0,157.6077,157.6077,157.332,157.3812,4800.0
2021-12-21 15:10:00,159.85,160.02,159.66,159.72,3738.0,157.3812,157.5486,157.1942,157.2532,3738.0
2021-12-21 15:15:00,159.7,159.85,159.62,159.65,5226.0,157.2336,157.3812,157.1548,157.1843,5226.0
2021-12-21 15:20:00,159.65,159.68,159.53,159.58,5661.0,157.1843,157.2139,157.0662,157.1154,5661.0
2021-12-21 15:25:00,159.61,159.94,159.61,159.94,6559.0,157.1449,157.4698,157.1449,157.4698,6559.0
2021-12-21 15:30:00,159.92,160.01,159.74,159.92,8466.0,157.4502,157.5388,157.2729,157.4502,8466.0
2021-12-21 15:35:00,159.96,160.1,159.9,160.04,9605.0,157.4895,157.6274,157.4305,157.5683,9605.0
2021-12-21 15:40:00,160.03,160.03,159.58,159.58,36158.0,157.5585,157.5585,157.1154,157.1154,36158.0
2021-12-21 15:45:00,159.45,159.47,159.12,159.14,12461.0,156.9874,157.0071,156.6625,156.6822,12461.0
2021-12-21 15:50:00,159.15,160.0,158.79,159.88,32944.0,156.6921,157.5289,156.3376,157.4108,32944.0
2021-12-21 15:55:00,159.82,160.55,159.67,160.52,78967.0,157.3517,158.0704,157.204,158.0409,78967.0
2021-12-22 09:30:00,159.5,159.84,159.26,159.66,16136.0,157.0366,157.3714,156.8004,157.1942,16136.0
2021-12-22 09:35:00,159.83,159.83,159.28,159.6,4839.0,157.3615,157.3615,156.82,157.1351,4839.0
2021-12-22 09:40:00,159.55,160.34,159.3,160.34,5528.0,157.0859,157.8637,156.8397,157.8637,5528.0
2021-12-22 09:45:00,160.6,160.6,160.17,160.25,4350.0,158.1197,158.1197,157.6963,157.7751,4350.0
2021-12-22 09:50:00,160.22,160.22,159.77,160.02,4400.0,157.7455,157.7455,157.3025,157.5486,4400.0
2021-12-22 09:55:00,160.0,160.0,159.4,159.4,6988.0,157.5289,157.5289,156.9382,156.9382,6988.0
2021-12-22 10:00:00,159.47,159.82,158.82,159.05,15145.0,157.0071,157.3517,156.3671,156.5936,15145.0
2021-12-22 10:05:00,158.99,159.12,158.91,159.09,5384.0,156.5345,156.6625,156.4558,156.633,5384.0
2021-12-22 10:10:00,159.13,159.43,159.03,159.03,2525.0,156.6724,156.9677,156.5739,156.5739,2525.0
2021-12-22 10:15:00,159.12,160.09,159.12,159.41,2483.0,156.6625,157.6175,156.6625,156.948,2483.0
2021-12-22 10:20:00,159.53,159.59,159.4,159.51,1200.0,157.0662,157.1253,156.9382,157.0465,1200.0
2021-12-22 10:25:00,159.64,159.64,159.21,159.45,3544.0,157.1745,157.1745,156.7511,156.9874,3544.0
2021-12-22 10:30:00,159.23,159.23,159.18,159.19,300.0,156.7708,156.7708,156.7216,156.7314,300.0
2021-12-22 10:35:00,159.19,159.66,158.94,159.61,6449.0,156.7314,157.1942,156.4853,157.1449,6449.0
2021-12-22 10:40:00,159.58,159.8,159.46,159.56,1853.0,157.1154,157.332,156.9973,157.0957,1853.0
2021-12-22 10:45:00,159.75,159.84,159.57,159.73,1100.0,157.2828,157.3714,157.1056,157.2631,1100.0
2021-12-22 10:50:00,159.91,160.03,159.83,159.99,2181.0,157.4403,157.5585,157.3615,157.5191,2181.0
2021-12-22 10:55:00,159.88,160.16,159.79,160.05,2482.0,157.4108,157.6865,157.3222,157.5782,2482.0
2021-12-22 11:00:00,159.94,160.01,159.79,159.93,1200.0,157.4698,157.5388,157.3222,157.46,1200.0
2021-12-22 11:05:00,159.86,159.92,159.69,159.87,2860.0,157.3911,157.4502,157.2237,157.4009,2860.0
2021-12-22 11:10:00,159.96,160.09,159.86,160.08,2019.0,157.4895,157.6175,157.3911,157.6077,2019.0
2021-12-22 11:15:00,160.02,160.21,159.97,160.2,1087.0,157.5486,157.7357,157.4994,157.7258,1087.0
2021-12-22 11:20:00,160.12,160.18,159.98,160.02,2700.0,157.6471,157.7061,157.5092,157.5486,2700.0
2021-12-22 11:25:00,160.03,160.03,159.87,159.87,1200.0,157.5585,157.5585,157.4009,157.4009,1200.0
2021-12-22 11:30:00,159.89,160.25,159.89,160.24,1700.0,157.4206,157.7751,157.4206,157.7652,1700.0
2021-12-22 11:35:00,160.18,160.26,159.81,159.94,5993.0,157.7061,157.7849,157.3419,157.4698,5993.0
2021-12-22 11:40:00,159.94,160.16,159.94,160.09,6424.0,157.4698,157.6865,157.4698,157.6175,6424.0
2021-12-22 11:45:00,160.07,160.07,159.73,159.93,2910.0,157.5978,157.5978,157.2631,157.46,2910.0
2021-12-22 11:50:00,159.97,160.36,159.94,160.28,2833.0,157.4994,157.8834,157.4698,157.8046,2833.0
2021-12-22 11:55:00,160.35,160.38,160.26,160.36,1275.0,157.8735,157.9031,157.7849,157.8834,1275.0
2021-12-22 12:00:00,160.39,160.51,160.33,160.47,2721.0,157.9129,158.031,157.8538,157.9917,2721.0
2021-12-22 12:05:00,160.49,160.5,160.13,160.13,2858.0,158.0114,158.0212,157.6569,157.6569,2858.0
2021-12-22 12:10:00,159.97,160.12,159.9,159.97,2767.0,157.4994,157.6471,157.4305,157.4994,2767.0
2021-12-22 12:15:00,160.08,160.08,159.76,159.85,2506.0,157.6077,157.6077,157.2926,157.3812,2506.0
2021-12-22 12:20:00,159.79,159.8,159.45,159.47,5026.0,157.3222,157.332,156.9874,157.0071,5026.0
2021-12-22 12:25:00,159.47,159.82,159.41,159.65,10767.0,157.0071,157.3517,156.948,157.1843,10767.0
2021-12-22 12:30:00,159.58,159.78,159.57,159.67,3000.0,157.1154,157.3123,157.1056,157.204,3000.0
2021-12-22 12:35:00,159.67,159.73,159.57,159.57,2745.0,157.204,157.2631,157.1056,157.1056,2745.0
2021-12-22 12:40:00,159.57,159.78,159.53,159.65,2805.0,157.1056,157.3123,157.0662,157.1843,2805.0
2021-12-22 12:45:00,159.63,159.66,159.52,159.52,9414.0,157.1646,157.1942,157.0563,157.0563,9414.0
2021-12-22 12:50:00,159.65,159.76,159.65,159.76,1426.0,157.1843,157.2926,157.1843,157.2926,1426.0
2021-12-22 12:55:00,159.83,160.07,159.79,160.05,2902.0,157.3615,157.5978,157.3222,157.5782,2902.0
2021-12-22 13:00:00,160.0,160.25,159.87,160.18,5299.0,157.5289,157.7751,157.4009,157.7061,5299.0
2021-12-22 13:05:00,160.2,160.2,159.89,160.04,3251.0,157.7258,157.7258,157.4206,157.5683,3251.0
2021-12-22 13:10:00,160.09,160.1,159.69,159.99,16575.0,157.6175,157.6274,157.2237,157.5191,16575.0
2021-12-22 13:15:00,159.92,160.01,159.84,159.9,1457.0,157.4502,157.5388,157.3714,157.4305,1457.0
2021-12-22 13:20:00,159.95,160.05,159.94,159.96,1400.0,157.4797,157.5782,157.4698,157.4895,1400.0
2021-12-22 13:25:00,159.97,159.97,159.69,159.76,2310.0,157.4994,157.4994,157.2237,157.2926,2310.0
2021-12-22 13:30:00,159.81,159.81,159.72,159.77,600.0,157.3419,157.3419,157.2532,157.3025,600.0
2021-12-22 13:35:00,159.69,159.69,159.44,159.44,700.0,157.2237,157.2237,156.9776,156.9776,700.0
2021-12-22 13:40:00,159.52,159.55,159.38,159.55,3622.0,157.0563,157.0859,156.9185,157.0859,3622.0
2021-12-22 13:45:00,159.61,159.64,159.38,159.46,911.0,157.1449,157.1745,156.9185,156.9973,911.0
2021-12-22 13:50:00,159.55,159.58,159.55,159.57,300.0,157.0859,157.1154,157.0859,157.1056,300.0
2021-12-22 13:55:00,159.75,159.89,159.7,159.81,1703.0,157.2828,157.4206,157.2336,157.3419,1703.0
2021-12-22 14:00:00,159.68,159.8,159.57,159.68,1750.0,157.2139,157.332,157.1056,157.2139,1750.0
2021-12-22 14:05:00,159.85,159.86,159.76,159.76,800.0,157.3812,157.3911,157.2926,157.2926,800.0
2021-12-22 14:10:00,159.68,159.93,159.67,159.84,656.0,157.2139,157.46,157.204,157.3714,656.0
2021-12-22 14:15:00,159.94,160.08,159.89,159.89,900.0,157.4698,157.6077,157.4206,157.4206,900.0
2021-12-22 14:20:00,159.92,159.92,159.84,159.84,200.0,157.4502,157.4502,157.3714,157.3714,200.0
2021-12-22 14:25:00,159.79,159.93,159.39,159.46,2171.0,157.3222,157.46,156.9283,156.9973,2171.0
2021-12-22 14:30:00,159.57,159.79,159.5,159.67,1484.0,157.1056,157.3222,157.0366,157.204,1484.0
2021-12-22 14:35:00,159.82,159.87,159.7,159.86,1116.0,157.3517,157.4009,157.2336,157.3911,1116.0
2021-12-22 14:40:00,159.81,159.81,159.72,159.72,1055.0,157.3419,157.3419,157.2532,157.2532,1055.0
2021-12-22 14:45:00,159.78,159.87,159.77,159.85,1745.0,157.3123,157.4009,157.3025,157.3812,1745.0
2021-12-22 14:50:00,159.89,159.89,159.77,159.77,700.0,157.4206,157.4206,157.3025,157.3025,700.0
2021-12-22 14:55:00,159.96,160.13,159.96,160.05,3166.0,157.4895,157.6569,157.4895,157.5782,3166.0
2021-12-22 15:00:00,160.03,160.11,159.97,160.06,6594.0,157.5585,157.6372,157.4994,157.588,6594.0
2021-12-22 15:05:00,160.02,160.19,160.02,160.19,752.0,157.5486,157.716,157.5486,157.716,752.0
2021-12-22 15:10:00,160.15,160.3,160.12,160.3,3750.0,157.6766,157.8243,157.6471,157.8243,3750.0
2021-12-22 15:15:00,160.3,160.32,159.75,159.75,4554.0,157.8243,157.844,157.2828,157.2828,4554.0
2021-12-22 15:20:00,159.72,160.07,159.67,160.03,3628.0,157.2532,157.5978,157.204,157.5585,3628.0
2021-12-22 15:25:00,159.98,160.06,159.81,159.85,5387.0,157.5092,157.588,157.3419,157.3812,5387.0
2021-12-22 15:30:00,159.9,159.9,159.5,159.56,4645.0,157.4305,157.4305,157.0366,157.0957,4645.0
2021-12-22 15:35:00,159.64,159.96,159.64,159.93,3373.0,157.1745,157.4895,157.1745,157.46,3373.0
2021-12-22 15:40:00,159.93,159.94,159.72,159.88,5877.0,157.46,157.4698,157.2532,157.4108,5877.0
2021-12-22 15:45:00,159.91,160.05,159.76,159.92,8095.0,157.4403,157.5782,157.2926,157.4502,8095.0
2021-12-22 15:50:00,159.96,160.43,159.9,160.4,12971.0,157.4895,157.9523,157.4305,157.9227,12971.0
2021-12-22 15:55:00,160.38,160.99,160.36,160.92,35640.0,157.9031,158.5036,157.8834,158.4347,35640.0
2021-12-23 09:30:00,161.16,162.98,161.12,161.92,36165.0,158.671,160.4629,158.6316,159.4193,36165.0
2021-12-23 09:35:00,162.25,162.89,162.09,162.42,11484.0,159.7442,160.3743,159.5866,159.9115,11484.0
2021-12-23 09:40:00,162.6,162.61,161.54,162.09,8782.0,160.0888,160.0986,159.0451,159.5866,8782.0
2021-12-23 09:45:00,162.07,162.25,161.66,162.22,3134.0,159.567,159.7442,159.1633,159.7146,3134.0
2021-12-23 09:50:00,162.24,162.49,162.21,162.21,1500.0,159.7343,159.9805,159.7048,159.7048,1500.0
2021-12-23 09:55:00,162.24,163.25,162.24,163.25,11058.0,159.7343,160.7287,159.7343,160.7287,11058.0
2021-12-23 10:00:00,163.12,163.75,163.06,163.32,8309.0,160.6007,161.221,160.5417,160.7976,8309.0
2021-12-23 10:05:00,163.28,163.97,163.14,163.97,5581.0,160.7583,161.4376,160.6204,161.4376,5581.0
2021-12-23 10:10:00,164.0,164.11,163.7,163.75,6988.0,161.4671,161.5754,161.1718,161.221,6988.0
2021-12-23 10:15:00,163.59,163.67,163.33,163.67,3078.0,161.0635,161.1422,160.8075,161.1422,3078.0
2021-12-23 10:20:00,163.77,163.8,163.33,163.41,4579.0,161.2407,161.2702,160.8075,160.8863,4579.0
2021-12-23 10:25:00,163.39,163.63,163.28,163.3,3630.0,160.8666,161.1029,160.7583,160.778,3630.0
2021-12-23 10:30:00,163.25,163.25,162.73,163.17,4079.0,160.7287,160.7287,160.2168,160.65,4079.0
2021-12-23 10:35:00,163.2,163.31,162.99,163.24,5825.0,160.6795,160.7878,160.4727,160.7189,5825.0
2021-12-23 10:40:00,163.06,163.79,163.03,163.64,6711.0,160.5417,161.2604,160.5121,161.1127,6711.0
2021-12-23 10:45:00,163.64,163.68,163.31,163.38,3236.0,161.1127,161.1521,160.7878,160.8567,3236.0
2021-12-23 10:50:00,163.49,163.54,163.22,163.28,1700.0,160.965,161.0143,160.6992,160.7583,1700.0
2021-12-23 10:55:00,163.39,163.47,163.11,163.47,5001.0,160.8666,160.9453,160.5909,160.9453,5001.0
2021-12-23 11:00:00,163.55,163.55,162.93,162.93,2803.0,161.0241,161.0241,160.4137,160.4137,2803.0
2021-12-23 11:05:00,162.88,163.3,162.88,163.3,3565.0,160.3644,160.778,160.3644,160.778,3565.0
2021-12-23 11:10:00,163.36,163.48,163.21,163.47,5273.0,160.837,160.9552,160.6893,160.9453,5273.0
2021-12-23 11:15:00,163.63,163.7,163.46,163.59,3059.0,161.1029,161.1718,160.9355,161.0635,3059.0
2021-12-23 11:20:00,163.58,164.0,163.58,163.8,5453.0,161.0536,161.4671,161.0536,161.2702,5453.0
2021-12-23 11:25:00,163.64,163.67,163.4,163.57,2451.0,161.1127,161.1422,160.8764,161.0438,2451.0
2021-12-23 11:30:00,163.57,163.89,163.56,163.77,3957.0,161.0438,161.3588,161.0339,161.2407,3957.0
2021-12-23 11:35:00,163.85,164.05,163.79,164.05,3473.0,161.3195,161.5164,161.2604,161.5164,3473.0
2021-12-23 11:40:00,163.97,163.99,163.77,163.82,7300.0,161.4376,161.4573,161.2407,161.2899,7300.0
2021-12-23 11:45:00,163.87,163.89,163.46,163.51,4192.0,161.3392,161.3588,160.9355,160.9847,4192.0
2021-12-23 11:50:00,163.7,163.7,163.4,163.4,700.0,161.1718,161.1718,160.8764,160.8764,700.0
2021-12-23 11:55:00,163.48,163.49,163.2,163.49,1200.0,160.9552,160.965,160.6795,160.965,1200.0
2021-12-23 12:00:00,163.55,163.56,163.32,163.37,2400.0,161.0241,161.0339,160.7976,160.8469,2400.0
2021-12-23 12:05:00,163.39,163.39,163.15,163.25,3000.0,160.8666,160.8666,160.6303,160.7287,3000.0
2021-12-23 12:10:00,163.24,163.27,162.36,162.41,24211.0,160.7189,160.7484,159.8525,159.9017,24211.0
2021-12-23 12:15:00,162.45,162.46,162.18,162.23,14868.0,159.9411,159.9509,159.6753,159.7245,14868.0
2021-12-23 12:20:00,162.24,162.38,161.94,161.94,5388.0,159.7343,159.8722,159.439,159.439,5388.0
2021-12-23 12:25:00,161.97,162.03,161.75,162.03,3310.0,159.4685,159.5276,159.2519,159.5276,3310.0
2021-12-23 12:30:00,162.06,162.08,161.87,161.91,2422.0,159.5571,159.5768,159.37,159.4094,2422.0
2021-12-23 12:35:00,161.94,162.16,161.94,162.03,1325.0,159.439,159.6556,159.439,159.5276,1325.0
2021-12-23 12:40:00,162.02,162.3,161.99,162.24,3745.0,159.5177,159.7934,159.4882,159.7343,3745.0
2021-12-23 12:45:00,162.26,162.29,161.99,162.1,2300.0,159.754,159.7836,159.4882,159.5965,2300.0
2021-12-23 12:50:00,162.16,162.19,162.13,162.14,2714.0,159.6556,159.6851,159.626,159.6359,2714.0
2021-12-23 12:55:00,162.14,162.24,161.96,161.97,6357.0,159.6359,159.7343,159.4587,159.4685,6357.0
2021-12-23 13:00:00,162.12,162.43,162.12,162.27,3222.0,159.6162,159.9214,159.6162,159.7639,3222.0
2021-12-23 13:05:00,162.41,162.41,162.23,162.31,2736.0,159.9017,159.9017,159.7245,159.8032,2736.0
2021-12-23 13:10:00,162.28,162.4,162.19,162.21,2138.0,159.7737,159.8919,159.6851,159.7048,2138.0
2021-12-23 13:15:00,162.2,162.44,162.19,162.37,1000.0,159.6949,159.9312,159.6851,159.8623,1000.0
2021-12-23 13:20:00,162.5,162.53,162.42,162.53,1200.0,159.9903,160.0198,159.9115,160.0198,1200.0
2021-12-23 13:25:00,162.52,162.64,162.48,162.61,1453.0,160.01,160.1282,159.9706,160.0986,1453.0
2021-12-23 13:30:00,162.79,162.87,162.76,162.84,1657.0,160.2758,160.3546,160.2463,160.3251,1657.0
2021-12-23 13:35:00,162.85,163.03,162.85,163.03,400.0,160.3349,160.5121,160.3349,160.5121,400.0
2021-12-23 13:40:00,163.0,163.16,163.0,163.16,746.0,160.4826,160.6401,160.4826,160.6401,746.0
2021-12-23 13:45:00,163.21,163.3,163.15,163.28,900.0,160.6893,160.778,160.6303,160.7583,900.0
2021-12-23 13:50:00,163.37,163.48,163.33,163.43,4032.0,160.8469,160.9552,160.8075,160.9059,4032.0
2021-12-23 13:55:00,163.47,163.52,163.39,163.39,982.0,160.9453,160.9946,160.8666,160.8666,982.0
2021-12-23 14:00:00,163.42,163.49,163.34,163.43,1350.0,160.8961,160.965,160.8173,160.9059,1350.0
2021-12-23 14:05:00,163.58,163.58,163.36,163.36,2082.0,161.0536,161.0536,160.837,160.837,2082.0
2021-12-23 14:10:00,163.37,163.5,163.3,163.34,1675.0,160.8469,160.9749,160.778,160.8173,1675.0
2021-12-23 14:15:00,163.19,163.28,163.19,163.28,500.0,160.6697,160.7583,160.6697,160.7583,500.0
2021-12-23 14:20:00,163.25,163.33,163.2,163.33,928.0,160.7287,160.8075,160.6795,160.8075,928.0
2021-12-23 14:25:00,163.29,163.42,163.29,163.3,3216.0,160.7681,160.8961,160.7681,160.778,3216.0
2021-12-23 14:30:00,163.24,163.24,162.97,162.98,1313.0,160.7189,160.7189,160.4531,160.4629,1313.0
2021-12-23 14:35:00,163.0,163.0,162.96,163.0,2725.0,160.4826,160.4826,160.4432,160.4826,2725.0
2021-12-23 14:40:00,163.0,163.11,162.96,163.06,17624.0,160.4826,160.5909,160.4432,160.5417,17624.0
2021-12-23 14:45:00,163.09,163.09,162.95,162.96,619.0,160.5712,160.5712,160.4334,160.4432,619.0
2021-12-23 14:50:00,162.97,163.13,162.97,163.13,1012.0,160.4531,160.6106,160.4531,160.6106,1012.0
2021-12-23 14:55:00,163.12,163.17,163.04,163.12,2160.0,160.6007,160.65,160.522,160.6007,2160.0
2021-12-23 15:00:00,163.05,163.06,162.62,162.7,2500.0,160.5318,160.5417,160.1085,160.1872,2500.0
2021-12-23 15:05:00,162.76,162.9,162.74,162.83,1200.0,160.2463,160.3841,160.2266,160.3152,1200.0
2021-12-23 15:10:00,162.8,163.08,162.79,162.99,2602.0,160.2857,160.5614,160.2758,160.4727,2602.0
2021-12-23 15:15:00,163.07,163.07,162.66,162.81,2581.0,160.5515,160.5515,160.1478,160.2955,2581.0
2021-12-23 15:20:00,162.84,162.9,162.71,162.71,818.0,160.3251,160.3841,160.1971,160.1971,818.0
2021-12-23 15:25:00,162.74,162.78,162.36,162.36,2292.0,160.2266,160.266,159.8525,159.8525,2292.0
2021-12-23 15:30:00,162.43,162.43,162.11,162.11,4131.0,159.9214,159.9214,159.6063,159.6063,4131.0
2021-12-23 15:35:00,162.14,162.38,162.14,162.38,3825.0,159.6359,159.8722,159.6359,159.8722,3825.0
2021-12-23 15:40:00,162.31,162.71,162.31,162.6,5055.0,159.8032,160.1971,159.8032,160.0888,5055.0
2021-12-23 15:45:00,162.69,162.9,162.67,162.67,6112.0,160.1774,160.3841,160.1577,160.1577,6112.0
2021-12-23 15:50:00,162.62,163.39,162.28,163.24,38037.0,160.1085,160.8666,159.7737,160.7189,38037.0
2021-12-23 15:55:00,163.25,163.25,162.63,162.73,50503.0,160.7287,160.7287,160.1183,160.2168,50503.0
2021-12-27 09:30:00,164.0,164.9,163.72,164.59,24849.0,161.4671,162.3532,161.1915,162.048,24849.0
2021-12-27 09:35:00,164.62,165.18,164.41,164.91,10110.0,162.0776,162.6289,161.8708,162.3631,10110.0
2021-12-27 09:40:00,164.86,165.0,164.56,164.77,6414.0,162.3139,162.4517,162.0185,162.2253,6414.0
2021-12-27 09:45:00,164.88,164.88,163.97,164.22,6023.0,162.3336,162.3336,161.4376,161.6837,6023.0
2021-12-27 09:50:00,164.09,164.15,163.5,163.58,3436.0,161.5558,161.6148,160.9749,161.0536,3436.0
2021-12-27 09:55:00,163.5,164.41,163.5,164.35,8068.0,160.9749,161.8708,160.9749,161.8117,8068.0
2021-12-27 10:00:00,164.36,165.17,164.21,164.86,8950.0,161.8216,162.6191,161.6739,162.3139,8950.0
2021-12-27 10:05:00,164.88,165.47,164.88,165.32,12668.0,162.3336,162.9144,162.3336,162.7668,12668.0
2021-12-27 10:10:00,165.48,165.48,165.04,165.46,5980.0,162.9243,162.9243,162.4911,162.9046,5980.0
2021-12-27 10:15:00,165.34,165.48,165.04,165.07,10751.0,162.7865,162.9243,162.4911,162.5206,10751.0
2021-12-27 10:20:00,165.06,165.37,164.86,165.33,3845.0,162.5108,162.816,162.3139,162.7766,3845.0
2021-12-27 10:25:00,165.4,165.96,165.19,165.96,4529.0,162.8455,163.3969,162.6388,163.3969,4529.0
2021-12-27 10:30:00,165.97,165.97,165.64,165.93,6357.0,163.4067,163.4067,163.0818,163.3673,6357.0
2021-12-27 10:35:00,165.93,166.0,165.67,165.82,5550.0,163.3673,163.4363,163.1114,163.259,5550.0
2021-12-27 10:40:00,165.89,166.21,165.8,166.19,4633.0,163.328,163.643,163.2393,163.6233,4633.0
2021-12-27 10:45:00,166.27,166.35,166.14,166.34,4455.0,163.7021,163.7809,163.5741,163.771,4455.0
2021-12-27 10:50:00,166.26,166.49,166.13,166.34,6463.0,163.6922,163.9187,163.5642,163.771,6463.0
2021-12-27 10:55:00,166.42,166.58,166.41,166.43,5500.0,163.8498,164.0073,163.8399,163.8596,5500.0
2021-12-27 11:00:00,166.35,166.66,166.26,166.66,5080.0,163.7809,164.0861,163.6922,164.0861,5080.0
2021-12-27 11:05:00,166.7,166.78,166.52,166.7,3458.0,164.1254,164.2042,163.9482,164.1254,3458.0
2021-12-27 11:10:00,166.7,166.91,166.64,166.65,5651.0,164.1254,164.3322,164.0664,164.0762,5651.0
2021-12-27 11:15:00,166.55,166.58,166.37,166.52,4000.0,163.9778,164.0073,163.8005,163.9482,4000.0
2021-12-27 11:20:00,166.43,166.57,166.36,166.36,4372.0,163.8596,163.9975,163.7907,163.7907,4372.0
2021-12-27 11:25:00,166.35,166.52,166.34,166.51,2041.0,163.7809,163.9482,163.771,163.9384,2041.0
2021-12-27 11:30:00,166.46,166.53,166.32,166.32,3371.0,163.8892,163.9581,163.7513,163.7513,3371.0
2021-12-27 11:35:00,166.38,166.7,166.38,166.7,6811.0,163.8104,164.1254,163.8104,164.1254,6811.0
2021-12-27 11:40:00,166.73,166.78,166.62,166.75,3867.0,164.155,164.2042,164.0467,164.1747,3867.0
2021-12-27 11:45:00,166.72,166.86,166.66,166.66,5168.0,164.1451,164.283,164.0861,164.0861,5168.0
2021-12-27 11:50:00,166.65,166.91,166.58,166.91,8294.0,164.0762,164.3322,164.0073,164.3322,8294.0
2021-12-27 11:55:00,166.9,166.92,166.81,166.83,4000.0,164.3224,164.342,164.2337,164.2534,4000.0
2021-12-27 12:00:00,166.83,166.98,166.76,166.84,7500.0,164.2534,164.4011,164.1845,164.2633,7500.0
2021-12-27 12:05:00,166.86,166.92,166.74,166.8,5900.0,164.283,164.342,164.1648,164.2239,5900.0
2021-12-27 12:10:00,166.77,166.94,166.76,166.88,6644.0,164.1944,164.3617,164.1845,164.3027,6644.0
2021-12-27 12:15:00,166.86,167.17,166.86,167.17,3729.0,164.283,164.5882,164.283,164.5882,3729.0
2021-12-27 12:20:00,167.09,167.28,167.08,167.24,6570.0,164.5094,164.6965,164.4996,164.6571,6570.0
2021-12-27 12:25:00,167.25,167.47,167.25,167.43,2244.0,164.667,164.8836,164.667,164.8442,2244.0
2021-12-27 12:30:00,167.48,167.56,167.25,167.37,4401.0,164.8934,164.9722,164.667,164.7851,4401.0
2021-12-27 12:35:00,167.28,167.34,167.24,167.34,4605.0,164.6965,164.7556,164.6571,164.7556,4605.0
2021-12-27 12:40:00,167.25,167.36,167.24,167.36,1600.0,164.667,164.7753,164.6571,164.7753,1600.0
2021-12-27 12:45:00,167.38,167.62,167.37,167.62,3200.0,164.7949,165.0312,164.7851,165.0312,3200.0
2021-12-27 12:50:00,167.61,167.62,167.25,167.33,7152.0,165.0214,165.0312,164.667,164.7457,7152.0
2021-12-27 12:55:00,167.29,167.77,167.29,167.7,6689.0,164.7063,165.1789,164.7063,165.11,6689.0
2021-12-27 13:00:00,167.7,167.71,167.51,167.67,1920.0,165.11,165.1198,164.9229,165.0805,1920.0
2021-12-27 13:05:00,167.84,167.85,167.6,167.7,913.0,165.2478,165.2577,165.0115,165.11,913.0
2021-12-27 13:10:00,167.77,167.78,167.71,167.77,2851.0,165.1789,165.1888,165.1198,165.1789,2851.0
2021-12-27 13:15:00,167.88,167.9,167.79,167.79,2800.0,165.2872,165.3069,165.1986,165.1986,2800.0
2021-12-27 13:20:00,167.78,167.78,167.58,167.75,3419.0,165.1888,165.1888,164.9919,165.1592,3419.0
2021-12-27 13:25:00,167.77,167.85,167.68,167.69,3350.0,165.1789,165.2577,165.0903,165.1002,3350.0
2021-12-27 13:30:00,167.65,167.76,167.62,167.63,3081.0,165.0608,165.1691,165.0312,165.0411,3081.0
2021-12-27 13:35:00,167.64,167.79,167.59,167.59,6803.0,165.0509,165.1986,165.0017,165.0017,6803.0
2021-12-27 13:40:00,167.58,167.58,167.42,167.46,3793.0,164.9919,164.9919,164.8343,164.8737,3793.0
2021-12-27 13:45:00,167.42,167.68,167.41,167.5,11208.0,164.8343,165.0903,164.8245,164.9131,11208.0
2021-12-27 13:50:00,167.5,167.51,167.45,167.49,1300.0,164.9131,164.9229,164.8639,164.9032,1300.0
2021-12-27 13:55:00,167.64,167.68,167.52,167.68,14057.0,165.0509,165.0903,164.9328,165.0903,14057.0
2021-12-27 14:00:00,167.69,167.7,167.55,167.65,6750.0,165.1002,165.11,164.9623,165.0608,6750.0
2021-12-27 14:05:00,167.68,167.93,167.67,167.93,9102.0,165.0903,165.3365,165.0805,165.3365,9102.0
2021-12-27 14:10:00,167.89,168.16,167.89,168.16,4482.0,165.2971,165.5629,165.2971,165.5629,4482.0
2021-12-27 14:15:00,168.19,168.26,168.11,168.11,3457.0,165.5924,165.6614,165.5137,165.5137,3457.0
2021-12-27 14:20:00,168.16,168.24,168.12,168.2,3372.0,165.5629,165.6417,165.5235,165.6023,3372.0
2021-12-27 14:25:00,168.27,168.39,168.26,168.36,1924.0,165.6712,165.7893,165.6614,165.7598,1924.0
2021-12-27 14:30:00,168.31,168.54,168.25,168.5,4290.0,165.7106,165.937,165.6515,165.8976,4290.0
2021-12-27 14:35:00,168.53,168.58,168.45,168.56,3784.0,165.9272,165.9764,165.8484,165.9567,3784.0
2021-12-27 14:40:00,168.55,168.63,168.5,168.5,5885.0,165.9469,166.0256,165.8976,165.8976,5885.0
2021-12-27 14:45:00,168.41,168.41,168.24,168.29,6423.0,165.809,165.809,165.6417,165.6909,6423.0
2021-12-27 14:50:00,168.25,168.25,168.04,168.09,3835.0,165.6515,165.6515,165.4448,165.494,3835.0
2021-12-27 14:55:00,168.02,168.09,167.99,168.06,3398.0,165.4251,165.494,165.3955,165.4644,3398.0
2021-12-27 15:00:00,168.05,168.05,167.7,167.7,3995.0,165.4546,165.4546,165.11,165.11,3995.0
2021-12-27 15:05:00,167.7,167.7,167.51,167.59,2057.0,165.11,165.11,164.9229,165.0017,2057.0
2021-12-27 15:10:00,167.62,167.69,167.56,167.65,4982.0,165.0312,165.1002,164.9722,165.0608,4982.0
2021-12-27 15:15:00,167.62,167.73,167.61,167.66,3402.0,165.0312,165.1395,165.0214,165.0706,3402.0
2021-12-27 15:20:00,167.7,167.86,167.66,167.81,5945.0,165.11,165.2675,165.0706,165.2183,5945.0
2021-12-27 15:25:00,167.77,168.09,167.76,167.89,6872.0,165.1789,165.494,165.1691,165.2971,6872.0
2021-12-27 15:30:00,167.9,168.33,167.9,168.23,8039.0,165.3069,165.7303,165.3069,165.6318,8039.0
2021-12-27 15:35:00,168.23,168.3,167.97,167.98,11039.0,165.6318,165.7007,165.3758,165.3857,11039.0
2021-12-27 15:40:00,167.98,168.15,167.84,168.15,7638.0,165.3857,165.5531,165.2478,165.5531,7638.0
2021-12-27 15:45:00,168.13,168.16,167.89,168.08,11220.0,165.5334,165.5629,165.2971,165.4841,11220.0
2021-12-27 15:50:00,168.04,168.91,168.04,168.87,43063.0,165.4448,166.3013,165.4448,166.2619,43063.0
2021-12-27 15:55:00,168.8,168.8,168.38,168.63,70592.0,166.193,166.193,165.7795,166.0256,70592.0
2021-12-28 09:30:00,168.68,168.91,166.69,166.83,22588.0,166.0749,166.3013,164.1156,164.2534,22588.0
2021-12-28 09:35:00,167.0,167.13,165.87,167.1,9742.0,164.4208,164.5488,163.3083,164.5193,9742.0
2021-12-28 09:40:00,167.18,167.83,167.09,167.35,2806.0,164.598,165.238,164.5094,164.7654,2806.0
2021-12-28 09:45:00,167.23,167.27,166.54,166.78,7972.0,164.6473,164.6866,163.9679,164.2042,7972.0
2021-12-28 09:50:00,166.9,167.29,166.9,167.28,8277.0,164.3224,164.7063,164.3224,164.6965,8277.0
2021-12-28 09:55:00,167.42,168.1,167.41,167.53,3588.0,164.8343,165.5038,164.8245,164.9426,3588.0
2021-12-28 10:00:00,167.33,167.8,167.3,167.8,2596.0,164.7457,165.2085,164.7162,165.2085,2596.0
2021-12-28 10:05:00,167.64,167.64,166.41,166.59,3341.0,165.0509,165.0509,163.8399,164.0171,3341.0
2021-12-28 10:10:00,166.73,167.0,166.11,166.18,3900.0,164.155,164.4208,163.5446,163.6135,3900.0
2021-12-28 10:15:00,166.27,166.57,165.76,165.76,3574.0,163.7021,163.9975,163.2,163.2,3574.0
2021-12-28 10:20:00,165.85,166.56,165.85,166.51,2500.0,163.2886,163.9876,163.2886,163.9384,2500.0
2021-12-28 10:25:00,166.71,166.87,166.48,166.74,3019.0,164.1353,164.2928,163.9088,164.1648,3019.0
2021-12-28 10:30:00,166.59,166.89,166.23,166.84,2948.0,164.0171,164.3125,163.6627,164.2633,2948.0
2021-12-28 10:35:00,166.89,167.19,166.81,166.81,6901.0,164.3125,164.6079,164.2337,164.2337,6901.0
2021-12-28 10:40:00,166.69,166.89,166.26,166.38,9000.0,164.1156,164.3125,163.6922,163.8104,9000.0
2021-12-28 10:45:00,166.33,166.42,166.04,166.04,3353.0,163.7612,163.8498,163.4756,163.4756,3353.0
2021-12-28 10:50:00,166.19,166.47,166.15,166.35,5050.0,163.6233,163.899,163.5839,163.7809,5050.0
2021-12-28 10:55:00,166.42,166.62,166.28,166.28,4020.0,163.8498,164.0467,163.7119,163.7119,4020.0
2021-12-28 11:00:00,166.27,166.45,166.17,166.44,9342.0,163.7021,163.8793,163.6036,163.8695,9342.0
2021-12-28 11:05:00,166.45,166.55,165.43,165.43,7848.0,163.8793,163.9778,162.8751,162.8751,7848.0
2021-12-28 11:10:00,165.38,165.57,165.31,165.57,5688.0,162.8258,163.0129,162.7569,163.0129,5688.0
2021-12-28 11:15:00,165.6,165.6,165.24,165.24,5110.0,163.0424,163.0424,162.688,162.688,5110.0
2021-12-28 11:20:00,165.25,165.32,164.91,165.17,7583.0,162.6978,162.7668,162.3631,162.6191,7583.0
2021-12-28 11:25:00,165.21,165.44,165.05,165.32,2355.0,162.6585,162.8849,162.5009,162.7668,2355.0
2021-12-28 11:30:00,165.44,165.45,164.98,165.29,6937.0,162.8849,162.8948,162.432,162.7372,6937.0
2021-12-28 11:35:00,165.19,165.24,165.02,165.24,4850.0,162.6388,162.688,162.4714,162.688,4850.0
2021-12-28 11:40:00,165.35,165.52,165.28,165.47,3747.0,162.7963,162.9637,162.7274,162.9144,3747.0
2021-12-28 11:45:00,165.5,165.73,165.3,165.64,5311.0,162.944,163.1704,162.7471,163.0818,5311.0
2021-12-28 11:50:00,165.71,166.13,165.54,166.13,2101.0,163.1507,163.5642,162.9834,163.5642,2101.0
2021-12-28 11:55:00,166.15,166.15,165.87,166.0,2934.0,163.5839,163.5839,163.3083,163.4363,2934.0
2021-12-28 12:00:00,166.15,166.16,165.93,166.06,5681.0,163.5839,163.5938,163.3673,163.4953,5681.0
2021-12-28 12:05:00,166.06,166.06,165.91,166.05,1708.0,163.4953,163.4953,163.3476,163.4855,1708.0
2021-12-28 12:10:00,165.99,166.12,165.94,165.96,3403.0,163.4264,163.5544,163.3772,163.3969,3403.0
2021-12-28 12:15:00,166.02,166.02,165.75,165.84,1300.0,163.4559,163.4559,163.1901,163.2787,1300.0
2021-12-28 12:20:00,165.86,165.9,165.8,165.9,1996.0,163.2984,163.3378,163.2393,163.3378,1996.0
2021-12-28 12:25:00,165.87,165.93,165.34,165.44,3618.0,163.3083,163.3673,162.7865,162.8849,3618.0
2021-12-28 12:30:00,165.46,165.46,164.7,164.81,4903.0,162.9046,162.9046,162.1563,162.2646,4903.0
2021-12-28 12:35:00,164.71,165.15,164.71,165.03,3284.0,162.1662,162.5994,162.1662,162.4812,3284.0
2021-12-28 12:40:00,165.15,165.41,165.04,165.41,2323.0,162.5994,162.8554,162.4911,162.8554,2323.0
2021-12-28 12:45:00,165.48,165.48,165.02,165.15,4018.0,162.9243,162.9243,162.4714,162.5994,4018.0
2021-12-28 12:50:00,165.21,165.44,165.18,165.18,2138.0,162.6585,162.8849,162.6289,162.6289,2138.0
2021-12-28 12:55:00,165.22,165.35,165.21,165.33,3931.0,162.6683,162.7963,162.6585,162.7766,3931.0
2021-12-28 13:00:00,165.32,165.49,165.3,165.41,2825.0,162.7668,162.9341,162.7471,162.8554,2825.0
2021-12-28 13:05:00,165.51,165.6,165.47,165.54,1229.0,162.9538,163.0424,162.9144,162.9834,1229.0
2021-12-28 13:10:00,165.42,165.46,165.34,165.34,2496.0,162.8652,162.9046,162.7865,162.7865,2496.0
2021-12-28 13:15:00,165.28,165.32,164.87,164.88,2400.0,162.7274,162.7668,162.3237,162.3336,2400.0
2021-12-28 13:20:00,164.94,164.98,164.83,164.97,3980.0,162.3926,162.432,162.2843,162.4222,3980.0
2021-12-28 13:25:00,164.92,165.06,164.84,165.03,5092.0,162.3729,162.5108,162.2942,162.4812,5092.0
2021-12-28 13:30:00,164.99,165.13,164.74,164.74,2688.0,162.4419,162.5797,162.1957,162.1957,2688.0
2021-12-28 13:35:00,164.75,164.88,164.62,164.63,4292.0,162.2056,162.3336,162.0776,162.0874,4292.0
2021-12-28 13:40:00,164.56,164.8,164.56,164.7,2485.0,162.0185,162.2548,162.0185,162.1563,2485.0
2021-12-28 13:45:00,164.75,165.09,164.75,164.96,2893.0,162.2056,162.5403,162.2056,162.4123,2893.0
2021-12-28 13:50:00,165.03,165.1,164.92,164.92,1755.0,162.4812,162.5502,162.3729,162.3729,1755.0
2021-12-28 13:55:00,165.0,165.22,165.0,165.22,5489.0,162.4517,162.6683,162.4517,162.6683,5489.0
2021-12-28 14:00:00,165.22,165.22,164.57,164.57,2963.0,162.6683,162.6683,162.0283,162.0283,2963.0
2021-12-28 14:05:00,164.57,164.7,164.5,164.58,1600.0,162.0283,162.1563,161.9594,162.0382,1600.0
2021-12-28 14:10:00,164.58,164.9,164.49,164.9,6426.0,162.0382,162.3532,161.9496,162.3532,6426.0
2021-12-28 14:15:00,164.97,165.19,164.89,165.19,3654.0,162.4222,162.6388,162.3434,162.6388,3654.0
2021-12-28 14:20:00,165.18,165.25,165.05,165.15,3624.0,162.6289,162.6978,162.5009,162.5994,3624.0
2021-12-28 14:25:00,165.15,165.26,165.05,165.25,4429.0,162.5994,162.7077,162.5009,162.6978,4429.0
2021-12-28 14:30:00,165.31,165.51,165.2,165.24,3864.0,162.7569,162.9538,162.6486,162.688,3864.0
2021-12-28 14:35:00,165.22,165.28,165.15,165.18,4612.0,162.6683,162.7274,162.5994,162.6289,4612.0
2021-12-28 14:40:00,165.13,165.19,165.05,165.12,7386.0,162.5797,162.6388,162.5009,162.5698,7386.0
2021-12-28 14:45:00,165.14,165.17,164.92,165.0,8604.0,162.5895,162.6191,162.3729,162.4517,8604.0
2021-12-28 14:50:00,165.0,165.19,164.92,165.13,2990.0,162.4517,162.6388,162.3729,162.5797,2990.0
2021-12-28 14:55:00,165.04,165.14,164.9,165.09,10145.0,162.4911,162.5895,162.3532,162.5403,10145.0
2021-12-28 15:00:00,165.08,165.08,164.88,165.06,4027.0,162.5305,162.5305,162.3336,162.5108,4027.0
2021-12-28 15:05:00,165.07,165.18,164.95,165.15,6681.0,162.5206,162.6289,162.4025,162.5994,6681.0
2021-12-28 15:10:00,165.14,165.41,165.12,165.33,8274.0,162.5895,162.8554,162.5698,162.7766,8274.0
2021-12-28 15:15:00,165.33,165.55,165.28,165.55,4355.0,162.7766,162.9932,162.7274,162.9932,4355.0
2021-12-28 15:20:00,165.62,165.7,165.47,165.59,7406.0,163.0621,163.1409,162.9144,163.0326,7406.0
2021-12-28 15:25:00,165.59,165.75,165.53,165.64,5586.0,163.0326,163.1901,162.9735,163.0818,5586.0
2021-12-28 15:30:00,165.71,165.75,165.23,165.32,7387.0,163.1507,163.1901,162.6781,162.7668,7387.0
2021-12-28 15:35:00,165.27,165.6,165.27,165.59,8752.0,162.7175,163.0424,162.7175,163.0326,8752.0
2021-12-28 15:40:00,165.59,165.82,165.53,165.79,7402.0,163.0326,163.259,162.9735,163.2295,7402.0
2021-12-28 15:45:00,165.78,165.97,165.49,165.51,9050.0,163.2197,163.4067,162.9341,162.9538,9050.0
2021-12-28 15:50:00,165.45,165.45,164.78,164.78,24823.0,162.8948,162.8948,162.2351,162.2351,24823.0
2021-12-28 15:55:00,164.82,164.93,164.45,164.5,64721.0,162.2745,162.3828,161.9102,161.9594,64721.0
2021-12-29 09:30:00,164.78,166.57,164.78,166.2,14682.0,162.2351,163.9975,162.2351,163.6332,14682.0
2021-12-29 09:35:00,166.25,166.47,165.97,166.09,4398.0,163.6824,163.899,163.4067,163.5249,4398.0
2021-12-29 09:40:00,166.22,166.46,165.96,166.11,1500.0,163.6529,163.8892,163.3969,163.5446,1500.0
2021-12-29 09:45:00,166.23,166.55,165.8,166.31,6783.0,163.6627,163.9778,163.2393,163.7415,6783.0
2021-12-29 09:50:00,166.31,166.91,165.96,166.91,3936.0,163.7415,164.3322,163.3969,164.3322,3936.0
2021-12-29 09:55:00,166.77,167.25,166.54,167.25,4335.0,164.1944,164.667,163.9679,164.667,4335.0
2021-12-29 10:00:00,167.38,167.44,167.19,167.32,2809.0,164.7949,164.854,164.6079,164.7359,2809.0
2021-12-29 10:05:00,167.16,167.27,166.87,167.2,2579.0,164.5783,164.6866,164.2928,164.6177,2579.0
2021-12-29 10:10:00,167.2,167.2,165.87,165.9,3830.0,164.6177,164.6177,163.3083,163.3378,3830.0
2021-12-29 10:15:00,165.94,166.65,165.4,166.65,3216.0,163.3772,164.0762,162.8455,164.0762,3216.0
2021-12-29 10:20:00,166.59,166.71,166.4,166.66,3090.0,164.0171,164.1353,163.8301,164.0861,3090.0
2021-12-29 10:25:00,166.55,166.61,166.39,166.59,1450.0,163.9778,164.0368,163.8202,164.0171,1450.0
2021-12-29 10:30:00,166.39,166.8,166.14,166.16,6966.0,163.8202,164.2239,163.5741,163.5938,6966.0
2021-12-29 10:35:00,166.03,166.08,165.8,165.8,1600.0,163.4658,163.515,163.2393,163.2393,1600.0
2021-12-29 10:40:00,165.72,166.32,165.72,166.16,1742.0,163.1606,163.7513,163.1606,163.5938,1742.0
2021-12-29 10:45:00,166.15,166.34,165.98,166.25,5793.0,163.5839,163.771,163.4166,163.6824,5793.0
2021-12-29 10:50:00,166.12,166.25,166.0,166.25,1400.0,163.5544,163.6824,163.4363,163.6824,1400.0
2021-12-29 10:55:00,166.26,166.49,166.26,166.44,900.0,163.6922,163.9187,163.6922,163.8695,900.0
2021-12-29 11:00:00,166.37,166.6,166.32,166.6,1700.0,163.8005,164.027,163.7513,164.027,1700.0
2021-12-29 11:05:00,166.66,166.66,166.47,166.54,1339.0,164.0861,164.0861,163.899,163.9679,1339.0
2021-12-29 11:10:00,166.62,166.62,166.38,166.4,3045.0,164.0467,164.0467,163.8104,163.8301,3045.0
2021-12-29 11:15:00,166.42,166.45,166.1,166.21,1975.0,163.8498,163.8793,163.5347,163.643,1975.0
2021-12-29 11:20:00,166.23,166.33,166.14,166.17,1200.0,163.6627,163.7612,163.5741,163.6036,1200.0
2021-12-29 11:25:00,166.11,166.17,166.0,166.0,3539.0,163.5446,163.6036,163.4363,163.4363,3539.0
2021-12-29 11:30:00,165.94,165.99,165.92,165.95,520.0,163.3772,163.4264,163.3575,163.387,520.0
2021-12-29 11:35:00,166.02,166.13,165.94,166.12,2604.0,163.4559,163.5642,163.3772,163.5544,2604.0
2021-12-29 11:40:00,166.13,166.19,166.06,166.19,1300.0,163.5642,163.6233,163.4953,163.6233,1300.0
2021-12-29 11:45:00,166.25,166.42,166.12,166.31,4455.0,163.6824,163.8498,163.5544,163.7415,4455.0
2021-12-29 11:50:00,166.34,166.41,166.27,166.27,2850.0,163.771,163.8399,163.7021,163.7021,2850.0
2021-12-29 11:55:00,166.22,166.33,166.12,166.17,4057.0,163.6529,163.7612,163.5544,163.6036,4057.0
2021-12-29 12:00:00,166.16,166.19,166.04,166.19,1213.0,163.5938,163.6233,163.4756,163.6233,1213.0
2021-12-29 12:05:00,166.23,166.23,165.93,165.93,700.0,163.6627,163.6627,163.3673,163.3673,700.0
2021-12-29 12:10:00,165.74,165.81,165.63,165.81,3500.0,163.1803,163.2492,163.072,163.2492,3500.0
2021-12-29 12:15:00,165.7,165.77,165.69,165.7,725.0,163.1409,163.2098,163.131,163.1409,725.0
2021-12-29 12:20:00,165.62,165.69,165.55,165.55,3845.0,163.0621,163.131,162.9932,162.9932,3845.0
2021-12-29 12:25:00,165.51,165.54,165.26,165.39,9513.0,162.9538,162.9834,162.7077,162.8357,9513.0
2021-12-29 12:30:00,165.41,165.41,165.21,165.26,1620.0,162.8554,162.8554,162.6585,162.7077,1620.0
2021-12-29 12:35:00,165.28,165.56,165.28,165.35,800.0,162.7274,163.0031,162.7274,162.7963,800.0
2021-12-29 12:40:00,165.46,165.62,165.46,165.53,951.0,162.9046,163.0621,162.9046,162.9735,951.0
2021-12-29 12:45:00,165.61,165.61,165.37,165.46,2772.0,163.0523,163.0523,162.816,162.9046,2772.0
2021-12-29 12:50:00,165.53,165.56,165.45,165.56,800.0,162.9735,163.0031,162.8948,163.0031,800.0
2021-12-29 12:55:00,165.53,165.62,165.5,165.62,1257.0,162.9735,163.0621,162.944,163.0621,1257.0
2021-12-29 13:00:00,165.74,165.78,165.6,165.68,3461.0,163.1803,163.2197,163.0424,163.1212,3461.0
2021-12-29 13:05:00,165.62,165.67,165.51,165.65,2528.0,163.0621,163.1114,162.9538,163.0917,2528.0
2021-12-29 13:10:00,165.63,165.8,165.63,165.76,3201.0,163.072,163.2393,163.072,163.2,3201.0
2021-12-29 13:15:00,165.78,165.92,165.72,165.92,1700.0,163.2197,163.3575,163.1606,163.3575,1700.0
2021-12-29 13:20:00,165.83,165.95,165.79,165.91,2500.0,163.2689,163.387,163.2295,163.3476,2500.0
2021-12-29 13:25:00,165.86,166.0,165.86,165.98,1050.0,163.2984,163.4363,163.2984,163.4166,1050.0
2021-12-29 13:30:00,166.06,166.3,166.03,166.27,7336.0,163.4953,163.7316,163.4658,163.7021,7336.0
2021-12-29 13:35:00,166.29,166.29,166.13,166.27,8461.0,163.7218,163.7218,163.5642,163.7021,8461.0
2021-12-29 13:40:00,166.27,166.43,166.22,166.43,1833.0,163.7021,163.8596,163.6529,163.8596,1833.0
2021-12-29 13:45:00,166.42,166.48,166.35,166.35,1160.0,163.8498,163.9088,163.7809,163.7809,1160.0
2021-12-29 13:50:00,166.36,166.36,166.2,166.31,3100.0,163.7907,163.7907,163.6332,163.7415,3100.0
2021-12-29 13:55:00,166.34,166.39,166.23,166.23,1592.0,163.771,163.8202,163.6627,163.6627,1592.0
2021-12-29 14:00:00,166.19,166.19,166.04,166.15,1278.0,163.6233,163.6233,163.4756,163.5839,1278.0
2021-12-29 14:05:00,166.13,166.2,166.07,166.12,1638.0,163.5642,163.6332,163.5052,163.5544,1638.0
2021-12-29 14:10:00,166.17,166.25,166.13,166.18,805.0,163.6036,163.6824,163.5642,163.6135,805.0
2021-12-29 14:15:00,166.18,166.2,166.05,166.05,1200.0,163.6135,163.6332,163.4855,163.4855,1200.0
2021-12-29 14:20:00,166.05,166.18,166.02,166.04,3171.0,163.4855,163.6135,163.4559,163.4756,3171.0
2021-12-29 14:25:00,166.03,166.1,166.03,166.1,500.0,163.4658,163.5347,163.4658,163.5347,500.0
2021-12-29 14:30:00,166.09,166.29,166.09,166.22,2831.0,163.5249,163.7218,163.5249,163.6529,2831.0
2021-12-29 14:35:00,166.32,166.35,166.26,166.31,514.0,163.7513,163.7809,163.6922,163.7415,514.0
2021-12-29 14:40:00,166.28,166.29,166.18,166.26,1340.0,163.7119,163.7218,163.6135,163.6922,1340.0
2021-12-29 14:45:00,166.22,166.26,166.16,166.21,1625.0,163.6529,163.6922,163.5938,163.643,1625.0
2021-12-29 14:50:00,166.24,166.44,166.24,166.44,3577.0,163.6726,163.8695,163.6726,163.8695,3577.0
2021-12-29 14:55:00,166.46,166.62,166.46,166.6,3440.0,163.8892,164.0467,163.8892,164.027,3440.0
2021-12-29 15:00:00,166.63,166.63,166.48,166.54,1606.0,164.0565,164.0565,163.9088,163.9679,1606.0
2021-12-29 15:05:00,166.56,166.63,166.5,166.6,1579.0,163.9876,164.0565,163.9285,164.027,1579.0
2021-12-29 15:10:00,166.58,166.58,166.46,166.5,1448.0,164.0073,164.0073,163.8892,163.9285,1448.0
2021-12-29 15:15:00,166.53,166.63,166.53,166.58,869.0,163.9581,164.0565,163.9581,164.0073,869.0
2021-12-29 15:20:00,166.57,166.57,166.39,166.49,3150.0,163.9975,163.9975,163.8202,163.9187,3150.0
2021-12-29 15:25:00,166.56,166.56,166.44,166.45,2015.0,163.9876,163.9876,163.8695,163.8793,2015.0
2021-12-29 15:30:00,166.48,166.86,166.47,166.79,6492.0,163.9088,164.283,163.899,164.2141,6492.0
2021-12-29 15:35:00,166.84,166.85,166.62,166.68,2721.0,164.2633,164.2731,164.0467,164.1058,2721.0
2021-12-29 15:40:00,166.72,166.87,166.65,166.87,3069.0,164.1451,164.2928,164.0762,164.2928,3069.0
2021-12-29 15:45:00,166.85,167.05,166.82,166.97,6487.0,164.2731,164.47,164.2436,164.3913,6487.0
2021-12-29 15:50:00,166.98,167.16,166.93,166.99,8747.0,164.4011,164.5783,164.3519,164.411,8747.0
2021-12-29 15:55:00,167.0,167.02,166.61,166.61,32833.0,164.4208,164.4405,164.0368,164.0368,32833.0
2021-12-30 09:30:00,166.84,166.84,165.66,165.84,14582.0,164.2633,164.2633,163.1015,163.2787,14582.0
2021-12-30 09:35:00,165.7,165.92,165.23,165.34,4677.0,163.1409,163.3575,162.6781,162.7865,4677.0
2021-12-30 09:40:00,165.21,165.21,164.71,164.86,2700.0,162.6585,162.6585,162.1662,162.3139,2700.0
2021-12-30 09:45:00,165.09,165.37,164.66,165.0,7201.0,162.5403,162.816,162.117,162.4517,7201.0
2021-12-30 09:50:00,164.87,164.9,164.26,164.46,6120.0,162.3237,162.3532,161.7231,161.92,6120.0
2021-12-30 09:55:00,164.46,164.75,164.3,164.66,2300.0,161.92,162.2056,161.7625,162.117,2300.0
2021-12-30 10:00:00,164.49,164.69,164.17,164.38,4384.0,161.9496,162.1465,161.6345,161.8413,4384.0
2021-12-30 10:05:00,164.53,165.04,164.39,164.89,5445.0,161.989,162.4911,161.8511,162.3434,5445.0
2021-12-30 10:10:00,164.8,164.8,164.58,164.79,1676.0,162.2548,162.2548,162.0382,162.2449,1676.0
2021-12-30 10:15:00,164.81,164.81,164.43,164.58,3700.0,162.2646,162.2646,161.8905,162.0382,3700.0
2021-12-30 10:20:00,164.67,164.68,164.27,164.52,3654.0,162.1268,162.1366,161.733,161.9791,3654.0
2021-12-30 10:25:00,164.52,164.56,164.32,164.34,1701.0,161.9791,162.0185,161.7822,161.8019,1701.0
2021-12-30 10:30:00,164.51,164.53,164.34,164.52,2004.0,161.9693,161.989,161.8019,161.9791,2004.0
2021-12-30 10:35:00,164.62,164.62,164.35,164.46,4455.0,162.0776,162.0776,161.8117,161.92,4455.0
2021-12-30 10:40:00,164.46,164.95,164.42,164.95,5600.0,161.92,162.4025,161.8807,162.4025,5600.0
2021-12-30 10:45:00,165.01,165.1,164.76,164.76,10897.0,162.4615,162.5502,162.2154,162.2154,10897.0
2021-12-30 10:50:00,164.76,164.93,164.7,164.74,5461.0,162.2154,162.3828,162.1563,162.1957,5461.0
2021-12-30 10:55:00,164.8,165.02,164.63,164.92,8458.0,162.2548,162.4714,162.0874,162.3729,8458.0
2021-12-30 11:00:00,164.87,164.87,164.45,164.49,5520.0,162.3237,162.3237,161.9102,161.9496,5520.0
2021-12-30 11:05:00,164.56,164.6,164.24,164.29,3529.0,162.0185,162.0579,161.7034,161.7527,3529.0
2021-12-30 11:10:00,164.25,164.77,163.95,164.7,13204.0,161.7133,162.2253,161.4179,162.1563,13204.0
2021-12-30 11:15:00,164.72,164.84,164.71,164.81,3971.0,162.176,162.2942,162.1662,162.2646,3971.0
2021-12-30 11:20:00,164.81,164.81,164.44,164.59,5549.0,162.2646,162.2646,161.9004,162.048,5549.0
2021-12-30 11:25:00,164.82,164.86,164.54,164.54,3703.0,162.2745,162.3139,161.9988,161.9988,3703.0
2021-12-30 11:30:00,164.58,164.62,164.39,164.39,4192.0,162.0382,162.0776,161.8511,161.8511,4192.0
2021-12-30 11:35:00,164.59,165.14,164.59,165.06,4221.0,162.048,162.5895,162.048,162.5108,4221.0
2021-12-30 11:40:00,165.13,165.23,164.65,164.76,10222.0,162.5797,162.6781,162.1071,162.2154,10222.0
2021-12-30 11:45:00,164.77,164.93,164.77,164.93,1200.0,162.2253,162.3828,162.2253,162.3828,1200.0
2021-12-30 11:50:00,164.88,164.98,164.82,164.98,3301.0,162.3336,162.432,162.2745,162.432,3301.0
2021-12-30 11:55:00,164.95,164.95,164.84,164.94,3620.0,162.4025,162.4025,162.2942,162.3926,3620.0
2021-12-30 12:00:00,164.94,165.12,164.94,165.02,7110.0,162.3926,162.5698,162.3926,162.4714,7110.0
2021-12-30 12:05:00,165.06,165.12,164.97,164.98,4840.0,162.5108,162.5698,162.4222,162.432,4840.0
2021-12-30 12:10:00,164.98,165.09,164.97,164.99,2600.0,162.432,162.5403,162.4222,162.4419,2600.0
2021-12-30 12:15:00,164.96,165.0,164.88,164.91,2390.0,162.4123,162.4517,162.3336,162.3631,2390.0
2021-12-30 12:20:00,164.93,164.93,164.77,164.79,2511.0,162.3828,162.3828,162.2253,162.2449,2511.0
2021-12-30 12:25:00,164.83,165.08,164.83,165.03,2632.0,162.2843,162.5305,162.2843,162.4812,2632.0
2021-12-30 12:30:00,165.0,165.14,165.0,165.01,1300.0,162.4517,162.5895,162.4517,162.4615,1300.0
2021-12-30 12:35:00,165.15,165.16,165.03,165.09,5183.0,162.5994,162.6092,162.4812,162.5403,5183.0
2021-12-30 12:40:00,165.13,165.14,164.95,164.97,4125.0,162.5797,162.5895,162.4025,162.4222,4125.0
2021-12-30 12:45:00,164.91,164.97,164.8,164.97,1925.0,162.3631,162.4222,162.2548,162.4222,1925.0
2021-12-30 12:50:00,164.94,164.99,164.84,164.99,2102.0,162.3926,162.4419,162.2942,162.4419,2102.0
2021-12-30 12:55:00,165.0,165.01,164.92,164.93,2353.0,162.4517,162.4615,162.3729,162.3828,2353.0
2021-12-30 13:00:00,164.92,164.97,164.85,164.95,4119.0,162.3729,162.4222,162.304,162.4025,4119.0
2021-12-30 13:05:00,165.04,165.07,164.96,165.0,2504.0,162.4911,162.5206,162.4123,162.4517,2504.0
2021-12-30 13:10:00,165.0,165.42,164.95,165.4,12475.0,162.4517,162.8652,162.4025,162.8455,12475.0
2021-12-30 13:15:00,165.4,165.51,165.13,165.13,8224.0,162.8455,162.9538,162.5797,162.5797,8224.0
2021-12-30 13:20:00,165.1,165.18,165.08,165.11,4631.0,162.5502,162.6289,162.5305,162.56,4631.0
2021-12-30 13:25:00,165.08,165.08,164.88,164.88,3569.0,162.5305,162.5305,162.3336,162.3336,3569.0
2021-12-30 13:30:00,164.88,164.9,164.8,164.88,1742.0,162.3336,162.3532,162.2548,162.3336,1742.0
2021-12-30 13:35:00,164.98,164.99,164.83,164.83,1654.0,162.432,162.4419,162.2843,162.2843,1654.0
2021-12-30 13:40:00,164.83,164.84,164.71,164.76,3194.0,162.2843,162.2942,162.1662,162.2154,3194.0
2021-12-30 13:45:00,164.8,164.8,164.54,164.54,4119.0,162.2548,162.2548,161.9988,161.9988,4119.0
2021-12-30 13:50:00,164.52,164.7,164.47,164.67,3613.0,161.9791,162.1563,161.9299,162.1268,3613.0
2021-12-30 13:55:00,164.59,164.6,164.47,164.53,3200.0,162.048,162.0579,161.9299,161.989,3200.0
2021-12-30 14:00:00,164.56,164.56,163.94,164.19,10306.0,162.0185,162.0185,161.4081,161.6542,10306.0
2021-12-30 14:05:00,164.15,164.96,164.15,164.89,34724.0,161.6148,162.4123,161.6148,162.3434,34724.0
2021-12-30 14:10:00,164.93,164.93,164.48,164.57,6077.0,162.3828,162.3828,161.9397,162.0283,6077.0
2021-12-30 14:15:00,164.65,165.0,164.6,164.99,1700.0,162.1071,162.4517,162.0579,162.4419,1700.0
2021-12-30 14:20:00,164.96,164.96,164.7,164.72,4420.0,162.4123,162.4123,162.1563,162.176,4420.0
2021-12-30 14:25:00,164.77,164.98,164.77,164.98,1500.0,162.2253,162.432,162.2253,162.432,1500.0
2021-12-30 14:30:00,164.97,164.97,164.75,164.81,4581.0,162.4222,162.4222,162.2056,162.2646,4581.0
2021-12-30 14:35:00,164.75,164.75,164.61,164.74,4652.0,162.2056,162.2056,162.0677,162.1957,4652.0
2021-12-30 14:40:00,164.72,164.96,164.7,164.96,4342.0,162.176,162.4123,162.1563,162.4123,4342.0
2021-12-30 14:45:00,164.86,164.87,164.75,164.79,2964.0,162.3139,162.3237,162.2056,162.2449,2964.0
2021-12-30 14:50:00,164.84,164.92,164.73,164.75,3600.0,162.2942,162.3729,162.1859,162.2056,3600.0
2021-12-30 14:55:00,164.72,164.72,164.45,164.67,4868.0,162.176,162.176,161.9102,162.1268,4868.0
2021-12-30 15:00:00,164.68,165.02,164.59,165.02,8197.0,162.1366,162.4714,162.048,162.4714,8197.0
2021-12-30 15:05:00,165.03,165.03,164.48,164.56,4400.0,162.4812,162.4812,161.9397,162.0185,4400.0
2021-12-30 15:10:00,164.48,164.48,164.31,164.36,9471.0,161.9397,161.9397,161.7724,161.8216,9471.0
2021-12-30 15:15:00,164.41,164.53,164.31,164.36,5320.0,161.8708,161.989,161.7724,161.8216,5320.0
2021-12-30 15:20:00,164.37,164.46,164.29,164.41,9051.0,161.8314,161.92,161.7527,161.8708,9051.0
2021-12-30 15:25:00,164.42,164.52,164.3,164.47,6032.0,161.8807,161.9791,161.7625,161.9299,6032.0
2021-12-30 15:30:00,164.51,164.64,164.45,164.5,8266.0,161.9693,162.0973,161.9102,161.9594,8266.0
2021-12-30 15:35:00,164.48,164.59,164.42,164.51,5757.0,161.9397,162.048,161.8807,161.9693,5757.0
2021-12-30 15:40:00,164.49,164.61,164.46,164.57,4131.0,161.9496,162.0677,161.92,162.0283,4131.0
2021-12-30 15:45:00,164.58,164.96,164.45,164.62,11722.0,162.0382,162.4123,161.9102,162.0776,11722.0
2021-12-30 15:50:00,164.59,164.59,163.9,164.09,15822.0,162.048,162.048,161.3687,161.5558,15822.0
2021-12-30 15:55:00,164.14,164.23,163.34,163.72,47831.0,161.605,161.6936,160.8173,161.1915,47831.0
2021-12-31 09:30:00,164.54,165.85,164.25,165.09,58147.0,161.9988,163.2886,161.7133,162.5403,58147.0
2021-12-31 09:35:00,164.95,165.53,164.39,165.21,19618.0,162.4025,162.9735,161.8511,162.6585,19618.0
2021-12-31 09:40:00,165.31,165.54,164.81,165.08,7100.0,162.7569,162.9834,162.2646,162.5305,7100.0
2021-12-31 09:45:00,165.26,165.37,164.46,164.57,7842.0,162.7077,162.816,161.92,162.0283,7842.0
2021-12-31 09:50:00,164.58,165.05,164.57,164.88,8361.0,162.0382,162.5009,162.0283,162.3336,8361.0
2021-12-31 09:55:00,165.2,165.6,165.01,165.01,6440.0,162.6486,163.0424,162.4615,162.4615,6440.0
2021-12-31 10:00:00,164.94,164.95,164.54,164.59,8063.0,162.3926,162.4025,161.9988,162.048,8063.0
2021-12-31 10:05:00,164.89,165.52,164.89,165.31,3400.0,162.3434,162.9637,162.3434,162.7569,3400.0
2021-12-31 10:10:00,165.32,165.32,164.71,164.84,3074.0,162.7668,162.7668,162.1662,162.2942,3074.0
2021-12-31 10:15:00,164.88,165.65,164.88,165.5,3978.0,162.3336,163.0917,162.3336,162.944,3978.0
2021-12-31 10:20:00,165.63,165.63,165.13,165.24,6115.0,163.072,163.072,162.5797,162.688,6115.0
2021-12-31 10:25:00,165.04,165.48,164.95,165.48,39153.0,162.4911,162.9243,162.4025,162.9243,39153.0
2021-12-31 10:30:00,165.17,165.23,164.87,165.09,5381.0,162.6191,162.6781,162.3237,162.5403,5381.0
2021-12-31 10:35:00,164.93,164.95,164.65,164.95,5222.0,162.3828,162.4025,162.1071,162.4025,5222.0
2021-12-31 10:40:00,165.03,165.24,164.92,165.21,5096.0,162.4812,162.688,162.3729,162.6585,5096.0
2021-12-31 10:45:00,165.25,165.35,165.06,165.06,1110.0,162.6978,162.7963,162.5108,162.5108,1110.0
2021-12-31 10:50:00,165.0,165.22,164.97,165.22,3633.0,162.4517,162.6683,162.4222,162.6683,3633.0
2021-12-31 10:55:00,165.27,165.27,164.94,165.0,4504.0,162.7175,162.7175,162.3926,162.4517,4504.0
2021-12-31 11:00:00,165.05,165.1,164.8,165.04,3600.0,162.5009,162.5502,162.2548,162.4911,3600.0
2021-12-31 11:05:00,165.03,165.34,164.98,165.25,6599.0,162.4812,162.7865,162.432,162.6978,6599.0
2021-12-31 11:10:00,165.18,165.26,165.07,165.13,2300.0,162.6289,162.7077,162.5206,162.5797,2300.0
2021-12-31 11:15:00,165.02,165.05,164.94,165.04,900.0,162.4714,162.5009,162.3926,162.4911,900.0
2021-12-31 11:20:00,164.91,165.1,164.91,165.1,2200.0,162.3631,162.5502,162.3631,162.5502,2200.0
2021-12-31 11:25:00,165.09,165.25,164.93,165.02,3327.0,162.5403,162.6978,162.3828,162.4714,3327.0
2021-12-31 11:30:00,165.0,165.19,164.98,165.17,2961.0,162.4517,162.6388,162.432,162.6191,2961.0
2021-12-31 11:35:00,165.21,165.3,165.16,165.22,3000.0,162.6585,162.7471,162.6092,162.6683,3000.0
2021-12-31 11:40:00,165.19,165.21,165.07,165.09,7492.0,162.6388,162.6585,162.5206,162.5403,7492.0
2021-12-31 11:45:00,165.1,165.14,164.96,165.02,10140.0,162.5502,162.5895,162.4123,162.4714,10140.0
2021-12-31 11:50:00,165.0,165.0,164.62,164.62,1503.0,162.4517,162.4517,162.0776,162.0776,1503.0
2021-12-31 11:55:00,164.62,164.66,164.35,164.41,5175.0,162.0776,162.117,161.8117,161.8708,5175.0
2021-12-31 12:00:00,164.45,164.61,164.45,164.58,1841.0,161.9102,162.0677,161.9102,162.0382,1841.0
2021-12-31 12:05:00,164.53,164.57,164.44,164.48,2720.0,161.989,162.0283,161.9004,161.9397,2720.0
2021-12-31 12:10:00,164.49,164.49,164.24,164.31,1880.0,161.9496,161.9496,161.7034,161.7724,1880.0
2021-12-31 12:15:00,164.23,164.33,164.11,164.12,2000.0,161.6936,161.792,161.5754,161.5853,2000.0
2021-12-31 12:20:00,164.14,164.22,164.1,164.22,3336.0,161.605,161.6837,161.5656,161.6837,3336.0
2021-12-31 12:25:00,164.26,164.26,164.08,164.16,4498.0,161.7231,161.7231,161.5459,161.6247,4498.0
2021-12-31 12:30:00,164.25,164.51,164.25,164.51,700.0,161.7133,161.9693,161.7133,161.9693,700.0
2021-12-31 12:35:00,164.52,164.73,164.52,164.59,3496.0,161.9791,162.1859,161.9791,162.048,3496.0
2021-12-31 12:40:00,164.59,164.64,164.51,164.51,5395.0,162.048,162.0973,161.9693,161.9693,5395.0
2021-12-31 12:45:00,164.46,164.46,164.19,164.19,900.0,161.92,161.92,161.6542,161.6542,900.0
2021-12-31 12:50:00,164.26,164.42,164.26,164.42,600.0,161.7231,161.8807,161.7231,161.8807,600.0
2021-12-31 12:55:00,164.45,164.67,164.45,164.52,2259.0,161.9102,162.1268,161.9102,161.9791,2259.0
2021-12-31 13:00:00,164.61,164.61,164.38,164.46,2352.0,162.0677,162.0677,161.8413,161.92,2352.0
2021-12-31 13:05:00,164.55,164.55,164.41,164.44,2200.0,162.0087,162.0087,161.8708,161.9004,2200.0
2021-12-31 13:10:00,164.41,164.44,164.28,164.32,2614.0,161.8708,161.9004,161.7428,161.7822,2614.0
2021-12-31 13:15:00,164.3,164.51,164.3,164.43,1300.0,161.7625,161.9693,161.7625,161.8905,1300.0
2021-12-31 13:20:00,164.47,164.69,164.47,164.6,1452.0,161.9299,162.1465,161.9299,162.0579,1452.0
2021-12-31 13:25:00,164.64,164.64,164.53,164.54,3267.0,162.0973,162.0973,161.989,161.9988,3267.0
2021-12-31 13:30:00,164.52,164.54,164.35,164.48,4848.0,161.9791,161.9988,161.8117,161.9397,4848.0
2021-12-31 13:35:00,164.47,164.47,164.41,164.41,400.0,161.9299,161.9299,161.8708,161.8708,400.0
2021-12-31 13:40:00,164.39,164.42,164.33,164.42,700.0,161.8511,161.8807,161.792,161.8807,700.0
2021-12-31 13:45:00,164.47,164.55,164.4,164.55,2345.0,161.9299,162.0087,161.861,162.0087,2345.0
2021-12-31 13:50:00,164.53,164.54,164.45,164.54,1100.0,161.989,161.9988,161.9102,161.9988,1100.0
2021-12-31 13:55:00,164.62,164.83,164.61,164.69,1223.0,162.0776,162.2843,162.0677,162.1465,1223.0
2021-12-31 14:00:00,164.78,164.81,164.76,164.77,900.0,162.2351,162.2646,162.2154,162.2253,900.0
2021-12-31 14:05:00,164.81,164.81,164.52,164.52,3620.0,162.2646,162.2646,161.9791,161.9791,3620.0
2021-12-31 14:10:00,164.49,164.57,164.47,164.5,2806.0,161.9496,162.0283,161.9299,161.9594,2806.0
2021-12-31 14:15:00,164.48,164.53,164.24,164.36,4302.0,161.9397,161.989,161.7034,161.8216,4302.0
2021-12-31 14:20:00,164.3,164.36,164.24,164.25,1200.0,161.7625,161.8216,161.7034,161.7133,1200.0
2021-12-31 14:25:00,164.26,164.26,164.07,164.14,2475.0,161.7231,161.7231,161.5361,161.605,2475.0
2021-12-31 14:30:00,164.25,164.32,164.17,164.17,4552.0,161.7133,161.7822,161.6345,161.6345,4552.0
2021-12-31 14:35:00,164.21,164.25,164.17,164.24,650.0,161.6739,161.7133,161.6345,161.7034,650.0
2021-12-31 14:40:00,164.26,164.31,164.18,164.18,2679.0,161.7231,161.7724,161.6444,161.6444,2679.0
2021-12-31 14:45:00,164.16,164.21,164.08,164.12,2452.0,161.6247,161.6739,161.5459,161.5853,2452.0
2021-12-31 14:50:00,164.1,164.21,164.07,164.1,1900.0,161.5656,161.6739,161.5361,161.5656,1900.0
2021-12-31 14:55:00,164.09,164.35,163.97,164.35,19965.0,161.5558,161.8117,161.4376,161.8117,19965.0
2021-12-31 15:00:00,164.39,164.69,164.39,164.47,7164.0,161.8511,162.1465,161.8511,161.9299,7164.0
2021-12-31 15:05:00,164.47,164.5,164.33,164.33,5711.0,161.9299,161.9594,161.792,161.792,5711.0
2021-12-31 15:10:00,164.3,164.37,164.16,164.2,4620.0,161.7625,161.8314,161.6247,161.6641,4620.0
2021-12-31 15:15:00,164.15,164.23,164.14,164.14,6550.0,161.6148,161.6936,161.605,161.605,6550.0
2021-12-31 15:20:00,164.12,164.2,163.98,164.13,4764.0,161.5853,161.6641,161.4475,161.5951,4764.0
2021-12-31 15:25:00,164.17,164.4,164.11,164.33,3410.0,161.6345,161.861,161.5754,161.792,3410.0
2021-12-31 15:30:00,164.37,164.39,164.04,164.05,9489.0,161.8314,161.8511,161.5065,161.5164,9489.0
2021-12-31 15:35:00,164.09,164.12,163.72,163.86,10786.0,161.5558,161.5853,161.1915,161.3293,10786.0
2021-12-31 15:40:00,163.87,164.13,163.83,164.06,11565.0,161.3392,161.5951,161.2998,161.5262,11565.0
2021-12-31 15:45:00,164.09,164.33,164.07,164.2,75830.0,161.5558,161.792,161.5361,161.6641,75830.0
2021-12-31 15:50:00,164.21,164.43,163.3,163.45,26824.0,161.6739,161.8905,160.778,160.9256,26824.0
2021-12-31 15:55:00,163.47,163.81,163.44,163.44,40247.0,160.9453,161.2801,160.9158,160.9158,40247.0
2022-01-03 09:30:00,164.93,167.14,164.86,166.57,32141.0,162.3828,164.5587,162.3139,163.9975,32141.0
2022-01-03 09:35:00,166.39,166.62,165.62,165.63,7562.0,163.8202,164.0467,163.0621,163.072,7562.0
2022-01-03 09:40:00,165.72,165.89,164.67,164.71,7503.0,163.1606,163.328,162.1268,162.1662,7503.0
2022-01-03 09:45:00,164.98,164.98,163.5,163.5,10740.0,162.432,162.432,160.9749,160.9749,10740.0
2022-01-03 09:50:00,163.53,163.68,162.81,163.55,7063.0,161.0044,161.1521,160.2955,161.0241,7063.0
2022-01-03 09:55:00,163.45,164.02,163.45,163.73,10272.0,160.9256,161.4868,160.9256,161.2013,10272.0
2022-01-03 10:00:00,163.79,165.3,163.79,165.09,5003.0,161.2604,162.7471,161.2604,162.5403,5003.0
2022-01-03 10:05:00,164.98,165.39,164.83,165.29,10337.0,162.432,162.8357,162.2843,162.7372,10337.0
2022-01-03 10:10:00,165.45,165.45,164.78,165.1,3703.0,162.8948,162.8948,162.2351,162.5502,3703.0
2022-01-03 10:15:00,165.19,165.96,165.18,165.59,9092.0,162.6388,163.3969,162.6289,163.0326,9092.0
2022-01-03 10:20:00,165.43,165.76,164.79,165.68,6305.0,162.8751,163.2,162.2449,163.1212,6305.0
2022-01-03 10:25:00,165.72,165.94,165.52,165.94,10242.0,163.1606,163.3772,162.9637,163.3772,10242.0
2022-01-03 10:30:00,165.94,165.94,165.07,165.22,8149.0,163.3772,163.3772,162.5206,162.6683,8149.0
2022-01-03 10:35:00,165.29,165.59,165.14,165.37,4622.0,162.7372,163.0326,162.5895,162.816,4622.0
2022-01-03 10:40:00,165.47,165.93,165.38,165.93,2593.0,162.9144,163.3673,162.8258,163.3673,2593.0
2022-01-03 10:45:00,165.87,165.89,165.61,165.73,3092.0,163.3083,163.328,163.0523,163.1704,3092.0
2022-01-03 10:50:00,165.75,165.85,165.71,165.76,3453.0,163.1901,163.2886,163.1507,163.2,3453.0
2022-01-03 10:55:00,165.59,165.88,165.36,165.53,3475.0,163.0326,163.3181,162.8061,162.9735,3475.0
2022-01-03 11:00:00,165.47,165.97,165.47,165.84,5827.0,162.9144,163.4067,162.9144,163.2787,5827.0
2022-01-03 11:05:00,165.71,166.02,165.69,165.75,4738.0,163.1507,163.4559,163.131,163.1901,4738.0
2022-01-03 11:10:00,165.56,165.56,165.03,165.05,3406.0,163.0031,163.0031,162.4812,162.5009,3406.0
2022-01-03 11:15:00,165.03,165.31,164.93,165.31,3900.0,162.4812,162.7569,162.3828,162.7569,3900.0
2022-01-03 11:20:00,165.15,165.54,165.11,165.32,7402.0,162.5994,162.9834,162.56,162.7668,7402.0
2022-01-03 11:25:00,165.33,165.33,164.94,165.3,3759.0,162.7766,162.7766,162.3926,162.7471,3759.0
2022-01-03 11:30:00,165.26,165.53,165.24,165.53,3874.0,162.7077,162.9735,162.688,162.9735,3874.0
2022-01-03 11:35:00,165.63,165.63,164.56,164.59,6828.0,163.072,163.072,162.0185,162.048,6828.0
2022-01-03 11:40:00,164.63,165.2,164.61,165.2,10728.0,162.0874,162.6486,162.0677,162.6486,10728.0
2022-01-03 11:45:00,165.11,165.23,164.85,165.08,3410.0,162.56,162.6781,162.304,162.5305,3410.0
2022-01-03 11:50:00,164.85,165.01,164.7,165.0,2493.0,162.304,162.4615,162.1563,162.4517,2493.0
2022-01-03 11:55:00,164.88,165.0,164.63,164.64,2724.0,162.3336,162.4517,162.0874,162.0973,2724.0
2022-01-03 12:00:00,164.59,164.91,164.35,164.9,7000.0,162.048,162.3631,161.8117,162.3532,7000.0
2022-01-03 12:05:00,164.9,164.99,164.84,164.87,3555.0,162.3532,162.4419,162.2942,162.3237,3555.0
2022-01-03 12:10:00,164.9,164.98,164.8,164.98,6351.0,162.3532,162.432,162.2548,162.432,6351.0
2022-01-03 12:15:00,165.07,165.29,165.07,165.15,5253.0,162.5206,162.7372,162.5206,162.5994,5253.0
2022-01-03 12:20:00,165.17,165.6,165.11,165.5,3134.0,162.6191,163.0424,162.56,162.944,3134.0
2022-01-03 12:25:00,165.44,165.48,165.36,165.41,2553.0,162.8849,162.9243,162.8061,162.8554,2553.0
2022-01-03 12:30:00,165.26,165.3,165.11,165.11,1824.0,162.7077,162.7471,162.56,162.56,1824.0
2022-01-03 12:35:00,165.07,165.15,164.97,165.09,5818.0,162.5206,162.5994,162.4222,162.5403,5818.0
2022-01-03 12:40:00,165.02,165.12,164.82,165.12,4120.0,162.4714,162.5698,162.2745,162.5698,4120.0
2022-01-03 12:45:00,165.2,165.5,165.2,165.48,2539.0,162.6486,162.944,162.6486,162.9243,2539.0
2022-01-03 12:50:00,165.44,165.44,165.23,165.25,3930.0,162.8849,162.8849,162.6781,162.6978,3930.0
2022-01-03 12:55:00,165.27,165.39,165.24,165.31,1828.0,162.7175,162.8357,162.688,162.7569,1828.0
2022-01-03 13:00:00,165.31,165.49,165.21,165.45,4031.0,162.7569,162.9341,162.6585,162.8948,4031.0
2022-01-03 13:05:00,165.49,165.51,165.28,165.34,2266.0,162.9341,162.9538,162.7274,162.7865,2266.0
2022-01-03 13:10:00,165.29,165.52,165.24,165.42,3168.0,162.7372,162.9637,162.688,162.8652,3168.0
2022-01-03 13:15:00,165.29,165.29,165.14,165.18,2492.0,162.7372,162.7372,162.5895,162.6289,2492.0
2022-01-03 13:20:00,165.29,165.41,165.19,165.19,2500.0,162.7372,162.8554,162.6388,162.6388,2500.0
2022-01-03 13:25:00,165.25,165.25,165.02,165.08,12727.0,162.6978,162.6978,162.4714,162.5305,12727.0
2022-01-03 13:30:00,165.1,165.17,164.92,165.03,5695.0,162.5502,162.6191,162.3729,162.4812,5695.0
2022-01-03 13:35:00,165.09,165.21,165.09,165.1,2360.0,162.5403,162.6585,162.5403,162.5502,2360.0
2022-01-03 13:40:00,165.07,165.59,165.07,165.53,3617.0,162.5206,163.0326,162.5206,162.9735,3617.0
2022-01-03 13:45:00,165.47,165.65,165.47,165.55,3160.0,162.9144,163.0917,162.9144,162.9932,3160.0
2022-01-03 13:50:00,165.72,165.8,165.61,165.75,6168.0,163.1606,163.2393,163.0523,163.1901,6168.0
2022-01-03 13:55:00,165.75,165.75,165.56,165.67,3816.0,163.1901,163.1901,163.0031,163.1114,3816.0
2022-01-03 14:00:00,165.63,165.74,165.56,165.62,3823.0,163.072,163.1803,163.0031,163.0621,3823.0
2022-01-03 14:05:00,165.54,165.63,165.42,165.51,6437.0,162.9834,163.072,162.8652,162.9538,6437.0
2022-01-03 14:10:00,165.5,165.61,165.45,165.55,5719.0,162.944,163.0523,162.8948,162.9932,5719.0
2022-01-03 14:15:00,165.52,165.66,165.47,165.54,3189.0,162.9637,163.1015,162.9144,162.9834,3189.0
2022-01-03 14:20:00,165.52,165.61,165.5,165.59,1997.0,162.9637,163.0523,162.944,163.0326,1997.0
2022-01-03 14:25:00,165.6,165.68,165.53,165.59,3066.0,163.0424,163.1212,162.9735,163.0326,3066.0
2022-01-03 14:30:00,165.59,165.69,165.36,165.44,8428.0,163.0326,163.131,162.8061,162.8849,8428.0
2022-01-03 14:35:00,165.42,165.5,165.32,165.44,4269.0,162.8652,162.944,162.7668,162.8849,4269.0
2022-01-03 14:40:00,165.53,165.85,165.53,165.85,2200.0,162.9735,163.2886,162.9735,163.2886,2200.0
2022-01-03 14:45:00,165.84,166.14,165.84,165.89,6670.0,163.2787,163.5741,163.2787,163.328,6670.0
2022-01-03 14:50:00,165.94,165.96,165.75,165.77,1586.0,163.3772,163.3969,163.1901,163.2098,1586.0
2022-01-03 14:55:00,165.73,165.74,165.35,165.35,5618.0,163.1704,163.1803,162.7963,162.7963,5618.0
2022-01-03 15:00:00,165.34,165.49,165.21,165.4,5735.0,162.7865,162.9341,162.6585,162.8455,5735.0
2022-01-03 15:05:00,165.38,165.54,165.36,165.46,4052.0,162.8258,162.9834,162.8061,162.9046,4052.0
2022-01-03 15:10:00,165.44,165.56,165.33,165.56,5589.0,162.8849,163.0031,162.7766,163.0031,5589.0
2022-01-03 15:15:00,165.55,166.02,165.55,166.02,4313.0,162.9932,163.4559,162.9932,163.4559,4313.0
2022-01-03 15:20:00,166.06,166.21,165.92,166.06,5984.0,163.4953,163.643,163.3575,163.4953,5984.0
2022-01-03 15:25:00,166.09,166.33,166.03,166.1,6824.0,163.5249,163.7612,163.4658,163.5347,6824.0
2022-01-03 15:30:00,166.11,166.36,166.04,166.31,12374.0,163.5446,163.7907,163.4756,163.7415,12374.0
2022-01-03 15:35:00,166.34,166.4,166.1,166.2,11433.0,163.771,163.8301,163.5347,163.6332,11433.0
2022-01-03 15:40:00,166.2,166.4,166.06,166.17,13267.0,163.6332,163.8301,163.4953,163.6036,13267.0
2022-01-03 15:45:00,166.21,166.31,166.06,166.18,7079.0,163.643,163.7415,163.4953,163.6135,7079.0
2022-01-03 15:50:00,166.52,166.86,166.06,166.14,57545.0,163.9482,164.283,163.4953,163.5741,57545.0
2022-01-03 15:55:00,166.15,166.19,165.82,166.12,80100.0,163.5839,163.6233,163.259,163.5544,80100.0
2022-01-04 09:30:00,166.4,166.4,165.41,165.55,23074.0,163.8301,163.8301,162.8554,162.9932,23074.0
2022-01-04 09:35:00,165.89,165.99,165.44,165.84,7102.0,163.328,163.4264,162.8849,163.2787,7102.0
2022-01-04 09:40:00,165.91,166.2,165.47,165.64,7653.0,163.3476,163.6332,162.9144,163.0818,7653.0
2022-01-04 09:45:00,166.27,167.29,166.12,166.85,6429.0,163.7021,164.7063,163.5544,164.2731,6429.0
2022-01-04 09:50:00,166.76,167.14,166.45,167.01,6143.0,164.1845,164.5587,163.8793,164.4307,6143.0
2022-01-04 09:55:00,167.18,167.18,166.47,166.73,7760.0,164.598,164.598,163.899,164.155,7760.0
2022-01-04 10:00:00,166.83,166.83,165.53,165.63,6054.0,164.2534,164.2534,162.9735,163.072,6054.0
2022-01-04 10:05:00,165.61,165.61,165.19,165.3,6272.0,163.0523,163.0523,162.6388,162.7471,6272.0
2022-01-04 10:10:00,165.34,165.36,164.51,164.78,4658.0,162.7865,162.8061,161.9693,162.2351,4658.0
2022-01-04 10:15:00,164.67,165.09,164.45,164.63,8416.0,162.1268,162.5403,161.9102,162.0874,8416.0
2022-01-04 10:20:00,164.78,165.64,164.78,165.47,6076.0,162.2351,163.0818,162.2351,162.9144,6076.0
2022-01-04 10:25:00,165.44,165.6,164.99,165.56,3715.0,162.8849,163.0424,162.4419,163.0031,3715.0
2022-01-04 10:30:00,165.63,165.63,164.55,164.62,5470.0,163.072,163.072,162.0087,162.0776,5470.0
2022-01-04 10:35:00,164.47,164.47,163.58,163.58,10599.0,161.9299,161.9299,161.0536,161.0536,10599.0
2022-01-04 10:40:00,163.47,163.58,162.86,162.93,11206.0,160.9453,161.0536,160.3448,160.4137,11206.0
2022-01-04 10:45:00,162.97,162.98,162.57,162.61,8168.0,160.4531,160.4629,160.0592,160.0986,8168.0
2022-01-04 10:50:00,162.64,162.64,161.79,161.79,11816.0,160.1282,160.1282,159.2913,159.2913,11816.0
2022-01-04 10:55:00,161.77,161.96,161.19,161.3,11975.0,159.2716,159.4587,158.7005,158.8088,11975.0
2022-01-04 11:00:00,161.44,161.46,160.42,160.97,20035.0,158.9467,158.9664,157.9424,158.4839,20035.0
2022-01-04 11:05:00,161.03,161.88,160.95,161.81,22548.0,158.543,159.3799,158.4643,159.311,22548.0
2022-01-04 11:10:00,161.94,162.04,161.33,162.03,6163.0,159.439,159.5374,158.8384,159.5276,6163.0
2022-01-04 11:15:00,162.2,162.5,161.95,162.5,5204.0,159.6949,159.9903,159.4488,159.9903,5204.0
2022-01-04 11:20:00,162.52,162.53,161.98,162.07,4304.0,160.01,160.0198,159.4783,159.567,4304.0
2022-01-04 11:25:00,162.27,162.27,161.38,161.94,5458.0,159.7639,159.7639,158.8876,159.439,5458.0
2022-01-04 11:30:00,161.99,162.29,161.99,162.1,5909.0,159.4882,159.7836,159.4882,159.5965,5909.0
2022-01-04 11:35:00,162.03,162.82,162.01,162.68,11934.0,159.5276,160.3054,159.5079,160.1675,11934.0
2022-01-04 11:40:00,162.59,163.09,162.58,163.09,16226.0,160.0789,160.5712,160.0691,160.5712,16226.0
2022-01-04 11:45:00,163.12,163.33,163.01,163.33,9058.0,160.6007,160.8075,160.4924,160.8075,9058.0
2022-01-04 11:50:00,163.3,163.34,162.76,162.97,19482.0,160.778,160.8173,160.2463,160.4531,19482.0
2022-01-04 11:55:00,162.96,163.11,162.89,162.95,16613.0,160.4432,160.5909,160.3743,160.4334,16613.0
2022-01-04 12:00:00,163.06,163.13,162.54,162.57,4856.0,160.5417,160.6106,160.0297,160.0592,4856.0
2022-01-04 12:05:00,162.57,162.58,162.12,162.49,4751.0,160.0592,160.0691,159.6162,159.9805,4751.0
2022-01-04 12:10:00,162.37,163.08,162.37,163.03,8390.0,159.8623,160.5614,159.8623,160.5121,8390.0
2022-01-04 12:15:00,163.06,163.66,163.05,163.35,7260.0,160.5417,161.1324,160.5318,160.8272,7260.0
2022-01-04 12:20:00,163.6,163.81,163.45,163.48,10981.0,161.0733,161.2801,160.9256,160.9552,10981.0
2022-01-04 12:25:00,163.5,163.72,163.38,163.51,7131.0,160.9749,161.1915,160.8567,160.9847,7131.0
2022-01-04 12:30:00,163.6,163.75,163.33,163.72,7697.0,161.0733,161.221,160.8075,161.1915,7697.0
2022-01-04 12:35:00,163.94,164.13,163.8,164.07,3965.0,161.4081,161.5951,161.2702,161.5361,3965.0
2022-01-04 12:40:00,163.98,164.17,163.91,163.97,4998.0,161.4475,161.6345,161.3785,161.4376,4998.0
2022-01-04 12:45:00,164.01,164.08,163.89,164.0,7084.0,161.477,161.5459,161.3588,161.4671,7084.0
2022-01-04 12:50:00,163.96,164.0,163.58,163.72,6831.0,161.4278,161.4671,161.0536,161.1915,6831.0
2022-01-04 12:55:00,163.64,163.89,163.58,163.81,6720.0,161.1127,161.3588,161.0536,161.2801,6720.0
2022-01-04 13:00:00,163.8,163.84,163.5,163.5,10601.0,161.2702,161.3096,160.9749,160.9749,10601.0
2022-01-04 13:05:00,163.55,164.12,163.55,163.83,8425.0,161.0241,161.5853,161.0241,161.2998,8425.0
2022-01-04 13:10:00,163.91,164.02,163.89,163.95,4090.0,161.3785,161.4868,161.3588,161.4179,4090.0
2022-01-04 13:15:00,164.0,164.0,163.66,163.82,9012.0,161.4671,161.4671,161.1324,161.2899,9012.0
2022-01-04 13:20:00,163.96,164.02,163.88,164.02,3683.0,161.4278,161.4868,161.349,161.4868,3683.0
2022-01-04 13:25:00,164.14,164.65,164.1,164.44,6561.0,161.605,162.1071,161.5656,161.9004,6561.0
2022-01-04 13:30:00,164.33,164.33,163.53,163.74,13564.0,161.792,161.792,161.0044,161.2112,13564.0
2022-01-04 13:35:00,163.82,164.29,163.8,164.06,5561.0,161.2899,161.7527,161.2702,161.5262,5561.0
2022-01-04 13:40:00,164.0,164.18,163.89,164.02,5190.0,161.4671,161.6444,161.3588,161.4868,5190.0
2022-01-04 13:45:00,163.96,164.22,163.92,164.13,4429.0,161.4278,161.6837,161.3884,161.5951,4429.0
2022-01-04 13:50:00,164.08,164.08,163.65,163.82,8613.0,161.5459,161.5459,161.1226,161.2899,8613.0
2022-01-04 13:55:00,163.81,163.93,163.65,163.69,2751.0,161.2801,161.3982,161.1226,161.1619,2751.0
2022-01-04 14:00:00,163.77,164.2,163.75,164.11,9201.0,161.2407,161.6641,161.221,161.5754,9201.0
2022-01-04 14:05:00,163.99,164.21,163.86,163.88,7399.0,161.4573,161.6739,161.3293,161.349,7399.0
2022-01-04 14:10:00,163.9,164.16,163.76,164.15,6798.0,161.3687,161.6247,161.2309,161.6148,6798.0
2022-01-04 14:15:00,164.22,164.38,164.12,164.3,3380.0,161.6837,161.8413,161.5853,161.7625,3380.0
2022-01-04 14:20:00,164.34,164.5,164.27,164.5,5382.0,161.8019,161.9594,161.733,161.9594,5382.0
2022-01-04 14:25:00,164.56,164.66,164.19,164.22,6878.0,162.0185,162.117,161.6542,161.6837,6878.0
2022-01-04 14:30:00,164.27,164.62,164.14,164.46,4066.0,161.733,162.0776,161.605,161.92,4066.0
2022-01-04 14:35:00,164.38,164.5,164.22,164.32,8701.0,161.8413,161.9594,161.6837,161.7822,8701.0
2022-01-04 14:40:00,164.38,164.94,164.38,164.94,18434.0,161.8413,162.3926,161.8413,162.3926,18434.0
2022-01-04 14:45:00,164.89,165.08,164.71,164.97,12970.0,162.3434,162.5305,162.1662,162.4222,12970.0
2022-01-04 14:50:00,165.1,165.26,164.8,165.26,4620.0,162.5502,162.7077,162.2548,162.7077,4620.0
2022-01-04 14:55:00,165.32,165.41,165.18,165.31,5206.0,162.7668,162.8554,162.6289,162.7569,5206.0
2022-01-04 15:00:00,165.37,165.49,165.22,165.29,5619.0,162.816,162.9341,162.6683,162.7372,5619.0
2022-01-04 15:05:00,165.2,165.2,165.03,165.1,3780.0,162.6486,162.6486,162.4812,162.5502,3780.0
2022-01-04 15:10:00,165.1,165.42,165.1,165.19,5658.0,162.5502,162.8652,162.5502,162.6388,5658.0
2022-01-04 15:15:00,165.21,165.43,165.18,165.31,5968.0,162.6585,162.8751,162.6289,162.7569,5968.0
2022-01-04 15:20:00,165.43,165.61,165.34,165.38,6697.0,162.8751,163.0523,162.7865,162.8258,6697.0
2022-01-04 15:25:00,165.46,165.52,165.26,165.43,8453.0,162.9046,162.9637,162.7077,162.8751,8453.0
2022-01-04 15:30:00,165.39,165.74,165.32,165.65,11936.0,162.8357,163.1803,162.7668,163.0917,11936.0
2022-01-04 15:35:00,165.54,165.78,165.48,165.72,8610.0,162.9834,163.2197,162.9243,163.1606,8610.0
2022-01-04 15:40:00,165.71,166.02,165.65,165.99,16754.0,163.1507,163.4559,163.0917,163.4264,16754.0
2022-01-04 15:45:00,165.97,166.25,165.86,166.11,14281.0,163.4067,163.6824,163.2984,163.5446,14281.0
2022-01-04 15:50:00,166.11,166.69,166.09,166.65,29366.0,163.5446,164.1156,163.5249,164.0762,29366.0
2022-01-04 15:55:00,166.69,166.69,166.25,166.35,72164.0,164.1156,164.1156,163.6824,163.7809,72164.0
2022-01-05 09:30:00,164.2,166.75,164.2,164.6,42003.0,161.6641,164.1747,161.6641,162.0579,42003.0
2022-01-05 09:35:00,164.66,164.66,163.59,164.33,12418.0,162.117,162.117,161.0635,161.792,12418.0
2022-01-05 09:40:00,164.22,164.75,164.1,164.5,6346.0,161.6837,162.2056,161.5656,161.9594,6346.0
2022-01-05 09:45:00,164.28,164.88,164.16,164.8,8947.0,161.7428,162.3336,161.6247,162.2548,8947.0
2022-01-05 09:50:00,164.81,165.56,164.55,165.25,10089.0,162.2646,163.0031,162.0087,162.6978,10089.0
2022-01-05 09:55:00,165.37,165.78,165.21,165.68,3325.0,162.816,163.2197,162.6585,163.1212,3325.0
2022-01-05 10:00:00,165.69,166.47,165.6,166.46,5704.0,163.131,163.899,163.0424,163.8892,5704.0
2022-01-05 10:05:00,166.27,166.74,166.23,166.61,3460.0,163.7021,164.1648,163.6627,164.0368,3460.0
2022-01-05 10:10:00,166.6,166.75,166.06,166.28,6997.0,164.027,164.1747,163.4953,163.7119,6997.0
2022-01-05 10:15:00,166.28,166.7,166.27,166.47,6471.0,163.7119,164.1254,163.7021,163.899,6471.0
2022-01-05 10:20:00,166.45,166.55,165.63,166.17,13742.0,163.8793,163.9778,163.072,163.6036,13742.0
2022-01-05 10:25:00,166.31,166.66,166.03,166.03,12550.0,163.7415,164.0861,163.4658,163.4658,12550.0
2022-01-05 10:30:00,165.87,165.94,165.05,165.19,6494.0,163.3083,163.3772,162.5009,162.6388,6494.0
2022-01-05 10:35:00,165.16,165.58,164.89,165.16,5770.0,162.6092,163.0227,162.3434,162.6092,5770.0
2022-01-05 10:40:00,165.22,165.81,165.19,165.81,9281.0,162.6683,163.2492,162.6388,163.2492,9281.0
2022-01-05 10:45:00,165.76,165.85,165.29,165.75,5027.0,163.2,163.2886,162.7372,163.1901,5027.0
2022-01-05 10:50:00,165.67,165.71,165.1,165.1,4405.0,163.1114,163.1507,162.5502,162.5502,4405.0
2022-01-05 10:55:00,165.25,165.27,165.0,165.05,7234.0,162.6978,162.7175,162.4517,162.5009,7234.0
2022-01-05 11:00:00,165.03,165.31,164.69,164.77,5659.0,162.4812,162.7569,162.1465,162.2253,5659.0
2022-01-05 11:05:00,164.84,165.03,164.36,164.51,8842.0,162.2942,162.4812,161.8216,161.9693,8842.0
2022-01-05 11:10:00,164.57,164.57,164.21,164.36,9419.0,162.0283,162.0283,161.6739,161.8216,9419.0
2022-01-05 11:15:00,164.74,164.88,164.44,164.8,28945.0,162.1957,162.3336,161.9004,162.2548,28945.0
2022-01-05 11:20:00,164.82,164.91,164.61,164.91,15006.0,162.2745,162.3631,162.0677,162.3631,15006.0
2022-01-05 11:25:00,164.87,165.05,164.86,165.0,5170.0,162.3237,162.5009,162.3139,162.4517,5170.0
2022-01-05 11:30:00,164.92,165.03,164.68,164.79,4582.0,162.3729,162.4812,162.1366,162.2449,4582.0
2022-01-05 11:35:00,164.9,165.07,164.77,165.06,6251.0,162.3532,162.5206,162.2253,162.5108,6251.0
2022-01-05 11:40:00,164.98,165.52,164.97,165.45,10137.0,162.432,162.9637,162.4222,162.8948,10137.0
2022-01-05 11:45:00,165.32,165.45,165.17,165.36,9480.0,162.7668,162.8948,162.6191,162.8061,9480.0
2022-01-05 11:50:00,165.45,165.59,165.24,165.39,24831.0,162.8948,163.0326,162.688,162.8357,24831.0
2022-01-05 11:55:00,165.44,165.85,165.35,165.84,13215.0,162.8849,163.2886,162.7963,163.2787,13215.0
2022-01-05 12:00:00,165.8,165.98,165.63,165.88,5429.0,163.2393,163.4166,163.072,163.3181,5429.0
2022-01-05 12:05:00,165.89,165.96,165.37,165.58,4372.0,163.328,163.3969,162.816,163.0227,4372.0
2022-01-05 12:10:00,165.64,165.73,165.48,165.62,6345.0,163.0818,163.1704,162.9243,163.0621,6345.0
2022-01-05 12:15:00,165.6,166.03,165.58,165.83,5731.0,163.0424,163.4658,163.0227,163.2689,5731.0
2022-01-05 12:20:00,165.83,166.29,165.79,166.18,8007.0,163.2689,163.7218,163.2295,163.6135,8007.0
2022-01-05 12:25:00,166.17,166.44,166.09,166.4,8392.0,163.6036,163.8695,163.5249,163.8301,8392.0
2022-01-05 12:30:00,166.36,166.4,165.86,166.17,11011.0,163.7907,163.8301,163.2984,163.6036,11011.0
2022-01-05 12:35:00,166.05,166.06,165.5,165.65,4849.0,163.4855,163.4953,162.944,163.0917,4849.0
2022-01-05 12:40:00,165.67,165.73,165.4,165.4,10023.0,163.1114,163.1704,162.8455,162.8455,10023.0
2022-01-05 12:45:00,165.45,165.58,165.3,165.31,6548.0,162.8948,163.0227,162.7471,162.7569,6548.0
2022-01-05 12:50:00,165.32,165.46,164.96,165.43,6691.0,162.7668,162.9046,162.4123,162.8751,6691.0
2022-01-05 12:55:00,165.33,165.46,165.21,165.45,7784.0,162.7766,162.9046,162.6585,162.8948,7784.0
2022-01-05 13:00:00,165.35,165.56,165.22,165.23,6283.0,162.7963,163.0031,162.6683,162.6781,6283.0
2022-01-05 13:05:00,165.17,165.29,164.94,165.01,12348.0,162.6191,162.7372,162.3926,162.4615,12348.0
2022-01-05 13:10:00,165.0,165.12,164.72,165.12,5728.0,162.4517,162.5698,162.176,162.5698,5728.0
2022-01-05 13:15:00,165.13,165.22,164.84,164.97,9835.0,162.5797,162.6683,162.2942,162.4222,9835.0
2022-01-05 13:20:00,164.86,165.34,164.86,165.27,5200.0,162.3139,162.7865,162.3139,162.7175,5200.0
2022-01-05 13:25:00,165.35,165.69,165.13,165.41,5310.0,162.7963,163.131,162.5797,162.8554,5310.0
2022-01-05 13:30:00,165.31,165.82,165.3,165.53,6853.0,162.7569,163.259,162.7471,162.9735,6853.0
2022-01-05 13:35:00,165.58,165.59,165.34,165.43,5168.0,163.0227,163.0326,162.7865,162.8751,5168.0
2022-01-05 13:40:00,165.45,165.57,165.3,165.37,5818.0,162.8948,163.0129,162.7471,162.816,5818.0
2022-01-05 13:45:00,165.33,165.49,165.21,165.28,6283.0,162.7766,162.9341,162.6585,162.7274,6283.0
2022-01-05 13:50:00,165.28,165.47,165.25,165.44,4600.0,162.7274,162.9144,162.6978,162.8849,4600.0
2022-01-05 13:55:00,165.43,165.67,165.42,165.67,5779.0,162.8751,163.1114,162.8652,163.1114,5779.0
2022-01-05 14:00:00,165.59,166.35,165.25,165.25,11229.0,163.0326,163.7809,162.6978,162.6978,11229.0
2022-01-05 14:05:00,165.35,165.64,165.07,165.34,9615.0,162.7963,163.0818,162.5206,162.7865,9615.0
2022-01-05 14:10:00,165.28,165.35,164.48,164.51,4859.0,162.7274,162.7963,161.9397,161.9693,4859.0
2022-01-05 14:15:00,164.55,164.86,164.45,164.48,5871.0,162.0087,162.3139,161.9102,161.9397,5871.0
2022-01-05 14:20:00,164.4,164.44,163.9,164.12,4820.0,161.861,161.9004,161.3687,161.5853,4820.0
2022-01-05 14:25:00,164.02,164.39,163.87,164.09,13287.0,161.4868,161.8511,161.3392,161.5558,13287.0
2022-01-05 14:30:00,164.14,164.41,163.63,163.64,8816.0,161.605,161.8708,161.1029,161.1127,8816.0
2022-01-05 14:35:00,163.71,164.01,163.56,163.67,8427.0,161.1816,161.477,161.0339,161.1422,8427.0
2022-01-05 14:40:00,163.61,163.62,163.2,163.2,4105.0,161.0832,161.093,160.6795,160.6795,4105.0
2022-01-05 14:45:00,163.18,163.42,163.02,163.2,7328.0,160.6598,160.8961,160.5023,160.6795,7328.0
2022-01-05 14:50:00,163.12,163.42,163.09,163.42,5840.0,160.6007,160.8961,160.5712,160.8961,5840.0
2022-01-05 14:55:00,163.33,163.4,163.0,163.24,9749.0,160.8075,160.8764,160.4826,160.7189,9749.0
2022-01-05 15:00:00,163.27,163.3,162.31,162.33,22391.0,160.7484,160.778,159.8032,159.8229,22391.0
2022-01-05 15:05:00,162.28,162.5,161.99,162.22,17457.0,159.7737,159.9903,159.4882,159.7146,17457.0
2022-01-05 15:10:00,162.27,162.79,162.09,162.58,7501.0,159.7639,160.2758,159.5866,160.0691,7501.0
2022-01-05 15:15:00,162.5,162.66,162.27,162.48,13190.0,159.9903,160.1478,159.7639,159.9706,13190.0
2022-01-05 15:20:00,162.49,162.61,162.07,162.42,11070.0,159.9805,160.0986,159.567,159.9115,11070.0
2022-01-05 15:25:00,162.38,162.59,162.08,162.09,13850.0,159.8722,160.0789,159.5768,159.5866,13850.0
2022-01-05 15:30:00,162.01,162.04,161.63,161.76,28529.0,159.5079,159.5374,159.1337,159.2617,28529.0
2022-01-05 15:35:00,161.72,162.22,161.51,162.0,14856.0,159.2224,159.7146,159.0156,159.498,14856.0
2022-01-05 15:40:00,162.0,162.35,162.0,162.03,17250.0,159.498,159.8426,159.498,159.5276,17250.0
2022-01-05 15:45:00,161.96,162.12,161.79,161.83,14073.0,159.4587,159.6162,159.2913,159.3307,14073.0
2022-01-05 15:50:00,161.76,161.88,161.35,161.47,53615.0,159.2617,159.3799,158.8581,158.9762,53615.0
2022-01-05 15:55:00,161.5,161.55,160.25,160.25,166128.0,159.0058,159.055,157.7751,157.7751,166128.0
2022-01-06 09:30:00,159.91,161.03,158.71,160.93,35029.0,157.4403,158.543,156.2588,158.4446,35029.0
2022-01-06 09:35:00,160.94,162.15,160.65,161.53,15702.0,158.4544,159.6457,158.1689,159.0353,15702.0
2022-01-06 09:40:00,161.66,162.09,161.37,161.88,13104.0,159.1633,159.5866,158.8778,159.3799,13104.0
2022-01-06 09:45:00,161.85,161.85,160.56,160.56,12197.0,159.3504,159.3504,158.0803,158.0803,12197.0
2022-01-06 09:50:00,160.51,161.31,160.28,160.8,8070.0,158.031,158.8187,157.8046,158.3166,8070.0
2022-01-06 09:55:00,160.65,160.9,160.3,160.62,10242.0,158.1689,158.415,157.8243,158.1393,10242.0
2022-01-06 10:00:00,160.72,161.14,159.59,159.91,5807.0,158.2378,158.6513,157.1253,157.4403,5807.0
2022-01-06 10:05:00,159.68,159.8,159.02,159.4,10204.0,157.2139,157.332,156.5641,156.9382,10204.0
2022-01-06 10:10:00,159.25,159.79,159.11,159.64,9507.0,156.7905,157.3222,156.6527,157.1745,9507.0
2022-01-06 10:15:00,159.72,160.83,159.49,159.5,8420.0,157.2532,158.3461,157.0268,157.0366,8420.0
2022-01-06 10:20:00,159.34,160.74,159.34,160.74,13331.0,156.8791,158.2575,156.8791,158.2575,13331.0
2022-01-06 10:25:00,161.02,161.48,160.99,161.33,17367.0,158.5332,158.9861,158.5036,158.8384,17367.0
2022-01-06 10:30:00,161.38,162.0,161.29,161.57,32796.0,158.8876,159.498,158.799,159.0747,32796.0
2022-01-06 10:35:00,161.44,161.86,161.24,161.62,5490.0,158.9467,159.3602,158.7498,159.1239,5490.0
2022-01-06 10:40:00,161.71,161.71,160.93,161.03,21126.0,159.2125,159.2125,158.4446,158.543,21126.0
2022-01-06 10:45:00,161.03,162.04,160.95,162.04,8427.0,158.543,159.5374,158.4643,159.5374,8427.0
2022-01-06 10:50:00,162.15,162.18,161.77,161.8,5289.0,159.6457,159.6753,159.2716,159.3011,5289.0
2022-01-06 10:55:00,161.9,162.76,161.89,162.3,7669.0,159.3996,160.2463,159.3897,159.7934,7669.0
2022-01-06 11:00:00,162.26,162.8,162.26,162.8,5300.0,159.754,160.2857,159.754,160.2857,5300.0
2022-01-06 11:05:00,162.86,163.29,162.7,162.99,11254.0,160.3448,160.7681,160.1872,160.4727,11254.0
2022-01-06 11:10:00,162.89,163.89,162.89,163.59,31159.0,160.3743,161.3588,160.3743,161.0635,31159.0
2022-01-06 11:15:00,163.51,163.8,163.34,163.45,9888.0,160.9847,161.2702,160.8173,160.9256,9888.0
2022-01-06 11:20:00,163.37,163.49,163.09,163.18,6986.0,160.8469,160.965,160.5712,160.6598,6986.0
2022-01-06 11:25:00,163.09,163.19,162.6,163.19,4700.0,160.5712,160.6697,160.0888,160.6697,4700.0
2022-01-06 11:30:00,163.24,163.25,162.42,162.63,5580.0,160.7189,160.7287,159.9115,160.1183,5580.0
2022-01-06 11:35:00,162.8,163.11,162.64,163.02,9500.0,160.2857,160.5909,160.1282,160.5023,9500.0
2022-01-06 11:40:00,162.88,163.75,162.75,163.59,5820.0,160.3644,161.221,160.2365,161.0635,5820.0
2022-01-06 11:45:00,163.53,163.92,163.06,163.63,14083.0,161.0044,161.3884,160.5417,161.1029,14083.0
2022-01-06 11:50:00,163.7,163.72,163.25,163.67,6426.0,161.1718,161.1915,160.7287,161.1422,6426.0
2022-01-06 11:55:00,163.58,163.65,163.31,163.4,5803.0,161.0536,161.1226,160.7878,160.8764,5803.0
2022-01-06 12:00:00,163.48,163.49,163.31,163.4,4415.0,160.9552,160.965,160.7878,160.8764,4415.0
2022-01-06 12:05:00,163.4,164.1,163.27,164.04,6241.0,160.8764,161.5656,160.7484,161.5065,6241.0
2022-01-06 12:10:00,163.98,163.98,163.53,163.62,10069.0,161.4475,161.4475,161.0044,161.093,10069.0
2022-01-06 12:15:00,163.5,163.77,163.37,163.49,3200.0,160.9749,161.2407,160.8469,160.965,3200.0
2022-01-06 12:20:00,163.53,163.75,163.38,163.56,5182.0,161.0044,161.221,160.8567,161.0339,5182.0
2022-01-06 12:25:00,163.65,163.98,163.42,163.91,5492.0,161.1226,161.4475,160.8961,161.3785,5492.0
2022-01-06 12:30:00,163.95,164.08,163.63,164.0,4203.0,161.4179,161.5459,161.1029,161.4671,4203.0
2022-01-06 12:35:00,163.96,164.22,163.78,163.89,11859.0,161.4278,161.6837,161.2505,161.3588,11859.0
2022-01-06 12:40:00,163.95,164.32,163.81,164.32,5393.0,161.4179,161.7822,161.2801,161.7822,5393.0
2022-01-06 12:45:00,164.3,164.37,163.99,164.06,6274.0,161.7625,161.8314,161.4573,161.5262,6274.0
2022-01-06 12:50:00,164.03,164.05,163.81,163.99,3618.0,161.4967,161.5164,161.2801,161.4573,3618.0
2022-01-06 12:55:00,163.99,164.23,163.98,164.03,5258.0,161.4573,161.6936,161.4475,161.4967,5258.0
2022-01-06 13:00:00,164.07,164.19,163.81,164.09,7283.0,161.5361,161.6542,161.2801,161.5558,7283.0
2022-01-06 13:05:00,164.13,164.13,163.89,164.05,3900.0,161.5951,161.5951,161.3588,161.5164,3900.0
2022-01-06 13:10:00,164.05,164.25,163.98,164.24,3833.0,161.5164,161.7133,161.4475,161.7034,3833.0
2022-01-06 13:15:00,164.29,164.32,163.83,163.95,6847.0,161.7527,161.7822,161.2998,161.4179,6847.0
2022-01-06 13:20:00,163.99,164.02,163.56,163.56,4473.0,161.4573,161.4868,161.0339,161.0339,4473.0
2022-01-06 13:25:00,163.66,163.78,163.51,163.66,3049.0,161.1324,161.2505,160.9847,161.1324,3049.0
2022-01-06 13:30:00,163.67,163.87,163.63,163.86,3192.0,161.1422,161.3392,161.1029,161.3293,3192.0
2022-01-06 13:35:00,163.86,164.09,163.62,163.72,3415.0,161.3293,161.5558,161.093,161.1915,3415.0
2022-01-06 13:40:00,163.78,164.0,163.78,164.0,3496.0,161.2505,161.4671,161.2505,161.4671,3496.0
2022-01-06 13:45:00,164.0,164.38,163.94,164.25,3350.0,161.4671,161.8413,161.4081,161.7133,3350.0
2022-01-06 13:50:00,164.26,164.42,164.13,164.36,5258.0,161.7231,161.8807,161.5951,161.8216,5258.0
2022-01-06 13:55:00,164.28,164.43,164.13,164.43,4411.0,161.7428,161.8905,161.5951,161.8905,4411.0
2022-01-06 14:00:00,164.35,164.37,163.97,164.08,3485.0,161.8117,161.8314,161.4376,161.5459,3485.0
2022-01-06 14:05:00,164.08,164.32,163.75,164.28,6950.0,161.5459,161.7822,161.221,161.7428,6950.0
2022-01-06 14:10:00,164.57,164.71,164.16,164.16,3448.0,162.0283,162.1662,161.6247,161.6247,3448.0
2022-01-06 14:15:00,164.26,164.59,164.26,164.5,2894.0,161.7231,162.048,161.7231,161.9594,2894.0
2022-01-06 14:20:00,164.36,164.44,164.18,164.31,2718.0,161.8216,161.9004,161.6444,161.7724,2718.0
2022-01-06 14:25:00,164.37,164.44,164.29,164.34,2890.0,161.8314,161.9004,161.7527,161.8019,2890.0
2022-01-06 14:30:00,164.28,164.36,163.9,164.02,8369.0,161.7428,161.8216,161.3687,161.4868,8369.0
2022-01-06 14:35:00,164.03,164.14,163.82,164.02,1900.0,161.4967,161.605,161.2899,161.4868,1900.0
2022-01-06 14:40:00,164.05,164.26,164.0,164.03,3200.0,161.5164,161.7231,161.4671,161.4967,3200.0
2022-01-06 14:45:00,164.08,164.33,163.99,164.26,5123.0,161.5459,161.792,161.4573,161.7231,5123.0
2022-01-06 14:50:00,164.32,164.37,164.2,164.28,5304.0,161.7822,161.8314,161.6641,161.7428,5304.0
2022-01-06 14:55:00,164.3,164.43,164.16,164.43,5706.0,161.7625,161.8905,161.6247,161.8905,5706.0
2022-01-06 15:00:00,164.41,164.65,164.27,164.65,7552.0,161.8708,162.1071,161.733,162.1071,7552.0
2022-01-06 15:05:00,164.67,164.68,164.35,164.39,4168.0,162.1268,162.1366,161.8117,161.8511,4168.0
2022-01-06 15:10:00,164.31,164.48,164.25,164.3,7063.0,161.7724,161.9397,161.7133,161.7625,7063.0
2022-01-06 15:15:00,164.3,164.37,163.71,163.71,4574.0,161.7625,161.8314,161.1816,161.1816,4574.0
2022-01-06 15:20:00,163.74,163.93,163.35,163.43,5965.0,161.2112,161.3982,160.8272,160.9059,5965.0
2022-01-06 15:25:00,163.42,163.97,163.42,163.96,11463.0,160.8961,161.4376,160.8961,161.4278,11463.0
2022-01-06 15:30:00,164.01,164.22,163.53,163.65,7343.0,161.477,161.6837,161.0044,161.1226,7343.0
2022-01-06 15:35:00,163.62,163.72,163.17,163.25,7814.0,161.093,161.1915,160.65,160.7287,7814.0
2022-01-06 15:40:00,163.34,163.45,163.11,163.35,9369.0,160.8173,160.9256,160.5909,160.8272,9369.0
2022-01-06 15:45:00,163.38,163.44,163.06,163.14,12629.0,160.8567,160.9158,160.5417,160.6204,12629.0
2022-01-06 15:50:00,163.11,163.32,162.9,163.13,26601.0,160.5909,160.7976,160.3841,160.6106,26601.0
2022-01-06 15:55:00,163.13,163.59,162.8,163.52,81231.0,160.6106,161.0635,160.2857,160.9946,81231.0
2022-01-07 09:30:00,162.57,163.59,162.51,162.87,22265.0,160.0592,161.0635,160.0002,160.3546,22265.0
2022-01-07 09:35:00,162.53,162.53,161.55,162.18,3964.0,160.0198,160.0198,159.055,159.6753,3964.0
2022-01-07 09:40:00,162.99,163.79,162.99,163.78,3009.0,160.4727,161.2604,160.4727,161.2505,3009.0
2022-01-07 09:45:00,163.94,163.95,163.06,163.31,3649.0,161.4081,161.4179,160.5417,160.7878,3649.0
2022-01-07 09:50:00,162.94,163.08,162.49,162.53,4779.0,160.4235,160.5614,159.9805,160.0198,4779.0
2022-01-07 09:55:00,162.76,163.02,162.52,162.52,3717.0,160.2463,160.5023,160.01,160.01,3717.0
2022-01-07 10:00:00,162.42,162.6,161.83,161.83,7297.0,159.9115,160.0888,159.3307,159.3307,7297.0
2022-01-07 10:05:00,161.66,161.73,161.07,161.6,14863.0,159.1633,159.2322,158.5824,159.1042,14863.0
2022-01-07 10:10:00,161.48,161.68,161.25,161.42,19310.0,158.9861,159.183,158.7596,158.927,19310.0
2022-01-07 10:15:00,161.3,161.43,160.23,160.27,19435.0,158.8088,158.9368,157.7554,157.7948,19435.0
2022-01-07 10:20:00,160.22,160.28,159.91,160.04,3802.0,157.7455,157.8046,157.4403,157.5683,3802.0
2022-01-07 10:25:00,160.16,160.41,159.42,159.72,9337.0,157.6865,157.9326,156.9579,157.2532,9337.0
2022-01-07 10:30:00,159.64,159.76,159.13,159.2,14976.0,157.1745,157.2926,156.6724,156.7413,14976.0
2022-01-07 10:35:00,159.25,159.36,158.6,158.66,5848.0,156.7905,156.8988,156.1505,156.2096,5848.0
2022-01-07 10:40:00,158.46,159.02,158.33,158.49,17662.0,156.0127,156.5641,155.8847,156.0422,17662.0
2022-01-07 10:45:00,158.33,158.33,157.7,157.82,27559.0,155.8847,155.8847,155.2644,155.3826,27559.0
2022-01-07 10:50:00,157.92,157.92,156.86,157.57,12507.0,155.481,155.481,154.4374,155.1365,12507.0
2022-01-07 10:55:00,157.56,158.05,157.26,158.0,7359.0,155.1266,155.609,154.8312,155.5598,7359.0
2022-01-07 11:00:00,157.94,158.68,157.71,157.96,8868.0,155.5007,156.2293,155.2743,155.5204,8868.0
2022-01-07 11:05:00,158.02,158.51,157.87,158.11,7047.0,155.5795,156.0619,155.4318,155.6681,7047.0
2022-01-07 11:10:00,158.06,158.12,157.57,157.95,6480.0,155.6189,155.678,155.1365,155.5106,6480.0
2022-01-07 11:15:00,157.8,157.93,157.44,157.44,4023.0,155.3629,155.4909,155.0085,155.0085,4023.0
2022-01-07 11:20:00,157.48,158.33,157.48,158.09,3456.0,155.0478,155.8847,155.0478,155.6484,3456.0
2022-01-07 11:25:00,158.12,158.5,158.12,158.37,15237.0,155.678,156.0521,155.678,155.9241,15237.0
2022-01-07 11:30:00,158.24,158.67,158.24,158.42,6897.0,155.7961,156.2195,155.7961,155.9733,6897.0
2022-01-07 11:35:00,158.45,158.45,158.0,158.37,4583.0,156.0029,156.0029,155.5598,155.9241,4583.0
2022-01-07 11:40:00,158.38,158.67,158.12,158.28,7905.0,155.9339,156.2195,155.678,155.8355,7905.0
2022-01-07 11:45:00,158.37,158.74,158.37,158.74,2710.0,155.9241,156.2884,155.9241,156.2884,2710.0
2022-01-07 11:50:00,158.66,158.86,158.53,158.86,5721.0,156.2096,156.4065,156.0816,156.4065,5721.0
2022-01-07 11:55:00,158.9,158.91,158.28,158.31,4178.0,156.4459,156.4558,155.8355,155.865,4178.0
2022-01-07 12:00:00,158.38,158.56,158.22,158.22,5911.0,155.9339,156.1112,155.7764,155.7764,5911.0
2022-01-07 12:05:00,158.25,158.71,158.22,158.46,6202.0,155.806,156.2588,155.7764,156.0127,6202.0
2022-01-07 12:10:00,158.48,158.64,158.29,158.4,6046.0,156.0324,156.1899,155.8453,155.9536,6046.0
2022-01-07 12:15:00,158.57,158.64,158.43,158.43,4038.0,156.121,156.1899,155.9832,155.9832,4038.0
2022-01-07 12:20:00,158.37,158.46,158.22,158.43,2311.0,155.9241,156.0127,155.7764,155.9832,2311.0
2022-01-07 12:25:00,158.33,158.52,158.27,158.39,4332.0,155.8847,156.0718,155.8256,155.9438,4332.0
2022-01-07 12:30:00,158.37,158.41,158.07,158.08,15975.0,155.9241,155.9635,155.6287,155.6386,15975.0
2022-01-07 12:35:00,158.14,158.14,157.85,157.87,2783.0,155.6976,155.6976,155.4121,155.4318,2783.0
2022-01-07 12:40:00,157.95,158.0,157.75,157.79,1800.0,155.5106,155.5598,155.3137,155.3531,1800.0
2022-01-07 12:45:00,157.77,158.37,157.75,158.08,4778.0,155.3334,155.9241,155.3137,155.6386,4778.0
2022-01-07 12:50:00,158.17,158.46,158.17,158.41,2660.0,155.7272,156.0127,155.7272,155.9635,2660.0
2022-01-07 12:55:00,158.4,158.55,158.34,158.53,3082.0,155.9536,156.1013,155.8946,156.0816,3082.0
2022-01-07 13:00:00,158.5,158.72,158.29,158.52,10880.0,156.0521,156.2687,155.8453,156.0718,10880.0
2022-01-07 13:05:00,158.53,158.77,158.53,158.63,2073.0,156.0816,156.3179,156.0816,156.1801,2073.0
2022-01-07 13:10:00,158.61,158.75,158.52,158.74,2615.0,156.1604,156.2982,156.0718,156.2884,2615.0
2022-01-07 13:15:00,158.72,158.86,158.71,158.78,5900.0,156.2687,156.4065,156.2588,156.3278,5900.0
2022-01-07 13:20:00,158.85,159.12,158.82,158.89,3327.0,156.3967,156.6625,156.3671,156.4361,3327.0
2022-01-07 13:25:00,158.8,158.85,158.69,158.74,4718.0,156.3475,156.3967,156.2392,156.2884,4718.0
2022-01-07 13:30:00,158.78,158.84,158.68,158.84,3203.0,156.3278,156.3868,156.2293,156.3868,3203.0
2022-01-07 13:35:00,158.91,158.91,158.7,158.7,1587.0,156.4558,156.4558,156.249,156.249,1587.0
2022-01-07 13:40:00,158.62,159.06,158.62,159.02,1506.0,156.1702,156.6034,156.1702,156.5641,1506.0
2022-01-07 13:45:00,159.0,159.05,158.96,159.0,3375.0,156.5444,156.5936,156.505,156.5444,3375.0
2022-01-07 13:50:00,158.94,159.4,158.9,159.4,12232.0,156.4853,156.9382,156.4459,156.9382,12232.0
2022-01-07 13:55:00,159.36,159.56,159.36,159.49,3961.0,156.8988,157.0957,156.8988,157.0268,3961.0
2022-01-07 14:00:00,159.49,159.65,159.38,159.39,3036.0,157.0268,157.1843,156.9185,156.9283,3036.0
2022-01-07 14:05:00,159.26,159.53,159.19,159.19,11821.0,156.8004,157.0662,156.7314,156.7314,11821.0
2022-01-07 14:10:00,159.14,159.28,159.01,159.02,1350.0,156.6822,156.82,156.5542,156.5641,1350.0
2022-01-07 14:15:00,159.06,159.2,158.99,159.08,3799.0,156.6034,156.7413,156.5345,156.6231,3799.0
2022-01-07 14:20:00,159.06,159.06,158.59,158.59,2125.0,156.6034,156.6034,156.1407,156.1407,2125.0
2022-01-07 14:25:00,158.56,158.75,158.56,158.71,4400.0,156.1112,156.2982,156.1112,156.2588,4400.0
2022-01-07 14:30:00,158.73,158.74,158.53,158.57,4032.0,156.2785,156.2884,156.0816,156.121,4032.0
2022-01-07 14:35:00,158.65,158.85,158.62,158.84,10941.0,156.1998,156.3967,156.1702,156.3868,10941.0
2022-01-07 14:40:00,158.8,158.9,158.74,158.9,3401.0,156.3475,156.4459,156.2884,156.4459,3401.0
2022-01-07 14:45:00,158.82,159.1,158.79,159.0,2640.0,156.3671,156.6428,156.3376,156.5444,2640.0
2022-01-07 14:50:00,158.96,159.26,158.89,159.23,1499.0,156.505,156.8004,156.4361,156.7708,1499.0
2022-01-07 14:55:00,159.23,159.26,158.83,158.86,2563.0,156.7708,156.8004,156.377,156.4065,2563.0
2022-01-07 15:00:00,158.93,159.34,158.8,159.34,6172.0,156.4754,156.8791,156.3475,156.8791,6172.0
2022-01-07 15:05:00,159.28,159.55,159.24,159.37,3594.0,156.82,157.0859,156.7807,156.9087,3594.0
2022-01-07 15:10:00,159.4,159.59,159.27,159.31,7063.0,156.9382,157.1253,156.8102,156.8496,7063.0
2022-01-07 15:15:00,159.38,159.45,159.15,159.44,14374.0,156.9185,156.9874,156.6921,156.9776,14374.0
2022-01-07 15:20:00,159.4,159.46,159.2,159.28,8111.0,156.9382,156.9973,156.7413,156.82,8111.0
2022-01-07 15:25:00,159.3,159.38,159.26,159.38,11452.0,156.8397,156.9185,156.8004,156.9185,11452.0
2022-01-07 15:30:00,159.39,159.56,159.22,159.26,18075.0,156.9283,157.0957,156.761,156.8004,18075.0
2022-01-07 15:35:00,159.2,159.26,159.0,159.02,9947.0,156.7413,156.8004,156.5444,156.5641,9947.0
2022-01-07 15:40:00,158.98,159.26,158.93,159.07,19893.0,156.5247,156.8004,156.4754,156.6133,19893.0
2022-01-07 15:45:00,159.09,159.33,158.99,159.32,13448.0,156.633,156.8693,156.5345,156.8594,13448.0
2022-01-07 15:50:00,159.24,159.4,158.83,158.83,25451.0,156.7807,156.9382,156.377,156.377,25451.0
2022-01-07 15:55:00,158.79,158.81,158.07,158.25,85326.0,156.3376,156.3573,155.6287,155.806,85326.0
2022-01-10 09:30:00,155.8,156.2,154.89,154.9,21563.0,153.3938,153.7876,152.4978,152.5077,21563.0
2022-01-10 09:35:00,154.77,155.82,154.36,155.81,5288.0,152.3797,153.4135,151.976,153.4036,5288.0
2022-01-10 09:40:00,155.83,156.54,155.6,156.15,5513.0,153.4233,154.1224,153.1969,153.7384,5513.0
2022-01-10 09:45:00,156.09,156.09,154.58,155.36,6826.0,153.6793,153.6793,152.1926,152.9606,6826.0
2022-01-10 09:50:00,155.69,155.8,154.93,154.93,10296.0,153.2855,153.3938,152.5372,152.5372,10296.0
2022-01-10 09:55:00,154.68,154.77,153.93,153.99,11856.0,152.2911,152.3797,151.5527,151.6117,11856.0
2022-01-10 10:00:00,153.99,154.05,153.38,153.95,10446.0,151.6117,151.6708,151.0112,151.5724,10446.0
2022-01-10 10:05:00,153.75,154.45,153.63,153.94,9076.0,151.3754,152.0646,151.2573,151.5625,9076.0
2022-01-10 10:10:00,153.71,153.99,152.58,152.58,11627.0,151.3361,151.6117,150.2235,150.2235,11627.0
2022-01-10 10:15:00,152.76,153.47,152.66,152.97,9951.0,150.4007,151.0998,150.3023,150.6075,9951.0
2022-01-10 10:20:00,153.13,153.5,153.09,153.42,4672.0,150.765,151.1293,150.7256,151.0505,4672.0
2022-01-10 10:25:00,153.61,154.17,153.61,154.17,5780.0,151.2376,151.789,151.2376,151.789,5780.0
2022-01-10 10:30:00,154.12,154.71,153.93,154.43,23010.0,151.7397,152.3206,151.5527,152.0449,23010.0
2022-01-10 10:35:00,154.42,154.58,153.93,154.16,6832.0,152.0351,152.1926,151.5527,151.7791,6832.0
2022-01-10 10:40:00,154.21,154.39,153.53,153.53,11464.0,151.8283,152.0056,151.1588,151.1588,11464.0
2022-01-10 10:45:00,153.24,153.7,153.24,153.45,9420.0,150.8733,151.3262,150.8733,151.0801,9420.0
2022-01-10 10:50:00,153.42,154.06,153.34,154.05,6628.0,151.0505,151.6807,150.9718,151.6708,6628.0
2022-01-10 10:55:00,153.94,154.02,153.63,153.68,10862.0,151.5625,151.6413,151.2573,151.3065,10862.0
2022-01-10 11:00:00,153.44,153.71,153.14,153.71,6718.0,151.0702,151.3361,150.7749,151.3361,6718.0
2022-01-10 11:05:00,153.86,154.3,153.75,154.06,9220.0,151.4838,151.917,151.3754,151.6807,9220.0
2022-01-10 11:10:00,154.15,154.3,154.0,154.2,11278.0,151.7693,151.917,151.6216,151.8185,11278.0
2022-01-10 11:15:00,154.3,155.0,153.91,154.74,6067.0,151.917,152.6061,151.533,152.3502,6067.0
2022-01-10 11:20:00,154.63,155.11,154.43,154.91,5390.0,152.2419,152.7144,152.0449,152.5175,5390.0
2022-01-10 11:25:00,154.48,154.85,154.47,154.85,1700.0,152.0942,152.4585,152.0843,152.4585,1700.0
2022-01-10 11:30:00,154.62,154.63,154.17,154.17,3934.0,152.232,152.2419,151.789,151.789,3934.0
2022-01-10 11:35:00,154.01,154.22,153.52,153.59,3700.0,151.6314,151.8382,151.149,151.2179,3700.0
2022-01-10 11:40:00,153.61,153.71,153.24,153.3,5736.0,151.2376,151.3361,150.8733,150.9324,5736.0
2022-01-10 11:45:00,153.41,153.66,153.18,153.37,2600.0,151.0407,151.2868,150.8143,151.0013,2600.0
2022-01-10 11:50:00,153.28,153.5,153.15,153.32,4236.0,150.9127,151.1293,150.7847,150.9521,4236.0
2022-01-10 11:55:00,153.22,153.84,153.21,153.83,4900.0,150.8536,151.4641,150.8438,151.4542,4900.0
2022-01-10 12:00:00,153.74,153.8,153.26,153.28,4419.0,151.3656,151.4247,150.893,150.9127,4419.0
2022-01-10 12:05:00,153.14,153.46,152.84,152.84,5232.0,150.7749,151.0899,150.4795,150.4795,5232.0
2022-01-10 12:10:00,152.9,153.13,152.53,152.53,11172.0,150.5386,150.765,150.1743,150.1743,11172.0
2022-01-10 12:15:00,152.57,152.57,151.88,151.98,15446.0,150.2137,150.2137,149.5343,149.6328,15446.0
2022-01-10 12:20:00,151.98,152.05,151.57,151.57,9739.0,149.6328,149.7017,149.2291,149.2291,9739.0
2022-01-10 12:25:00,151.59,151.67,151.11,151.11,12692.0,149.2488,149.3276,148.7762,148.7762,12692.0
2022-01-10 12:30:00,151.13,151.16,150.73,150.86,12902.0,148.7959,148.8254,148.4021,148.5301,12902.0
2022-01-10 12:35:00,150.96,151.07,150.48,150.73,12918.0,148.6285,148.7368,148.156,148.4021,12918.0
2022-01-10 12:40:00,150.6,151.08,150.53,150.58,12619.0,148.2741,148.7467,148.2052,148.2544,12619.0
2022-01-10 12:45:00,150.59,151.22,150.58,150.9,10898.0,148.2643,148.8845,148.2544,148.5695,10898.0
2022-01-10 12:50:00,150.99,151.66,150.94,151.52,21671.0,148.6581,149.3177,148.6088,149.1799,21671.0
2022-01-10 12:55:00,151.52,151.52,150.78,151.14,12735.0,149.1799,149.1799,148.4513,148.8058,12735.0
2022-01-10 13:00:00,151.15,151.32,150.94,150.94,8209.0,148.8156,148.983,148.6088,148.6088,8209.0
2022-01-10 13:05:00,150.96,151.27,150.83,150.83,7002.0,148.6285,148.9338,148.5005,148.5005,7002.0
2022-01-10 13:10:00,150.95,151.32,150.83,151.14,8150.0,148.6187,148.983,148.5005,148.8058,8150.0
2022-01-10 13:15:00,151.14,151.32,151.02,151.27,16530.0,148.8058,148.983,148.6876,148.9338,16530.0
2022-01-10 13:20:00,151.32,151.97,151.32,151.97,15322.0,148.983,149.6229,148.983,149.6229,15322.0
2022-01-10 13:25:00,151.93,152.05,151.76,152.01,10166.0,149.5836,149.7017,149.4162,149.6623,10166.0
2022-01-10 13:30:00,152.04,152.66,152.0,152.4,15719.0,149.6919,150.3023,149.6525,150.0463,15719.0
2022-01-10 13:35:00,152.47,152.59,151.75,151.97,14939.0,150.1152,150.2334,149.4063,149.6229,14939.0
2022-01-10 13:40:00,152.07,152.56,152.07,152.37,8651.0,149.7214,150.2038,149.7214,150.0168,8651.0
2022-01-10 13:45:00,152.46,152.71,152.29,152.61,10108.0,150.1054,150.3515,149.938,150.2531,10108.0
2022-01-10 13:50:00,152.64,153.37,152.64,153.26,12907.0,150.2826,151.0013,150.2826,150.893,12907.0
2022-01-10 13:55:00,153.19,153.27,152.83,152.96,5400.0,150.8241,150.9029,150.4697,150.5977,5400.0
2022-01-10 14:00:00,152.98,153.54,152.91,153.54,6753.0,150.6173,151.1687,150.5484,151.1687,6753.0
2022-01-10 14:05:00,153.57,153.63,153.38,153.59,3531.0,151.1982,151.2573,151.0112,151.2179,3531.0
2022-01-10 14:10:00,153.58,153.58,153.35,153.56,8410.0,151.2081,151.2081,150.9816,151.1884,8410.0
2022-01-10 14:15:00,153.65,154.0,153.65,153.9,10040.0,151.277,151.6216,151.277,151.5231,10040.0
2022-01-10 14:20:00,153.84,153.88,153.52,153.6,8005.0,151.4641,151.5034,151.149,151.2278,8005.0
2022-01-10 14:25:00,153.6,154.0,153.54,153.91,14207.0,151.2278,151.6216,151.1687,151.533,14207.0
2022-01-10 14:30:00,153.91,154.44,153.91,154.44,16321.0,151.533,152.0548,151.533,152.0548,16321.0
2022-01-10 14:35:00,154.4,154.6,154.17,154.25,5657.0,152.0154,152.2123,151.789,151.8677,5657.0
2022-01-10 14:40:00,154.25,154.28,153.88,153.96,6614.0,151.8677,151.8973,151.5034,151.5822,6614.0
2022-01-10 14:45:00,153.99,154.25,153.99,154.21,6305.0,151.6117,151.8677,151.6117,151.8283,6305.0
2022-01-10 14:50:00,154.19,154.19,154.0,154.08,11980.0,151.8087,151.8087,151.6216,151.7004,11980.0
2022-01-10 14:55:00,154.04,154.34,153.97,154.13,8881.0,151.661,151.9563,151.5921,151.7496,8881.0
2022-01-10 15:00:00,154.19,154.6,154.19,154.21,7793.0,151.8087,152.2123,151.8087,151.8283,7793.0
2022-01-10 15:05:00,154.22,154.3,153.63,153.68,5578.0,151.8382,151.917,151.2573,151.3065,5578.0
2022-01-10 15:10:00,153.76,154.16,153.76,153.86,4565.0,151.3853,151.7791,151.3853,151.4838,4565.0
2022-01-10 15:15:00,153.91,154.26,153.74,154.09,8610.0,151.533,151.8776,151.3656,151.7102,8610.0
2022-01-10 15:20:00,154.05,154.38,154.04,154.38,2826.0,151.6708,151.9957,151.661,151.9957,2826.0
2022-01-10 15:25:00,154.36,154.6,154.36,154.44,1900.0,151.976,152.2123,151.976,152.0548,1900.0
2022-01-10 15:30:00,154.24,154.79,154.02,154.77,7732.0,151.8579,152.3994,151.6413,152.3797,7732.0
2022-01-10 15:35:00,154.8,155.0,154.69,154.83,8654.0,152.4092,152.6061,152.3009,152.4388,8654.0
2022-01-10 15:40:00,154.81,155.11,154.75,154.9,13319.0,152.4191,152.7144,152.36,152.5077,13319.0
2022-01-10 15:45:00,154.85,155.31,154.85,155.26,14366.0,152.4585,152.9114,152.4585,152.8621,14366.0
2022-01-10 15:50:00,155.1,155.51,154.96,155.47,20930.0,152.7046,153.1083,152.5668,153.0689,20930.0
2022-01-10 15:55:00,155.54,156.76,155.48,156.7,91980.0,153.1378,154.339,153.0787,154.2799,91980.0
2022-01-11 09:30:00,155.7,155.7,153.87,154.55,20706.0,153.2953,153.2953,151.4936,152.1631,20706.0
2022-01-11 09:35:00,154.82,156.05,154.8,155.69,19058.0,152.4289,153.6399,152.4092,153.2855,19058.0
2022-01-11 09:40:00,155.84,155.84,154.84,155.56,13828.0,153.4332,153.4332,152.4486,153.1575,13828.0
2022-01-11 09:45:00,155.73,156.76,155.61,156.05,10506.0,153.3249,154.339,153.2067,153.6399,10506.0
2022-01-11 09:50:00,156.19,156.64,156.0,156.21,23997.0,153.7778,154.2208,153.5907,153.7975,23997.0
2022-01-11 09:55:00,156.02,156.62,155.83,156.36,20715.0,153.6104,154.2011,153.4233,153.9451,20715.0
2022-01-11 10:00:00,156.51,157.78,156.32,157.78,4356.0,154.0928,155.3432,153.9058,155.3432,4356.0
2022-01-11 10:05:00,157.89,158.58,157.55,157.55,6319.0,155.4515,156.1309,155.1168,155.1168,6319.0
2022-01-11 10:10:00,157.79,158.66,157.79,158.44,7240.0,155.3531,156.2096,155.3531,155.993,7240.0
2022-01-11 10:15:00,158.15,158.33,157.66,157.95,5384.0,155.7075,155.8847,155.2251,155.5106,5384.0
2022-01-11 10:20:00,157.97,158.13,157.87,158.05,4489.0,155.5303,155.6878,155.4318,155.609,4489.0
2022-01-11 10:25:00,157.59,158.13,157.11,157.97,8089.0,155.1561,155.6878,154.6836,155.5303,8089.0
2022-01-11 10:30:00,158.03,158.48,157.59,157.84,8943.0,155.5893,156.0324,155.1561,155.4023,8943.0
2022-01-11 10:35:00,157.59,158.06,157.47,157.89,4079.0,155.1561,155.6189,155.038,155.4515,4079.0
2022-01-11 10:40:00,157.72,157.86,156.98,157.07,3663.0,155.2841,155.422,154.5556,154.6442,3663.0
2022-01-11 10:45:00,156.98,157.67,156.96,157.38,6268.0,154.5556,155.2349,154.5359,154.9494,6268.0
2022-01-11 10:50:00,157.28,157.52,157.23,157.23,1701.0,154.8509,155.0872,154.8017,154.8017,1701.0
2022-01-11 10:55:00,157.42,157.7,157.29,157.52,6063.0,154.9888,155.2644,154.8608,155.0872,6063.0
2022-01-11 11:00:00,157.71,158.3,157.62,158.2,7625.0,155.2743,155.8552,155.1857,155.7567,7625.0
2022-01-11 11:05:00,158.27,158.68,158.26,158.58,7894.0,155.8256,156.2293,155.8158,156.1309,7894.0
2022-01-11 11:10:00,158.72,159.83,158.72,159.83,8310.0,156.2687,157.3615,156.2687,157.3615,8310.0
2022-01-11 11:15:00,159.78,160.53,159.73,160.26,17511.0,157.3123,158.0507,157.2631,157.7849,17511.0
2022-01-11 11:20:00,160.33,160.4,159.81,160.4,18533.0,157.8538,157.9227,157.3419,157.9227,18533.0
2022-01-11 11:25:00,160.21,160.37,159.98,160.3,3410.0,157.7357,157.8932,157.5092,157.8243,3410.0
2022-01-11 11:30:00,160.25,160.85,160.05,160.85,13402.0,157.7751,158.3658,157.5782,158.3658,13402.0
2022-01-11 11:35:00,160.86,160.86,160.41,160.46,3206.0,158.3756,158.3756,157.9326,157.9818,3206.0
2022-01-11 11:40:00,160.52,160.63,159.94,160.31,14485.0,158.0409,158.1492,157.4698,157.8341,14485.0
2022-01-11 11:45:00,160.24,160.24,159.93,159.93,1692.0,157.7652,157.7652,157.46,157.46,1692.0
2022-01-11 11:50:00,159.8,160.59,159.8,160.55,5452.0,157.332,158.1098,157.332,158.0704,5452.0
2022-01-11 11:55:00,160.59,160.59,160.12,160.24,4349.0,158.1098,158.1098,157.6471,157.7652,4349.0
2022-01-11 12:00:00,160.33,160.47,160.17,160.41,5017.0,157.8538,157.9917,157.6963,157.9326,5017.0
2022-01-11 12:05:00,160.68,160.68,160.19,160.22,5546.0,158.1984,158.1984,157.716,157.7455,5546.0
2022-01-11 12:10:00,160.2,160.26,160.01,160.02,6000.0,157.7258,157.7849,157.5388,157.5486,6000.0
2022-01-11 12:15:00,160.05,160.46,159.85,159.87,4883.0,157.5782,157.9818,157.3812,157.4009,4883.0
2022-01-11 12:20:00,159.95,159.95,159.64,159.81,4933.0,157.4797,157.4797,157.1745,157.3419,4933.0
2022-01-11 12:25:00,159.71,159.71,159.21,159.48,7300.0,157.2434,157.2434,156.7511,157.017,7300.0
2022-01-11 12:30:00,159.46,159.59,159.32,159.46,2400.0,156.9973,157.1253,156.8594,156.9973,2400.0
2022-01-11 12:35:00,159.45,159.46,158.89,158.96,11316.0,156.9874,156.9973,156.4361,156.505,11316.0
2022-01-11 12:40:00,158.96,159.05,158.82,159.05,8344.0,156.505,156.5936,156.3671,156.5936,8344.0
2022-01-11 12:45:00,159.04,159.04,158.75,158.8,2700.0,156.5837,156.5837,156.2982,156.3475,2700.0
2022-01-11 12:50:00,158.77,159.19,158.76,159.19,2500.0,156.3179,156.7314,156.3081,156.7314,2500.0
2022-01-11 12:55:00,159.18,159.34,158.89,159.01,3153.0,156.7216,156.8791,156.4361,156.5542,3153.0
2022-01-11 13:00:00,158.94,158.96,158.8,158.96,2600.0,156.4853,156.505,156.3475,156.505,2600.0
2022-01-11 13:05:00,158.9,158.94,158.74,158.86,6376.0,156.4459,156.4853,156.2884,156.4065,6376.0
2022-01-11 13:10:00,158.92,159.38,158.92,159.38,2930.0,156.4656,156.9185,156.4656,156.9185,2930.0
2022-01-11 13:15:00,159.32,159.44,159.15,159.24,3633.0,156.8594,156.9776,156.6921,156.7807,3633.0
2022-01-11 13:20:00,159.3,159.58,159.29,159.48,3611.0,156.8397,157.1154,156.8299,157.017,3611.0
2022-01-11 13:25:00,159.53,159.58,159.35,159.36,1474.0,157.0662,157.1154,156.889,156.8988,1474.0
2022-01-11 13:30:00,159.39,159.65,159.37,159.65,3258.0,156.9283,157.1843,156.9087,157.1843,3258.0
2022-01-11 13:35:00,159.61,159.71,159.6,159.64,2476.0,157.1449,157.2434,157.1351,157.1745,2476.0
2022-01-11 13:40:00,159.6,159.76,159.54,159.76,3463.0,157.1351,157.2926,157.076,157.2926,3463.0
2022-01-11 13:45:00,159.91,160.06,159.8,159.88,2453.0,157.4403,157.588,157.332,157.4108,2453.0
2022-01-11 13:50:00,159.86,159.96,159.81,159.86,3513.0,157.3911,157.4895,157.3419,157.3911,3513.0
2022-01-11 13:55:00,159.81,160.13,159.77,160.13,2400.0,157.3419,157.6569,157.3025,157.6569,2400.0
2022-01-11 14:00:00,160.22,160.22,159.96,160.03,2663.0,157.7455,157.7455,157.4895,157.5585,2663.0
2022-01-11 14:05:00,160.04,160.05,159.53,159.62,5875.0,157.5683,157.5782,157.0662,157.1548,5875.0
2022-01-11 14:10:00,159.59,159.77,159.53,159.77,3120.0,157.1253,157.3025,157.0662,157.3025,3120.0
2022-01-11 14:15:00,159.8,159.8,159.5,159.5,10014.0,157.332,157.332,157.0366,157.0366,10014.0
2022-01-11 14:20:00,159.58,159.67,159.45,159.67,1865.0,157.1154,157.204,156.9874,157.204,1865.0
2022-01-11 14:25:00,159.69,159.73,159.64,159.72,4185.0,157.2237,157.2631,157.1745,157.2532,4185.0
2022-01-11 14:30:00,159.68,159.68,159.34,159.53,4376.0,157.2139,157.2139,156.8791,157.0662,4376.0
2022-01-11 14:35:00,159.44,159.84,159.44,159.76,2578.0,156.9776,157.3714,156.9776,157.2926,2578.0
2022-01-11 14:40:00,159.91,160.04,159.79,160.04,3773.0,157.4403,157.5683,157.3222,157.5683,3773.0
2022-01-11 14:45:00,160.04,160.15,159.9,160.02,5478.0,157.5683,157.6766,157.4305,157.5486,5478.0
2022-01-11 14:50:00,160.08,160.08,159.82,159.91,4226.0,157.6077,157.6077,157.3517,157.4403,4226.0
2022-01-11 14:55:00,159.88,159.96,159.47,159.53,5276.0,157.4108,157.4895,157.0071,157.0662,5276.0
2022-01-11 15:00:00,159.58,159.8,159.58,159.77,3997.0,157.1154,157.332,157.1154,157.3025,3997.0
2022-01-11 15:05:00,159.75,159.92,159.74,159.86,2859.0,157.2828,157.4502,157.2729,157.3911,2859.0
2022-01-11 15:10:00,159.86,159.86,159.64,159.81,4405.0,157.3911,157.3911,157.1745,157.3419,4405.0
2022-01-11 15:15:00,159.82,159.97,159.8,159.95,9128.0,157.3517,157.4994,157.332,157.4797,9128.0
2022-01-11 15:20:00,159.99,159.99,159.73,159.77,9070.0,157.5191,157.5191,157.2631,157.3025,9070.0
2022-01-11 15:25:00,159.71,159.79,159.56,159.66,12376.0,157.2434,157.3222,157.0957,157.1942,12376.0
2022-01-11 15:30:00,159.66,159.77,159.51,159.58,22309.0,157.1942,157.3025,157.0465,157.1154,22309.0
2022-01-11 15:35:00,159.59,160.0,159.57,159.58,13505.0,157.1253,157.5289,157.1056,157.1154,13505.0
2022-01-11 15:40:00,159.51,159.65,159.3,159.59,8690.0,157.0465,157.1843,156.8397,157.1253,8690.0
2022-01-11 15:45:00,159.59,159.88,159.55,159.66,10585.0,157.1253,157.4108,157.0859,157.1942,10585.0
2022-01-11 15:50:00,159.73,159.77,159.18,159.58,34277.0,157.2631,157.3025,156.7216,157.1154,34277.0
2022-01-11 15:55:00,159.59,160.66,159.59,160.55,94099.0,157.1253,158.1787,157.1253,158.0704,94099.0
2022-01-12 09:30:00,162.15,163.54,162.15,163.28,15064.0,159.6457,161.0143,159.6457,160.7583,15064.0
2022-01-12 09:35:00,163.29,163.46,163.02,163.43,1014.0,160.7681,160.9355,160.5023,160.9059,1014.0
2022-01-12 09:40:00,163.51,163.66,162.79,162.79,7920.0,160.9847,161.1324,160.2758,160.2758,7920.0
2022-01-12 09:45:00,162.98,163.16,162.21,162.79,6237.0,160.4629,160.6401,159.7048,160.2758,6237.0
2022-01-12 09:50:00,162.73,163.81,162.73,163.8,2531.0,160.2168,161.2801,160.2168,161.2702,2531.0
2022-01-12 09:55:00,163.73,163.89,163.35,163.89,6208.0,161.2013,161.3588,160.8272,161.3588,6208.0
2022-01-12 10:00:00,163.99,164.19,163.42,163.42,2399.0,161.4573,161.6542,160.8961,160.8961,2399.0
2022-01-12 10:05:00,163.34,164.06,163.24,163.95,4287.0,160.8173,161.5262,160.7189,161.4179,4287.0
2022-01-12 10:10:00,164.02,164.39,164.0,164.16,5143.0,161.4868,161.8511,161.4671,161.6247,5143.0
2022-01-12 10:15:00,164.19,164.23,163.78,164.16,2367.0,161.6542,161.6936,161.2505,161.6247,2367.0
2022-01-12 10:20:00,164.26,164.4,163.8,164.39,3348.0,161.7231,161.861,161.2702,161.8511,3348.0
2022-01-12 10:25:00,164.48,164.5,164.28,164.35,2785.0,161.9397,161.9594,161.7428,161.8117,2785.0
2022-01-12 10:30:00,164.36,164.36,163.72,163.82,4752.0,161.8216,161.8216,161.1915,161.2899,4752.0
2022-01-12 10:35:00,163.77,163.95,163.18,163.2,6602.0,161.2407,161.4179,160.6598,160.6795,6602.0
2022-01-12 10:40:00,163.28,163.35,162.95,163.35,2587.0,160.7583,160.8272,160.4334,160.8272,2587.0
2022-01-12 10:45:00,163.3,163.69,163.17,163.27,6872.0,160.778,161.1619,160.65,160.7484,6872.0
2022-01-12 10:50:00,163.33,163.33,162.28,162.45,6999.0,160.8075,160.8075,159.7737,159.9411,6999.0
2022-01-12 10:55:00,162.34,162.75,162.28,162.69,4153.0,159.8328,160.2365,159.7737,160.1774,4153.0
2022-01-12 11:00:00,162.61,162.98,162.31,162.34,4249.0,160.0986,160.4629,159.8032,159.8328,4249.0
2022-01-12 11:05:00,161.93,161.93,161.22,161.52,3729.0,159.4291,159.4291,158.7301,159.0254,3729.0
2022-01-12 11:10:00,161.59,161.84,161.47,161.68,5531.0,159.0944,159.3405,158.9762,159.183,5531.0
2022-01-12 11:15:00,161.66,161.79,161.3,161.77,13079.0,159.1633,159.2913,158.8088,159.2716,13079.0
2022-01-12 11:20:00,161.68,161.89,161.55,161.89,1600.0,159.183,159.3897,159.055,159.3897,1600.0
2022-01-12 11:25:00,161.96,162.36,161.95,162.34,1846.0,159.4587,159.8525,159.4488,159.8328,1846.0
2022-01-12 11:30:00,162.23,162.65,162.14,162.43,1604.0,159.7245,160.138,159.6359,159.9214,1604.0
2022-01-12 11:35:00,162.39,162.51,162.34,162.5,1406.0,159.882,160.0002,159.8328,159.9903,1406.0
2022-01-12 11:40:00,162.55,163.0,162.42,162.87,3048.0,160.0395,160.4826,159.9115,160.3546,3048.0
2022-01-12 11:45:00,162.64,162.86,162.53,162.65,2232.0,160.1282,160.3448,160.0198,160.138,2232.0
2022-01-12 11:50:00,162.75,163.02,162.73,162.99,2279.0,160.2365,160.5023,160.2168,160.4727,2279.0
2022-01-12 11:55:00,163.04,163.06,162.72,162.99,3445.0,160.522,160.5417,160.2069,160.4727,3445.0
2022-01-12 12:00:00,162.97,163.13,162.89,163.06,6000.0,160.4531,160.6106,160.3743,160.5417,6000.0
2022-01-12 12:05:00,163.06,163.07,162.78,162.78,2360.0,160.5417,160.5515,160.266,160.266,2360.0
2022-01-12 12:10:00,162.91,162.96,162.42,162.5,1600.0,160.394,160.4432,159.9115,159.9903,1600.0
2022-01-12 12:15:00,162.67,162.84,162.55,162.7,2700.0,160.1577,160.3251,160.0395,160.1872,2700.0
2022-01-12 12:20:00,162.81,162.81,162.56,162.72,2237.0,160.2955,160.2955,160.0494,160.2069,2237.0
2022-01-12 12:25:00,162.75,162.82,162.7,162.7,500.0,160.2365,160.3054,160.1872,160.1872,500.0
2022-01-12 12:30:00,162.76,163.06,162.74,162.88,3799.0,160.2463,160.5417,160.2266,160.3644,3799.0
2022-01-12 12:35:00,163.08,163.33,163.08,163.33,2100.0,160.5614,160.8075,160.5614,160.8075,2100.0
2022-01-12 12:40:00,163.13,163.34,163.05,163.33,4778.0,160.6106,160.8173,160.5318,160.8075,4778.0
2022-01-12 12:45:00,163.31,163.41,163.2,163.39,3169.0,160.7878,160.8863,160.6795,160.8666,3169.0
2022-01-12 12:50:00,163.45,163.58,163.43,163.54,3919.0,160.9256,161.0536,160.9059,161.0143,3919.0
2022-01-12 12:55:00,163.6,163.62,163.49,163.53,3877.0,161.0733,161.093,160.965,161.0044,3877.0
2022-01-12 13:00:00,163.57,163.57,163.38,163.52,2235.0,161.0438,161.0438,160.8567,160.9946,2235.0
2022-01-12 13:05:00,163.55,163.69,163.52,163.61,1703.0,161.0241,161.1619,160.9946,161.0832,1703.0
2022-01-12 13:10:00,163.75,163.75,163.37,163.47,2400.0,161.221,161.221,160.8469,160.9453,2400.0
2022-01-12 13:15:00,163.41,163.59,163.34,163.59,5665.0,160.8863,161.0635,160.8173,161.0635,5665.0
2022-01-12 13:20:00,163.6,163.67,163.33,163.39,3907.0,161.0733,161.1422,160.8075,160.8666,3907.0
2022-01-12 13:25:00,163.44,163.54,163.28,163.34,3055.0,160.9158,161.0143,160.7583,160.8173,3055.0
2022-01-12 13:30:00,163.31,163.43,163.24,163.43,1400.0,160.7878,160.9059,160.7189,160.9059,1400.0
2022-01-12 13:35:00,163.38,163.5,163.14,163.47,4647.0,160.8567,160.9749,160.6204,160.9453,4647.0
2022-01-12 13:40:00,163.41,163.49,163.29,163.37,1100.0,160.8863,160.965,160.7681,160.8469,1100.0
2022-01-12 13:45:00,163.35,163.56,163.23,163.5,1870.0,160.8272,161.0339,160.709,160.9749,1870.0
2022-01-12 13:50:00,163.44,163.44,162.99,163.05,1562.0,160.9158,160.9158,160.4727,160.5318,1562.0
2022-01-12 13:55:00,163.15,163.32,163.15,163.29,1400.0,160.6303,160.7976,160.6303,160.7681,1400.0
2022-01-12 14:00:00,163.24,163.24,162.85,163.1,2674.0,160.7189,160.7189,160.3349,160.581,2674.0
2022-01-12 14:05:00,162.98,163.28,162.97,163.2,1822.0,160.4629,160.7583,160.4531,160.6795,1822.0
2022-01-12 14:10:00,163.12,163.48,163.12,163.34,2570.0,160.6007,160.9552,160.6007,160.8173,2570.0
2022-01-12 14:15:00,163.29,163.42,163.29,163.42,645.0,160.7681,160.8961,160.7681,160.8961,645.0
2022-01-12 14:20:00,163.46,163.53,163.39,163.42,5109.0,160.9355,161.0044,160.8666,160.8961,5109.0
2022-01-12 14:25:00,163.42,163.56,163.4,163.56,800.0,160.8961,161.0339,160.8764,161.0339,800.0
2022-01-12 14:30:00,163.46,163.46,163.0,163.09,2762.0,160.9355,160.9355,160.4826,160.5712,2762.0
2022-01-12 14:35:00,163.16,163.29,163.14,163.19,1757.0,160.6401,160.7681,160.6204,160.6697,1757.0
2022-01-12 14:40:00,163.16,163.22,162.96,162.96,2700.0,160.6401,160.6992,160.4432,160.4432,2700.0
2022-01-12 14:45:00,162.99,163.12,162.93,163.11,2772.0,160.4727,160.6007,160.4137,160.5909,2772.0
2022-01-12 14:50:00,163.22,163.29,163.16,163.29,1180.0,160.6992,160.7681,160.6401,160.7681,1180.0
2022-01-12 14:55:00,163.39,163.39,163.17,163.17,3856.0,160.8666,160.8666,160.65,160.65,3856.0
2022-01-12 15:00:00,163.25,163.46,162.75,162.75,6143.0,160.7287,160.9355,160.2365,160.2365,6143.0
2022-01-12 15:05:00,162.66,162.88,162.66,162.77,3021.0,160.1478,160.3644,160.1478,160.2561,3021.0
2022-01-12 15:10:00,162.73,162.9,162.73,162.9,1100.0,160.2168,160.3841,160.2168,160.3841,1100.0
2022-01-12 15:15:00,162.95,163.06,162.79,162.83,2660.0,160.4334,160.5417,160.2758,160.3152,2660.0
2022-01-12 15:20:00,162.79,162.99,162.78,162.78,5191.0,160.2758,160.4727,160.266,160.266,5191.0
2022-01-12 15:25:00,162.7,162.76,162.51,162.74,4636.0,160.1872,160.2463,160.0002,160.2266,4636.0
2022-01-12 15:30:00,162.68,162.82,162.55,162.58,5624.0,160.1675,160.3054,160.0395,160.0691,5624.0
2022-01-12 15:35:00,162.5,162.63,162.43,162.5,4772.0,159.9903,160.1183,159.9214,159.9903,4772.0
2022-01-12 15:40:00,162.5,162.85,162.38,162.79,8334.0,159.9903,160.3349,159.8722,160.2758,8334.0
2022-01-12 15:45:00,162.8,163.19,162.79,163.0,12812.0,160.2857,160.6697,160.2758,160.4826,12812.0
2022-01-12 15:50:00,163.08,163.2,162.87,162.87,16181.0,160.5614,160.6795,160.3546,160.3546,16181.0
2022-01-12 15:55:00,162.88,163.1,162.71,163.01,47074.0,160.3644,160.581,160.1971,160.4924,47074.0
2022-01-13 09:30:00,165.61,167.69,165.54,166.76,25031.0,163.0523,165.1002,162.9834,164.1845,25031.0
2022-01-13 09:35:00,166.75,167.0,165.43,166.89,6848.0,164.1747,164.4208,162.8751,164.3125,6848.0
2022-01-13 09:40:00,166.96,167.03,166.58,166.73,13809.0,164.3814,164.4503,164.0073,164.155,13809.0
2022-01-13 09:45:00,166.73,167.17,166.25,166.97,6921.0,164.155,164.5882,163.6824,164.3913,6921.0
2022-01-13 09:50:00,167.14,167.4,166.32,166.42,2844.0,164.5587,164.8146,163.7513,163.8498,2844.0
2022-01-13 09:55:00,166.69,167.06,166.67,167.0,3403.0,164.1156,164.4799,164.0959,164.4208,3403.0
2022-01-13 10:00:00,167.0,167.04,166.38,166.42,4968.0,164.4208,164.4602,163.8104,163.8498,4968.0
2022-01-13 10:05:00,166.42,166.42,165.69,165.88,2550.0,163.8498,163.8498,163.131,163.3181,2550.0
2022-01-13 10:10:00,165.99,165.99,165.0,165.0,3973.0,163.4264,163.4264,162.4517,162.4517,3973.0
2022-01-13 10:15:00,164.94,165.15,163.87,163.98,4070.0,162.3926,162.5994,161.3392,161.4475,4070.0
2022-01-13 10:20:00,164.3,164.53,163.72,164.09,4170.0,161.7625,161.989,161.1915,161.5558,4170.0
2022-01-13 10:25:00,164.1,164.55,163.71,164.41,3967.0,161.5656,162.0087,161.1816,161.8708,3967.0
2022-01-13 10:30:00,164.23,164.32,163.11,163.3,5664.0,161.6936,161.7822,160.5909,160.778,5664.0
2022-01-13 10:35:00,163.19,163.38,162.98,163.16,2975.0,160.6697,160.8567,160.4629,160.6401,2975.0
2022-01-13 10:40:00,163.18,163.39,162.81,162.95,5317.0,160.6598,160.8666,160.2955,160.4334,5317.0
2022-01-13 10:45:00,163.15,163.57,163.08,163.38,2285.0,160.6303,161.0438,160.5614,160.8567,2285.0
2022-01-13 10:50:00,163.27,163.27,162.11,162.13,4416.0,160.7484,160.7484,159.6063,159.626,4416.0
2022-01-13 10:55:00,162.34,162.87,162.28,162.84,2724.0,159.8328,160.3546,159.7737,160.3251,2724.0
2022-01-13 11:00:00,162.75,162.85,162.16,162.85,3509.0,160.2365,160.3349,159.6556,160.3349,3509.0
2022-01-13 11:05:00,162.8,163.51,162.8,163.44,2651.0,160.2857,160.9847,160.2857,160.9158,2651.0
2022-01-13 11:10:00,163.39,163.39,162.62,163.11,6602.0,160.8666,160.8666,160.1085,160.5909,6602.0
2022-01-13 11:15:00,163.11,163.34,162.74,162.91,3632.0,160.5909,160.8173,160.2266,160.394,3632.0
2022-01-13 11:20:00,162.87,163.56,162.87,163.53,3600.0,160.3546,161.0339,160.3546,161.0044,3600.0
2022-01-13 11:25:00,163.59,164.12,163.5,164.12,4380.0,161.0635,161.5853,160.9749,161.5853,4380.0
2022-01-13 11:30:00,163.96,164.51,163.9,164.43,7566.0,161.4278,161.9693,161.3687,161.8905,7566.0
2022-01-13 11:35:00,164.33,164.7,164.17,164.7,3783.0,161.792,162.1563,161.6345,162.1563,3783.0
2022-01-13 11:40:00,164.56,164.56,164.19,164.19,1200.0,162.0185,162.0185,161.6542,161.6542,1200.0
2022-01-13 11:45:00,163.99,164.21,163.99,164.06,2400.0,161.4573,161.6739,161.4573,161.5262,2400.0
2022-01-13 11:50:00,163.89,163.94,163.74,163.94,4606.0,161.3588,161.4081,161.2112,161.4081,4606.0
2022-01-13 11:55:00,163.97,163.97,163.77,163.86,2222.0,161.4376,161.4376,161.2407,161.3293,2222.0
2022-01-13 12:00:00,163.73,163.73,163.31,163.31,4242.0,161.2013,161.2013,160.7878,160.7878,4242.0
2022-01-13 12:05:00,163.2,163.44,163.2,163.27,2447.0,160.6795,160.9158,160.6795,160.7484,2447.0
2022-01-13 12:10:00,163.35,163.43,163.0,163.01,1869.0,160.8272,160.9059,160.4826,160.4924,1869.0
2022-01-13 12:15:00,162.98,162.98,161.76,161.95,6019.0,160.4629,160.4629,159.2617,159.4488,6019.0
2022-01-13 12:20:00,161.85,161.85,161.59,161.59,2824.0,159.3504,159.3504,159.0944,159.0944,2824.0
2022-01-13 12:25:00,161.66,161.98,161.34,161.58,2449.0,159.1633,159.4783,158.8482,159.0845,2449.0
2022-01-13 12:30:00,161.32,161.59,161.2,161.31,7216.0,158.8285,159.0944,158.7104,158.8187,7216.0
2022-01-13 12:35:00,161.48,161.8,161.48,161.8,3623.0,158.9861,159.3011,158.9861,159.3011,3623.0
2022-01-13 12:40:00,161.69,161.74,161.29,161.29,1462.0,159.1928,159.242,158.799,158.799,1462.0
2022-01-13 12:45:00,161.28,161.48,160.72,160.81,3901.0,158.7892,158.9861,158.2378,158.3264,3901.0
2022-01-13 12:50:00,160.8,161.04,160.64,160.95,2893.0,158.3166,158.5529,158.159,158.4643,2893.0
2022-01-13 12:55:00,161.05,161.33,161.05,161.14,927.0,158.5627,158.8384,158.5627,158.6513,927.0
2022-01-13 13:00:00,161.03,161.62,160.88,161.55,1070.0,158.543,159.1239,158.3953,159.055,1070.0
2022-01-13 13:05:00,161.65,161.68,161.46,161.54,1300.0,159.1534,159.183,158.9664,159.0451,1300.0
2022-01-13 13:10:00,161.66,161.68,161.07,161.07,1885.0,159.1633,159.183,158.5824,158.5824,1885.0
2022-01-13 13:15:00,161.24,161.39,160.99,161.39,1857.0,158.7498,158.8975,158.5036,158.8975,1857.0
2022-01-13 13:20:00,161.31,161.61,161.17,161.43,2229.0,158.8187,159.1141,158.6809,158.9368,2229.0
2022-01-13 13:25:00,161.35,161.5,160.79,161.24,3127.0,158.8581,159.0058,158.3067,158.7498,3127.0
2022-01-13 13:30:00,160.93,161.14,160.87,160.87,2000.0,158.4446,158.6513,158.3855,158.3855,2000.0
2022-01-13 13:35:00,160.88,161.2,160.64,161.2,1700.0,158.3953,158.7104,158.159,158.7104,1700.0
2022-01-13 13:40:00,161.31,161.31,160.84,160.84,2200.0,158.8187,158.8187,158.3559,158.3559,2200.0
2022-01-13 13:45:00,160.79,161.09,160.78,160.8,2094.0,158.3067,158.6021,158.2969,158.3166,2094.0
2022-01-13 13:50:00,160.75,161.07,160.63,161.0,2000.0,158.2673,158.5824,158.1492,158.5135,2000.0
2022-01-13 13:55:00,161.04,161.14,160.87,161.14,6230.0,158.5529,158.6513,158.3855,158.6513,6230.0
2022-01-13 14:00:00,161.1,161.45,160.89,161.19,4050.0,158.6119,158.9565,158.4052,158.7005,4050.0
2022-01-13 14:05:00,160.98,161.11,160.88,160.97,1881.0,158.4938,158.6218,158.3953,158.4839,1881.0
2022-01-13 14:10:00,160.99,160.99,160.83,160.87,3403.0,158.5036,158.5036,158.3461,158.3855,3403.0
2022-01-13 14:15:00,160.95,161.04,160.47,160.58,3900.0,158.4643,158.5529,157.9917,158.1,3900.0
2022-01-13 14:20:00,160.51,160.58,160.23,160.45,3405.0,158.031,158.1,157.7554,157.972,3405.0
2022-01-13 14:25:00,160.36,160.44,160.05,160.09,4655.0,157.8834,157.9621,157.5782,157.6175,4655.0
2022-01-13 14:30:00,160.15,160.21,159.74,159.77,2487.0,157.6766,157.7357,157.2729,157.3025,2487.0
2022-01-13 14:35:00,159.88,159.9,159.54,159.55,3498.0,157.4108,157.4305,157.076,157.0859,3498.0
2022-01-13 14:40:00,159.6,159.99,159.45,159.89,4218.0,157.1351,157.5191,156.9874,157.4206,4218.0
2022-01-13 14:45:00,159.78,160.0,159.65,159.65,2470.0,157.3123,157.5289,157.1843,157.1843,2470.0
2022-01-13 14:50:00,159.68,160.02,159.68,159.85,3448.0,157.2139,157.5486,157.2139,157.3812,3448.0
2022-01-13 14:55:00,159.93,160.35,159.93,160.35,7113.0,157.46,157.8735,157.46,157.8735,7113.0
2022-01-13 15:00:00,160.35,160.53,159.94,160.0,6668.0,157.8735,158.0507,157.4698,157.5289,6668.0
2022-01-13 15:05:00,160.0,160.04,159.62,159.69,10213.0,157.5289,157.5683,157.1548,157.2237,10213.0
2022-01-13 15:10:00,159.68,159.75,159.33,159.47,17813.0,157.2139,157.2828,156.8693,157.0071,17813.0
2022-01-13 15:15:00,159.39,159.55,159.12,159.49,8630.0,156.9283,157.0859,156.6625,157.0268,8630.0
2022-01-13 15:20:00,159.65,159.75,159.15,159.35,21720.0,157.1843,157.2828,156.6921,156.889,21720.0
2022-01-13 15:25:00,159.34,159.71,159.34,159.69,6979.0,156.8791,157.2434,156.8791,157.2237,6979.0
2022-01-13 15:30:00,159.81,160.02,159.56,159.74,11881.0,157.3419,157.5486,157.0957,157.2729,11881.0
2022-01-13 15:35:00,159.65,159.73,158.91,158.99,13726.0,157.1843,157.2631,156.4558,156.5345,13726.0
2022-01-13 15:40:00,159.05,159.24,158.9,158.91,18792.0,156.5936,156.7807,156.4459,156.4558,18792.0
2022-01-13 15:45:00,158.84,159.09,158.7,158.9,15305.0,156.3868,156.633,156.249,156.4459,15305.0
2022-01-13 15:50:00,158.73,158.86,157.43,157.52,55858.0,156.2785,156.4065,154.9986,155.0872,55858.0
2022-01-13 15:55:00,157.59,158.58,157.53,158.08,72433.0,155.1561,156.1309,155.0971,155.6386,72433.0
2022-01-14 09:30:00,157.2,158.59,156.71,158.19,27996.0,154.7722,156.1407,154.2897,155.7469,27996.0
2022-01-14 09:35:00,158.39,159.85,158.39,159.7,9410.0,155.9438,157.3812,155.9438,157.2336,9410.0
2022-01-14 09:40:00,159.83,160.57,159.77,160.32,8465.0,157.3615,158.0901,157.3025,157.844,8465.0
2022-01-14 09:45:00,160.14,160.25,159.76,159.76,3651.0,157.6668,157.7751,157.2926,157.2926,3651.0
2022-01-14 09:50:00,159.82,160.45,159.76,160.44,5782.0,157.3517,157.972,157.2926,157.9621,5782.0
2022-01-14 09:55:00,160.65,161.76,160.48,160.58,11076.0,158.1689,159.2617,158.0015,158.1,11076.0
2022-01-14 10:00:00,160.86,161.0,159.78,160.0,9617.0,158.3756,158.5135,157.3123,157.5289,9617.0
2022-01-14 10:05:00,159.78,160.9,159.78,160.51,6000.0,157.3123,158.415,157.3123,158.031,6000.0
2022-01-14 10:10:00,160.64,160.99,160.14,160.15,4738.0,158.159,158.5036,157.6668,157.6766,4738.0
2022-01-14 10:15:00,160.3,161.65,160.3,161.65,8186.0,157.8243,159.1534,157.8243,159.1534,8186.0
2022-01-14 10:20:00,161.54,161.69,160.24,160.38,8298.0,159.0451,159.1928,157.7652,157.9031,8298.0
2022-01-14 10:25:00,160.37,160.71,160.03,160.2,7288.0,157.8932,158.228,157.5585,157.7258,7288.0
2022-01-14 10:30:00,160.15,160.15,159.68,159.93,3000.0,157.6766,157.6766,157.2139,157.46,3000.0
2022-01-14 10:35:00,159.83,159.94,159.4,159.8,4370.0,157.3615,157.4698,156.9382,157.332,4370.0
2022-01-14 10:40:00,159.65,159.66,159.36,159.47,4663.0,157.1843,157.1942,156.8988,157.0071,4663.0
2022-01-14 10:45:00,159.45,160.18,159.32,160.07,4750.0,156.9874,157.7061,156.8594,157.5978,4750.0
2022-01-14 10:50:00,160.15,160.15,159.51,159.9,2325.0,157.6766,157.6766,157.0465,157.4305,2325.0
2022-01-14 10:55:00,159.81,160.2,159.52,159.69,3721.0,157.3419,157.7258,157.0563,157.2237,3721.0
2022-01-14 11:00:00,159.78,160.47,159.66,159.86,3107.0,157.3123,157.9917,157.1942,157.3911,3107.0
2022-01-14 11:05:00,159.58,159.69,159.22,159.22,3492.0,157.1154,157.2237,156.761,156.761,3492.0
2022-01-14 11:10:00,159.28,159.67,159.25,159.56,11003.0,156.82,157.204,156.7905,157.0957,11003.0
2022-01-14 11:15:00,159.35,159.59,159.2,159.37,2321.0,156.889,157.1253,156.7413,156.9087,2321.0
2022-01-14 11:20:00,159.45,160.11,159.34,160.0,3382.0,156.9874,157.6372,156.8791,157.5289,3382.0
2022-01-14 11:25:00,160.0,160.68,160.0,160.07,3827.0,157.5289,158.1984,157.5289,157.5978,3827.0
2022-01-14 11:30:00,160.24,160.81,159.89,160.64,13631.0,157.7652,158.3264,157.4206,158.159,13631.0
2022-01-14 11:35:00,160.81,161.2,160.78,161.14,1900.0,158.3264,158.7104,158.2969,158.6513,1900.0
2022-01-14 11:40:00,161.0,161.47,160.91,161.42,5108.0,158.5135,158.9762,158.4249,158.927,5108.0
2022-01-14 11:45:00,161.4,161.76,161.4,161.54,9797.0,158.9073,159.2617,158.9073,159.0451,9797.0
2022-01-14 11:50:00,161.43,162.09,161.43,162.0,2497.0,158.9368,159.5866,158.9368,159.498,2497.0
2022-01-14 11:55:00,161.84,162.1,161.77,161.77,1987.0,159.3405,159.5965,159.2716,159.2716,1987.0
2022-01-14 12:00:00,161.68,161.82,161.25,161.42,3000.0,159.183,159.3208,158.7596,158.927,3000.0
2022-01-14 12:05:00,161.28,161.47,161.15,161.47,3820.0,158.7892,158.9762,158.6612,158.9762,3820.0
2022-01-14 12:10:00,161.36,161.54,160.74,160.74,2628.0,158.8679,159.0451,158.2575,158.2575,2628.0
2022-01-14 12:15:00,160.75,161.28,160.73,161.16,3713.0,158.2673,158.7892,158.2476,158.671,3713.0
2022-01-14 12:20:00,161.07,161.15,160.8,160.9,1536.0,158.5824,158.6612,158.3166,158.415,1536.0
2022-01-14 12:25:00,160.86,161.18,160.85,161.1,1112.0,158.3756,158.6907,158.3658,158.6119,1112.0
2022-01-14 12:30:00,161.17,161.29,160.99,161.26,2491.0,158.6809,158.799,158.5036,158.7695,2491.0
2022-01-14 12:35:00,161.2,161.25,160.95,160.96,4455.0,158.7104,158.7596,158.4643,158.4741,4455.0
2022-01-14 12:40:00,160.92,161.09,160.82,160.82,1900.0,158.4347,158.6021,158.3363,158.3363,1900.0
2022-01-14 12:45:00,160.82,160.89,160.38,160.39,2289.0,158.3363,158.4052,157.9031,157.9129,2289.0
2022-01-14 12:50:00,160.62,160.73,160.38,160.5,2431.0,158.1393,158.2476,157.9031,158.0212,2431.0
2022-01-14 12:55:00,160.44,160.69,160.44,160.48,2328.0,157.9621,158.2083,157.9621,158.0015,2328.0
2022-01-14 13:00:00,160.39,160.85,160.39,160.81,3892.0,157.9129,158.3658,157.9129,158.3264,3892.0
2022-01-14 13:05:00,160.85,160.85,160.45,160.55,1263.0,158.3658,158.3658,157.972,158.0704,1263.0
2022-01-14 13:10:00,160.3,160.7,160.27,160.59,24734.0,157.8243,158.2181,157.7948,158.1098,24734.0
2022-01-14 13:15:00,160.49,160.8,160.49,160.56,2501.0,158.0114,158.3166,158.0114,158.0803,2501.0
2022-01-14 13:20:00,160.48,160.56,160.17,160.18,4539.0,158.0015,158.0803,157.6963,157.7061,4539.0
2022-01-14 13:25:00,160.31,160.52,160.27,160.52,2363.0,157.8341,158.0409,157.7948,158.0409,2363.0
2022-01-14 13:30:00,160.44,160.7,160.18,160.18,4600.0,157.9621,158.2181,157.7061,157.7061,4600.0
2022-01-14 13:35:00,160.26,160.48,160.26,160.46,5687.0,157.7849,158.0015,157.7849,157.9818,5687.0
2022-01-14 13:40:00,160.55,160.91,160.52,160.91,2215.0,158.0704,158.4249,158.0409,158.4249,2215.0
2022-01-14 13:45:00,160.9,160.9,160.64,160.85,2249.0,158.415,158.415,158.159,158.3658,2249.0
2022-01-14 13:50:00,160.91,161.33,160.91,161.25,2211.0,158.4249,158.8384,158.4249,158.7596,2211.0
2022-01-14 13:55:00,161.27,161.69,161.21,161.61,1971.0,158.7793,159.1928,158.7202,159.1141,1971.0
2022-01-14 14:00:00,161.64,161.8,161.57,161.69,1730.0,159.1436,159.3011,159.0747,159.1928,1730.0
2022-01-14 14:05:00,161.66,161.67,161.27,161.3,4833.0,159.1633,159.1731,158.7793,158.8088,4833.0
2022-01-14 14:10:00,161.3,161.33,160.89,161.11,5732.0,158.8088,158.8384,158.4052,158.6218,5732.0
2022-01-14 14:15:00,161.02,161.1,160.89,161.01,4063.0,158.5332,158.6119,158.4052,158.5233,4063.0
2022-01-14 14:20:00,160.93,161.0,160.66,161.0,8677.0,158.4446,158.5135,158.1787,158.5135,8677.0
2022-01-14 14:25:00,161.12,161.15,160.64,160.86,1941.0,158.6316,158.6612,158.159,158.3756,1941.0
2022-01-14 14:30:00,160.81,161.21,160.8,161.17,3438.0,158.3264,158.7202,158.3166,158.6809,3438.0
2022-01-14 14:35:00,161.42,161.54,161.41,161.41,2026.0,158.927,159.0451,158.9171,158.9171,2026.0
2022-01-14 14:40:00,161.35,161.47,161.16,161.18,3659.0,158.8581,158.9762,158.671,158.6907,3659.0
2022-01-14 14:45:00,161.23,161.31,161.11,161.22,2921.0,158.7399,158.8187,158.6218,158.7301,2921.0
2022-01-14 14:50:00,161.34,161.39,161.05,161.24,1593.0,158.8482,158.8975,158.5627,158.7498,1593.0
2022-01-14 14:55:00,161.14,161.15,160.78,160.78,4000.0,158.6513,158.6612,158.2969,158.2969,4000.0
2022-01-14 15:00:00,160.79,161.41,160.79,161.41,3910.0,158.3067,158.9171,158.3067,158.9171,3910.0
2022-01-14 15:05:00,161.51,161.51,161.11,161.2,5167.0,159.0156,159.0156,158.6218,158.7104,5167.0
2022-01-14 15:10:00,161.19,161.63,161.18,161.52,3600.0,158.7005,159.1337,158.6907,159.0254,3600.0
2022-01-14 15:15:00,161.49,162.06,161.42,161.99,4400.0,158.9959,159.5571,158.927,159.4882,4400.0
2022-01-14 15:20:00,162.02,162.4,161.89,162.31,8026.0,159.5177,159.8919,159.3897,159.8032,8026.0
2022-01-14 15:25:00,162.31,162.49,162.12,162.17,10620.0,159.8032,159.9805,159.6162,159.6654,10620.0
2022-01-14 15:30:00,162.17,162.67,162.16,162.67,12125.0,159.6654,160.1577,159.6556,160.1577,12125.0
2022-01-14 15:35:00,162.69,163.1,162.6,162.97,13122.0,160.1774,160.581,160.0888,160.4531,13122.0
2022-01-14 15:40:00,162.97,163.42,162.79,163.38,20363.0,160.4531,160.8961,160.2758,160.8567,20363.0
2022-01-14 15:45:00,163.34,163.62,163.18,163.55,50079.0,160.8173,161.093,160.6598,161.0241,50079.0
2022-01-14 15:50:00,163.55,164.71,163.55,164.26,71477.0,161.0241,162.1662,161.0241,161.7231,71477.0
2022-01-14 15:55:00,164.21,164.65,164.03,164.6,117660.0,161.6739,162.1071,161.4967,162.0579,117660.0
2022-01-18 09:30:00,160.94,161.59,159.3,159.39,33866.0,158.4544,159.0944,156.8397,156.9283,33866.0
2022-01-18 09:35:00,159.39,159.49,158.58,158.58,5366.0,156.9283,157.0268,156.1309,156.1309,5366.0
2022-01-18 09:40:00,158.5,159.88,158.17,159.55,11621.0,156.0521,157.4108,155.7272,157.0859,11621.0
2022-01-18 09:45:00,159.72,159.78,158.97,159.45,5685.0,157.2532,157.3123,156.5148,156.9874,5685.0
2022-01-18 09:50:00,159.32,159.37,158.46,159.04,8663.0,156.8594,156.9087,156.0127,156.5837,8663.0
2022-01-18 09:55:00,159.0,159.21,158.24,159.21,7963.0,156.5444,156.7511,155.7961,156.7511,7963.0
2022-01-18 10:00:00,159.15,159.15,158.3,158.48,13813.0,156.6921,156.6921,155.8552,156.0324,13813.0
2022-01-18 10:05:00,158.5,160.06,158.5,159.84,7267.0,156.0521,157.588,156.0521,157.3714,7267.0
2022-01-18 10:10:00,159.72,160.36,159.71,160.28,5250.0,157.2532,157.8834,157.2434,157.8046,5250.0
2022-01-18 10:15:00,160.4,160.71,159.85,160.05,5700.0,157.9227,158.228,157.3812,157.5782,5700.0
2022-01-18 10:20:00,160.12,160.12,159.44,159.97,6384.0,157.6471,157.6471,156.9776,157.4994,6384.0
2022-01-18 10:25:00,160.03,160.03,159.3,159.5,3439.0,157.5585,157.5585,156.8397,157.0366,3439.0
2022-01-18 10:30:00,159.52,159.58,158.57,158.8,5843.0,157.0563,157.1154,156.121,156.3475,5843.0
2022-01-18 10:35:00,158.68,158.87,158.41,158.57,7677.0,156.2293,156.4164,155.9635,156.121,7677.0
2022-01-18 10:40:00,158.43,159.28,158.39,159.24,5486.0,155.9832,156.82,155.9438,156.7807,5486.0
2022-01-18 10:45:00,159.21,159.25,158.91,159.08,2820.0,156.7511,156.7905,156.4558,156.6231,2820.0
2022-01-18 10:50:00,159.06,159.2,158.3,158.42,4103.0,156.6034,156.7413,155.8552,155.9733,4103.0
2022-01-18 10:55:00,158.17,158.59,158.0,158.2,5705.0,155.7272,156.1407,155.5598,155.7567,5705.0
2022-01-18 11:00:00,158.08,158.41,158.07,158.39,5548.0,155.6386,155.9635,155.6287,155.9438,5548.0
2022-01-18 11:05:00,158.51,158.57,157.54,157.89,5903.0,156.0619,156.121,155.1069,155.4515,5903.0
2022-01-18 11:10:00,157.98,158.28,157.57,158.12,8896.0,155.5401,155.8355,155.1365,155.678,8896.0
2022-01-18 11:15:00,158.2,158.63,158.16,158.16,5287.0,155.7567,156.1801,155.7173,155.7173,5287.0
2022-01-18 11:20:00,158.13,158.41,157.87,158.2,7871.0,155.6878,155.9635,155.4318,155.7567,7871.0
2022-01-18 11:25:00,158.15,158.21,157.77,157.78,4001.0,155.7075,155.7666,155.3334,155.3432,4001.0
2022-01-18 11:30:00,157.83,157.91,157.62,157.82,3900.0,155.3924,155.4712,155.1857,155.3826,3900.0
2022-01-18 11:35:00,158.11,159.26,158.06,159.0,5609.0,155.6681,156.8004,155.6189,156.5444,5609.0
2022-01-18 11:40:00,159.02,159.19,158.73,158.84,3378.0,156.5641,156.7314,156.2785,156.3868,3378.0
2022-01-18 11:45:00,158.93,159.2,158.89,159.16,1829.0,156.4754,156.7413,156.4361,156.7019,1829.0
2022-01-18 11:50:00,159.43,159.55,159.24,159.39,3207.0,156.9677,157.0859,156.7807,156.9283,3207.0
2022-01-18 11:55:00,159.1,159.18,159.0,159.0,1597.0,156.6428,156.7216,156.5444,156.5444,1597.0
2022-01-18 12:00:00,159.12,159.21,158.52,158.52,3946.0,156.6625,156.7511,156.0718,156.0718,3946.0
2022-01-18 12:05:00,158.54,158.89,158.48,158.89,3690.0,156.0915,156.4361,156.0324,156.4361,3690.0
2022-01-18 12:10:00,158.77,158.77,158.55,158.65,3653.0,156.3179,156.3179,156.1013,156.1998,3653.0
2022-01-18 12:15:00,158.69,159.0,158.6,158.98,1846.0,156.2392,156.5444,156.1505,156.5247,1846.0
2022-01-18 12:20:00,158.89,159.06,158.41,158.41,2329.0,156.4361,156.6034,155.9635,155.9635,2329.0
2022-01-18 12:25:00,158.45,158.47,158.2,158.27,2873.0,156.0029,156.0226,155.7567,155.8256,2873.0
2022-01-18 12:30:00,158.19,158.19,157.85,158.06,2223.0,155.7469,155.7469,155.4121,155.6189,2223.0
2022-01-18 12:35:00,158.13,158.13,157.78,157.95,2093.0,155.6878,155.6878,155.3432,155.5106,2093.0
2022-01-18 12:40:00,157.87,158.3,157.77,157.86,4208.0,155.4318,155.8552,155.3334,155.422,4208.0
2022-01-18 12:45:00,157.96,158.18,157.28,157.69,19452.0,155.5204,155.737,154.8509,155.2546,19452.0
2022-01-18 12:50:00,157.65,157.85,157.45,157.47,1411.0,155.2152,155.4121,155.0183,155.038,1411.0
2022-01-18 12:55:00,157.48,157.49,157.25,157.28,9540.0,155.0478,155.0577,154.8214,154.8509,9540.0
2022-01-18 13:00:00,157.13,157.22,157.05,157.05,2965.0,154.7032,154.7919,154.6245,154.6245,2965.0
2022-01-18 13:05:00,156.86,156.86,156.39,156.64,7249.0,154.4374,154.4374,153.9747,154.2208,7249.0
2022-01-18 13:10:00,156.55,157.29,156.55,157.29,11157.0,154.1322,154.8608,154.1322,154.8608,11157.0
2022-01-18 13:15:00,157.18,157.2,156.45,156.52,11320.0,154.7525,154.7722,154.0337,154.1027,11320.0
2022-01-18 13:20:00,156.5,156.5,156.1,156.12,3514.0,154.083,154.083,153.6892,153.7088,3514.0
2022-01-18 13:25:00,156.15,156.56,156.15,156.56,2887.0,153.7384,154.1421,153.7384,154.1421,2887.0
2022-01-18 13:30:00,156.44,156.49,155.96,156.29,2539.0,154.0239,154.0731,153.5513,153.8762,2539.0
2022-01-18 13:35:00,156.57,156.57,156.07,156.34,3754.0,154.1519,154.1519,153.6596,153.9254,3754.0
2022-01-18 13:40:00,156.34,156.62,156.28,156.35,4950.0,153.9254,154.2011,153.8664,153.9353,4950.0
2022-01-18 13:45:00,156.37,156.55,156.05,156.22,5600.0,153.955,154.1322,153.6399,153.8073,5600.0
2022-01-18 13:50:00,156.21,156.41,156.12,156.3,1950.0,153.7975,153.9944,153.7088,153.8861,1950.0
2022-01-18 13:55:00,156.27,156.53,156.18,156.53,700.0,153.8565,154.1125,153.7679,154.1125,700.0
2022-01-18 14:00:00,156.63,156.81,156.39,156.4,5600.0,154.211,154.3882,153.9747,153.9845,5600.0
2022-01-18 14:05:00,156.51,156.67,156.48,156.56,2039.0,154.0928,154.2504,154.0633,154.1421,2039.0
2022-01-18 14:10:00,156.65,156.87,156.39,156.43,3127.0,154.2307,154.4473,153.9747,154.0141,3127.0
2022-01-18 14:15:00,156.51,156.8,156.49,156.76,1985.0,154.0928,154.3783,154.0731,154.339,1985.0
2022-01-18 14:20:00,156.66,156.66,156.15,156.15,1185.0,154.2405,154.2405,153.7384,153.7384,1185.0
2022-01-18 14:25:00,156.25,156.34,156.11,156.33,4413.0,153.8368,153.9254,153.699,153.9156,4413.0
2022-01-18 14:30:00,156.31,157.1,156.31,156.72,3331.0,153.8959,154.6737,153.8959,154.2996,3331.0
2022-01-18 14:35:00,156.75,157.25,156.75,157.25,3153.0,154.3291,154.8214,154.3291,154.8214,3153.0
2022-01-18 14:40:00,157.2,157.43,157.14,157.17,3551.0,154.7722,154.9986,154.7131,154.7426,3551.0
2022-01-18 14:45:00,157.04,157.53,156.95,157.53,1037.0,154.6146,155.0971,154.526,155.0971,1037.0
2022-01-18 14:50:00,157.61,157.8,157.47,157.64,4614.0,155.1758,155.3629,155.038,155.2054,4614.0
2022-01-18 14:55:00,157.7,157.76,157.5,157.5,1900.0,155.2644,155.3235,155.0675,155.0675,1900.0
2022-01-18 15:00:00,157.42,157.71,157.26,157.36,4967.0,154.9888,155.2743,154.8312,154.9297,4967.0
2022-01-18 15:05:00,157.51,157.61,157.35,157.36,3865.0,155.0774,155.1758,154.9199,154.9297,3865.0
2022-01-18 15:10:00,157.28,157.84,157.24,157.5,8039.0,154.8509,155.4023,154.8115,155.0675,8039.0
2022-01-18 15:15:00,157.31,157.31,156.6,156.85,3565.0,154.8805,154.8805,154.1814,154.4276,3565.0
2022-01-18 15:20:00,156.71,157.05,156.71,157.0,4277.0,154.2897,154.6245,154.2897,154.5753,4277.0
2022-01-18 15:25:00,156.94,157.02,156.74,156.94,4238.0,154.5162,154.5949,154.3193,154.5162,4238.0
2022-01-18 15:30:00,156.85,157.08,156.73,156.84,8998.0,154.4276,154.654,154.3094,154.4177,8998.0
2022-01-18 15:35:00,156.88,156.93,156.13,156.34,46034.0,154.4571,154.5063,153.7187,153.9254,46034.0
2022-01-18 15:40:00,156.28,156.34,155.37,155.43,34633.0,153.8664,153.9254,152.9704,153.0295,34633.0
2022-01-18 15:45:00,155.51,156.28,155.43,156.19,24771.0,153.1083,153.8664,153.0295,153.7778,24771.0
2022-01-18 15:50:00,156.21,156.38,155.4,155.41,83682.0,153.7975,153.9648,153.0,153.0098,83682.0
2022-01-18 15:55:00,155.37,155.89,155.24,155.56,124537.0,152.9704,153.4824,152.8424,153.1575,124537.0
2022-01-19 09:30:00,156.25,157.69,155.01,157.18,37979.0,153.8368,155.2546,152.616,154.7525,37979.0
2022-01-19 09:35:00,157.05,158.47,157.05,158.15,5312.0,154.6245,156.0226,154.6245,155.7075,5312.0
2022-01-19 09:40:00,157.98,157.98,157.11,157.12,6011.0,155.5401,155.5401,154.6836,154.6934,6011.0
2022-01-19 09:45:00,157.3,158.24,157.02,157.53,7657.0,154.8706,155.7961,154.5949,155.0971,7657.0
2022-01-19 09:50:00,157.35,157.83,156.92,157.28,4245.0,154.9199,155.3924,154.4965,154.8509,4245.0
2022-01-19 09:55:00,157.47,158.26,157.34,157.6,4154.0,155.038,155.8158,154.91,155.166,4154.0
2022-01-19 10:00:00,157.52,157.89,157.16,157.74,8691.0,155.0872,155.4515,154.7328,155.3038,8691.0
2022-01-19 10:05:00,157.75,157.89,156.93,156.94,2261.0,155.3137,155.4515,154.5063,154.5162,2261.0
2022-01-19 10:10:00,157.08,157.9,156.77,157.8,6597.0,154.654,155.4614,154.3488,155.3629,6597.0
2022-01-19 10:15:00,157.77,157.78,157.01,157.15,10013.0,155.3334,155.3432,154.5851,154.7229,10013.0
2022-01-19 10:20:00,157.15,157.15,156.36,156.37,4216.0,154.7229,154.7229,153.9451,153.955,4216.0
2022-01-19 10:25:00,156.27,156.4,155.8,155.97,6152.0,153.8565,153.9845,153.3938,153.5612,6152.0
2022-01-19 10:30:00,155.9,156.01,155.55,155.97,7492.0,153.4922,153.6005,153.1476,153.5612,7492.0
2022-01-19 10:35:00,155.94,156.02,155.26,155.3,5567.0,153.5316,153.6104,152.8621,152.9015,5567.0
2022-01-19 10:40:00,155.39,155.39,154.29,154.65,10859.0,152.9901,152.9901,151.9071,152.2615,10859.0
2022-01-19 10:45:00,154.63,154.64,154.13,154.24,5097.0,152.2419,152.2517,151.7496,151.8579,5097.0
2022-01-19 10:50:00,154.23,154.74,154.2,154.55,11940.0,151.848,152.3502,151.8185,152.1631,11940.0
2022-01-19 10:55:00,154.48,154.54,153.39,153.84,10610.0,152.0942,152.1532,151.021,151.4641,10610.0
2022-01-19 11:00:00,154.02,154.43,153.52,153.52,17173.0,151.6413,152.0449,151.149,151.149,17173.0
2022-01-19 11:05:00,153.27,153.36,152.84,153.0,10382.0,150.9029,150.9915,150.4795,150.637,10382.0
2022-01-19 11:10:00,153.0,153.0,151.46,151.5,15861.0,150.637,150.637,149.1208,149.1602,15861.0
2022-01-19 11:15:00,151.42,151.56,150.41,150.41,13500.0,149.0814,149.2193,148.087,148.087,13500.0
2022-01-19 11:20:00,150.4,150.51,149.79,149.85,19947.0,148.0772,148.1855,147.4766,147.5357,19947.0
2022-01-19 11:25:00,149.95,150.68,149.95,150.55,10067.0,147.6341,148.3529,147.6341,148.2249,10067.0
2022-01-19 11:30:00,150.99,151.29,150.25,150.31,5705.0,148.6581,148.9534,147.9295,147.9886,5705.0
2022-01-19 11:35:00,150.45,150.7,150.19,150.64,7317.0,148.1264,148.3726,147.8704,148.3135,7317.0
2022-01-19 11:40:00,150.28,150.79,150.24,150.24,18822.0,147.959,148.4612,147.9197,147.9197,18822.0
2022-01-19 11:45:00,150.23,150.88,150.21,150.3,4478.0,147.9098,148.5498,147.8901,147.9787,4478.0
2022-01-19 11:50:00,150.3,150.99,150.2,150.93,4026.0,147.9787,148.6581,147.8803,148.599,4026.0
2022-01-19 11:55:00,150.81,151.02,150.57,150.84,6236.0,148.4809,148.6876,148.2446,148.5104,6236.0
2022-01-19 12:00:00,150.91,151.26,150.86,150.87,8613.0,148.5793,148.9239,148.5301,148.5399,8613.0
2022-01-19 12:05:00,150.88,151.32,150.88,151.15,12558.0,148.5498,148.983,148.5498,148.8156,12558.0
2022-01-19 12:10:00,151.12,151.78,151.07,151.46,11829.0,148.7861,149.4359,148.7368,149.1208,11829.0
2022-01-19 12:15:00,151.34,151.57,151.24,151.44,2727.0,149.0027,149.2291,148.9042,149.1011,2727.0
2022-01-19 12:20:00,151.66,151.91,151.59,151.79,3101.0,149.3177,149.5639,149.2488,149.4457,3101.0
2022-01-19 12:25:00,151.75,151.94,151.63,151.86,4140.0,149.4063,149.5934,149.2882,149.5146,4140.0
2022-01-19 12:30:00,151.87,152.47,151.8,152.2,2577.0,149.5245,150.1152,149.4556,149.8494,2577.0
2022-01-19 12:35:00,152.21,152.21,151.92,151.97,2351.0,149.8592,149.8592,149.5737,149.6229,2351.0
2022-01-19 12:40:00,151.93,152.07,151.7,151.84,3858.0,149.5836,149.7214,149.3571,149.4949,3858.0
2022-01-19 12:45:00,151.45,152.05,151.33,151.75,4769.0,149.111,149.7017,148.9928,149.4063,4769.0
2022-01-19 12:50:00,151.77,151.79,151.51,151.66,10125.0,149.426,149.4457,149.17,149.3177,10125.0
2022-01-19 12:55:00,151.84,151.86,151.56,151.8,4255.0,149.4949,149.5146,149.2193,149.4556,4255.0
2022-01-19 13:00:00,151.76,151.95,151.15,151.95,6800.0,149.4162,149.6032,148.8156,149.6032,6800.0
2022-01-19 13:05:00,151.95,152.02,151.67,151.68,6701.0,149.6032,149.6722,149.3276,149.3374,6701.0
2022-01-19 13:10:00,151.58,151.84,151.47,151.6,10036.0,149.239,149.4949,149.1307,149.2587,10036.0
2022-01-19 13:15:00,151.58,151.76,151.5,151.5,4300.0,149.239,149.4162,149.1602,149.1602,4300.0
2022-01-19 13:20:00,151.36,151.41,151.09,151.14,6581.0,149.0224,149.0716,148.7565,148.8058,6581.0
2022-01-19 13:25:00,151.19,151.24,150.81,150.81,3217.0,148.855,148.9042,148.4809,148.4809,3217.0
2022-01-19 13:30:00,150.73,150.89,150.57,150.57,4024.0,148.4021,148.5596,148.2446,148.2446,4024.0
2022-01-19 13:35:00,150.56,150.61,150.31,150.61,6070.0,148.2347,148.2839,147.9886,148.2839,6070.0
2022-01-19 13:40:00,150.51,150.74,150.43,150.72,12198.0,148.1855,148.4119,148.1067,148.3922,12198.0
2022-01-19 13:45:00,150.78,150.88,150.49,150.49,1986.0,148.4513,148.5498,148.1658,148.1658,1986.0
2022-01-19 13:50:00,150.4,150.53,150.33,150.48,9791.0,148.0772,148.2052,148.0083,148.156,9791.0
2022-01-19 13:55:00,150.46,150.84,150.4,150.47,8499.0,148.1363,148.5104,148.0772,148.1461,8499.0
2022-01-19 14:00:00,150.5,150.6,150.32,150.33,4333.0,148.1756,148.2741,147.9984,148.0083,4333.0
2022-01-19 14:05:00,150.37,150.39,149.91,149.91,8315.0,148.0477,148.0673,147.5948,147.5948,8315.0
2022-01-19 14:10:00,149.96,150.12,149.48,149.54,10717.0,147.644,147.8015,147.1714,147.2305,10717.0
2022-01-19 14:15:00,149.61,149.83,149.52,149.78,4260.0,147.2994,147.516,147.2108,147.4668,4260.0
2022-01-19 14:20:00,149.75,149.75,149.27,149.41,22677.0,147.4372,147.4372,146.9646,147.1025,22677.0
2022-01-19 14:25:00,149.32,149.41,148.95,149.29,10965.0,147.0139,147.1025,146.6496,146.9843,10965.0
2022-01-19 14:30:00,149.22,149.78,149.22,149.56,10130.0,146.9154,147.4668,146.9154,147.2502,10130.0
2022-01-19 14:35:00,149.62,149.93,149.48,149.58,3199.0,147.3092,147.6144,147.1714,147.2699,3199.0
2022-01-19 14:40:00,149.69,150.16,149.54,150.16,5023.0,147.3782,147.8409,147.2305,147.8409,5023.0
2022-01-19 14:45:00,150.06,150.09,149.52,149.55,5311.0,147.7424,147.772,147.2108,147.2403,5311.0
2022-01-19 14:50:00,149.68,149.89,149.6,149.89,2362.0,147.3683,147.5751,147.2895,147.5751,2362.0
2022-01-19 14:55:00,149.92,150.34,149.92,149.99,5016.0,147.6046,148.0181,147.6046,147.6735,5016.0
2022-01-19 15:00:00,149.87,149.96,149.45,149.54,6080.0,147.5554,147.644,147.1419,147.2305,6080.0
2022-01-19 15:05:00,149.55,149.87,149.52,149.82,5725.0,147.2403,147.5554,147.2108,147.5061,5725.0
2022-01-19 15:10:00,149.71,150.41,149.7,150.3,4315.0,147.3978,148.087,147.388,147.9787,4315.0
2022-01-19 15:15:00,150.33,150.34,149.74,149.96,5205.0,148.0083,148.0181,147.4274,147.644,5205.0
2022-01-19 15:20:00,149.95,150.16,149.7,149.7,8438.0,147.6341,147.8409,147.388,147.388,8438.0
2022-01-19 15:25:00,149.72,149.88,149.48,149.49,4842.0,147.4077,147.5652,147.1714,147.1812,4842.0
2022-01-19 15:30:00,149.46,149.72,149.12,149.14,7819.0,147.1517,147.4077,146.817,146.8366,7819.0
2022-01-19 15:35:00,149.17,149.55,149.12,149.42,11822.0,146.8662,147.2403,146.817,147.1123,11822.0
2022-01-19 15:40:00,149.38,149.85,149.37,149.73,11322.0,147.0729,147.5357,147.0631,147.4175,11322.0
2022-01-19 15:45:00,149.75,149.76,149.48,149.59,12335.0,147.4372,147.4471,147.1714,147.2797,12335.0
2022-01-19 15:50:00,149.55,149.57,148.88,148.93,39903.0,147.2403,147.26,146.5807,146.6299,39903.0
2022-01-19 15:55:00,148.96,148.96,148.15,148.22,133616.0,146.6594,146.6594,145.8619,145.9309,133616.0
2022-01-20 09:30:00,150.36,150.36,149.16,149.26,35874.0,148.0378,148.0378,146.8563,146.9548,35874.0
2022-01-20 09:35:00,149.11,149.45,147.52,147.87,23712.0,146.8071,147.1419,145.2417,145.5863,23712.0
2022-01-20 09:40:00,147.76,148.85,147.27,148.64,17674.0,145.478,146.5511,144.9955,146.3444,17674.0
2022-01-20 09:45:00,148.61,148.8,147.95,148.27,19093.0,146.3148,146.5019,145.665,145.9801,19093.0
2022-01-20 09:50:00,148.41,149.0,148.24,148.25,6305.0,146.1179,146.6988,145.9505,145.9604,6305.0
2022-01-20 09:55:00,148.25,149.81,148.23,149.44,14506.0,145.9604,147.4963,145.9407,147.132,14506.0
2022-01-20 10:00:00,149.62,150.37,149.41,150.08,9026.0,147.3092,148.0477,147.1025,147.7621,9026.0
2022-01-20 10:05:00,150.05,150.41,149.8,150.04,4596.0,147.7326,148.087,147.4865,147.7227,4596.0
2022-01-20 10:10:00,150.13,150.25,149.34,149.88,16411.0,147.8114,147.9295,147.0336,147.5652,16411.0
2022-01-20 10:15:00,149.72,150.1,148.9,149.06,2598.0,147.4077,147.7818,146.6004,146.7579,2598.0
2022-01-20 10:20:00,149.06,149.53,149.01,149.23,4518.0,146.7579,147.2206,146.7087,146.9253,4518.0
2022-01-20 10:25:00,149.36,150.31,149.18,150.31,5578.0,147.0532,147.9886,146.876,147.9886,5578.0
2022-01-20 10:30:00,150.43,151.54,150.43,151.36,13027.0,148.1067,149.1996,148.1067,149.0224,13027.0
2022-01-20 10:35:00,151.34,151.65,151.0,151.65,4220.0,149.0027,149.3079,148.6679,149.3079,4220.0
2022-01-20 10:40:00,151.69,152.09,151.43,151.69,11079.0,149.3473,149.7411,149.0913,149.3473,11079.0
2022-01-20 10:45:00,152.0,152.0,151.59,151.65,1689.0,149.6525,149.6525,149.2488,149.3079,1689.0
2022-01-20 10:50:00,151.5,152.26,151.42,152.13,3825.0,149.1602,149.9085,149.0814,149.7805,3825.0
2022-01-20 10:55:00,152.03,152.41,151.93,152.38,7506.0,149.682,150.0561,149.5836,150.0266,7506.0
2022-01-20 11:00:00,152.25,152.84,152.17,152.76,5482.0,149.8986,150.4795,149.8199,150.4007,5482.0
2022-01-20 11:05:00,152.62,152.84,152.29,152.29,7869.0,150.2629,150.4795,149.938,149.938,7869.0
2022-01-20 11:10:00,152.16,152.2,151.48,152.03,3778.0,149.81,149.8494,149.1405,149.682,3778.0
2022-01-20 11:15:00,152.23,152.23,151.54,151.71,3455.0,149.8789,149.8789,149.1996,149.367,3455.0
2022-01-20 11:20:00,151.6,151.72,151.32,151.6,4752.0,149.2587,149.3768,148.983,149.2587,4752.0
2022-01-20 11:25:00,151.56,152.16,151.55,152.1,3457.0,149.2193,149.81,149.2094,149.7509,3457.0
2022-01-20 11:30:00,152.08,152.13,151.52,151.71,8834.0,149.7312,149.7805,149.1799,149.367,8834.0
2022-01-20 11:35:00,151.73,151.9,151.48,151.86,2557.0,149.3866,149.554,149.1405,149.5146,2557.0
2022-01-20 11:40:00,151.85,151.88,151.32,151.32,3107.0,149.5048,149.5343,148.983,148.983,3107.0
2022-01-20 11:45:00,151.35,151.76,151.35,151.68,2838.0,149.0125,149.4162,149.0125,149.3374,2838.0
2022-01-20 11:50:00,151.75,152.27,151.75,152.0,3138.0,149.4063,149.9183,149.4063,149.6525,3138.0
2022-01-20 11:55:00,151.94,152.13,151.87,151.87,5684.0,149.5934,149.7805,149.5245,149.5245,5684.0
2022-01-20 12:00:00,151.9,151.94,151.8,151.94,1054.0,149.554,149.5934,149.4556,149.5934,1054.0
2022-01-20 12:05:00,151.93,151.98,151.73,151.74,2553.0,149.5836,149.6328,149.3866,149.3965,2553.0
2022-01-20 12:10:00,151.71,152.31,151.71,152.07,2074.0,149.367,149.9577,149.367,149.7214,2074.0
2022-01-20 12:15:00,152.03,152.22,151.84,151.84,2311.0,149.682,149.8691,149.4949,149.4949,2311.0
2022-01-20 12:20:00,151.76,152.09,151.73,152.09,2642.0,149.4162,149.7411,149.3866,149.7411,2642.0
2022-01-20 12:25:00,152.14,152.27,151.98,152.27,2586.0,149.7903,149.9183,149.6328,149.9183,2586.0
2022-01-20 12:30:00,152.42,152.5,152.27,152.5,3044.0,150.066,150.1448,149.9183,150.1448,3044.0
2022-01-20 12:35:00,152.51,152.6,152.33,152.37,2461.0,150.1546,150.2432,149.9774,150.0168,2461.0
2022-01-20 12:40:00,152.42,152.42,152.28,152.28,500.0,150.066,150.066,149.9282,149.9282,500.0
2022-01-20 12:45:00,152.44,152.47,152.24,152.47,4869.0,150.0857,150.1152,149.8888,150.1152,4869.0
2022-01-20 12:50:00,152.29,152.44,152.19,152.19,1659.0,149.938,150.0857,149.8395,149.8395,1659.0
2022-01-20 12:55:00,152.0,152.24,151.86,152.23,3400.0,149.6525,149.8888,149.5146,149.8789,3400.0
2022-01-20 13:00:00,152.12,152.13,151.82,151.84,2366.0,149.7706,149.7805,149.4753,149.4949,2366.0
2022-01-20 13:05:00,151.78,151.84,151.35,151.45,3662.0,149.4359,149.4949,149.0125,149.111,3662.0
2022-01-20 13:10:00,151.55,151.76,151.52,151.76,2644.0,149.2094,149.4162,149.1799,149.4162,2644.0
2022-01-20 13:15:00,151.68,151.82,151.53,151.8,7293.0,149.3374,149.4753,149.1897,149.4556,7293.0
2022-01-20 13:20:00,151.83,152.03,151.8,151.92,4231.0,149.4851,149.682,149.4556,149.5737,4231.0
2022-01-20 13:25:00,151.88,152.15,151.79,151.81,3069.0,149.5343,149.8002,149.4457,149.4654,3069.0
2022-01-20 13:30:00,151.81,151.83,151.44,151.55,3216.0,149.4654,149.4851,149.1011,149.2094,3216.0
2022-01-20 13:35:00,151.54,151.85,151.46,151.76,8268.0,149.1996,149.5048,149.1208,149.4162,8268.0
2022-01-20 13:40:00,151.75,151.89,151.71,151.82,5330.0,149.4063,149.5442,149.367,149.4753,5330.0
2022-01-20 13:45:00,151.8,151.94,151.53,151.7,13257.0,149.4556,149.5934,149.1897,149.3571,13257.0
2022-01-20 13:50:00,151.65,151.89,151.59,151.89,6827.0,149.3079,149.5442,149.2488,149.5442,6827.0
2022-01-20 13:55:00,151.9,151.95,151.65,151.72,16498.0,149.554,149.6032,149.3079,149.3768,16498.0
2022-01-20 14:00:00,151.85,152.18,151.63,152.14,6833.0,149.5048,149.8297,149.2882,149.7903,6833.0
2022-01-20 14:05:00,152.09,152.23,152.01,152.21,5265.0,149.7411,149.8789,149.6623,149.8592,5265.0
2022-01-20 14:10:00,152.15,152.15,151.22,151.22,11427.0,149.8002,149.8002,148.8845,148.8845,11427.0
2022-01-20 14:15:00,151.29,151.29,150.94,151.05,8584.0,148.9534,148.9534,148.6088,148.7171,8584.0
2022-01-20 14:20:00,151.05,151.37,151.0,151.04,2706.0,148.7171,149.0322,148.6679,148.7073,2706.0
2022-01-20 14:25:00,150.99,151.17,150.57,150.57,2169.0,148.6581,148.8353,148.2446,148.2446,2169.0
2022-01-20 14:30:00,150.47,150.58,150.05,150.51,2750.0,148.1461,148.2544,147.7326,148.1855,2750.0
2022-01-20 14:35:00,150.58,150.67,150.26,150.5,3949.0,148.2544,148.343,147.9393,148.1756,3949.0
2022-01-20 14:40:00,150.49,150.59,150.13,150.16,3304.0,148.1658,148.2643,147.8114,147.8409,3304.0
2022-01-20 14:45:00,150.18,150.37,149.61,149.96,2605.0,147.8606,148.0477,147.2994,147.644,2605.0
2022-01-20 14:50:00,149.94,150.27,149.88,150.27,1965.0,147.6243,147.9492,147.5652,147.9492,1965.0
2022-01-20 14:55:00,150.32,150.39,150.09,150.12,1711.0,147.9984,148.0673,147.772,147.8015,1711.0
2022-01-20 15:00:00,150.08,150.48,149.66,149.75,6092.0,147.7621,148.156,147.3486,147.4372,6092.0
2022-01-20 15:05:00,149.82,149.88,149.24,149.24,5591.0,147.5061,147.5652,146.9351,146.9351,5591.0
2022-01-20 15:10:00,149.22,149.44,148.82,148.84,6303.0,146.9154,147.132,146.5216,146.5413,6303.0
2022-01-20 15:15:00,148.84,148.99,148.43,148.62,29396.0,146.5413,146.689,146.1376,146.3247,29396.0
2022-01-20 15:20:00,148.54,148.56,147.93,147.93,8143.0,146.2459,146.2656,145.6453,145.6453,8143.0
2022-01-20 15:25:00,148.04,148.04,147.45,147.76,25923.0,145.7536,145.7536,145.1727,145.478,25923.0
2022-01-20 15:30:00,147.53,147.74,147.26,147.41,6381.0,145.2515,145.4583,144.9857,145.1334,6381.0
2022-01-20 15:35:00,147.24,147.4,146.39,146.61,16737.0,144.966,145.1235,144.1291,144.3457,16737.0
2022-01-20 15:40:00,146.67,146.81,146.16,146.29,18339.0,144.4048,144.5426,143.9027,144.0307,18339.0
2022-01-20 15:45:00,146.23,146.24,145.72,146.1,22060.0,143.9716,143.9814,143.4695,143.8436,22060.0
2022-01-20 15:50:00,146.06,146.3,145.29,145.53,40700.0,143.8042,144.0405,143.0461,143.2824,40700.0
2022-01-20 15:55:00,145.61,146.11,145.37,145.48,135155.0,143.3612,143.8534,143.1249,143.2332,135155.0
2022-01-21 09:30:00,145.06,146.58,143.91,146.34,47999.0,142.8197,144.3162,141.6874,144.0799,47999.0
2022-01-21 09:35:00,146.23,147.01,146.03,146.03,9603.0,143.9716,144.7395,143.7747,143.7747,9603.0
2022-01-21 09:40:00,146.0,146.15,144.25,144.25,16950.0,143.7451,143.8928,142.0222,142.0222,16950.0
2022-01-21 09:45:00,144.22,145.93,144.2,145.32,15973.0,141.9926,143.6762,141.9729,143.0756,15973.0
2022-01-21 09:50:00,145.53,145.68,143.8,143.8,13458.0,143.2824,143.4301,141.5791,141.5791,13458.0
2022-01-21 09:55:00,143.76,144.52,143.61,144.52,9538.0,141.5397,142.288,141.3921,142.288,9538.0
2022-01-21 10:00:00,144.76,144.76,143.64,144.14,4251.0,142.5243,142.5243,141.4216,141.9139,4251.0
2022-01-21 10:05:00,144.0,144.94,144.0,144.12,23759.0,141.776,142.7015,141.776,141.8942,23759.0
2022-01-21 10:10:00,144.23,144.25,143.26,143.71,10481.0,142.0025,142.0222,141.0475,141.4905,10481.0
2022-01-21 10:15:00,143.67,143.92,143.02,143.04,19708.0,141.4511,141.6973,140.8112,140.8309,19708.0
2022-01-21 10:20:00,143.15,143.42,142.48,143.42,12676.0,140.9392,141.205,140.2795,141.205,12676.0
2022-01-21 10:25:00,143.35,144.74,143.28,144.34,14155.0,141.1361,142.5046,141.0672,142.1108,14155.0
2022-01-21 10:30:00,144.43,146.33,144.14,146.25,29130.0,142.1994,144.07,141.9139,143.9913,29130.0
2022-01-21 10:35:00,146.29,147.06,146.12,146.22,21360.0,144.0307,144.7888,143.8633,143.9617,21360.0
2022-01-21 10:40:00,146.13,146.68,146.04,146.44,18488.0,143.8731,144.4146,143.7845,144.1783,18488.0
2022-01-21 10:45:00,146.44,147.2,146.21,147.2,9091.0,144.1783,144.9266,143.9519,144.9266,9091.0
2022-01-21 10:50:00,147.3,148.66,147.29,148.58,26377.0,145.0251,146.3641,145.0152,146.2853,26377.0
2022-01-21 10:55:00,148.31,148.44,146.69,146.94,11258.0,146.0195,146.1475,144.4245,144.6706,11258.0
2022-01-21 11:00:00,146.78,147.57,146.68,147.51,8477.0,144.5131,145.2909,144.4146,145.2318,8477.0
2022-01-21 11:05:00,147.59,148.53,147.37,148.01,13044.0,145.3106,146.2361,145.094,145.7241,13044.0
2022-01-21 11:10:00,147.9,147.96,146.81,146.81,9916.0,145.6158,145.6749,144.5426,144.5426,9916.0
2022-01-21 11:15:00,146.81,147.2,146.61,146.97,5681.0,144.5426,144.9266,144.3457,144.7002,5681.0
2022-01-21 11:20:00,147.01,147.64,146.81,147.17,5327.0,144.7395,145.3598,144.5426,144.8971,5327.0
2022-01-21 11:25:00,147.25,147.26,146.86,146.91,6509.0,144.9758,144.9857,144.5919,144.6411,6509.0
2022-01-21 11:30:00,146.7,147.1,146.3,146.99,9529.0,144.4343,144.8282,144.0405,144.7199,9529.0
2022-01-21 11:35:00,147.15,147.22,146.62,146.77,22174.0,144.8774,144.9463,144.3556,144.5032,22174.0
2022-01-21 11:40:00,146.8,147.1,146.51,146.6,29957.0,144.5328,144.8282,144.2473,144.3359,29957.0
2022-01-21 11:45:00,146.7,146.85,146.02,146.4,13221.0,144.4343,144.582,143.7648,144.139,13221.0
2022-01-21 11:50:00,146.41,146.52,145.83,145.84,7953.0,144.1488,144.2571,143.5778,143.5876,7953.0
2022-01-21 11:55:00,145.83,146.33,145.83,146.33,3000.0,143.5778,144.07,143.5778,144.07,3000.0
2022-01-21 12:00:00,146.16,146.93,146.16,146.88,2903.0,143.9027,144.6608,143.9027,144.6116,2903.0
2022-01-21 12:05:00,146.63,146.92,146.32,146.43,5197.0,144.3654,144.6509,144.0602,144.1685,5197.0
2022-01-21 12:10:00,146.4,146.59,145.98,146.12,7075.0,144.139,144.326,143.7255,143.8633,7075.0
2022-01-21 12:15:00,146.15,146.28,145.61,145.75,7235.0,143.8928,144.0208,143.3612,143.499,7235.0
2022-01-21 12:20:00,145.65,146.13,145.35,146.0,6901.0,143.4005,143.8731,143.1052,143.7451,6901.0
2022-01-21 12:25:00,146.0,146.27,145.76,145.76,3871.0,143.7451,144.011,143.5088,143.5088,3871.0
2022-01-21 12:30:00,145.72,146.02,145.54,145.82,3845.0,143.4695,143.7648,143.2922,143.5679,3845.0
2022-01-21 12:35:00,145.99,146.28,145.4,145.69,2000.0,143.7353,144.0208,143.1544,143.4399,2000.0
2022-01-21 12:40:00,145.82,146.02,145.55,145.61,2001.0,143.5679,143.7648,143.3021,143.3612,2001.0
2022-01-21 12:45:00,145.5,145.87,145.25,145.25,4034.0,143.2529,143.6171,143.0067,143.0067,4034.0
2022-01-21 12:50:00,145.28,145.45,145.2,145.27,4540.0,143.0363,143.2036,142.9575,143.0264,4540.0
2022-01-21 12:55:00,145.21,145.74,145.15,145.74,3991.0,142.9673,143.4892,142.9083,143.4892,3991.0
2022-01-21 13:00:00,145.83,146.02,145.35,145.41,3010.0,143.5778,143.7648,143.1052,143.1643,3010.0
2022-01-21 13:05:00,145.44,145.91,145.44,145.81,3235.0,143.1938,143.6565,143.1938,143.5581,3235.0
2022-01-21 13:10:00,145.75,146.61,145.74,146.38,2543.0,143.499,144.3457,143.4892,144.1193,2543.0
2022-01-21 13:15:00,145.97,145.99,145.59,145.6,3264.0,143.7156,143.7353,143.3415,143.3513,3264.0
2022-01-21 13:20:00,145.64,145.64,144.98,144.98,2992.0,143.3907,143.3907,142.7409,142.7409,2992.0
2022-01-21 13:25:00,145.04,145.29,144.84,144.99,4000.0,142.8,143.0461,142.6031,142.7507,4000.0
2022-01-21 13:30:00,144.95,145.56,144.95,145.48,8324.0,142.7114,143.3119,142.7114,143.2332,8324.0
2022-01-21 13:35:00,145.38,145.72,145.34,145.46,1600.0,143.1347,143.4695,143.0953,143.2135,1600.0
2022-01-21 13:40:00,145.5,145.87,145.46,145.59,2411.0,143.2529,143.6171,143.2135,143.3415,2411.0
2022-01-21 13:45:00,145.55,145.55,145.11,145.48,2658.0,143.3021,143.3021,142.8689,143.2332,2658.0
2022-01-21 13:50:00,145.57,145.9,145.5,145.69,4500.0,143.3218,143.6467,143.2529,143.4399,4500.0
2022-01-21 13:55:00,145.53,145.69,144.91,145.04,2735.0,143.2824,143.4399,142.672,142.8,2735.0
2022-01-21 14:00:00,145.1,145.18,144.85,145.18,2706.0,142.859,142.9378,142.6129,142.9378,2706.0
2022-01-21 14:05:00,145.28,145.65,145.17,145.2,3941.0,143.0363,143.4005,142.928,142.9575,3941.0
2022-01-21 14:10:00,145.32,145.47,145.21,145.27,3339.0,143.0756,143.2233,142.9673,143.0264,3339.0
2022-01-21 14:15:00,145.22,145.55,144.97,145.13,3639.0,142.9772,143.3021,142.731,142.8886,3639.0
2022-01-21 14:20:00,145.11,145.39,144.86,145.39,2292.0,142.8689,143.1446,142.6227,143.1446,2292.0
2022-01-21 14:25:00,145.34,145.37,144.2,144.26,10108.0,143.0953,143.1249,141.9729,142.032,10108.0
2022-01-21 14:30:00,144.3,144.3,143.77,144.08,10775.0,142.0714,142.0714,141.5496,141.8548,10775.0
2022-01-21 14:35:00,143.92,144.7,143.79,144.64,12455.0,141.6973,142.4652,141.5693,142.4061,12455.0
2022-01-21 14:40:00,144.6,145.08,144.6,144.61,4673.0,142.3668,142.8394,142.3668,142.3766,4673.0
2022-01-21 14:45:00,144.71,145.14,144.63,145.05,5541.0,142.4751,142.8984,142.3963,142.8098,5541.0
2022-01-21 14:50:00,145.09,145.09,144.57,144.62,2689.0,142.8492,142.8492,142.3372,142.3865,2689.0
2022-01-21 14:55:00,144.66,144.7,144.22,144.22,3340.0,142.4258,142.4652,141.9926,141.9926,3340.0
2022-01-21 15:00:00,144.02,144.64,143.99,144.11,7242.0,141.7957,142.4061,141.7662,141.8843,7242.0
2022-01-21 15:05:00,144.09,144.17,143.68,143.84,15475.0,141.8646,141.9434,141.461,141.6185,15475.0
2022-01-21 15:10:00,143.84,143.85,143.26,143.82,14114.0,141.6185,141.6283,141.0475,141.5988,14114.0
2022-01-21 15:15:00,143.82,144.8,143.76,144.27,9613.0,141.5988,142.5637,141.5397,142.0419,9613.0
2022-01-21 15:20:00,144.22,144.36,143.98,144.26,11841.0,141.9926,142.1305,141.7563,142.032,11841.0
2022-01-21 15:25:00,144.11,144.12,143.5,143.76,6436.0,141.8843,141.8942,141.2838,141.5397,6436.0
2022-01-21 15:30:00,143.64,144.37,143.62,144.05,13331.0,141.4216,142.1403,141.4019,141.8253,13331.0
2022-01-21 15:35:00,143.98,144.23,143.91,144.22,12877.0,141.7563,142.0025,141.6874,141.9926,12877.0
2022-01-21 15:40:00,144.25,144.91,144.25,144.43,14934.0,142.0222,142.672,142.0222,142.1994,14934.0
2022-01-21 15:45:00,144.49,144.6,144.0,144.42,17086.0,142.2585,142.3668,141.776,142.1895,17086.0
2022-01-21 15:50:00,144.34,144.42,142.78,142.87,53569.0,142.1108,142.1895,140.5749,140.6635,53569.0
2022-01-21 15:55:00,142.99,144.28,142.82,143.51,157679.0,140.7816,142.0517,140.6143,141.2936,157679.0
2022-01-24 09:30:00,140.83,140.83,138.73,139.72,45276.0,138.655,138.655,136.5874,137.5621,45276.0
2022-01-24 09:35:00,140.07,141.48,139.4,140.65,17585.0,137.9067,139.2949,137.2471,138.4778,17585.0
2022-01-24 09:40:00,140.47,141.11,140.1,140.19,18853.0,138.3005,138.9307,137.9363,138.0249,18853.0
2022-01-24 09:45:00,140.19,141.1,140.01,140.08,10758.0,138.0249,138.9208,137.8477,137.9166,10758.0
2022-01-24 09:50:00,140.08,140.25,139.14,139.83,24598.0,137.9166,138.0839,136.9911,137.6704,24598.0
2022-01-24 09:55:00,140.05,141.05,139.43,139.67,13715.0,137.887,138.8716,137.2766,137.5129,13715.0
2022-01-24 10:00:00,139.42,140.35,139.42,139.7,14899.0,137.2668,138.1824,137.2668,137.5424,14899.0
2022-01-24 10:05:00,139.54,140.4,139.37,139.7,11012.0,137.3849,138.2316,137.2175,137.5424,11012.0
2022-01-24 10:10:00,139.37,140.28,138.72,140.26,18248.0,137.2175,138.1135,136.5776,138.0938,18248.0
2022-01-24 10:15:00,140.14,140.14,139.23,139.31,7913.0,137.9756,137.9756,137.0797,137.1585,7913.0
2022-01-24 10:20:00,139.28,141.2,139.28,140.98,14983.0,137.1289,139.0193,137.1289,138.8027,14983.0
2022-01-24 10:25:00,141.26,142.21,141.14,141.37,8894.0,139.0783,140.0137,138.9602,139.1866,8894.0
2022-01-24 10:30:00,141.64,142.65,141.47,142.21,9102.0,139.4525,140.4469,139.2851,140.0137,9102.0
2022-01-24 10:35:00,142.03,143.39,141.77,141.88,21374.0,139.8365,141.1755,139.5805,139.6888,21374.0
2022-01-24 10:40:00,141.9,142.03,141.33,141.92,7760.0,139.7085,139.8365,139.1473,139.7282,7760.0
2022-01-24 10:45:00,142.03,142.06,140.38,140.56,7661.0,139.8365,139.866,138.2119,138.3892,7661.0
2022-01-24 10:50:00,140.56,142.0,140.38,142.0,11235.0,138.3892,139.8069,138.2119,139.8069,11235.0
2022-01-24 10:55:00,142.14,142.49,141.69,141.69,10536.0,139.9448,140.2894,139.5017,139.5017,10536.0
2022-01-24 11:00:00,141.55,141.92,141.3,141.64,6228.0,139.3639,139.7282,139.1177,139.4525,6228.0
2022-01-24 11:05:00,141.65,141.65,141.0,141.25,8979.0,139.4623,139.4623,138.8224,139.0685,8979.0
2022-01-24 11:10:00,141.07,141.11,140.74,140.87,5563.0,138.8913,138.9307,138.5664,138.6944,5563.0
2022-01-24 11:15:00,140.78,141.38,140.57,140.66,6345.0,138.6058,139.1965,138.399,138.4876,6345.0
2022-01-24 11:20:00,140.81,141.32,140.45,140.62,4491.0,138.6353,139.1374,138.2809,138.4482,4491.0
2022-01-24 11:25:00,140.42,141.11,140.03,141.09,12779.0,138.2513,138.9307,137.8673,138.911,12779.0
2022-01-24 11:30:00,140.72,141.26,140.39,141.26,4459.0,138.5467,139.0783,138.2218,139.0783,4459.0
2022-01-24 11:35:00,141.05,141.07,139.95,140.18,4626.0,138.8716,138.8913,137.7886,138.015,4626.0
2022-01-24 11:40:00,140.26,140.31,139.5,139.69,8214.0,138.0938,138.143,137.3455,137.5326,8214.0
2022-01-24 11:45:00,139.9,140.0,139.01,139.05,9860.0,137.7394,137.8378,136.8631,136.9025,9860.0
2022-01-24 11:50:00,138.92,140.04,138.91,140.03,5680.0,136.7745,137.8772,136.7646,137.8673,5680.0
2022-01-24 11:55:00,139.99,140.35,139.58,140.3,12054.0,137.828,138.1824,137.4243,138.1332,12054.0
2022-01-24 12:00:00,140.44,140.65,139.66,139.76,8031.0,138.271,138.4778,137.5031,137.6015,8031.0
2022-01-24 12:05:00,139.7,139.96,138.73,138.92,12563.0,137.5424,137.7984,136.5874,136.7745,12563.0
2022-01-24 12:10:00,138.96,139.19,138.29,138.6,10911.0,136.8139,137.0403,136.1542,136.4594,10911.0
2022-01-24 12:15:00,138.47,138.49,137.85,138.38,23552.0,136.3314,136.3511,135.721,136.2428,23552.0
2022-01-24 12:20:00,138.26,138.96,138.07,138.17,7043.0,136.1247,136.8139,135.9376,136.0361,7043.0
2022-01-24 12:25:00,138.06,138.66,137.58,138.35,13599.0,135.9278,136.5185,135.4552,136.2133,13599.0
2022-01-24 12:30:00,138.58,139.0,138.23,138.84,8183.0,136.4397,136.8533,136.0951,136.6957,8183.0
2022-01-24 12:35:00,138.67,138.67,138.0,138.48,3887.0,136.5283,136.5283,135.8687,136.3413,3887.0
2022-01-24 12:40:00,138.32,138.98,137.85,138.64,6514.0,136.1838,136.8336,135.721,136.4988,6514.0
2022-01-24 12:45:00,138.92,139.54,138.81,139.54,5803.0,136.7745,137.3849,136.6662,137.3849,5803.0
2022-01-24 12:50:00,139.27,140.35,138.98,140.35,6994.0,137.1191,138.1824,136.8336,138.1824,6994.0
2022-01-24 12:55:00,140.24,140.56,139.99,139.99,3525.0,138.0741,138.3892,137.828,137.828,3525.0
2022-01-24 13:00:00,140.06,140.91,139.94,140.87,6171.0,137.8969,138.7338,137.7787,138.6944,6171.0
2022-01-24 13:05:00,140.83,141.79,140.83,141.22,4364.0,138.655,139.6002,138.655,139.039,4364.0
2022-01-24 13:10:00,141.33,141.74,141.18,141.52,3042.0,139.1473,139.5509,138.9996,139.3343,3042.0
2022-01-24 13:15:00,141.69,142.45,141.46,142.29,3267.0,139.5017,140.25,139.2753,140.0924,3267.0
2022-01-24 13:20:00,142.34,142.34,141.56,141.68,9429.0,140.1417,140.1417,139.3737,139.4919,9429.0
2022-01-24 13:25:00,141.43,141.89,141.23,141.31,5932.0,139.2457,139.6986,139.0488,139.1276,5932.0
2022-01-24 13:30:00,141.28,142.25,141.27,142.25,5744.0,139.098,140.0531,139.0882,140.0531,5744.0
2022-01-24 13:35:00,142.01,142.28,141.15,142.11,4560.0,139.8168,140.0826,138.97,139.9152,4560.0
2022-01-24 13:40:00,142.17,142.17,141.32,141.4,2800.0,139.9743,139.9743,139.1374,139.2162,2800.0
2022-01-24 13:45:00,141.55,142.72,141.55,142.72,4037.0,139.3639,140.5158,139.3639,140.5158,4037.0
2022-01-24 13:50:00,142.61,143.08,142.45,143.08,8804.0,140.4075,140.8702,140.25,140.8702,8804.0
2022-01-24 13:55:00,142.95,143.45,142.87,143.45,9369.0,140.7422,141.2345,140.6635,141.2345,9369.0
2022-01-24 14:00:00,143.52,144.3,143.41,143.92,4540.0,141.3034,142.0714,141.1951,141.6973,4540.0
2022-01-24 14:05:00,143.95,145.02,143.79,144.92,17630.0,141.7268,142.7803,141.5693,142.6818,17630.0
2022-01-24 14:10:00,144.71,145.0,143.59,143.71,7575.0,142.4751,142.7606,141.3724,141.4905,7575.0
2022-01-24 14:15:00,143.89,144.09,143.45,143.64,10424.0,141.6677,141.8646,141.2345,141.4216,10424.0
2022-01-24 14:20:00,143.62,144.14,142.98,142.98,10280.0,141.4019,141.9139,140.7718,140.7718,10280.0
2022-01-24 14:25:00,142.82,143.63,142.82,143.2,7692.0,140.6143,141.4117,140.6143,140.9884,7692.0
2022-01-24 14:30:00,143.17,144.1,143.17,143.72,12377.0,140.9588,141.8745,140.9588,141.5004,12377.0
2022-01-24 14:35:00,143.65,143.65,142.43,142.96,6115.0,141.4314,141.4314,140.2303,140.7521,6115.0
2022-01-24 14:40:00,142.87,143.43,142.77,143.14,7632.0,140.6635,141.2148,140.565,140.9293,7632.0
2022-01-24 14:45:00,143.17,143.7,142.66,143.7,8688.0,140.9588,141.4807,140.4567,141.4807,8688.0
2022-01-24 14:50:00,144.2,144.64,143.75,144.64,5651.0,141.9729,142.4061,141.5299,142.4061,5651.0
2022-01-24 14:55:00,144.45,145.06,144.04,145.06,12756.0,142.2191,142.8197,141.8154,142.8197,12756.0
2022-01-24 15:00:00,145.06,145.54,144.72,144.82,27933.0,142.8197,143.2922,142.4849,142.5834,27933.0
2022-01-24 15:05:00,144.95,145.1,144.41,145.06,76218.0,142.7114,142.859,142.1797,142.8197,76218.0
2022-01-24 15:10:00,145.1,145.61,144.98,145.56,9344.0,142.859,143.3612,142.7409,143.3119,9344.0
2022-01-24 15:15:00,145.73,146.01,144.71,144.8,19404.0,143.4793,143.755,142.4751,142.5637,19404.0
2022-01-24 15:20:00,145.07,145.77,145.07,145.31,5442.0,142.8295,143.5187,142.8295,143.0658,5442.0
2022-01-24 15:25:00,145.53,145.93,145.03,145.44,17716.0,143.2824,143.6762,142.7901,143.1938,17716.0
2022-01-24 15:30:00,145.23,146.82,145.09,146.68,14167.0,142.987,144.5525,142.8492,144.4146,14167.0
2022-01-24 15:35:00,146.72,146.88,145.94,146.51,9156.0,144.454,144.6116,143.6861,144.2473,9156.0
2022-01-24 15:40:00,146.34,146.5,144.86,145.16,11670.0,144.0799,144.2374,142.6227,142.9181,11670.0
2022-01-24 15:45:00,145.3,146.43,145.19,146.29,11973.0,143.056,144.1685,142.9477,144.0307,11973.0
2022-01-24 15:50:00,146.24,147.44,146.12,147.08,36755.0,143.9814,145.1629,143.8633,144.8085,36755.0
2022-01-24 15:55:00,147.05,147.62,146.55,147.61,109324.0,144.7789,145.3401,144.2866,145.3303,109324.0
2022-01-25 09:30:00,142.68,143.48,141.0,142.29,46215.0,140.4764,141.2641,138.8224,140.0924,46215.0
2022-01-25 09:35:00,142.44,143.61,141.69,143.0,15141.0,140.2401,141.3921,139.5017,140.7915,15141.0
2022-01-25 09:40:00,143.3,143.81,142.07,142.12,8391.0,141.0868,141.589,139.8758,139.9251,8391.0
2022-01-25 09:45:00,142.01,142.01,140.36,140.36,6095.0,139.8168,139.8168,138.1922,138.1922,6095.0
2022-01-25 09:50:00,140.52,141.01,140.44,140.53,10379.0,138.3498,138.8322,138.271,138.3596,10379.0
2022-01-25 09:55:00,140.52,141.65,140.52,141.23,11153.0,138.3498,139.4623,138.3498,139.0488,11153.0
2022-01-25 10:00:00,141.16,141.51,140.41,140.74,12487.0,138.9799,139.3245,138.2415,138.5664,12487.0
2022-01-25 10:05:00,140.88,141.02,140.55,140.93,7516.0,138.7042,138.8421,138.3793,138.7534,7516.0
2022-01-25 10:10:00,140.82,141.41,140.05,141.22,8684.0,138.6451,139.226,137.887,139.039,8684.0
2022-01-25 10:15:00,141.25,142.22,140.94,142.12,10159.0,139.0685,140.0235,138.7633,139.9251,10159.0
2022-01-25 10:20:00,141.86,142.2,141.56,141.81,11709.0,139.6691,140.0038,139.3737,139.6199,11709.0
2022-01-25 10:25:00,141.81,143.59,141.78,143.53,8499.0,139.6199,141.3724,139.5903,141.3133,8499.0
2022-01-25 10:30:00,143.42,143.55,142.44,142.62,12920.0,141.205,141.333,140.2401,140.4173,12920.0
2022-01-25 10:35:00,142.72,143.0,141.49,141.64,8505.0,140.5158,140.7915,139.3048,139.4525,8505.0
2022-01-25 10:40:00,141.76,142.22,141.39,142.22,9857.0,139.5706,140.0235,139.2063,140.0235,9857.0
2022-01-25 10:45:00,142.22,142.34,141.68,142.06,6704.0,140.0235,140.1417,139.4919,139.866,6704.0
2022-01-25 10:50:00,141.94,142.12,140.82,140.82,8083.0,139.7478,139.9251,138.6451,138.6451,8083.0
2022-01-25 10:55:00,141.06,141.1,140.11,140.17,9082.0,138.8814,138.9208,137.9461,138.0052,9082.0
2022-01-25 11:00:00,140.13,140.62,140.05,140.58,14005.0,137.9658,138.4482,137.887,138.4088,14005.0
2022-01-25 11:05:00,140.66,141.2,140.1,140.34,11031.0,138.4876,139.0193,137.9363,138.1726,11031.0
2022-01-25 11:10:00,140.46,140.68,140.07,140.53,11187.0,138.2907,138.5073,137.9067,138.3596,11187.0
2022-01-25 11:15:00,140.44,141.54,140.2,141.54,8751.0,138.271,139.354,138.0347,139.354,8751.0
2022-01-25 11:20:00,141.53,141.81,141.21,141.37,8250.0,139.3442,139.6199,139.0291,139.1866,8250.0
2022-01-25 11:25:00,141.4,141.6,140.74,141.28,8258.0,139.2162,139.4131,138.5664,139.098,8258.0
2022-01-25 11:30:00,141.04,141.26,140.72,140.72,6997.0,138.8617,139.0783,138.5467,138.5467,6997.0
2022-01-25 11:35:00,140.46,140.89,140.1,140.25,8463.0,138.2907,138.7141,137.9363,138.0839,8463.0
2022-01-25 11:40:00,140.18,140.75,140.08,140.63,8113.0,138.015,138.5762,137.9166,138.4581,8113.0
2022-01-25 11:45:00,140.52,141.36,140.44,141.18,3079.0,138.3498,139.1768,138.271,138.9996,3079.0
2022-01-25 11:50:00,140.97,141.5,140.95,141.36,4061.0,138.7928,139.3146,138.7731,139.1768,4061.0
2022-01-25 11:55:00,141.3,141.39,140.39,140.52,6267.0,139.1177,139.2063,138.2218,138.3498,6267.0
2022-01-25 12:00:00,140.64,140.98,140.3,140.98,4983.0,138.4679,138.8027,138.1332,138.8027,4983.0
2022-01-25 12:05:00,141.22,141.48,140.68,140.68,8478.0,139.039,139.2949,138.5073,138.5073,8478.0
2022-01-25 12:10:00,140.62,140.75,140.2,140.25,6764.0,138.4482,138.5762,138.0347,138.0839,6764.0
2022-01-25 12:15:00,140.48,140.64,139.85,140.24,10345.0,138.3104,138.4679,137.6901,138.0741,10345.0
2022-01-25 12:20:00,140.1,140.77,140.1,140.35,7277.0,137.9363,138.5959,137.9363,138.1824,7277.0
2022-01-25 12:25:00,140.5,140.84,140.29,140.68,7457.0,138.3301,138.6648,138.1233,138.5073,7457.0
2022-01-25 12:30:00,140.51,140.54,139.66,140.0,9551.0,138.3399,138.3695,137.5031,137.8378,9551.0
2022-01-25 12:35:00,140.16,140.25,139.65,139.72,4802.0,137.9953,138.0839,137.4932,137.5621,4802.0
2022-01-25 12:40:00,139.84,139.9,139.21,139.75,3943.0,137.6803,137.7394,137.06,137.5917,3943.0
2022-01-25 12:45:00,139.69,139.99,139.12,139.12,4589.0,137.5326,137.828,136.9714,136.9714,4589.0
2022-01-25 12:50:00,139.4,139.83,139.2,139.59,5937.0,137.2471,137.6704,137.0502,137.4341,5937.0
2022-01-25 12:55:00,139.57,140.2,139.46,140.2,6219.0,137.4144,138.0347,137.3061,138.0347,6219.0
2022-01-25 13:00:00,140.28,140.38,139.99,140.32,8857.0,138.1135,138.2119,137.828,138.1529,8857.0
2022-01-25 13:05:00,140.2,140.39,139.89,140.33,6497.0,138.0347,138.2218,137.7295,138.1627,6497.0
2022-01-25 13:10:00,140.21,141.03,140.2,140.81,7462.0,138.0446,138.8519,138.0347,138.6353,7462.0
2022-01-25 13:15:00,140.84,141.3,140.69,141.01,5473.0,138.6648,139.1177,138.5172,138.8322,5473.0
2022-01-25 13:20:00,140.85,140.86,140.48,140.56,5487.0,138.6747,138.6845,138.3104,138.3892,5487.0
2022-01-25 13:25:00,140.61,141.34,140.42,141.08,8925.0,138.4384,139.1571,138.2513,138.9011,8925.0
2022-01-25 13:30:00,141.15,141.6,140.76,141.58,2922.0,138.97,139.4131,138.5861,139.3934,2922.0
2022-01-25 13:35:00,141.57,141.6,140.88,141.37,8284.0,139.3836,139.4131,138.7042,139.1866,8284.0
2022-01-25 13:40:00,141.41,141.41,141.08,141.22,4113.0,139.226,139.226,138.9011,139.039,4113.0
2022-01-25 13:45:00,141.31,141.71,140.93,141.52,6868.0,139.1276,139.5214,138.7534,139.3343,6868.0
2022-01-25 13:50:00,141.62,141.95,141.39,141.9,7292.0,139.4328,139.7577,139.2063,139.7085,7292.0
2022-01-25 13:55:00,141.76,142.15,141.48,142.14,6549.0,139.5706,139.9546,139.2949,139.9448,6549.0
2022-01-25 14:00:00,141.97,142.13,141.57,141.84,3775.0,139.7774,139.9349,139.3836,139.6494,3775.0
2022-01-25 14:05:00,141.73,142.05,141.54,141.54,5121.0,139.5411,139.8561,139.354,139.354,5121.0
2022-01-25 14:10:00,141.7,142.18,141.64,142.05,6113.0,139.5116,139.9841,139.4525,139.8561,6113.0
2022-01-25 14:15:00,142.17,142.41,141.81,142.31,8007.0,139.9743,140.2106,139.6199,140.1121,8007.0
2022-01-25 14:20:00,142.37,142.7,142.01,142.01,46748.0,140.1712,140.4961,139.8168,139.8168,46748.0
2022-01-25 14:25:00,142.08,142.28,141.77,142.13,11866.0,139.8857,140.0826,139.5805,139.9349,11866.0
2022-01-25 14:30:00,142.16,142.16,141.38,141.4,9495.0,139.9644,139.9644,139.1965,139.2162,9495.0
2022-01-25 14:35:00,141.39,141.5,141.18,141.45,11690.0,139.2063,139.3146,138.9996,139.2654,11690.0
2022-01-25 14:40:00,141.49,142.31,141.38,142.13,9687.0,139.3048,140.1121,139.1965,139.9349,9687.0
2022-01-25 14:45:00,142.14,142.46,141.95,142.16,20770.0,139.9448,140.2598,139.7577,139.9644,20770.0
2022-01-25 14:50:00,142.12,142.35,141.88,142.13,12887.0,139.9251,140.1515,139.6888,139.9349,12887.0
2022-01-25 14:55:00,142.13,143.03,142.12,142.81,10301.0,139.9349,140.821,139.9251,140.6044,10301.0
2022-01-25 15:00:00,142.81,142.81,141.87,142.05,14260.0,140.6044,140.6044,139.6789,139.8561,14260.0
2022-01-25 15:05:00,141.91,141.99,141.01,141.31,15787.0,139.7183,139.7971,138.8322,139.1276,15787.0
2022-01-25 15:10:00,141.29,141.61,141.13,141.61,12822.0,139.1079,139.4229,138.9504,139.4229,12822.0
2022-01-25 15:15:00,141.6,141.9,141.46,141.67,13723.0,139.4131,139.7085,139.2753,139.482,13723.0
2022-01-25 15:20:00,141.68,141.68,140.66,140.78,16457.0,139.4919,139.4919,138.4876,138.6058,16457.0
2022-01-25 15:25:00,140.72,140.72,139.58,139.74,15563.0,138.5467,138.5467,137.4243,137.5818,15563.0
2022-01-25 15:30:00,139.63,140.34,139.57,139.83,21372.0,137.4735,138.1726,137.4144,137.6704,21372.0
2022-01-25 15:35:00,139.96,140.0,139.15,139.78,17432.0,137.7984,137.8378,137.0009,137.6212,17432.0
2022-01-25 15:40:00,139.78,140.43,139.53,139.53,23092.0,137.6212,138.2612,137.3751,137.3751,23092.0
2022-01-25 15:45:00,139.73,140.19,139.52,139.74,25038.0,137.572,138.0249,137.3652,137.5818,25038.0
2022-01-25 15:50:00,139.66,139.66,138.08,138.16,82518.0,137.5031,137.5031,135.9475,136.0262,82518.0
2022-01-25 15:55:00,138.06,138.98,138.04,138.29,191378.0,135.9278,136.8336,135.9081,136.1542,191378.0
2022-01-26 09:30:00,143.61,145.58,143.2,144.45,49464.0,141.3921,143.3316,140.9884,142.2191,49464.0
2022-01-26 09:35:00,144.3,144.33,143.58,143.59,12692.0,142.0714,142.1009,141.3625,141.3724,12692.0
2022-01-26 09:40:00,143.52,143.72,142.54,143.63,15988.0,141.3034,141.5004,140.3386,141.4117,15988.0
2022-01-26 09:45:00,143.63,144.93,143.54,144.52,19583.0,141.4117,142.6917,141.3231,142.288,19583.0
2022-01-26 09:50:00,144.48,145.91,144.2,145.65,16439.0,142.2486,143.6565,141.9729,143.4005,16439.0
2022-01-26 09:55:00,145.52,146.61,145.42,145.94,13286.0,143.2726,144.3457,143.1741,143.6861,13286.0
2022-01-26 10:00:00,146.26,146.27,145.79,145.84,9625.0,144.0011,144.011,143.5384,143.5876,9625.0
2022-01-26 10:05:00,145.83,145.99,145.57,145.86,9058.0,143.5778,143.7353,143.3218,143.6073,9058.0
2022-01-26 10:10:00,145.81,146.78,145.73,146.19,21448.0,143.5581,144.5131,143.4793,143.9322,21448.0
2022-01-26 10:15:00,146.14,146.14,145.42,146.06,23879.0,143.883,143.883,143.1741,143.8042,23879.0
2022-01-26 10:20:00,146.0,146.12,144.35,144.51,20510.0,143.7451,143.8633,142.1206,142.2782,20510.0
2022-01-26 10:25:00,144.44,145.02,143.88,144.05,7803.0,142.2092,142.7803,141.6579,141.8253,7803.0
2022-01-26 10:30:00,143.91,144.69,143.78,144.43,12937.0,141.6874,142.4554,141.5594,142.1994,12937.0
2022-01-26 10:35:00,144.56,145.09,144.29,144.53,20579.0,142.3274,142.8492,142.0616,142.2978,20579.0
2022-01-26 10:40:00,144.41,144.76,143.95,143.95,12610.0,142.1797,142.5243,141.7268,141.7268,12610.0
2022-01-26 10:45:00,144.03,144.03,143.46,143.47,5690.0,141.8056,141.8056,141.2444,141.2542,5690.0
2022-01-26 10:50:00,143.48,143.68,143.05,143.2,15463.0,141.2641,141.461,140.8407,140.9884,15463.0
2022-01-26 10:55:00,143.24,144.34,143.18,144.34,13623.0,141.0278,142.1108,140.9687,142.1108,13623.0
2022-01-26 11:00:00,144.33,144.47,143.31,143.57,8507.0,142.1009,142.2388,141.0967,141.3527,8507.0
2022-01-26 11:05:00,143.63,144.25,143.53,144.25,7002.0,141.4117,142.0222,141.3133,142.0222,7002.0
2022-01-26 11:10:00,144.31,144.72,144.2,144.72,4021.0,142.0812,142.4849,141.9729,142.4849,4021.0
2022-01-26 11:15:00,144.5,144.7,143.98,144.36,4395.0,142.2683,142.4652,141.7563,142.1305,4395.0
2022-01-26 11:20:00,144.63,145.08,144.49,144.79,3251.0,142.3963,142.8394,142.2585,142.5538,3251.0
2022-01-26 11:25:00,144.7,144.92,144.52,144.63,5818.0,142.4652,142.6818,142.288,142.3963,5818.0
2022-01-26 11:30:00,144.66,144.95,144.59,144.59,3680.0,142.4258,142.7114,142.3569,142.3569,3680.0
2022-01-26 11:35:00,144.56,144.82,144.56,144.75,2600.0,142.3274,142.5834,142.3274,142.5144,2600.0
2022-01-26 11:40:00,144.88,145.44,144.88,145.26,5844.0,142.6424,143.1938,142.6424,143.0166,5844.0
2022-01-26 11:45:00,145.31,145.49,145.11,145.18,5510.0,143.0658,143.243,142.8689,142.9378,5510.0
2022-01-26 11:50:00,145.13,145.68,144.85,145.39,6447.0,142.8886,143.4301,142.6129,143.1446,6447.0
2022-01-26 11:55:00,145.4,145.57,145.19,145.41,8454.0,143.1544,143.3218,142.9477,143.1643,8454.0
2022-01-26 12:00:00,145.28,145.94,145.24,145.25,7646.0,143.0363,143.6861,142.9969,143.0067,7646.0
2022-01-26 12:05:00,145.38,145.45,145.14,145.34,3023.0,143.1347,143.2036,142.8984,143.0953,3023.0
2022-01-26 12:10:00,145.36,145.91,145.31,145.66,6550.0,143.115,143.6565,143.0658,143.4104,6550.0
2022-01-26 12:15:00,145.5,145.89,145.5,145.62,4956.0,143.2529,143.6368,143.2529,143.371,4956.0
2022-01-26 12:20:00,145.69,145.84,145.47,145.57,10319.0,143.4399,143.5876,143.2233,143.3218,10319.0
2022-01-26 12:25:00,145.57,145.9,145.4,145.81,3988.0,143.3218,143.6467,143.1544,143.5581,3988.0
2022-01-26 12:30:00,145.73,145.87,145.65,145.67,3366.0,143.4793,143.6171,143.4005,143.4202,3366.0
2022-01-26 12:35:00,145.68,146.27,145.68,146.23,4523.0,143.4301,144.011,143.4301,143.9716,4523.0
2022-01-26 12:40:00,146.28,146.69,146.26,146.65,8328.0,144.0208,144.4245,144.0011,144.3851,8328.0
2022-01-26 12:45:00,146.56,146.88,146.53,146.62,13325.0,144.2965,144.6116,144.267,144.3556,13325.0
2022-01-26 12:50:00,146.62,146.68,146.43,146.61,5236.0,144.3556,144.4146,144.1685,144.3457,5236.0
2022-01-26 12:55:00,146.65,146.75,146.14,146.43,13624.0,144.3851,144.4836,143.883,144.1685,13624.0
2022-01-26 13:00:00,146.48,146.48,145.4,145.5,3506.0,144.2177,144.2177,143.1544,143.2529,3506.0
2022-01-26 13:05:00,145.46,145.76,145.35,145.73,15786.0,143.2135,143.5088,143.1052,143.4793,15786.0
2022-01-26 13:10:00,145.72,146.25,145.64,145.93,5061.0,143.4695,143.9913,143.3907,143.6762,5061.0
2022-01-26 13:15:00,145.96,146.38,145.72,145.72,18498.0,143.7058,144.1193,143.4695,143.4695,18498.0
2022-01-26 13:20:00,145.62,145.86,145.54,145.72,4770.0,143.371,143.6073,143.2922,143.4695,4770.0
2022-01-26 13:25:00,145.87,146.16,145.85,146.01,5547.0,143.6171,143.9027,143.5975,143.755,5547.0
2022-01-26 13:30:00,145.83,146.11,145.61,145.84,6300.0,143.5778,143.8534,143.3612,143.5876,6300.0
2022-01-26 13:35:00,145.84,146.15,145.79,146.03,5303.0,143.5876,143.8928,143.5384,143.7747,5303.0
2022-01-26 13:40:00,146.05,146.4,145.91,146.26,12155.0,143.7944,144.139,143.6565,144.0011,12155.0
2022-01-26 13:45:00,146.12,146.39,145.82,145.9,14181.0,143.8633,144.1291,143.5679,143.6467,14181.0
2022-01-26 13:50:00,145.84,146.3,145.83,146.26,11109.0,143.5876,144.0405,143.5778,144.0011,11109.0
2022-01-26 13:55:00,146.33,146.47,146.11,146.28,5319.0,144.07,144.2079,143.8534,144.0208,5319.0
2022-01-26 14:00:00,146.38,147.89,146.19,146.85,14243.0,144.1193,145.606,143.9322,144.582,14243.0
2022-01-26 14:05:00,147.16,147.94,146.87,147.65,16129.0,144.8872,145.6552,144.6017,145.3697,16129.0
2022-01-26 14:10:00,147.67,147.7,145.26,145.32,11722.0,145.3894,145.4189,143.0166,143.0756,11722.0
2022-01-26 14:15:00,145.33,145.86,145.0,145.35,27363.0,143.0855,143.6073,142.7606,143.1052,27363.0
2022-01-26 14:20:00,145.42,145.42,144.78,145.19,6988.0,143.1741,143.1741,142.544,142.9477,6988.0
2022-01-26 14:25:00,145.31,146.73,145.31,146.73,8965.0,143.0658,144.4639,143.0658,144.4639,8965.0
2022-01-26 14:30:00,146.78,146.88,144.72,144.72,13715.0,144.5131,144.6116,142.4849,142.4849,13715.0
2022-01-26 14:35:00,145.17,146.7,144.59,146.7,11581.0,142.928,144.4343,142.3569,144.4343,11581.0
2022-01-26 14:40:00,146.69,146.69,144.68,144.83,13211.0,144.4245,144.4245,142.4455,142.5932,13211.0
2022-01-26 14:45:00,144.54,144.73,142.82,142.96,24617.0,142.3077,142.4948,140.6143,140.7521,24617.0
2022-01-26 14:50:00,142.96,143.78,142.69,143.55,12416.0,140.7521,141.5594,140.4863,141.333,12416.0
2022-01-26 14:55:00,143.44,143.76,143.23,143.58,12495.0,141.2247,141.5397,141.0179,141.3625,12495.0
2022-01-26 15:00:00,143.49,143.54,141.41,141.93,15766.0,141.2739,141.3231,139.226,139.738,15766.0
2022-01-26 15:05:00,141.78,141.92,140.77,141.05,20959.0,139.5903,139.7282,138.5959,138.8716,20959.0
2022-01-26 15:10:00,141.04,142.5,141.0,141.46,31823.0,138.8617,140.2992,138.8224,139.2753,31823.0
2022-01-26 15:15:00,141.64,141.92,140.8,140.81,19127.0,139.4525,139.7282,138.6255,138.6353,19127.0
2022-01-26 15:20:00,140.9,141.04,139.91,140.59,24146.0,138.7239,138.8617,137.7492,138.4187,24146.0
2022-01-26 15:25:00,140.76,142.73,140.44,142.73,20186.0,138.5861,140.5256,138.271,140.5256,20186.0
2022-01-26 15:30:00,142.73,143.38,142.23,142.32,77291.0,140.5256,141.1656,140.0334,140.122,77291.0
2022-01-26 15:35:00,142.23,142.71,141.44,142.43,21831.0,140.0334,140.506,139.2556,140.2303,21831.0
2022-01-26 15:40:00,142.31,143.21,142.02,142.76,21817.0,140.1121,140.9982,139.8266,140.5552,21817.0
2022-01-26 15:45:00,142.73,143.5,142.23,142.62,44041.0,140.5256,141.2838,140.0334,140.4173,44041.0
2022-01-26 15:50:00,142.63,143.72,141.75,143.72,81739.0,140.4272,141.5004,139.5608,141.5004,81739.0
2022-01-26 15:55:00,143.72,144.19,142.26,143.49,130789.0,141.5004,141.9631,140.0629,141.2739,130789.0
2022-01-27 09:30:00,110.52,112.4,108.1,109.19,514083.0,108.8131,110.6641,106.4305,107.5036,514083.0
2022-01-27 09:35:00,109.11,109.94,107.26,108.36,279312.0,107.4249,108.2421,105.6035,106.6865,279312.0
2022-01-27 09:40:00,108.54,112.25,108.54,110.9,413950.0,106.8637,110.5164,106.8637,109.1872,413950.0
2022-01-27 09:45:00,111.01,111.17,109.51,110.21,198544.0,109.2955,109.4531,107.8187,108.5079,198544.0
2022-01-27 09:50:00,110.24,110.63,107.51,108.1,416832.0,108.5374,108.9214,105.8496,106.4305,416832.0
2022-01-27 09:55:00,108.03,109.02,107.73,107.89,344872.0,106.3616,107.3363,106.0662,106.2237,344872.0
2022-01-27 10:00:00,107.82,108.36,107.0,107.37,185493.0,106.1548,106.6865,105.3475,105.7118,185493.0
2022-01-27 10:05:00,107.41,107.55,106.0,106.37,244914.0,105.7511,105.889,104.3629,104.7272,244914.0
2022-01-27 10:10:00,106.3,106.45,105.38,105.69,370063.0,104.6583,104.806,103.7525,104.0577,370063.0
2022-01-27 10:15:00,105.69,105.78,104.68,104.69,319771.0,104.0577,104.1463,103.0633,103.0731,319771.0
2022-01-27 10:20:00,104.72,105.78,104.25,104.46,424615.0,103.1027,104.1463,102.6399,102.8467,424615.0
2022-01-27 10:25:00,104.4,104.55,103.5,103.51,292523.0,102.7876,102.9353,101.9015,101.9114,292523.0
2022-01-27 10:30:00,103.51,104.4,103.26,103.95,301586.0,101.9114,102.7876,101.6652,102.3446,301586.0
2022-01-27 10:35:00,103.95,104.15,103.02,103.43,320540.0,102.3446,102.5415,101.4289,101.8326,320540.0
2022-01-27 10:40:00,103.46,106.16,103.4,105.87,367949.0,101.8621,104.5204,101.8031,104.2349,367949.0
2022-01-27 10:45:00,105.93,107.0,105.38,105.95,338350.0,104.294,105.3475,103.7525,104.3137,338350.0
2022-01-27 10:50:00,105.87,106.69,105.52,105.81,226194.0,104.2349,105.0423,103.8903,104.1758,226194.0
2022-01-27 10:55:00,105.72,106.28,105.5,106.02,166747.0,104.0872,104.6386,103.8706,104.3826,166747.0
2022-01-27 11:00:00,106.02,106.87,105.99,106.45,212835.0,104.3826,105.2195,104.3531,104.806,212835.0
2022-01-27 11:05:00,106.45,106.71,106.06,106.31,188323.0,104.806,105.0619,104.422,104.6681,188323.0
2022-01-27 11:10:00,106.31,106.55,105.62,105.9,176050.0,104.6681,104.9044,103.9888,104.2645,176050.0
2022-01-27 11:15:00,105.87,105.87,105.01,105.74,126530.0,104.2349,104.2349,103.3882,104.1069,126530.0
2022-01-27 11:20:00,105.86,105.94,105.28,105.69,82378.0,104.2251,104.3038,103.654,104.0577,82378.0
2022-01-27 11:25:00,105.68,105.73,104.51,104.85,129935.0,104.0479,104.0971,102.8959,103.2307,129935.0
2022-01-27 11:30:00,104.87,105.26,104.51,105.25,75653.0,103.2504,103.6343,102.8959,103.6245,75653.0
2022-01-27 11:35:00,105.25,105.5,104.83,105.06,69531.0,103.6245,103.8706,103.211,103.4374,69531.0
2022-01-27 11:40:00,105.08,105.62,104.92,105.08,81103.0,103.4571,103.9888,103.2996,103.4571,81103.0
2022-01-27 11:45:00,105.02,105.52,104.6,104.72,73023.0,103.398,103.8903,102.9845,103.1027,73023.0
2022-01-27 11:50:00,104.72,104.84,104.0,104.61,77926.0,103.1027,103.2208,102.3938,102.9944,77926.0
2022-01-27 11:55:00,104.66,104.95,104.26,104.73,58613.0,103.0436,103.3291,102.6498,103.1125,58613.0
2022-01-27 12:00:00,104.7,106.0,104.4,105.34,70687.0,103.083,104.3629,102.7876,103.7131,70687.0
2022-01-27 12:05:00,105.38,105.42,104.52,104.59,52757.0,103.7525,103.7919,102.9058,102.9747,52757.0
2022-01-27 12:10:00,104.66,104.74,104.2,104.41,50270.0,103.0436,103.1224,102.5907,102.7975,50270.0
2022-01-27 12:15:00,104.42,104.97,104.0,104.97,56950.0,102.8073,103.3488,102.3938,103.3488,56950.0
2022-01-27 12:20:00,104.91,105.03,104.45,104.9,66341.0,103.2897,103.4079,102.8368,103.2799,66341.0
2022-01-27 12:25:00,104.89,105.65,104.88,105.02,73240.0,103.2701,104.0183,103.2602,103.398,73240.0
2022-01-27 12:30:00,105.05,105.24,104.0,104.19,84884.0,103.4276,103.6146,102.3938,102.5809,84884.0
2022-01-27 12:35:00,104.23,104.73,104.12,104.6,37185.0,102.6202,103.1125,102.5119,102.9845,37185.0
2022-01-27 12:40:00,104.7,105.07,104.38,104.51,63771.0,103.083,103.4473,102.7679,102.8959,63771.0
2022-01-27 12:45:00,104.51,104.57,103.51,103.66,99793.0,102.8959,102.955,101.9114,102.0591,99793.0
2022-01-27 12:50:00,103.66,104.25,103.6,103.67,55499.0,102.0591,102.6399,102.0,102.0689,55499.0
2022-01-27 12:55:00,103.67,104.35,103.65,104.0,56699.0,102.0689,102.7384,102.0492,102.3938,56699.0
2022-01-27 13:00:00,103.99,104.46,103.18,103.31,64734.0,102.384,102.8467,101.5865,101.7145,64734.0
2022-01-27 13:05:00,103.31,103.46,102.58,102.8,98785.0,101.7145,101.8621,100.9957,101.2123,98785.0
2022-01-27 13:10:00,102.84,103.38,102.65,103.11,57109.0,101.2517,101.7834,101.0646,101.5175,57109.0
2022-01-27 13:15:00,103.05,103.45,102.73,102.81,62000.0,101.4585,101.8523,101.1434,101.2222,62000.0
2022-01-27 13:20:00,102.83,102.88,102.63,102.75,48542.0,101.2419,101.2911,101.045,101.1631,48542.0
2022-01-27 13:25:00,102.76,103.15,102.51,103.0,60636.0,101.173,101.5569,100.9268,101.4092,60636.0
2022-01-27 13:30:00,102.95,103.58,102.88,103.38,55709.0,101.36,101.9803,101.2911,101.7834,55709.0
2022-01-27 13:35:00,103.43,104.05,103.36,103.87,75251.0,101.8326,102.443,101.7637,102.2658,75251.0
2022-01-27 13:40:00,103.91,103.96,103.03,103.2,46996.0,102.3052,102.3544,101.4388,101.6062,46996.0
2022-01-27 13:45:00,103.16,103.35,102.61,103.2,49891.0,101.5668,101.7538,101.0253,101.6062,49891.0
2022-01-27 13:50:00,103.13,103.65,103.13,103.59,56651.0,101.5372,102.0492,101.5372,101.9901,56651.0
2022-01-27 13:55:00,103.63,104.58,103.38,104.58,57105.0,102.0295,102.9648,101.7834,102.9648,57105.0
2022-01-27 14:00:00,104.39,105.32,104.34,105.11,410333.0,102.7778,103.6934,102.7285,103.4867,410333.0
2022-01-27 14:05:00,105.12,105.98,105.03,105.26,86778.0,103.4965,104.3432,103.4079,103.6343,86778.0
2022-01-27 14:10:00,105.18,105.41,104.84,105.02,43446.0,103.5556,103.782,103.2208,103.398,43446.0
2022-01-27 14:15:00,105.07,105.07,104.38,104.86,48707.0,103.4473,103.4473,102.7679,103.2405,48707.0
2022-01-27 14:20:00,104.76,105.08,104.36,104.62,29128.0,103.1421,103.4571,102.7482,103.0042,29128.0
2022-01-27 14:25:00,104.64,104.86,104.32,104.74,34192.0,103.0239,103.2405,102.7089,103.1224,34192.0
2022-01-27 14:30:00,104.78,105.0,104.26,104.57,42142.0,103.1618,103.3784,102.6498,102.955,42142.0
2022-01-27 14:35:00,104.62,105.21,104.56,105.21,68099.0,103.0042,103.5851,102.9452,103.5851,68099.0
2022-01-27 14:40:00,105.19,107.0,105.19,107.0,88523.0,103.5654,105.3475,103.5654,105.3475,88523.0
2022-01-27 14:45:00,106.95,107.69,106.53,106.7,113159.0,105.2982,106.0268,104.8847,105.0521,113159.0
2022-01-27 14:50:00,106.73,107.39,106.68,107.08,124281.0,105.0816,105.7314,105.0324,105.4262,124281.0
2022-01-27 14:55:00,107.05,107.31,106.83,107.08,110804.0,105.3967,105.6527,105.1801,105.4262,110804.0
2022-01-27 15:00:00,107.08,107.3,106.93,107.07,96930.0,105.4262,105.6428,105.2785,105.4164,96930.0
2022-01-27 15:05:00,107.07,107.75,106.98,107.66,82377.0,105.4164,106.0859,105.3278,105.9973,82377.0
2022-01-27 15:10:00,107.63,108.2,107.53,108.17,145097.0,105.9677,106.5289,105.8693,106.4994,145097.0
2022-01-27 15:15:00,108.17,109.0,108.09,108.93,141024.0,106.4994,107.3166,106.4206,107.2477,141024.0
2022-01-27 15:20:00,108.94,109.83,108.8,109.72,177484.0,107.2575,108.1338,107.1197,108.0255,177484.0
2022-01-27 15:25:00,109.75,111.6,109.6,110.33,282193.0,108.055,109.8764,107.9073,108.626,282193.0
2022-01-27 15:30:00,110.34,111.47,110.15,110.23,198666.0,108.6359,109.7484,108.4488,108.5276,198666.0
2022-01-27 15:35:00,110.3,110.37,109.37,110.13,214227.0,108.5965,108.6654,107.6809,108.4291,214227.0
2022-01-27 15:40:00,110.11,111.05,109.82,110.83,185695.0,108.4094,109.3349,108.1239,109.1183,185695.0
2022-01-27 15:45:00,110.83,111.48,110.44,110.79,190216.0,109.1183,109.7583,108.7343,109.0789,190216.0
2022-01-27 15:50:00,110.79,111.84,110.69,111.77,277685.0,109.0789,110.1127,108.9805,110.0438,277685.0
2022-01-27 15:55:00,111.8,112.04,111.0,111.24,716850.0,110.0733,110.3096,109.2857,109.522,716850.0
2022-01-28 09:30:00,107.83,108.47,105.7,105.8,255354.0,106.1646,106.7948,104.0675,104.166,255354.0
2022-01-28 09:35:00,105.78,107.52,105.5,107.09,88003.0,104.1463,105.8594,103.8706,105.4361,88003.0
2022-01-28 09:40:00,107.08,107.89,106.97,107.61,79240.0,105.4262,106.2237,105.3179,105.948,79240.0
2022-01-28 09:45:00,107.67,108.09,106.9,107.25,95882.0,106.0071,106.4206,105.249,105.5936,95882.0
2022-01-28 09:50:00,107.14,107.3,106.21,106.74,91563.0,105.4853,105.6428,104.5697,105.0915,91563.0
2022-01-28 09:55:00,106.74,107.5,106.62,107.09,89992.0,105.0915,105.8397,104.9733,105.4361,89992.0
2022-01-28 10:00:00,107.13,107.79,107.13,107.53,63528.0,105.4755,106.1253,105.4755,105.8693,63528.0
2022-01-28 10:05:00,107.54,107.83,107.07,107.76,48009.0,105.8791,106.1646,105.4164,106.0957,48009.0
2022-01-28 10:10:00,107.75,110.21,107.75,109.56,135963.0,106.0859,108.5079,106.0859,107.8679,135963.0
2022-01-28 10:15:00,109.59,110.89,109.59,110.86,40328.0,107.8975,109.1774,107.8975,109.1479,40328.0
2022-01-28 10:20:00,110.81,110.91,109.81,109.94,48955.0,109.0986,109.1971,108.1141,108.2421,48955.0
2022-01-28 10:25:00,109.95,109.96,109.25,109.45,33404.0,108.2519,108.2618,107.5627,107.7596,33404.0
2022-01-28 10:30:00,109.48,109.54,108.72,109.39,34015.0,107.7892,107.8482,107.0409,107.7006,34015.0
2022-01-28 10:35:00,109.4,110.3,109.05,110.06,43911.0,107.7104,108.5965,107.3658,108.3602,43911.0
2022-01-28 10:40:00,110.0,110.0,109.4,109.48,23719.0,108.3011,108.3011,107.7104,107.7892,23719.0
2022-01-28 10:45:00,109.41,111.4,109.41,111.4,37246.0,107.7202,109.6795,107.7202,109.6795,37246.0
2022-01-28 10:50:00,111.42,111.5,110.56,110.74,31917.0,109.6992,109.778,108.8525,109.0297,31917.0
2022-01-28 10:55:00,110.82,111.37,110.76,110.92,82346.0,109.1085,109.65,109.0494,109.2069,82346.0
2022-01-28 11:00:00,110.93,111.1,109.69,109.78,35003.0,109.2168,109.3841,107.9959,108.0845,35003.0
2022-01-28 11:05:00,109.77,110.56,109.66,110.32,28158.0,108.0747,108.8525,107.9664,108.6162,28158.0
2022-01-28 11:10:00,110.37,110.46,109.94,110.31,33024.0,108.6654,108.754,108.2421,108.6063,33024.0
2022-01-28 11:15:00,110.31,111.02,110.31,110.75,38190.0,108.6063,109.3054,108.6063,109.0396,38190.0
2022-01-28 11:20:00,110.76,111.41,110.46,111.3,22177.0,109.0494,109.6894,108.754,109.5811,22177.0
2022-01-28 11:25:00,111.26,111.3,109.85,109.85,50460.0,109.5417,109.5811,108.1535,108.1535,50460.0
2022-01-28 11:30:00,109.85,110.48,109.53,110.46,31568.0,108.1535,108.7737,107.8384,108.754,31568.0
2022-01-28 11:35:00,110.45,111.04,110.33,110.34,44449.0,108.7442,109.3251,108.626,108.6359,44449.0
2022-01-28 11:40:00,110.39,110.7,109.91,110.05,36030.0,108.6851,108.9903,108.2125,108.3504,36030.0
2022-01-28 11:45:00,110.04,110.41,109.98,110.09,27530.0,108.3405,108.7048,108.2814,108.3897,27530.0
2022-01-28 11:50:00,110.05,110.37,109.85,110.03,33165.0,108.3504,108.6654,108.1535,108.3307,33165.0
2022-01-28 11:55:00,110.03,111.27,110.02,111.07,45839.0,108.3307,109.5515,108.3208,109.3546,45839.0
2022-01-28 12:00:00,111.07,111.22,110.75,110.91,33228.0,109.3546,109.5023,109.0396,109.1971,33228.0
2022-01-28 12:05:00,110.92,111.22,110.81,111.08,34308.0,109.2069,109.5023,109.0986,109.3645,34308.0
2022-01-28 12:10:00,111.02,111.11,110.69,111.04,30471.0,109.3054,109.394,108.9805,109.3251,30471.0
2022-01-28 12:15:00,111.07,111.07,110.66,110.68,48867.0,109.3546,109.3546,108.9509,108.9706,48867.0
2022-01-28 12:20:00,110.76,110.76,110.11,110.12,35692.0,109.0494,109.0494,108.4094,108.4193,35692.0
2022-01-28 12:25:00,110.12,110.39,109.95,110.37,31694.0,108.4193,108.6851,108.2519,108.6654,31694.0
2022-01-28 12:30:00,110.32,110.97,110.24,110.61,29131.0,108.6162,109.2562,108.5374,108.9017,29131.0
2022-01-28 12:35:00,110.65,110.89,110.52,110.59,33390.0,108.9411,109.1774,108.8131,108.882,33390.0
2022-01-28 12:40:00,110.59,111.0,110.55,110.94,58250.0,108.882,109.2857,108.8426,109.2266,58250.0
2022-01-28 12:45:00,110.98,111.01,109.79,109.82,124784.0,109.266,109.2955,108.0944,108.1239,124784.0
2022-01-28 12:50:00,109.87,110.05,109.41,109.57,122680.0,108.1731,108.3504,107.7202,107.8778,122680.0
2022-01-28 12:55:00,109.6,109.75,109.2,109.32,54877.0,107.9073,108.055,107.5135,107.6316,54877.0
2022-01-28 13:00:00,109.24,110.19,109.24,110.0,64015.0,107.5529,108.4882,107.5529,108.3011,64015.0
2022-01-28 13:05:00,109.98,110.21,109.86,110.0,28620.0,108.2814,108.5079,108.1633,108.3011,28620.0
2022-01-28 13:10:00,109.96,110.11,109.85,110.1,22009.0,108.2618,108.4094,108.1535,108.3996,22009.0
2022-01-28 13:15:00,110.12,110.24,109.81,109.9,25312.0,108.4193,108.5374,108.1141,108.2027,25312.0
2022-01-28 13:20:00,109.8,109.96,109.59,109.73,24861.0,108.1042,108.2618,107.8975,108.0353,24861.0
2022-01-28 13:25:00,109.73,109.93,109.4,109.93,29287.0,108.0353,108.2322,107.7104,108.2322,29287.0
2022-01-28 13:30:00,109.9,110.65,109.9,110.62,15067.0,108.2027,108.9411,108.2027,108.9116,15067.0
2022-01-28 13:35:00,110.64,111.07,110.43,110.81,31202.0,108.9313,109.3546,108.7245,109.0986,31202.0
2022-01-28 13:40:00,110.83,111.0,110.55,110.88,27002.0,109.1183,109.2857,108.8426,109.1675,27002.0
2022-01-28 13:45:00,110.95,110.99,110.35,110.67,42122.0,109.2365,109.2758,108.6457,108.9608,42122.0
2022-01-28 13:50:00,110.67,110.84,110.56,110.8,22727.0,108.9608,109.1282,108.8525,109.0888,22727.0
2022-01-28 13:55:00,110.8,110.9,110.56,110.72,36755.0,109.0888,109.1872,108.8525,109.01,36755.0
2022-01-28 14:00:00,110.77,110.85,110.2,110.44,23764.0,109.0592,109.138,108.498,108.7343,23764.0
2022-01-28 14:05:00,110.45,110.46,109.62,109.76,26675.0,108.7442,108.754,107.927,108.0648,26675.0
2022-01-28 14:10:00,109.76,109.79,108.6,108.6,39691.0,108.0648,108.0944,106.9228,106.9228,39691.0
2022-01-28 14:15:00,108.6,108.71,108.27,108.36,26876.0,106.9228,107.0311,106.5979,106.6865,26876.0
2022-01-28 14:20:00,108.36,108.49,107.77,107.84,40186.0,106.6865,106.8145,106.1056,106.1745,40186.0
2022-01-28 14:25:00,107.94,108.37,107.79,107.8,27021.0,106.2729,106.6963,106.1253,106.1351,27021.0
2022-01-28 14:30:00,107.74,108.48,107.42,108.13,31590.0,106.076,106.8046,105.761,106.46,31590.0
2022-01-28 14:35:00,108.09,108.34,108.02,108.29,30105.0,106.4206,106.6668,106.3517,106.6175,30105.0
2022-01-28 14:40:00,108.32,109.27,108.29,108.85,35749.0,106.6471,107.5824,106.6175,107.1689,35749.0
2022-01-28 14:45:00,108.86,109.0,108.42,108.64,31898.0,107.1787,107.3166,106.7455,106.9621,31898.0
2022-01-28 14:50:00,108.74,108.96,108.3,108.7,25084.0,107.0606,107.2772,106.6274,107.0212,25084.0
2022-01-28 14:55:00,108.71,109.35,108.7,109.07,41310.0,107.0311,107.6612,107.0212,107.3855,41310.0
2022-01-28 15:00:00,109.17,109.35,108.74,109.22,28144.0,107.484,107.6612,107.0606,107.5332,28144.0
2022-01-28 15:05:00,109.22,109.46,109.0,109.36,33529.0,107.5332,107.7695,107.3166,107.671,33529.0
2022-01-28 15:10:00,109.36,109.36,108.6,108.98,46395.0,107.671,107.671,106.9228,107.2969,46395.0
2022-01-28 15:15:00,108.97,109.25,108.93,109.02,42560.0,107.287,107.5627,107.2477,107.3363,42560.0
2022-01-28 15:20:00,109.01,109.39,108.92,109.18,44009.0,107.3264,107.7006,107.2378,107.4938,44009.0
2022-01-28 15:25:00,109.22,109.82,109.22,109.7,41139.0,107.5332,108.1239,107.5332,108.0058,41139.0
2022-01-28 15:30:00,109.73,110.27,109.09,110.17,57776.0,108.0353,108.567,107.4052,108.4685,57776.0
2022-01-28 15:35:00,110.17,110.35,109.9,110.35,54723.0,108.4685,108.6457,108.2027,108.6457,54723.0
2022-01-28 15:40:00,110.37,110.46,110.2,110.4,53600.0,108.6654,108.754,108.498,108.695,53600.0
2022-01-28 15:45:00,110.4,110.9,110.3,110.79,87950.0,108.695,109.1872,108.5965,109.0789,87950.0
2022-01-28 15:50:00,110.79,111.66,110.75,111.57,139084.0,109.0789,109.9355,109.0396,109.8469,139084.0
2022-01-28 15:55:00,111.58,112.2,111.55,112.12,247714.0,109.8567,110.4672,109.8272,110.3884,247714.0
2022-01-31 09:30:00,111.92,113.76,111.61,113.26,97740.0,110.1915,112.0031,109.8863,111.5108,97740.0
2022-01-31 09:35:00,113.43,114.49,113.19,114.49,42732.0,111.6782,112.7218,111.4419,112.7218,42732.0
2022-01-31 09:40:00,114.5,115.12,114.2,114.63,59601.0,112.7316,113.3421,112.4363,112.8596,59601.0
2022-01-31 09:45:00,114.69,114.81,114.0,114.11,27727.0,112.9187,113.0368,112.2394,112.3477,27727.0
2022-01-31 09:50:00,114.23,114.34,113.53,114.23,51980.0,112.4658,112.5741,111.7766,112.4658,51980.0
2022-01-31 09:55:00,114.23,114.35,113.87,114.3,35775.0,112.4658,112.584,112.1114,112.5347,35775.0
2022-01-31 10:00:00,114.3,114.9,114.21,114.63,54203.0,112.5347,113.1255,112.4461,112.8596,54203.0
2022-01-31 10:05:00,114.71,115.55,114.47,115.4,55673.0,112.9384,113.7654,112.7021,113.6177,55673.0
2022-01-31 10:10:00,115.32,115.44,114.61,115.2,69006.0,113.539,113.6571,112.8399,113.4208,69006.0
2022-01-31 10:15:00,115.11,115.75,114.89,115.16,36695.0,113.3322,113.9623,113.1156,113.3814,36695.0
2022-01-31 10:20:00,115.16,115.41,115.11,115.26,19078.0,113.3814,113.6276,113.3322,113.4799,19078.0
2022-01-31 10:25:00,115.2,115.79,114.89,114.89,31881.0,113.4208,114.0017,113.1156,113.1156,31881.0
2022-01-31 10:30:00,115.02,115.85,114.79,115.69,23085.0,113.2436,114.0608,113.0172,113.9033,23085.0
2022-01-31 10:35:00,115.69,115.82,114.91,114.94,25584.0,113.9033,114.0312,113.1353,113.1648,25584.0
2022-01-31 10:40:00,115.04,115.44,114.54,115.41,19396.0,113.2633,113.6571,112.771,113.6276,19396.0
2022-01-31 10:45:00,115.34,115.42,114.87,115.3,12370.0,113.5587,113.6374,113.0959,113.5193,12370.0
2022-01-31 10:50:00,115.38,116.21,115.3,115.93,23178.0,113.598,114.4152,113.5193,114.1396,23178.0
2022-01-31 10:55:00,116.07,116.08,115.56,115.88,13317.0,114.2774,114.2872,113.7753,114.0903,13317.0
2022-01-31 11:00:00,115.98,116.44,115.98,116.22,8535.0,114.1888,114.6417,114.1888,114.4251,8535.0
2022-01-31 11:05:00,116.12,116.21,115.6,115.75,11536.0,114.3266,114.4152,113.8146,113.9623,11536.0
2022-01-31 11:10:00,115.68,115.92,115.16,115.92,13006.0,113.8934,114.1297,113.3814,114.1297,13006.0
2022-01-31 11:15:00,115.83,115.93,115.28,115.43,14868.0,114.0411,114.1396,113.4996,113.6473,14868.0
2022-01-31 11:20:00,115.51,115.74,115.39,115.56,11376.0,113.726,113.9525,113.6079,113.7753,11376.0
2022-01-31 11:25:00,115.5,116.01,115.49,115.76,10953.0,113.7162,114.2183,113.7063,113.9722,10953.0
2022-01-31 11:30:00,115.84,116.56,115.73,116.56,13101.0,114.0509,114.7598,113.9426,114.7598,13101.0
2022-01-31 11:35:00,116.61,116.77,116.18,116.25,12845.0,114.809,114.9666,114.3857,114.4546,12845.0
2022-01-31 11:40:00,116.26,116.67,116.13,116.61,15912.0,114.4645,114.8681,114.3365,114.809,15912.0
2022-01-31 11:45:00,116.67,116.9,116.45,116.79,12489.0,114.8681,115.0946,114.6515,114.9863,12489.0
2022-01-31 11:50:00,116.88,117.48,116.8,117.39,22359.0,115.0749,115.6656,114.9961,115.577,22359.0
2022-01-31 11:55:00,117.34,117.34,117.04,117.33,15299.0,115.5278,115.5278,115.2324,115.5179,15299.0
2022-01-31 12:00:00,117.34,117.58,117.17,117.32,23554.0,115.5278,115.7641,115.3604,115.5081,23554.0
2022-01-31 12:05:00,117.39,117.39,116.96,117.03,21656.0,115.577,115.577,115.1536,115.2226,21656.0
2022-01-31 12:10:00,117.0,117.27,116.95,116.98,11789.0,115.193,115.4589,115.1438,115.1733,11789.0
2022-01-31 12:15:00,117.0,117.24,116.56,116.91,16923.0,115.193,115.4293,114.7598,115.1044,16923.0
2022-01-31 12:20:00,116.96,117.01,116.34,116.41,13313.0,115.1536,115.2029,114.5432,114.6121,13313.0
2022-01-31 12:25:00,116.43,116.91,116.37,116.8,28804.0,114.6318,115.1044,114.5728,114.9961,28804.0
2022-01-31 12:30:00,116.85,117.14,116.72,116.74,12169.0,115.0453,115.3309,114.9173,114.937,12169.0
2022-01-31 12:35:00,116.71,117.19,116.71,117.17,13901.0,114.9075,115.3801,114.9075,115.3604,13901.0
2022-01-31 12:40:00,117.17,117.2,116.73,116.73,16255.0,115.3604,115.3899,114.9272,114.9272,16255.0
2022-01-31 12:45:00,116.76,117.52,116.76,117.34,13191.0,114.9567,115.705,114.9567,115.5278,13191.0
2022-01-31 12:50:00,117.34,117.47,117.17,117.23,22847.0,115.5278,115.6558,115.3604,115.4195,22847.0
2022-01-31 12:55:00,117.21,117.29,117.01,117.27,12747.0,115.3998,115.4785,115.2029,115.4589,12747.0
2022-01-31 13:00:00,117.18,117.18,116.73,116.75,6154.0,115.3702,115.3702,114.9272,114.9469,6154.0
2022-01-31 13:05:00,116.73,116.9,116.52,116.87,14795.0,114.9272,115.0946,114.7204,115.065,14795.0
2022-01-31 13:10:00,116.82,117.1,116.71,116.89,8344.0,115.0158,115.2915,114.9075,115.0847,8344.0
2022-01-31 13:15:00,116.85,117.1,116.72,116.98,9614.0,115.0453,115.2915,114.9173,115.1733,9614.0
2022-01-31 13:20:00,117.03,117.24,116.88,116.9,18561.0,115.2226,115.4293,115.0749,115.0946,18561.0
2022-01-31 13:25:00,116.86,116.96,116.58,116.63,14976.0,115.0552,115.1536,114.7795,114.8287,14976.0
2022-01-31 13:30:00,116.58,116.78,116.15,116.33,11480.0,114.7795,114.9764,114.3562,114.5334,11480.0
2022-01-31 13:35:00,116.36,116.99,116.24,116.82,11862.0,114.5629,115.1832,114.4448,115.0158,11862.0
2022-01-31 13:40:00,116.83,117.07,116.57,116.71,18125.0,115.0257,115.2619,114.7697,114.9075,18125.0
2022-01-31 13:45:00,116.77,117.4,116.77,117.32,20047.0,114.9666,115.5868,114.9666,115.5081,20047.0
2022-01-31 13:50:00,117.28,117.37,117.15,117.19,19655.0,115.4687,115.5573,115.3407,115.3801,19655.0
2022-01-31 13:55:00,117.18,117.19,116.93,117.17,10159.0,115.3702,115.3801,115.1241,115.3604,10159.0
2022-01-31 14:00:00,117.2,117.35,117.0,117.11,10955.0,115.3899,115.5376,115.193,115.3013,10955.0
2022-01-31 14:05:00,117.12,117.44,117.11,117.19,8986.0,115.3112,115.6262,115.3013,115.3801,8986.0
2022-01-31 14:10:00,117.28,117.36,117.04,117.22,11915.0,115.4687,115.5475,115.2324,115.4096,11915.0
2022-01-31 14:15:00,117.22,117.36,117.12,117.2,11380.0,115.4096,115.5475,115.3112,115.3899,11380.0
2022-01-31 14:20:00,117.16,117.28,116.99,117.26,10935.0,115.3506,115.4687,115.1832,115.449,10935.0
2022-01-31 14:25:00,117.23,117.94,117.23,117.94,19037.0,115.4195,116.1185,115.4195,116.1185,19037.0
2022-01-31 14:30:00,117.89,117.9,117.71,117.83,9448.0,116.0693,116.0791,115.8921,116.0102,9448.0
2022-01-31 14:35:00,117.87,117.88,117.44,117.64,16595.0,116.0496,116.0594,115.6262,115.8231,16595.0
2022-01-31 14:40:00,117.63,117.72,117.36,117.57,15660.0,115.8133,115.9019,115.5475,115.7542,15660.0
2022-01-31 14:45:00,117.58,117.64,117.11,117.32,18577.0,115.7641,115.8231,115.3013,115.5081,18577.0
2022-01-31 14:50:00,117.36,117.38,116.91,117.01,22538.0,115.5475,115.5672,115.1044,115.2029,22538.0
2022-01-31 14:55:00,117.01,117.28,117.0,117.05,22489.0,115.2029,115.4687,115.193,115.2423,22489.0
2022-01-31 15:00:00,117.06,117.17,116.68,117.02,35444.0,115.2521,115.3604,114.878,115.2127,35444.0
2022-01-31 15:05:00,117.0,117.01,116.09,116.1,27838.0,115.193,115.2029,114.2971,114.3069,27838.0
2022-01-31 15:10:00,116.1,116.17,115.33,115.34,47814.0,114.3069,114.3758,113.5488,113.5587,47814.0
2022-01-31 15:15:00,115.35,115.61,114.93,115.09,55799.0,113.5685,113.8245,113.155,113.3125,55799.0
2022-01-31 15:20:00,115.09,115.64,115.01,115.61,43510.0,113.3125,113.854,113.2338,113.8245,43510.0
2022-01-31 15:25:00,115.63,115.8,115.4,115.51,39291.0,113.8442,114.0116,113.6177,113.726,39291.0
2022-01-31 15:30:00,115.47,116.48,115.4,116.26,53026.0,113.6867,114.6811,113.6177,114.4645,53026.0
2022-01-31 15:35:00,116.28,116.42,115.64,115.76,45907.0,114.4841,114.622,113.854,113.9722,45907.0
2022-01-31 15:40:00,115.72,116.18,115.59,116.01,54802.0,113.9328,114.3857,113.8048,114.2183,54802.0
2022-01-31 15:45:00,116.02,116.37,115.91,116.24,74795.0,114.2282,114.5728,114.1199,114.4448,74795.0
2022-01-31 15:50:00,116.23,117.12,116.16,117.04,162899.0,114.4349,115.3112,114.366,115.2324,162899.0
2022-01-31 15:55:00,117.01,117.49,117.01,117.42,259207.0,115.2029,115.6755,115.2029,115.6065,259207.0
2022-02-01 09:30:00,118.5,119.18,117.75,118.52,56158.0,116.6699,117.3394,115.9314,116.6895,56158.0
2022-02-01 09:35:00,118.24,118.33,117.12,117.13,16407.0,116.4139,116.5025,115.3112,115.321,16407.0
2022-02-01 09:40:00,117.13,117.5,115.36,115.48,25033.0,115.321,115.6853,113.5784,113.6965,25033.0
2022-02-01 09:45:00,115.54,116.5,115.36,116.35,20196.0,113.7556,114.7007,113.5784,114.5531,20196.0
2022-02-01 09:50:00,116.37,116.71,115.39,115.39,12878.0,114.5728,114.9075,113.6079,113.6079,12878.0
2022-02-01 09:55:00,115.46,115.97,115.33,115.93,8410.0,113.6768,114.1789,113.5488,114.1396,8410.0
2022-02-01 10:00:00,116.04,116.05,114.51,114.55,22131.0,114.2479,114.2577,112.7415,112.7809,22131.0
2022-02-01 10:05:00,114.69,114.94,114.12,114.68,20633.0,112.9187,113.1648,112.3575,112.9089,20633.0
2022-02-01 10:10:00,114.7,115.32,114.43,115.32,14256.0,112.9285,113.539,112.6627,113.539,14256.0
2022-02-01 10:15:00,115.23,115.98,115.04,115.6,17872.0,113.4504,114.1888,113.2633,113.8146,17872.0
2022-02-01 10:20:00,115.66,116.3,115.64,115.97,11591.0,113.8737,114.5038,113.854,114.1789,11591.0
2022-02-01 10:25:00,116.15,116.3,115.65,115.72,6878.0,114.3562,114.5038,113.8639,113.9328,6878.0
2022-02-01 10:30:00,115.8,116.19,115.76,115.89,6521.0,114.0116,114.3955,113.9722,114.1002,6521.0
2022-02-01 10:35:00,115.89,116.24,115.67,116.18,18412.0,114.1002,114.4448,113.8836,114.3857,18412.0
2022-02-01 10:40:00,116.18,116.51,115.23,115.28,8579.0,114.3857,114.7106,113.4504,113.4996,8579.0
2022-02-01 10:45:00,115.27,115.64,115.14,115.62,9668.0,113.4897,113.854,113.3618,113.8343,9668.0
2022-02-01 10:50:00,115.76,116.25,115.76,116.24,4984.0,113.9722,114.4546,113.9722,114.4448,4984.0
2022-02-01 10:55:00,116.34,116.66,116.23,116.58,23987.0,114.5432,114.8583,114.4349,114.7795,23987.0
2022-02-01 11:00:00,116.58,116.66,116.2,116.2,15601.0,114.7795,114.8583,114.4054,114.4054,15601.0
2022-02-01 11:05:00,116.4,116.91,116.36,116.74,7234.0,114.6023,115.1044,114.5629,114.937,7234.0
2022-02-01 11:10:00,116.7,117.12,116.54,116.98,13984.0,114.8977,115.3112,114.7401,115.1733,13984.0
2022-02-01 11:15:00,116.97,116.98,116.47,116.53,9302.0,115.1635,115.1733,114.6712,114.7303,9302.0
2022-02-01 11:20:00,116.59,116.66,115.93,116.11,14192.0,114.7894,114.8583,114.1396,114.3168,14192.0
2022-02-01 11:25:00,116.21,116.38,115.88,115.95,7463.0,114.4152,114.5826,114.0903,114.1592,7463.0
2022-02-01 11:30:00,115.94,116.49,115.83,116.47,5265.0,114.1494,114.6909,114.0411,114.6712,5265.0
2022-02-01 11:35:00,116.37,116.75,116.35,116.61,3693.0,114.5728,114.9469,114.5531,114.809,3693.0
2022-02-01 11:40:00,116.78,117.0,116.56,116.58,6193.0,114.9764,115.193,114.7598,114.7795,6193.0
2022-02-01 11:45:00,116.68,117.08,116.61,116.78,5095.0,114.878,115.2718,114.809,114.9764,5095.0
2022-02-01 11:50:00,116.78,117.05,116.58,116.94,6062.0,114.9764,115.2423,114.7795,115.134,6062.0
2022-02-01 11:55:00,117.12,117.13,116.83,116.9,19594.0,115.3112,115.321,115.0257,115.0946,19594.0
2022-02-01 12:00:00,116.89,116.89,116.45,116.57,6563.0,115.0847,115.0847,114.6515,114.7697,6563.0
2022-02-01 12:05:00,116.56,116.71,116.36,116.41,5479.0,114.7598,114.9075,114.5629,114.6121,5479.0
2022-02-01 12:10:00,116.39,116.47,115.87,116.01,9344.0,114.5924,114.6712,114.0805,114.2183,9344.0
2022-02-01 12:15:00,115.98,116.19,115.76,116.09,5458.0,114.1888,114.3955,113.9722,114.2971,5458.0
2022-02-01 12:20:00,116.18,116.38,115.98,116.07,5250.0,114.3857,114.5826,114.1888,114.2774,5250.0
2022-02-01 12:25:00,116.04,116.16,115.59,115.82,11241.0,114.2479,114.366,113.8048,114.0312,11241.0
2022-02-01 12:30:00,115.85,115.87,115.41,115.54,7389.0,114.0608,114.0805,113.6276,113.7556,7389.0
2022-02-01 12:35:00,115.62,115.97,115.6,115.83,6861.0,113.8343,114.1789,113.8146,114.0411,6861.0
2022-02-01 12:40:00,115.99,116.07,115.81,116.0,4360.0,114.1986,114.2774,114.0214,114.2085,4360.0
2022-02-01 12:45:00,116.04,116.09,115.78,116.07,5675.0,114.2479,114.2971,113.9919,114.2774,5675.0
2022-02-01 12:50:00,116.24,116.36,116.11,116.36,5785.0,114.4448,114.5629,114.3168,114.5629,5785.0
2022-02-01 12:55:00,116.34,116.75,116.33,116.67,4284.0,114.5432,114.9469,114.5334,114.8681,4284.0
2022-02-01 13:00:00,116.55,116.59,116.2,116.25,2737.0,114.75,114.7894,114.4054,114.4546,2737.0
2022-02-01 13:05:00,116.2,116.26,116.02,116.1,9211.0,114.4054,114.4645,114.2282,114.3069,9211.0
2022-02-01 13:10:00,116.09,116.14,115.85,115.89,4062.0,114.2971,114.3463,114.0608,114.1002,4062.0
2022-02-01 13:15:00,115.83,116.03,115.79,115.81,4296.0,114.0411,114.238,114.0017,114.0214,4296.0
2022-02-01 13:20:00,115.84,115.87,115.71,115.78,5494.0,114.0509,114.0805,113.9229,113.9919,5494.0
2022-02-01 13:25:00,115.75,116.17,115.72,116.07,6864.0,113.9623,114.3758,113.9328,114.2774,6864.0
2022-02-01 13:30:00,116.07,116.25,115.95,115.95,9145.0,114.2774,114.4546,114.1592,114.1592,9145.0
2022-02-01 13:35:00,115.87,116.4,115.58,116.29,5097.0,114.0805,114.6023,113.795,114.494,5097.0
2022-02-01 13:40:00,116.3,116.45,116.11,116.36,5919.0,114.5038,114.6515,114.3168,114.5629,5919.0
2022-02-01 13:45:00,116.36,116.41,116.02,116.02,4314.0,114.5629,114.6121,114.2282,114.2282,4314.0
2022-02-01 13:50:00,116.16,116.28,115.98,116.18,2639.0,114.366,114.4841,114.1888,114.3857,2639.0
2022-02-01 13:55:00,116.05,116.05,115.64,115.97,6842.0,114.2577,114.2577,113.854,114.1789,6842.0
2022-02-01 14:00:00,116.04,116.09,115.86,115.98,7300.0,114.2479,114.2971,114.0706,114.1888,7300.0
2022-02-01 14:05:00,115.98,116.0,115.77,115.81,6930.0,114.1888,114.2085,113.982,114.0214,6930.0
2022-02-01 14:10:00,115.92,115.97,115.44,115.62,2900.0,114.1297,114.1789,113.6571,113.8343,2900.0
2022-02-01 14:15:00,115.73,115.73,115.35,115.49,8040.0,113.9426,113.9426,113.5685,113.7063,8040.0
2022-02-01 14:20:00,115.43,115.43,114.94,115.19,7028.0,113.6473,113.6473,113.1648,113.411,7028.0
2022-02-01 14:25:00,115.24,115.24,114.95,115.17,6582.0,113.4602,113.4602,113.1747,113.3913,6582.0
2022-02-01 14:30:00,115.29,115.29,115.1,115.13,6425.0,113.5094,113.5094,113.3224,113.3519,6425.0
2022-02-01 14:35:00,115.22,115.22,114.79,115.06,10235.0,113.4405,113.4405,113.0172,113.283,10235.0
2022-02-01 14:40:00,114.97,115.32,114.93,115.28,7093.0,113.1944,113.539,113.155,113.4996,7093.0
2022-02-01 14:45:00,115.32,115.43,115.09,115.17,6400.0,113.539,113.6473,113.3125,113.3913,6400.0
2022-02-01 14:50:00,115.11,115.19,114.86,115.04,11957.0,113.3322,113.411,113.0861,113.2633,11957.0
2022-02-01 14:55:00,115.04,115.09,114.83,114.93,8143.0,113.2633,113.3125,113.0565,113.155,8143.0
2022-02-01 15:00:00,114.99,115.35,114.85,115.19,15451.0,113.2141,113.5685,113.0762,113.411,15451.0
2022-02-01 15:05:00,115.19,115.49,115.0,115.48,17861.0,113.411,113.7063,113.2239,113.6965,17861.0
2022-02-01 15:10:00,115.47,115.48,115.15,115.43,17142.0,113.6867,113.6965,113.3716,113.6473,17142.0
2022-02-01 15:15:00,115.42,115.46,115.16,115.31,12047.0,113.6374,113.6768,113.3814,113.5291,12047.0
2022-02-01 15:20:00,115.3,115.36,115.12,115.35,10700.0,113.5193,113.5784,113.3421,113.5685,10700.0
2022-02-01 15:25:00,115.33,115.62,115.18,115.59,12341.0,113.5488,113.8343,113.4011,113.8048,12341.0
2022-02-01 15:30:00,115.56,115.8,115.54,115.79,21516.0,113.7753,114.0116,113.7556,114.0017,21516.0
2022-02-01 15:35:00,115.77,115.89,115.61,115.75,28727.0,113.982,114.1002,113.8245,113.9623,28727.0
2022-02-01 15:40:00,115.76,116.27,115.75,116.21,25305.0,113.9722,114.4743,113.9623,114.4152,25305.0
2022-02-01 15:45:00,116.24,116.33,115.81,115.88,33972.0,114.4448,114.5334,114.0214,114.0903,33972.0
2022-02-01 15:50:00,115.88,116.57,115.86,116.5,71504.0,114.0903,114.7697,114.0706,114.7007,71504.0
2022-02-01 15:55:00,116.57,116.97,116.5,116.76,153166.0,114.7697,115.1635,114.7007,114.9567,153166.0
2022-02-02 09:30:00,117.42,118.61,117.06,118.58,40049.0,115.6065,116.7782,115.2521,116.7486,40049.0
2022-02-02 09:35:00,118.66,119.18,118.11,118.75,32376.0,116.8274,117.3394,116.2859,116.916,32376.0
2022-02-02 09:40:00,118.65,119.23,118.12,118.87,28657.0,116.8175,117.3886,116.2957,117.0341,28657.0
2022-02-02 09:45:00,119.01,119.02,117.92,117.92,20803.0,117.172,117.1818,116.0988,116.0988,20803.0
2022-02-02 09:50:00,117.87,119.31,117.82,119.31,13334.0,116.0496,117.4673,116.0004,117.4673,13334.0
2022-02-02 09:55:00,119.28,119.74,118.66,119.3,17353.0,117.4378,117.8907,116.8274,117.4575,17353.0
2022-02-02 10:00:00,119.37,120.0,119.12,119.98,29786.0,117.5264,118.1467,117.2803,118.127,29786.0
2022-02-02 10:05:00,119.9,120.58,119.83,120.19,22596.0,118.0482,118.7177,117.9793,118.3338,22596.0
2022-02-02 10:10:00,120.15,120.17,118.8,119.07,28335.0,118.2944,118.3141,116.9652,117.2311,28335.0
2022-02-02 10:15:00,119.07,119.07,118.0,118.23,13207.0,117.2311,117.2311,116.1776,116.404,13207.0
2022-02-02 10:20:00,118.13,118.24,117.11,117.31,8829.0,116.3056,116.4139,115.3013,115.4982,8829.0
2022-02-02 10:25:00,117.25,117.67,116.86,117.4,21090.0,115.4392,115.8527,115.0552,115.5868,21090.0
2022-02-02 10:30:00,117.3,117.45,116.67,116.77,10074.0,115.4884,115.6361,114.8681,114.9666,10074.0
2022-02-02 10:35:00,116.76,117.25,116.5,117.24,14454.0,114.9567,115.4392,114.7007,115.4293,14454.0
2022-02-02 10:40:00,117.15,117.26,116.62,116.88,23359.0,115.3407,115.449,114.8189,115.0749,23359.0
2022-02-02 10:45:00,117.02,117.19,116.61,117.07,44082.0,115.2127,115.3801,114.809,115.2619,44082.0
2022-02-02 10:50:00,117.15,117.61,116.84,117.04,24364.0,115.3407,115.7936,115.0355,115.2324,24364.0
2022-02-02 10:55:00,116.99,117.35,116.83,117.26,17209.0,115.1832,115.5376,115.0257,115.449,17209.0
2022-02-02 11:00:00,117.24,117.24,116.27,116.4,15098.0,115.4293,115.4293,114.4743,114.6023,15098.0
2022-02-02 11:05:00,116.42,116.49,115.94,115.96,13726.0,114.622,114.6909,114.1494,114.1691,13726.0
2022-02-02 11:10:00,116.05,116.38,115.45,115.56,14754.0,114.2577,114.5826,113.667,113.7753,14754.0
2022-02-02 11:15:00,115.66,115.91,115.35,115.6,13980.0,113.8737,114.1199,113.5685,113.8146,13980.0
2022-02-02 11:20:00,115.7,116.03,115.41,115.69,12494.0,113.9131,114.238,113.6276,113.9033,12494.0
2022-02-02 11:25:00,115.81,116.13,115.71,115.8,7948.0,114.0214,114.3365,113.9229,114.0116,7948.0
2022-02-02 11:30:00,115.7,115.7,115.18,115.27,12680.0,113.9131,113.9131,113.4011,113.4897,12680.0
2022-02-02 11:35:00,115.19,115.32,114.66,115.02,14199.0,113.411,113.539,112.8892,113.2436,14199.0
2022-02-02 11:40:00,115.11,115.26,114.77,115.04,11012.0,113.3322,113.4799,112.9975,113.2633,11012.0
2022-02-02 11:45:00,115.15,115.35,114.85,114.85,11672.0,113.3716,113.5685,113.0762,113.0762,11672.0
2022-02-02 11:50:00,114.82,115.49,114.8,115.23,11234.0,113.0467,113.7063,113.027,113.4504,11234.0
2022-02-02 11:55:00,115.25,115.48,115.07,115.45,9876.0,113.4701,113.6965,113.2928,113.667,9876.0
2022-02-02 12:00:00,115.5,115.53,115.07,115.35,6612.0,113.7162,113.7457,113.2928,113.5685,6612.0
2022-02-02 12:05:00,115.44,115.95,115.44,115.88,7104.0,113.6571,114.1592,113.6571,114.0903,7104.0
2022-02-02 12:10:00,115.95,116.3,115.71,116.11,9832.0,114.1592,114.5038,113.9229,114.3168,9832.0
2022-02-02 12:15:00,116.09,116.29,115.8,115.84,9456.0,114.2971,114.494,114.0116,114.0509,9456.0
2022-02-02 12:20:00,115.92,116.1,115.87,115.91,8863.0,114.1297,114.3069,114.0805,114.1199,8863.0
2022-02-02 12:25:00,115.91,116.16,115.83,116.03,9940.0,114.1199,114.366,114.0411,114.238,9940.0
2022-02-02 12:30:00,115.91,116.07,115.9,116.05,10413.0,114.1199,114.2774,114.11,114.2577,10413.0
2022-02-02 12:35:00,116.01,116.03,115.8,115.99,10806.0,114.2183,114.238,114.0116,114.1986,10806.0
2022-02-02 12:40:00,115.99,116.08,115.74,116.08,9520.0,114.1986,114.2872,113.9525,114.2872,9520.0
2022-02-02 12:45:00,116.16,116.49,116.11,116.24,14772.0,114.366,114.6909,114.3168,114.4448,14772.0
2022-02-02 12:50:00,116.22,116.23,115.99,116.11,7834.0,114.4251,114.4349,114.1986,114.3168,7834.0
2022-02-02 12:55:00,116.2,116.45,116.08,116.45,4420.0,114.4054,114.6515,114.2872,114.6515,4420.0
2022-02-02 13:00:00,116.39,116.4,116.21,116.26,7692.0,114.5924,114.6023,114.4152,114.4645,7692.0
2022-02-02 13:05:00,116.23,116.47,116.11,116.34,5050.0,114.4349,114.6712,114.3168,114.5432,5050.0
2022-02-02 13:10:00,116.33,116.77,116.2,116.67,5773.0,114.5334,114.9666,114.4054,114.8681,5773.0
2022-02-02 13:15:00,116.74,117.05,116.69,116.74,6843.0,114.937,115.2423,114.8878,114.937,6843.0
2022-02-02 13:20:00,116.74,116.87,116.42,116.56,8128.0,114.937,115.065,114.622,114.7598,8128.0
2022-02-02 13:25:00,116.54,116.6,116.26,116.5,6162.0,114.7401,114.7992,114.4645,114.7007,6162.0
2022-02-02 13:30:00,116.51,116.64,116.49,116.63,5432.0,114.7106,114.8386,114.6909,114.8287,5432.0
2022-02-02 13:35:00,116.67,116.88,116.56,116.8,4899.0,114.8681,115.0749,114.7598,114.9961,4899.0
2022-02-02 13:40:00,116.86,116.89,116.65,116.72,5759.0,115.0552,115.0847,114.8484,114.9173,5759.0
2022-02-02 13:45:00,116.74,116.74,116.16,116.22,7149.0,114.937,114.937,114.366,114.4251,7149.0
2022-02-02 13:50:00,116.2,116.25,116.0,116.08,10592.0,114.4054,114.4546,114.2085,114.2872,10592.0
2022-02-02 13:55:00,116.08,116.25,115.95,116.22,6069.0,114.2872,114.4546,114.1592,114.4251,6069.0
2022-02-02 14:00:00,116.16,116.45,116.1,116.41,8588.0,114.366,114.6515,114.3069,114.6121,8588.0
2022-02-02 14:05:00,116.45,116.52,116.15,116.19,9523.0,114.6515,114.7204,114.3562,114.3955,9523.0
2022-02-02 14:10:00,116.31,116.53,116.02,116.02,7533.0,114.5137,114.7303,114.2282,114.2282,7533.0
2022-02-02 14:15:00,116.12,116.34,115.84,116.29,9818.0,114.3266,114.5432,114.0509,114.494,9818.0
2022-02-02 14:20:00,116.25,116.25,115.7,115.7,7938.0,114.4546,114.4546,113.9131,113.9131,7938.0
2022-02-02 14:25:00,115.7,116.02,115.49,115.9,10115.0,113.9131,114.2282,113.7063,114.11,10115.0
2022-02-02 14:30:00,115.91,116.56,115.91,116.56,10533.0,114.1199,114.7598,114.1199,114.7598,10533.0
2022-02-02 14:35:00,116.62,116.7,116.45,116.53,9972.0,114.8189,114.8977,114.6515,114.7303,9972.0
2022-02-02 14:40:00,116.61,116.91,116.57,116.65,10304.0,114.809,115.1044,114.7697,114.8484,10304.0
2022-02-02 14:45:00,116.74,117.01,116.71,116.89,11406.0,114.937,115.2029,114.9075,115.0847,11406.0
2022-02-02 14:50:00,116.94,117.06,116.85,117.01,9985.0,115.134,115.2521,115.0453,115.2029,9985.0
2022-02-02 14:55:00,116.97,117.1,116.87,116.88,9209.0,115.1635,115.2915,115.065,115.0749,9209.0
2022-02-02 15:00:00,117.01,117.24,116.69,117.18,18436.0,115.2029,115.4293,114.8878,115.3702,18436.0
2022-02-02 15:05:00,117.1,117.15,116.84,116.88,14271.0,115.2915,115.3407,115.0355,115.0749,14271.0
2022-02-02 15:10:00,116.86,116.92,116.62,116.65,20451.0,115.0552,115.1143,114.8189,114.8484,20451.0
2022-02-02 15:15:00,116.73,116.86,116.51,116.67,45708.0,114.9272,115.0552,114.7106,114.8681,45708.0
2022-02-02 15:20:00,116.71,116.85,116.27,116.47,64968.0,114.9075,115.0453,114.4743,114.6712,64968.0
2022-02-02 15:25:00,116.47,116.9,116.38,116.9,38064.0,114.6712,115.0946,114.5826,115.0946,38064.0
2022-02-02 15:30:00,116.89,117.24,116.81,117.24,26425.0,115.0847,115.4293,115.006,115.4293,26425.0
2022-02-02 15:35:00,117.29,117.39,117.03,117.11,28605.0,115.4785,115.577,115.2226,115.3013,28605.0
2022-02-02 15:40:00,117.16,117.3,116.93,117.08,49563.0,115.3506,115.4884,115.1241,115.2718,49563.0
2022-02-02 15:45:00,117.06,117.15,116.92,116.93,42185.0,115.2521,115.3407,115.1143,115.1241,42185.0
2022-02-02 15:50:00,116.93,116.97,116.47,116.77,60277.0,115.1241,115.1635,114.6712,114.9666,60277.0
2022-02-02 15:55:00,116.81,117.4,116.71,117.2,135612.0,115.006,115.5868,114.9075,115.3899,135612.0
2022-02-03 09:30:00,113.97,114.84,113.27,114.79,28905.0,112.2098,113.0664,111.5206,113.0172,28905.0
2022-02-03 09:35:00,115.15,116.07,115.15,116.01,11294.0,113.3716,114.2774,113.3716,114.2183,11294.0
2022-02-03 09:40:00,116.16,116.67,115.84,115.91,5726.0,114.366,114.8681,114.0509,114.1199,5726.0
2022-02-03 09:45:00,116.01,116.01,115.18,115.5,4770.0,114.2183,114.2183,113.4011,113.7162,4770.0
2022-02-03 09:50:00,115.44,116.14,115.44,115.68,10632.0,113.6571,114.3463,113.6571,113.8934,10632.0
2022-02-03 09:55:00,115.69,115.83,115.5,115.58,5073.0,113.9033,114.0411,113.7162,113.795,5073.0
2022-02-03 10:00:00,115.69,115.92,115.22,115.67,5482.0,113.9033,114.1297,113.4405,113.8836,5482.0
2022-02-03 10:05:00,115.76,116.15,115.51,115.85,9213.0,113.9722,114.3562,113.726,114.0608,9213.0
2022-02-03 10:10:00,115.89,115.96,115.59,115.92,7770.0,114.1002,114.1691,113.8048,114.1297,7770.0
2022-02-03 10:15:00,115.94,116.49,115.94,116.36,9852.0,114.1494,114.6909,114.1494,114.5629,9852.0
2022-02-03 10:20:00,116.33,116.65,115.7,115.7,8620.0,114.5334,114.8484,113.9131,113.9131,8620.0
2022-02-03 10:25:00,115.82,115.89,115.4,115.5,5207.0,114.0312,114.1002,113.6177,113.7162,5207.0
2022-02-03 10:30:00,115.64,115.81,115.11,115.23,3806.0,113.854,114.0214,113.3322,113.4504,3806.0
2022-02-03 10:35:00,115.29,115.4,115.01,115.08,7058.0,113.5094,113.6177,113.2338,113.3027,7058.0
2022-02-03 10:40:00,115.05,115.24,114.82,114.82,7779.0,113.2731,113.4602,113.0467,113.0467,7779.0
2022-02-03 10:45:00,114.91,114.94,114.51,114.53,6154.0,113.1353,113.1648,112.7415,112.7612,6154.0
2022-02-03 10:50:00,114.62,114.86,114.5,114.72,8832.0,112.8498,113.0861,112.7316,112.9482,8832.0
2022-02-03 10:55:00,114.64,114.76,114.16,114.43,11791.0,112.8695,112.9876,112.3969,112.6627,11791.0
2022-02-03 11:00:00,114.4,114.41,113.88,113.99,8416.0,112.6332,112.643,112.1212,112.2295,8416.0
2022-02-03 11:05:00,114.01,114.25,113.89,113.89,12633.0,112.2492,112.4855,112.1311,112.1311,12633.0
2022-02-03 11:10:00,113.93,114.44,113.76,114.41,22184.0,112.1704,112.6726,112.0031,112.643,22184.0
2022-02-03 11:15:00,114.42,114.54,114.09,114.45,10425.0,112.6529,112.771,112.328,112.6824,10425.0
2022-02-03 11:20:00,114.41,114.49,113.75,113.82,8673.0,112.643,112.7218,111.9932,112.0621,8673.0
2022-02-03 11:25:00,113.87,114.02,113.46,113.46,6740.0,112.1114,112.259,111.7077,111.7077,6740.0
2022-02-03 11:30:00,113.52,113.72,113.5,113.61,8744.0,111.7668,111.9637,111.7471,111.8554,8744.0
2022-02-03 11:35:00,113.68,114.09,113.63,113.95,13818.0,111.9243,112.328,111.8751,112.1901,13818.0
2022-02-03 11:40:00,114.0,114.09,113.88,113.95,22341.0,112.2394,112.328,112.1212,112.1901,22341.0
2022-02-03 11:45:00,114.04,114.21,113.89,114.0,9063.0,112.2787,112.4461,112.1311,112.2394,9063.0
2022-02-03 11:50:00,113.91,113.92,113.39,113.64,17323.0,112.1507,112.1606,111.6388,111.8849,17323.0
2022-02-03 11:55:00,113.57,113.63,113.21,113.22,10949.0,111.816,111.8751,111.4616,111.4714,10949.0
2022-02-03 12:00:00,113.28,113.54,113.24,113.38,12865.0,111.5305,111.7865,111.4911,111.6289,12865.0
2022-02-03 12:05:00,113.37,113.37,112.81,112.9,9572.0,111.6191,111.6191,111.0677,111.1563,9572.0
2022-02-03 12:10:00,112.91,113.23,112.81,113.19,5153.0,111.1662,111.4812,111.0677,111.4419,5153.0
2022-02-03 12:15:00,113.27,113.31,112.83,112.92,5247.0,111.5206,111.56,111.0874,111.176,5247.0
2022-02-03 12:20:00,112.88,113.41,112.88,113.34,10322.0,111.1367,111.6585,111.1367,111.5896,10322.0
2022-02-03 12:25:00,113.43,113.49,113.22,113.45,5647.0,111.6782,111.7372,111.4714,111.6979,5647.0
2022-02-03 12:30:00,113.48,113.55,113.11,113.26,6995.0,111.7274,111.7963,111.3631,111.5108,6995.0
2022-02-03 12:35:00,113.32,113.63,113.32,113.58,5300.0,111.5699,111.8751,111.5699,111.8258,5300.0
2022-02-03 12:40:00,113.7,113.79,113.25,113.25,5875.0,111.944,112.0326,111.5009,111.5009,5875.0
2022-02-03 12:45:00,113.32,113.35,113.12,113.24,3402.0,111.5699,111.5994,111.3729,111.4911,3402.0
2022-02-03 12:50:00,113.26,113.41,113.13,113.26,3798.0,111.5108,111.6585,111.3828,111.5108,3798.0
2022-02-03 12:55:00,113.3,113.47,113.14,113.39,8017.0,111.5502,111.7175,111.3926,111.6388,8017.0
2022-02-03 13:00:00,113.37,113.37,113.05,113.09,5080.0,111.6191,111.6191,111.304,111.3434,5080.0
2022-02-03 13:05:00,113.11,113.47,113.06,113.2,4885.0,111.3631,111.7175,111.3139,111.4517,4885.0
2022-02-03 13:10:00,113.16,113.39,113.04,113.32,3406.0,111.4123,111.6388,111.2942,111.5699,3406.0
2022-02-03 13:15:00,113.38,113.48,113.07,113.3,4900.0,111.6289,111.7274,111.3237,111.5502,4900.0
2022-02-03 13:20:00,113.36,113.57,113.24,113.44,10063.0,111.6092,111.816,111.4911,111.688,10063.0
2022-02-03 13:25:00,113.51,113.54,113.28,113.44,4567.0,111.7569,111.7865,111.5305,111.688,4567.0
2022-02-03 13:30:00,113.51,113.84,113.47,113.57,12136.0,111.7569,112.0818,111.7175,111.816,12136.0
2022-02-03 13:35:00,113.5,113.57,113.15,113.24,6375.0,111.7471,111.816,111.4025,111.4911,6375.0
2022-02-03 13:40:00,113.31,113.32,113.13,113.18,3925.0,111.56,111.5699,111.3828,111.432,3925.0
2022-02-03 13:45:00,113.21,113.35,113.17,113.29,5340.0,111.4616,111.5994,111.4222,111.5403,5340.0
2022-02-03 13:50:00,113.26,113.37,113.19,113.28,2200.0,111.5108,111.6191,111.4419,111.5305,2200.0
2022-02-03 13:55:00,113.24,113.38,113.18,113.27,5231.0,111.4911,111.6289,111.432,111.5206,5231.0
2022-02-03 14:00:00,113.26,113.69,113.26,113.59,6653.0,111.5108,111.9341,111.5108,111.8357,6653.0
2022-02-03 14:05:00,113.53,113.65,113.3,113.34,4172.0,111.7766,111.8948,111.5502,111.5896,4172.0
2022-02-03 14:10:00,113.29,113.29,113.01,113.09,7774.0,111.5403,111.5403,111.2646,111.3434,7774.0
2022-02-03 14:15:00,113.12,113.23,113.01,113.03,5443.0,111.3729,111.4812,111.2646,111.2843,5443.0
2022-02-03 14:20:00,113.03,113.26,113.03,113.14,4968.0,111.2843,111.5108,111.2843,111.3926,4968.0
2022-02-03 14:25:00,113.16,113.29,112.94,113.1,5049.0,111.4123,111.5403,111.1957,111.3533,5049.0
2022-02-03 14:30:00,112.96,113.16,112.86,112.92,6490.0,111.2154,111.4123,111.117,111.176,6490.0
2022-02-03 14:35:00,113.01,113.05,112.67,112.71,7611.0,111.2646,111.304,110.9299,110.9693,7611.0
2022-02-03 14:40:00,112.75,112.84,112.46,112.46,8898.0,111.0087,111.0973,110.7231,110.7231,8898.0
2022-02-03 14:45:00,112.47,112.77,112.31,112.62,8363.0,110.733,111.0284,110.5755,110.8807,8363.0
2022-02-03 14:50:00,112.61,112.74,112.51,112.67,11448.0,110.8708,110.9988,110.7724,110.9299,11448.0
2022-02-03 14:55:00,112.61,112.84,112.61,112.79,8801.0,110.8708,111.0973,110.8708,111.048,8801.0
2022-02-03 15:00:00,112.78,112.89,112.44,112.58,11842.0,111.0382,111.1465,110.7035,110.8413,11842.0
2022-02-03 15:05:00,112.63,112.81,112.54,112.59,9195.0,110.8905,111.0677,110.8019,110.8511,9195.0
2022-02-03 15:10:00,112.66,112.98,112.53,112.98,8046.0,110.9201,111.2351,110.7921,111.2351,8046.0
2022-02-03 15:15:00,113.0,113.21,112.91,113.16,8588.0,111.2548,111.4616,111.1662,111.4123,8588.0
2022-02-03 15:20:00,113.17,113.42,113.14,113.23,7008.0,111.4222,111.6683,111.3926,111.4812,7008.0
2022-02-03 15:25:00,113.17,113.26,112.97,113.07,9096.0,111.4222,111.5108,111.2253,111.3237,9096.0
2022-02-03 15:30:00,113.09,113.09,112.42,112.49,18961.0,111.3434,111.3434,110.6838,110.7527,18961.0
2022-02-03 15:35:00,112.5,113.04,112.49,113.01,21333.0,110.7625,111.2942,110.7527,111.2646,21333.0
2022-02-03 15:40:00,112.99,113.16,112.9,112.97,27159.0,111.245,111.4123,111.1563,111.2253,27159.0
2022-02-03 15:45:00,113.0,113.0,112.54,112.6,22179.0,111.2548,111.2548,110.8019,110.861,22179.0
2022-02-03 15:50:00,112.56,112.68,111.71,111.88,67532.0,110.8216,110.9397,109.9847,110.1521,67532.0
2022-02-03 15:55:00,111.8,112.38,111.77,111.87,185556.0,110.0733,110.6444,110.0438,110.1423,185556.0
2022-02-04 09:30:00,111.46,112.78,111.26,111.88,33670.0,109.7386,111.0382,109.5417,110.1521,33670.0
2022-02-04 09:35:00,111.38,111.6,111.07,111.07,9599.0,109.6598,109.8764,109.3546,109.3546,9599.0
2022-02-04 09:40:00,111.29,112.44,111.29,112.04,12715.0,109.5712,110.7035,109.5712,110.3096,12715.0
2022-02-04 09:45:00,112.05,112.36,111.36,111.57,8000.0,110.3195,110.6247,109.6401,109.8469,8000.0
2022-02-04 09:50:00,111.59,111.75,110.93,110.98,9467.0,109.8666,110.0241,109.2168,109.266,9467.0
2022-02-04 09:55:00,110.99,111.96,110.92,111.96,9278.0,109.2758,110.2309,109.2069,110.2309,9278.0
2022-02-04 10:00:00,111.93,112.47,111.88,112.21,13328.0,110.2013,110.733,110.1521,110.477,13328.0
2022-02-04 10:05:00,112.36,112.51,111.5,111.5,12240.0,110.6247,110.7724,109.778,109.778,12240.0
2022-02-04 10:10:00,111.51,112.18,111.34,112.09,8291.0,109.7878,110.4475,109.6204,110.3589,8291.0
2022-02-04 10:15:00,112.12,112.67,112.1,112.22,10594.0,110.3884,110.9299,110.3687,110.4868,10594.0
2022-02-04 10:20:00,112.17,112.54,112.04,112.13,12740.0,110.4376,110.8019,110.3096,110.3982,12740.0
2022-02-04 10:25:00,112.19,112.59,111.82,111.88,10076.0,110.4573,110.8511,110.093,110.1521,10076.0
2022-02-04 10:30:00,111.76,111.9,111.26,111.5,17267.0,110.034,110.1718,109.5417,109.778,17267.0
2022-02-04 10:35:00,111.5,111.63,110.9,111.14,12698.0,109.778,109.906,109.1872,109.4235,12698.0
2022-02-04 10:40:00,111.21,111.22,110.77,110.86,13112.0,109.4924,109.5023,109.0592,109.1479,13112.0
2022-02-04 10:45:00,110.81,110.81,110.2,110.38,15907.0,109.0986,109.0986,108.498,108.6753,15907.0
2022-02-04 10:50:00,110.47,110.61,110.18,110.56,20158.0,108.7639,108.9017,108.4784,108.8525,20158.0
2022-02-04 10:55:00,110.66,110.97,110.62,110.62,6910.0,108.9509,109.2562,108.9116,108.9116,6910.0
2022-02-04 11:00:00,110.6,111.02,110.42,110.86,15972.0,108.8919,109.3054,108.7146,109.1479,15972.0
2022-02-04 11:05:00,110.88,111.0,110.62,110.67,7081.0,109.1675,109.2857,108.9116,108.9608,7081.0
2022-02-04 11:10:00,110.74,110.74,110.26,110.26,10356.0,109.0297,109.0297,108.5571,108.5571,10356.0
2022-02-04 11:15:00,110.26,110.64,110.16,110.37,18384.0,108.5571,108.9313,108.4587,108.6654,18384.0
2022-02-04 11:20:00,110.47,110.53,110.2,110.45,9016.0,108.7639,108.8229,108.498,108.7442,9016.0
2022-02-04 11:25:00,110.55,111.03,110.55,110.99,10402.0,108.8426,109.3152,108.8426,109.2758,10402.0
2022-02-04 11:30:00,110.93,111.31,110.72,111.24,14476.0,109.2168,109.5909,109.01,109.522,14476.0
2022-02-04 11:35:00,111.3,111.58,111.26,111.51,18709.0,109.5811,109.8567,109.5417,109.7878,18709.0
2022-02-04 11:40:00,111.49,111.7,111.47,111.69,12039.0,109.7681,109.9749,109.7484,109.965,12039.0
2022-02-04 11:45:00,111.63,111.9,111.6,111.63,4313.0,109.906,110.1718,109.8764,109.906,4313.0
2022-02-04 11:50:00,111.52,111.75,111.52,111.64,5251.0,109.7977,110.0241,109.7977,109.9158,5251.0
2022-02-04 11:55:00,111.73,112.21,111.73,111.89,4687.0,110.0044,110.477,110.0044,110.1619,4687.0
2022-02-04 12:00:00,111.74,111.83,111.58,111.72,3962.0,110.0143,110.1029,109.8567,109.9946,3962.0
2022-02-04 12:05:00,111.71,111.79,111.53,111.73,4530.0,109.9847,110.0635,109.8075,110.0044,4530.0
2022-02-04 12:10:00,111.69,112.07,111.55,111.9,6267.0,109.965,110.3392,109.8272,110.1718,6267.0
2022-02-04 12:15:00,111.87,112.18,111.87,112.14,8169.0,110.1423,110.4475,110.1423,110.4081,8169.0
2022-02-04 12:20:00,112.18,112.2,111.85,111.9,6949.0,110.4475,110.4672,110.1226,110.1718,6949.0
2022-02-04 12:25:00,111.95,112.15,111.95,112.07,5532.0,110.221,110.4179,110.221,110.3392,5532.0
2022-02-04 12:30:00,112.14,112.18,111.8,112.02,10168.0,110.4081,110.4475,110.0733,110.2899,10168.0
2022-02-04 12:35:00,112.18,112.28,112.0,112.28,9424.0,110.4475,110.5459,110.2702,110.5459,9424.0
2022-02-04 12:40:00,112.34,112.44,112.01,112.22,9906.0,110.605,110.7035,110.2801,110.4868,9906.0
2022-02-04 12:45:00,112.23,112.31,112.07,112.31,9278.0,110.4967,110.5755,110.3392,110.5755,9278.0
2022-02-04 12:50:00,112.14,112.41,112.14,112.3,3655.0,110.4081,110.6739,110.4081,110.5656,3655.0
2022-02-04 12:55:00,112.37,112.39,112.2,112.28,8694.0,110.6345,110.6542,110.4672,110.5459,8694.0
2022-02-04 13:00:00,112.3,112.87,112.3,112.86,6132.0,110.5656,111.1268,110.5656,111.117,6132.0
2022-02-04 13:05:00,112.87,113.01,112.86,112.92,24168.0,111.1268,111.2646,111.117,111.176,24168.0
2022-02-04 13:10:00,113.04,113.18,112.97,113.03,4628.0,111.2942,111.432,111.2253,111.2843,4628.0
2022-02-04 13:15:00,113.06,113.06,112.84,112.9,6185.0,111.3139,111.3139,111.0973,111.1563,6185.0
2022-02-04 13:20:00,112.95,113.4,112.95,113.4,4213.0,111.2056,111.6486,111.2056,111.6486,4213.0
2022-02-04 13:25:00,113.3,113.31,113.0,113.31,6395.0,111.5502,111.56,111.2548,111.56,6395.0
2022-02-04 13:30:00,113.27,113.36,113.17,113.26,2967.0,111.5206,111.6092,111.4222,111.5108,2967.0
2022-02-04 13:35:00,113.38,113.41,113.25,113.34,5909.0,111.6289,111.6585,111.5009,111.5896,5909.0
2022-02-04 13:40:00,113.4,113.64,113.28,113.41,4752.0,111.6486,111.8849,111.5305,111.6585,4752.0
2022-02-04 13:45:00,113.39,113.52,113.25,113.45,9064.0,111.6388,111.7668,111.5009,111.6979,9064.0
2022-02-04 13:50:00,113.52,113.63,113.26,113.54,8939.0,111.7668,111.8751,111.5108,111.7865,8939.0
2022-02-04 13:55:00,113.55,113.65,113.3,113.65,4373.0,111.7963,111.8948,111.5502,111.8948,4373.0
2022-02-04 14:00:00,113.69,113.69,113.46,113.47,2300.0,111.9341,111.9341,111.7077,111.7175,2300.0
2022-02-04 14:05:00,113.51,113.56,113.3,113.38,4487.0,111.7569,111.8062,111.5502,111.6289,4487.0
2022-02-04 14:10:00,113.52,113.56,113.39,113.4,6738.0,111.7668,111.8062,111.6388,111.6486,6738.0
2022-02-04 14:15:00,113.51,113.6,113.44,113.45,11461.0,111.7569,111.8455,111.688,111.6979,11461.0
2022-02-04 14:20:00,113.48,113.77,113.45,113.77,2172.0,111.7274,112.0129,111.6979,112.0129,2172.0
2022-02-04 14:25:00,113.76,113.93,113.71,113.79,3786.0,112.0031,112.1704,111.9538,112.0326,3786.0
2022-02-04 14:30:00,113.85,114.1,113.85,113.92,7805.0,112.0917,112.3378,112.0917,112.1606,7805.0
2022-02-04 14:35:00,114.01,114.2,113.88,114.03,3800.0,112.2492,112.4363,112.1212,112.2689,3800.0
2022-02-04 14:40:00,114.03,114.05,113.8,114.02,7120.0,112.2689,112.2886,112.0424,112.259,7120.0
2022-02-04 14:45:00,113.99,114.09,113.87,114.06,10254.0,112.2295,112.328,112.1114,112.2984,10254.0
2022-02-04 14:50:00,114.07,114.26,113.98,114.26,7257.0,112.3083,112.4953,112.2197,112.4953,7257.0
2022-02-04 14:55:00,114.27,114.29,114.13,114.27,5458.0,112.5052,112.5249,112.3673,112.5052,5458.0
2022-02-04 15:00:00,114.32,114.64,114.32,114.5,6916.0,112.5544,112.8695,112.5544,112.7316,6916.0
2022-02-04 15:05:00,114.56,114.8,114.5,114.73,8929.0,112.7907,113.027,112.7316,112.9581,8929.0
2022-02-04 15:10:00,114.78,115.1,114.74,115.03,9673.0,113.0073,113.3224,112.9679,113.2534,9673.0
2022-02-04 15:15:00,115.0,115.08,114.86,114.95,12674.0,113.2239,113.3027,113.0861,113.1747,12674.0
2022-02-04 15:20:00,114.95,115.13,114.9,115.03,14108.0,113.1747,113.3519,113.1255,113.2534,14108.0
2022-02-04 15:25:00,115.08,115.17,114.75,114.96,13250.0,113.3027,113.3913,112.9778,113.1845,13250.0
2022-02-04 15:30:00,114.99,115.24,114.94,115.04,11212.0,113.2141,113.4602,113.1648,113.2633,11212.0
2022-02-04 15:35:00,114.96,115.07,114.76,114.76,9771.0,113.1845,113.2928,112.9876,112.9876,9771.0
2022-02-04 15:40:00,114.76,114.85,114.69,114.71,27415.0,112.9876,113.0762,112.9187,112.9384,27415.0
2022-02-04 15:45:00,114.72,114.72,114.14,114.26,24270.0,112.9482,112.9482,112.3772,112.4953,24270.0
2022-02-04 15:50:00,114.21,114.38,113.79,114.09,42745.0,112.4461,112.6135,112.0326,112.328,42745.0
2022-02-04 15:55:00,114.05,114.2,113.97,114.1,95741.0,112.2886,112.4363,112.2098,112.3378,95741.0
2022-02-07 09:30:00,114.15,114.61,113.75,113.82,31678.0,112.387,112.8399,111.9932,112.0621,31678.0
2022-02-07 09:35:00,114.1,114.81,114.05,114.18,8868.0,112.3378,113.0368,112.2886,112.4166,8868.0
2022-02-07 09:40:00,114.54,115.57,114.54,115.35,9552.0,112.771,113.7851,112.771,113.5685,9552.0
2022-02-07 09:45:00,115.31,115.53,114.58,114.74,22917.0,113.5291,113.7457,112.8104,112.9679,22917.0
2022-02-07 09:50:00,114.81,115.87,114.77,115.82,6217.0,113.0368,114.0805,112.9975,114.0312,6217.0
2022-02-07 09:55:00,115.95,116.01,115.58,115.81,9344.0,114.1592,114.2183,113.795,114.0214,9344.0
2022-02-07 10:00:00,115.87,115.9,115.51,115.81,17261.0,114.0805,114.11,113.726,114.0214,17261.0
2022-02-07 10:05:00,115.9,116.26,115.81,116.11,9189.0,114.11,114.4645,114.0214,114.3168,9189.0
2022-02-07 10:10:00,116.19,116.3,115.65,115.81,19922.0,114.3955,114.5038,113.8639,114.0214,19922.0
2022-02-07 10:15:00,115.8,115.99,115.2,115.34,8766.0,114.0116,114.1986,113.4208,113.5587,8766.0
2022-02-07 10:20:00,115.25,115.82,115.22,115.73,11017.0,113.4701,114.0312,113.4405,113.9426,11017.0
2022-02-07 10:25:00,115.62,115.78,115.34,115.34,5575.0,113.8343,113.9919,113.5587,113.5587,5575.0
2022-02-07 10:30:00,115.46,115.54,115.22,115.37,10093.0,113.6768,113.7556,113.4405,113.5882,10093.0
2022-02-07 10:35:00,115.36,115.4,114.65,114.66,35670.0,113.5784,113.6177,112.8793,112.8892,35670.0
2022-02-07 10:40:00,114.68,114.7,114.36,114.68,13272.0,112.9089,112.9285,112.5938,112.9089,13272.0
2022-02-07 10:45:00,114.68,114.84,114.67,114.84,6673.0,112.9089,113.0664,112.899,113.0664,6673.0
2022-02-07 10:50:00,114.7,115.07,114.66,114.95,5761.0,112.9285,113.2928,112.8892,113.1747,5761.0
2022-02-07 10:55:00,114.91,115.24,114.8,115.2,10418.0,113.1353,113.4602,113.027,113.4208,10418.0
2022-02-07 11:00:00,115.15,115.34,114.76,114.87,35384.0,113.3716,113.5587,112.9876,113.0959,35384.0
2022-02-07 11:05:00,114.87,115.13,114.87,114.94,14909.0,113.0959,113.3519,113.0959,113.1648,14909.0
2022-02-07 11:10:00,114.97,115.18,114.92,115.02,9262.0,113.1944,113.4011,113.1451,113.2436,9262.0
2022-02-07 11:15:00,114.99,115.06,114.75,115.02,18881.0,113.2141,113.283,112.9778,113.2436,18881.0
2022-02-07 11:20:00,115.07,115.15,114.99,115.05,6540.0,113.2928,113.3716,113.2141,113.2731,6540.0
2022-02-07 11:25:00,115.09,115.27,115.04,115.06,4940.0,113.3125,113.4897,113.2633,113.283,4940.0
2022-02-07 11:30:00,115.04,115.33,114.96,115.1,11372.0,113.2633,113.5488,113.1845,113.3224,11372.0
2022-02-07 11:35:00,115.07,115.07,114.21,114.23,8880.0,113.2928,113.2928,112.4461,112.4658,8880.0
2022-02-07 11:40:00,114.17,114.17,113.63,113.72,6257.0,112.4067,112.4067,111.8751,111.9637,6257.0
2022-02-07 11:45:00,113.73,113.94,113.59,113.7,5337.0,111.9735,112.1803,111.8357,111.944,5337.0
2022-02-07 11:50:00,113.83,113.97,113.75,113.89,6315.0,112.072,112.2098,111.9932,112.1311,6315.0
2022-02-07 11:55:00,113.87,114.27,113.87,114.27,5632.0,112.1114,112.5052,112.1114,112.5052,5632.0
2022-02-07 12:00:00,114.31,114.33,113.89,114.12,4359.0,112.5446,112.5643,112.1311,112.3575,4359.0
2022-02-07 12:05:00,114.09,114.17,113.93,113.94,33552.0,112.328,112.4067,112.1704,112.1803,33552.0
2022-02-07 12:10:00,114.0,114.14,113.85,113.96,9433.0,112.2394,112.3772,112.0917,112.2,9433.0
2022-02-07 12:15:00,113.91,114.14,113.8,114.08,5368.0,112.1507,112.3772,112.0424,112.3181,5368.0
2022-02-07 12:20:00,114.13,114.56,114.12,114.48,15838.0,112.3673,112.7907,112.3575,112.7119,15838.0
2022-02-07 12:25:00,114.47,114.47,113.98,113.98,3733.0,112.7021,112.7021,112.2197,112.2197,3733.0
2022-02-07 12:30:00,113.98,114.31,113.8,114.21,4635.0,112.2197,112.5446,112.0424,112.4461,4635.0
2022-02-07 12:35:00,114.29,114.29,113.71,113.9,7858.0,112.5249,112.5249,111.9538,112.1409,7858.0
2022-02-07 12:40:00,113.95,114.07,113.91,113.98,12470.0,112.1901,112.3083,112.1507,112.2197,12470.0
2022-02-07 12:45:00,114.02,114.51,113.93,114.51,17072.0,112.259,112.7415,112.1704,112.7415,17072.0
2022-02-07 12:50:00,114.52,114.63,114.43,114.45,2219.0,112.7513,112.8596,112.6627,112.6824,2219.0
2022-02-07 12:55:00,114.52,114.63,114.43,114.59,5168.0,112.7513,112.8596,112.6627,112.8202,5168.0
2022-02-07 13:00:00,114.59,114.81,114.5,114.75,3903.0,112.8202,113.0368,112.7316,112.9778,3903.0
2022-02-07 13:05:00,114.77,114.87,114.62,114.78,2700.0,112.9975,113.0959,112.8498,113.0073,2700.0
2022-02-07 13:10:00,114.77,115.16,114.77,115.13,2776.0,112.9975,113.3814,112.9975,113.3519,2776.0
2022-02-07 13:15:00,115.14,115.14,114.88,114.89,3114.0,113.3618,113.3618,113.1058,113.1156,3114.0
2022-02-07 13:20:00,114.92,114.96,114.43,114.61,6207.0,113.1451,113.1845,112.6627,112.8399,6207.0
2022-02-07 13:25:00,114.65,114.92,114.65,114.92,3915.0,112.8793,113.1451,112.8793,113.1451,3915.0
2022-02-07 13:30:00,114.89,115.03,114.79,114.98,12728.0,113.1156,113.2534,113.0172,113.2042,12728.0
2022-02-07 13:35:00,114.92,115.13,114.88,115.13,8031.0,113.1451,113.3519,113.1058,113.3519,8031.0
2022-02-07 13:40:00,115.08,115.16,115.0,115.02,7346.0,113.3027,113.3814,113.2239,113.2436,7346.0
2022-02-07 13:45:00,115.07,115.08,114.97,115.04,6834.0,113.2928,113.3027,113.1944,113.2633,6834.0
2022-02-07 13:50:00,115.04,115.19,114.99,115.06,8784.0,113.2633,113.411,113.2141,113.283,8784.0
2022-02-07 13:55:00,115.09,115.35,115.02,115.26,5654.0,113.3125,113.5685,113.2436,113.4799,5654.0
2022-02-07 14:00:00,115.2,115.28,115.15,115.26,1602.0,113.4208,113.4996,113.3716,113.4799,1602.0
2022-02-07 14:05:00,115.27,115.3,115.09,115.11,8247.0,113.4897,113.5193,113.3125,113.3322,8247.0
2022-02-07 14:10:00,115.08,115.12,114.9,114.94,5523.0,113.3027,113.3421,113.1255,113.1648,5523.0
2022-02-07 14:15:00,114.91,115.13,114.83,115.0,6296.0,113.1353,113.3519,113.0565,113.2239,6296.0
2022-02-07 14:20:00,115.04,115.23,114.99,114.99,2007.0,113.2633,113.4504,113.2141,113.2141,2007.0
2022-02-07 14:25:00,115.07,115.38,115.0,115.38,2677.0,113.2928,113.598,113.2239,113.598,2677.0
2022-02-07 14:30:00,115.45,115.52,115.27,115.45,5539.0,113.667,113.7359,113.4897,113.667,5539.0
2022-02-07 14:35:00,115.53,115.63,115.38,115.44,4862.0,113.7457,113.8442,113.598,113.6571,4862.0
2022-02-07 14:40:00,115.45,115.63,115.41,115.59,7062.0,113.667,113.8442,113.6276,113.8048,7062.0
2022-02-07 14:45:00,115.64,115.76,115.51,115.56,4500.0,113.854,113.9722,113.726,113.7753,4500.0
2022-02-07 14:50:00,115.51,115.57,115.41,115.56,6477.0,113.726,113.7851,113.6276,113.7753,6477.0
2022-02-07 14:55:00,115.57,115.59,115.34,115.34,5185.0,113.7851,113.8048,113.5587,113.5587,5185.0
2022-02-07 15:00:00,115.34,115.53,115.2,115.53,5069.0,113.5587,113.7457,113.4208,113.7457,5069.0
2022-02-07 15:05:00,115.55,115.63,115.45,115.62,12125.0,113.7654,113.8442,113.667,113.8343,12125.0
2022-02-07 15:10:00,115.6,115.96,115.6,115.96,7994.0,113.8146,114.1691,113.8146,114.1691,7994.0
2022-02-07 15:15:00,116.01,116.01,115.75,115.85,11501.0,114.2183,114.2183,113.9623,114.0608,11501.0
2022-02-07 15:20:00,115.84,115.89,115.64,115.75,20696.0,114.0509,114.1002,113.854,113.9623,20696.0
2022-02-07 15:25:00,115.73,115.86,115.02,115.07,12673.0,113.9426,114.0706,113.2436,113.2928,12673.0
2022-02-07 15:30:00,115.11,115.37,115.11,115.3,18953.0,113.3322,113.5882,113.3322,113.5193,18953.0
2022-02-07 15:35:00,115.27,115.38,114.79,114.79,26300.0,113.4897,113.598,113.0172,113.0172,26300.0
2022-02-07 15:40:00,114.78,114.92,114.62,114.81,15123.0,113.0073,113.1451,112.8498,113.0368,15123.0
2022-02-07 15:45:00,114.74,114.76,114.4,114.42,14705.0,112.9679,112.9876,112.6332,112.6529,14705.0
2022-02-07 15:50:00,114.51,114.69,113.86,113.93,30420.0,112.7415,112.9187,112.1015,112.1704,30420.0
2022-02-07 15:55:00,113.99,114.38,113.91,114.23,116647.0,112.2295,112.6135,112.1507,112.4658,116647.0
2022-02-08 09:30:00,113.25,114.58,113.25,113.55,29120.0,111.5009,112.8104,111.5009,111.7963,29120.0
2022-02-08 09:35:00,113.47,114.31,113.46,114.06,7631.0,111.7175,112.5446,111.7077,112.2984,7631.0
2022-02-08 09:40:00,114.05,114.31,113.28,113.45,23053.0,112.2886,112.5446,111.5305,111.6979,23053.0
2022-02-08 09:45:00,113.75,114.05,113.4,113.4,14106.0,111.9932,112.2886,111.6486,111.6486,14106.0
2022-02-08 09:50:00,113.5,113.82,113.33,113.55,11840.0,111.7471,112.0621,111.5797,111.7963,11840.0
2022-02-08 09:55:00,113.67,114.14,113.51,113.79,26005.0,111.9145,112.3772,111.7569,112.0326,26005.0
2022-02-08 10:00:00,113.67,113.73,113.12,113.23,5920.0,111.9145,111.9735,111.3729,111.4812,5920.0
2022-02-08 10:05:00,113.21,113.72,113.2,113.51,11942.0,111.4616,111.9637,111.4517,111.7569,11942.0
2022-02-08 10:10:00,113.52,113.78,113.25,113.68,18457.0,111.7668,112.0228,111.5009,111.9243,18457.0
2022-02-08 10:15:00,113.68,114.47,113.56,114.32,13017.0,111.9243,112.7021,111.8062,112.5544,13017.0
2022-02-08 10:20:00,114.32,114.45,114.13,114.24,9734.0,112.5544,112.6824,112.3673,112.4757,9734.0
2022-02-08 10:25:00,114.18,114.36,113.64,113.9,11518.0,112.4166,112.5938,111.8849,112.1409,11518.0
2022-02-08 10:30:00,113.84,113.93,113.23,113.23,12404.0,112.0818,112.1704,111.4812,111.4812,12404.0
2022-02-08 10:35:00,113.0,113.68,112.86,113.49,13906.0,111.2548,111.9243,111.117,111.7372,13906.0
2022-02-08 10:40:00,113.42,113.74,113.16,113.66,9487.0,111.6683,111.9834,111.4123,111.9046,9487.0
2022-02-08 10:45:00,113.75,114.42,113.75,114.3,8409.0,111.9932,112.6529,111.9932,112.5347,8409.0
2022-02-08 10:50:00,114.29,114.48,114.02,114.04,30586.0,112.5249,112.7119,112.259,112.2787,30586.0
2022-02-08 10:55:00,114.09,114.24,113.98,114.06,11526.0,112.328,112.4757,112.2197,112.2984,11526.0
2022-02-08 11:00:00,114.07,114.57,113.97,114.48,13377.0,112.3083,112.8006,112.2098,112.7119,13377.0
2022-02-08 11:05:00,114.64,114.88,114.52,114.88,7060.0,112.8695,113.1058,112.7513,113.1058,7060.0
2022-02-08 11:10:00,114.92,114.94,114.55,114.82,10910.0,113.1451,113.1648,112.7809,113.0467,10910.0
2022-02-08 11:15:00,114.79,114.94,114.66,114.76,9442.0,113.0172,113.1648,112.8892,112.9876,9442.0
2022-02-08 11:20:00,114.79,114.79,114.55,114.67,5864.0,113.0172,113.0172,112.7809,112.899,5864.0
2022-02-08 11:25:00,114.79,114.86,114.67,114.79,2900.0,113.0172,113.0861,112.899,113.0172,2900.0
2022-02-08 11:30:00,114.86,115.11,114.79,114.82,10171.0,113.0861,113.3322,113.0172,113.0467,10171.0
2022-02-08 11:35:00,114.83,115.12,114.79,114.87,5882.0,113.0565,113.3421,113.0172,113.0959,5882.0
2022-02-08 11:40:00,114.94,115.07,114.76,114.8,9824.0,113.1648,113.2928,112.9876,113.027,9824.0
2022-02-08 11:45:00,114.83,114.96,114.73,114.75,4380.0,113.0565,113.1845,112.9581,112.9778,4380.0
2022-02-08 11:50:00,114.73,114.98,114.66,114.88,3610.0,112.9581,113.2042,112.8892,113.1058,3610.0
2022-02-08 11:55:00,114.92,115.05,114.9,114.98,3080.0,113.1451,113.2731,113.1255,113.2042,3080.0
2022-02-08 12:00:00,114.96,115.25,114.91,115.21,7642.0,113.1845,113.4701,113.1353,113.4307,7642.0
2022-02-08 12:05:00,115.08,115.08,114.53,114.53,5560.0,113.3027,113.3027,112.7612,112.7612,5560.0
2022-02-08 12:10:00,114.4,114.7,114.4,114.52,3000.0,112.6332,112.9285,112.6332,112.7513,3000.0
2022-02-08 12:15:00,114.52,114.64,114.4,114.64,4300.0,112.7513,112.8695,112.6332,112.8695,4300.0
2022-02-08 12:20:00,114.56,114.64,114.46,114.57,4054.0,112.7907,112.8695,112.6923,112.8006,4054.0
2022-02-08 12:25:00,114.54,114.65,114.51,114.56,3150.0,112.771,112.8793,112.7415,112.7907,3150.0
2022-02-08 12:30:00,114.61,115.03,114.61,115.03,7002.0,112.8399,113.2534,112.8399,113.2534,7002.0
2022-02-08 12:35:00,114.98,115.25,114.96,115.21,3074.0,113.2042,113.4701,113.1845,113.4307,3074.0
2022-02-08 12:40:00,115.19,115.25,115.1,115.2,5511.0,113.411,113.4701,113.3224,113.4208,5511.0
2022-02-08 12:45:00,115.18,115.39,115.16,115.27,5174.0,113.4011,113.6079,113.3814,113.4897,5174.0
2022-02-08 12:50:00,115.25,115.33,115.23,115.32,4062.0,113.4701,113.5488,113.4504,113.539,4062.0
2022-02-08 12:55:00,115.26,115.3,115.2,115.29,3391.0,113.4799,113.5193,113.4208,113.5094,3391.0
2022-02-08 13:00:00,115.2,115.23,114.97,114.98,8132.0,113.4208,113.4504,113.1944,113.2042,8132.0
2022-02-08 13:05:00,115.01,115.01,114.71,114.71,3673.0,113.2338,113.2338,112.9384,112.9384,3673.0
2022-02-08 13:10:00,114.7,115.01,114.67,115.01,6089.0,112.9285,113.2338,112.899,113.2338,6089.0
2022-02-08 13:15:00,115.01,115.01,114.54,114.62,4338.0,113.2338,113.2338,112.771,112.8498,4338.0
2022-02-08 13:20:00,114.62,114.85,114.57,114.64,3512.0,112.8498,113.0762,112.8006,112.8695,3512.0
2022-02-08 13:25:00,114.64,114.7,114.64,114.7,1693.0,112.8695,112.9285,112.8695,112.9285,1693.0
2022-02-08 13:30:00,114.75,114.92,114.65,114.71,2764.0,112.9778,113.1451,112.8793,112.9384,2764.0
2022-02-08 13:35:00,114.77,114.97,114.67,114.72,28389.0,112.9975,113.1944,112.899,112.9482,28389.0
2022-02-08 13:40:00,114.77,114.78,114.26,114.34,4330.0,112.9975,113.0073,112.4953,112.5741,4330.0
2022-02-08 13:45:00,114.4,114.63,114.4,114.54,2773.0,112.6332,112.8596,112.6332,112.771,2773.0
2022-02-08 13:50:00,114.56,114.56,114.39,114.49,3372.0,112.7907,112.7907,112.6233,112.7218,3372.0
2022-02-08 13:55:00,114.38,114.76,114.38,114.76,6389.0,112.6135,112.9876,112.6135,112.9876,6389.0
2022-02-08 14:00:00,114.86,115.04,114.86,115.03,4437.0,113.0861,113.2633,113.0861,113.2534,4437.0
2022-02-08 14:05:00,115.06,115.29,115.06,115.14,3522.0,113.283,113.5094,113.283,113.3618,3522.0
2022-02-08 14:10:00,115.12,115.22,115.08,115.19,3200.0,113.3421,113.4405,113.3027,113.411,3200.0
2022-02-08 14:15:00,115.14,115.21,114.95,115.09,4285.0,113.3618,113.4307,113.1747,113.3125,4285.0
2022-02-08 14:20:00,115.07,115.07,114.8,114.9,4146.0,113.2928,113.2928,113.027,113.1255,4146.0
2022-02-08 14:25:00,114.85,114.85,114.48,114.52,4322.0,113.0762,113.0762,112.7119,112.7513,4322.0
2022-02-08 14:30:00,114.4,114.72,114.37,114.7,5410.0,112.6332,112.9482,112.6036,112.9285,5410.0
2022-02-08 14:35:00,114.72,114.8,114.28,114.28,4509.0,112.9482,113.027,112.515,112.515,4509.0
2022-02-08 14:40:00,114.34,114.7,114.27,114.7,9680.0,112.5741,112.9285,112.5052,112.9285,9680.0
2022-02-08 14:45:00,114.62,114.89,114.55,114.89,5821.0,112.8498,113.1156,112.7809,113.1156,5821.0
2022-02-08 14:50:00,114.99,115.19,114.94,115.13,7299.0,113.2141,113.411,113.1648,113.3519,7299.0
2022-02-08 14:55:00,115.12,115.12,114.88,114.91,4398.0,113.3421,113.3421,113.1058,113.1353,4398.0
2022-02-08 15:00:00,114.97,115.15,114.68,115.15,6245.0,113.1944,113.3716,112.9089,113.3716,6245.0
2022-02-08 15:05:00,115.08,115.31,115.08,115.28,11274.0,113.3027,113.5291,113.3027,113.4996,11274.0
2022-02-08 15:10:00,115.33,115.96,115.24,115.93,22755.0,113.5488,114.1691,113.4602,114.1396,22755.0
2022-02-08 15:15:00,115.91,116.0,115.5,115.57,22646.0,114.1199,114.2085,113.7162,113.7851,22646.0
2022-02-08 15:20:00,115.59,115.72,115.46,115.66,10773.0,113.8048,113.9328,113.6768,113.8737,10773.0
2022-02-08 15:25:00,115.68,115.82,115.53,115.77,13399.0,113.8934,114.0312,113.7457,113.982,13399.0
2022-02-08 15:30:00,115.83,116.24,115.73,116.08,20201.0,114.0411,114.4448,113.9426,114.2872,20201.0
2022-02-08 15:35:00,116.06,116.23,115.96,116.19,16964.0,114.2675,114.4349,114.1691,114.3955,16964.0
2022-02-08 15:40:00,116.23,116.55,116.19,116.26,24992.0,114.4349,114.75,114.3955,114.4645,24992.0
2022-02-08 15:45:00,116.29,116.32,116.02,116.1,27126.0,114.494,114.5235,114.2282,114.3069,27126.0
2022-02-08 15:50:00,116.13,116.71,116.04,116.62,30537.0,114.3365,114.9075,114.2479,114.8189,30537.0
2022-02-08 15:55:00,116.61,116.91,116.31,116.42,136278.0,114.809,115.1044,114.5137,114.622,136278.0
2022-02-09 09:30:00,117.87,118.88,117.31,118.25,39027.0,116.0496,117.044,115.4982,116.4237,39027.0
2022-02-09 09:35:00,118.14,118.23,117.63,117.77,11004.0,116.3154,116.404,115.8133,115.9511,11004.0
2022-02-09 09:40:00,117.85,118.44,117.85,117.97,19516.0,116.0299,116.6108,116.0299,116.148,19516.0
2022-02-09 09:45:00,118.4,118.55,118.23,118.41,7256.0,116.5714,116.7191,116.404,116.5812,7256.0
2022-02-09 09:50:00,118.38,118.46,117.39,117.39,9097.0,116.5517,116.6305,115.577,115.577,9097.0
2022-02-09 09:55:00,117.36,117.95,117.03,117.39,9711.0,115.5475,116.1284,115.2226,115.577,9711.0
2022-02-09 10:00:00,117.45,117.56,117.26,117.45,4177.0,115.6361,115.7444,115.449,115.6361,4177.0
2022-02-09 10:05:00,117.38,117.7,117.11,117.63,7343.0,115.5672,115.8822,115.3013,115.8133,7343.0
2022-02-09 10:10:00,117.68,117.78,117.06,117.19,7403.0,115.8625,115.961,115.2521,115.3801,7403.0
2022-02-09 10:15:00,117.29,117.64,117.09,117.29,8213.0,115.4785,115.8231,115.2816,115.4785,8213.0
2022-02-09 10:20:00,117.28,118.12,117.2,117.96,5526.0,115.4687,116.2957,115.3899,116.1382,5526.0
2022-02-09 10:25:00,118.06,118.58,118.06,118.51,4679.0,116.2367,116.7486,116.2367,116.6797,4679.0
2022-02-09 10:30:00,118.55,118.88,118.51,118.53,14625.0,116.7191,117.044,116.6797,116.6994,14625.0
2022-02-09 10:35:00,118.6,118.6,118.21,118.49,7204.0,116.7683,116.7683,116.3843,116.66,7204.0
2022-02-09 10:40:00,118.54,118.6,118.09,118.15,8124.0,116.7092,116.7683,116.2662,116.3253,8124.0
2022-02-09 10:45:00,118.2,118.66,118.15,118.58,9033.0,116.3745,116.8274,116.3253,116.7486,9033.0
2022-02-09 10:50:00,118.66,118.8,118.61,118.8,4143.0,116.8274,116.9652,116.7782,116.9652,4143.0
2022-02-09 10:55:00,118.84,118.88,118.6,118.69,16741.0,117.0046,117.044,116.7683,116.8569,16741.0
2022-02-09 11:00:00,118.7,119.08,118.65,118.83,23720.0,116.8668,117.2409,116.8175,116.9948,23720.0
2022-02-09 11:05:00,118.89,118.92,118.65,118.85,11225.0,117.0538,117.0834,116.8175,117.0145,11225.0
2022-02-09 11:10:00,118.81,119.1,118.62,118.79,7491.0,116.9751,117.2606,116.788,116.9554,7491.0
2022-02-09 11:15:00,118.8,119.21,118.7,119.2,3275.0,116.9652,117.3689,116.8668,117.359,3275.0
2022-02-09 11:20:00,119.21,119.26,118.97,119.02,9035.0,117.3689,117.4181,117.1326,117.1818,9035.0
2022-02-09 11:25:00,119.06,119.2,118.96,119.08,5668.0,117.2212,117.359,117.1228,117.2409,5668.0
2022-02-09 11:30:00,119.08,119.2,118.92,119.2,5595.0,117.2409,117.359,117.0834,117.359,5595.0
2022-02-09 11:35:00,119.28,119.35,119.12,119.25,6426.0,117.4378,117.5067,117.2803,117.4083,6426.0
2022-02-09 11:40:00,119.25,119.31,118.99,118.99,8278.0,117.4083,117.4673,117.1523,117.1523,8278.0
2022-02-09 11:45:00,119.04,119.25,119.04,119.2,3335.0,117.2015,117.4083,117.2015,117.359,3335.0
2022-02-09 11:50:00,119.17,119.27,119.09,119.13,3500.0,117.3295,117.428,117.2507,117.2901,3500.0
2022-02-09 11:55:00,119.13,119.24,118.96,119.01,3280.0,117.2901,117.3984,117.1228,117.172,3280.0
2022-02-09 12:00:00,118.96,119.23,118.87,119.23,3562.0,117.1228,117.3886,117.0341,117.3886,3562.0
2022-02-09 12:05:00,119.11,119.52,119.11,119.48,5774.0,117.2704,117.6741,117.2704,117.6347,5774.0
2022-02-09 12:10:00,119.45,119.7,119.42,119.59,4324.0,117.6052,117.8513,117.5756,117.743,4324.0
2022-02-09 12:15:00,119.72,119.94,119.71,119.87,3719.0,117.871,118.0876,117.8612,118.0187,3719.0
2022-02-09 12:20:00,119.9,119.95,119.73,119.79,3651.0,118.0482,118.0975,117.8809,117.9399,3651.0
2022-02-09 12:25:00,119.84,120.26,119.74,120.14,15416.0,117.9892,118.4027,117.8907,118.2845,15416.0
2022-02-09 12:30:00,120.18,120.29,119.99,120.15,10588.0,118.3239,118.4322,118.1368,118.2944,10588.0
2022-02-09 12:35:00,120.15,120.31,120.07,120.26,6112.0,118.2944,118.4519,118.2156,118.4027,6112.0
2022-02-09 12:40:00,120.25,120.29,120.18,120.26,3565.0,118.3928,118.4322,118.3239,118.4027,3565.0
2022-02-09 12:45:00,120.25,120.41,120.25,120.27,5220.0,118.3928,118.5504,118.3928,118.4125,5220.0
2022-02-09 12:50:00,120.28,120.35,120.14,120.15,6163.0,118.4224,118.4913,118.2845,118.2944,6163.0
2022-02-09 12:55:00,120.19,120.24,120.03,120.24,4514.0,118.3338,118.383,118.1762,118.383,4514.0
2022-02-09 13:00:00,120.29,120.41,120.13,120.23,10397.0,118.4322,118.5504,118.2747,118.3731,10397.0
2022-02-09 13:05:00,120.19,120.2,120.01,120.14,9566.0,118.3338,118.3436,118.1565,118.2845,9566.0
2022-02-09 13:10:00,120.18,120.46,120.14,120.29,4400.0,118.3239,118.5996,118.2845,118.4322,4400.0
2022-02-09 13:15:00,120.29,120.52,120.29,120.52,4109.0,118.4322,118.6587,118.4322,118.6587,4109.0
2022-02-09 13:20:00,120.52,120.58,120.43,120.45,4630.0,118.6587,118.7177,118.5701,118.5897,4630.0
2022-02-09 13:25:00,120.46,120.64,120.43,120.62,5900.0,118.5996,118.7768,118.5701,118.7571,5900.0
2022-02-09 13:30:00,120.52,120.77,120.52,120.77,5123.0,118.6587,118.9048,118.6587,118.9048,5123.0
2022-02-09 13:35:00,120.76,120.8,120.61,120.69,5554.0,118.895,118.9343,118.7473,118.826,5554.0
2022-02-09 13:40:00,120.69,120.84,120.61,120.69,5107.0,118.826,118.9737,118.7473,118.826,5107.0
2022-02-09 13:45:00,120.65,120.87,120.65,120.87,5023.0,118.7867,119.0033,118.7867,119.0033,5023.0
2022-02-09 13:50:00,120.77,120.88,120.71,120.86,6679.0,118.9048,119.0131,118.8457,118.9934,6679.0
2022-02-09 13:55:00,120.89,121.32,120.86,121.31,7397.0,119.0229,119.4463,118.9934,119.4365,7397.0
2022-02-09 14:00:00,121.34,121.53,121.25,121.41,8006.0,119.466,119.6531,119.3774,119.5349,8006.0
2022-02-09 14:05:00,121.44,121.64,121.36,121.41,6118.0,119.5645,119.7614,119.4857,119.5349,6118.0
2022-02-09 14:10:00,121.4,121.42,121.23,121.31,4784.0,119.5251,119.5448,119.3577,119.4365,4784.0
2022-02-09 14:15:00,121.37,121.42,121.15,121.16,7646.0,119.4955,119.5448,119.2789,119.2888,7646.0
2022-02-09 14:20:00,121.18,121.27,121.15,121.24,5422.0,119.3085,119.3971,119.2789,119.3675,5422.0
2022-02-09 14:25:00,121.23,121.28,121.19,121.26,5500.0,119.3577,119.4069,119.3183,119.3872,5500.0
2022-02-09 14:30:00,121.29,121.3,121.08,121.26,9805.0,119.4168,119.4266,119.21,119.3872,9805.0
2022-02-09 14:35:00,121.27,121.53,121.22,121.48,8772.0,119.3971,119.6531,119.3479,119.6038,8772.0
2022-02-09 14:40:00,121.46,121.52,121.29,121.48,15706.0,119.5841,119.6432,119.4168,119.6038,15706.0
2022-02-09 14:45:00,121.45,121.58,121.41,121.58,10037.0,119.5743,119.7023,119.5349,119.7023,10037.0
2022-02-09 14:50:00,121.54,121.68,121.46,121.48,8529.0,119.6629,119.8007,119.5841,119.6038,8529.0
2022-02-09 14:55:00,121.49,121.55,121.18,121.3,11038.0,119.6137,119.6728,119.3085,119.4266,11038.0
2022-02-09 15:00:00,121.28,121.55,121.05,121.55,11790.0,119.4069,119.6728,119.1805,119.6728,11790.0
2022-02-09 15:05:00,121.58,121.59,121.15,121.25,11765.0,119.7023,119.7121,119.2789,119.3774,11765.0
2022-02-09 15:10:00,121.32,121.56,121.31,121.38,11337.0,119.4463,119.6826,119.4365,119.5054,11337.0
2022-02-09 15:15:00,121.38,121.68,121.26,121.65,14991.0,119.5054,119.8007,119.3872,119.7712,14991.0
2022-02-09 15:20:00,121.66,121.84,121.53,121.82,11252.0,119.7811,119.9583,119.6531,119.9386,11252.0
2022-02-09 15:25:00,121.81,121.88,121.47,121.7,22080.0,119.9287,119.9977,119.594,119.8204,22080.0
2022-02-09 15:30:00,121.69,121.89,121.61,121.73,22381.0,119.8106,120.0075,119.7318,119.85,22381.0
2022-02-09 15:35:00,121.77,121.83,121.6,121.63,23790.0,119.8894,119.9484,119.722,119.7515,23790.0
2022-02-09 15:40:00,121.6,121.6,121.25,121.45,21850.0,119.722,119.722,119.3774,119.5743,21850.0
2022-02-09 15:45:00,121.46,121.65,121.33,121.36,22822.0,119.5841,119.7712,119.4562,119.4857,22822.0
2022-02-09 15:50:00,121.38,121.55,121.16,121.2,53769.0,119.5054,119.6728,119.2888,119.3282,53769.0
2022-02-09 15:55:00,121.16,121.56,121.02,121.36,116416.0,119.2888,119.6826,119.1509,119.4857,116416.0
2022-02-10 09:30:00,118.09,118.99,117.5,118.88,42511.0,116.2662,117.1523,115.6853,117.044,42511.0
2022-02-10 09:35:00,118.72,119.92,118.72,119.92,17168.0,116.8865,118.0679,116.8865,118.0679,17168.0
2022-02-10 09:40:00,120.06,120.17,119.42,119.81,8065.0,118.2058,118.3141,117.5756,117.9596,8065.0
2022-02-10 09:45:00,119.83,120.05,119.14,119.47,4321.0,117.9793,118.1959,117.3,117.6249,4321.0
2022-02-10 09:50:00,119.39,120.31,119.38,120.28,6735.0,117.5461,118.4519,117.5363,118.4224,6735.0
2022-02-10 09:55:00,120.29,120.6,120.04,120.17,12546.0,118.4322,118.7374,118.1861,118.3141,12546.0
2022-02-10 10:00:00,120.18,121.17,120.0,121.12,26905.0,118.3239,119.2986,118.1467,119.2494,26905.0
2022-02-10 10:05:00,121.17,121.75,120.95,121.73,21831.0,119.2986,119.8697,119.082,119.85,21831.0
2022-02-10 10:10:00,121.67,122.2,121.34,121.47,32021.0,119.7909,120.3127,119.466,119.594,32021.0
2022-02-10 10:15:00,121.32,121.53,120.95,121.1,15029.0,119.4463,119.6531,119.082,119.2297,15029.0
2022-02-10 10:20:00,121.09,121.23,120.87,121.0,12863.0,119.2199,119.3577,119.0033,119.1312,12863.0
2022-02-10 10:25:00,120.96,121.48,120.81,121.43,10440.0,119.0919,119.6038,118.9442,119.5546,10440.0
2022-02-10 10:30:00,121.5,122.13,121.45,121.82,20796.0,119.6235,120.2438,119.5743,119.9386,20796.0
2022-02-10 10:35:00,121.8,122.16,121.67,122.11,9758.0,119.9189,120.2733,119.7909,120.2241,9758.0
2022-02-10 10:40:00,122.11,122.16,121.85,122.1,23098.0,120.2241,120.2733,119.9681,120.2143,23098.0
2022-02-10 10:45:00,122.05,122.12,121.73,122.06,18718.0,120.165,120.234,119.85,120.1749,18718.0
2022-02-10 10:50:00,122.06,122.06,120.9,120.9,11746.0,120.1749,120.1749,119.0328,119.0328,11746.0
2022-02-10 10:55:00,120.96,121.17,120.72,121.11,12195.0,119.0919,119.2986,118.8556,119.2395,12195.0
2022-02-10 11:00:00,120.98,121.36,120.75,121.24,10570.0,119.1116,119.4857,118.8851,119.3675,10570.0
2022-02-10 11:05:00,121.17,121.56,121.06,121.45,6549.0,119.2986,119.6826,119.1903,119.5743,6549.0
2022-02-10 11:10:00,121.45,121.52,121.18,121.32,8555.0,119.5743,119.6432,119.3085,119.4463,8555.0
2022-02-10 11:15:00,121.29,121.7,121.23,121.35,10987.0,119.4168,119.8204,119.3577,119.4758,10987.0
2022-02-10 11:20:00,121.33,121.49,121.12,121.37,5426.0,119.4562,119.6137,119.2494,119.4955,5426.0
2022-02-10 11:25:00,121.32,121.41,121.09,121.25,10511.0,119.4463,119.5349,119.2199,119.3774,10511.0
2022-02-10 11:30:00,121.25,121.25,120.79,120.84,8720.0,119.3774,119.3774,118.9245,118.9737,8720.0
2022-02-10 11:35:00,120.9,121.05,120.71,120.96,4460.0,119.0328,119.1805,118.8457,119.0919,4460.0
2022-02-10 11:40:00,121.05,121.4,121.01,121.33,4085.0,119.1805,119.5251,119.1411,119.4562,4085.0
2022-02-10 11:45:00,121.34,121.93,121.28,121.76,13000.0,119.466,120.0469,119.4069,119.8795,13000.0
2022-02-10 11:50:00,121.81,121.85,121.49,121.49,5001.0,119.9287,119.9681,119.6137,119.6137,5001.0
2022-02-10 11:55:00,121.55,121.74,121.4,121.64,9431.0,119.6728,119.8598,119.5251,119.7614,9431.0
2022-02-10 12:00:00,121.55,121.58,121.12,121.13,5558.0,119.6728,119.7023,119.2494,119.2592,5558.0
2022-02-10 12:05:00,121.12,121.19,120.94,121.17,8100.0,119.2494,119.3183,119.0722,119.2986,8100.0
2022-02-10 12:10:00,121.17,121.35,121.11,121.35,4502.0,119.2986,119.4758,119.2395,119.4758,4502.0
2022-02-10 12:15:00,121.22,121.62,121.06,121.53,3900.0,119.3479,119.7417,119.1903,119.6531,3900.0
2022-02-10 12:20:00,121.47,121.75,121.47,121.55,3726.0,119.594,119.8697,119.594,119.6728,3726.0
2022-02-10 12:25:00,121.54,121.58,121.32,121.33,6404.0,119.6629,119.7023,119.4463,119.4562,6404.0
2022-02-10 12:30:00,121.4,121.52,121.11,121.13,6195.0,119.5251,119.6432,119.2395,119.2592,6195.0
2022-02-10 12:35:00,121.13,121.42,121.13,121.42,3191.0,119.2592,119.5448,119.2592,119.5448,3191.0
2022-02-10 12:40:00,121.37,121.49,121.31,121.41,7364.0,119.4955,119.6137,119.4365,119.5349,7364.0
2022-02-10 12:45:00,121.42,121.42,119.79,120.17,14809.0,119.5448,119.5448,117.9399,118.3141,14809.0
2022-02-10 12:50:00,120.06,120.34,119.84,120.3,13693.0,118.2058,118.4814,117.9892,118.4421,13693.0
2022-02-10 12:55:00,120.22,120.69,120.22,120.62,5054.0,118.3633,118.826,118.3633,118.7571,5054.0
2022-02-10 13:00:00,120.53,120.98,120.43,120.98,6290.0,118.6685,119.1116,118.5701,119.1116,6290.0
2022-02-10 13:05:00,120.97,121.04,120.72,120.89,48200.0,119.1017,119.1706,118.8556,119.0229,48200.0
2022-02-10 13:10:00,120.91,120.92,120.68,120.77,5799.0,119.0426,119.0525,118.8162,118.9048,5799.0
2022-02-10 13:15:00,120.79,120.79,120.05,120.06,9978.0,118.9245,118.9245,118.1959,118.2058,9978.0
2022-02-10 13:20:00,120.06,120.28,119.97,120.28,7581.0,118.2058,118.4224,118.1172,118.4224,7581.0
2022-02-10 13:25:00,120.27,120.3,120.05,120.11,10175.0,118.4125,118.4421,118.1959,118.255,10175.0
2022-02-10 13:30:00,120.02,120.18,119.77,119.85,23862.0,118.1664,118.3239,117.9202,117.999,23862.0
2022-02-10 13:35:00,119.79,119.84,119.52,119.83,6869.0,117.9399,117.9892,117.6741,117.9793,6869.0
2022-02-10 13:40:00,119.78,120.12,119.76,120.12,5550.0,117.9301,118.2648,117.9104,118.2648,5550.0
2022-02-10 13:45:00,120.16,120.27,119.87,119.88,7430.0,118.3042,118.4125,118.0187,118.0285,7430.0
2022-02-10 13:50:00,120.0,120.17,119.86,119.98,5100.0,118.1467,118.3141,118.0089,118.127,5100.0
2022-02-10 13:55:00,120.07,120.31,119.88,120.31,8155.0,118.2156,118.4519,118.0285,118.4519,8155.0
2022-02-10 14:00:00,120.26,120.34,119.79,119.84,9534.0,118.4027,118.4814,117.9399,117.9892,9534.0
2022-02-10 14:05:00,119.84,120.04,119.65,119.91,17488.0,117.9892,118.1861,117.8021,118.0581,17488.0
2022-02-10 14:10:00,120.0,120.0,119.56,119.65,11156.0,118.1467,118.1467,117.7135,117.8021,11156.0
2022-02-10 14:15:00,119.62,119.62,119.16,119.17,26256.0,117.7726,117.7726,117.3197,117.3295,26256.0
2022-02-10 14:20:00,119.25,119.58,118.95,119.53,8901.0,117.4083,117.7332,117.1129,117.684,8901.0
2022-02-10 14:25:00,119.56,119.78,119.52,119.57,8505.0,117.7135,117.9301,117.6741,117.7233,8505.0
2022-02-10 14:30:00,119.49,119.86,119.49,119.77,11782.0,117.6446,118.0089,117.6446,117.9202,11782.0
2022-02-10 14:35:00,119.81,120.07,119.67,119.86,21673.0,117.9596,118.2156,117.8218,118.0089,21673.0
2022-02-10 14:40:00,119.82,119.98,119.47,119.51,47036.0,117.9695,118.127,117.6249,117.6643,47036.0
2022-02-10 14:45:00,119.41,119.7,119.41,119.41,9763.0,117.5658,117.8513,117.5658,117.5658,9763.0
2022-02-10 14:50:00,119.38,119.69,119.06,119.07,7515.0,117.5363,117.8415,117.2212,117.2311,7515.0
2022-02-10 14:55:00,119.12,119.19,118.9,119.08,7593.0,117.2803,117.3492,117.0637,117.2409,7593.0
2022-02-10 15:00:00,119.11,119.11,118.59,118.87,27045.0,117.2704,117.2704,116.7585,117.0341,27045.0
2022-02-10 15:05:00,118.81,119.03,118.52,118.65,10100.0,116.9751,117.1917,116.6895,116.8175,10100.0
2022-02-10 15:10:00,118.73,119.11,118.5,118.74,18151.0,116.8963,117.2704,116.6699,116.9062,18151.0
2022-02-10 15:15:00,118.75,118.94,118.41,118.48,9139.0,116.916,117.1031,116.5812,116.6502,9139.0
2022-02-10 15:20:00,118.46,118.59,118.14,118.46,9634.0,116.6305,116.7585,116.3154,116.6305,9634.0
2022-02-10 15:25:00,118.47,118.57,118.11,118.17,15437.0,116.6403,116.7388,116.2859,116.345,15437.0
2022-02-10 15:30:00,118.15,118.21,117.61,117.61,17192.0,116.3253,116.3843,115.7936,115.7936,17192.0
2022-02-10 15:35:00,117.55,117.8,117.31,117.74,15311.0,115.7345,115.9807,115.4982,115.9216,15311.0
2022-02-10 15:40:00,117.69,117.7,117.2,117.42,28656.0,115.8724,115.8822,115.3899,115.6065,28656.0
2022-02-10 15:45:00,117.36,117.43,117.06,117.29,26396.0,115.5475,115.6164,115.2521,115.4785,26396.0
2022-02-10 15:50:00,117.29,117.43,116.84,117.16,53846.0,115.4785,115.6164,115.0355,115.3506,53846.0
2022-02-10 15:55:00,117.24,117.85,117.24,117.33,124299.0,115.4293,116.0299,115.4293,115.5179,124299.0
2022-02-11 09:30:00,117.41,118.67,117.31,118.25,20139.0,115.5967,116.8372,115.4982,116.4237,20139.0
2022-02-11 09:35:00,117.94,117.97,116.86,116.91,10541.0,116.1185,116.148,115.0552,115.1044,10541.0
2022-02-11 09:40:00,116.8,116.87,116.34,116.6,8521.0,114.9961,115.065,114.5432,114.7992,8521.0
2022-02-11 09:45:00,116.67,117.89,116.67,117.69,8731.0,114.8681,116.0693,114.8681,115.8724,8731.0
2022-02-11 09:50:00,117.68,117.8,117.0,117.48,8526.0,115.8625,115.9807,115.193,115.6656,8526.0
2022-02-11 09:55:00,117.53,117.53,116.4,116.5,8619.0,115.7148,115.7148,114.6023,114.7007,8619.0
2022-02-11 10:00:00,116.57,117.21,116.4,117.2,8670.0,114.7697,115.3998,114.6023,115.3899,8670.0
2022-02-11 10:05:00,117.04,117.76,116.88,116.88,11588.0,115.2324,115.9413,115.0749,115.0749,11588.0
2022-02-11 10:10:00,117.08,117.3,116.48,116.7,9296.0,115.2718,115.4884,114.6811,114.8977,9296.0
2022-02-11 10:15:00,116.71,116.72,116.27,116.72,7005.0,114.9075,114.9173,114.4743,114.9173,7005.0
2022-02-11 10:20:00,116.63,117.39,116.56,117.39,8300.0,114.8287,115.577,114.7598,115.577,8300.0
2022-02-11 10:25:00,117.42,117.91,117.39,117.91,8078.0,115.6065,116.089,115.577,116.089,8078.0
2022-02-11 10:30:00,117.87,118.31,117.51,117.67,6269.0,116.0496,116.4828,115.6951,115.8527,6269.0
2022-02-11 10:35:00,117.79,118.5,117.72,118.4,11099.0,115.9708,116.6699,115.9019,116.5714,11099.0
2022-02-11 10:40:00,118.53,118.53,117.84,117.93,7963.0,116.6994,116.6994,116.0201,116.1087,7963.0
2022-02-11 10:45:00,117.8,117.96,117.3,117.41,6849.0,115.9807,116.1382,115.4884,115.5967,6849.0
2022-02-11 10:50:00,117.32,117.41,116.9,117.4,9825.0,115.5081,115.5967,115.0946,115.5868,9825.0
2022-02-11 10:55:00,117.47,117.48,116.76,116.88,9412.0,115.6558,115.6656,114.9567,115.0749,9412.0
2022-02-11 11:00:00,116.89,117.55,116.83,117.53,7493.0,115.0847,115.7345,115.0257,115.7148,7493.0
2022-02-11 11:05:00,117.44,117.45,116.8,116.8,5955.0,115.6262,115.6361,114.9961,114.9961,5955.0
2022-02-11 11:10:00,116.94,117.18,116.38,116.45,10861.0,115.134,115.3702,114.5826,114.6515,10861.0
2022-02-11 11:15:00,116.4,116.53,116.02,116.29,7693.0,114.6023,114.7303,114.2282,114.494,7693.0
2022-02-11 11:20:00,116.34,116.64,116.33,116.52,9225.0,114.5432,114.8386,114.5334,114.7204,9225.0
2022-02-11 11:25:00,116.42,116.8,116.19,116.41,11609.0,114.622,114.9961,114.3955,114.6121,11609.0
2022-02-11 11:30:00,116.6,116.76,116.46,116.48,13013.0,114.7992,114.9567,114.6614,114.6811,13013.0
2022-02-11 11:35:00,116.48,116.83,116.29,116.43,10208.0,114.6811,115.0257,114.494,114.6318,10208.0
2022-02-11 11:40:00,116.46,116.76,116.4,116.69,12966.0,114.6614,114.9567,114.6023,114.8878,12966.0
2022-02-11 11:45:00,116.69,116.87,116.39,116.83,8992.0,114.8878,115.065,114.5924,115.0257,8992.0
2022-02-11 11:50:00,116.65,116.67,116.34,116.59,4460.0,114.8484,114.8681,114.5432,114.7894,4460.0
2022-02-11 11:55:00,116.57,116.8,116.52,116.6,5177.0,114.7697,114.9961,114.7204,114.7992,5177.0
2022-02-11 12:00:00,116.59,116.84,116.51,116.81,4200.0,114.7894,115.0355,114.7106,115.006,4200.0
2022-02-11 12:05:00,116.82,116.89,116.65,116.81,3518.0,115.0158,115.0847,114.8484,115.006,3518.0
2022-02-11 12:10:00,116.89,117.07,116.78,116.94,6059.0,115.0847,115.2619,114.9764,115.134,6059.0
2022-02-11 12:15:00,117.02,117.06,116.56,116.63,5760.0,115.2127,115.2521,114.7598,114.8287,5760.0
2022-02-11 12:20:00,116.71,116.71,116.46,116.63,3427.0,114.9075,114.9075,114.6614,114.8287,3427.0
2022-02-11 12:25:00,116.59,116.9,116.55,116.85,5551.0,114.7894,115.0946,114.75,115.0453,5551.0
2022-02-11 12:30:00,116.7,117.1,116.7,116.93,4802.0,114.8977,115.2915,114.8977,115.1241,4802.0
2022-02-11 12:35:00,116.99,117.02,116.76,116.88,6103.0,115.1832,115.2127,114.9567,115.0749,6103.0
2022-02-11 12:40:00,116.83,116.89,116.64,116.65,4762.0,115.0257,115.0847,114.8386,114.8484,4762.0
2022-02-11 12:45:00,116.64,116.64,116.28,116.55,5578.0,114.8386,114.8386,114.4841,114.75,5578.0
2022-02-11 12:50:00,116.57,116.57,116.12,116.12,2400.0,114.7697,114.7697,114.3266,114.3266,2400.0
2022-02-11 12:55:00,116.09,116.23,115.85,115.85,7934.0,114.2971,114.4349,114.0608,114.0608,7934.0
2022-02-11 13:00:00,115.75,116.05,115.69,115.84,9088.0,113.9623,114.2577,113.9033,114.0509,9088.0
2022-02-11 13:05:00,115.73,116.09,115.7,116.09,6758.0,113.9426,114.2971,113.9131,114.2971,6758.0
2022-02-11 13:10:00,116.11,116.11,115.8,115.87,4486.0,114.3168,114.3168,114.0116,114.0805,4486.0
2022-02-11 13:15:00,115.8,116.07,115.78,115.96,4498.0,114.0116,114.2774,113.9919,114.1691,4498.0
2022-02-11 13:20:00,115.86,115.97,115.67,115.9,5716.0,114.0706,114.1789,113.8836,114.11,5716.0
2022-02-11 13:25:00,115.93,116.06,115.64,115.7,4452.0,114.1396,114.2675,113.854,113.9131,4452.0
2022-02-11 13:30:00,115.64,115.71,115.06,115.2,12534.0,113.854,113.9229,113.283,113.4208,12534.0
2022-02-11 13:35:00,115.08,115.31,114.4,114.49,9781.0,113.3027,113.5291,112.6332,112.7218,9781.0
2022-02-11 13:40:00,114.51,114.97,114.47,114.63,10394.0,112.7415,113.1944,112.7021,112.8596,10394.0
2022-02-11 13:45:00,114.58,114.67,114.04,114.53,8310.0,112.8104,112.899,112.2787,112.7612,8310.0
2022-02-11 13:50:00,114.55,114.7,114.27,114.7,2760.0,112.7809,112.9285,112.5052,112.9285,2760.0
2022-02-11 13:55:00,114.61,114.61,114.15,114.19,7316.0,112.8399,112.8399,112.387,112.4264,7316.0
2022-02-11 14:00:00,114.08,114.39,113.47,113.99,15937.0,112.3181,112.6233,111.7175,112.2295,15937.0
2022-02-11 14:05:00,113.95,114.31,113.51,113.96,11958.0,112.1901,112.5446,111.7569,112.2,11958.0
2022-02-11 14:10:00,114.06,114.4,113.78,114.4,10326.0,112.2984,112.6332,112.0228,112.6332,10326.0
2022-02-11 14:15:00,114.37,114.8,114.37,114.69,10663.0,112.6036,113.027,112.6036,112.9187,10663.0
2022-02-11 14:20:00,114.74,114.79,114.36,114.37,12384.0,112.9679,113.0172,112.5938,112.6036,12384.0
2022-02-11 14:25:00,114.28,114.29,113.69,113.72,7440.0,112.515,112.5249,111.9341,111.9637,7440.0
2022-02-11 14:30:00,113.93,114.21,113.62,113.9,7482.0,112.1704,112.4461,111.8652,112.1409,7482.0
2022-02-11 14:35:00,113.91,113.91,113.44,113.55,5748.0,112.1507,112.1507,111.688,111.7963,5748.0
2022-02-11 14:40:00,113.51,113.68,113.18,113.23,8307.0,111.7569,111.9243,111.432,111.4812,8307.0
2022-02-11 14:45:00,113.24,113.32,112.96,112.98,5371.0,111.4911,111.5699,111.2154,111.2351,5371.0
2022-02-11 14:50:00,112.88,113.01,112.47,112.68,4236.0,111.1367,111.2646,110.733,110.9397,4236.0
2022-02-11 14:55:00,112.74,113.01,112.56,112.94,8346.0,110.9988,111.2646,110.8216,111.1957,8346.0
2022-02-11 15:00:00,112.96,114.06,112.86,114.06,9801.0,111.2154,112.2984,111.117,112.2984,9801.0
2022-02-11 15:05:00,113.83,113.88,112.83,112.83,16135.0,112.072,112.1212,111.0874,111.0874,16135.0
2022-02-11 15:10:00,112.97,112.97,112.35,112.35,15113.0,111.2253,111.2253,110.6148,110.6148,15113.0
2022-02-11 15:15:00,112.47,113.07,112.27,112.4,14649.0,110.733,111.3237,110.5361,110.6641,14649.0
2022-02-11 15:20:00,112.34,112.41,112.0,112.16,16307.0,110.605,110.6739,110.2702,110.4278,16307.0
2022-02-11 15:25:00,112.18,112.79,112.15,112.61,19709.0,110.4475,111.048,110.4179,110.8708,19709.0
2022-02-11 15:30:00,112.57,112.6,112.1,112.53,16992.0,110.8314,110.861,110.3687,110.7921,16992.0
2022-02-11 15:35:00,112.56,112.56,112.01,112.01,16433.0,110.8216,110.8216,110.2801,110.2801,16433.0
2022-02-11 15:40:00,112.02,112.43,111.83,112.3,27032.0,110.2899,110.6936,110.1029,110.5656,27032.0
2022-02-11 15:45:00,112.37,113.2,112.33,113.2,24973.0,110.6345,111.4517,110.5951,111.4517,24973.0
2022-02-11 15:50:00,113.2,113.45,112.95,113.11,39776.0,111.4517,111.6979,111.2056,111.3631,39776.0
2022-02-11 15:55:00,113.15,113.74,113.04,113.15,96786.0,111.4025,111.9834,111.2942,111.4025,96786.0
2022-02-14 09:30:00,113.05,113.77,112.95,113.73,28005.0,111.304,112.0129,111.2056,111.9735,28005.0
2022-02-14 09:35:00,114.21,114.44,113.65,114.38,12404.0,112.4461,112.6726,111.8948,112.6135,12404.0
2022-02-14 09:40:00,114.55,115.8,114.55,115.16,12132.0,112.7809,114.0116,112.7809,113.3814,12132.0
2022-02-14 09:45:00,115.08,115.86,114.94,115.81,24143.0,113.3027,114.0706,113.1648,114.0214,24143.0
2022-02-14 09:50:00,115.95,116.89,115.89,116.51,12468.0,114.1592,115.0847,114.1002,114.7106,12468.0
2022-02-14 09:55:00,116.31,116.42,115.51,115.68,10165.0,114.5137,114.622,113.726,113.8934,10165.0
2022-02-14 10:00:00,115.68,115.71,114.7,114.89,8487.0,113.8934,113.9229,112.9285,113.1156,8487.0
2022-02-14 10:05:00,114.92,115.15,114.65,115.02,15695.0,113.1451,113.3716,112.8793,113.2436,15695.0
2022-02-14 10:10:00,115.02,115.5,114.69,114.69,11281.0,113.2436,113.7162,112.9187,112.9187,11281.0
2022-02-14 10:15:00,114.8,114.9,114.11,114.5,21745.0,113.027,113.1255,112.3477,112.7316,21745.0
2022-02-14 10:20:00,114.51,114.8,114.18,114.61,8837.0,112.7415,113.027,112.4166,112.8399,8837.0
2022-02-14 10:25:00,114.51,114.61,114.19,114.53,8873.0,112.7415,112.8399,112.4264,112.7612,8873.0
2022-02-14 10:30:00,114.14,114.27,113.48,113.78,7714.0,112.3772,112.5052,111.7274,112.0228,7714.0
2022-02-14 10:35:00,113.66,113.86,113.43,113.67,8553.0,111.9046,112.1015,111.6782,111.9145,8553.0
2022-02-14 10:40:00,113.63,114.18,113.63,114.09,6064.0,111.8751,112.4166,111.8751,112.328,6064.0
2022-02-14 10:45:00,114.0,114.47,114.0,114.31,9663.0,112.2394,112.7021,112.2394,112.5446,9663.0
2022-02-14 10:50:00,114.36,114.52,113.98,114.15,7401.0,112.5938,112.7513,112.2197,112.387,7401.0
2022-02-14 10:55:00,114.28,114.38,113.81,113.85,4572.0,112.515,112.6135,112.0523,112.0917,4572.0
2022-02-14 11:00:00,113.83,114.01,113.76,114.01,3700.0,112.072,112.2492,112.0031,112.2492,3700.0
2022-02-14 11:05:00,113.95,114.1,113.82,114.09,4346.0,112.1901,112.3378,112.0621,112.328,4346.0
2022-02-14 11:10:00,113.93,114.08,113.87,113.95,4390.0,112.1704,112.3181,112.1114,112.1901,4390.0
2022-02-14 11:15:00,114.06,114.56,113.94,114.56,3834.0,112.2984,112.7907,112.1803,112.7907,3834.0
2022-02-14 11:20:00,114.53,114.76,114.5,114.52,5320.0,112.7612,112.9876,112.7316,112.7513,5320.0
2022-02-14 11:25:00,114.5,114.96,114.5,114.79,3921.0,112.7316,113.1845,112.7316,113.0172,3921.0
2022-02-14 11:30:00,114.78,115.09,114.63,115.08,6769.0,113.0073,113.3125,112.8596,113.3027,6769.0
2022-02-14 11:35:00,115.15,115.23,114.4,114.52,3257.0,113.3716,113.4504,112.6332,112.7513,3257.0
2022-02-14 11:40:00,114.57,114.74,114.5,114.5,3610.0,112.8006,112.9679,112.7316,112.7316,3610.0
2022-02-14 11:45:00,114.62,114.68,114.38,114.68,4708.0,112.8498,112.9089,112.6135,112.9089,4708.0
2022-02-14 11:50:00,114.73,114.73,114.27,114.35,4197.0,112.9581,112.9581,112.5052,112.584,4197.0
2022-02-14 11:55:00,114.4,114.41,114.2,114.38,4978.0,112.6332,112.643,112.4363,112.6135,4978.0
2022-02-14 12:00:00,114.34,114.52,114.17,114.28,5351.0,112.5741,112.7513,112.4067,112.515,5351.0
2022-02-14 12:05:00,114.23,114.23,113.94,113.96,3101.0,112.4658,112.4658,112.1803,112.2,3101.0
2022-02-14 12:10:00,114.04,114.34,114.03,114.28,18919.0,112.2787,112.5741,112.2689,112.515,18919.0
2022-02-14 12:15:00,114.39,114.39,113.89,114.01,6163.0,112.6233,112.6233,112.1311,112.2492,6163.0
2022-02-14 12:20:00,114.1,114.28,114.05,114.23,2133.0,112.3378,112.515,112.2886,112.4658,2133.0
2022-02-14 12:25:00,114.22,114.37,114.13,114.27,3495.0,112.456,112.6036,112.3673,112.5052,3495.0
2022-02-14 12:30:00,114.4,114.59,114.27,114.31,2425.0,112.6332,112.8202,112.5052,112.5446,2425.0
2022-02-14 12:35:00,114.31,114.43,114.05,114.05,5968.0,112.5446,112.6627,112.2886,112.2886,5968.0
2022-02-14 12:40:00,114.21,114.31,114.2,114.31,1010.0,112.4461,112.5446,112.4363,112.5446,1010.0
2022-02-14 12:45:00,114.28,114.42,114.25,114.42,2621.0,112.515,112.6529,112.4855,112.6529,2621.0
2022-02-14 12:50:00,114.46,114.46,114.15,114.37,4400.0,112.6923,112.6923,112.387,112.6036,4400.0
2022-02-14 12:55:00,114.3,114.3,113.86,113.9,2998.0,112.5347,112.5347,112.1015,112.1409,2998.0
2022-02-14 13:00:00,113.88,113.93,113.61,113.93,2367.0,112.1212,112.1704,111.8554,112.1704,2367.0
2022-02-14 13:05:00,113.95,114.02,113.81,113.81,4371.0,112.1901,112.259,112.0523,112.0523,4371.0
2022-02-14 13:10:00,113.78,113.87,113.71,113.75,2652.0,112.0228,112.1114,111.9538,111.9932,2652.0
2022-02-14 13:15:00,113.68,113.83,113.61,113.83,4651.0,111.9243,112.072,111.8554,112.072,4651.0
2022-02-14 13:20:00,113.81,113.82,113.17,113.22,2723.0,112.0523,112.0621,111.4222,111.4714,2723.0
2022-02-14 13:25:00,113.3,113.31,113.09,113.23,7217.0,111.5502,111.56,111.3434,111.4812,7217.0
2022-02-14 13:30:00,113.16,113.24,112.92,113.12,5470.0,111.4123,111.4911,111.176,111.3729,5470.0
2022-02-14 13:35:00,113.07,113.14,112.93,113.04,6464.0,111.3237,111.3926,111.1859,111.2942,6464.0
2022-02-14 13:40:00,113.0,113.28,112.99,113.23,4000.0,111.2548,111.5305,111.245,111.4812,4000.0
2022-02-14 13:45:00,113.22,113.22,112.71,112.8,6481.0,111.4714,111.4714,110.9693,111.0579,6481.0
2022-02-14 13:50:00,112.79,112.79,111.95,111.95,6395.0,111.048,111.048,110.221,110.221,6395.0
2022-02-14 13:55:00,111.96,112.11,111.81,111.83,4665.0,110.2309,110.3785,110.0832,110.1029,4665.0
2022-02-14 14:00:00,111.85,111.94,111.28,111.28,9149.0,110.1226,110.2112,109.5614,109.5614,9149.0
2022-02-14 14:05:00,111.15,111.61,111.09,111.38,9848.0,109.4334,109.8863,109.3743,109.6598,9848.0
2022-02-14 14:10:00,111.28,111.65,111.28,111.44,7400.0,109.5614,109.9257,109.5614,109.7189,7400.0
2022-02-14 14:15:00,111.51,111.66,111.29,111.58,6716.0,109.7878,109.9355,109.5712,109.8567,6716.0
2022-02-14 14:20:00,111.67,111.85,111.54,111.54,11102.0,109.9453,110.1226,109.8174,109.8174,11102.0
2022-02-14 14:25:00,111.64,112.47,111.27,112.38,11920.0,109.9158,110.733,109.5515,110.6444,11920.0
2022-02-14 14:30:00,112.29,112.4,112.04,112.34,7928.0,110.5558,110.6641,110.3096,110.605,7928.0
2022-02-14 14:35:00,112.38,112.49,112.19,112.39,4300.0,110.6444,110.7527,110.4573,110.6542,4300.0
2022-02-14 14:40:00,112.26,112.57,112.17,112.27,6686.0,110.5262,110.8314,110.4376,110.5361,6686.0
2022-02-14 14:45:00,112.16,112.31,111.9,112.16,8568.0,110.4278,110.5755,110.1718,110.4278,8568.0
2022-02-14 14:50:00,112.08,112.72,112.07,112.52,6213.0,110.349,110.9791,110.3392,110.7822,6213.0
2022-02-14 14:55:00,112.53,112.96,112.5,112.96,13689.0,110.7921,111.2154,110.7625,111.2154,13689.0
2022-02-14 15:00:00,112.98,113.12,112.61,112.72,9000.0,111.2351,111.3729,110.8708,110.9791,9000.0
2022-02-14 15:05:00,112.59,112.59,112.19,112.55,6908.0,110.8511,110.8511,110.4573,110.8118,6908.0
2022-02-14 15:10:00,112.56,112.61,112.18,112.61,9330.0,110.8216,110.8708,110.4475,110.8708,9330.0
2022-02-14 15:15:00,112.68,112.68,112.35,112.45,6599.0,110.9397,110.9397,110.6148,110.7133,6599.0
2022-02-14 15:20:00,112.26,112.91,112.08,112.74,6597.0,110.5262,111.1662,110.349,110.9988,6597.0
2022-02-14 15:25:00,112.71,112.82,112.66,112.68,4213.0,110.9693,111.0776,110.9201,110.9397,4213.0
2022-02-14 15:30:00,112.64,113.29,112.64,113.25,7063.0,110.9004,111.5403,110.9004,111.5009,7063.0
2022-02-14 15:35:00,113.22,113.3,112.91,112.93,7093.0,111.4714,111.5502,111.1662,111.1859,7093.0
2022-02-14 15:40:00,112.95,113.03,112.6,112.87,13460.0,111.2056,111.2843,110.861,111.1268,13460.0
2022-02-14 15:45:00,112.81,112.97,112.41,112.87,19002.0,111.0677,111.2253,110.6739,111.1268,19002.0
2022-02-14 15:50:00,112.75,112.78,111.9,112.08,41377.0,111.0087,111.0382,110.1718,110.349,41377.0
2022-02-14 15:55:00,112.19,112.39,111.88,112.35,136242.0,110.4573,110.6542,110.1521,110.6148,136242.0
2022-02-15 09:30:00,114.13,116.66,114.06,116.48,88029.0,112.3673,114.8583,112.2984,114.6811,88029.0
2022-02-15 09:35:00,116.41,116.6,115.5,116.22,10912.0,114.6121,114.7992,113.7162,114.4251,10912.0
2022-02-15 09:40:00,116.29,116.31,115.65,115.84,18004.0,114.494,114.5137,113.8639,114.0509,18004.0
2022-02-15 09:45:00,115.8,116.27,115.8,115.82,7518.0,114.0116,114.4743,114.0116,114.0312,7518.0
2022-02-15 09:50:00,115.63,116.03,115.45,116.02,14029.0,113.8442,114.238,113.667,114.2282,14029.0
2022-02-15 09:55:00,116.11,116.24,115.75,115.8,11519.0,114.3168,114.4448,113.9623,114.0116,11519.0
2022-02-15 10:00:00,115.86,116.26,115.68,115.79,21900.0,114.0706,114.4645,113.8934,114.0017,21900.0
2022-02-15 10:05:00,115.76,115.85,115.53,115.56,7479.0,113.9722,114.0608,113.7457,113.7753,7479.0
2022-02-15 10:10:00,115.48,115.5,114.97,115.12,14884.0,113.6965,113.7162,113.1944,113.3421,14884.0
2022-02-15 10:15:00,115.15,115.5,115.1,115.1,5477.0,113.3716,113.7162,113.3224,113.3224,5477.0
2022-02-15 10:20:00,115.14,115.57,115.06,115.47,9264.0,113.3618,113.7851,113.283,113.6867,9264.0
2022-02-15 10:25:00,115.43,115.89,115.28,115.89,4769.0,113.6473,114.1002,113.4996,114.1002,4769.0
2022-02-15 10:30:00,115.89,116.11,115.52,115.57,12205.0,114.1002,114.3168,113.7359,113.7851,12205.0
2022-02-15 10:35:00,115.55,115.82,115.4,115.8,8707.0,113.7654,114.0312,113.6177,114.0116,8707.0
2022-02-15 10:40:00,115.81,116.22,115.79,116.21,7019.0,114.0214,114.4251,114.0017,114.4152,7019.0
2022-02-15 10:45:00,116.26,116.34,115.91,116.16,7693.0,114.4645,114.5432,114.1199,114.366,7693.0
2022-02-15 10:50:00,116.13,116.41,116.11,116.34,8032.0,114.3365,114.6121,114.3168,114.5432,8032.0
2022-02-15 10:55:00,116.33,116.48,115.88,115.9,17548.0,114.5334,114.6811,114.0903,114.11,17548.0
2022-02-15 11:00:00,115.89,116.29,115.89,116.29,5379.0,114.1002,114.494,114.1002,114.494,5379.0
2022-02-15 11:05:00,116.2,116.31,116.12,116.27,11034.0,114.4054,114.5137,114.3266,114.4743,11034.0
2022-02-15 11:10:00,116.24,116.4,116.21,116.32,25445.0,114.4448,114.6023,114.4152,114.5235,25445.0
2022-02-15 11:15:00,116.35,116.52,116.27,116.32,12887.0,114.5531,114.7204,114.4743,114.5235,12887.0
2022-02-15 11:20:00,116.36,116.78,116.36,116.63,25739.0,114.5629,114.9764,114.5629,114.8287,25739.0
2022-02-15 11:25:00,116.53,116.58,116.32,116.5,11584.0,114.7303,114.7795,114.5235,114.7007,11584.0
2022-02-15 11:30:00,116.47,116.62,116.47,116.62,5412.0,114.6712,114.8189,114.6712,114.8189,5412.0
2022-02-15 11:35:00,116.59,116.93,116.59,116.91,13683.0,114.7894,115.1241,114.7894,115.1044,13683.0
2022-02-15 11:40:00,116.92,117.01,116.86,116.87,7138.0,115.1143,115.2029,115.0552,115.065,7138.0
2022-02-15 11:45:00,116.89,117.06,116.82,117.06,6288.0,115.0847,115.2521,115.0158,115.2521,6288.0
2022-02-15 11:50:00,117.16,117.26,117.07,117.22,5525.0,115.3506,115.449,115.2619,115.4096,5525.0
2022-02-15 11:55:00,117.16,117.21,117.09,117.14,4441.0,115.3506,115.3998,115.2816,115.3309,4441.0
2022-02-15 12:00:00,117.13,117.4,117.01,117.11,6465.0,115.321,115.5868,115.2029,115.3013,6465.0
2022-02-15 12:05:00,117.14,117.32,117.0,117.05,16151.0,115.3309,115.5081,115.193,115.2423,16151.0
2022-02-15 12:10:00,117.14,117.17,116.73,116.73,13682.0,115.3309,115.3604,114.9272,114.9272,13682.0
2022-02-15 12:15:00,116.75,116.78,116.14,116.38,6010.0,114.9469,114.9764,114.3463,114.5826,6010.0
2022-02-15 12:20:00,116.33,116.54,116.26,116.35,9067.0,114.5334,114.7401,114.4645,114.5531,9067.0
2022-02-15 12:25:00,116.4,116.43,116.09,116.13,6880.0,114.6023,114.6318,114.2971,114.3365,6880.0
2022-02-15 12:30:00,116.14,116.34,115.99,116.11,12129.0,114.3463,114.5432,114.1986,114.3168,12129.0
2022-02-15 12:35:00,116.16,116.25,116.08,116.12,3023.0,114.366,114.4546,114.2872,114.3266,3023.0
2022-02-15 12:40:00,116.03,116.14,115.78,116.04,8184.0,114.238,114.3463,113.9919,114.2479,8184.0
2022-02-15 12:45:00,116.14,116.18,115.46,115.53,13778.0,114.3463,114.3857,113.6768,113.7457,13778.0
2022-02-15 12:50:00,115.51,115.96,115.51,115.87,7475.0,113.726,114.1691,113.726,114.0805,7475.0
2022-02-15 12:55:00,116.01,116.16,115.95,116.08,3671.0,114.2183,114.366,114.1592,114.2872,3671.0
2022-02-15 13:00:00,116.13,116.33,116.04,116.21,7774.0,114.3365,114.5334,114.2479,114.4152,7774.0
2022-02-15 13:05:00,116.26,116.67,116.26,116.54,24949.0,114.4645,114.8681,114.4645,114.7401,24949.0
2022-02-15 13:10:00,116.64,116.64,116.49,116.56,11315.0,114.8386,114.8386,114.6909,114.7598,11315.0
2022-02-15 13:15:00,116.55,116.58,116.42,116.47,24747.0,114.75,114.7795,114.622,114.6712,24747.0
2022-02-15 13:20:00,116.55,117.0,116.44,116.99,4965.0,114.75,115.193,114.6417,115.1832,4965.0
2022-02-15 13:25:00,116.95,117.14,116.91,117.14,12807.0,115.1438,115.3309,115.1044,115.3309,12807.0
2022-02-15 13:30:00,117.14,117.26,117.1,117.15,6190.0,115.3309,115.449,115.2915,115.3407,6190.0
2022-02-15 13:35:00,117.15,117.19,116.98,117.04,11699.0,115.3407,115.3801,115.1733,115.2324,11699.0
2022-02-15 13:40:00,117.08,117.1,116.84,116.97,4442.0,115.2718,115.2915,115.0355,115.1635,4442.0
2022-02-15 13:45:00,116.97,117.15,116.92,117.01,6918.0,115.1635,115.3407,115.1143,115.2029,6918.0
2022-02-15 13:50:00,117.02,117.05,116.91,116.99,6854.0,115.2127,115.2423,115.1044,115.1832,6854.0
2022-02-15 13:55:00,117.02,117.31,116.99,117.23,36356.0,115.2127,115.4982,115.1832,115.4195,36356.0
2022-02-15 14:00:00,117.28,117.58,117.27,117.33,7878.0,115.4687,115.7641,115.4589,115.5179,7878.0
2022-02-15 14:05:00,117.36,117.38,116.93,117.01,6076.0,115.5475,115.5672,115.1241,115.2029,6076.0
2022-02-15 14:10:00,117.09,117.29,117.03,117.25,7270.0,115.2816,115.4785,115.2226,115.4392,7270.0
2022-02-15 14:15:00,117.23,117.67,117.18,117.67,28451.0,115.4195,115.8527,115.3702,115.8527,28451.0
2022-02-15 14:20:00,117.66,117.75,117.5,117.56,12346.0,115.8428,115.9314,115.6853,115.7444,12346.0
2022-02-15 14:25:00,117.51,117.64,117.48,117.63,4740.0,115.6951,115.8231,115.6656,115.8133,4740.0
2022-02-15 14:30:00,117.59,117.65,117.38,117.44,9056.0,115.7739,115.833,115.5672,115.6262,9056.0
2022-02-15 14:35:00,117.44,117.78,117.41,117.73,9601.0,115.6262,115.961,115.5967,115.9118,9601.0
2022-02-15 14:40:00,117.77,117.91,117.61,117.91,7117.0,115.9511,116.089,115.7936,116.089,7117.0
2022-02-15 14:45:00,117.94,118.03,117.92,117.98,16162.0,116.1185,116.2071,116.0988,116.1579,16162.0
2022-02-15 14:50:00,118.0,118.02,117.66,117.79,11746.0,116.1776,116.1973,115.8428,115.9708,11746.0
2022-02-15 14:55:00,117.82,117.98,117.81,117.98,3735.0,116.0004,116.1579,115.9905,116.1579,3735.0
2022-02-15 15:00:00,117.96,118.22,117.84,118.06,6949.0,116.1382,116.3942,116.0201,116.2367,6949.0
2022-02-15 15:05:00,118.13,118.42,118.13,118.38,10636.0,116.3056,116.5911,116.3056,116.5517,10636.0
2022-02-15 15:10:00,118.41,118.51,118.06,118.2,17193.0,116.5812,116.6797,116.2367,116.3745,17193.0
2022-02-15 15:15:00,118.25,118.34,118.07,118.1,30636.0,116.4237,116.5123,116.2465,116.276,30636.0
2022-02-15 15:20:00,118.11,118.13,117.94,118.06,16179.0,116.2859,116.3056,116.1185,116.2367,16179.0
2022-02-15 15:25:00,118.1,118.23,117.97,118.23,11723.0,116.276,116.404,116.148,116.404,11723.0
2022-02-15 15:30:00,118.23,118.28,117.64,117.72,18398.0,116.404,116.4533,115.8231,115.9019,18398.0
2022-02-15 15:35:00,117.68,117.9,117.58,117.83,13527.0,115.8625,116.0791,115.7641,116.0102,13527.0
2022-02-15 15:40:00,117.83,118.04,117.6,118.0,21346.0,116.0102,116.217,115.7838,116.1776,21346.0
2022-02-15 15:45:00,117.99,118.13,117.82,117.91,18376.0,116.1677,116.3056,116.0004,116.089,18376.0
2022-02-15 15:50:00,117.93,118.28,117.76,117.9,45746.0,116.1087,116.4533,115.9413,116.0791,45746.0
2022-02-15 15:55:00,117.81,118.21,117.55,118.1,106564.0,115.9905,116.3843,115.7345,116.276,106564.0
2022-02-16 09:30:00,116.82,117.2,115.8,117.17,51189.0,115.0158,115.3899,114.0116,115.3604,51189.0
2022-02-16 09:35:00,117.01,117.01,116.37,116.58,15025.0,115.2029,115.2029,114.5728,114.7795,15025.0
2022-02-16 09:40:00,116.38,117.34,116.38,117.09,16302.0,114.5826,115.5278,114.5826,115.2816,16302.0
2022-02-16 09:45:00,116.89,117.72,116.88,117.32,17437.0,115.0847,115.9019,115.0749,115.5081,17437.0
2022-02-16 09:50:00,117.23,117.26,116.26,116.5,23957.0,115.4195,115.449,114.4645,114.7007,23957.0
2022-02-16 09:55:00,116.59,116.98,116.59,116.77,4634.0,114.7894,115.1733,114.7894,114.9666,4634.0
2022-02-16 10:00:00,116.71,117.4,116.55,117.09,8841.0,114.9075,115.5868,114.75,115.2816,8841.0
2022-02-16 10:05:00,117.06,117.72,117.06,117.51,11179.0,115.2521,115.9019,115.2521,115.6951,11179.0
2022-02-16 10:10:00,117.65,117.69,117.15,117.22,12502.0,115.833,115.8724,115.3407,115.4096,12502.0
2022-02-16 10:15:00,117.27,117.39,116.52,116.74,14423.0,115.4589,115.577,114.7204,114.937,14423.0
2022-02-16 10:20:00,116.71,117.47,116.69,117.47,7825.0,114.9075,115.6558,114.8878,115.6558,7825.0
2022-02-16 10:25:00,117.48,117.64,117.32,117.64,5677.0,115.6656,115.8231,115.5081,115.8231,5677.0
2022-02-16 10:30:00,117.53,118.0,117.46,118.0,10122.0,115.7148,116.1776,115.6459,116.1776,10122.0
2022-02-16 10:35:00,117.92,118.0,117.73,117.81,2800.0,116.0988,116.1776,115.9118,115.9905,2800.0
2022-02-16 10:40:00,117.92,118.09,117.7,117.73,20849.0,116.0988,116.2662,115.8822,115.9118,20849.0
2022-02-16 10:45:00,117.77,117.8,117.48,117.64,11695.0,115.9511,115.9807,115.6656,115.8231,11695.0
2022-02-16 10:50:00,117.61,117.81,117.56,117.81,3424.0,115.7936,115.9905,115.7444,115.9905,3424.0
2022-02-16 10:55:00,117.72,117.82,117.62,117.76,4917.0,115.9019,116.0004,115.8034,115.9413,4917.0
2022-02-16 11:00:00,117.79,117.94,117.66,117.91,5245.0,115.9708,116.1185,115.8428,116.089,5245.0
2022-02-16 11:05:00,117.84,118.25,117.66,118.19,4448.0,116.0201,116.4237,115.8428,116.3646,4448.0
2022-02-16 11:10:00,118.11,118.21,117.78,117.92,3711.0,116.2859,116.3843,115.961,116.0988,3711.0
2022-02-16 11:15:00,117.95,118.19,117.9,117.97,6200.0,116.1284,116.3646,116.0791,116.148,6200.0
2022-02-16 11:20:00,118.0,118.21,117.9,118.14,2677.0,116.1776,116.3843,116.0791,116.3154,2677.0
2022-02-16 11:25:00,118.17,118.45,118.17,118.27,5224.0,116.345,116.6206,116.345,116.4434,5224.0
2022-02-16 11:30:00,118.19,118.26,118.07,118.17,5261.0,116.3646,116.4336,116.2465,116.345,5261.0
2022-02-16 11:35:00,118.17,118.17,117.88,117.94,8763.0,116.345,116.345,116.0594,116.1185,8763.0
2022-02-16 11:40:00,117.98,118.12,117.82,117.82,4410.0,116.1579,116.2957,116.0004,116.0004,4410.0
2022-02-16 11:45:00,117.82,117.95,117.8,117.95,7666.0,116.0004,116.1284,115.9807,116.1284,7666.0
2022-02-16 11:50:00,118.01,118.01,117.86,118.0,9736.0,116.1874,116.1874,116.0397,116.1776,9736.0
2022-02-16 11:55:00,118.0,118.08,117.71,117.8,7897.0,116.1776,116.2563,115.8921,115.9807,7897.0
2022-02-16 12:00:00,117.83,118.0,117.72,117.73,5225.0,116.0102,116.1776,115.9019,115.9118,5225.0
2022-02-16 12:05:00,117.73,117.87,117.69,117.84,6624.0,115.9118,116.0496,115.8724,116.0201,6624.0
2022-02-16 12:10:00,117.87,117.94,117.76,117.82,10032.0,116.0496,116.1185,115.9413,116.0004,10032.0
2022-02-16 12:15:00,117.76,117.83,117.62,117.63,4008.0,115.9413,116.0102,115.8034,115.8133,4008.0
2022-02-16 12:20:00,117.7,117.9,117.68,117.9,5006.0,115.8822,116.0791,115.8625,116.0791,5006.0
2022-02-16 12:25:00,117.84,117.86,117.75,117.78,2300.0,116.0201,116.0397,115.9314,115.961,2300.0
2022-02-16 12:30:00,117.8,117.8,117.29,117.34,16676.0,115.9807,115.9807,115.4785,115.5278,16676.0
2022-02-16 12:35:00,117.36,117.57,117.35,117.57,1210.0,115.5475,115.7542,115.5376,115.7542,1210.0
2022-02-16 12:40:00,117.56,117.64,117.5,117.57,2150.0,115.7444,115.8231,115.6853,115.7542,2150.0
2022-02-16 12:45:00,117.67,117.78,117.57,117.7,3870.0,115.8527,115.961,115.7542,115.8822,3870.0
2022-02-16 12:50:00,117.72,117.73,117.46,117.48,5705.0,115.9019,115.9118,115.6459,115.6656,5705.0
2022-02-16 12:55:00,117.46,117.48,117.37,117.37,2984.0,115.6459,115.6656,115.5573,115.5573,2984.0
2022-02-16 13:00:00,117.44,117.49,117.22,117.25,6371.0,115.6262,115.6755,115.4096,115.4392,6371.0
2022-02-16 13:05:00,117.32,117.66,117.31,117.63,4379.0,115.5081,115.8428,115.4982,115.8133,4379.0
2022-02-16 13:10:00,117.6,117.64,117.47,117.61,2951.0,115.7838,115.8231,115.6558,115.7936,2951.0
2022-02-16 13:15:00,117.65,117.66,117.55,117.64,3250.0,115.833,115.8428,115.7345,115.8231,3250.0
2022-02-16 13:20:00,117.6,117.74,117.57,117.57,2600.0,115.7838,115.9216,115.7542,115.7542,2600.0
2022-02-16 13:25:00,117.57,117.62,117.51,117.62,1551.0,115.7542,115.8034,115.6951,115.8034,1551.0
2022-02-16 13:30:00,117.58,117.61,117.48,117.61,2194.0,115.7641,115.7936,115.6656,115.7936,2194.0
2022-02-16 13:35:00,117.62,117.64,117.53,117.56,1363.0,115.8034,115.8231,115.7148,115.7444,1363.0
2022-02-16 13:40:00,117.56,117.56,117.36,117.4,4400.0,115.7444,115.7444,115.5475,115.5868,4400.0
2022-02-16 13:45:00,117.48,117.54,117.42,117.5,1359.0,115.6656,115.7247,115.6065,115.6853,1359.0
2022-02-16 13:50:00,117.58,117.67,117.55,117.61,2228.0,115.7641,115.8527,115.7345,115.7936,2228.0
2022-02-16 13:55:00,117.57,117.62,117.47,117.56,8105.0,115.7542,115.8034,115.6558,115.7444,8105.0
2022-02-16 14:00:00,117.63,118.31,117.35,117.84,6556.0,115.8133,116.4828,115.5376,116.0201,6556.0
2022-02-16 14:05:00,117.99,118.28,117.68,117.95,3834.0,116.1677,116.4533,115.8625,116.1284,3834.0
2022-02-16 14:10:00,118.05,118.14,117.84,117.93,3054.0,116.2268,116.3154,116.0201,116.1087,3054.0
2022-02-16 14:15:00,118.13,118.47,118.08,118.47,3399.0,116.3056,116.6403,116.2563,116.6403,3399.0
2022-02-16 14:20:00,118.31,118.96,118.23,118.93,6733.0,116.4828,117.1228,116.404,117.0932,6733.0
2022-02-16 14:25:00,119.03,119.45,119.03,119.37,25561.0,117.1917,117.6052,117.1917,117.5264,25561.0
2022-02-16 14:30:00,119.45,119.99,119.45,119.64,10744.0,117.6052,118.1368,117.6052,117.7923,10744.0
2022-02-16 14:35:00,119.62,119.64,119.23,119.39,11449.0,117.7726,117.7923,117.3886,117.5461,11449.0
2022-02-16 14:40:00,119.35,119.41,119.1,119.28,6556.0,117.5067,117.5658,117.2606,117.4378,6556.0
2022-02-16 14:45:00,119.17,119.48,119.0,119.21,10722.0,117.3295,117.6347,117.1621,117.3689,10722.0
2022-02-16 14:50:00,119.18,119.35,119.08,119.24,5619.0,117.3394,117.5067,117.2409,117.3984,5619.0
2022-02-16 14:55:00,119.21,119.49,119.19,119.39,5301.0,117.3689,117.6446,117.3492,117.5461,5301.0
2022-02-16 15:00:00,119.4,119.87,119.39,119.85,9554.0,117.556,118.0187,117.5461,117.999,9554.0
2022-02-16 15:05:00,119.76,119.77,119.54,119.66,11274.0,117.9104,117.9202,117.6938,117.8119,11274.0
2022-02-16 15:10:00,119.62,119.62,119.35,119.47,8456.0,117.7726,117.7726,117.5067,117.6249,8456.0
2022-02-16 15:15:00,119.48,119.71,119.42,119.7,4686.0,117.6347,117.8612,117.5756,117.8513,4686.0
2022-02-16 15:20:00,119.67,119.67,119.35,119.35,7906.0,117.8218,117.8218,117.5067,117.5067,7906.0
2022-02-16 15:25:00,119.39,119.61,119.3,119.61,7925.0,117.5461,117.7627,117.4575,117.7627,7925.0
2022-02-16 15:30:00,119.58,119.65,119.06,119.19,12023.0,117.7332,117.8021,117.2212,117.3492,12023.0
2022-02-16 15:35:00,119.2,119.48,119.1,119.44,10961.0,117.359,117.6347,117.2606,117.5953,10961.0
2022-02-16 15:40:00,119.39,119.49,119.15,119.29,6846.0,117.5461,117.6446,117.3098,117.4477,6846.0
2022-02-16 15:45:00,119.23,119.4,119.06,119.31,10861.0,117.3886,117.556,117.2212,117.4673,10861.0
2022-02-16 15:50:00,119.39,119.68,119.01,119.06,16823.0,117.5461,117.8316,117.172,117.2212,16823.0
2022-02-16 15:55:00,119.09,119.28,119.05,119.2,29085.0,117.2507,117.4378,117.2114,117.359,29085.0
2022-02-17 09:30:00,117.17,117.85,116.66,116.75,35820.0,115.4698,116.1399,114.9672,115.0559,35820.0
2022-02-17 09:35:00,116.78,118.21,116.78,118.21,9620.0,115.0855,116.4947,115.0855,116.4947,9620.0
2022-02-17 09:40:00,118.25,118.34,117.47,117.53,9083.0,116.5341,116.6228,115.7654,115.8246,9083.0
2022-02-17 09:45:00,117.5,117.51,117.05,117.39,23486.0,115.795,115.8049,115.3515,115.6866,23486.0
2022-02-17 09:50:00,117.3,117.3,116.43,116.74,29168.0,115.5979,115.5979,114.7405,115.046,29168.0
2022-02-17 09:55:00,116.7,117.31,116.55,117.29,8591.0,115.0066,115.6078,114.8588,115.5881,8591.0
2022-02-17 10:00:00,117.28,117.6,116.95,117.25,11037.0,115.5782,115.8936,115.253,115.5486,11037.0
2022-02-17 10:05:00,117.28,117.47,116.82,116.98,11286.0,115.5782,115.7654,115.1249,115.2825,11286.0
2022-02-17 10:10:00,116.93,117.31,116.86,117.26,8351.0,115.2333,115.6078,115.1643,115.5585,8351.0
2022-02-17 10:15:00,117.42,117.6,116.98,116.98,6242.0,115.7162,115.8936,115.2825,115.2825,6242.0
2022-02-17 10:20:00,116.97,116.97,116.57,116.87,21584.0,115.2727,115.2727,114.8785,115.1741,21584.0
2022-02-17 10:25:00,116.88,116.91,116.44,116.55,15817.0,115.184,115.2136,114.7504,114.8588,15817.0
2022-02-17 10:30:00,116.51,116.92,116.49,116.68,19803.0,114.8194,115.2234,114.7997,114.9869,19803.0
2022-02-17 10:35:00,116.66,117.02,116.63,116.68,14158.0,114.9672,115.322,114.9376,114.9869,14158.0
2022-02-17 10:40:00,116.61,116.61,116.26,116.5,11990.0,114.9179,114.9179,114.573,114.8095,11990.0
2022-02-17 10:45:00,116.49,116.73,116.27,116.46,6927.0,114.7997,115.0362,114.5829,114.7701,6927.0
2022-02-17 10:50:00,116.53,116.7,116.36,116.63,8463.0,114.8391,115.0066,114.6715,114.9376,8463.0
2022-02-17 10:55:00,116.74,117.18,116.69,117.12,10760.0,115.046,115.4796,114.9968,115.4205,10760.0
2022-02-17 11:00:00,117.12,117.41,117.06,117.09,4565.0,115.4205,115.7063,115.3614,115.391,4565.0
2022-02-17 11:05:00,117.23,117.46,117.19,117.2,4726.0,115.5289,115.7556,115.4895,115.4994,4726.0
2022-02-17 11:10:00,117.23,117.65,117.23,117.59,3705.0,115.5289,115.9428,115.5289,115.8837,3705.0
2022-02-17 11:15:00,117.56,117.97,117.45,117.7,6776.0,115.8541,116.2582,115.7457,115.9921,6776.0
2022-02-17 11:20:00,117.77,117.88,117.72,117.82,2922.0,116.0611,116.1695,116.0118,116.1104,2922.0
2022-02-17 11:25:00,117.8,117.92,117.59,117.69,4206.0,116.0907,116.2089,115.8837,115.9822,4206.0
2022-02-17 11:30:00,117.76,117.76,117.54,117.68,2428.0,116.0512,116.0512,115.8344,115.9724,2428.0
2022-02-17 11:35:00,117.72,117.74,117.49,117.66,5204.0,116.0118,116.0315,115.7851,115.9527,5204.0
2022-02-17 11:40:00,117.67,117.86,117.64,117.84,3200.0,115.9625,116.1498,115.933,116.1301,3200.0
2022-02-17 11:45:00,117.78,118.12,117.72,118.12,3027.0,116.0709,116.406,116.0118,116.406,3027.0
2022-02-17 11:50:00,118.22,118.25,117.78,117.89,2500.0,116.5046,116.5341,116.0709,116.1793,2500.0
2022-02-17 11:55:00,117.9,117.93,117.52,117.52,2800.0,116.1892,116.2188,115.8147,115.8147,2800.0
2022-02-17 12:00:00,117.59,117.78,117.33,117.38,4462.0,115.8837,116.0709,115.6275,115.6767,4462.0
2022-02-17 12:05:00,117.39,117.39,116.96,117.05,4364.0,115.6866,115.6866,115.2628,115.3515,4364.0
2022-02-17 12:10:00,117.02,117.03,116.86,116.99,3937.0,115.322,115.3318,115.1643,115.2924,3937.0
2022-02-17 12:15:00,116.96,117.04,116.78,117.0,13386.0,115.2628,115.3417,115.0855,115.3023,13386.0
2022-02-17 12:20:00,116.96,117.32,116.94,117.24,15195.0,115.2628,115.6176,115.2431,115.5388,15195.0
2022-02-17 12:25:00,117.2,117.42,117.19,117.35,5119.0,115.4994,115.7162,115.4895,115.6472,5119.0
2022-02-17 12:30:00,117.36,117.49,117.17,117.39,5822.0,115.657,115.7851,115.4698,115.6866,5822.0
2022-02-17 12:35:00,117.56,117.56,117.3,117.4,2100.0,115.8541,115.8541,115.5979,115.6965,2100.0
2022-02-17 12:40:00,117.33,117.55,117.32,117.55,1880.0,115.6275,115.8443,115.6176,115.8443,1880.0
2022-02-17 12:45:00,117.55,117.71,117.32,117.39,2222.0,115.8443,116.002,115.6176,115.6866,2222.0
2022-02-17 12:50:00,117.4,117.53,117.28,117.5,12813.0,115.6965,115.8246,115.5782,115.795,12813.0
2022-02-17 12:55:00,117.5,117.5,117.37,117.48,7493.0,115.795,115.795,115.6669,115.7753,7493.0
2022-02-17 13:00:00,117.48,117.69,117.41,117.41,4096.0,115.7753,115.9822,115.7063,115.7063,4096.0
2022-02-17 13:05:00,117.28,117.57,117.28,117.52,2164.0,115.5782,115.864,115.5782,115.8147,2164.0
2022-02-17 13:10:00,117.52,117.52,117.15,117.22,3428.0,115.8147,115.8147,115.4501,115.5191,3428.0
2022-02-17 13:15:00,117.32,117.46,117.22,117.3,10873.0,115.6176,115.7556,115.5191,115.5979,10873.0
2022-02-17 13:20:00,117.33,117.35,116.92,117.01,8814.0,115.6275,115.6472,115.2234,115.3121,8814.0
2022-02-17 13:25:00,116.9,117.08,116.88,117.01,3894.0,115.2037,115.3811,115.184,115.3121,3894.0
2022-02-17 13:30:00,117.04,117.16,116.95,117.11,4921.0,115.3417,115.4599,115.253,115.4107,4921.0
2022-02-17 13:35:00,117.1,117.1,116.93,116.97,2404.0,115.4008,115.4008,115.2333,115.2727,2404.0
2022-02-17 13:40:00,117.02,117.09,116.91,117.09,5288.0,115.322,115.391,115.2136,115.391,5288.0
2022-02-17 13:45:00,117.01,117.01,116.8,116.94,9834.0,115.3121,115.3121,115.1052,115.2431,9834.0
2022-02-17 13:50:00,116.9,117.04,116.86,117.04,3161.0,115.2037,115.3417,115.1643,115.3417,3161.0
2022-02-17 13:55:00,117.0,117.14,116.93,117.05,6987.0,115.3023,115.4402,115.2333,115.3515,6987.0
2022-02-17 14:00:00,117.05,117.16,116.9,117.02,4441.0,115.3515,115.4599,115.2037,115.322,4441.0
2022-02-17 14:05:00,117.02,117.11,116.89,116.95,4048.0,115.322,115.4107,115.1939,115.253,4048.0
2022-02-17 14:10:00,116.99,117.13,116.99,117.09,2900.0,115.2924,115.4304,115.2924,115.391,2900.0
2022-02-17 14:15:00,117.08,117.12,117.0,117.0,2913.0,115.3811,115.4205,115.3023,115.3023,2913.0
2022-02-17 14:20:00,117.06,117.06,116.85,116.85,3710.0,115.3614,115.3614,115.1544,115.1544,3710.0
2022-02-17 14:25:00,116.84,116.94,116.78,116.9,5672.0,115.1446,115.2431,115.0855,115.2037,5672.0
2022-02-17 14:30:00,116.98,117.01,116.81,116.9,6906.0,115.2825,115.3121,115.115,115.2037,6906.0
2022-02-17 14:35:00,116.91,116.91,116.78,116.8,4605.0,115.2136,115.2136,115.0855,115.1052,4605.0
2022-02-17 14:40:00,116.79,116.97,116.72,116.9,8383.0,115.0953,115.2727,115.0263,115.2037,8383.0
2022-02-17 14:45:00,116.89,117.09,116.83,117.08,9831.0,115.1939,115.391,115.1347,115.3811,9831.0
2022-02-17 14:50:00,117.12,117.12,116.78,116.87,8023.0,115.4205,115.4205,115.0855,115.1741,8023.0
2022-02-17 14:55:00,116.91,116.98,116.62,116.62,5241.0,115.2136,115.2825,114.9278,114.9278,5241.0
2022-02-17 15:00:00,116.66,116.68,116.29,116.29,6000.0,114.9672,114.9869,114.6026,114.6026,6000.0
2022-02-17 15:05:00,116.29,116.3,116.07,116.09,7976.0,114.6026,114.6124,114.3858,114.4055,7976.0
2022-02-17 15:10:00,116.06,116.26,115.89,115.96,8832.0,114.3759,114.573,114.2084,114.2774,8832.0
2022-02-17 15:15:00,116.0,116.36,115.82,116.28,14149.0,114.3168,114.6715,114.1394,114.5927,14149.0
2022-02-17 15:20:00,116.32,116.48,116.29,116.47,15939.0,114.6321,114.7898,114.6026,114.78,15939.0
2022-02-17 15:25:00,116.49,116.58,116.33,116.5,18144.0,114.7997,114.8884,114.642,114.8095,18144.0
2022-02-17 15:30:00,116.45,116.69,116.19,116.28,15558.0,114.7602,114.9968,114.504,114.5927,15558.0
2022-02-17 15:35:00,116.28,116.87,116.28,116.78,14185.0,114.5927,115.1741,114.5927,115.0855,14185.0
2022-02-17 15:40:00,116.7,116.87,116.5,116.87,22602.0,115.0066,115.1741,114.8095,115.1741,22602.0
2022-02-17 15:45:00,116.88,117.04,116.68,116.91,22644.0,115.184,115.3417,114.9869,115.2136,22644.0
2022-02-17 15:50:00,116.91,116.94,116.27,116.52,43901.0,115.2136,115.2431,114.5829,114.8292,43901.0
2022-02-17 15:55:00,116.51,116.61,115.96,116.0,122099.0,114.8194,114.9179,114.2774,114.3168,122099.0
2022-02-18 09:30:00,116.18,116.22,115.25,115.25,32346.0,114.4942,114.5336,113.5777,113.5777,32346.0
2022-02-18 09:35:00,115.33,115.45,114.63,114.69,12634.0,113.6565,113.7748,112.9666,113.0258,12634.0
2022-02-18 09:40:00,114.63,114.83,114.4,114.73,12631.0,112.9666,113.1637,112.74,113.0652,12631.0
2022-02-18 09:45:00,114.75,115.14,114.5,114.75,8077.0,113.0849,113.4692,112.8385,113.0849,8077.0
2022-02-18 09:50:00,114.96,115.98,114.96,115.86,5558.0,113.2919,114.2971,113.2919,114.1788,5558.0
2022-02-18 09:55:00,115.96,116.01,115.78,116.01,5406.0,114.2774,114.3266,114.1,114.3266,5406.0
2022-02-18 10:00:00,115.98,116.1,115.58,115.71,6948.0,114.2971,114.4153,113.9029,114.031,6948.0
2022-02-18 10:05:00,115.73,115.91,115.21,115.38,4801.0,114.0507,114.2281,113.5382,113.7058,4801.0
2022-02-18 10:10:00,115.38,115.62,115.15,115.53,5300.0,113.7058,113.9423,113.4791,113.8536,5300.0
2022-02-18 10:15:00,115.42,116.04,115.08,115.23,4101.0,113.7452,114.3562,113.4101,113.5579,4101.0
2022-02-18 10:20:00,115.37,115.37,114.8,114.84,7126.0,113.6959,113.6959,113.1342,113.1736,7126.0
2022-02-18 10:25:00,114.84,115.0,114.72,114.77,7667.0,113.1736,113.3313,113.0553,113.1046,7667.0
2022-02-18 10:30:00,114.78,114.78,114.15,114.21,12764.0,113.1145,113.1145,112.4936,112.5527,12764.0
2022-02-18 10:35:00,114.17,114.36,114.09,114.28,3928.0,112.5133,112.7006,112.4345,112.6217,3928.0
2022-02-18 10:40:00,114.32,114.49,114.07,114.48,4990.0,112.6611,112.8287,112.4148,112.8188,4990.0
2022-02-18 10:45:00,114.52,114.52,114.17,114.29,8433.0,112.8582,112.8582,112.5133,112.6316,8433.0
2022-02-18 10:50:00,114.35,114.43,114.08,114.28,7555.0,112.6907,112.7696,112.4246,112.6217,7555.0
2022-02-18 10:55:00,114.22,114.32,114.09,114.21,5057.0,112.5626,112.6611,112.4345,112.5527,5057.0
2022-02-18 11:00:00,114.23,114.23,113.53,113.63,8534.0,112.5725,112.5725,111.8826,111.9812,8534.0
2022-02-18 11:05:00,113.56,113.8,113.48,113.49,9179.0,111.9122,112.1487,111.8333,111.8432,9179.0
2022-02-18 11:10:00,113.55,113.82,113.46,113.82,7327.0,111.9023,112.1684,111.8136,112.1684,7327.0
2022-02-18 11:15:00,113.81,114.1,113.63,114.03,6885.0,112.1585,112.4443,111.9812,112.3754,6885.0
2022-02-18 11:20:00,114.03,114.5,114.03,114.33,6524.0,112.3754,112.8385,112.3754,112.671,6524.0
2022-02-18 11:25:00,114.35,114.63,114.14,114.15,3832.0,112.6907,112.9666,112.4838,112.4936,3832.0
2022-02-18 11:30:00,114.19,114.46,114.05,114.23,5978.0,112.533,112.7991,112.3951,112.5725,5978.0
2022-02-18 11:35:00,114.21,114.56,114.09,114.34,7679.0,112.5527,112.8977,112.4345,112.6809,7679.0
2022-02-18 11:40:00,114.34,114.55,114.06,114.08,15493.0,112.6809,112.8878,112.4049,112.4246,15493.0
2022-02-18 11:45:00,114.11,114.37,114.09,114.1,5624.0,112.4542,112.7104,112.4345,112.4443,5624.0
2022-02-18 11:50:00,114.02,114.07,113.8,113.8,4154.0,112.3655,112.4148,112.1487,112.1487,4154.0
2022-02-18 11:55:00,113.85,113.96,113.5,113.55,4686.0,112.198,112.3064,111.853,111.9023,4686.0
2022-02-18 12:00:00,113.61,113.65,113.45,113.54,5679.0,111.9615,112.0009,111.8038,111.8925,5679.0
2022-02-18 12:05:00,113.54,114.05,113.53,114.05,6655.0,111.8925,112.3951,111.8826,112.3951,6655.0
2022-02-18 12:10:00,114.14,114.33,114.01,114.02,2423.0,112.4838,112.671,112.3556,112.3655,2423.0
2022-02-18 12:15:00,114.03,114.68,113.92,114.48,6430.0,112.3754,113.0159,112.267,112.8188,6430.0
2022-02-18 12:20:00,114.42,114.55,114.05,114.05,5956.0,112.7597,112.8878,112.3951,112.3951,5956.0
2022-02-18 12:25:00,114.09,114.4,114.09,114.19,5529.0,112.4345,112.74,112.4345,112.533,5529.0
2022-02-18 12:30:00,114.15,114.38,113.71,114.0,7393.0,112.4936,112.7203,112.06,112.3458,7393.0
2022-02-18 12:35:00,113.86,113.94,113.46,113.6,6050.0,112.2078,112.2867,111.8136,111.9516,6050.0
2022-02-18 12:40:00,113.56,113.73,113.37,113.37,5414.0,111.9122,112.0797,111.7249,111.7249,5414.0
2022-02-18 12:45:00,113.41,113.53,113.23,113.53,6969.0,111.7644,111.8826,111.587,111.8826,6969.0
2022-02-18 12:50:00,113.45,113.64,113.32,113.44,6139.0,111.8038,111.991,111.6757,111.7939,6139.0
2022-02-18 12:55:00,113.49,113.58,113.37,113.38,6831.0,111.8432,111.9319,111.7249,111.7348,6831.0
2022-02-18 13:00:00,113.41,113.45,113.19,113.27,4950.0,111.7644,111.8038,111.5475,111.6264,4950.0
2022-02-18 13:05:00,113.25,113.45,113.02,113.28,7424.0,111.6067,111.8038,111.38,111.6362,7424.0
2022-02-18 13:10:00,113.34,113.34,112.99,113.09,9694.0,111.6954,111.6954,111.3504,111.449,9694.0
2022-02-18 13:15:00,113.07,113.17,112.83,113.03,17448.0,111.4293,111.5278,111.1928,111.3899,17448.0
2022-02-18 13:20:00,112.9,113.42,112.88,113.42,24978.0,111.2618,111.7742,111.242,111.7742,24978.0
2022-02-18 13:25:00,113.42,113.42,113.13,113.31,5604.0,111.7742,111.7742,111.4884,111.6658,5604.0
2022-02-18 13:30:00,113.27,113.47,113.2,113.3,10659.0,111.6264,111.8235,111.5574,111.6559,10659.0
2022-02-18 13:35:00,113.27,113.88,113.24,113.84,8218.0,111.6264,112.2275,111.5968,112.1881,8218.0
2022-02-18 13:40:00,113.85,113.85,113.61,113.69,11572.0,112.198,112.198,111.9615,112.0403,11572.0
2022-02-18 13:45:00,113.73,114.18,113.73,114.04,6891.0,112.0797,112.5232,112.0797,112.3852,6891.0
2022-02-18 13:50:00,114.04,114.25,114.03,114.25,6338.0,112.3852,112.5922,112.3754,112.5922,6338.0
2022-02-18 13:55:00,114.21,114.24,113.91,113.95,9457.0,112.5527,112.5823,112.2571,112.2965,9457.0
2022-02-18 14:00:00,113.99,114.36,113.99,114.32,6858.0,112.3359,112.7006,112.3359,112.6611,6858.0
2022-02-18 14:05:00,114.32,114.36,114.0,114.0,4158.0,112.6611,112.7006,112.3458,112.3458,4158.0
2022-02-18 14:10:00,114.09,114.19,114.04,114.08,4089.0,112.4345,112.533,112.3852,112.4246,4089.0
2022-02-18 14:15:00,114.07,114.72,113.95,114.55,7523.0,112.4148,113.0553,112.2965,112.8878,7523.0
2022-02-18 14:20:00,114.57,114.96,114.54,114.96,7099.0,112.9075,113.2919,112.878,113.2919,7099.0
2022-02-18 14:25:00,114.92,115.42,114.87,115.32,7997.0,113.2524,113.7452,113.2032,113.6466,7997.0
2022-02-18 14:30:00,115.32,116.02,115.25,115.61,13755.0,113.6466,114.3365,113.5777,113.9324,13755.0
2022-02-18 14:35:00,115.49,115.81,115.39,115.44,10511.0,113.8142,114.1295,113.7156,113.7649,10511.0
2022-02-18 14:40:00,115.41,115.54,115.3,115.4,4880.0,113.7353,113.8634,113.6269,113.7255,4880.0
2022-02-18 14:45:00,115.37,115.59,115.33,115.35,6446.0,113.6959,113.9127,113.6565,113.6762,6446.0
2022-02-18 14:50:00,115.35,116.04,115.33,115.97,6995.0,113.6762,114.3562,113.6565,114.2872,6995.0
2022-02-18 14:55:00,115.93,116.09,115.77,115.98,6614.0,114.2478,114.4055,114.0901,114.2971,6614.0
2022-02-18 15:00:00,116.0,116.4,115.95,116.16,11411.0,114.3168,114.711,114.2675,114.4744,11411.0
2022-02-18 15:05:00,116.28,116.39,115.91,116.09,12414.0,114.5927,114.7011,114.2281,114.4055,12414.0
2022-02-18 15:10:00,116.07,116.23,115.81,115.88,12368.0,114.3858,114.5434,114.1295,114.1985,12368.0
2022-02-18 15:15:00,115.81,116.13,115.49,115.52,10937.0,114.1295,114.4449,113.8142,113.8437,10937.0
2022-02-18 15:20:00,115.5,115.76,115.35,115.43,6164.0,113.824,114.0803,113.6762,113.755,6164.0
2022-02-18 15:25:00,115.29,115.46,115.24,115.29,7163.0,113.6171,113.7846,113.5678,113.6171,7163.0
2022-02-18 15:30:00,115.14,115.22,114.89,115.02,10105.0,113.4692,113.5481,113.2229,113.351,10105.0
2022-02-18 15:35:00,115.04,115.12,114.75,114.98,6657.0,113.3707,113.4495,113.0849,113.3116,6657.0
2022-02-18 15:40:00,114.99,115.47,114.9,115.47,11691.0,113.3214,113.7945,113.2327,113.7945,11691.0
2022-02-18 15:45:00,115.56,115.76,115.16,115.48,14244.0,113.8832,114.0803,113.489,113.8043,14244.0
2022-02-18 15:50:00,115.42,115.42,114.88,115.0,26646.0,113.7452,113.7452,113.213,113.3313,26646.0
2022-02-18 15:55:00,115.01,115.2,114.8,114.81,71711.0,113.3411,113.5284,113.1342,113.144,71711.0
2022-02-22 09:30:00,113.55,115.26,112.83,114.9,45656.0,111.9023,113.5875,111.1928,113.2327,45656.0
2022-02-22 09:35:00,114.69,115.52,114.51,115.42,5607.0,113.0258,113.8437,112.8484,113.7452,5607.0
2022-02-22 09:40:00,115.47,115.67,115.04,115.67,6722.0,113.7945,113.9916,113.3707,113.9916,6722.0
2022-02-22 09:45:00,115.72,116.33,115.46,116.33,13967.0,114.0408,114.642,113.7846,114.642,13967.0
2022-02-22 09:50:00,116.34,116.99,116.11,116.81,12002.0,114.6518,115.2924,114.4252,115.115,12002.0
2022-02-22 09:55:00,116.86,116.97,115.92,115.93,9956.0,115.1643,115.2727,114.2379,114.2478,9956.0
2022-02-22 10:00:00,115.96,116.0,115.52,115.72,7553.0,114.2774,114.3168,113.8437,114.0408,7553.0
2022-02-22 10:05:00,115.81,116.16,115.35,115.92,8711.0,114.1295,114.4744,113.6762,114.2379,8711.0
2022-02-22 10:10:00,115.98,116.45,115.64,116.45,14878.0,114.2971,114.7602,113.962,114.7602,14878.0
2022-02-22 10:15:00,116.39,116.85,116.1,116.73,11380.0,114.7011,115.1544,114.4153,115.0362,11380.0
2022-02-22 10:20:00,116.66,117.11,116.5,116.53,14759.0,114.9672,115.4107,114.8095,114.8391,14759.0
2022-02-22 10:25:00,116.59,117.22,116.45,117.22,11804.0,114.8982,115.5191,114.7602,115.5191,11804.0
2022-02-22 10:30:00,117.21,117.22,116.67,116.77,12680.0,115.5092,115.5191,114.977,115.0756,12680.0
2022-02-22 10:35:00,116.77,117.06,116.58,116.69,10348.0,115.0756,115.3614,114.8884,114.9968,10348.0
2022-02-22 10:40:00,116.69,116.81,116.32,116.6,6746.0,114.9968,115.115,114.6321,114.9081,6746.0
2022-02-22 10:45:00,116.6,116.89,116.49,116.89,22532.0,114.9081,115.1939,114.7997,115.1939,22532.0
2022-02-22 10:50:00,116.8,116.81,116.1,116.29,23971.0,115.1052,115.115,114.4153,114.6026,23971.0
2022-02-22 10:55:00,116.28,116.29,115.74,115.84,13154.0,114.5927,114.6026,114.0605,114.1591,13154.0
2022-02-22 11:00:00,115.9,115.97,115.43,115.48,14205.0,114.2182,114.2872,113.755,113.8043,14205.0
2022-02-22 11:05:00,115.5,115.63,115.36,115.43,6661.0,113.824,113.9521,113.6861,113.755,6661.0
2022-02-22 11:10:00,115.42,115.55,115.31,115.35,4373.0,113.7452,113.8733,113.6368,113.6762,4373.0
2022-02-22 11:15:00,115.26,115.26,114.51,114.58,8089.0,113.5875,113.5875,112.8484,112.9174,8089.0
2022-02-22 11:20:00,114.57,114.62,114.32,114.62,7475.0,112.9075,112.9568,112.6611,112.9568,7475.0
2022-02-22 11:25:00,114.64,115.31,114.64,114.86,20991.0,112.9765,113.6368,112.9765,113.1933,20991.0
2022-02-22 11:30:00,114.89,115.11,114.89,115.11,2397.0,113.2229,113.4397,113.2229,113.4397,2397.0
2022-02-22 11:35:00,115.06,115.06,114.46,114.58,2300.0,113.3904,113.3904,112.7991,112.9174,2300.0
2022-02-22 11:40:00,114.56,114.7,114.44,114.44,10588.0,112.8977,113.0356,112.7794,112.7794,10588.0
2022-02-22 11:45:00,114.45,115.35,114.24,114.38,24515.0,112.7893,113.6762,112.5823,112.7203,24515.0
2022-02-22 11:50:00,114.3,114.49,113.85,113.94,11499.0,112.6414,112.8287,112.198,112.2867,11499.0
2022-02-22 11:55:00,113.8,114.14,113.71,114.14,4462.0,112.1487,112.4838,112.06,112.4838,4462.0
2022-02-22 12:00:00,114.15,114.43,114.14,114.31,5152.0,112.4936,112.7696,112.4838,112.6513,5152.0
2022-02-22 12:05:00,114.3,114.44,114.21,114.21,5066.0,112.6414,112.7794,112.5527,112.5527,5066.0
2022-02-22 12:10:00,114.33,114.33,114.09,114.11,3037.0,112.671,112.671,112.4345,112.4542,3037.0
2022-02-22 12:15:00,114.13,114.13,113.83,113.83,1831.0,112.4739,112.4739,112.1783,112.1783,1831.0
2022-02-22 12:20:00,113.77,113.94,113.7,113.76,3800.0,112.1191,112.2867,112.0501,112.1093,3800.0
2022-02-22 12:25:00,113.71,113.85,113.69,113.81,4662.0,112.06,112.198,112.0403,112.1585,4662.0
2022-02-22 12:30:00,113.72,113.84,113.55,113.59,2675.0,112.0699,112.1881,111.9023,111.9417,2675.0
2022-02-22 12:35:00,113.65,114.21,113.65,114.04,10850.0,112.0009,112.5527,112.0009,112.3852,10850.0
2022-02-22 12:40:00,113.98,113.98,113.78,113.83,3121.0,112.3261,112.3261,112.129,112.1783,3121.0
2022-02-22 12:45:00,113.8,113.8,113.31,113.31,2900.0,112.1487,112.1487,111.6658,111.6658,2900.0
2022-02-22 12:50:00,113.39,113.54,113.35,113.46,1900.0,111.7446,111.8925,111.7052,111.8136,1900.0
2022-02-22 12:55:00,113.45,113.73,113.45,113.6,2800.0,111.8038,112.0797,111.8038,111.9516,2800.0
2022-02-22 13:00:00,113.6,113.6,113.31,113.52,2326.0,111.9516,111.9516,111.6658,111.8728,2326.0
2022-02-22 13:05:00,113.61,113.73,113.46,113.52,2200.0,111.9615,112.0797,111.8136,111.8728,2200.0
2022-02-22 13:10:00,113.6,113.85,113.6,113.66,3300.0,111.9516,112.198,111.9516,112.0107,3300.0
2022-02-22 13:15:00,113.54,113.54,113.08,113.08,3675.0,111.8925,111.8925,111.4391,111.4391,3675.0
2022-02-22 13:20:00,113.13,113.18,113.0,113.16,3971.0,111.4884,111.5377,111.3603,111.518,3971.0
2022-02-22 13:25:00,113.18,113.24,113.11,113.19,8424.0,111.5377,111.5968,111.4687,111.5475,8424.0
2022-02-22 13:30:00,113.29,113.9,113.21,113.88,9191.0,111.6461,112.2472,111.5673,112.2275,9191.0
2022-02-22 13:35:00,113.6,113.69,113.23,113.27,6064.0,111.9516,112.0403,111.587,111.6264,6064.0
2022-02-22 13:40:00,113.32,113.36,112.96,112.98,2641.0,111.6757,111.7151,111.3209,111.3406,2641.0
2022-02-22 13:45:00,113.02,113.04,112.73,112.88,4110.0,111.38,111.3997,111.0942,111.242,4110.0
2022-02-22 13:50:00,112.77,112.92,112.73,112.74,3300.0,111.1336,111.2815,111.0942,111.1041,3300.0
2022-02-22 13:55:00,112.78,112.99,112.75,112.97,5866.0,111.1435,111.3504,111.1139,111.3307,5866.0
2022-02-22 14:00:00,113.0,113.01,112.8,112.88,3500.0,111.3603,111.3702,111.1632,111.242,3500.0
2022-02-22 14:05:00,112.83,112.89,112.59,112.65,3843.0,111.1928,111.2519,110.9563,111.0154,3843.0
2022-02-22 14:10:00,112.61,112.9,112.52,112.9,4375.0,110.976,111.2618,110.8873,111.2618,4375.0
2022-02-22 14:15:00,112.85,113.11,112.85,113.11,5200.0,111.2125,111.4687,111.2125,111.4687,5200.0
2022-02-22 14:20:00,113.1,113.31,112.69,112.8,10373.0,111.4589,111.6658,111.0548,111.1632,10373.0
2022-02-22 14:25:00,112.85,113.58,112.85,113.4,8851.0,111.2125,111.9319,111.2125,111.7545,8851.0
2022-02-22 14:30:00,113.43,114.16,113.27,113.6,9381.0,111.7841,112.5035,111.6264,111.9516,9381.0
2022-02-22 14:35:00,113.53,113.75,113.39,113.39,3667.0,111.8826,112.0994,111.7446,111.7446,3667.0
2022-02-22 14:40:00,113.41,113.6,113.03,113.13,4173.0,111.7644,111.9516,111.3899,111.4884,4173.0
2022-02-22 14:45:00,113.02,113.77,112.87,113.67,8948.0,111.38,112.1191,111.2322,112.0206,8948.0
2022-02-22 14:50:00,113.77,114.83,113.71,114.56,21601.0,112.1191,113.1637,112.06,112.8977,21601.0
2022-02-22 14:55:00,114.83,115.1,114.75,114.8,7258.0,113.1637,113.4298,113.0849,113.1342,7258.0
2022-02-22 15:00:00,114.85,115.79,114.85,115.79,7414.0,113.1835,114.1098,113.1835,114.1098,7414.0
2022-02-22 15:05:00,115.7,115.7,115.3,115.31,5179.0,114.0211,114.0211,113.6269,113.6368,5179.0
2022-02-22 15:10:00,115.31,115.76,115.31,115.45,6666.0,113.6368,114.0803,113.6368,113.7748,6666.0
2022-02-22 15:15:00,115.57,115.79,115.28,115.42,9191.0,113.893,114.1098,113.6072,113.7452,9191.0
2022-02-22 15:20:00,115.52,115.69,115.15,115.25,7637.0,113.8437,114.0113,113.4791,113.5777,7637.0
2022-02-22 15:25:00,115.35,115.75,115.3,115.44,6751.0,113.6762,114.0704,113.6269,113.7649,6751.0
2022-02-22 15:30:00,115.43,115.44,115.04,115.23,6247.0,113.755,113.7649,113.3707,113.5579,6247.0
2022-02-22 15:35:00,115.33,115.35,115.0,115.2,6627.0,113.6565,113.6762,113.3313,113.5284,6627.0
2022-02-22 15:40:00,115.21,115.27,114.71,114.78,9715.0,113.5382,113.5974,113.0455,113.1145,9715.0
2022-02-22 15:45:00,114.72,114.72,114.27,114.29,7713.0,113.0553,113.0553,112.6119,112.6316,7713.0
2022-02-22 15:50:00,114.15,114.15,113.31,113.44,26019.0,112.4936,112.4936,111.6658,111.7939,26019.0
2022-02-22 15:55:00,113.41,113.96,113.41,113.8,72149.0,111.7644,112.3064,111.7644,112.1487,72149.0
2022-02-23 09:30:00,114.5,115.65,114.39,115.51,25012.0,112.8385,113.9718,112.7301,113.8339,25012.0
2022-02-23 09:35:00,115.38,116.0,115.21,115.81,7161.0,113.7058,114.3168,113.5382,114.1295,7161.0
2022-02-23 09:40:00,115.83,115.83,114.57,114.57,4873.0,114.1492,114.1492,112.9075,112.9075,4873.0
2022-02-23 09:45:00,114.73,115.38,114.71,115.38,4815.0,113.0652,113.7058,113.0455,113.7058,4815.0
2022-02-23 09:50:00,115.25,115.3,114.58,114.58,6442.0,113.5777,113.6269,112.9174,112.9174,6442.0
2022-02-23 09:55:00,114.7,114.98,114.64,114.77,6428.0,113.0356,113.3116,112.9765,113.1046,6428.0
2022-02-23 10:00:00,114.71,114.71,114.28,114.5,6797.0,113.0455,113.0455,112.6217,112.8385,6797.0
2022-02-23 10:05:00,114.59,114.8,114.43,114.8,14724.0,112.9272,113.1342,112.7696,113.1342,14724.0
2022-02-23 10:10:00,114.87,115.4,114.83,115.31,8752.0,113.2032,113.7255,113.1637,113.6368,8752.0
2022-02-23 10:15:00,115.21,115.25,114.56,114.62,12113.0,113.5382,113.5777,112.8977,112.9568,12113.0
2022-02-23 10:20:00,114.74,115.08,114.46,114.6,9360.0,113.0751,113.4101,112.7991,112.9371,9360.0
2022-02-23 10:25:00,114.67,114.7,114.13,114.31,6780.0,113.0061,113.0356,112.4739,112.6513,6780.0
2022-02-23 10:30:00,114.32,114.65,114.22,114.42,5557.0,112.6611,112.9864,112.5626,112.7597,5557.0
2022-02-23 10:35:00,114.55,114.92,114.51,114.58,5342.0,112.8878,113.2524,112.8484,112.9174,5342.0
2022-02-23 10:40:00,114.62,114.72,114.3,114.39,14966.0,112.9568,113.0553,112.6414,112.7301,14966.0
2022-02-23 10:45:00,114.46,114.46,114.21,114.21,6734.0,112.7991,112.7991,112.5527,112.5527,6734.0
2022-02-23 10:50:00,114.13,114.35,114.03,114.11,7660.0,112.4739,112.6907,112.3754,112.4542,7660.0
2022-02-23 10:55:00,114.18,114.25,113.91,114.18,11518.0,112.5232,112.5922,112.2571,112.5232,11518.0
2022-02-23 11:00:00,113.96,114.03,113.7,113.77,9258.0,112.3064,112.3754,112.0501,112.1191,9258.0
2022-02-23 11:05:00,113.81,113.93,113.45,113.5,7040.0,112.1585,112.2768,111.8038,111.853,7040.0
2022-02-23 11:10:00,113.47,113.53,113.39,113.42,5355.0,111.8235,111.8826,111.7446,111.7742,5355.0
2022-02-23 11:15:00,113.33,113.52,113.3,113.52,7980.0,111.6855,111.8728,111.6559,111.8728,7980.0
2022-02-23 11:20:00,113.53,113.77,113.52,113.77,5255.0,111.8826,112.1191,111.8728,112.1191,5255.0
2022-02-23 11:25:00,113.7,113.91,113.68,113.7,8869.0,112.0501,112.2571,112.0304,112.0501,8869.0
2022-02-23 11:30:00,113.71,114.06,113.44,114.06,6006.0,112.06,112.4049,111.7939,112.4049,6006.0
2022-02-23 11:35:00,113.88,114.57,113.83,114.3,8725.0,112.2275,112.9075,112.1783,112.6414,8725.0
2022-02-23 11:40:00,114.33,114.33,113.87,113.87,4467.0,112.671,112.671,112.2177,112.2177,4467.0
2022-02-23 11:45:00,114.0,114.23,113.89,114.18,1825.0,112.3458,112.5725,112.2374,112.5232,1825.0
2022-02-23 11:50:00,114.29,114.64,114.29,114.64,3075.0,112.6316,112.9765,112.6316,112.9765,3075.0
2022-02-23 11:55:00,114.7,114.88,114.63,114.71,6670.0,113.0356,113.213,112.9666,113.0455,6670.0
2022-02-23 12:00:00,114.76,114.77,114.41,114.48,3468.0,113.0948,113.1046,112.7498,112.8188,3468.0
2022-02-23 12:05:00,114.55,114.83,114.45,114.83,3382.0,112.8878,113.1637,112.7893,113.1637,3382.0
2022-02-23 12:10:00,114.86,114.98,114.65,114.65,5092.0,113.1933,113.3116,112.9864,112.9864,5092.0
2022-02-23 12:15:00,114.74,115.23,114.72,115.23,11497.0,113.0751,113.5579,113.0553,113.5579,11497.0
2022-02-23 12:20:00,115.19,115.31,115.1,115.1,3362.0,113.5185,113.6368,113.4298,113.4298,3362.0
2022-02-23 12:25:00,115.13,115.62,115.13,115.56,7011.0,113.4594,113.9423,113.4594,113.8832,7011.0
2022-02-23 12:30:00,115.6,115.61,115.05,115.05,13115.0,113.9226,113.9324,113.3806,113.3806,13115.0
2022-02-23 12:35:00,115.01,115.05,114.87,114.87,2200.0,113.3411,113.3806,113.2032,113.2032,2200.0
2022-02-23 12:40:00,114.97,115.03,114.92,115.0,8833.0,113.3017,113.3608,113.2524,113.3313,8833.0
2022-02-23 12:45:00,114.98,115.05,114.83,114.93,8600.0,113.3116,113.3806,113.1637,113.2623,8600.0
2022-02-23 12:50:00,114.94,114.94,114.34,114.34,2738.0,113.2722,113.2722,112.6809,112.6809,2738.0
2022-02-23 12:55:00,114.33,114.4,114.27,114.34,1700.0,112.671,112.74,112.6119,112.6809,1700.0
2022-02-23 13:00:00,114.29,114.36,114.19,114.25,3300.0,112.6316,112.7006,112.533,112.5922,3300.0
2022-02-23 13:05:00,114.36,114.36,114.03,114.22,3250.0,112.7006,112.7006,112.3754,112.5626,3250.0
2022-02-23 13:10:00,114.27,114.27,113.56,113.57,5265.0,112.6119,112.6119,111.9122,111.922,5265.0
2022-02-23 13:15:00,113.46,113.75,113.45,113.73,4141.0,111.8136,112.0994,111.8038,112.0797,4141.0
2022-02-23 13:20:00,113.78,113.86,113.56,113.63,3253.0,112.129,112.2078,111.9122,111.9812,3253.0
2022-02-23 13:25:00,113.71,113.71,113.4,113.42,4791.0,112.06,112.06,111.7545,111.7742,4791.0
2022-02-23 13:30:00,113.39,113.47,113.13,113.15,9490.0,111.7446,111.8235,111.4884,111.5081,9490.0
2022-02-23 13:35:00,113.2,113.81,113.19,113.81,3846.0,111.5574,112.1585,111.5475,112.1585,3846.0
2022-02-23 13:40:00,113.75,113.89,113.63,113.7,4599.0,112.0994,112.2374,111.9812,112.0501,4599.0
2022-02-23 13:45:00,113.76,114.09,113.71,113.95,4473.0,112.1093,112.4345,112.06,112.2965,4473.0
2022-02-23 13:50:00,113.92,113.92,113.22,113.34,3300.0,112.267,112.267,111.5771,111.6954,3300.0
2022-02-23 13:55:00,113.32,113.53,113.32,113.42,3500.0,111.6757,111.8826,111.6757,111.7742,3500.0
2022-02-23 14:00:00,113.39,113.7,113.17,113.17,6093.0,111.7446,112.0501,111.5278,111.5278,6093.0
2022-02-23 14:05:00,113.19,113.51,113.17,113.47,8318.0,111.5475,111.8629,111.5278,111.8235,8318.0
2022-02-23 14:10:00,113.53,113.65,113.26,113.38,4899.0,111.8826,112.0009,111.6165,111.7348,4899.0
2022-02-23 14:15:00,113.35,113.46,113.1,113.33,6068.0,111.7052,111.8136,111.4589,111.6855,6068.0
2022-02-23 14:20:00,113.35,113.38,112.77,112.77,7303.0,111.7052,111.7348,111.1336,111.1336,7303.0
2022-02-23 14:25:00,112.81,112.84,112.65,112.69,6426.0,111.1731,111.2026,111.0154,111.0548,6426.0
2022-02-23 14:30:00,112.87,112.92,112.72,112.78,6433.0,111.2322,111.2815,111.0844,111.1435,6433.0
2022-02-23 14:35:00,112.8,112.83,112.64,112.69,5658.0,111.1632,111.1928,111.0055,111.0548,5658.0
2022-02-23 14:40:00,112.67,112.69,112.34,112.46,3990.0,111.0351,111.0548,110.7099,110.8281,3990.0
2022-02-23 14:45:00,112.52,112.74,112.49,112.6,7494.0,110.8873,111.1041,110.8577,110.9661,7494.0
2022-02-23 14:50:00,112.46,112.75,112.44,112.6,4817.0,110.8281,111.1139,110.8084,110.9661,4817.0
2022-02-23 14:55:00,112.63,112.72,112.47,112.54,7209.0,110.9957,111.0844,110.838,110.907,7209.0
2022-02-23 15:00:00,112.57,112.67,112.14,112.21,9229.0,110.9365,111.0351,110.5128,110.5818,9229.0
2022-02-23 15:05:00,112.23,112.33,111.89,111.99,20067.0,110.6015,110.7,110.2664,110.365,20067.0
2022-02-23 15:10:00,112.02,112.04,111.59,111.83,14732.0,110.3945,110.4142,109.9708,110.2073,14732.0
2022-02-23 15:15:00,111.85,111.96,111.54,111.54,16525.0,110.227,110.3354,109.9215,109.9215,16525.0
2022-02-23 15:20:00,111.59,111.64,111.31,111.47,12645.0,109.9708,110.02,109.6948,109.8525,12645.0
2022-02-23 15:25:00,111.42,111.88,111.41,111.81,13268.0,109.8032,110.2566,109.7934,110.1876,13268.0
2022-02-23 15:30:00,111.79,111.89,111.39,111.81,24972.0,110.1679,110.2664,109.7737,110.1876,24972.0
2022-02-23 15:35:00,111.85,111.97,111.65,111.73,41140.0,110.227,110.3452,110.0299,110.1087,41140.0
2022-02-23 15:40:00,111.69,111.94,111.58,111.74,35298.0,110.0693,110.3157,109.9609,110.1186,35298.0
2022-02-23 15:45:00,111.75,112.02,111.49,111.57,35882.0,110.1284,110.3945,109.8722,109.9511,35882.0
2022-02-23 15:50:00,111.54,111.73,111.24,111.49,50322.0,109.9215,110.1087,109.6258,109.8722,50322.0
2022-02-23 15:55:00,111.53,111.72,111.44,111.52,79853.0,109.9116,110.0989,109.8229,109.9018,79853.0
2022-02-24 09:30:00,107.11,108.88,107.11,108.27,56192.0,105.5558,107.3001,105.5558,106.6989,56192.0
2022-02-24 09:35:00,108.34,110.2,108.27,110.12,17080.0,106.7679,108.6009,106.6989,108.5221,17080.0
2022-02-24 09:40:00,110.08,110.15,107.89,108.24,32064.0,108.4827,108.5517,106.3245,106.6694,32064.0
2022-02-24 09:45:00,108.21,109.7,107.99,109.49,16627.0,106.6398,108.1082,106.423,107.9012,16627.0
2022-02-24 09:50:00,109.67,109.78,109.24,109.42,15213.0,108.0786,108.187,107.6549,107.8322,15213.0
2022-02-24 09:55:00,109.38,109.69,109.27,109.42,12768.0,107.7928,108.0983,107.6844,107.8322,12768.0
2022-02-24 10:00:00,109.51,109.51,108.89,109.11,24143.0,107.9209,107.9209,107.3099,107.5267,24143.0
2022-02-24 10:05:00,108.95,109.64,108.76,109.58,8447.0,107.3691,108.0491,107.1818,107.9899,8447.0
2022-02-24 10:10:00,109.49,110.41,109.48,110.41,5400.0,107.9012,108.8079,107.8914,108.8079,5400.0
2022-02-24 10:15:00,110.24,111.31,110.24,111.31,6850.0,108.6404,109.6948,108.6404,109.6948,6850.0
2022-02-24 10:20:00,111.12,111.59,110.66,110.9,10303.0,109.5076,109.9708,109.0543,109.2908,10303.0
2022-02-24 10:25:00,111.13,111.13,110.52,110.52,8388.0,109.5174,109.5174,108.9163,108.9163,8388.0
2022-02-24 10:30:00,110.38,110.69,109.93,110.56,6209.0,108.7783,109.0838,108.3348,108.9557,6209.0
2022-02-24 10:35:00,110.62,110.68,109.53,109.89,12804.0,109.0148,109.074,107.9407,108.2954,12804.0
2022-02-24 10:40:00,109.81,109.81,109.44,109.81,9728.0,108.2166,108.2166,107.852,108.2166,9728.0
2022-02-24 10:45:00,109.76,110.79,109.72,110.72,9466.0,108.1673,109.1824,108.1279,109.1134,9466.0
2022-02-24 10:50:00,110.65,110.86,110.07,110.61,5824.0,109.0444,109.2514,108.4728,109.005,5824.0
2022-02-24 10:55:00,110.8,111.04,110.63,110.64,10048.0,109.1922,109.4287,109.0247,109.0345,10048.0
2022-02-24 11:00:00,110.51,110.87,110.34,110.34,10408.0,108.9064,109.2612,108.7389,108.7389,10408.0
2022-02-24 11:05:00,110.38,111.39,110.33,111.39,5353.0,108.7783,109.7737,108.729,109.7737,5353.0
2022-02-24 11:10:00,111.24,112.09,111.16,112.09,8347.0,109.6258,110.4635,109.547,110.4635,8347.0
2022-02-24 11:15:00,112.01,112.02,111.44,111.83,12549.0,110.3847,110.3945,109.8229,110.2073,12549.0
2022-02-24 11:20:00,111.87,112.04,111.33,111.47,14036.0,110.2467,110.4142,109.7145,109.8525,14036.0
2022-02-24 11:25:00,111.4,111.54,111.09,111.09,13389.0,109.7835,109.9215,109.478,109.478,13389.0
2022-02-24 11:30:00,111.17,111.51,110.86,111.16,10631.0,109.5569,109.8919,109.2514,109.547,10631.0
2022-02-24 11:35:00,111.3,111.42,110.95,111.42,7063.0,109.685,109.8032,109.34,109.8032,7063.0
2022-02-24 11:40:00,111.34,111.46,110.83,110.83,10227.0,109.7244,109.8426,109.2218,109.2218,10227.0
2022-02-24 11:45:00,111.11,111.19,110.72,111.19,5572.0,109.4977,109.5766,109.1134,109.5766,5572.0
2022-02-24 11:50:00,111.25,111.97,111.21,111.84,5653.0,109.6357,110.3452,109.5963,110.2171,5653.0
2022-02-24 11:55:00,111.85,112.33,111.77,112.12,4701.0,110.227,110.7,110.1482,110.4931,4701.0
2022-02-24 12:00:00,112.16,112.4,112.12,112.17,4017.0,110.5325,110.769,110.4931,110.5423,4017.0
2022-02-24 12:05:00,112.15,112.27,111.77,111.77,10552.0,110.5226,110.6409,110.1482,110.1482,10552.0
2022-02-24 12:10:00,111.72,111.8,111.07,111.14,4433.0,110.0989,110.1777,109.4583,109.5273,4433.0
2022-02-24 12:15:00,111.15,111.34,110.94,111.16,6993.0,109.5371,109.7244,109.3302,109.547,6993.0
2022-02-24 12:20:00,111.26,111.35,110.84,110.86,5300.0,109.6456,109.7342,109.2316,109.2514,5300.0
2022-02-24 12:25:00,110.88,111.37,110.87,111.33,8064.0,109.2711,109.754,109.2612,109.7145,8064.0
2022-02-24 12:30:00,111.39,111.67,111.08,111.5,10949.0,109.7737,110.0496,109.4682,109.8821,10949.0
2022-02-24 12:35:00,111.47,111.95,111.42,111.95,6300.0,109.8525,110.3255,109.8032,110.3255,6300.0
2022-02-24 12:40:00,111.97,112.16,111.79,111.84,5682.0,110.3452,110.5325,110.1679,110.2171,5682.0
2022-02-24 12:45:00,111.8,111.87,111.26,111.26,6504.0,110.1777,110.2467,109.6456,109.6456,6504.0
2022-02-24 12:50:00,111.25,111.4,111.13,111.28,4641.0,109.6357,109.7835,109.5174,109.6653,4641.0
2022-02-24 12:55:00,111.32,111.57,110.87,110.87,6688.0,109.7047,109.9511,109.2612,109.2612,6688.0
2022-02-24 13:00:00,111.04,111.06,110.82,110.99,2660.0,109.4287,109.4485,109.2119,109.3795,2660.0
2022-02-24 13:05:00,111.09,111.47,111.09,111.33,5974.0,109.478,109.8525,109.478,109.7145,5974.0
2022-02-24 13:10:00,111.3,111.71,111.23,111.54,4626.0,109.685,110.089,109.616,109.9215,4626.0
2022-02-24 13:15:00,111.66,111.7,111.2,111.61,6853.0,110.0397,110.0792,109.5864,109.9905,6853.0
2022-02-24 13:20:00,111.56,111.66,111.1,111.13,10727.0,109.9412,110.0397,109.4879,109.5174,10727.0
2022-02-24 13:25:00,111.18,111.3,110.82,110.88,5820.0,109.5667,109.685,109.2119,109.2711,5820.0
2022-02-24 13:30:00,110.88,111.43,110.88,111.26,4299.0,109.2711,109.8131,109.2711,109.6456,4299.0
2022-02-24 13:35:00,111.29,112.15,111.26,112.15,3828.0,109.6751,110.5226,109.6456,110.5226,3828.0
2022-02-24 13:40:00,112.26,112.4,112.08,112.08,9242.0,110.631,110.769,110.4537,110.4537,9242.0
2022-02-24 13:45:00,111.95,113.03,111.92,112.98,6364.0,110.3255,111.3899,110.296,111.3406,6364.0
2022-02-24 13:50:00,113.05,113.12,112.48,112.72,5374.0,111.4096,111.4786,110.8478,111.0844,5374.0
2022-02-24 13:55:00,112.61,112.66,111.95,112.14,7751.0,110.976,111.0252,110.3255,110.5128,7751.0
2022-02-24 14:00:00,112.15,112.15,111.59,111.94,4546.0,110.5226,110.5226,109.9708,110.3157,4546.0
2022-02-24 14:05:00,112.06,112.21,111.63,111.63,6101.0,110.4339,110.5818,110.0102,110.0102,6101.0
2022-02-24 14:10:00,111.79,112.58,111.75,112.58,5530.0,110.1679,110.9464,110.1284,110.9464,5530.0
2022-02-24 14:15:00,112.72,112.99,112.6,112.99,5881.0,111.0844,111.3504,110.9661,111.3504,5881.0
2022-02-24 14:20:00,113.07,113.3,113.0,113.26,9960.0,111.4293,111.6559,111.3603,111.6165,9960.0
2022-02-24 14:25:00,113.27,113.39,112.89,113.11,5654.0,111.6264,111.7446,111.2519,111.4687,5654.0
2022-02-24 14:30:00,113.19,114.02,113.17,114.02,10304.0,111.5475,112.3655,111.5278,112.3655,10304.0
2022-02-24 14:35:00,114.06,114.76,114.0,114.55,9497.0,112.4049,113.0948,112.3458,112.8878,9497.0
2022-02-24 14:40:00,114.62,114.67,114.2,114.36,9127.0,112.9568,113.0061,112.5429,112.7006,9127.0
2022-02-24 14:45:00,114.44,114.6,114.13,114.55,5491.0,112.7794,112.9371,112.4739,112.8878,5491.0
2022-02-24 14:50:00,114.49,114.73,114.3,114.73,7420.0,112.8287,113.0652,112.6414,113.0652,7420.0
2022-02-24 14:55:00,114.66,114.66,114.34,114.4,4810.0,112.9962,112.9962,112.6809,112.74,4810.0
2022-02-24 15:00:00,114.55,115.0,114.43,115.0,5967.0,112.8878,113.3313,112.7696,113.3313,5967.0
2022-02-24 15:05:00,114.98,115.41,114.92,115.2,8065.0,113.3116,113.7353,113.2524,113.5284,8065.0
2022-02-24 15:10:00,115.2,115.34,114.99,115.34,8007.0,113.5284,113.6663,113.3214,113.6663,8007.0
2022-02-24 15:15:00,115.34,115.55,115.02,115.55,6755.0,113.6663,113.8733,113.351,113.8733,6755.0
2022-02-24 15:20:00,115.54,115.54,115.04,115.39,11713.0,113.8634,113.8634,113.3707,113.7156,11713.0
2022-02-24 15:25:00,115.4,115.8,115.2,115.2,13687.0,113.7255,114.1197,113.5284,113.5284,13687.0
2022-02-24 15:30:00,115.24,116.62,115.2,116.57,13426.0,113.5678,114.9278,113.5284,114.8785,13426.0
2022-02-24 15:35:00,116.57,116.96,116.49,116.84,21023.0,114.8785,115.2628,114.7997,115.1446,21023.0
2022-02-24 15:40:00,116.82,116.91,116.48,116.49,24799.0,115.1249,115.2136,114.7898,114.7997,24799.0
2022-02-24 15:45:00,116.48,116.8,116.23,116.24,27773.0,114.7898,115.1052,114.5434,114.5533,27773.0
2022-02-24 15:50:00,116.3,117.46,116.14,117.23,57302.0,114.6124,115.7556,114.4547,115.5289,57302.0
2022-02-24 15:55:00,117.22,117.52,117.05,117.39,153918.0,115.5191,115.8147,115.3515,115.6866,153918.0
2022-02-25 09:30:00,117.09,117.76,116.36,117.59,29939.0,115.391,116.0512,114.6715,115.8837,29939.0
2022-02-25 09:35:00,117.44,117.74,116.56,116.66,15658.0,115.7359,116.0315,114.8686,114.9672,15658.0
2022-02-25 09:40:00,116.75,117.06,116.0,116.13,8301.0,115.0559,115.3614,114.3168,114.4449,8301.0
2022-02-25 09:45:00,116.27,117.03,116.25,117.0,4773.0,114.5829,115.3318,114.5631,115.3023,4773.0
2022-02-25 09:50:00,116.96,117.09,115.93,116.34,11891.0,115.2628,115.391,114.2478,114.6518,11891.0
2022-02-25 09:55:00,116.53,116.71,115.55,115.76,17817.0,114.8391,115.0165,113.8733,114.0803,17817.0
2022-02-25 10:00:00,115.78,115.78,114.87,114.88,7779.0,114.1,114.1,113.2032,113.213,7779.0
2022-02-25 10:05:00,115.08,116.2,114.96,116.2,9655.0,113.4101,114.5139,113.2919,114.5139,9655.0
2022-02-25 10:10:00,116.11,116.32,115.76,115.9,4500.0,114.4252,114.6321,114.0803,114.2182,4500.0
2022-02-25 10:15:00,115.88,116.35,115.84,116.35,3726.0,114.1985,114.6617,114.1591,114.6617,3726.0
2022-02-25 10:20:00,116.38,116.89,116.27,116.79,5219.0,114.6913,115.1939,114.5829,115.0953,5219.0
2022-02-25 10:25:00,116.96,117.02,116.66,116.86,13701.0,115.2628,115.322,114.9672,115.1643,13701.0
2022-02-25 10:30:00,116.88,117.16,116.63,116.82,11471.0,115.184,115.4599,114.9376,115.1249,11471.0
2022-02-25 10:35:00,116.75,116.84,116.34,116.56,11033.0,115.0559,115.1446,114.6518,114.8686,11033.0
2022-02-25 10:40:00,116.7,117.48,116.68,117.48,12242.0,115.0066,115.7753,114.9869,115.7753,12242.0
2022-02-25 10:45:00,117.31,118.06,117.27,117.98,8117.0,115.6078,116.3469,115.5683,116.268,8117.0
2022-02-25 10:50:00,117.96,118.04,117.79,117.79,8308.0,116.2483,116.3272,116.0808,116.0808,8308.0
2022-02-25 10:55:00,117.77,118.25,117.77,118.02,10613.0,116.0611,116.5341,116.0611,116.3075,10613.0
2022-02-25 11:00:00,118.16,118.31,117.82,118.3,42068.0,116.4454,116.5933,116.1104,116.5834,42068.0
2022-02-25 11:05:00,118.3,118.36,117.65,118.28,7500.0,116.5834,116.6425,115.9428,116.5637,7500.0
2022-02-25 11:10:00,118.23,118.42,118.06,118.28,10783.0,116.5144,116.7017,116.3469,116.5637,10783.0
2022-02-25 11:15:00,118.17,118.47,117.9,118.43,8153.0,116.4553,116.7509,116.1892,116.7115,8153.0
2022-02-25 11:20:00,118.48,118.5,118.27,118.43,8483.0,116.7608,116.7805,116.5538,116.7115,8483.0
2022-02-25 11:25:00,118.4,118.41,118.05,118.21,6221.0,116.6819,116.6918,116.337,116.4947,6221.0
2022-02-25 11:30:00,118.23,118.51,118.04,118.48,2597.0,116.5144,116.7903,116.3272,116.7608,2597.0
2022-02-25 11:35:00,118.5,118.5,118.05,118.22,2984.0,116.7805,116.7805,116.337,116.5046,2984.0
2022-02-25 11:40:00,118.32,118.48,118.12,118.2,2927.0,116.6031,116.7608,116.406,116.4848,2927.0
2022-02-25 11:45:00,118.31,119.2,118.28,119.17,16387.0,116.5933,117.4703,116.5637,117.4408,16387.0
2022-02-25 11:50:00,119.2,119.39,119.14,119.38,11991.0,117.4703,117.6576,117.4112,117.6477,11991.0
2022-02-25 11:55:00,119.36,119.46,119.35,119.45,1914.0,117.628,117.7266,117.6182,117.7167,1914.0
2022-02-25 12:00:00,119.49,119.49,119.33,119.34,5145.0,117.7561,117.7561,117.5984,117.6083,5145.0
2022-02-25 12:05:00,119.32,119.36,119.19,119.25,1805.0,117.5886,117.628,117.4605,117.5196,1805.0
2022-02-25 12:10:00,119.16,119.26,118.92,118.98,5984.0,117.4309,117.5295,117.1944,117.2535,5984.0
2022-02-25 12:15:00,118.92,119.06,118.82,119.05,14037.0,117.1944,117.3324,117.0959,117.3225,14037.0
2022-02-25 12:20:00,119.04,119.04,118.55,118.57,12740.0,117.3127,117.3127,116.8298,116.8495,12740.0
2022-02-25 12:25:00,118.55,118.75,118.36,118.74,16382.0,116.8298,117.0269,116.6425,117.017,16382.0
2022-02-25 12:30:00,118.78,119.2,118.78,119.2,8498.0,117.0564,117.4703,117.0564,117.4703,8498.0
2022-02-25 12:35:00,119.25,119.37,119.15,119.24,2725.0,117.5196,117.6379,117.4211,117.5098,2725.0
2022-02-25 12:40:00,119.27,119.34,119.13,119.23,3297.0,117.5393,117.6083,117.4014,117.4999,3297.0
2022-02-25 12:45:00,119.18,119.23,119.03,119.03,5741.0,117.4506,117.4999,117.3028,117.3028,5741.0
2022-02-25 12:50:00,119.02,119.02,118.64,118.64,5429.0,117.2929,117.2929,116.9185,116.9185,5429.0
2022-02-25 12:55:00,118.57,118.79,118.39,118.72,14261.0,116.8495,117.0663,116.6721,116.9973,14261.0
2022-02-25 13:00:00,118.87,119.07,118.73,118.9,7871.0,117.1451,117.3422,117.0072,117.1747,7871.0
2022-02-25 13:05:00,118.85,118.89,118.53,118.63,6809.0,117.1254,117.1648,116.8101,116.9086,6809.0
2022-02-25 13:10:00,118.67,118.67,118.26,118.48,7893.0,116.948,116.948,116.544,116.7608,7893.0
2022-02-25 13:15:00,118.47,118.7,118.23,118.62,6338.0,116.7509,116.9776,116.5144,116.8988,6338.0
2022-02-25 13:20:00,118.67,118.69,118.48,118.63,9696.0,116.948,116.9677,116.7608,116.9086,9696.0
2022-02-25 13:25:00,118.68,118.94,118.67,118.9,5373.0,116.9579,117.2141,116.948,117.1747,5373.0
2022-02-25 13:30:00,119.0,119.24,118.96,119.14,4724.0,117.2732,117.5098,117.2338,117.4112,4724.0
2022-02-25 13:35:00,119.18,119.18,118.86,119.07,5243.0,117.4506,117.4506,117.1353,117.3422,5243.0
2022-02-25 13:40:00,119.14,119.25,119.06,119.15,6527.0,117.4112,117.5196,117.3324,117.4211,6527.0
2022-02-25 13:45:00,119.18,119.24,118.95,119.1,5513.0,117.4506,117.5098,117.224,117.3718,5513.0
2022-02-25 13:50:00,119.07,119.22,119.04,119.04,7361.0,117.3422,117.49,117.3127,117.3127,7361.0
2022-02-25 13:55:00,118.95,119.0,118.66,118.86,2995.0,117.224,117.2732,116.9382,117.1353,2995.0
2022-02-25 14:00:00,118.77,119.17,118.63,119.07,5088.0,117.0466,117.4408,116.9086,117.3422,5088.0
2022-02-25 14:05:00,119.04,119.04,118.51,118.51,5381.0,117.3127,117.3127,116.7903,116.7903,5381.0
2022-02-25 14:10:00,118.6,118.63,117.98,118.26,7080.0,116.879,116.9086,116.268,116.544,7080.0
2022-02-25 14:15:00,118.32,118.44,118.22,118.28,5513.0,116.6031,116.7214,116.5046,116.5637,5513.0
2022-02-25 14:20:00,118.34,118.89,118.34,118.89,6062.0,116.6228,117.1648,116.6228,117.1648,6062.0
2022-02-25 14:25:00,118.83,119.11,118.78,118.78,12364.0,117.1057,117.3816,117.0564,117.0564,12364.0
2022-02-25 14:30:00,118.8,119.09,118.35,118.46,6697.0,117.0761,117.3619,116.6327,116.7411,6697.0
2022-02-25 14:35:00,118.46,118.77,118.46,118.73,2524.0,116.7411,117.0466,116.7411,117.0072,2524.0
2022-02-25 14:40:00,118.76,118.93,118.57,118.68,6678.0,117.0367,117.2043,116.8495,116.9579,6678.0
2022-02-25 14:45:00,118.64,118.71,118.53,118.59,2712.0,116.9185,116.9874,116.8101,116.8692,2712.0
2022-02-25 14:50:00,118.52,118.54,118.2,118.33,5655.0,116.8002,116.8199,116.4848,116.613,5655.0
2022-02-25 14:55:00,118.37,118.65,118.29,118.62,62963.0,116.6524,116.9283,116.5735,116.8988,62963.0
2022-02-25 15:00:00,118.55,118.57,118.23,118.4,7209.0,116.8298,116.8495,116.5144,116.6819,7209.0
2022-02-25 15:05:00,118.48,118.53,118.31,118.5,16036.0,116.7608,116.8101,116.5933,116.7805,16036.0
2022-02-25 15:10:00,118.54,118.6,118.24,118.53,11852.0,116.8199,116.879,116.5243,116.8101,11852.0
2022-02-25 15:15:00,118.55,118.91,118.54,118.87,5870.0,116.8298,117.1845,116.8199,117.1451,5870.0
2022-02-25 15:20:00,118.99,119.32,118.94,119.19,7847.0,117.2634,117.5886,117.2141,117.4605,7847.0
2022-02-25 15:25:00,119.25,119.27,118.85,118.98,8414.0,117.5196,117.5393,117.1254,117.2535,8414.0
2022-02-25 15:30:00,119.0,119.19,118.96,118.99,21185.0,117.2732,117.4605,117.2338,117.2634,21185.0
2022-02-25 15:35:00,118.99,119.18,118.91,119.17,17591.0,117.2634,117.4506,117.1845,117.4408,17591.0
2022-02-25 15:40:00,119.19,119.57,119.03,119.46,30756.0,117.4605,117.835,117.3028,117.7266,30756.0
2022-02-25 15:45:00,119.42,119.58,119.33,119.33,26612.0,117.6871,117.8448,117.5984,117.5984,26612.0
2022-02-25 15:50:00,119.46,119.59,119.19,119.52,50747.0,117.7266,117.8547,117.4605,117.7857,50747.0
2022-02-25 15:55:00,119.56,120.14,119.47,120.11,103041.0,117.8251,118.3967,117.7364,118.3671,103041.0
2022-02-28 09:30:00,118.85,119.55,118.59,118.84,32941.0,117.1254,117.8153,116.8692,117.1156,32941.0
2022-02-28 09:35:00,119.04,119.12,118.48,118.48,23073.0,117.3127,117.3915,116.7608,116.7608,23073.0
2022-02-28 09:40:00,118.48,118.48,117.0,117.34,13693.0,116.7608,116.7608,115.3023,115.6373,13693.0
2022-02-28 09:45:00,117.29,117.86,117.24,117.76,18593.0,115.5881,116.1498,115.5388,116.0512,18593.0
2022-02-28 09:50:00,117.86,118.61,117.59,118.41,12608.0,116.1498,116.8889,115.8837,116.6918,12608.0
2022-02-28 09:55:00,118.45,118.85,118.42,118.71,45459.0,116.7312,117.1254,116.7017,116.9874,45459.0
2022-02-28 10:00:00,118.82,118.82,117.94,118.11,6419.0,117.0959,117.0959,116.2286,116.3962,6419.0
2022-02-28 10:05:00,118.16,118.28,117.86,117.86,5423.0,116.4454,116.5637,116.1498,116.1498,5423.0
2022-02-28 10:10:00,117.98,118.09,117.48,117.83,13936.0,116.268,116.3764,115.7753,116.1202,13936.0
2022-02-28 10:15:00,117.84,117.99,117.63,117.77,9011.0,116.1301,116.2779,115.9231,116.0611,9011.0
2022-02-28 10:20:00,117.96,118.2,117.92,118.13,6337.0,116.2483,116.4848,116.2089,116.4159,6337.0
2022-02-28 10:25:00,117.91,118.1,117.72,117.98,7589.0,116.1991,116.3863,116.0118,116.268,7589.0
2022-02-28 10:30:00,118.06,118.48,118.06,118.15,9392.0,116.3469,116.7608,116.3469,116.4356,9392.0
2022-02-28 10:35:00,118.11,118.64,118.02,118.45,11192.0,116.3962,116.9185,116.3075,116.7312,11192.0
2022-02-28 10:40:00,118.46,118.77,118.36,118.61,20903.0,116.7411,117.0466,116.6425,116.8889,20903.0
2022-02-28 10:45:00,118.66,118.69,118.17,118.26,5515.0,116.9382,116.9677,116.4553,116.544,5515.0
2022-02-28 10:50:00,118.23,118.57,118.12,118.34,4662.0,116.5144,116.8495,116.406,116.6228,4662.0
2022-02-28 10:55:00,118.35,118.76,118.35,118.54,22031.0,116.6327,117.0367,116.6327,116.8199,22031.0
2022-02-28 11:00:00,118.59,118.67,118.4,118.62,10941.0,116.8692,116.948,116.6819,116.8988,10941.0
2022-02-28 11:05:00,118.48,118.52,118.18,118.23,4657.0,116.7608,116.8002,116.4651,116.5144,4657.0
2022-02-28 11:10:00,118.24,118.53,118.05,118.27,6008.0,116.5243,116.8101,116.337,116.5538,6008.0
2022-02-28 11:15:00,118.39,118.75,118.29,118.58,4503.0,116.6721,117.0269,116.5735,116.8593,4503.0
2022-02-28 11:20:00,118.53,118.69,118.4,118.64,9519.0,116.8101,116.9677,116.6819,116.9185,9519.0
2022-02-28 11:25:00,118.6,118.8,118.57,118.65,9315.0,116.879,117.0761,116.8495,116.9283,9315.0
2022-02-28 11:30:00,118.65,118.79,118.59,118.72,5436.0,116.9283,117.0663,116.8692,116.9973,5436.0
2022-02-28 11:35:00,118.64,118.69,118.36,118.38,10063.0,116.9185,116.9677,116.6425,116.6622,10063.0
2022-02-28 11:40:00,118.4,118.55,118.19,118.43,35769.0,116.6819,116.8298,116.475,116.7115,35769.0
2022-02-28 11:45:00,118.46,118.46,117.86,118.09,8278.0,116.7411,116.7411,116.1498,116.3764,8278.0
2022-02-28 11:50:00,118.14,118.18,117.92,117.96,5975.0,116.4257,116.4651,116.2089,116.2483,5975.0
2022-02-28 11:55:00,118.0,118.16,117.98,118.12,7619.0,116.2877,116.4454,116.268,116.406,7619.0
2022-02-28 12:00:00,118.08,118.22,117.74,117.76,8082.0,116.3666,116.5046,116.0315,116.0512,8082.0
2022-02-28 12:05:00,117.78,117.78,117.07,117.09,3175.0,116.0709,116.0709,115.3712,115.391,3175.0
2022-02-28 12:10:00,117.11,117.14,116.51,116.65,6097.0,115.4107,115.4402,114.8194,114.9573,6097.0
2022-02-28 12:15:00,116.65,116.66,116.47,116.64,6540.0,114.9573,114.9672,114.78,114.9475,6540.0
2022-02-28 12:20:00,116.64,116.9,116.35,116.47,10002.0,114.9475,115.2037,114.6617,114.78,10002.0
2022-02-28 12:25:00,116.51,116.79,116.49,116.68,15565.0,114.8194,115.0953,114.7997,114.9869,15565.0
2022-02-28 12:30:00,116.64,116.83,116.43,116.49,7672.0,114.9475,115.1347,114.7405,114.7997,7672.0
2022-02-28 12:35:00,116.56,116.66,116.21,116.24,6773.0,114.8686,114.9672,114.5237,114.5533,6773.0
2022-02-28 12:40:00,116.25,116.35,116.01,116.02,8768.0,114.5631,114.6617,114.3266,114.3365,8768.0
2022-02-28 12:45:00,115.96,115.96,115.63,115.88,7608.0,114.2774,114.2774,113.9521,114.1985,7608.0
2022-02-28 12:50:00,115.88,115.95,115.7,115.81,4699.0,114.1985,114.2675,114.0211,114.1295,4699.0
2022-02-28 12:55:00,115.76,116.17,115.76,116.13,5097.0,114.0803,114.4843,114.0803,114.4449,5097.0
2022-02-28 13:00:00,116.2,116.46,116.2,116.3,5474.0,114.5139,114.7701,114.5139,114.6124,5474.0
2022-02-28 13:05:00,116.3,116.58,116.25,116.58,3104.0,114.6124,114.8884,114.5631,114.8884,3104.0
2022-02-28 13:10:00,116.52,116.69,116.36,116.43,6970.0,114.8292,114.9968,114.6715,114.7405,6970.0
2022-02-28 13:15:00,116.38,116.39,115.77,115.84,3899.0,114.6913,114.7011,114.0901,114.1591,3899.0
2022-02-28 13:20:00,115.77,115.83,115.6,115.67,5579.0,114.0901,114.1492,113.9226,113.9916,5579.0
2022-02-28 13:25:00,115.66,116.17,115.66,116.11,3837.0,113.9817,114.4843,113.9817,114.4252,3837.0
2022-02-28 13:30:00,116.11,116.27,115.88,116.09,4759.0,114.4252,114.5829,114.1985,114.4055,4759.0
2022-02-28 13:35:00,116.04,116.31,115.94,116.3,2888.0,114.3562,114.6223,114.2576,114.6124,2888.0
2022-02-28 13:40:00,116.3,116.5,116.09,116.19,2927.0,114.6124,114.8095,114.4055,114.504,2927.0
2022-02-28 13:45:00,116.13,116.27,115.9,116.19,5669.0,114.4449,114.5829,114.2182,114.504,5669.0
2022-02-28 13:50:00,116.31,116.55,116.31,116.4,1900.0,114.6223,114.8588,114.6223,114.711,1900.0
2022-02-28 13:55:00,116.39,116.54,116.23,116.39,3973.0,114.7011,114.8489,114.5434,114.7011,3973.0
2022-02-28 14:00:00,116.35,116.36,115.7,115.71,11536.0,114.6617,114.6715,114.0211,114.031,11536.0
2022-02-28 14:05:00,115.79,115.79,115.32,115.42,4319.0,114.1098,114.1098,113.6466,113.7452,4319.0
2022-02-28 14:10:00,115.36,115.76,115.28,115.7,5966.0,113.6861,114.0803,113.6072,114.0211,5966.0
2022-02-28 14:15:00,115.7,116.37,115.66,116.32,17219.0,114.0211,114.6814,113.9817,114.6321,17219.0
2022-02-28 14:20:00,116.34,116.34,115.7,115.7,10128.0,114.6518,114.6518,114.0211,114.0211,10128.0
2022-02-28 14:25:00,115.74,116.03,115.74,115.8,7227.0,114.0605,114.3463,114.0605,114.1197,7227.0
2022-02-28 14:30:00,115.79,115.95,115.69,115.87,3755.0,114.1098,114.2675,114.0113,114.1887,3755.0
2022-02-28 14:35:00,115.97,116.14,115.57,115.61,7063.0,114.2872,114.4547,113.893,113.9324,7063.0
2022-02-28 14:40:00,115.59,116.22,115.58,116.06,5494.0,113.9127,114.5336,113.9029,114.3759,5494.0
2022-02-28 14:45:00,116.13,116.26,116.08,116.2,13523.0,114.4449,114.573,114.3956,114.5139,13523.0
2022-02-28 14:50:00,116.17,116.17,115.93,116.06,4585.0,114.4843,114.4843,114.2478,114.3759,4585.0
2022-02-28 14:55:00,116.07,116.44,116.04,116.31,5268.0,114.3858,114.7504,114.3562,114.6223,5268.0
2022-02-28 15:00:00,116.25,116.3,116.08,116.13,7356.0,114.5631,114.6124,114.3956,114.4449,7356.0
2022-02-28 15:05:00,116.15,116.39,115.9,116.34,17673.0,114.4646,114.7011,114.2182,114.6518,17673.0
2022-02-28 15:10:00,116.3,116.3,115.81,115.94,6640.0,114.6124,114.6124,114.1295,114.2576,6640.0
2022-02-28 15:15:00,115.95,116.39,115.94,116.29,14223.0,114.2675,114.7011,114.2576,114.6026,14223.0
2022-02-28 15:20:00,116.16,116.59,116.15,116.51,7164.0,114.4744,114.8982,114.4646,114.8194,7164.0
2022-02-28 15:25:00,116.51,116.63,116.34,116.5,9104.0,114.8194,114.9376,114.6518,114.8095,9104.0
2022-02-28 15:30:00,116.45,116.64,116.22,116.22,10329.0,114.7602,114.9475,114.5336,114.5336,10329.0
2022-02-28 15:35:00,116.21,116.25,115.94,116.14,20478.0,114.5237,114.5631,114.2576,114.4547,20478.0
2022-02-28 15:40:00,116.17,116.67,116.15,116.6,12918.0,114.4843,114.977,114.4646,114.9081,12918.0
2022-02-28 15:45:00,116.67,117.07,116.62,116.98,20466.0,114.977,115.3712,114.9278,115.2825,20466.0
2022-02-28 15:50:00,117.06,117.69,117.06,117.58,46564.0,115.3614,115.9822,115.3614,115.8738,46564.0
2022-02-28 15:55:00,117.63,118.0,117.51,117.97,143916.0,115.9231,116.2877,115.8049,116.2582,143916.0
2022-03-01 09:30:00,117.74,118.12,117.01,118.07,21106.0,116.0315,116.406,115.3121,116.3567,21106.0
2022-03-01 09:35:00,118.07,118.29,117.75,117.84,6102.0,116.3567,116.5735,116.0414,116.1301,6102.0
2022-03-01 09:40:00,117.53,117.53,116.62,116.62,5996.0,115.8246,115.8246,114.9278,114.9278,5996.0
2022-03-01 09:45:00,116.82,117.23,116.36,117.23,4873.0,115.1249,115.5289,114.6715,115.5289,4873.0
2022-03-01 09:50:00,117.25,117.25,116.39,116.82,5410.0,115.5486,115.5486,114.7011,115.1249,5410.0
2022-03-01 09:55:00,116.97,117.04,116.61,116.85,3880.0,115.2727,115.3417,114.9179,115.1544,3880.0
2022-03-01 10:00:00,116.99,117.04,116.11,116.42,3500.0,115.2924,115.3417,114.4252,114.7307,3500.0
2022-03-01 10:05:00,116.29,116.89,116.29,116.78,6040.0,114.6026,115.1939,114.6026,115.0855,6040.0
2022-03-01 10:10:00,116.7,116.7,116.25,116.39,3102.0,115.0066,115.0066,114.5631,114.7011,3102.0
2022-03-01 10:15:00,116.71,117.34,116.59,117.24,8463.0,115.0165,115.6373,114.8982,115.5388,8463.0
2022-03-01 10:20:00,117.37,117.53,117.33,117.47,3200.0,115.6669,115.8246,115.6275,115.7654,3200.0
2022-03-01 10:25:00,117.55,117.69,117.1,117.32,2661.0,115.8443,115.9822,115.4008,115.6176,2661.0
2022-03-01 10:30:00,117.31,117.43,117.0,117.0,4524.0,115.6078,115.726,115.3023,115.3023,4524.0
2022-03-01 10:35:00,117.09,117.12,116.86,117.05,2350.0,115.391,115.4205,115.1643,115.3515,2350.0
2022-03-01 10:40:00,116.79,116.79,115.72,115.72,6945.0,115.0953,115.0953,114.0408,114.0408,6945.0
2022-03-01 10:45:00,115.79,116.2,115.73,116.03,5652.0,114.1098,114.5139,114.0507,114.3463,5652.0
2022-03-01 10:50:00,116.01,116.31,115.86,116.2,5681.0,114.3266,114.6223,114.1788,114.5139,5681.0
2022-03-01 10:55:00,116.16,116.2,115.81,116.17,5035.0,114.4744,114.5139,114.1295,114.4843,5035.0
2022-03-01 11:00:00,116.18,116.72,116.13,116.65,6900.0,114.4942,115.0263,114.4449,114.9573,6900.0
2022-03-01 11:05:00,116.7,116.84,116.54,116.64,4030.0,115.0066,115.1446,114.8489,114.9475,4030.0
2022-03-01 11:10:00,116.49,116.85,116.49,116.72,3511.0,114.7997,115.1544,114.7997,115.0263,3511.0
2022-03-01 11:15:00,116.82,116.83,116.59,116.61,8283.0,115.1249,115.1347,114.8982,114.9179,8283.0
2022-03-01 11:20:00,116.61,116.88,116.56,116.72,3492.0,114.9179,115.184,114.8686,115.0263,3492.0
2022-03-01 11:25:00,116.73,116.8,116.3,116.36,7300.0,115.0362,115.1052,114.6124,114.6715,7300.0
2022-03-01 11:30:00,116.42,116.42,115.8,115.81,15514.0,114.7307,114.7307,114.1197,114.1295,15514.0
2022-03-01 11:35:00,115.72,115.84,115.61,115.67,4878.0,114.0408,114.1591,113.9324,113.9916,4878.0
2022-03-01 11:40:00,115.59,115.84,115.47,115.84,7469.0,113.9127,114.1591,113.7945,114.1591,7469.0
2022-03-01 11:45:00,115.66,115.66,115.1,115.38,5433.0,113.9817,113.9817,113.4298,113.7058,5433.0
2022-03-01 11:50:00,115.48,115.48,115.19,115.36,4200.0,113.8043,113.8043,113.5185,113.6861,4200.0
2022-03-01 11:55:00,115.28,115.3,115.06,115.09,5326.0,113.6072,113.6269,113.3904,113.42,5326.0
2022-03-01 12:00:00,115.07,115.24,114.73,114.81,6500.0,113.4003,113.5678,113.0652,113.144,6500.0
2022-03-01 12:05:00,114.9,115.0,114.45,114.49,4630.0,113.2327,113.3313,112.7893,112.8287,4630.0
2022-03-01 12:10:00,114.41,114.81,114.38,114.79,8370.0,112.7498,113.144,112.7203,113.1243,8370.0
2022-03-01 12:15:00,114.72,115.2,114.61,115.13,7257.0,113.0553,113.5284,112.9469,113.4594,7257.0
2022-03-01 12:20:00,115.18,115.18,114.77,114.94,11683.0,113.5087,113.5087,113.1046,113.2722,11683.0
2022-03-01 12:25:00,114.94,114.94,114.66,114.78,9114.0,113.2722,113.2722,112.9962,113.1145,9114.0
2022-03-01 12:30:00,114.79,114.96,114.62,114.76,4731.0,113.1243,113.2919,112.9568,113.0948,4731.0
2022-03-01 12:35:00,114.68,114.78,114.6,114.67,2801.0,113.0159,113.1145,112.9371,113.0061,2801.0
2022-03-01 12:40:00,114.73,115.06,114.73,115.06,4926.0,113.0652,113.3904,113.0652,113.3904,4926.0
2022-03-01 12:45:00,115.05,115.5,114.92,115.38,4024.0,113.3806,113.824,113.2524,113.7058,4024.0
2022-03-01 12:50:00,115.56,115.61,115.34,115.34,2937.0,113.8832,113.9324,113.6663,113.6663,2937.0
2022-03-01 12:55:00,115.49,115.53,115.26,115.53,3400.0,113.8142,113.8536,113.5875,113.8536,3400.0
2022-03-01 13:00:00,115.42,115.57,115.24,115.42,3651.0,113.7452,113.893,113.5678,113.7452,3651.0
2022-03-01 13:05:00,115.34,115.4,115.0,115.05,4088.0,113.6663,113.7255,113.3313,113.3806,4088.0
2022-03-01 13:10:00,115.03,115.03,114.9,114.9,2558.0,113.3608,113.3608,113.2327,113.2327,2558.0
2022-03-01 13:15:00,114.88,114.88,114.69,114.72,2626.0,113.213,113.213,113.0258,113.0553,2626.0
2022-03-01 13:20:00,114.79,114.91,114.77,114.77,2900.0,113.1243,113.2426,113.1046,113.1046,2900.0
2022-03-01 13:25:00,114.76,114.8,114.42,114.43,4322.0,113.0948,113.1342,112.7597,112.7696,4322.0
2022-03-01 13:30:00,114.38,114.69,114.32,114.49,2500.0,112.7203,113.0258,112.6611,112.8287,2500.0
2022-03-01 13:35:00,114.38,114.79,114.38,114.55,4208.0,112.7203,113.1243,112.7203,112.8878,4208.0
2022-03-01 13:40:00,114.46,114.5,114.1,114.28,5300.0,112.7991,112.8385,112.4443,112.6217,5300.0
2022-03-01 13:45:00,114.18,114.34,113.8,113.98,9117.0,112.5232,112.6809,112.1487,112.3261,9117.0
2022-03-01 13:50:00,113.98,114.35,113.96,114.3,9725.0,112.3261,112.6907,112.3064,112.6414,9725.0
2022-03-01 13:55:00,114.29,114.41,114.16,114.34,7426.0,112.6316,112.7498,112.5035,112.6809,7426.0
2022-03-01 14:00:00,114.51,114.54,114.08,114.33,9996.0,112.8484,112.878,112.4246,112.671,9996.0
2022-03-01 14:05:00,114.26,114.51,114.2,114.25,7369.0,112.602,112.8484,112.5429,112.5922,7369.0
2022-03-01 14:10:00,114.25,114.25,113.99,114.07,6364.0,112.5922,112.5922,112.3359,112.4148,6364.0
2022-03-01 14:15:00,114.08,114.37,113.82,114.35,7319.0,112.4246,112.7104,112.1684,112.6907,7319.0
2022-03-01 14:20:00,114.44,114.69,114.12,114.64,4688.0,112.7794,113.0258,112.4641,112.9765,4688.0
2022-03-01 14:25:00,114.61,114.7,114.45,114.53,13515.0,112.9469,113.0356,112.7893,112.8681,13515.0
2022-03-01 14:30:00,114.5,114.58,114.27,114.3,6302.0,112.8385,112.9174,112.6119,112.6414,6302.0
2022-03-01 14:35:00,114.39,114.83,114.38,114.83,8263.0,112.7301,113.1637,112.7203,113.1637,8263.0
2022-03-01 14:40:00,114.8,114.82,114.64,114.79,10319.0,113.1342,113.1539,112.9765,113.1243,10319.0
2022-03-01 14:45:00,114.75,114.97,114.58,114.58,6600.0,113.0849,113.3017,112.9174,112.9174,6600.0
2022-03-01 14:50:00,114.58,114.58,114.01,114.1,12438.0,112.9174,112.9174,112.3556,112.4443,12438.0
2022-03-01 14:55:00,114.11,114.21,113.86,114.03,9614.0,112.4542,112.5527,112.2078,112.3754,9614.0
2022-03-01 15:00:00,114.15,115.03,114.03,115.03,9667.0,112.4936,113.3608,112.3754,113.3608,9667.0
2022-03-01 15:05:00,115.2,115.3,114.91,114.98,13882.0,113.5284,113.6269,113.2426,113.3116,13882.0
2022-03-01 15:10:00,114.99,115.02,114.69,114.75,8315.0,113.3214,113.351,113.0258,113.0849,8315.0
2022-03-01 15:15:00,114.79,114.81,114.41,114.46,13124.0,113.1243,113.144,112.7498,112.7991,13124.0
2022-03-01 15:20:00,114.49,114.56,114.31,114.51,9273.0,112.8287,112.8977,112.6513,112.8484,9273.0
2022-03-01 15:25:00,114.47,114.47,114.21,114.22,8768.0,112.809,112.809,112.5527,112.5626,8768.0
2022-03-01 15:30:00,114.19,114.34,114.07,114.16,27613.0,112.533,112.6809,112.4148,112.5035,27613.0
2022-03-01 15:35:00,114.19,114.48,114.08,114.39,17580.0,112.533,112.8188,112.4246,112.7301,17580.0
2022-03-01 15:40:00,114.38,114.43,113.94,113.95,25311.0,112.7203,112.7696,112.2867,112.2965,25311.0
2022-03-01 15:45:00,113.96,114.01,113.44,113.46,61933.0,112.3064,112.3556,111.7939,111.8136,61933.0
2022-03-01 15:50:00,113.51,114.17,113.29,114.11,50860.0,111.8629,112.5133,111.6461,112.4542,50860.0
2022-03-01 15:55:00,114.16,114.71,113.95,114.64,100885.0,112.5035,113.0455,112.2965,112.9765,100885.0
2022-03-02 09:30:00,115.08,115.97,115.0,115.7,20685.0,113.4101,114.2872,113.3313,114.0211,20685.0
2022-03-02 09:35:00,115.7,116.39,115.7,116.39,5351.0,114.0211,114.7011,114.0211,114.7011,5351.0
2022-03-02 09:40:00,116.19,117.2,116.19,117.17,7200.0,114.504,115.4994,114.504,115.4698,7200.0
2022-03-02 09:45:00,117.12,117.46,117.01,117.27,47067.0,115.4205,115.7556,115.3121,115.5683,47067.0
2022-03-02 09:50:00,117.33,117.33,116.41,116.71,6220.0,115.6275,115.6275,114.7208,115.0165,6220.0
2022-03-02 09:55:00,116.73,116.73,116.06,116.58,5240.0,115.0362,115.0362,114.3759,114.8884,5240.0
2022-03-02 10:00:00,116.64,116.65,116.19,116.39,7104.0,114.9475,114.9573,114.504,114.7011,7104.0
2022-03-02 10:05:00,116.36,116.36,114.87,115.0,5500.0,114.6715,114.6715,113.2032,113.3313,5500.0
2022-03-02 10:10:00,115.17,115.33,114.94,115.14,2316.0,113.4988,113.6565,113.2722,113.4692,2316.0
2022-03-02 10:15:00,114.82,115.22,114.82,115.22,1900.0,113.1539,113.5481,113.1539,113.5481,1900.0
2022-03-02 10:20:00,115.37,115.55,115.23,115.23,2000.0,113.6959,113.8733,113.5579,113.5579,2000.0
2022-03-02 10:25:00,115.27,116.39,114.87,116.38,6314.0,113.5974,114.7011,113.2032,114.6913,6314.0
2022-03-02 10:30:00,116.38,116.41,115.34,115.44,30983.0,114.6913,114.7208,113.6663,113.7649,30983.0
2022-03-02 10:35:00,115.4,115.98,115.27,115.79,9931.0,113.7255,114.2971,113.5974,114.1098,9931.0
2022-03-02 10:40:00,115.91,115.94,115.42,115.42,8055.0,114.2281,114.2576,113.7452,113.7452,8055.0
2022-03-02 10:45:00,115.59,115.6,115.01,115.22,2794.0,113.9127,113.9226,113.3411,113.5481,2794.0
2022-03-02 10:50:00,115.58,115.58,115.13,115.13,2501.0,113.9029,113.9029,113.4594,113.4594,2501.0
2022-03-02 10:55:00,114.98,115.62,114.95,115.61,2683.0,113.3116,113.9423,113.282,113.9324,2683.0
2022-03-02 11:00:00,115.54,116.52,115.28,116.48,5203.0,113.8634,114.8292,113.6072,114.7898,5203.0
2022-03-02 11:05:00,116.71,116.79,116.27,116.62,3223.0,115.0165,115.0953,114.5829,114.9278,3223.0
2022-03-02 11:10:00,116.54,116.66,116.45,116.6,1349.0,114.8489,114.9672,114.7602,114.9081,1349.0
2022-03-02 11:15:00,116.6,116.8,116.55,116.65,7089.0,114.9081,115.1052,114.8588,114.9573,7089.0
2022-03-02 11:20:00,116.69,116.79,116.53,116.72,3639.0,114.9968,115.0953,114.8391,115.0263,3639.0
2022-03-02 11:25:00,116.75,117.12,116.75,116.94,2150.0,115.0559,115.4205,115.0559,115.2431,2150.0
2022-03-02 11:30:00,116.99,117.62,116.99,117.42,3058.0,115.2924,115.9133,115.2924,115.7162,3058.0
2022-03-02 11:35:00,117.38,117.64,117.1,117.53,2800.0,115.6767,115.933,115.4008,115.8246,2800.0
2022-03-02 11:40:00,117.46,117.72,117.34,117.34,2530.0,115.7556,116.0118,115.6373,115.6373,2530.0
2022-03-02 11:45:00,117.4,117.52,117.25,117.31,2600.0,115.6965,115.8147,115.5486,115.6078,2600.0
2022-03-02 11:50:00,117.37,117.46,117.18,117.31,3768.0,115.6669,115.7556,115.4796,115.6078,3768.0
2022-03-02 11:55:00,117.33,117.54,117.21,117.47,3191.0,115.6275,115.8344,115.5092,115.7654,3191.0
2022-03-02 12:00:00,117.48,117.57,117.34,117.5,2393.0,115.7753,115.864,115.6373,115.795,2393.0
2022-03-02 12:05:00,117.41,117.72,117.26,117.72,5602.0,115.7063,116.0118,115.5585,116.0118,5602.0
2022-03-02 12:10:00,117.76,118.01,117.66,118.01,6038.0,116.0512,116.2976,115.9527,116.2976,6038.0
2022-03-02 12:15:00,117.97,118.0,117.73,117.92,11664.0,116.2582,116.2877,116.0217,116.2089,11664.0
2022-03-02 12:20:00,117.88,117.93,117.75,117.91,4801.0,116.1695,116.2188,116.0414,116.1991,4801.0
2022-03-02 12:25:00,118.0,118.0,117.75,117.9,4109.0,116.2877,116.2877,116.0414,116.1892,4109.0
2022-03-02 12:30:00,117.92,118.02,117.84,117.96,7600.0,116.2089,116.3075,116.1301,116.2483,7600.0
2022-03-02 12:35:00,117.91,117.91,117.8,117.86,5800.0,116.1991,116.1991,116.0907,116.1498,5800.0
2022-03-02 12:40:00,117.85,117.85,117.7,117.74,2467.0,116.1399,116.1399,115.9921,116.0315,2467.0
2022-03-02 12:45:00,117.73,117.73,117.43,117.49,12183.0,116.0217,116.0217,115.726,115.7851,12183.0
2022-03-02 12:50:00,117.39,117.6,117.2,117.54,4605.0,115.6866,115.8936,115.4994,115.8344,4605.0
2022-03-02 12:55:00,117.6,117.69,117.54,117.69,2623.0,115.8936,115.9822,115.8344,115.9822,2623.0
2022-03-02 13:00:00,117.73,117.97,117.69,117.97,4722.0,116.0217,116.2582,115.9822,116.2582,4722.0
2022-03-02 13:05:00,118.0,118.01,117.87,118.01,5400.0,116.2877,116.2976,116.1596,116.2976,5400.0
2022-03-02 13:10:00,118.0,118.07,117.75,117.92,8101.0,116.2877,116.3567,116.0414,116.2089,8101.0
2022-03-02 13:15:00,117.97,118.07,117.85,117.86,3556.0,116.2582,116.3567,116.1399,116.1498,3556.0
2022-03-02 13:20:00,117.92,118.05,117.73,117.82,5947.0,116.2089,116.337,116.0217,116.1104,5947.0
2022-03-02 13:25:00,117.72,117.92,117.69,117.84,3942.0,116.0118,116.2089,115.9822,116.1301,3942.0
2022-03-02 13:30:00,117.87,118.02,117.84,117.89,6235.0,116.1596,116.3075,116.1301,116.1793,6235.0
2022-03-02 13:35:00,117.82,117.83,117.66,117.76,5087.0,116.1104,116.1202,115.9527,116.0512,5087.0
2022-03-02 13:40:00,117.71,117.73,117.49,117.49,3880.0,116.002,116.0217,115.7851,115.7851,3880.0
2022-03-02 13:45:00,117.58,117.6,117.37,117.37,6595.0,115.8738,115.8936,115.6669,115.6669,6595.0
2022-03-02 13:50:00,117.41,117.75,117.41,117.73,11056.0,115.7063,116.0414,115.7063,116.0217,11056.0
2022-03-02 13:55:00,117.69,117.81,117.6,117.7,2400.0,115.9822,116.1005,115.8936,115.9921,2400.0
2022-03-02 14:00:00,117.75,118.03,117.65,118.0,10362.0,116.0414,116.3173,115.9428,116.2877,10362.0
2022-03-02 14:05:00,118.0,118.09,117.92,118.0,6696.0,116.2877,116.3764,116.2089,116.2877,6696.0
2022-03-02 14:10:00,117.98,118.14,117.96,118.01,7418.0,116.268,116.4257,116.2483,116.2976,7418.0
2022-03-02 14:15:00,118.05,118.1,117.93,118.03,6369.0,116.337,116.3863,116.2188,116.3173,6369.0
2022-03-02 14:20:00,118.08,118.1,117.55,117.62,5564.0,116.3666,116.3863,115.8443,115.9133,5564.0
2022-03-02 14:25:00,117.57,117.61,117.29,117.52,6924.0,115.864,115.9034,115.5881,115.8147,6924.0
2022-03-02 14:30:00,117.51,117.51,117.39,117.48,2600.0,115.8049,115.8049,115.6866,115.7753,2600.0
2022-03-02 14:35:00,117.49,117.55,117.44,117.5,8421.0,115.7851,115.8443,115.7359,115.795,8421.0
2022-03-02 14:40:00,117.54,117.84,117.54,117.8,5107.0,115.8344,116.1301,115.8344,116.0907,5107.0
2022-03-02 14:45:00,117.77,117.8,117.65,117.74,8282.0,116.0611,116.0907,115.9428,116.0315,8282.0
2022-03-02 14:50:00,117.79,117.82,117.39,117.39,4753.0,116.0808,116.1104,115.6866,115.6866,4753.0
2022-03-02 14:55:00,117.43,117.48,117.18,117.26,4595.0,115.726,115.7753,115.4796,115.5585,4595.0
2022-03-02 15:00:00,117.25,117.51,117.21,117.46,5296.0,115.5486,115.8049,115.5092,115.7556,5296.0
2022-03-02 15:05:00,117.42,117.64,117.37,117.46,5207.0,115.7162,115.933,115.6669,115.7556,5207.0
2022-03-02 15:10:00,117.37,117.47,117.15,117.18,6380.0,115.6669,115.7654,115.4501,115.4796,6380.0
2022-03-02 15:15:00,117.2,117.26,117.0,117.09,5300.0,115.4994,115.5585,115.3023,115.391,5300.0
2022-03-02 15:20:00,117.09,117.24,116.96,117.13,6593.0,115.391,115.5388,115.2628,115.4304,6593.0
2022-03-02 15:25:00,117.22,117.34,117.16,117.26,6047.0,115.5191,115.6373,115.4599,115.5585,6047.0
2022-03-02 15:30:00,117.27,117.44,117.19,117.38,7707.0,115.5683,115.7359,115.4895,115.6767,7707.0
2022-03-02 15:35:00,117.44,117.46,117.21,117.21,7300.0,115.7359,115.7556,115.5092,115.5092,7300.0
2022-03-02 15:40:00,117.19,117.38,117.09,117.33,11289.0,115.4895,115.6767,115.391,115.6275,11289.0
2022-03-02 15:45:00,117.32,117.43,117.28,117.43,12002.0,115.6176,115.726,115.5782,115.726,12002.0
2022-03-02 15:50:00,117.46,117.75,117.33,117.34,21395.0,115.7556,116.0414,115.6275,115.6373,21395.0
2022-03-02 15:55:00,117.37,117.39,117.12,117.29,71590.0,115.6669,115.6866,115.4205,115.5881,71590.0
2022-03-03 09:30:00,116.48,117.28,115.26,115.59,54125.0,114.7898,115.5782,113.5875,113.9127,54125.0
2022-03-03 09:35:00,115.67,115.83,114.73,114.96,18063.0,113.9916,114.1492,113.0652,113.2919,18063.0
2022-03-03 09:40:00,114.85,115.09,114.21,114.21,23768.0,113.1835,113.42,112.5527,112.5527,23768.0
2022-03-03 09:45:00,114.35,114.54,113.68,113.7,18763.0,112.6907,112.878,112.0304,112.0501,18763.0
2022-03-03 09:50:00,113.77,113.96,113.54,113.96,13835.0,112.1191,112.3064,111.8925,112.3064,13835.0
2022-03-03 09:55:00,114.06,114.5,114.06,114.23,14723.0,112.4049,112.8385,112.4049,112.5725,14723.0
2022-03-03 10:00:00,114.35,114.75,114.22,114.36,10302.0,112.6907,113.0849,112.5626,112.7006,10302.0
2022-03-03 10:05:00,114.38,114.38,113.34,113.57,7336.0,112.7203,112.7203,111.6954,111.922,7336.0
2022-03-03 10:10:00,113.76,113.76,113.31,113.54,9485.0,112.1093,112.1093,111.6658,111.8925,9485.0
2022-03-03 10:15:00,113.5,113.5,113.0,113.22,4718.0,111.853,111.853,111.3603,111.5771,4718.0
2022-03-03 10:20:00,112.95,113.01,112.85,112.85,800.0,111.311,111.3702,111.2125,111.2125,800.0
2022-03-03 10:25:00,112.79,113.19,112.68,113.0,11126.0,111.1533,111.5475,111.0449,111.3603,11126.0
2022-03-03 10:30:00,112.95,113.33,112.79,113.17,18456.0,111.311,111.6855,111.1533,111.5278,18456.0
2022-03-03 10:35:00,113.23,113.3,112.6,112.79,3148.0,111.587,111.6559,110.9661,111.1533,3148.0
2022-03-03 10:40:00,112.8,112.95,112.68,112.75,2848.0,111.1632,111.311,111.0449,111.1139,2848.0
2022-03-03 10:45:00,112.72,112.9,112.66,112.89,17894.0,111.0844,111.2618,111.0252,111.2519,17894.0
2022-03-03 10:50:00,112.84,112.91,112.66,112.72,5197.0,111.2026,111.2716,111.0252,111.0844,5197.0
2022-03-03 10:55:00,112.63,112.73,112.25,112.38,16558.0,110.9957,111.0942,110.6212,110.7493,16558.0
2022-03-03 11:00:00,112.32,112.87,112.32,112.87,11190.0,110.6902,111.2322,110.6902,111.2322,11190.0
2022-03-03 11:05:00,112.96,113.18,112.74,113.17,4065.0,111.3209,111.5377,111.1041,111.5278,4065.0
2022-03-03 11:10:00,113.1,113.14,112.9,112.9,3478.0,111.4589,111.4983,111.2618,111.2618,3478.0
2022-03-03 11:15:00,112.91,113.1,112.73,113.09,3342.0,111.2716,111.4589,111.0942,111.449,3342.0
2022-03-03 11:20:00,113.28,113.46,113.27,113.44,2733.0,111.6362,111.8136,111.6264,111.7939,2733.0
2022-03-03 11:25:00,113.47,113.7,113.33,113.49,4538.0,111.8235,112.0501,111.6855,111.8432,4538.0
2022-03-03 11:30:00,113.53,113.7,113.44,113.66,1800.0,111.8826,112.0501,111.7939,112.0107,1800.0
2022-03-03 11:35:00,113.58,113.74,113.44,113.65,2465.0,111.9319,112.0896,111.7939,112.0009,2465.0
2022-03-03 11:40:00,113.7,114.29,113.61,114.29,2000.0,112.0501,112.6316,111.9615,112.6316,2000.0
2022-03-03 11:45:00,114.13,114.13,113.86,114.01,3331.0,112.4739,112.4739,112.2078,112.3556,3331.0
2022-03-03 11:50:00,113.92,114.29,113.86,114.15,2000.0,112.267,112.6316,112.2078,112.4936,2000.0
2022-03-03 11:55:00,114.04,114.35,113.8,114.15,3150.0,112.3852,112.6907,112.1487,112.4936,3150.0
2022-03-03 12:00:00,114.07,114.14,113.93,113.93,1100.0,112.4148,112.4838,112.2768,112.2768,1100.0
2022-03-03 12:05:00,114.19,114.32,114.03,114.32,2129.0,112.533,112.6611,112.3754,112.6611,2129.0
2022-03-03 12:10:00,114.28,114.56,114.25,114.49,4658.0,112.6217,112.8977,112.5922,112.8287,4658.0
2022-03-03 12:15:00,114.51,114.6,114.35,114.42,2800.0,112.8484,112.9371,112.6907,112.7597,2800.0
2022-03-03 12:20:00,114.27,114.28,114.02,114.02,2201.0,112.6119,112.6217,112.3655,112.3655,2201.0
2022-03-03 12:25:00,114.15,114.15,113.62,113.71,3770.0,112.4936,112.4936,111.9713,112.06,3770.0
2022-03-03 12:30:00,113.74,115.23,113.66,115.12,6350.0,112.0896,113.5579,112.0107,113.4495,6350.0
2022-03-03 12:35:00,115.09,115.44,114.95,115.04,7628.0,113.42,113.7649,113.282,113.3707,7628.0
2022-03-03 12:40:00,115.05,115.05,114.6,114.93,4257.0,113.3806,113.3806,112.9371,113.2623,4257.0
2022-03-03 12:45:00,114.93,115.06,114.62,114.97,6831.0,113.2623,113.3904,112.9568,113.3017,6831.0
2022-03-03 12:50:00,114.85,115.05,114.69,114.91,3465.0,113.1835,113.3806,113.0258,113.2426,3465.0
2022-03-03 12:55:00,114.88,115.35,114.88,115.26,2960.0,113.213,113.6762,113.213,113.5875,2960.0
2022-03-03 13:00:00,115.28,115.49,115.09,115.47,5959.0,113.6072,113.8142,113.42,113.7945,5959.0
2022-03-03 13:05:00,115.3,115.65,115.3,115.52,4438.0,113.6269,113.9718,113.6269,113.8437,4438.0
2022-03-03 13:10:00,115.49,115.65,115.38,115.58,4345.0,113.8142,113.9718,113.7058,113.9029,4345.0
2022-03-03 13:15:00,115.61,115.91,115.6,115.79,2999.0,113.9324,114.2281,113.9226,114.1098,2999.0
2022-03-03 13:20:00,115.67,115.72,115.56,115.63,2745.0,113.9916,114.0408,113.8832,113.9521,2745.0
2022-03-03 13:25:00,115.69,115.72,115.53,115.72,4294.0,114.0113,114.0408,113.8536,114.0408,4294.0
2022-03-03 13:30:00,115.69,115.69,115.08,115.15,7032.0,114.0113,114.0113,113.4101,113.4791,7032.0
2022-03-03 13:35:00,115.28,115.49,115.25,115.36,1800.0,113.6072,113.8142,113.5777,113.6861,1800.0
2022-03-03 13:40:00,115.32,115.39,115.16,115.36,3774.0,113.6466,113.7156,113.489,113.6861,3774.0
2022-03-03 13:45:00,115.36,115.46,115.21,115.45,5644.0,113.6861,113.7846,113.5382,113.7748,5644.0
2022-03-03 13:50:00,115.5,115.69,115.36,115.38,3650.0,113.824,114.0113,113.6861,113.7058,3650.0
2022-03-03 13:55:00,115.44,115.47,115.25,115.33,8610.0,113.7649,113.7945,113.5777,113.6565,8610.0
2022-03-03 14:00:00,115.29,115.49,115.29,115.3,4346.0,113.6171,113.8142,113.6171,113.6269,4346.0
2022-03-03 14:05:00,115.25,115.34,115.12,115.19,3033.0,113.5777,113.6663,113.4495,113.5185,3033.0
2022-03-03 14:10:00,115.21,115.61,115.06,115.61,9151.0,113.5382,113.9324,113.3904,113.9324,9151.0
2022-03-03 14:15:00,115.64,115.64,115.46,115.5,5923.0,113.962,113.962,113.7846,113.824,5923.0
2022-03-03 14:20:00,115.49,115.57,115.12,115.14,3200.0,113.8142,113.893,113.4495,113.4692,3200.0
2022-03-03 14:25:00,115.17,115.33,115.16,115.26,4200.0,113.4988,113.6565,113.489,113.5875,4200.0
2022-03-03 14:30:00,115.13,115.27,115.1,115.15,3305.0,113.4594,113.5974,113.4298,113.4791,3305.0
2022-03-03 14:35:00,115.17,115.22,115.07,115.2,4233.0,113.4988,113.5481,113.4003,113.5284,4233.0
2022-03-03 14:40:00,115.09,115.25,114.8,114.92,3795.0,113.42,113.5777,113.1342,113.2524,3795.0
2022-03-03 14:45:00,114.91,114.92,114.71,114.71,2333.0,113.2426,113.2524,113.0455,113.0455,2333.0
2022-03-03 14:50:00,114.71,114.81,114.55,114.66,3460.0,113.0455,113.144,112.8878,112.9962,3460.0
2022-03-03 14:55:00,114.69,114.81,114.6,114.74,2800.0,113.0258,113.144,112.9371,113.0751,2800.0
2022-03-03 15:00:00,114.7,114.71,114.29,114.37,4500.0,113.0356,113.0455,112.6316,112.7104,4500.0
2022-03-03 15:05:00,114.4,114.56,114.19,114.26,8412.0,112.74,112.8977,112.533,112.602,8412.0
2022-03-03 15:10:00,114.27,114.27,114.0,114.09,6379.0,112.6119,112.6119,112.3458,112.4345,6379.0
2022-03-03 15:15:00,114.06,114.38,113.86,114.23,10712.0,112.4049,112.7203,112.2078,112.5725,10712.0
2022-03-03 15:20:00,114.22,114.33,114.04,114.15,4757.0,112.5626,112.671,112.3852,112.4936,4757.0
2022-03-03 15:25:00,114.13,114.56,114.12,114.56,6605.0,112.4739,112.8977,112.4641,112.8977,6605.0
2022-03-03 15:30:00,114.52,114.52,113.95,114.01,15751.0,112.8582,112.8582,112.2965,112.3556,15751.0
2022-03-03 15:35:00,114.05,114.29,113.94,114.13,9505.0,112.3951,112.6316,112.2867,112.4739,9505.0
2022-03-03 15:40:00,114.13,114.13,113.83,113.83,15289.0,112.4739,112.4739,112.1783,112.1783,15289.0
2022-03-03 15:45:00,113.8,113.97,113.61,113.97,16894.0,112.1487,112.3162,111.9615,112.3162,16894.0
2022-03-03 15:50:00,113.86,114.4,113.68,114.21,24264.0,112.2078,112.74,112.0304,112.5527,24264.0
2022-03-03 15:55:00,114.24,114.25,114.06,114.17,59035.0,112.5823,112.5922,112.4049,112.5133,59035.0
2022-03-04 09:30:00,112.78,113.66,112.78,113.36,23004.0,111.1435,112.0107,111.1435,111.7151,23004.0
2022-03-04 09:35:00,113.29,113.76,113.12,113.14,13755.0,111.6461,112.1093,111.4786,111.4983,13755.0
2022-03-04 09:40:00,113.27,113.31,112.25,112.37,13421.0,111.6264,111.6658,110.6212,110.7394,13421.0
2022-03-04 09:45:00,112.42,112.52,111.55,111.81,9074.0,110.7887,110.8873,109.9313,110.1876,9074.0
2022-03-04 09:50:00,111.78,112.37,111.69,111.92,8337.0,110.158,110.7394,110.0693,110.296,8337.0
2022-03-04 09:55:00,111.91,112.88,111.75,112.78,3009.0,110.2861,111.242,110.1284,111.1435,3009.0
2022-03-04 10:00:00,112.79,113.01,112.55,112.55,5858.0,111.1533,111.3702,110.9168,110.9168,5858.0
2022-03-04 10:05:00,112.43,112.43,112.01,112.05,1684.0,110.7986,110.7986,110.3847,110.4241,1684.0
2022-03-04 10:10:00,112.12,112.2,111.67,111.86,7011.0,110.4931,110.5719,110.0496,110.2368,7011.0
2022-03-04 10:15:00,111.86,112.05,111.79,111.94,9168.0,110.2368,110.4241,110.1679,110.3157,9168.0
2022-03-04 10:20:00,112.0,112.45,111.91,112.09,9796.0,110.3748,110.8183,110.2861,110.4635,9796.0
2022-03-04 10:25:00,112.1,112.35,111.99,112.12,8002.0,110.4734,110.7197,110.365,110.4931,8002.0
2022-03-04 10:30:00,111.97,112.01,111.75,111.86,5289.0,110.3452,110.3847,110.1284,110.2368,5289.0
2022-03-04 10:35:00,111.92,112.68,111.92,112.18,8700.0,110.296,111.0449,110.296,110.5522,8700.0
2022-03-04 10:40:00,112.23,112.23,111.97,112.03,3132.0,110.6015,110.6015,110.3452,110.4044,3132.0
2022-03-04 10:45:00,111.78,112.04,111.68,111.91,2661.0,110.158,110.4142,110.0595,110.2861,2661.0
2022-03-04 10:50:00,111.74,111.9,111.49,111.5,5974.0,110.1186,110.2763,109.8722,109.8821,5974.0
2022-03-04 10:55:00,111.43,111.55,111.41,111.42,2020.0,109.8131,109.9313,109.7934,109.8032,2020.0
2022-03-04 11:00:00,111.41,111.78,111.3,111.33,9911.0,109.7934,110.158,109.685,109.7145,9911.0
2022-03-04 11:05:00,111.23,111.24,110.8,111.05,10114.0,109.616,109.6258,109.1922,109.4386,10114.0
2022-03-04 11:10:00,110.84,110.94,110.7,110.94,3216.0,109.2316,109.3302,109.0937,109.3302,3216.0
2022-03-04 11:15:00,110.99,111.43,110.93,111.22,11300.0,109.3795,109.8131,109.3203,109.6061,11300.0
2022-03-04 11:20:00,111.17,111.49,111.17,111.38,1600.0,109.5569,109.8722,109.5569,109.7638,1600.0
2022-03-04 11:25:00,111.36,111.68,111.26,111.58,1984.0,109.7441,110.0595,109.6456,109.9609,1984.0
2022-03-04 11:30:00,111.43,111.6,111.23,111.41,2143.0,109.8131,109.9806,109.616,109.7934,2143.0
2022-03-04 11:35:00,111.38,112.0,111.09,111.91,2229.0,109.7638,110.3748,109.478,110.2861,2229.0
2022-03-04 11:40:00,111.88,112.09,111.81,111.87,3300.0,110.2566,110.4635,110.1876,110.2467,3300.0
2022-03-04 11:45:00,111.98,112.1,111.91,112.07,1987.0,110.3551,110.4734,110.2861,110.4438,1987.0
2022-03-04 11:50:00,112.23,112.23,111.83,111.84,2107.0,110.6015,110.6015,110.2073,110.2171,2107.0
2022-03-04 11:55:00,111.83,111.9,111.65,111.66,1900.0,110.2073,110.2763,110.0299,110.0397,1900.0
2022-03-04 12:00:00,111.61,111.62,111.45,111.54,3884.0,109.9905,110.0003,109.8328,109.9215,3884.0
2022-03-04 12:05:00,111.54,111.85,111.3,111.76,3520.0,109.9215,110.227,109.685,110.1383,3520.0
2022-03-04 12:10:00,111.86,112.58,111.77,112.41,2126.0,110.2368,110.9464,110.1482,110.7789,2126.0
2022-03-04 12:15:00,112.39,112.78,112.39,112.53,3350.0,110.7592,111.1435,110.7592,110.8971,3350.0
2022-03-04 12:20:00,112.48,112.49,112.04,112.17,2642.0,110.8478,110.8577,110.4142,110.5423,2642.0
2022-03-04 12:25:00,111.9,112.26,111.86,112.26,3143.0,110.2763,110.631,110.2368,110.631,3143.0
2022-03-04 12:30:00,112.22,112.3,112.04,112.12,7500.0,110.5916,110.6705,110.4142,110.4931,7500.0
2022-03-04 12:35:00,112.17,112.17,111.85,112.06,3063.0,110.5423,110.5423,110.227,110.4339,3063.0
2022-03-04 12:40:00,112.26,112.26,111.85,111.86,1800.0,110.631,110.631,110.227,110.2368,1800.0
2022-03-04 12:45:00,111.82,112.04,111.78,112.04,1700.0,110.1974,110.4142,110.158,110.4142,1700.0
2022-03-04 12:50:00,112.21,112.32,112.08,112.26,2500.0,110.5818,110.6902,110.4537,110.631,2500.0
2022-03-04 12:55:00,112.27,112.51,112.24,112.51,1279.0,110.6409,110.8774,110.6113,110.8774,1279.0
2022-03-04 13:00:00,112.5,112.88,112.5,112.86,3098.0,110.8676,111.242,110.8676,111.2223,3098.0
2022-03-04 13:05:00,112.81,112.93,112.75,112.81,4191.0,111.1731,111.2913,111.1139,111.1731,4191.0
2022-03-04 13:10:00,112.82,112.82,112.36,112.36,4051.0,111.1829,111.1829,110.7296,110.7296,4051.0
2022-03-04 13:15:00,112.34,112.49,111.97,112.06,3759.0,110.7099,110.8577,110.3452,110.4339,3759.0
2022-03-04 13:20:00,112.1,112.23,111.9,112.12,3335.0,110.4734,110.6015,110.2763,110.4931,3335.0
2022-03-04 13:25:00,112.04,112.09,111.83,111.83,1918.0,110.4142,110.4635,110.2073,110.2073,1918.0
2022-03-04 13:30:00,111.87,112.17,111.86,112.04,4142.0,110.2467,110.5423,110.2368,110.4142,4142.0
2022-03-04 13:35:00,112.12,112.54,112.05,112.54,3259.0,110.4931,110.907,110.4241,110.907,3259.0
2022-03-04 13:40:00,112.43,112.49,111.68,111.68,3965.0,110.7986,110.8577,110.0595,110.0595,3965.0
2022-03-04 13:45:00,111.63,111.69,111.46,111.46,1644.0,110.0102,110.0693,109.8426,109.8426,1644.0
2022-03-04 13:50:00,111.58,111.74,111.53,111.74,4373.0,109.9609,110.1186,109.9116,110.1186,4373.0
2022-03-04 13:55:00,111.77,111.77,111.42,111.42,3193.0,110.1482,110.1482,109.8032,109.8032,3193.0
2022-03-04 14:00:00,111.48,111.62,111.29,111.53,4844.0,109.8624,110.0003,109.6751,109.9116,4844.0
2022-03-04 14:05:00,111.51,111.62,111.31,111.38,9320.0,109.8919,110.0003,109.6948,109.7638,9320.0
2022-03-04 14:10:00,111.3,111.37,111.13,111.13,4150.0,109.685,109.754,109.5174,109.5174,4150.0
2022-03-04 14:15:00,111.18,111.27,111.04,111.1,3775.0,109.5667,109.6554,109.4287,109.4879,3775.0
2022-03-04 14:20:00,111.06,111.7,111.05,111.69,4929.0,109.4485,110.0792,109.4386,110.0693,4929.0
2022-03-04 14:25:00,111.67,111.74,111.14,111.21,7315.0,110.0496,110.1186,109.5273,109.5963,7315.0
2022-03-04 14:30:00,111.17,111.44,111.16,111.38,8428.0,109.5569,109.8229,109.547,109.7638,8428.0
2022-03-04 14:35:00,111.36,111.36,111.0,111.03,13409.0,109.7441,109.7441,109.3893,109.4189,13409.0
2022-03-04 14:40:00,111.04,111.05,110.6,110.65,9500.0,109.4287,109.4386,108.9951,109.0444,9500.0
2022-03-04 14:45:00,110.66,110.75,110.45,110.45,6019.0,109.0543,109.143,108.8473,108.8473,6019.0
2022-03-04 14:50:00,110.51,110.69,110.4,110.52,7115.0,108.9064,109.0838,108.798,108.9163,7115.0
2022-03-04 14:55:00,110.53,110.57,110.04,110.12,8476.0,108.9261,108.9656,108.4433,108.5221,8476.0
2022-03-04 15:00:00,110.1,110.96,110.1,110.82,7802.0,108.5024,109.3499,108.5024,109.2119,7802.0
2022-03-04 15:05:00,110.85,111.03,110.76,110.82,8663.0,109.2415,109.4189,109.1528,109.2119,8663.0
2022-03-04 15:10:00,110.81,111.04,110.67,110.75,6625.0,109.2021,109.4287,109.0641,109.143,6625.0
2022-03-04 15:15:00,110.82,111.01,110.77,110.81,7622.0,109.2119,109.3992,109.1627,109.2021,7622.0
2022-03-04 15:20:00,110.82,110.91,110.66,110.73,8163.0,109.2119,109.3006,109.0543,109.1232,8163.0
2022-03-04 15:25:00,110.67,110.93,110.5,110.5,29216.0,109.0641,109.3203,108.8966,108.8966,29216.0
2022-03-04 15:30:00,110.5,110.75,110.48,110.55,29536.0,108.8966,109.143,108.8769,108.9459,29536.0
2022-03-04 15:35:00,110.57,110.74,110.4,110.61,15082.0,108.9656,109.1331,108.798,109.005,15082.0
2022-03-04 15:40:00,110.65,110.92,110.57,110.68,17497.0,109.0444,109.3105,108.9656,109.074,17497.0
2022-03-04 15:45:00,110.67,110.75,110.41,110.48,32841.0,109.0641,109.143,108.8079,108.8769,32841.0
2022-03-04 15:50:00,110.52,111.39,110.48,111.39,27010.0,108.9163,109.7737,108.8769,109.7737,27010.0
2022-03-04 15:55:00,111.43,111.86,111.4,111.79,81063.0,109.8131,110.2368,109.7835,110.1679,81063.0
2022-03-07 09:30:00,113.03,113.89,112.37,112.46,39744.0,111.3899,112.2374,110.7394,110.8281,39744.0
2022-03-07 09:35:00,112.62,113.09,112.29,112.73,12080.0,110.9858,111.449,110.6606,111.0942,12080.0
2022-03-07 09:40:00,112.94,112.94,110.76,110.77,20185.0,111.3012,111.3012,109.1528,109.1627,20185.0
2022-03-07 09:45:00,110.9,111.21,110.3,110.44,12364.0,109.2908,109.5963,108.6995,108.8374,12364.0
2022-03-07 09:50:00,110.61,110.86,110.06,110.68,21197.0,109.005,109.2514,108.463,109.074,21197.0
2022-03-07 09:55:00,110.66,110.95,109.85,109.88,13209.0,109.0543,109.34,108.256,108.2856,13209.0
2022-03-07 10:00:00,109.78,110.05,109.53,110.01,15251.0,108.187,108.4531,107.9407,108.4137,15251.0
2022-03-07 10:05:00,109.99,110.14,109.75,109.91,10302.0,108.394,108.5418,108.1575,108.3151,10302.0
2022-03-07 10:10:00,109.94,110.03,109.24,109.29,11128.0,108.3447,108.4334,107.6549,107.7041,11128.0
2022-03-07 10:15:00,109.44,109.74,109.3,109.6,6865.0,107.852,108.1476,107.714,108.0096,6865.0
2022-03-07 10:20:00,109.6,109.93,109.58,109.63,5750.0,108.0096,108.3348,107.9899,108.0392,5750.0
2022-03-07 10:25:00,109.62,109.79,109.51,109.55,11212.0,108.0293,108.1969,107.9209,107.9604,11212.0
2022-03-07 10:30:00,109.42,109.87,109.42,109.6,3495.0,107.8322,108.2757,107.8322,108.0096,3495.0
2022-03-07 10:35:00,109.58,109.89,109.33,109.61,6800.0,107.9899,108.2954,107.7436,108.0195,6800.0
2022-03-07 10:40:00,109.66,109.79,108.97,109.07,5247.0,108.0688,108.1969,107.3888,107.4873,5247.0
2022-03-07 10:45:00,108.99,109.25,108.56,108.61,7915.0,107.4085,107.6647,106.9847,107.034,7915.0
2022-03-07 10:50:00,108.56,108.91,108.24,108.25,9550.0,106.9847,107.3297,106.6694,106.6792,9550.0
2022-03-07 10:55:00,108.29,108.51,108.04,108.34,13801.0,106.7186,106.9355,106.4723,106.7679,13801.0
2022-03-07 11:00:00,108.3,108.47,107.96,108.47,14943.0,106.7285,106.896,106.3934,106.896,14943.0
2022-03-07 11:05:00,108.52,108.93,108.51,108.9,6716.0,106.9453,107.3494,106.9355,107.3198,6716.0
2022-03-07 11:10:00,108.91,109.13,108.67,108.75,5348.0,107.3297,107.5465,107.0931,107.172,5348.0
2022-03-07 11:15:00,108.76,109.37,108.69,109.3,8570.0,107.1818,107.783,107.1128,107.714,8570.0
2022-03-07 11:20:00,109.29,109.37,109.0,109.28,5405.0,107.7041,107.783,107.4183,107.6943,5405.0
2022-03-07 11:25:00,109.05,109.19,108.59,108.85,10280.0,107.4676,107.6056,107.0143,107.2705,10280.0
2022-03-07 11:30:00,108.71,108.84,108.55,108.65,7732.0,107.1326,107.2607,106.9749,107.0734,7732.0
2022-03-07 11:35:00,108.48,108.74,108.28,108.56,8647.0,106.9059,107.1621,106.7088,106.9847,8647.0
2022-03-07 11:40:00,108.48,109.11,108.48,108.87,4744.0,106.9059,107.5267,106.9059,107.2902,4744.0
2022-03-07 11:45:00,108.76,109.22,108.72,109.1,5390.0,107.1818,107.6352,107.1424,107.5169,5390.0
2022-03-07 11:50:00,109.12,109.23,108.88,108.94,7436.0,107.5366,107.645,107.3001,107.3592,7436.0
2022-03-07 11:55:00,108.86,108.95,108.79,108.87,2754.0,107.2804,107.3691,107.2114,107.2902,2754.0
2022-03-07 12:00:00,108.83,109.01,108.81,108.96,5349.0,107.2508,107.4282,107.2311,107.3789,5349.0
2022-03-07 12:05:00,108.87,109.04,108.76,108.87,7533.0,107.2902,107.4578,107.1818,107.2902,7533.0
2022-03-07 12:10:00,108.87,109.08,108.74,108.86,5861.0,107.2902,107.4972,107.1621,107.2804,5861.0
2022-03-07 12:15:00,108.84,109.08,108.47,108.56,9635.0,107.2607,107.4972,106.896,106.9847,9635.0
2022-03-07 12:20:00,108.58,108.64,108.21,108.23,3868.0,107.0044,107.0636,106.6398,106.6595,3868.0
2022-03-07 12:25:00,108.17,108.39,108.16,108.34,4127.0,106.6004,106.8172,106.5905,106.7679,4127.0
2022-03-07 12:30:00,108.35,108.35,108.13,108.18,4236.0,106.7778,106.7778,106.561,106.6102,4236.0
2022-03-07 12:35:00,108.23,108.57,108.09,108.25,8495.0,106.6595,106.9946,106.5215,106.6792,8495.0
2022-03-07 12:40:00,108.27,108.68,108.25,108.38,6680.0,106.6989,107.103,106.6792,106.8073,6680.0
2022-03-07 12:45:00,108.45,108.85,108.42,108.84,13563.0,106.8763,107.2705,106.8468,107.2607,13563.0
2022-03-07 12:50:00,108.77,109.26,108.37,108.37,8413.0,107.1917,107.6746,106.7975,106.7975,8413.0
2022-03-07 12:55:00,108.39,108.43,107.67,107.83,11573.0,106.8172,106.8566,106.1076,106.2653,11573.0
2022-03-07 13:00:00,107.75,108.31,107.75,108.09,5194.0,106.1865,106.7384,106.1865,106.5215,5194.0
2022-03-07 13:05:00,108.1,108.19,107.83,107.93,7981.0,106.5314,106.6201,106.2653,106.3639,7981.0
2022-03-07 13:10:00,107.84,107.9,107.5,107.68,7500.0,106.2752,106.3343,105.9401,106.1175,7500.0
2022-03-07 13:15:00,107.66,107.78,107.54,107.58,7078.0,106.0978,106.216,105.9795,106.0189,7078.0
2022-03-07 13:20:00,107.53,107.71,107.37,107.52,8548.0,105.9697,106.1471,105.812,105.9598,8548.0
2022-03-07 13:25:00,107.54,107.82,107.53,107.77,4979.0,105.9795,106.2555,105.9697,106.2062,4979.0
2022-03-07 13:30:00,107.7,107.94,107.49,107.49,9776.0,106.1372,106.3737,105.9303,105.9303,9776.0
2022-03-07 13:35:00,107.48,107.75,107.41,107.74,3780.0,105.9204,106.1865,105.8514,106.1766,3780.0
2022-03-07 13:40:00,107.7,108.08,107.62,108.02,7569.0,106.1372,106.5117,106.0584,106.4526,7569.0
2022-03-07 13:45:00,107.89,108.36,107.88,108.03,5832.0,106.3245,106.7876,106.3146,106.4624,5832.0
2022-03-07 13:50:00,108.11,108.34,107.79,107.95,9275.0,106.5413,106.7679,106.2259,106.3836,9275.0
2022-03-07 13:55:00,107.87,107.94,107.62,107.66,5327.0,106.3047,106.3737,106.0584,106.0978,5327.0
2022-03-07 14:00:00,107.7,107.8,107.4,107.44,10371.0,106.1372,106.2358,105.8416,105.881,10371.0
2022-03-07 14:05:00,107.44,107.5,107.12,107.26,9243.0,105.881,105.9401,105.5656,105.7036,9243.0
2022-03-07 14:10:00,107.34,107.78,107.34,107.59,20395.0,105.7824,106.216,105.7824,106.0288,20395.0
2022-03-07 14:15:00,107.65,108.11,107.5,108.11,10127.0,106.0879,106.5413,105.9401,106.5413,10127.0
2022-03-07 14:20:00,108.05,108.05,107.46,107.6,5266.0,106.4821,106.4821,105.9007,106.0387,5266.0
2022-03-07 14:25:00,107.64,107.79,107.61,107.67,6632.0,106.0781,106.2259,106.0485,106.1076,6632.0
2022-03-07 14:30:00,107.67,107.85,107.48,107.54,6281.0,106.1076,106.285,105.9204,105.9795,6281.0
2022-03-07 14:35:00,107.54,107.59,107.41,107.59,8367.0,105.9795,106.0288,105.8514,106.0288,8367.0
2022-03-07 14:40:00,107.61,107.68,107.19,107.2,6327.0,106.0485,106.1175,105.6346,105.6445,6327.0
2022-03-07 14:45:00,107.19,107.22,107.0,107.21,13229.0,105.6346,105.6642,105.4474,105.6543,13229.0
2022-03-07 14:50:00,107.2,107.21,106.9,106.95,8780.0,105.6445,105.6543,105.3488,105.3981,8780.0
2022-03-07 14:55:00,107.01,107.39,106.99,107.01,8796.0,105.4572,105.8317,105.4375,105.4572,8796.0
2022-03-07 15:00:00,107.01,107.15,106.92,106.99,5987.0,105.4572,105.5952,105.3685,105.4375,5987.0
2022-03-07 15:05:00,106.97,107.09,106.8,106.92,10819.0,105.4178,105.5361,105.2503,105.3685,10819.0
2022-03-07 15:10:00,106.93,107.09,106.88,106.98,21382.0,105.3784,105.5361,105.3291,105.4277,21382.0
2022-03-07 15:15:00,106.98,107.01,106.82,106.88,18128.0,105.4277,105.4572,105.27,105.3291,18128.0
2022-03-07 15:20:00,106.91,107.4,106.86,107.31,15575.0,105.3587,105.8416,105.3094,105.7529,15575.0
2022-03-07 15:25:00,107.27,107.45,107.23,107.31,26926.0,105.7134,105.8908,105.674,105.7529,26926.0
2022-03-07 15:30:00,107.33,107.33,106.75,107.05,21705.0,105.7726,105.7726,105.201,105.4966,21705.0
2022-03-07 15:35:00,107.02,107.32,106.87,107.22,31865.0,105.4671,105.7627,105.3193,105.6642,31865.0
2022-03-07 15:40:00,107.19,107.84,107.19,107.84,21671.0,105.6346,106.2752,105.6346,106.2752,21671.0
2022-03-07 15:45:00,107.8,107.82,107.19,107.22,51269.0,106.2358,106.2555,105.6346,105.6642,51269.0
2022-03-07 15:50:00,107.28,107.3,106.35,106.46,45123.0,105.7233,105.743,104.8068,104.9152,45123.0
2022-03-07 15:55:00,106.46,106.85,106.33,106.37,125135.0,104.9152,105.2995,104.7871,104.8265,125135.0
2022-03-08 09:30:00,107.49,107.97,106.07,106.14,21003.0,105.9303,106.4033,104.5309,104.5998,21003.0
2022-03-08 09:35:00,106.03,107.37,105.89,106.57,7069.0,104.4914,105.812,104.3535,105.0236,7069.0
2022-03-08 09:40:00,106.42,107.57,106.27,107.32,4732.0,104.8758,106.0091,104.728,105.7627,4732.0
2022-03-08 09:45:00,107.09,107.95,107.08,107.29,8112.0,105.5361,106.3836,105.5262,105.7332,8112.0
2022-03-08 09:50:00,106.74,107.5,106.29,106.39,5041.0,105.1911,105.9401,104.7477,104.8462,5041.0
2022-03-08 09:55:00,106.51,106.97,106.51,106.9,950.0,104.9645,105.4178,104.9645,105.3488,950.0
2022-03-08 10:00:00,107.02,107.02,105.88,105.95,6110.0,105.4671,105.4671,104.3436,104.4126,6110.0
2022-03-08 10:05:00,105.98,106.24,105.69,105.84,9146.0,104.4422,104.6984,104.1564,104.3042,9146.0
2022-03-08 10:10:00,105.8,106.38,105.75,106.33,45902.0,104.2648,104.8364,104.2155,104.7871,45902.0
2022-03-08 10:15:00,106.34,107.25,106.3,107.25,6409.0,104.7969,105.6937,104.7575,105.6937,6409.0
2022-03-08 10:20:00,107.28,107.76,106.55,106.55,16514.0,105.7233,106.1963,105.0039,105.0039,16514.0
2022-03-08 10:25:00,106.59,106.78,106.3,106.67,12109.0,105.0433,105.2306,104.7575,105.1222,12109.0
2022-03-08 10:30:00,106.52,106.96,105.55,105.55,5141.0,104.9743,105.4079,104.0184,104.0184,5141.0
2022-03-08 10:35:00,105.72,106.27,105.36,105.95,7663.0,104.1859,104.728,103.8312,104.4126,7663.0
2022-03-08 10:40:00,105.97,106.63,105.92,106.63,9400.0,104.4323,105.0827,104.383,105.0827,9400.0
2022-03-08 10:45:00,106.57,107.27,106.45,107.27,7151.0,105.0236,105.7134,104.9053,105.7134,7151.0
2022-03-08 10:50:00,107.11,107.55,106.48,107.55,13178.0,105.5558,105.9894,104.9349,105.9894,13178.0
2022-03-08 10:55:00,107.42,107.55,106.93,107.41,9554.0,105.8613,105.9894,105.3784,105.8514,9554.0
2022-03-08 11:00:00,107.43,107.71,107.05,107.66,15987.0,105.8711,106.1471,105.4966,106.0978,15987.0
2022-03-08 11:05:00,107.54,107.54,106.8,106.98,11115.0,105.9795,105.9795,105.2503,105.4277,11115.0
2022-03-08 11:10:00,107.03,107.52,106.76,106.81,9510.0,105.4769,105.9598,105.2108,105.2601,9510.0
2022-03-08 11:15:00,107.03,107.38,106.84,107.21,10577.0,105.4769,105.8219,105.2897,105.6543,10577.0
2022-03-08 11:20:00,107.27,107.36,106.56,106.61,8250.0,105.7134,105.8021,105.0138,105.063,8250.0
2022-03-08 11:25:00,106.61,106.78,106.42,106.75,8337.0,105.063,105.2306,104.8758,105.201,8337.0
2022-03-08 11:30:00,106.62,106.67,105.93,106.32,6758.0,105.0729,105.1222,104.3929,104.7772,6758.0
2022-03-08 11:35:00,106.32,106.44,105.99,106.29,7835.0,104.7772,104.8955,104.452,104.7477,7835.0
2022-03-08 11:40:00,106.32,106.65,106.11,106.41,5210.0,104.7772,105.1024,104.5703,104.8659,5210.0
2022-03-08 11:45:00,106.51,107.11,106.39,106.91,7436.0,104.9645,105.5558,104.8462,105.3587,7436.0
2022-03-08 11:50:00,106.91,107.21,106.7,107.17,7222.0,105.3587,105.6543,105.1517,105.6149,7222.0
2022-03-08 11:55:00,107.08,107.4,106.79,106.84,5871.0,105.5262,105.8416,105.2404,105.2897,5871.0
2022-03-08 12:00:00,106.84,107.8,106.8,107.76,4659.0,105.2897,106.2358,105.2503,106.1963,4659.0
2022-03-08 12:05:00,107.77,108.07,107.71,107.99,9220.0,106.2062,106.5018,106.1471,106.423,9220.0
2022-03-08 12:10:00,108.02,108.95,107.92,108.9,6272.0,106.4526,107.3691,106.354,107.3198,6272.0
2022-03-08 12:15:00,108.85,110.0,108.63,109.77,9450.0,107.2705,108.4038,107.0537,108.1772,9450.0
2022-03-08 12:20:00,109.92,110.42,109.55,109.55,8197.0,108.325,108.8177,107.9604,107.9604,8197.0
2022-03-08 12:25:00,109.33,109.91,108.7,109.59,11679.0,107.7436,108.3151,107.1227,107.9998,11679.0
2022-03-08 12:30:00,109.66,110.23,109.19,110.23,5930.0,108.0688,108.6305,107.6056,108.6305,5930.0
2022-03-08 12:35:00,110.11,110.53,109.71,110.53,6985.0,108.5122,108.9261,108.118,108.9261,6985.0
2022-03-08 12:40:00,110.55,110.64,109.94,110.42,19046.0,108.9459,109.0345,108.3447,108.8177,19046.0
2022-03-08 12:45:00,110.4,110.81,110.06,110.51,10984.0,108.798,109.2021,108.463,108.9064,10984.0
2022-03-08 12:50:00,110.58,110.58,109.89,110.5,10363.0,108.9754,108.9754,108.2954,108.8966,10363.0
2022-03-08 12:55:00,110.37,110.6,110.19,110.52,4977.0,108.7685,108.9951,108.5911,108.9163,4977.0
2022-03-08 13:00:00,110.59,111.29,110.57,111.27,8222.0,108.9853,109.6751,108.9656,109.6554,8222.0
2022-03-08 13:05:00,111.28,111.59,111.15,111.59,11615.0,109.6653,109.9708,109.5371,109.9708,11615.0
2022-03-08 13:10:00,111.55,111.73,111.11,111.11,10999.0,109.9313,110.1087,109.4977,109.4977,10999.0
2022-03-08 13:15:00,111.18,111.7,111.11,111.54,17189.0,109.5667,110.0792,109.4977,109.9215,17189.0
2022-03-08 13:20:00,111.51,111.51,110.15,110.15,7375.0,109.8919,109.8919,108.5517,108.5517,7375.0
2022-03-08 13:25:00,110.14,110.18,109.5,109.72,8973.0,108.5418,108.5812,107.9111,108.1279,8973.0
2022-03-08 13:30:00,109.72,109.72,108.66,108.92,7528.0,108.1279,108.1279,107.0833,107.3395,7528.0
2022-03-08 13:35:00,109.12,109.28,108.99,109.11,7113.0,107.5366,107.6943,107.4085,107.5267,7113.0
2022-03-08 13:40:00,109.22,109.51,108.87,109.44,10554.0,107.6352,107.9209,107.2902,107.852,10554.0
2022-03-08 13:45:00,109.48,109.9,109.26,109.41,7162.0,107.8914,108.3053,107.6746,107.8224,7162.0
2022-03-08 13:50:00,109.32,109.34,108.65,108.65,6927.0,107.7337,107.7534,107.0734,107.0734,6927.0
2022-03-08 13:55:00,108.68,108.78,108.46,108.52,6868.0,107.103,107.2015,106.8862,106.9453,6868.0
2022-03-08 14:00:00,108.44,108.57,107.96,108.35,6014.0,106.8665,106.9946,106.3934,106.7778,6014.0
2022-03-08 14:05:00,108.18,108.97,108.18,108.79,4147.0,106.6102,107.3888,106.6102,107.2114,4147.0
2022-03-08 14:10:00,108.7,108.8,108.06,108.58,6200.0,107.1227,107.2212,106.492,107.0044,6200.0
2022-03-08 14:15:00,108.58,108.7,108.22,108.5,9638.0,107.0044,107.1227,106.6497,106.9256,9638.0
2022-03-08 14:20:00,108.63,108.66,107.87,108.66,6012.0,107.0537,107.0833,106.3047,107.0833,6012.0
2022-03-08 14:25:00,108.48,109.13,108.31,109.03,6825.0,106.9059,107.5465,106.7384,107.4479,6825.0
2022-03-08 14:30:00,108.98,109.33,108.59,108.65,8498.0,107.3986,107.7436,107.0143,107.0734,8498.0
2022-03-08 14:35:00,108.75,109.45,108.56,109.27,4746.0,107.172,107.8618,106.9847,107.6844,4746.0
2022-03-08 14:40:00,109.37,109.49,109.04,109.37,3420.0,107.783,107.9012,107.4578,107.783,3420.0
2022-03-08 14:45:00,109.44,109.94,109.37,109.85,6480.0,107.852,108.3447,107.783,108.256,6480.0
2022-03-08 14:50:00,109.9,109.96,109.33,109.33,7346.0,108.3053,108.3644,107.7436,107.7436,7346.0
2022-03-08 14:55:00,109.28,109.56,109.12,109.56,10110.0,107.6943,107.9702,107.5366,107.9702,10110.0
2022-03-08 15:00:00,109.54,110.36,109.34,110.32,5887.0,107.9505,108.7586,107.7534,108.7192,5887.0
2022-03-08 15:05:00,110.23,110.38,110.0,110.16,11964.0,108.6305,108.7783,108.4038,108.5615,11964.0
2022-03-08 15:10:00,110.12,110.17,109.33,109.74,16830.0,108.5221,108.5714,107.7436,108.1476,16830.0
2022-03-08 15:15:00,109.75,109.85,109.35,109.49,18154.0,108.1575,108.256,107.7633,107.9012,18154.0
2022-03-08 15:20:00,109.5,109.56,109.05,109.4,13451.0,107.9111,107.9702,107.4676,107.8125,13451.0
2022-03-08 15:25:00,109.4,109.44,108.66,108.68,13794.0,107.8125,107.852,107.0833,107.103,13794.0
2022-03-08 15:30:00,108.69,108.83,108.3,108.53,25030.0,107.1128,107.2508,106.7285,106.9552,25030.0
2022-03-08 15:35:00,108.48,108.94,108.34,108.93,14511.0,106.9059,107.3592,106.7679,107.3494,14511.0
2022-03-08 15:40:00,108.93,109.06,108.2,108.25,18844.0,107.3494,107.4775,106.63,106.6792,18844.0
2022-03-08 15:45:00,108.26,108.6,108.05,108.05,44908.0,106.6891,107.0241,106.4821,106.4821,44908.0
2022-03-08 15:50:00,108.12,108.99,108.11,108.27,33458.0,106.5511,107.4085,106.5413,106.6989,33458.0
2022-03-08 15:55:00,108.2,108.2,107.35,107.51,134797.0,106.63,106.63,105.7923,105.95,134797.0
2022-03-09 09:30:00,111.29,111.45,110.5,110.92,20491.0,109.6751,109.8328,108.8966,109.3105,20491.0
2022-03-09 09:35:00,110.65,111.08,110.41,110.68,8590.0,109.0444,109.4682,108.8079,109.074,8590.0
2022-03-09 09:40:00,110.59,110.86,110.37,110.63,12840.0,108.9853,109.2514,108.7685,109.0247,12840.0
2022-03-09 09:45:00,110.68,111.06,110.2,110.58,8115.0,109.074,109.4485,108.6009,108.9754,8115.0
2022-03-09 09:50:00,110.41,110.5,109.42,109.45,4263.0,108.8079,108.8966,107.8322,107.8618,4263.0
2022-03-09 09:55:00,109.65,110.58,109.63,110.17,3222.0,108.0589,108.9754,108.0392,108.5714,3222.0
2022-03-09 10:00:00,110.43,110.8,110.18,110.52,4123.0,108.8276,109.1922,108.5812,108.9163,4123.0
2022-03-09 10:05:00,110.62,110.65,110.46,110.65,2386.0,109.0148,109.0444,108.8572,109.0444,2386.0
2022-03-09 10:10:00,110.69,110.86,110.53,110.74,4990.0,109.0838,109.2514,108.9261,109.1331,4990.0
2022-03-09 10:15:00,111.01,111.08,110.3,110.89,3851.0,109.3992,109.4682,108.6995,109.2809,3851.0
2022-03-09 10:20:00,110.87,111.64,110.77,111.64,4259.0,109.2612,110.02,109.1627,110.02,4259.0
2022-03-09 10:25:00,111.53,111.89,111.23,111.76,9143.0,109.9116,110.2664,109.616,110.1383,9143.0
2022-03-09 10:30:00,111.87,111.87,111.52,111.77,3431.0,110.2467,110.2467,109.9018,110.1482,3431.0
2022-03-09 10:35:00,111.85,112.21,111.63,112.0,7936.0,110.227,110.5818,110.0102,110.3748,7936.0
2022-03-09 10:40:00,111.93,112.05,111.67,111.85,14372.0,110.3058,110.4241,110.0496,110.227,14372.0
2022-03-09 10:45:00,111.85,112.06,111.72,112.02,11010.0,110.227,110.4339,110.0989,110.3945,11010.0
2022-03-09 10:50:00,112.08,112.09,111.79,111.91,22906.0,110.4537,110.4635,110.1679,110.2861,22906.0
2022-03-09 10:55:00,111.88,112.09,111.79,111.91,17042.0,110.2566,110.4635,110.1679,110.2861,17042.0
2022-03-09 11:00:00,111.99,112.02,111.61,111.62,6305.0,110.365,110.3945,109.9905,110.0003,6305.0
2022-03-09 11:05:00,111.66,111.87,111.6,111.6,6943.0,110.0397,110.2467,109.9806,109.9806,6943.0
2022-03-09 11:10:00,111.7,111.7,110.92,111.19,16367.0,110.0792,110.0792,109.3105,109.5766,16367.0
2022-03-09 11:15:00,111.17,111.44,110.86,111.39,9494.0,109.5569,109.8229,109.2514,109.7737,9494.0
2022-03-09 11:20:00,111.43,111.55,111.32,111.44,6818.0,109.8131,109.9313,109.7047,109.8229,6818.0
2022-03-09 11:25:00,111.37,111.37,111.05,111.18,3446.0,109.754,109.754,109.4386,109.5667,3446.0
2022-03-09 11:30:00,111.15,111.65,111.14,111.65,4863.0,109.5371,110.0299,109.5273,110.0299,4863.0
2022-03-09 11:35:00,111.67,112.01,111.53,111.78,7673.0,110.0496,110.3847,109.9116,110.158,7673.0
2022-03-09 11:40:00,111.94,112.05,111.73,111.79,7144.0,110.3157,110.4241,110.1087,110.1679,7144.0
2022-03-09 11:45:00,111.89,111.96,111.7,111.94,9094.0,110.2664,110.3354,110.0792,110.3157,9094.0
2022-03-09 11:50:00,111.94,111.98,111.69,111.93,4958.0,110.3157,110.3551,110.0693,110.3058,4958.0
2022-03-09 11:55:00,111.99,112.05,111.78,111.78,8998.0,110.365,110.4241,110.158,110.158,8998.0
2022-03-09 12:00:00,111.78,112.14,111.78,111.91,6029.0,110.158,110.5128,110.158,110.2861,6029.0
2022-03-09 12:05:00,111.99,112.04,111.83,111.95,8083.0,110.365,110.4142,110.2073,110.3255,8083.0
2022-03-09 12:10:00,111.95,112.05,111.85,111.95,5910.0,110.3255,110.4241,110.227,110.3255,5910.0
2022-03-09 12:15:00,111.98,112.2,111.96,112.0,7646.0,110.3551,110.5719,110.3354,110.3748,7646.0
2022-03-09 12:20:00,111.94,112.04,111.73,112.02,8742.0,110.3157,110.4142,110.1087,110.3945,8742.0
2022-03-09 12:25:00,111.97,112.18,111.73,112.18,4764.0,110.3452,110.5522,110.1087,110.5522,4764.0
2022-03-09 12:30:00,112.23,112.7,112.22,112.7,7024.0,110.6015,111.0647,110.5916,111.0647,7024.0
2022-03-09 12:35:00,112.74,113.03,112.74,112.92,5812.0,111.1041,111.3899,111.1041,111.2815,5812.0
2022-03-09 12:40:00,112.95,113.0,112.63,112.63,6307.0,111.311,111.3603,110.9957,110.9957,6307.0
2022-03-09 12:45:00,112.62,112.91,112.56,112.9,4908.0,110.9858,111.2716,110.9267,111.2618,4908.0
2022-03-09 12:50:00,112.86,112.93,112.69,112.75,3700.0,111.2223,111.2913,111.0548,111.1139,3700.0
2022-03-09 12:55:00,112.7,112.85,112.44,112.47,16779.0,111.0647,111.2125,110.8084,110.838,16779.0
2022-03-09 13:00:00,112.44,112.51,112.1,112.23,13794.0,110.8084,110.8774,110.4734,110.6015,13794.0
2022-03-09 13:05:00,112.17,112.76,112.17,112.3,13902.0,110.5423,111.1238,110.5423,110.6705,13902.0
2022-03-09 13:10:00,112.29,112.63,112.24,112.54,12359.0,110.6606,110.9957,110.6113,110.907,12359.0
2022-03-09 13:15:00,112.54,112.79,112.46,112.51,14888.0,110.907,111.1533,110.8281,110.8774,14888.0
2022-03-09 13:20:00,112.48,112.6,112.3,112.41,30857.0,110.8478,110.9661,110.6705,110.7789,30857.0
2022-03-09 13:25:00,112.41,112.53,112.33,112.46,20168.0,110.7789,110.8971,110.7,110.8281,20168.0
2022-03-09 13:30:00,112.48,112.49,111.89,112.0,12670.0,110.8478,110.8577,110.2664,110.3748,12670.0
2022-03-09 13:35:00,112.0,112.16,111.82,111.88,6783.0,110.3748,110.5325,110.1974,110.2566,6783.0
2022-03-09 13:40:00,111.96,112.07,111.85,111.85,10581.0,110.3354,110.4438,110.227,110.227,10581.0
2022-03-09 13:45:00,111.94,111.94,111.71,111.88,5563.0,110.3157,110.3157,110.089,110.2566,5563.0
2022-03-09 13:50:00,111.84,112.06,111.82,111.9,13918.0,110.2171,110.4339,110.1974,110.2763,13918.0
2022-03-09 13:55:00,111.79,111.93,111.72,111.81,6336.0,110.1679,110.3058,110.0989,110.1876,6336.0
2022-03-09 14:00:00,111.9,112.02,111.85,111.96,24968.0,110.2763,110.3945,110.227,110.3354,24968.0
2022-03-09 14:05:00,111.94,112.08,111.81,111.93,10111.0,110.3157,110.4537,110.1876,110.3058,10111.0
2022-03-09 14:10:00,112.01,112.01,111.63,111.64,6886.0,110.3847,110.3847,110.0102,110.02,6886.0
2022-03-09 14:15:00,111.64,111.81,111.35,111.47,11096.0,110.02,110.1876,109.7342,109.8525,11096.0
2022-03-09 14:20:00,111.45,111.71,111.43,111.57,9125.0,109.8328,110.089,109.8131,109.9511,9125.0
2022-03-09 14:25:00,111.64,111.9,111.62,111.89,9324.0,110.02,110.2763,110.0003,110.2664,9324.0
2022-03-09 14:30:00,111.89,111.99,111.83,111.96,9102.0,110.2664,110.365,110.2073,110.3354,9102.0
2022-03-09 14:35:00,111.88,112.0,111.85,111.93,11422.0,110.2566,110.3748,110.227,110.3058,11422.0
2022-03-09 14:40:00,111.89,111.99,111.7,111.79,9815.0,110.2664,110.365,110.0792,110.1679,9815.0
2022-03-09 14:45:00,111.83,111.93,111.63,111.83,9264.0,110.2073,110.3058,110.0102,110.2073,9264.0
2022-03-09 14:50:00,111.87,112.0,111.72,111.73,8142.0,110.2467,110.3748,110.0989,110.1087,8142.0
2022-03-09 14:55:00,111.75,111.99,111.72,111.78,9142.0,110.1284,110.365,110.0989,110.158,9142.0
2022-03-09 15:00:00,111.84,111.98,111.8,111.95,8715.0,110.2171,110.3551,110.1777,110.3255,8715.0
2022-03-09 15:05:00,111.95,112.1,111.92,112.1,33438.0,110.3255,110.4734,110.296,110.4734,33438.0
2022-03-09 15:10:00,112.14,112.18,111.92,111.96,21083.0,110.5128,110.5522,110.296,110.3354,21083.0
2022-03-09 15:15:00,111.98,112.06,111.85,111.97,17576.0,110.3551,110.4339,110.227,110.3452,17576.0
2022-03-09 15:20:00,111.98,112.07,111.91,111.95,27734.0,110.3551,110.4438,110.2861,110.3255,27734.0
2022-03-09 15:25:00,111.98,112.01,111.89,112.0,15347.0,110.3551,110.3847,110.2664,110.3748,15347.0
2022-03-09 15:30:00,112.0,112.05,111.89,112.01,30856.0,110.3748,110.4241,110.2664,110.3847,30856.0
2022-03-09 15:35:00,111.98,112.15,111.88,111.88,23113.0,110.3551,110.5226,110.2566,110.2566,23113.0
2022-03-09 15:40:00,111.82,112.0,111.82,111.96,29692.0,110.1974,110.3748,110.1974,110.3354,29692.0
2022-03-09 15:45:00,111.94,112.03,111.41,111.42,30114.0,110.3157,110.4044,109.7934,109.8032,30114.0
2022-03-09 15:50:00,111.44,111.8,111.26,111.4,46876.0,109.8229,110.1777,109.6456,109.7835,46876.0
2022-03-09 15:55:00,111.46,111.82,111.36,111.75,116443.0,109.8426,110.1974,109.7441,110.1284,116443.0
2022-03-10 09:30:00,109.53,110.01,108.97,109.7,19977.0,107.9407,108.4137,107.3888,108.1082,19977.0
2022-03-10 09:35:00,109.66,109.67,108.9,109.22,4513.0,108.0688,108.0786,107.3198,107.6352,4513.0
2022-03-10 09:40:00,109.2,109.47,108.65,108.65,7851.0,107.6154,107.8815,107.0734,107.0734,7851.0
2022-03-10 09:45:00,108.75,108.97,108.2,108.46,5380.0,107.172,107.3888,106.63,106.8862,5380.0
2022-03-10 09:50:00,108.54,108.85,108.07,108.52,6118.0,106.965,107.2705,106.5018,106.9453,6118.0
2022-03-10 09:55:00,108.5,109.39,108.49,109.2,9646.0,106.9256,107.8027,106.9157,107.6154,9646.0
2022-03-10 10:00:00,109.07,109.12,108.36,108.59,8828.0,107.4873,107.5366,106.7876,107.0143,8828.0
2022-03-10 10:05:00,108.59,108.76,108.3,108.64,13727.0,107.0143,107.1818,106.7285,107.0636,13727.0
2022-03-10 10:10:00,108.73,108.81,108.25,108.67,21522.0,107.1523,107.2311,106.6792,107.0931,21522.0
2022-03-10 10:15:00,108.5,109.6,108.43,109.54,32575.0,106.9256,108.0096,106.8566,107.9505,32575.0
2022-03-10 10:20:00,109.63,109.64,108.77,108.83,9323.0,108.0392,108.0491,107.1917,107.2508,9323.0
2022-03-10 10:25:00,108.9,109.03,108.66,108.86,10225.0,107.3198,107.4479,107.0833,107.2804,10225.0
2022-03-10 10:30:00,108.7,108.8,108.19,108.19,5099.0,107.1227,107.2212,106.6201,106.6201,5099.0
2022-03-10 10:35:00,108.13,108.39,108.04,108.23,6939.0,106.561,106.8172,106.4723,106.6595,6939.0
2022-03-10 10:40:00,108.23,108.53,108.09,108.43,8151.0,106.6595,106.9552,106.5215,106.8566,8151.0
2022-03-10 10:45:00,108.22,108.67,108.22,108.52,4332.0,106.6497,107.0931,106.6497,106.9453,4332.0
2022-03-10 10:50:00,108.38,108.38,107.87,107.95,5765.0,106.8073,106.8073,106.3047,106.3836,5765.0
2022-03-10 10:55:00,107.99,108.04,107.79,107.86,5228.0,106.423,106.4723,106.2259,106.2949,5228.0
2022-03-10 11:00:00,107.85,107.97,107.57,107.86,7623.0,106.285,106.4033,106.0091,106.2949,7623.0
2022-03-10 11:05:00,107.96,107.96,107.72,107.94,13426.0,106.3934,106.3934,106.1569,106.3737,13426.0
2022-03-10 11:10:00,107.85,107.94,107.66,107.79,21104.0,106.285,106.3737,106.0978,106.2259,21104.0
2022-03-10 11:15:00,107.73,107.84,107.63,107.73,3534.0,106.1668,106.2752,106.0682,106.1668,3534.0
2022-03-10 11:20:00,107.73,108.15,107.7,108.02,24601.0,106.1668,106.5807,106.1372,106.4526,24601.0
2022-03-10 11:25:00,107.99,108.11,107.88,108.11,3287.0,106.423,106.5413,106.3146,106.5413,3287.0
2022-03-10 11:30:00,108.28,108.3,107.87,107.94,8202.0,106.7088,106.7285,106.3047,106.3737,8202.0
2022-03-10 11:35:00,107.96,108.2,107.96,108.2,4800.0,106.3934,106.63,106.3934,106.63,4800.0
2022-03-10 11:40:00,108.26,108.33,108.14,108.27,2725.0,106.6891,106.7581,106.5708,106.6989,2725.0
2022-03-10 11:45:00,108.16,108.4,107.94,108.4,11010.0,106.5905,106.8271,106.3737,106.8271,11010.0
2022-03-10 11:50:00,108.33,108.66,108.33,108.61,3032.0,106.7581,107.0833,106.7581,107.034,3032.0
2022-03-10 11:55:00,108.59,108.98,108.55,108.98,5331.0,107.0143,107.3986,106.9749,107.3986,5331.0
2022-03-10 12:00:00,109.03,109.14,108.96,109.03,2488.0,107.4479,107.5563,107.3789,107.4479,2488.0
2022-03-10 12:05:00,109.36,109.36,108.96,109.04,4304.0,107.7731,107.7731,107.3789,107.4578,4304.0
2022-03-10 12:10:00,109.05,109.15,108.87,109.14,4675.0,107.4676,107.5662,107.2902,107.5563,4675.0
2022-03-10 12:15:00,109.1,109.11,108.88,109.03,2456.0,107.5169,107.5267,107.3001,107.4479,2456.0
2022-03-10 12:20:00,109.03,109.45,109.01,109.22,11068.0,107.4479,107.8618,107.4282,107.6352,11068.0
2022-03-10 12:25:00,109.15,109.15,108.83,108.9,3395.0,107.5662,107.5662,107.2508,107.3198,3395.0
2022-03-10 12:30:00,108.87,108.87,108.61,108.61,4708.0,107.2902,107.2902,107.034,107.034,4708.0
2022-03-10 12:35:00,108.41,108.56,108.21,108.27,6565.0,106.8369,106.9847,106.6398,106.6989,6565.0
2022-03-10 12:40:00,108.29,108.29,108.0,108.21,5503.0,106.7186,106.7186,106.4329,106.6398,5503.0
2022-03-10 12:45:00,108.15,108.5,108.1,108.5,4069.0,106.5807,106.9256,106.5314,106.9256,4069.0
2022-03-10 12:50:00,108.36,108.36,107.98,108.07,4492.0,106.7876,106.7876,106.4131,106.5018,4492.0
2022-03-10 12:55:00,108.11,108.19,108.01,108.12,3109.0,106.5413,106.6201,106.4427,106.5511,3109.0
2022-03-10 13:00:00,108.1,108.29,108.02,108.06,4292.0,106.5314,106.7186,106.4526,106.492,4292.0
2022-03-10 13:05:00,107.92,108.2,107.82,108.0,5343.0,106.354,106.63,106.2555,106.4329,5343.0
2022-03-10 13:10:00,107.98,108.2,107.93,108.1,5010.0,106.4131,106.63,106.3639,106.5314,5010.0
2022-03-10 13:15:00,108.06,108.45,108.02,108.45,3112.0,106.492,106.8763,106.4526,106.8763,3112.0
2022-03-10 13:20:00,108.31,108.4,108.03,108.07,4356.0,106.7384,106.8271,106.4624,106.5018,4356.0
2022-03-10 13:25:00,108.02,108.14,107.87,108.08,4362.0,106.4526,106.5708,106.3047,106.5117,4362.0
2022-03-10 13:30:00,108.14,108.51,108.07,108.43,4377.0,106.5708,106.9355,106.5018,106.8566,4377.0
2022-03-10 13:35:00,108.44,108.66,108.39,108.43,5914.0,106.8665,107.0833,106.8172,106.8566,5914.0
2022-03-10 13:40:00,108.42,108.49,108.21,108.34,3628.0,106.8468,106.9157,106.6398,106.7679,3628.0
2022-03-10 13:45:00,108.42,108.78,108.42,108.78,3546.0,106.8468,107.2015,106.8468,107.2015,3546.0
2022-03-10 13:50:00,108.72,108.81,108.57,108.81,1497.0,107.1424,107.2311,106.9946,107.2311,1497.0
2022-03-10 13:55:00,108.75,108.89,108.64,108.81,2173.0,107.172,107.3099,107.0636,107.2311,2173.0
2022-03-10 14:00:00,108.74,109.3,108.65,109.28,4252.0,107.1621,107.714,107.0734,107.6943,4252.0
2022-03-10 14:05:00,109.47,109.51,109.0,109.0,6662.0,107.8815,107.9209,107.4183,107.4183,6662.0
2022-03-10 14:10:00,109.01,109.1,108.83,108.83,2676.0,107.4282,107.5169,107.2508,107.2508,2676.0
2022-03-10 14:15:00,108.96,109.37,108.93,109.29,6547.0,107.3789,107.783,107.3494,107.7041,6547.0
2022-03-10 14:20:00,109.27,109.28,109.02,109.11,3018.0,107.6844,107.6943,107.4381,107.5267,3018.0
2022-03-10 14:25:00,109.27,109.65,109.24,109.62,2951.0,107.6844,108.0589,107.6549,108.0293,2951.0
2022-03-10 14:30:00,109.65,109.83,109.5,109.59,10295.0,108.0589,108.2363,107.9111,107.9998,10295.0
2022-03-10 14:35:00,109.66,109.79,109.43,109.56,5796.0,108.0688,108.1969,107.8421,107.9702,5796.0
2022-03-10 14:40:00,109.55,109.66,109.5,109.53,3918.0,107.9604,108.0688,107.9111,107.9407,3918.0
2022-03-10 14:45:00,109.59,110.32,109.59,110.29,17819.0,107.9998,108.7192,107.9998,108.6896,17819.0
2022-03-10 14:50:00,110.35,110.5,110.27,110.32,5210.0,108.7488,108.8966,108.6699,108.7192,5210.0
2022-03-10 14:55:00,110.3,110.5,110.26,110.29,6685.0,108.6995,108.8966,108.6601,108.6896,6685.0
2022-03-10 15:00:00,110.28,110.28,109.97,110.02,2972.0,108.6798,108.6798,108.3743,108.4235,2972.0
2022-03-10 15:05:00,110.07,110.13,109.82,110.09,6157.0,108.4728,108.5319,108.2264,108.4925,6157.0
2022-03-10 15:10:00,110.15,110.6,110.09,110.49,8167.0,108.5517,108.9951,108.4925,108.8867,8167.0
2022-03-10 15:15:00,110.49,110.6,110.37,110.6,8899.0,108.8867,108.9951,108.7685,108.9951,8899.0
2022-03-10 15:20:00,110.57,110.71,110.15,110.2,19633.0,108.9656,109.1035,108.5517,108.6009,19633.0
2022-03-10 15:25:00,110.11,110.24,109.93,110.24,17239.0,108.5122,108.6404,108.3348,108.6404,17239.0
2022-03-10 15:30:00,110.29,110.36,110.06,110.2,12854.0,108.6896,108.7586,108.463,108.6009,12854.0
2022-03-10 15:35:00,110.26,110.3,109.75,109.86,11816.0,108.6601,108.6995,108.1575,108.2659,11816.0
2022-03-10 15:40:00,109.91,110.15,109.87,109.88,12938.0,108.3151,108.5517,108.2757,108.2856,12938.0
2022-03-10 15:45:00,109.85,110.08,109.61,109.86,15949.0,108.256,108.4827,108.0195,108.2659,15949.0
2022-03-10 15:50:00,109.91,110.53,109.84,110.33,21032.0,108.3151,108.9261,108.2462,108.729,21032.0
2022-03-10 15:55:00,110.41,110.46,109.87,109.91,93788.0,108.8079,108.8572,108.2757,108.3151,93788.0
2022-03-11 09:30:00,112.0,112.24,111.34,111.48,23935.0,110.3748,110.6113,109.7244,109.8624,23935.0
2022-03-11 09:35:00,111.5,111.51,110.65,110.65,6675.0,109.8821,109.8919,109.0444,109.0444,6675.0
2022-03-11 09:40:00,110.32,110.82,110.3,110.75,4058.0,108.7192,109.2119,108.6995,109.143,4058.0
2022-03-11 09:45:00,110.87,110.88,109.99,109.99,6896.0,109.2612,109.2711,108.394,108.394,6896.0
2022-03-11 09:50:00,110.16,110.49,110.11,110.23,2542.0,108.5615,108.8867,108.5122,108.6305,2542.0
2022-03-11 09:55:00,110.18,110.18,109.49,109.86,5621.0,108.5812,108.5812,107.9012,108.2659,5621.0
2022-03-11 10:00:00,109.71,109.75,109.11,109.13,2910.0,108.118,108.1575,107.5267,107.5465,2910.0
2022-03-11 10:05:00,109.18,109.64,109.17,109.43,6012.0,107.5957,108.0491,107.5859,107.8421,6012.0
2022-03-11 10:10:00,109.24,109.54,109.12,109.12,8604.0,107.6549,107.9505,107.5366,107.5366,8604.0
2022-03-11 10:15:00,109.14,109.18,108.79,108.87,2933.0,107.5563,107.5957,107.2114,107.2902,2933.0
2022-03-11 10:20:00,108.87,109.08,108.69,109.08,7126.0,107.2902,107.4972,107.1128,107.4972,7126.0
2022-03-11 10:25:00,109.13,109.53,109.09,109.1,4000.0,107.5465,107.9407,107.507,107.5169,4000.0
2022-03-11 10:30:00,109.03,109.14,108.57,108.61,2839.0,107.4479,107.5563,106.9946,107.034,2839.0
2022-03-11 10:35:00,108.78,109.05,108.7,108.97,2737.0,107.2015,107.4676,107.1227,107.3888,2737.0
2022-03-11 10:40:00,109.02,109.38,109.01,109.09,3129.0,107.4381,107.7928,107.4282,107.507,3129.0
2022-03-11 10:45:00,109.11,109.23,108.97,109.2,2105.0,107.5267,107.645,107.3888,107.6154,2105.0
2022-03-11 10:50:00,109.16,109.32,109.15,109.2,1592.0,107.576,107.7337,107.5662,107.6154,1592.0
2022-03-11 10:55:00,109.25,109.29,108.95,109.19,3254.0,107.6647,107.7041,107.3691,107.6056,3254.0
2022-03-11 11:00:00,109.23,109.23,108.76,108.76,1800.0,107.645,107.645,107.1818,107.1818,1800.0
2022-03-11 11:05:00,108.59,108.59,108.26,108.55,1600.0,107.0143,107.0143,106.6891,106.9749,1600.0
2022-03-11 11:10:00,108.56,108.57,108.23,108.23,3148.0,106.9847,106.9946,106.6595,106.6595,3148.0
2022-03-11 11:15:00,108.21,108.61,108.19,108.59,1915.0,106.6398,107.034,106.6201,107.0143,1915.0
2022-03-11 11:20:00,108.56,108.78,108.53,108.67,2302.0,106.9847,107.2015,106.9552,107.0931,2302.0
2022-03-11 11:25:00,108.57,108.67,108.45,108.5,2836.0,106.9946,107.0931,106.8763,106.9256,2836.0
2022-03-11 11:30:00,108.45,108.51,108.3,108.36,3672.0,106.8763,106.9355,106.7285,106.7876,3672.0
2022-03-11 11:35:00,108.4,108.48,108.35,108.35,1794.0,106.8271,106.9059,106.7778,106.7778,1794.0
2022-03-11 11:40:00,108.45,108.52,108.13,108.34,4700.0,106.8763,106.9453,106.561,106.7679,4700.0
2022-03-11 11:45:00,108.53,108.81,108.52,108.72,1800.0,106.9552,107.2311,106.9453,107.1424,1800.0
2022-03-11 11:50:00,108.59,108.83,108.53,108.58,4981.0,107.0143,107.2508,106.9552,107.0044,4981.0
2022-03-11 11:55:00,108.65,108.71,108.41,108.51,5178.0,107.0734,107.1326,106.8369,106.9355,5178.0
2022-03-11 12:00:00,108.5,108.59,108.32,108.53,4900.0,106.9256,107.0143,106.7482,106.9552,4900.0
2022-03-11 12:05:00,108.54,108.7,108.16,108.16,6078.0,106.965,107.1227,106.5905,106.5905,6078.0
2022-03-11 12:10:00,108.18,108.41,108.17,108.23,3905.0,106.6102,106.8369,106.6004,106.6595,3905.0
2022-03-11 12:15:00,108.25,108.63,108.24,108.61,8753.0,106.6792,107.0537,106.6694,107.034,8753.0
2022-03-11 12:20:00,108.63,108.67,108.08,108.08,4893.0,107.0537,107.0931,106.5117,106.5117,4893.0
2022-03-11 12:25:00,108.08,108.1,107.88,107.9,3308.0,106.5117,106.5314,106.3146,106.3343,3308.0
2022-03-11 12:30:00,107.88,108.0,107.87,107.97,2753.0,106.3146,106.4329,106.3047,106.4033,2753.0
2022-03-11 12:35:00,107.83,108.1,107.68,108.08,7803.0,106.2653,106.5314,106.1175,106.5117,7803.0
2022-03-11 12:40:00,108.07,108.29,108.03,108.29,3600.0,106.5018,106.7186,106.4624,106.7186,3600.0
2022-03-11 12:45:00,108.35,108.52,108.3,108.32,3400.0,106.7778,106.9453,106.7285,106.7482,3400.0
2022-03-11 12:50:00,108.28,108.35,108.17,108.2,2719.0,106.7088,106.7778,106.6004,106.63,2719.0
2022-03-11 12:55:00,108.41,108.61,108.34,108.57,2821.0,106.8369,107.034,106.7679,106.9946,2821.0
2022-03-11 13:00:00,108.57,108.74,108.36,108.61,4985.0,106.9946,107.1621,106.7876,107.034,4985.0
2022-03-11 13:05:00,108.59,108.71,108.31,108.4,5883.0,107.0143,107.1326,106.7384,106.8271,5883.0
2022-03-11 13:10:00,108.44,108.51,108.38,108.45,3565.0,106.8665,106.9355,106.8073,106.8763,3565.0
2022-03-11 13:15:00,108.44,108.64,108.44,108.48,1967.0,106.8665,107.0636,106.8665,106.9059,1967.0
2022-03-11 13:20:00,108.54,108.78,108.45,108.7,3332.0,106.965,107.2015,106.8763,107.1227,3332.0
2022-03-11 13:25:00,108.71,108.74,108.36,108.55,3017.0,107.1326,107.1621,106.7876,106.9749,3017.0
2022-03-11 13:30:00,108.61,108.64,108.48,108.56,1400.0,107.034,107.0636,106.9059,106.9847,1400.0
2022-03-11 13:35:00,108.55,108.6,108.45,108.45,1700.0,106.9749,107.0241,106.8763,106.8763,1700.0
2022-03-11 13:40:00,108.46,108.91,108.45,108.91,1900.0,106.8862,107.3297,106.8763,107.3297,1900.0
2022-03-11 13:45:00,108.9,108.91,108.71,108.86,4500.0,107.3198,107.3297,107.1326,107.2804,4500.0
2022-03-11 13:50:00,108.98,108.98,108.3,108.36,5867.0,107.3986,107.3986,106.7285,106.7876,5867.0
2022-03-11 13:55:00,108.37,108.58,108.32,108.34,1153.0,106.7975,107.0044,106.7482,106.7679,1153.0
2022-03-11 14:00:00,108.29,108.62,108.29,108.55,3236.0,106.7186,107.0439,106.7186,106.9749,3236.0
2022-03-11 14:05:00,108.59,108.65,108.43,108.54,4108.0,107.0143,107.0734,106.8566,106.965,4108.0
2022-03-11 14:10:00,108.48,108.7,108.42,108.62,3880.0,106.9059,107.1227,106.8468,107.0439,3880.0
2022-03-11 14:15:00,108.68,108.78,108.25,108.25,4374.0,107.103,107.2015,106.6792,106.6792,4374.0
2022-03-11 14:20:00,108.33,108.45,108.29,108.43,2700.0,106.7581,106.8763,106.7186,106.8566,2700.0
2022-03-11 14:25:00,108.42,108.91,108.38,108.91,4831.0,106.8468,107.3297,106.8073,107.3297,4831.0
2022-03-11 14:30:00,108.89,108.92,108.58,108.68,6449.0,107.3099,107.3395,107.0044,107.103,6449.0
2022-03-11 14:35:00,108.66,108.78,108.52,108.69,2300.0,107.0833,107.2015,106.9453,107.1128,2300.0
2022-03-11 14:40:00,108.64,108.79,108.45,108.5,4273.0,107.0636,107.2114,106.8763,106.9256,4273.0
2022-03-11 14:45:00,108.49,108.76,108.42,108.76,4179.0,106.9157,107.1818,106.8468,107.1818,4179.0
2022-03-11 14:50:00,108.78,108.78,108.43,108.6,6001.0,107.2015,107.2015,106.8566,107.0241,6001.0
2022-03-11 14:55:00,108.61,108.68,108.54,108.67,3910.0,107.034,107.103,106.965,107.0931,3910.0
2022-03-11 15:00:00,108.58,108.89,108.58,108.78,2995.0,107.0044,107.3099,107.0044,107.2015,2995.0
2022-03-11 15:05:00,108.73,108.76,108.38,108.38,10693.0,107.1523,107.1818,106.8073,106.8073,10693.0
2022-03-11 15:10:00,108.44,108.45,108.1,108.27,12800.0,106.8665,106.8763,106.5314,106.6989,12800.0
2022-03-11 15:15:00,108.34,108.41,108.15,108.3,10038.0,106.7679,106.8369,106.5807,106.7285,10038.0
2022-03-11 15:20:00,108.17,108.29,108.16,108.23,4627.0,106.6004,106.7186,106.5905,106.6595,4627.0
2022-03-11 15:25:00,108.2,108.23,107.94,107.95,5485.0,106.63,106.6595,106.3737,106.3836,5485.0
2022-03-11 15:30:00,107.95,108.01,107.66,107.69,10666.0,106.3836,106.4427,106.0978,106.1274,10666.0
2022-03-11 15:35:00,107.67,108.0,107.63,107.82,10606.0,106.1076,106.4329,106.0682,106.2555,10606.0
2022-03-11 15:40:00,107.82,107.89,107.71,107.74,8040.0,106.2555,106.3245,106.1471,106.1766,8040.0
2022-03-11 15:45:00,107.76,107.79,107.45,107.57,15410.0,106.1963,106.2259,105.8908,106.0091,15410.0
2022-03-11 15:50:00,107.6,107.9,107.25,107.26,25616.0,106.0387,106.3343,105.6937,105.7036,25616.0
2022-03-11 15:55:00,107.38,107.56,106.78,107.03,88055.0,105.8219,105.9992,105.2306,105.4769,88055.0
2022-03-14 09:30:00,107.68,108.53,107.2,107.77,36334.0,106.1175,106.9552,105.6445,106.2062,36334.0
2022-03-14 09:35:00,107.75,108.55,107.63,108.37,22926.0,106.1865,106.9749,106.0682,106.7975,22926.0
2022-03-14 09:40:00,108.38,109.1,107.97,109.01,18063.0,106.8073,107.5169,106.4033,107.4282,18063.0
2022-03-14 09:45:00,108.91,109.65,108.66,109.64,25196.0,107.3297,108.0589,107.0833,108.0491,25196.0
2022-03-14 09:50:00,109.7,110.03,109.35,109.82,22202.0,108.1082,108.4334,107.7633,108.2264,22202.0
2022-03-14 09:55:00,109.83,109.97,109.33,109.74,11260.0,108.2363,108.3743,107.7436,108.1476,11260.0
2022-03-14 10:00:00,109.61,109.87,109.18,109.55,12500.0,108.0195,108.2757,107.5957,107.9604,12500.0
2022-03-14 10:05:00,109.5,110.66,109.44,110.4,11402.0,107.9111,109.0543,107.852,108.798,11402.0
2022-03-14 10:10:00,110.36,111.27,110.19,111.25,19515.0,108.7586,109.6554,108.5911,109.6357,19515.0
2022-03-14 10:15:00,111.31,111.53,111.13,111.36,17926.0,109.6948,109.9116,109.5174,109.7441,17926.0
2022-03-14 10:20:00,111.35,111.94,111.19,111.8,17783.0,109.7342,110.3157,109.5766,110.1777,17783.0
2022-03-14 10:25:00,111.81,111.92,111.3,111.3,15220.0,110.1876,110.296,109.685,109.685,15220.0
2022-03-14 10:30:00,111.26,111.28,110.44,110.75,10421.0,109.6456,109.6653,108.8374,109.143,10421.0
2022-03-14 10:35:00,110.7,110.89,110.29,110.54,10200.0,109.0937,109.2809,108.6896,108.936,10200.0
2022-03-14 10:40:00,110.72,110.72,110.13,110.28,10147.0,109.1134,109.1134,108.5319,108.6798,10147.0
2022-03-14 10:45:00,110.25,110.56,110.17,110.37,12046.0,108.6502,108.9557,108.5714,108.7685,12046.0
2022-03-14 10:50:00,110.31,110.96,110.26,110.91,11609.0,108.7093,109.3499,108.6601,109.3006,11609.0
2022-03-14 10:55:00,111.03,111.03,110.43,110.75,8609.0,109.4189,109.4189,108.8276,109.143,8609.0
2022-03-14 11:00:00,110.81,110.81,110.38,110.58,16356.0,109.2021,109.2021,108.7783,108.9754,16356.0
2022-03-14 11:05:00,110.69,110.7,110.39,110.52,9507.0,109.0838,109.0937,108.7882,108.9163,9507.0
2022-03-14 11:10:00,110.51,110.54,109.82,109.85,7861.0,108.9064,108.936,108.2264,108.256,7861.0
2022-03-14 11:15:00,109.82,110.01,109.8,109.9,4306.0,108.2264,108.4137,108.2067,108.3053,4306.0
2022-03-14 11:20:00,109.76,109.78,109.55,109.76,7728.0,108.1673,108.187,107.9604,108.1673,7728.0
2022-03-14 11:25:00,109.85,110.08,109.68,110.01,10190.0,108.256,108.4827,108.0885,108.4137,10190.0
2022-03-14 11:30:00,110.0,110.09,109.74,110.01,4908.0,108.4038,108.4925,108.1476,108.4137,4908.0
2022-03-14 11:35:00,110.04,110.04,109.49,109.58,5985.0,108.4433,108.4433,107.9012,107.9899,5985.0
2022-03-14 11:40:00,109.48,109.48,108.64,108.73,7417.0,107.8914,107.8914,107.0636,107.1523,7417.0
2022-03-14 11:45:00,108.66,108.66,107.77,107.77,18338.0,107.0833,107.0833,106.2062,106.2062,18338.0
2022-03-14 11:50:00,107.8,107.98,107.63,107.69,5572.0,106.2358,106.4131,106.0682,106.1274,5572.0
2022-03-14 11:55:00,107.65,107.98,107.51,107.9,14268.0,106.0879,106.4131,105.95,106.3343,14268.0
2022-03-14 12:00:00,107.92,107.92,107.44,107.48,15800.0,106.354,106.354,105.881,105.9204,15800.0
2022-03-14 12:05:00,107.54,107.57,107.0,107.02,9971.0,105.9795,106.0091,105.4474,105.4671,9971.0
2022-03-14 12:10:00,107.09,107.27,106.98,107.08,8262.0,105.5361,105.7134,105.4277,105.5262,8262.0
2022-03-14 12:15:00,107.12,107.53,107.05,107.29,13591.0,105.5656,105.9697,105.4966,105.7332,13591.0
2022-03-14 12:20:00,107.29,107.33,107.11,107.29,13225.0,105.7332,105.7726,105.5558,105.7332,13225.0
2022-03-14 12:25:00,107.14,107.17,106.95,107.01,5798.0,105.5853,105.6149,105.3981,105.4572,5798.0
2022-03-14 12:30:00,107.06,107.2,106.81,106.87,9443.0,105.5065,105.6445,105.2601,105.3193,9443.0
2022-03-14 12:35:00,106.89,106.98,106.66,106.8,5820.0,105.339,105.4277,105.1123,105.2503,5820.0
2022-03-14 12:40:00,106.82,107.12,106.76,106.84,5785.0,105.27,105.5656,105.2108,105.2897,5785.0
2022-03-14 12:45:00,106.82,106.83,106.49,106.53,9627.0,105.27,105.2798,104.9448,104.9842,9627.0
2022-03-14 12:50:00,106.58,106.62,106.0,106.07,20191.0,105.0335,105.0729,104.4619,104.5309,20191.0
2022-03-14 12:55:00,106.06,106.39,106.03,106.17,10119.0,104.521,104.8462,104.4914,104.6294,10119.0
2022-03-14 13:00:00,106.11,106.22,105.82,105.83,17683.0,104.5703,104.6787,104.2845,104.2943,17683.0
2022-03-14 13:05:00,105.85,105.88,105.43,105.43,11837.0,104.3141,104.3436,103.9001,103.9001,11837.0
2022-03-14 13:10:00,105.57,105.8,105.38,105.42,15550.0,104.0381,104.2648,103.8509,103.8903,15550.0
2022-03-14 13:15:00,105.38,105.61,105.31,105.49,11508.0,103.8509,104.0775,103.7819,103.9593,11508.0
2022-03-14 13:20:00,105.45,105.55,105.1,105.27,8757.0,103.9199,104.0184,103.5749,103.7425,8757.0
2022-03-14 13:25:00,105.34,105.37,104.66,104.76,12367.0,103.8115,103.841,103.1413,103.2399,12367.0
2022-03-14 13:30:00,104.8,104.93,104.45,104.63,13703.0,103.2793,103.4074,102.9344,103.1118,13703.0
2022-03-14 13:35:00,104.6,104.84,104.52,104.62,17077.0,103.0822,103.3187,103.0034,103.1019,17077.0
2022-03-14 13:40:00,104.62,104.7,104.37,104.37,13735.0,103.1019,103.1807,102.8555,102.8555,13735.0
2022-03-14 13:45:00,104.39,104.67,104.32,104.41,7700.0,102.8752,103.1512,102.8063,102.8949,7700.0
2022-03-14 13:50:00,104.48,105.25,104.48,105.01,14854.0,102.9639,103.7228,102.9639,103.4862,14854.0
2022-03-14 13:55:00,105.01,105.22,104.78,104.91,6506.0,103.4862,103.6932,103.2596,103.3877,6506.0
2022-03-14 14:00:00,104.93,105.35,104.85,105.21,9935.0,103.4074,103.8213,103.3286,103.6833,9935.0
2022-03-14 14:05:00,105.27,105.5,105.26,105.37,6712.0,103.7425,103.9691,103.7326,103.841,6712.0
2022-03-14 14:10:00,105.45,105.49,105.26,105.35,3311.0,103.9199,103.9593,103.7326,103.8213,3311.0
2022-03-14 14:15:00,105.4,105.4,105.12,105.34,8001.0,103.8706,103.8706,103.5946,103.8115,8001.0
2022-03-14 14:20:00,105.36,105.45,105.21,105.32,5793.0,103.8312,103.9199,103.6833,103.7917,5793.0
2022-03-14 14:25:00,105.36,105.52,105.17,105.33,5500.0,103.8312,103.9888,103.6439,103.8016,5500.0
2022-03-14 14:30:00,105.4,105.7,105.27,105.7,4968.0,103.8706,104.1662,103.7425,104.1662,4968.0
2022-03-14 14:35:00,105.77,105.93,105.58,105.79,6127.0,104.2352,104.3929,104.048,104.2549,6127.0
2022-03-14 14:40:00,105.72,105.77,105.57,105.61,5045.0,104.1859,104.2352,104.0381,104.0775,5045.0
2022-03-14 14:45:00,105.68,105.68,105.41,105.43,5587.0,104.1465,104.1465,103.8804,103.9001,5587.0
2022-03-14 14:50:00,105.5,105.89,105.44,105.88,4189.0,103.9691,104.3535,103.91,104.3436,4189.0
2022-03-14 14:55:00,106.0,106.06,105.78,105.89,6550.0,104.4619,104.521,104.2451,104.3535,6550.0
2022-03-14 15:00:00,105.84,106.39,105.82,106.27,5715.0,104.3042,104.8462,104.2845,104.728,5715.0
2022-03-14 15:05:00,106.08,106.09,105.56,105.63,9699.0,104.5407,104.5506,104.0283,104.0972,9699.0
2022-03-14 15:10:00,105.57,105.85,105.54,105.81,7316.0,104.0381,104.3141,104.0086,104.2746,7316.0
2022-03-14 15:15:00,105.82,106.13,105.6,105.73,12722.0,104.2845,104.59,104.0677,104.1958,12722.0
2022-03-14 15:20:00,105.66,106.06,105.54,105.99,9633.0,104.1268,104.521,104.0086,104.452,9633.0
2022-03-14 15:25:00,105.92,105.98,105.71,105.75,8727.0,104.383,104.4422,104.1761,104.2155,8727.0
2022-03-14 15:30:00,105.74,105.74,105.4,105.59,12249.0,104.2056,104.2056,103.8706,104.0578,12249.0
2022-03-14 15:35:00,105.64,105.89,105.51,105.86,9344.0,104.1071,104.3535,103.979,104.3239,9344.0
2022-03-14 15:40:00,105.79,106.04,105.65,106.04,51487.0,104.2549,104.5013,104.117,104.5013,51487.0
2022-03-14 15:45:00,106.04,106.16,105.81,105.92,17843.0,104.5013,104.6196,104.2746,104.383,17843.0
2022-03-14 15:50:00,105.94,105.94,105.53,105.68,28710.0,104.4027,104.4027,103.9987,104.1465,28710.0
2022-03-14 15:55:00,105.71,105.96,105.46,105.52,92956.0,104.1761,104.4225,103.9297,103.9888,92956.0
2022-03-15 09:30:00,106.54,107.49,106.27,107.42,23499.0,104.994,105.9303,104.728,105.8613,23499.0
2022-03-15 09:35:00,107.51,107.93,106.83,107.0,8300.0,105.95,106.3639,105.2798,105.4474,8300.0
2022-03-15 09:40:00,107.29,107.5,106.69,107.09,6638.0,105.7332,105.9401,105.1419,105.5361,6638.0
2022-03-15 09:45:00,107.26,107.72,107.05,107.6,14523.0,105.7036,106.1569,105.4966,106.0387,14523.0
2022-03-15 09:50:00,107.77,107.86,107.48,107.76,11188.0,106.2062,106.2949,105.9204,106.1963,11188.0
2022-03-15 09:55:00,107.83,108.72,107.83,108.64,7819.0,106.2653,107.1424,106.2653,107.0636,7819.0
2022-03-15 10:00:00,108.7,109.01,108.41,109.01,6200.0,107.1227,107.4282,106.8369,107.4282,6200.0
2022-03-15 10:05:00,108.99,108.99,108.29,108.4,9147.0,107.4085,107.4085,106.7186,106.8271,9147.0
2022-03-15 10:10:00,108.42,108.47,108.11,108.11,4700.0,106.8468,106.896,106.5413,106.5413,4700.0
2022-03-15 10:15:00,108.06,108.45,107.97,108.4,6695.0,106.492,106.8763,106.4033,106.8271,6695.0
2022-03-15 10:20:00,108.54,109.07,108.54,109.07,5249.0,106.965,107.4873,106.965,107.4873,5249.0
2022-03-15 10:25:00,108.92,109.48,108.75,109.48,3798.0,107.3395,107.8914,107.172,107.8914,3798.0
2022-03-15 10:30:00,109.49,109.62,109.29,109.36,5300.0,107.9012,108.0293,107.7041,107.7731,5300.0
2022-03-15 10:35:00,109.29,109.51,109.16,109.2,6067.0,107.7041,107.9209,107.576,107.6154,6067.0
2022-03-15 10:40:00,109.3,109.61,109.15,109.61,4834.0,107.714,108.0195,107.5662,108.0195,4834.0
2022-03-15 10:45:00,109.6,109.73,109.34,109.36,5648.0,108.0096,108.1378,107.7534,107.7731,5648.0
2022-03-15 10:50:00,109.41,109.41,108.85,108.97,4024.0,107.8224,107.8224,107.2705,107.3888,4024.0
2022-03-15 10:55:00,108.87,108.87,108.44,108.65,3705.0,107.2902,107.2902,106.8665,107.0734,3705.0
2022-03-15 11:00:00,108.83,108.86,108.68,108.81,3354.0,107.2508,107.2804,107.103,107.2311,3354.0
2022-03-15 11:05:00,108.86,108.94,108.74,108.83,3500.0,107.2804,107.3592,107.1621,107.2508,3500.0
2022-03-15 11:10:00,108.88,108.88,108.48,108.72,12606.0,107.3001,107.3001,106.9059,107.1424,12606.0
2022-03-15 11:15:00,108.73,108.73,108.39,108.59,2371.0,107.1523,107.1523,106.8172,107.0143,2371.0
2022-03-15 11:20:00,108.59,108.6,108.43,108.57,1700.0,107.0143,107.0241,106.8566,106.9946,1700.0
2022-03-15 11:25:00,108.57,109.12,108.53,109.12,4505.0,106.9946,107.5366,106.9552,107.5366,4505.0
2022-03-15 11:30:00,109.15,109.45,108.98,109.4,6275.0,107.5662,107.8618,107.3986,107.8125,6275.0
2022-03-15 11:35:00,109.4,109.54,109.29,109.48,4532.0,107.8125,107.9505,107.7041,107.8914,4532.0
2022-03-15 11:40:00,109.51,109.53,109.26,109.26,4204.0,107.9209,107.9407,107.6746,107.6746,4204.0
2022-03-15 11:45:00,109.14,109.14,108.85,109.07,2463.0,107.5563,107.5563,107.2705,107.4873,2463.0
2022-03-15 11:50:00,109.07,109.31,108.75,108.81,6181.0,107.4873,107.7238,107.172,107.2311,6181.0
2022-03-15 11:55:00,108.73,108.73,108.36,108.68,3781.0,107.1523,107.1523,106.7876,107.103,3781.0
2022-03-15 12:00:00,108.71,108.78,108.53,108.66,15209.0,107.1326,107.2015,106.9552,107.0833,15209.0
2022-03-15 12:05:00,108.62,109.16,108.62,109.11,4737.0,107.0439,107.576,107.0439,107.5267,4737.0
2022-03-15 12:10:00,109.05,109.22,108.95,109.17,3037.0,107.4676,107.6352,107.3691,107.5859,3037.0
2022-03-15 12:15:00,109.17,109.28,109.02,109.28,5253.0,107.5859,107.6943,107.4381,107.6943,5253.0
2022-03-15 12:20:00,109.28,109.36,109.08,109.21,6520.0,107.6943,107.7731,107.4972,107.6253,6520.0
2022-03-15 12:25:00,109.32,109.5,109.3,109.46,3000.0,107.7337,107.9111,107.714,107.8717,3000.0
2022-03-15 12:30:00,109.45,109.5,109.28,109.46,2750.0,107.8618,107.9111,107.6943,107.8717,2750.0
2022-03-15 12:35:00,109.55,109.78,109.54,109.66,3500.0,107.9604,108.187,107.9505,108.0688,3500.0
2022-03-15 12:40:00,109.72,109.72,109.32,109.32,8500.0,108.1279,108.1279,107.7337,107.7337,8500.0
2022-03-15 12:45:00,109.36,109.47,109.14,109.17,6827.0,107.7731,107.8815,107.5563,107.5859,6827.0
2022-03-15 12:50:00,109.13,109.18,108.7,108.9,7192.0,107.5465,107.5957,107.1227,107.3198,7192.0
2022-03-15 12:55:00,108.86,109.49,108.86,109.49,3114.0,107.2804,107.9012,107.2804,107.9012,3114.0
2022-03-15 13:00:00,109.36,109.7,109.36,109.57,3617.0,107.7731,108.1082,107.7731,107.9801,3617.0
2022-03-15 13:05:00,109.61,109.61,109.32,109.32,3891.0,108.0195,108.0195,107.7337,107.7337,3891.0
2022-03-15 13:10:00,109.23,109.32,109.14,109.2,5500.0,107.645,107.7337,107.5563,107.6154,5500.0
2022-03-15 13:15:00,109.06,109.2,109.0,109.19,5500.0,107.4775,107.6154,107.4183,107.6056,5500.0
2022-03-15 13:20:00,109.2,109.42,109.19,109.42,6465.0,107.6154,107.8322,107.6056,107.8322,6465.0
2022-03-15 13:25:00,109.37,109.48,109.14,109.14,4482.0,107.783,107.8914,107.5563,107.5563,4482.0
2022-03-15 13:30:00,109.15,109.41,109.1,109.35,5111.0,107.5662,107.8224,107.5169,107.7633,5111.0
2022-03-15 13:35:00,109.41,109.55,109.38,109.44,2900.0,107.8224,107.9604,107.7928,107.852,2900.0
2022-03-15 13:40:00,109.38,109.66,109.32,109.47,5983.0,107.7928,108.0688,107.7337,107.8815,5983.0
2022-03-15 13:45:00,109.4,109.52,109.32,109.32,4158.0,107.8125,107.9308,107.7337,107.7337,4158.0
2022-03-15 13:50:00,109.39,109.58,109.39,109.5,3625.0,107.8027,107.9899,107.8027,107.9111,3625.0
2022-03-15 13:55:00,109.53,109.77,109.49,109.71,7293.0,107.9407,108.1772,107.9012,108.118,7293.0
2022-03-15 14:00:00,109.69,109.73,109.36,109.36,7523.0,108.0983,108.1378,107.7731,107.7731,7523.0
2022-03-15 14:05:00,109.36,109.55,109.3,109.44,4601.0,107.7731,107.9604,107.714,107.852,4601.0
2022-03-15 14:10:00,109.33,109.35,109.18,109.33,2800.0,107.7436,107.7633,107.5957,107.7436,2800.0
2022-03-15 14:15:00,109.25,109.32,109.01,109.09,8277.0,107.6647,107.7337,107.4282,107.507,8277.0
2022-03-15 14:20:00,109.09,109.3,108.92,109.09,36935.0,107.507,107.714,107.3395,107.507,36935.0
2022-03-15 14:25:00,109.19,109.36,109.0,109.0,8415.0,107.6056,107.7731,107.4183,107.4183,8415.0
2022-03-15 14:30:00,108.99,109.25,108.83,109.21,11914.0,107.4085,107.6647,107.2508,107.6253,11914.0
2022-03-15 14:35:00,109.15,109.21,108.87,108.9,10337.0,107.5662,107.6253,107.2902,107.3198,10337.0
2022-03-15 14:40:00,108.94,109.15,108.84,108.84,5714.0,107.3592,107.5662,107.2607,107.2607,5714.0
2022-03-15 14:45:00,108.91,109.21,108.91,109.21,3000.0,107.3297,107.6253,107.3297,107.6253,3000.0
2022-03-15 14:50:00,109.21,109.33,109.19,109.32,4615.0,107.6253,107.7436,107.6056,107.7337,4615.0
2022-03-15 14:55:00,109.34,109.59,109.34,109.59,3791.0,107.7534,107.9998,107.7534,107.9998,3791.0
2022-03-15 15:00:00,109.51,109.61,109.4,109.57,4091.0,107.9209,108.0195,107.8125,107.9801,4091.0
2022-03-15 15:05:00,109.54,109.95,109.54,109.95,6140.0,107.9505,108.3546,107.9505,108.3546,6140.0
2022-03-15 15:10:00,110.0,110.19,109.9,109.95,13074.0,108.4038,108.5911,108.3053,108.3546,13074.0
2022-03-15 15:15:00,110.03,110.34,109.94,110.33,13548.0,108.4334,108.7389,108.3447,108.729,13548.0
2022-03-15 15:20:00,110.35,110.57,110.28,110.51,14592.0,108.7488,108.9656,108.6798,108.9064,14592.0
2022-03-15 15:25:00,110.53,110.61,110.37,110.55,10048.0,108.9261,109.005,108.7685,108.9459,10048.0
2022-03-15 15:30:00,110.58,110.92,110.58,110.78,11883.0,108.9754,109.3105,108.9754,109.1725,11883.0
2022-03-15 15:35:00,110.79,110.85,110.68,110.76,17314.0,109.1824,109.2415,109.074,109.1528,17314.0
2022-03-15 15:40:00,110.79,110.86,110.54,110.62,16686.0,109.1824,109.2514,108.936,109.0148,16686.0
2022-03-15 15:45:00,110.66,110.67,110.45,110.67,17761.0,109.0543,109.0641,108.8473,109.0641,17761.0
2022-03-15 15:50:00,110.63,111.01,110.6,110.6,52359.0,109.0247,109.3992,108.9951,108.9951,52359.0
2022-03-15 15:55:00,110.63,110.63,110.24,110.51,102679.0,109.0247,109.0247,108.6404,108.9064,102679.0
2022-03-16 09:30:00,112.21,113.61,112.03,113.53,35771.0,110.5818,111.9615,110.4044,111.8826,35771.0
2022-03-16 09:35:00,113.44,113.58,112.92,113.58,11528.0,111.7939,111.9319,111.2815,111.9319,11528.0
2022-03-16 09:40:00,113.76,114.0,113.5,113.97,8828.0,112.1093,112.3458,111.853,112.3162,8828.0
2022-03-16 09:45:00,114.03,114.57,114.03,114.1,7658.0,112.3754,112.9075,112.3754,112.4443,7658.0
2022-03-16 09:50:00,114.14,114.43,113.83,114.03,11065.0,112.4838,112.7696,112.1783,112.3754,11065.0
2022-03-16 09:55:00,114.2,114.2,113.63,113.82,12230.0,112.5429,112.5429,111.9812,112.1684,12230.0
2022-03-16 10:00:00,113.91,114.17,113.24,113.46,6359.0,112.2571,112.5133,111.5968,111.8136,6359.0
2022-03-16 10:05:00,113.52,113.92,113.4,113.76,17448.0,111.8728,112.267,111.7545,112.1093,17448.0
2022-03-16 10:10:00,113.68,114.07,113.62,114.02,7767.0,112.0304,112.4148,111.9713,112.3655,7767.0
2022-03-16 10:15:00,114.1,115.49,114.09,115.32,10882.0,112.4443,113.8142,112.4345,113.6466,10882.0
2022-03-16 10:20:00,115.34,115.34,114.31,114.43,10374.0,113.6663,113.6663,112.6513,112.7696,10374.0
2022-03-16 10:25:00,114.52,114.68,114.3,114.57,8213.0,112.8582,113.0159,112.6414,112.9075,8213.0
2022-03-16 10:30:00,114.64,115.22,114.64,114.99,9768.0,112.9765,113.5481,112.9765,113.3214,9768.0
2022-03-16 10:35:00,115.07,115.07,114.31,114.84,10226.0,113.4003,113.4003,112.6513,113.1736,10226.0
2022-03-16 10:40:00,114.97,115.03,114.18,114.45,16034.0,113.3017,113.3608,112.5232,112.7893,16034.0
2022-03-16 10:45:00,114.42,114.75,114.16,114.7,8107.0,112.7597,113.0849,112.5035,113.0356,8107.0
2022-03-16 10:50:00,114.63,114.82,114.55,114.74,5205.0,112.9666,113.1539,112.8878,113.0751,5205.0
2022-03-16 10:55:00,114.84,114.9,114.64,114.87,7077.0,113.1736,113.2327,112.9765,113.2032,7077.0
2022-03-16 11:00:00,114.85,115.09,114.59,115.0,27577.0,113.1835,113.42,112.9272,113.3313,27577.0
2022-03-16 11:05:00,115.08,115.14,114.24,114.24,12646.0,113.4101,113.4692,112.5823,112.5823,12646.0
2022-03-16 11:10:00,114.41,114.91,114.39,114.91,11947.0,112.7498,113.2426,112.7301,113.2426,11947.0
2022-03-16 11:15:00,114.8,114.98,114.7,114.9,6912.0,113.1342,113.3116,113.0356,113.2327,6912.0
2022-03-16 11:20:00,114.96,115.04,114.82,115.03,48651.0,113.2919,113.3707,113.1539,113.3608,48651.0
2022-03-16 11:25:00,115.03,115.04,114.78,114.9,5613.0,113.3608,113.3707,113.1145,113.2327,5613.0
2022-03-16 11:30:00,114.9,115.09,114.86,115.04,9256.0,113.2327,113.42,113.1933,113.3707,9256.0
2022-03-16 11:35:00,115.06,115.14,114.84,115.11,24214.0,113.3904,113.4692,113.1736,113.4397,24214.0
2022-03-16 11:40:00,115.13,115.14,114.91,115.14,3453.0,113.4594,113.4692,113.2426,113.4692,3453.0
2022-03-16 11:45:00,115.14,115.25,114.93,115.06,4213.0,113.4692,113.5777,113.2623,113.3904,4213.0
2022-03-16 11:50:00,115.01,115.23,115.01,115.09,5768.0,113.3411,113.5579,113.3411,113.42,5768.0
2022-03-16 11:55:00,115.14,115.3,114.96,115.3,3499.0,113.4692,113.6269,113.2919,113.6269,3499.0
2022-03-16 12:00:00,115.22,115.62,115.22,115.54,4379.0,113.5481,113.9423,113.5481,113.8634,4379.0
2022-03-16 12:05:00,115.57,115.62,115.32,115.45,5558.0,113.893,113.9423,113.6466,113.7748,5558.0
2022-03-16 12:10:00,115.44,115.73,115.44,115.56,4608.0,113.7649,114.0507,113.7649,113.8832,4608.0
2022-03-16 12:15:00,115.6,115.68,115.38,115.67,6130.0,113.9226,114.0014,113.7058,113.9916,6130.0
2022-03-16 12:20:00,115.62,115.7,115.53,115.53,5110.0,113.9423,114.0211,113.8536,113.8536,5110.0
2022-03-16 12:25:00,115.48,115.53,115.31,115.5,2533.0,113.8043,113.8536,113.6368,113.824,2533.0
2022-03-16 12:30:00,115.48,115.55,115.47,115.54,17096.0,113.8043,113.8733,113.7945,113.8634,17096.0
2022-03-16 12:35:00,115.55,115.73,115.28,115.28,11165.0,113.8733,114.0507,113.6072,113.6072,11165.0
2022-03-16 12:40:00,115.24,115.48,115.24,115.32,4140.0,113.5678,113.8043,113.5678,113.6466,4140.0
2022-03-16 12:45:00,115.25,115.25,114.42,114.43,5172.0,113.5777,113.5777,112.7597,112.7696,5172.0
2022-03-16 12:50:00,114.51,114.76,114.42,114.68,4039.0,112.8484,113.0948,112.7597,113.0159,4039.0
2022-03-16 12:55:00,114.72,114.74,114.6,114.66,2700.0,113.0553,113.0751,112.9371,112.9962,2700.0
2022-03-16 13:00:00,114.6,114.9,114.47,114.47,2431.0,112.9371,113.2327,112.809,112.809,2431.0
2022-03-16 13:05:00,114.46,114.6,113.85,114.0,7915.0,112.7991,112.9371,112.198,112.3458,7915.0
2022-03-16 13:10:00,113.92,114.0,113.59,113.67,36341.0,112.267,112.3458,111.9417,112.0206,36341.0
2022-03-16 13:15:00,113.68,113.8,113.43,113.55,26039.0,112.0304,112.1487,111.7841,111.9023,26039.0
2022-03-16 13:20:00,113.56,113.9,113.48,113.86,5193.0,111.9122,112.2472,111.8333,112.2078,5193.0
2022-03-16 13:25:00,113.83,113.91,113.75,113.84,4119.0,112.1783,112.2571,112.0994,112.1881,4119.0
2022-03-16 13:30:00,113.9,114.22,113.86,113.97,5621.0,112.2472,112.5626,112.2078,112.3162,5621.0
2022-03-16 13:35:00,113.97,114.12,113.91,113.91,2990.0,112.3162,112.4641,112.2571,112.2571,2990.0
2022-03-16 13:40:00,113.87,113.89,113.6,113.82,5023.0,112.2177,112.2374,111.9516,112.1684,5023.0
2022-03-16 13:45:00,113.81,113.86,113.65,113.84,3998.0,112.1585,112.2078,112.0009,112.1881,3998.0
2022-03-16 13:50:00,113.87,113.94,113.68,113.68,5408.0,112.2177,112.2867,112.0304,112.0304,5408.0
2022-03-16 13:55:00,113.66,113.95,113.61,113.71,4146.0,112.0107,112.2965,111.9615,112.06,4146.0
2022-03-16 14:00:00,113.7,113.7,112.62,112.87,10498.0,112.0501,112.0501,110.9858,111.2322,10498.0
2022-03-16 14:05:00,112.8,113.67,112.62,113.16,35834.0,111.1632,112.0206,110.9858,111.518,35834.0
2022-03-16 14:10:00,113.16,113.32,112.67,112.83,86044.0,111.518,111.6757,111.0351,111.1928,86044.0
2022-03-16 14:15:00,112.85,113.83,112.85,113.8,16518.0,111.2125,112.1783,111.2125,112.1487,16518.0
2022-03-16 14:20:00,113.8,113.86,113.34,113.37,42090.0,112.1487,112.2078,111.6954,111.7249,42090.0
2022-03-16 14:25:00,113.43,113.66,113.28,113.35,23522.0,111.7841,112.0107,111.6362,111.7052,23522.0
2022-03-16 14:30:00,113.27,113.28,111.97,112.33,10089.0,111.6264,111.6362,110.3452,110.7,10089.0
2022-03-16 14:35:00,112.42,113.26,112.08,113.26,8656.0,110.7887,111.6165,110.4537,111.6165,8656.0
2022-03-16 14:40:00,113.4,114.6,113.26,114.59,6664.0,111.7545,112.9371,111.6165,112.9272,6664.0
2022-03-16 14:45:00,114.53,114.93,114.32,114.54,9137.0,112.8681,113.2623,112.6611,112.878,9137.0
2022-03-16 14:50:00,114.57,115.27,114.31,115.18,7454.0,112.9075,113.5974,112.6513,113.5087,7454.0
2022-03-16 14:55:00,115.3,115.73,115.3,115.39,6688.0,113.6269,114.0507,113.6269,113.7156,6688.0
2022-03-16 15:00:00,115.37,115.42,114.82,115.36,7146.0,113.6959,113.7452,113.1539,113.6861,7146.0
2022-03-16 15:05:00,115.47,115.88,115.36,115.57,37806.0,113.7945,114.1985,113.6861,113.893,37806.0
2022-03-16 15:10:00,115.54,115.89,115.5,115.84,7632.0,113.8634,114.2084,113.824,114.1591,7632.0
2022-03-16 15:15:00,115.89,116.39,115.71,116.39,10206.0,114.2084,114.7011,114.031,114.7011,10206.0
2022-03-16 15:20:00,116.38,116.55,116.2,116.29,10888.0,114.6913,114.8588,114.5139,114.6026,10888.0
2022-03-16 15:25:00,116.35,116.45,116.19,116.38,11549.0,114.6617,114.7602,114.504,114.6913,11549.0
2022-03-16 15:30:00,116.38,116.44,115.73,116.1,15737.0,114.6913,114.7504,114.0507,114.4153,15737.0
2022-03-16 15:35:00,116.13,116.2,115.9,116.1,10550.0,114.4449,114.5139,114.2182,114.4153,10550.0
2022-03-16 15:40:00,116.11,116.19,115.93,115.98,30044.0,114.4252,114.504,114.2478,114.2971,30044.0
2022-03-16 15:45:00,116.01,116.63,115.95,116.55,36506.0,114.3266,114.9376,114.2675,114.8588,36506.0
2022-03-16 15:50:00,116.56,116.93,116.46,116.77,64358.0,114.8686,115.2333,114.7701,115.0756,64358.0
2022-03-16 15:55:00,116.77,116.98,116.46,116.75,219937.0,115.0756,115.2825,114.7701,115.0559,219937.0
2022-03-17 09:30:00,115.4,116.27,114.75,116.25,16830.0,113.7255,114.5829,113.0849,114.5631,16830.0
2022-03-17 09:35:00,116.0,116.45,114.68,116.4,15319.0,114.3168,114.7602,113.0159,114.711,15319.0
2022-03-17 09:40:00,116.35,116.86,116.16,116.31,7331.0,114.6617,115.1643,114.4744,114.6223,7331.0
2022-03-17 09:45:00,116.48,117.52,116.48,116.94,27878.0,114.7898,115.8147,114.7898,115.2431,27878.0
2022-03-17 09:50:00,116.91,117.65,116.83,117.11,42599.0,115.2136,115.9428,115.1347,115.4107,42599.0
2022-03-17 09:55:00,117.18,117.84,116.99,117.84,13304.0,115.4796,116.1301,115.2924,116.1301,13304.0
2022-03-17 10:00:00,117.64,117.67,117.17,117.67,7573.0,115.933,115.9625,115.4698,115.9625,7573.0
2022-03-17 10:05:00,117.59,117.93,117.59,117.93,6556.0,115.8837,116.2188,115.8837,116.2188,6556.0
2022-03-17 10:10:00,117.94,118.12,117.3,117.45,16147.0,116.2286,116.406,115.5979,115.7457,16147.0
2022-03-17 10:15:00,117.42,117.64,116.98,117.0,9444.0,115.7162,115.933,115.2825,115.3023,9444.0
2022-03-17 10:20:00,117.08,117.77,117.08,117.62,6820.0,115.3811,116.0611,115.3811,115.9133,6820.0
2022-03-17 10:25:00,117.7,117.81,117.32,117.56,6331.0,115.9921,116.1005,115.6176,115.8541,6331.0
2022-03-17 10:30:00,117.57,117.7,117.03,117.47,6130.0,115.864,115.9921,115.3318,115.7654,6130.0
2022-03-17 10:35:00,117.45,117.66,117.11,117.66,4807.0,115.7457,115.9527,115.4107,115.9527,4807.0
2022-03-17 10:40:00,117.76,117.88,117.25,117.41,7430.0,116.0512,116.1695,115.5486,115.7063,7430.0
2022-03-17 10:45:00,117.41,117.48,116.93,117.12,6064.0,115.7063,115.7753,115.2333,115.4205,6064.0
2022-03-17 10:50:00,117.21,117.32,116.97,117.06,5097.0,115.5092,115.6176,115.2727,115.3614,5097.0
2022-03-17 10:55:00,116.96,117.57,116.96,117.57,6158.0,115.2628,115.864,115.2628,115.864,6158.0
2022-03-17 11:00:00,117.4,117.43,116.77,116.77,4138.0,115.6965,115.726,115.0756,115.0756,4138.0
2022-03-17 11:05:00,116.77,117.3,116.75,117.17,5318.0,115.0756,115.5979,115.0559,115.4698,5318.0
2022-03-17 11:10:00,117.23,117.3,117.05,117.08,5115.0,115.5289,115.5979,115.3515,115.3811,5115.0
2022-03-17 11:15:00,117.14,117.78,117.14,117.78,4624.0,115.4402,116.0709,115.4402,116.0709,4624.0
2022-03-17 11:20:00,117.68,118.0,117.6,118.0,6512.0,115.9724,116.2877,115.8936,116.2877,6512.0
2022-03-17 11:25:00,118.17,118.18,117.81,117.9,5045.0,116.4553,116.4651,116.1005,116.1892,5045.0
2022-03-17 11:30:00,117.84,118.19,117.83,118.04,6269.0,116.1301,116.475,116.1202,116.3272,6269.0
2022-03-17 11:35:00,118.08,118.25,117.87,118.16,7563.0,116.3666,116.5341,116.1596,116.4454,7563.0
2022-03-17 11:40:00,118.35,118.71,118.21,118.27,12567.0,116.6327,116.9874,116.4947,116.5538,12567.0
2022-03-17 11:45:00,118.2,118.28,117.7,117.7,7329.0,116.4848,116.5637,115.9921,115.9921,7329.0
2022-03-17 11:50:00,117.68,118.47,117.68,118.41,7998.0,115.9724,116.7509,115.9724,116.6918,7998.0
2022-03-17 11:55:00,118.45,118.5,118.21,118.28,6287.0,116.7312,116.7805,116.4947,116.5637,6287.0
2022-03-17 12:00:00,118.4,118.54,118.22,118.51,9434.0,116.6819,116.8199,116.5046,116.7903,9434.0
2022-03-17 12:05:00,118.67,118.83,118.64,118.75,7361.0,116.948,117.1057,116.9185,117.0269,7361.0
2022-03-17 12:10:00,118.71,118.76,118.5,118.52,6424.0,116.9874,117.0367,116.7805,116.8002,6424.0
2022-03-17 12:15:00,118.59,118.68,118.4,118.66,6537.0,116.8692,116.9579,116.6819,116.9382,6537.0
2022-03-17 12:20:00,118.65,119.05,118.65,119.05,8567.0,116.9283,117.3225,116.9283,117.3225,8567.0
2022-03-17 12:25:00,119.07,119.18,118.8,118.93,11467.0,117.3422,117.4506,117.0761,117.2043,11467.0
2022-03-17 12:30:00,118.9,119.05,118.77,119.02,10060.0,117.1747,117.3225,117.0466,117.2929,10060.0
2022-03-17 12:35:00,118.99,119.09,118.88,119.05,9100.0,117.2634,117.3619,117.155,117.3225,9100.0
2022-03-17 12:40:00,118.99,119.22,118.95,119.15,7542.0,117.2634,117.49,117.224,117.4211,7542.0
2022-03-17 12:45:00,119.14,119.14,118.95,119.0,7015.0,117.4112,117.4112,117.224,117.2732,7015.0
2022-03-17 12:50:00,119.03,119.22,119.03,119.16,8647.0,117.3028,117.49,117.3028,117.4309,8647.0
2022-03-17 12:55:00,119.13,119.5,119.13,119.3,12597.0,117.4014,117.766,117.4014,117.5689,12597.0
2022-03-17 13:00:00,119.35,119.43,119.11,119.31,10211.0,117.6182,117.697,117.3816,117.5787,10211.0
2022-03-17 13:05:00,119.3,119.3,119.05,119.07,7421.0,117.5689,117.5689,117.3225,117.3422,7421.0
2022-03-17 13:10:00,119.05,119.36,118.99,118.99,7257.0,117.3225,117.628,117.2634,117.2634,7257.0
2022-03-17 13:15:00,119.05,119.3,118.94,119.3,5759.0,117.3225,117.5689,117.2141,117.5689,5759.0
2022-03-17 13:20:00,119.22,119.64,119.2,119.59,5164.0,117.49,117.904,117.4703,117.8547,5164.0
2022-03-17 13:25:00,119.59,119.95,119.59,119.71,8102.0,117.8547,118.2095,117.8547,117.9729,8102.0
2022-03-17 13:30:00,119.78,119.99,119.73,119.93,6890.0,118.0419,118.2489,117.9926,118.1897,6890.0
2022-03-17 13:35:00,119.93,120.03,119.77,119.89,7903.0,118.1897,118.2883,118.0321,118.1503,7903.0
2022-03-17 13:40:00,119.83,120.19,119.83,120.1,7808.0,118.0912,118.446,118.0912,118.3573,7808.0
2022-03-17 13:45:00,120.1,120.1,119.91,119.97,7921.0,118.3573,118.3573,118.17,118.2292,7921.0
2022-03-17 13:50:00,120.02,120.17,119.92,119.99,8568.0,118.2784,118.4263,118.1799,118.2489,8568.0
2022-03-17 13:55:00,119.99,120.06,119.83,119.89,9742.0,118.2489,118.3179,118.0912,118.1503,9742.0
2022-03-17 14:00:00,119.85,119.96,119.76,119.92,7569.0,118.1109,118.2193,118.0222,118.1799,7569.0
2022-03-17 14:05:00,119.91,120.37,119.85,120.2,8904.0,118.17,118.6234,118.1109,118.4558,8904.0
2022-03-17 14:10:00,120.16,120.3,120.01,120.12,6070.0,118.4164,118.5544,118.2686,118.377,6070.0
2022-03-17 14:15:00,120.2,120.2,120.01,120.11,5680.0,118.4558,118.4558,118.2686,118.3671,5680.0
2022-03-17 14:20:00,120.17,120.32,119.93,120.03,6763.0,118.4263,118.5741,118.1897,118.2883,6763.0
2022-03-17 14:25:00,120.01,120.11,119.53,119.53,7079.0,118.2686,118.3671,117.7955,117.7955,7079.0
2022-03-17 14:30:00,119.56,120.12,119.56,120.08,8404.0,117.8251,118.377,117.8251,118.3376,8404.0
2022-03-17 14:35:00,120.04,120.21,120.01,120.11,6031.0,118.2981,118.4657,118.2686,118.3671,6031.0
2022-03-17 14:40:00,119.96,120.28,119.95,120.22,6117.0,118.2193,118.5347,118.2095,118.4755,6117.0
2022-03-17 14:45:00,120.24,120.35,120.09,120.26,11288.0,118.4952,118.6036,118.3474,118.515,11288.0
2022-03-17 14:50:00,120.35,120.45,120.1,120.23,10320.0,118.6036,118.7022,118.3573,118.4854,10320.0
2022-03-17 14:55:00,120.19,120.36,120.12,120.29,6081.0,118.446,118.6135,118.377,118.5445,6081.0
2022-03-17 15:00:00,120.27,120.5,120.26,120.5,10799.0,118.5248,118.7515,118.515,118.7515,10799.0
2022-03-17 15:05:00,120.47,120.53,119.9,119.92,10934.0,118.7219,118.781,118.1602,118.1799,10934.0
2022-03-17 15:10:00,119.95,119.99,119.5,119.64,10744.0,118.2095,118.2489,117.766,117.904,10744.0
2022-03-17 15:15:00,119.68,120.05,119.57,120.03,9903.0,117.9434,118.308,117.835,118.2883,9903.0
2022-03-17 15:20:00,120.03,120.03,119.84,119.95,8677.0,118.2883,118.2883,118.101,118.2095,8677.0
2022-03-17 15:25:00,119.99,120.15,119.99,120.03,8437.0,118.2489,118.4066,118.2489,118.2883,8437.0
2022-03-17 15:30:00,120.07,120.11,119.88,119.92,16683.0,118.3277,118.3671,118.1405,118.1799,16683.0
2022-03-17 15:35:00,119.91,120.07,119.88,120.03,13814.0,118.17,118.3277,118.1405,118.2883,13814.0
2022-03-17 15:40:00,120.07,120.27,120.05,120.23,17167.0,118.3277,118.5248,118.308,118.4854,17167.0
2022-03-17 15:45:00,120.2,120.29,120.15,120.27,25091.0,118.4558,118.5445,118.4066,118.5248,25091.0
2022-03-17 15:50:00,120.23,120.4,120.0,120.37,59448.0,118.4854,118.6529,118.2587,118.6234,59448.0
2022-03-17 15:55:00,120.39,120.66,120.34,120.61,179074.0,118.6431,118.9092,118.5938,118.8599,179074.0
2022-03-18 09:30:00,118.63,119.69,118.62,119.57,118993.0,116.9086,117.9532,116.8988,117.835,118993.0
2022-03-18 09:35:00,119.33,120.13,119.33,119.41,4576.0,117.5984,118.3868,117.5984,117.6773,4576.0
2022-03-18 09:40:00,119.44,120.57,119.34,120.41,6062.0,117.7069,118.8205,117.6083,118.6628,6062.0
2022-03-18 09:45:00,120.42,120.55,120.21,120.41,11773.0,118.6726,118.8007,118.4657,118.6628,11773.0
2022-03-18 09:50:00,120.44,120.75,120.43,120.57,4062.0,118.6923,118.9978,118.6825,118.8205,4062.0
2022-03-18 09:55:00,120.56,121.65,120.56,121.65,7847.0,118.8106,119.8848,118.8106,119.8848,7847.0
2022-03-18 10:00:00,121.62,121.87,121.15,121.63,6232.0,119.8552,120.1016,119.392,119.8651,6232.0
2022-03-18 10:05:00,121.52,121.73,121.41,121.66,2794.0,119.7567,119.9636,119.6483,119.8946,2794.0
2022-03-18 10:10:00,121.72,122.18,121.71,122.02,8168.0,119.9538,120.4071,119.9439,120.2494,8168.0
2022-03-18 10:15:00,121.78,121.85,121.54,121.69,4386.0,120.0129,120.0819,119.7764,119.9242,4386.0
2022-03-18 10:20:00,121.64,121.75,121.39,121.62,6583.0,119.8749,119.9833,119.6286,119.8552,6583.0
2022-03-18 10:25:00,121.62,121.97,121.44,121.71,4758.0,119.8552,120.2001,119.6778,119.9439,4758.0
2022-03-18 10:30:00,121.66,121.68,121.01,121.1,6201.0,119.8946,119.9143,119.2541,119.3428,6201.0
2022-03-18 10:35:00,121.22,121.29,120.86,120.86,10575.0,119.461,119.53,119.1062,119.1062,10575.0
2022-03-18 10:40:00,120.89,121.33,120.65,121.08,5300.0,119.1358,119.5694,118.8993,119.3231,5300.0
2022-03-18 10:45:00,121.19,121.51,120.97,120.97,19518.0,119.4315,119.7468,119.2147,119.2147,19518.0
2022-03-18 10:50:00,120.87,121.18,120.86,121.08,5539.0,119.1161,119.4216,119.1062,119.3231,5539.0
2022-03-18 10:55:00,121.19,121.63,121.09,121.52,4321.0,119.4315,119.8651,119.3329,119.7567,4321.0
2022-03-18 11:00:00,121.43,121.71,121.42,121.66,5379.0,119.668,119.9439,119.6581,119.8946,5379.0
2022-03-18 11:05:00,121.62,121.7,121.24,121.31,5100.0,119.8552,119.9341,119.4807,119.5497,5100.0
2022-03-18 11:10:00,121.31,121.47,121.01,121.29,3000.0,119.5497,119.7074,119.2541,119.53,3000.0
2022-03-18 11:15:00,121.21,121.36,120.95,121.35,5520.0,119.4512,119.599,119.1949,119.5891,5520.0
2022-03-18 11:20:00,121.18,121.18,120.83,120.83,3525.0,119.4216,119.4216,119.0767,119.0767,3525.0
2022-03-18 11:25:00,120.92,121.03,120.78,121.02,5542.0,119.1654,119.2738,119.0274,119.2639,5542.0
2022-03-18 11:30:00,120.95,121.18,120.95,121.0,2562.0,119.1949,119.4216,119.1949,119.2442,2562.0
2022-03-18 11:35:00,120.95,121.3,120.95,121.19,7129.0,119.1949,119.5399,119.1949,119.4315,7129.0
2022-03-18 11:40:00,120.99,121.06,120.82,120.83,3108.0,119.2344,119.3033,119.0668,119.0767,3108.0
2022-03-18 11:45:00,120.82,121.01,120.76,120.84,3467.0,119.0668,119.2541,119.0077,119.0865,3467.0
2022-03-18 11:50:00,120.8,121.21,120.72,120.79,6295.0,119.0471,119.4512,118.9683,119.0373,6295.0
2022-03-18 11:55:00,120.84,121.13,120.84,121.08,13240.0,119.0865,119.3723,119.0865,119.3231,13240.0
2022-03-18 12:00:00,121.04,121.06,120.7,120.88,22475.0,119.2836,119.3033,118.9486,119.126,22475.0
2022-03-18 12:05:00,120.92,120.99,120.85,120.89,2551.0,119.1654,119.2344,119.0964,119.1358,2551.0
2022-03-18 12:10:00,120.99,121.29,120.94,121.29,8034.0,119.2344,119.53,119.1851,119.53,8034.0
2022-03-18 12:15:00,121.21,121.5,121.21,121.42,4028.0,119.4512,119.737,119.4512,119.6581,4028.0
2022-03-18 12:20:00,121.37,121.62,121.32,121.62,3837.0,119.6088,119.8552,119.5596,119.8552,3837.0
2022-03-18 12:25:00,121.62,121.73,121.57,121.73,4226.0,119.8552,119.9636,119.8059,119.9636,4226.0
2022-03-18 12:30:00,121.8,122.28,121.79,122.28,7875.0,120.0326,120.5056,120.0228,120.5056,7875.0
2022-03-18 12:35:00,122.31,122.36,122.22,122.32,3757.0,120.5352,120.5845,120.4465,120.5451,3757.0
2022-03-18 12:40:00,122.31,122.36,121.97,122.19,5031.0,120.5352,120.5845,120.2001,120.4169,5031.0
2022-03-18 12:45:00,122.16,122.29,122.08,122.13,4116.0,120.3874,120.5155,120.3085,120.3578,4116.0
2022-03-18 12:50:00,122.2,122.3,122.13,122.18,2973.0,120.4268,120.5254,120.3578,120.4071,2973.0
2022-03-18 12:55:00,122.21,122.49,122.21,122.42,6526.0,120.4367,120.7126,120.4367,120.6436,6526.0
2022-03-18 13:00:00,122.41,122.45,122.34,122.37,5784.0,120.6338,120.6732,120.5648,120.5943,5784.0
2022-03-18 13:05:00,122.38,122.54,122.28,122.32,6200.0,120.6042,120.7619,120.5056,120.5451,6200.0
2022-03-18 13:10:00,122.31,122.39,122.22,122.28,6198.0,120.5352,120.614,120.4465,120.5056,6198.0
2022-03-18 13:15:00,122.19,122.25,121.9,121.95,5798.0,120.4169,120.4761,120.1312,120.1804,5798.0
2022-03-18 13:20:00,122.0,122.37,121.96,122.37,2100.0,120.2297,120.5943,120.1903,120.5943,2100.0
2022-03-18 13:25:00,122.33,122.56,122.29,122.53,4709.0,120.5549,120.7816,120.5155,120.752,4709.0
2022-03-18 13:30:00,122.54,122.57,122.36,122.55,5283.0,120.7619,120.7914,120.5845,120.7717,5283.0
2022-03-18 13:35:00,122.57,122.7,122.49,122.61,6420.0,120.7914,120.9195,120.7126,120.8309,6420.0
2022-03-18 13:40:00,122.61,122.7,122.52,122.62,8879.0,120.8309,120.9195,120.7422,120.8407,8879.0
2022-03-18 13:45:00,122.57,122.67,122.53,122.61,7287.0,120.7914,120.89,120.752,120.8309,7287.0
2022-03-18 13:50:00,122.58,122.68,122.57,122.63,4423.0,120.8013,120.8998,120.7914,120.8506,4423.0
2022-03-18 13:55:00,122.64,122.88,122.61,122.64,5731.0,120.8604,121.0969,120.8309,120.8604,5731.0
2022-03-18 14:00:00,122.89,123.05,122.89,122.92,7065.0,121.1068,121.2645,121.1068,121.1364,7065.0
2022-03-18 14:05:00,122.91,122.92,122.68,122.73,3000.0,121.1265,121.1364,120.8998,120.9491,3000.0
2022-03-18 14:10:00,122.7,122.99,122.58,122.99,5599.0,120.9195,121.2053,120.8013,121.2053,5599.0
2022-03-18 14:15:00,123.05,123.18,123.01,123.13,4213.0,121.2645,121.3926,121.2251,121.3433,4213.0
2022-03-18 14:20:00,123.09,123.12,123.0,123.05,4257.0,121.3039,121.3335,121.2152,121.2645,4257.0
2022-03-18 14:25:00,123.01,123.01,122.7,122.85,5270.0,121.2251,121.2251,120.9195,121.0674,5270.0
2022-03-18 14:30:00,122.87,123.01,122.76,123.01,5461.0,121.0871,121.2251,120.9787,121.2251,5461.0
2022-03-18 14:35:00,123.05,123.19,123.05,123.17,3306.0,121.2645,121.4024,121.2645,121.3827,3306.0
2022-03-18 14:40:00,123.17,123.23,122.86,123.02,4019.0,121.3827,121.4419,121.0772,121.2349,4019.0
2022-03-18 14:45:00,123.07,123.22,123.02,123.08,4897.0,121.2842,121.432,121.2349,121.294,4897.0
2022-03-18 14:50:00,123.15,123.19,123.07,123.15,4009.0,121.363,121.4024,121.2842,121.363,4009.0
2022-03-18 14:55:00,123.12,123.18,123.01,123.12,6008.0,121.3335,121.3926,121.2251,121.3335,6008.0
2022-03-18 15:00:00,123.14,123.36,122.97,123.33,7005.0,121.3532,121.57,121.1856,121.5404,7005.0
2022-03-18 15:05:00,123.36,123.5,123.32,123.47,9015.0,121.57,121.7079,121.5306,121.6784,9015.0
2022-03-18 15:10:00,123.45,123.49,123.34,123.34,6010.0,121.6587,121.6981,121.5503,121.5503,6010.0
2022-03-18 15:15:00,123.34,123.59,123.34,123.51,6430.0,121.5503,121.7966,121.5503,121.7178,6430.0
2022-03-18 15:20:00,123.55,123.71,123.47,123.66,6896.0,121.7572,121.9149,121.6784,121.8656,6896.0
2022-03-18 15:25:00,123.7,123.8,123.51,123.57,9900.0,121.905,122.0036,121.7178,121.7769,9900.0
2022-03-18 15:30:00,123.55,123.81,123.54,123.7,15156.0,121.7572,122.0134,121.7474,121.905,15156.0
2022-03-18 15:35:00,123.73,123.73,122.94,122.95,19114.0,121.9346,121.9346,121.1561,121.1659,19114.0
2022-03-18 15:40:00,122.99,123.42,122.98,123.36,16375.0,121.2053,121.6291,121.1955,121.57,16375.0
2022-03-18 15:45:00,123.37,123.5,123.25,123.26,33792.0,121.5798,121.7079,121.4616,121.4714,33792.0
2022-03-18 15:50:00,123.26,123.62,122.85,123.39,37199.0,121.4714,121.8262,121.0674,121.5995,37199.0
2022-03-18 15:55:00,123.39,123.41,122.77,123.0,103512.0,121.5995,121.6192,120.9885,121.2152,103512.0
2022-03-21 09:30:00,121.78,122.83,121.62,122.45,18698.0,120.0129,121.0477,119.8552,120.6732,18698.0
2022-03-21 09:35:00,122.35,122.61,122.23,122.43,2535.0,120.5746,120.8309,120.4564,120.6535,2535.0
2022-03-21 09:40:00,122.92,123.44,122.47,122.62,12949.0,121.1364,121.6488,120.6929,120.8407,12949.0
2022-03-21 09:45:00,122.32,122.32,120.99,120.99,5249.0,120.5451,120.5451,119.2344,119.2344,5249.0
2022-03-21 09:50:00,121.27,121.39,120.86,120.9,3386.0,119.5103,119.6286,119.1062,119.1457,3386.0
2022-03-21 09:55:00,121.03,121.54,120.87,121.33,4869.0,119.2738,119.7764,119.1161,119.5694,4869.0
2022-03-21 10:00:00,121.17,121.49,120.98,121.24,6677.0,119.4118,119.7271,119.2245,119.4807,6677.0
2022-03-21 10:05:00,121.16,121.34,120.77,120.77,6241.0,119.4019,119.5793,119.0176,119.0176,6241.0
2022-03-21 10:10:00,120.99,121.07,120.44,120.6,5986.0,119.2344,119.3132,118.6923,118.85,5986.0
2022-03-21 10:15:00,120.62,120.75,120.19,120.75,9568.0,118.8697,118.9978,118.446,118.9978,9568.0
2022-03-21 10:20:00,120.6,120.6,120.11,120.35,5560.0,118.85,118.85,118.3671,118.6036,5560.0
2022-03-21 10:25:00,120.34,120.39,120.11,120.2,4351.0,118.5938,118.6431,118.3671,118.4558,4351.0
2022-03-21 10:30:00,120.28,120.49,120.23,120.26,4828.0,118.5347,118.7416,118.4854,118.515,4828.0
2022-03-21 10:35:00,120.21,120.61,120.1,120.61,3462.0,118.4657,118.8599,118.3573,118.8599,3462.0
2022-03-21 10:40:00,120.54,120.6,119.73,119.96,6363.0,118.7909,118.85,117.9926,118.2193,6363.0
2022-03-21 10:45:00,119.99,120.21,119.72,119.93,7054.0,118.2489,118.4657,117.9828,118.1897,7054.0
2022-03-21 10:50:00,119.9,120.31,119.9,120.31,9503.0,118.1602,118.5642,118.1602,118.5642,9503.0
2022-03-21 10:55:00,120.24,120.92,120.12,120.7,1737.0,118.4952,119.1654,118.377,118.9486,1737.0
2022-03-21 11:00:00,120.68,121.21,120.67,121.02,7560.0,118.9289,119.4512,118.919,119.2639,7560.0
2022-03-21 11:05:00,120.99,121.07,120.81,121.07,4296.0,119.2344,119.3132,119.057,119.3132,4296.0
2022-03-21 11:10:00,121.03,121.4,120.98,121.4,3043.0,119.2738,119.6384,119.2245,119.6384,3043.0
2022-03-21 11:15:00,121.35,121.77,121.28,121.5,6332.0,119.5891,120.003,119.5202,119.737,6332.0
2022-03-21 11:20:00,121.54,121.98,121.54,121.98,2158.0,119.7764,120.21,119.7764,120.21,2158.0
2022-03-21 11:25:00,121.99,122.22,121.99,122.03,3043.0,120.2199,120.4465,120.2199,120.2593,3043.0
2022-03-21 11:30:00,122.02,122.1,121.8,121.92,5883.0,120.2494,120.3283,120.0326,120.1509,5883.0
2022-03-21 11:35:00,121.92,122.07,121.61,122.07,4175.0,120.1509,120.2987,119.8454,120.2987,4175.0
2022-03-21 11:40:00,122.02,122.07,121.87,121.94,3200.0,120.2494,120.2987,120.1016,120.1706,3200.0
2022-03-21 11:45:00,121.96,121.98,121.79,121.87,3000.0,120.1903,120.21,120.0228,120.1016,3000.0
2022-03-21 11:50:00,121.92,122.18,121.83,122.11,1115.0,120.1509,120.4071,120.0622,120.3381,1115.0
2022-03-21 11:55:00,121.98,122.5,121.95,122.29,5602.0,120.21,120.7225,120.1804,120.5155,5602.0
2022-03-21 12:00:00,122.35,122.35,121.81,121.82,3795.0,120.5746,120.5746,120.0425,120.0523,3795.0
2022-03-21 12:05:00,121.85,121.98,121.78,121.94,2444.0,120.0819,120.21,120.0129,120.1706,2444.0
2022-03-21 12:10:00,121.82,121.99,121.82,121.83,1606.0,120.0523,120.2199,120.0523,120.0622,1606.0
2022-03-21 12:15:00,121.89,122.03,121.63,121.84,1900.0,120.1213,120.2593,119.8651,120.072,1900.0
2022-03-21 12:20:00,122.11,122.11,121.87,122.01,6517.0,120.3381,120.3381,120.1016,120.2396,6517.0
2022-03-21 12:25:00,121.99,122.1,121.59,121.6,3371.0,120.2199,120.3283,119.8257,119.8355,3371.0
2022-03-21 12:30:00,121.5,121.5,120.6,120.92,4970.0,119.737,119.737,118.85,119.1654,4970.0
2022-03-21 12:35:00,120.85,120.85,120.33,120.8,2980.0,119.0964,119.0964,118.5839,119.0471,2980.0
2022-03-21 12:40:00,120.77,121.02,120.53,121.02,1747.0,119.0176,119.2639,118.781,119.2639,1747.0
2022-03-21 12:45:00,120.95,121.03,120.82,120.9,2873.0,119.1949,119.2738,119.0668,119.1457,2873.0
2022-03-21 12:50:00,120.89,120.89,120.49,120.49,2840.0,119.1358,119.1358,118.7416,118.7416,2840.0
2022-03-21 12:55:00,120.33,120.47,119.94,120.07,4899.0,118.5839,118.7219,118.1996,118.3277,4899.0
2022-03-21 13:00:00,119.88,120.13,119.88,119.99,2892.0,118.1405,118.3868,118.1405,118.2489,2892.0
2022-03-21 13:05:00,119.84,120.26,119.84,120.14,5383.0,118.101,118.515,118.101,118.3967,5383.0
2022-03-21 13:10:00,120.11,120.13,119.84,120.03,2500.0,118.3671,118.3868,118.101,118.2883,2500.0
2022-03-21 13:15:00,119.98,120.01,119.52,119.55,3612.0,118.239,118.2686,117.7857,117.8153,3612.0
2022-03-21 13:20:00,119.44,119.6,119.27,119.6,2320.0,117.7069,117.8645,117.5393,117.8645,2320.0
2022-03-21 13:25:00,119.54,119.69,119.39,119.55,3153.0,117.8054,117.9532,117.6576,117.8153,3153.0
2022-03-21 13:30:00,119.53,119.85,119.51,119.77,3100.0,117.7955,118.1109,117.7758,118.0321,3100.0
2022-03-21 13:35:00,119.72,119.83,119.53,119.7,3041.0,117.9828,118.0912,117.7955,117.9631,3041.0
2022-03-21 13:40:00,119.69,119.69,119.22,119.22,1628.0,117.9532,117.9532,117.49,117.49,1628.0
2022-03-21 13:45:00,119.33,119.64,119.17,119.57,5433.0,117.5984,117.904,117.4408,117.835,5433.0
2022-03-21 13:50:00,119.69,119.69,119.41,119.63,5012.0,117.9532,117.9532,117.6773,117.8941,5012.0
2022-03-21 13:55:00,119.53,119.97,119.39,119.84,7571.0,117.7955,118.2292,117.6576,118.101,7571.0
2022-03-21 14:00:00,119.79,119.95,119.45,119.49,5500.0,118.0518,118.2095,117.7167,117.7561,5500.0
2022-03-21 14:05:00,119.47,119.78,119.38,119.67,3486.0,117.7364,118.0419,117.6477,117.9335,3486.0
2022-03-21 14:10:00,119.6,119.66,119.35,119.42,1960.0,117.8645,117.9237,117.6182,117.6871,1960.0
2022-03-21 14:15:00,119.47,119.54,119.35,119.54,2193.0,117.7364,117.8054,117.6182,117.8054,2193.0
2022-03-21 14:20:00,119.67,120.16,119.62,120.13,1700.0,117.9335,118.4164,117.8842,118.3868,1700.0
2022-03-21 14:25:00,120.1,120.34,120.1,120.33,993.0,118.3573,118.5938,118.3573,118.5839,993.0
2022-03-21 14:30:00,120.27,120.33,120.13,120.15,2683.0,118.5248,118.5839,118.3868,118.4066,2683.0
2022-03-21 14:35:00,120.21,120.33,120.13,120.2,3638.0,118.4657,118.5839,118.3868,118.4558,3638.0
2022-03-21 14:40:00,120.16,120.34,120.11,120.24,3327.0,118.4164,118.5938,118.3671,118.4952,3327.0
2022-03-21 14:45:00,120.32,120.43,120.09,120.09,7023.0,118.5741,118.6825,118.3474,118.3474,7023.0
2022-03-21 14:50:00,120.14,120.42,120.08,120.26,4633.0,118.3967,118.6726,118.3376,118.515,4633.0
2022-03-21 14:55:00,120.18,120.18,119.82,119.86,5485.0,118.4361,118.4361,118.0813,118.1208,5485.0
2022-03-21 15:00:00,119.84,119.9,119.67,119.85,2937.0,118.101,118.1602,117.9335,118.1109,2937.0
2022-03-21 15:05:00,119.72,119.85,119.51,119.64,6850.0,117.9828,118.1109,117.7758,117.904,6850.0
2022-03-21 15:10:00,119.7,120.07,119.68,119.99,5985.0,117.9631,118.3277,117.9434,118.2489,5985.0
2022-03-21 15:15:00,119.96,120.18,119.78,119.78,7258.0,118.2193,118.4361,118.0419,118.0419,7258.0
2022-03-21 15:20:00,119.7,119.88,119.67,119.84,7034.0,117.9631,118.1405,117.9335,118.101,7034.0
2022-03-21 15:25:00,119.77,119.94,119.75,119.87,6483.0,118.0321,118.1996,118.0124,118.1306,6483.0
2022-03-21 15:30:00,119.98,120.24,119.85,119.97,14170.0,118.239,118.4952,118.1109,118.2292,14170.0
2022-03-21 15:35:00,119.96,120.1,119.88,119.92,12220.0,118.2193,118.3573,118.1405,118.1799,12220.0
2022-03-21 15:40:00,119.93,120.13,119.86,119.94,13373.0,118.1897,118.3868,118.1208,118.1996,13373.0
2022-03-21 15:45:00,119.96,120.11,119.48,119.54,22769.0,118.2193,118.3671,117.7463,117.8054,22769.0
2022-03-21 15:50:00,119.55,120.27,119.55,120.2,16276.0,117.8153,118.5248,117.8153,118.4558,16276.0
2022-03-21 15:55:00,120.2,120.96,120.2,120.96,79382.0,118.4558,119.2048,118.4558,119.2048,79382.0
2022-03-22 09:30:00,121.24,121.86,120.9,120.9,16758.0,119.4807,120.0917,119.1457,119.1457,16758.0
2022-03-22 09:35:00,120.96,121.32,120.65,121.32,3184.0,119.2048,119.5596,118.8993,119.5596,3184.0
2022-03-22 09:40:00,121.16,121.67,120.68,121.47,3596.0,119.4019,119.9045,118.9289,119.7074,3596.0
2022-03-22 09:45:00,121.32,121.32,120.53,120.66,9486.0,119.5596,119.5596,118.781,118.9092,9486.0
2022-03-22 09:50:00,120.73,121.22,120.46,121.22,3300.0,118.9781,119.461,118.7121,119.461,3300.0
2022-03-22 09:55:00,121.22,121.37,121.14,121.27,2600.0,119.461,119.6088,119.3822,119.5103,2600.0
2022-03-22 10:00:00,121.5,121.92,121.47,121.81,4016.0,119.737,120.1509,119.7074,120.0425,4016.0
2022-03-22 10:05:00,121.81,121.89,121.49,121.58,3107.0,120.0425,120.1213,119.7271,119.8158,3107.0
2022-03-22 10:10:00,121.54,121.96,121.53,121.95,3164.0,119.7764,120.1903,119.7665,120.1804,3164.0
2022-03-22 10:15:00,121.94,122.42,121.82,122.4,6729.0,120.1706,120.6436,120.0523,120.6239,6729.0
2022-03-22 10:20:00,122.4,122.65,122.33,122.41,8742.0,120.6239,120.8703,120.5549,120.6338,8742.0
2022-03-22 10:25:00,122.33,122.33,121.83,121.95,9441.0,120.5549,120.5549,120.0622,120.1804,9441.0
2022-03-22 10:30:00,121.96,122.31,121.89,122.13,9475.0,120.1903,120.5352,120.1213,120.3578,9475.0
2022-03-22 10:35:00,122.27,122.35,122.11,122.17,3617.0,120.4958,120.5746,120.3381,120.3972,3617.0
2022-03-22 10:40:00,122.21,122.37,122.02,122.13,4880.0,120.4367,120.5943,120.2494,120.3578,4880.0
2022-03-22 10:45:00,122.09,122.36,122.03,122.12,5797.0,120.3184,120.5845,120.2593,120.348,5797.0
2022-03-22 10:50:00,122.01,122.14,121.97,122.11,3439.0,120.2396,120.3677,120.2001,120.3381,3439.0
2022-03-22 10:55:00,122.1,122.24,121.99,122.06,2910.0,120.3283,120.4662,120.2199,120.2888,2910.0
2022-03-22 11:00:00,122.11,122.15,121.79,122.06,4074.0,120.3381,120.3775,120.0228,120.2888,4074.0
2022-03-22 11:05:00,121.96,122.28,121.95,122.28,3315.0,120.1903,120.5056,120.1804,120.5056,3315.0
2022-03-22 11:10:00,122.23,122.29,121.99,122.13,7063.0,120.4564,120.5155,120.2199,120.3578,7063.0
2022-03-22 11:15:00,122.09,122.3,122.08,122.24,4101.0,120.3184,120.5254,120.3085,120.4662,4101.0
2022-03-22 11:20:00,122.15,122.19,121.95,122.04,5720.0,120.3775,120.4169,120.1804,120.2691,5720.0
2022-03-22 11:25:00,122.06,122.11,121.81,121.86,4917.0,120.2888,120.3381,120.0425,120.0917,4917.0
2022-03-22 11:30:00,121.84,121.9,121.59,121.7,5190.0,120.072,120.1312,119.8257,119.9341,5190.0
2022-03-22 11:35:00,121.71,122.01,121.7,121.89,2047.0,119.9439,120.2396,119.9341,120.1213,2047.0
2022-03-22 11:40:00,121.97,121.97,121.59,121.59,2822.0,120.2001,120.2001,119.8257,119.8257,2822.0
2022-03-22 11:45:00,121.54,121.69,121.5,121.69,3061.0,119.7764,119.9242,119.737,119.9242,3061.0
2022-03-22 11:50:00,121.71,121.72,121.6,121.65,4008.0,119.9439,119.9538,119.8355,119.8848,4008.0
2022-03-22 11:55:00,121.65,121.7,121.23,121.23,2317.0,119.8848,119.9341,119.4709,119.4709,2317.0
2022-03-22 12:00:00,121.27,121.28,120.99,121.03,6723.0,119.5103,119.5202,119.2344,119.2738,6723.0
2022-03-22 12:05:00,121.0,121.29,120.99,121.07,12861.0,119.2442,119.53,119.2344,119.3132,12861.0
2022-03-22 12:10:00,121.13,121.13,120.81,120.81,2764.0,119.3723,119.3723,119.057,119.057,2764.0
2022-03-22 12:15:00,120.93,120.98,120.63,120.8,4278.0,119.1752,119.2245,118.8796,119.0471,4278.0
2022-03-22 12:20:00,120.79,120.79,120.48,120.56,4912.0,119.0373,119.0373,118.7318,118.8106,4912.0
2022-03-22 12:25:00,120.51,120.54,120.3,120.54,16533.0,118.7613,118.7909,118.5544,118.7909,16533.0
2022-03-22 12:30:00,120.51,120.51,120.16,120.44,11544.0,118.7613,118.7613,118.4164,118.6923,11544.0
2022-03-22 12:35:00,120.59,120.67,120.52,120.6,9146.0,118.8402,118.919,118.7712,118.85,9146.0
2022-03-22 12:40:00,120.6,120.77,120.2,120.36,10268.0,118.85,119.0176,118.4558,118.6135,10268.0
2022-03-22 12:45:00,120.37,120.5,120.23,120.47,3565.0,118.6234,118.7515,118.4854,118.7219,3565.0
2022-03-22 12:50:00,120.49,120.7,120.45,120.56,4204.0,118.7416,118.9486,118.7022,118.8106,4204.0
2022-03-22 12:55:00,120.56,120.6,120.41,120.41,3068.0,118.8106,118.85,118.6628,118.6628,3068.0
2022-03-22 13:00:00,120.38,120.58,120.33,120.5,6608.0,118.6332,118.8303,118.5839,118.7515,6608.0
2022-03-22 13:05:00,120.56,120.72,120.53,120.72,3364.0,118.8106,118.9683,118.781,118.9683,3364.0
2022-03-22 13:10:00,120.7,120.8,120.57,120.75,3217.0,118.9486,119.0471,118.8205,118.9978,3217.0
2022-03-22 13:15:00,120.82,120.95,120.56,120.58,5476.0,119.0668,119.1949,118.8106,118.8303,5476.0
2022-03-22 13:20:00,120.58,120.58,120.27,120.39,1950.0,118.8303,118.8303,118.5248,118.6431,1950.0
2022-03-22 13:25:00,120.43,120.63,120.43,120.63,1809.0,118.6825,118.8796,118.6825,118.8796,1809.0
2022-03-22 13:30:00,120.69,120.88,120.69,120.87,1716.0,118.9387,119.126,118.9387,119.1161,1716.0
2022-03-22 13:35:00,120.9,121.05,120.75,121.0,3730.0,119.1457,119.2935,118.9978,119.2442,3730.0
2022-03-22 13:40:00,121.03,121.03,120.64,120.8,2022.0,119.2738,119.2738,118.8894,119.0471,2022.0
2022-03-22 13:45:00,120.86,120.91,120.82,120.89,2600.0,119.1062,119.1555,119.0668,119.1358,2600.0
2022-03-22 13:50:00,120.87,120.9,120.73,120.9,2461.0,119.1161,119.1457,118.9781,119.1457,2461.0
2022-03-22 13:55:00,120.9,120.97,120.83,120.93,4601.0,119.1457,119.2147,119.0767,119.1752,4601.0
2022-03-22 14:00:00,120.92,120.95,120.67,120.83,4661.0,119.1654,119.1949,118.919,119.0767,4661.0
2022-03-22 14:05:00,120.78,120.98,120.76,120.97,2400.0,119.0274,119.2245,119.0077,119.2147,2400.0
2022-03-22 14:10:00,121.06,121.13,121.0,121.02,2310.0,119.3033,119.3723,119.2442,119.2639,2310.0
2022-03-22 14:15:00,121.01,121.27,120.97,121.27,1991.0,119.2541,119.5103,119.2147,119.5103,1991.0
2022-03-22 14:20:00,121.16,121.22,121.1,121.13,800.0,119.4019,119.461,119.3428,119.3723,800.0
2022-03-22 14:25:00,121.0,121.05,120.71,120.86,3992.0,119.2442,119.2935,118.9584,119.1062,3992.0
2022-03-22 14:30:00,120.83,120.9,120.52,120.89,3230.0,119.0767,119.1457,118.7712,119.1358,3230.0
2022-03-22 14:35:00,120.83,120.93,120.79,120.81,1706.0,119.0767,119.1752,119.0373,119.057,1706.0
2022-03-22 14:40:00,120.84,120.94,120.7,120.71,3050.0,119.0865,119.1851,118.9486,118.9584,3050.0
2022-03-22 14:45:00,120.65,120.9,120.65,120.77,3670.0,118.8993,119.1457,118.8993,119.0176,3670.0
2022-03-22 14:50:00,120.79,120.94,120.76,120.93,3124.0,119.0373,119.1851,119.0077,119.1752,3124.0
2022-03-22 14:55:00,121.0,121.16,120.96,121.15,2000.0,119.2442,119.4019,119.2048,119.392,2000.0
2022-03-22 15:00:00,121.1,121.33,121.1,121.33,2469.0,119.3428,119.5694,119.3428,119.5694,2469.0
2022-03-22 15:05:00,121.32,121.47,121.29,121.47,2717.0,119.5596,119.7074,119.53,119.7074,2717.0
2022-03-22 15:10:00,121.43,121.59,121.22,121.47,5180.0,119.668,119.8257,119.461,119.7074,5180.0
2022-03-22 15:15:00,121.49,121.6,121.45,121.54,4853.0,119.7271,119.8355,119.6877,119.7764,4853.0
2022-03-22 15:20:00,121.51,121.51,121.06,121.31,4321.0,119.7468,119.7468,119.3033,119.5497,4321.0
2022-03-22 15:25:00,121.29,121.42,121.08,121.16,5207.0,119.53,119.6581,119.3231,119.4019,5207.0
2022-03-22 15:30:00,121.09,121.23,121.05,121.16,6052.0,119.3329,119.4709,119.2935,119.4019,6052.0
2022-03-22 15:35:00,121.14,121.34,121.02,121.32,5058.0,119.3822,119.5793,119.2639,119.5596,5058.0
2022-03-22 15:40:00,121.36,121.42,121.21,121.39,9531.0,119.599,119.6581,119.4512,119.6286,9531.0
2022-03-22 15:45:00,121.35,121.35,121.08,121.09,23510.0,119.5891,119.5891,119.3231,119.3329,23510.0
2022-03-22 15:50:00,121.07,121.24,120.82,120.83,32391.0,119.3132,119.4807,119.0668,119.0767,32391.0
2022-03-22 15:55:00,120.83,121.13,120.67,120.95,57147.0,119.0767,119.3723,118.919,119.1949,57147.0
2022-03-23 09:30:00,119.8,120.8,119.46,119.87,15264.0,118.0616,119.0471,117.7266,118.1306,15264.0
2022-03-23 09:35:00,119.64,120.09,119.0,119.02,3650.0,117.904,118.3474,117.2732,117.2929,3650.0
2022-03-23 09:40:00,118.81,119.23,118.78,119.01,3318.0,117.086,117.4999,117.0564,117.2831,3318.0
2022-03-23 09:45:00,118.85,118.85,118.24,118.24,7334.0,117.1254,117.1254,116.5243,116.5243,7334.0
2022-03-23 09:50:00,118.39,118.68,118.38,118.68,1700.0,116.6721,116.9579,116.6622,116.9579,1700.0
2022-03-23 09:55:00,118.64,118.89,118.52,118.54,3169.0,116.9185,117.1648,116.8002,116.8199,3169.0
2022-03-23 10:00:00,118.38,118.54,118.18,118.35,2865.0,116.6622,116.8199,116.4651,116.6327,2865.0
2022-03-23 10:05:00,118.27,118.87,118.26,118.82,2088.0,116.5538,117.1451,116.544,117.0959,2088.0
2022-03-23 10:10:00,118.76,119.12,118.49,119.12,10681.0,117.0367,117.3915,116.7706,117.3915,10681.0
2022-03-23 10:15:00,119.22,119.6,119.22,119.59,2928.0,117.49,117.8645,117.49,117.8547,2928.0
2022-03-23 10:20:00,119.57,119.59,119.14,119.37,3235.0,117.835,117.8547,117.4112,117.6379,3235.0
2022-03-23 10:25:00,119.83,119.83,119.33,119.46,18767.0,118.0912,118.0912,117.5984,117.7266,18767.0
2022-03-23 10:30:00,119.53,119.94,119.5,119.75,8520.0,117.7955,118.1996,117.766,118.0124,8520.0
2022-03-23 10:35:00,119.64,119.93,119.64,119.75,1500.0,117.904,118.1897,117.904,118.0124,1500.0
2022-03-23 10:40:00,119.84,119.87,119.47,119.7,17400.0,118.101,118.1306,117.7364,117.9631,17400.0
2022-03-23 10:45:00,119.27,119.47,119.18,119.47,12760.0,117.5393,117.7364,117.4506,117.7364,12760.0
2022-03-23 10:50:00,119.46,119.76,119.41,119.6,5971.0,117.7266,118.0222,117.6773,117.8645,5971.0
2022-03-23 10:55:00,119.6,119.68,119.34,119.34,5410.0,117.8645,117.9434,117.6083,117.6083,5410.0
2022-03-23 11:00:00,119.46,119.65,119.42,119.5,3475.0,117.7266,117.9138,117.6871,117.766,3475.0
2022-03-23 11:05:00,119.56,119.68,119.27,119.27,5994.0,117.8251,117.9434,117.5393,117.5393,5994.0
2022-03-23 11:10:00,119.26,119.39,119.21,119.32,5900.0,117.5295,117.6576,117.4802,117.5886,5900.0
2022-03-23 11:15:00,119.3,119.34,119.11,119.15,4200.0,117.5689,117.6083,117.3816,117.4211,4200.0
2022-03-23 11:20:00,119.16,119.46,119.15,119.45,7198.0,117.4309,117.7266,117.4211,117.7167,7198.0
2022-03-23 11:25:00,119.48,119.51,119.18,119.24,3100.0,117.7463,117.7758,117.4506,117.5098,3100.0
2022-03-23 11:30:00,119.26,119.31,118.95,119.03,4526.0,117.5295,117.5787,117.224,117.3028,4526.0
2022-03-23 11:35:00,119.08,119.2,119.07,119.11,2443.0,117.3521,117.4703,117.3422,117.3816,2443.0
2022-03-23 11:40:00,119.1,119.29,119.04,119.28,3200.0,117.3718,117.559,117.3127,117.5492,3200.0
2022-03-23 11:45:00,119.32,119.49,119.07,119.07,4241.0,117.5886,117.7561,117.3422,117.3422,4241.0
2022-03-23 11:50:00,119.05,119.38,119.0,119.23,4176.0,117.3225,117.6477,117.2732,117.4999,4176.0
2022-03-23 11:55:00,119.3,119.42,119.23,119.24,2623.0,117.5689,117.6871,117.4999,117.5098,2623.0
2022-03-23 12:00:00,119.3,119.47,119.23,119.42,7875.0,117.5689,117.7364,117.4999,117.6871,7875.0
2022-03-23 12:05:00,119.36,119.36,118.77,118.78,5005.0,117.628,117.628,117.0466,117.0564,5005.0
2022-03-23 12:10:00,118.7,118.7,118.28,118.37,4146.0,116.9776,116.9776,116.5637,116.6524,4146.0
2022-03-23 12:15:00,118.47,118.86,118.45,118.82,6704.0,116.7509,117.1353,116.7312,117.0959,6704.0
2022-03-23 12:20:00,118.73,118.88,118.56,118.56,2331.0,117.0072,117.155,116.8396,116.8396,2331.0
2022-03-23 12:25:00,118.64,118.67,118.41,118.53,13414.0,116.9185,116.948,116.6918,116.8101,13414.0
2022-03-23 12:30:00,118.62,118.83,118.56,118.79,1915.0,116.8988,117.1057,116.8396,117.0663,1915.0
2022-03-23 12:35:00,118.79,119.16,118.7,119.14,2100.0,117.0663,117.4309,116.9776,117.4112,2100.0
2022-03-23 12:40:00,119.14,119.14,118.94,118.94,3000.0,117.4112,117.4112,117.2141,117.2141,3000.0
2022-03-23 12:45:00,118.96,118.96,118.8,118.91,2100.0,117.2338,117.2338,117.0761,117.1845,2100.0
2022-03-23 12:50:00,118.86,119.12,118.86,119.06,3199.0,117.1353,117.3915,117.1353,117.3324,3199.0
2022-03-23 12:55:00,118.98,119.03,118.75,118.91,2027.0,117.2535,117.3028,117.0269,117.1845,2027.0
2022-03-23 13:00:00,118.81,118.85,118.52,118.53,2865.0,117.086,117.1254,116.8002,116.8101,2865.0
2022-03-23 13:05:00,118.49,118.76,118.48,118.7,2312.0,116.7706,117.0367,116.7608,116.9776,2312.0
2022-03-23 13:10:00,118.71,118.8,118.52,118.52,2478.0,116.9874,117.0761,116.8002,116.8002,2478.0
2022-03-23 13:15:00,118.57,118.57,118.36,118.41,1139.0,116.8495,116.8495,116.6425,116.6918,1139.0
2022-03-23 13:20:00,118.4,118.4,118.07,118.07,5945.0,116.6819,116.6819,116.3567,116.3567,5945.0
2022-03-23 13:25:00,117.94,117.94,117.35,117.39,5570.0,116.2286,116.2286,115.6472,115.6866,5570.0
2022-03-23 13:30:00,117.39,117.53,117.33,117.33,17609.0,115.6866,115.8246,115.6275,115.6275,17609.0
2022-03-23 13:35:00,117.24,117.38,117.23,117.24,6912.0,115.5388,115.6767,115.5289,115.5388,6912.0
2022-03-23 13:40:00,117.2,117.31,116.88,116.9,4261.0,115.4994,115.6078,115.184,115.2037,4261.0
2022-03-23 13:45:00,116.83,116.91,116.55,116.6,4774.0,115.1347,115.2136,114.8588,114.9081,4774.0
2022-03-23 13:50:00,116.52,116.99,116.52,116.97,2855.0,114.8292,115.2924,114.8292,115.2727,2855.0
2022-03-23 13:55:00,117.14,117.31,117.06,117.28,4762.0,115.4402,115.6078,115.3614,115.5782,4762.0
2022-03-23 14:00:00,117.25,117.42,117.19,117.35,2400.0,115.5486,115.7162,115.4895,115.6472,2400.0
2022-03-23 14:05:00,117.24,117.24,116.9,116.94,4139.0,115.5388,115.5388,115.2037,115.2431,4139.0
2022-03-23 14:10:00,116.86,117.04,116.86,117.0,1602.0,115.1643,115.3417,115.1643,115.3023,1602.0
2022-03-23 14:15:00,116.92,117.29,116.91,117.29,800.0,115.2234,115.5881,115.2136,115.5881,800.0
2022-03-23 14:20:00,117.39,117.44,117.1,117.14,2700.0,115.6866,115.7359,115.4008,115.4402,2700.0
2022-03-23 14:25:00,117.15,117.36,117.1,117.33,1416.0,115.4501,115.657,115.4008,115.6275,1416.0
2022-03-23 14:30:00,117.32,117.34,117.19,117.23,4303.0,115.6176,115.6373,115.4895,115.5289,4303.0
2022-03-23 14:35:00,117.22,117.67,117.21,117.6,5175.0,115.5191,115.9625,115.5092,115.8936,5175.0
2022-03-23 14:40:00,117.64,117.66,117.57,117.65,1300.0,115.933,115.9527,115.864,115.9428,1300.0
2022-03-23 14:45:00,117.76,117.94,117.72,117.89,4200.0,116.0512,116.2286,116.0118,116.1793,4200.0
2022-03-23 14:50:00,117.86,117.86,117.66,117.66,1828.0,116.1498,116.1498,115.9527,115.9527,1828.0
2022-03-23 14:55:00,117.67,117.68,117.25,117.34,4746.0,115.9625,115.9724,115.5486,115.6373,4746.0
2022-03-23 15:00:00,117.16,117.45,117.16,117.38,1400.0,115.4599,115.7457,115.4599,115.6767,1400.0
2022-03-23 15:05:00,117.2,117.2,116.8,116.87,5939.0,115.4994,115.4994,115.1052,115.1741,5939.0
2022-03-23 15:10:00,116.8,116.84,116.37,116.46,11079.0,115.1052,115.1446,114.6814,114.7701,11079.0
2022-03-23 15:15:00,116.47,116.54,116.22,116.23,14104.0,114.78,114.8489,114.5336,114.5434,14104.0
2022-03-23 15:20:00,116.24,116.5,116.18,116.49,15591.0,114.5533,114.8095,114.4942,114.7997,15591.0
2022-03-23 15:25:00,116.49,116.61,116.3,116.57,11941.0,114.7997,114.9179,114.6124,114.8785,11941.0
2022-03-23 15:30:00,116.52,116.79,116.48,116.64,14555.0,114.8292,115.0953,114.7898,114.9475,14555.0
2022-03-23 15:35:00,116.65,116.92,116.65,116.86,12459.0,114.9573,115.2234,114.9573,115.1643,12459.0
2022-03-23 15:40:00,116.88,117.12,116.64,117.07,12728.0,115.184,115.4205,114.9475,115.3712,12728.0
2022-03-23 15:45:00,117.14,117.21,116.8,116.85,22069.0,115.4402,115.5092,115.1052,115.1544,22069.0
2022-03-23 15:50:00,116.77,116.93,116.24,116.41,32750.0,115.0756,115.2333,114.5533,114.7208,32750.0
2022-03-23 15:55:00,116.45,116.64,116.35,116.37,72728.0,114.7602,114.9475,114.6617,114.6814,72728.0
2022-03-24 09:30:00,118.21,118.57,117.52,117.64,13436.0,116.4947,116.8495,115.8147,115.933,13436.0
2022-03-24 09:35:00,118.0,118.0,117.39,117.83,3473.0,116.2877,116.2877,115.6866,116.1202,3473.0
2022-03-24 09:40:00,118.22,118.72,118.22,118.72,1635.0,116.5046,116.9973,116.5046,116.9973,1635.0
2022-03-24 09:45:00,118.68,118.68,117.92,118.26,3372.0,116.9579,116.9579,116.2089,116.544,3372.0
2022-03-24 09:50:00,118.13,118.49,117.98,118.07,3906.0,116.4159,116.7706,116.268,116.3567,3906.0
2022-03-24 09:55:00,118.59,118.86,118.12,118.2,5328.0,116.8692,117.1353,116.406,116.4848,5328.0
2022-03-24 10:00:00,118.15,118.67,118.15,118.6,1153.0,116.4356,116.948,116.4356,116.879,1153.0
2022-03-24 10:05:00,118.99,118.99,118.57,118.72,3346.0,117.2634,117.2634,116.8495,116.9973,3346.0
2022-03-24 10:10:00,118.54,118.55,118.09,118.35,4320.0,116.8199,116.8298,116.3764,116.6327,4320.0
2022-03-24 10:15:00,118.29,118.29,117.22,117.31,7455.0,116.5735,116.5735,115.5191,115.6078,7455.0
2022-03-24 10:20:00,117.44,117.47,117.2,117.22,11696.0,115.7359,115.7654,115.4994,115.5191,11696.0
2022-03-24 10:25:00,117.34,117.61,117.16,117.55,4506.0,115.6373,115.9034,115.4599,115.8443,4506.0
2022-03-24 10:30:00,117.44,118.03,117.32,117.9,7998.0,115.7359,116.3173,115.6176,116.1892,7998.0
2022-03-24 10:35:00,118.04,118.12,117.63,117.79,2915.0,116.3272,116.406,115.9231,116.0808,2915.0
2022-03-24 10:40:00,117.63,118.0,117.6,118.0,4805.0,115.9231,116.2877,115.8936,116.2877,4805.0
2022-03-24 10:45:00,118.07,118.3,118.06,118.17,4910.0,116.3567,116.5834,116.3469,116.4553,4910.0
2022-03-24 10:50:00,118.0,118.24,117.94,118.07,3593.0,116.2877,116.5243,116.2286,116.3567,3593.0
2022-03-24 10:55:00,118.12,118.33,117.98,118.33,4052.0,116.406,116.613,116.268,116.613,4052.0
2022-03-24 11:00:00,118.37,118.82,118.17,118.19,2900.0,116.6524,117.0959,116.4553,116.475,2900.0
2022-03-24 11:05:00,118.29,118.46,118.27,118.41,3500.0,116.5735,116.7411,116.5538,116.6918,3500.0
2022-03-24 11:10:00,118.38,118.88,118.38,118.77,3200.0,116.6622,117.155,116.6622,117.0466,3200.0
2022-03-24 11:15:00,118.63,118.89,118.63,118.84,2112.0,116.9086,117.1648,116.9086,117.1156,2112.0
2022-03-24 11:20:00,118.78,118.95,118.7,118.9,2646.0,117.0564,117.224,116.9776,117.1747,2646.0
2022-03-24 11:25:00,118.95,119.24,118.94,119.23,3539.0,117.224,117.5098,117.2141,117.4999,3539.0
2022-03-24 11:30:00,119.28,119.72,119.28,119.72,3237.0,117.5492,117.9828,117.5492,117.9828,3237.0
2022-03-24 11:35:00,119.64,119.79,119.43,119.79,3987.0,117.904,118.0518,117.697,118.0518,3987.0
2022-03-24 11:40:00,119.73,119.97,119.73,119.77,5100.0,117.9926,118.2292,117.9926,118.0321,5100.0
2022-03-24 11:45:00,119.77,119.9,119.7,119.71,17420.0,118.0321,118.1602,117.9631,117.9729,17420.0
2022-03-24 11:50:00,119.62,119.62,119.24,119.55,3400.0,117.8842,117.8842,117.5098,117.8153,3400.0
2022-03-24 11:55:00,119.55,119.8,119.52,119.75,13144.0,117.8153,118.0616,117.7857,118.0124,13144.0
2022-03-24 12:00:00,119.68,119.78,119.56,119.6,18423.0,117.9434,118.0419,117.8251,117.8645,18423.0
2022-03-24 12:05:00,119.56,119.73,119.54,119.54,3419.0,117.8251,117.9926,117.8054,117.8054,3419.0
2022-03-24 12:10:00,119.55,119.92,119.55,119.82,3300.0,117.8153,118.1799,117.8153,118.0813,3300.0
2022-03-24 12:15:00,119.82,120.35,119.79,120.2,21407.0,118.0813,118.6036,118.0518,118.4558,21407.0
2022-03-24 12:20:00,120.44,120.59,120.39,120.41,4900.0,118.6923,118.8402,118.6431,118.6628,4900.0
2022-03-24 12:25:00,120.34,120.49,120.0,120.14,7615.0,118.5938,118.7416,118.2587,118.3967,7615.0
2022-03-24 12:30:00,120.13,120.21,120.0,120.13,4125.0,118.3868,118.4657,118.2587,118.3868,4125.0
2022-03-24 12:35:00,120.05,120.53,120.0,120.44,3288.0,118.308,118.781,118.2587,118.6923,3288.0
2022-03-24 12:40:00,120.51,120.8,120.38,120.65,1853.0,118.7613,119.0471,118.6332,118.8993,1853.0
2022-03-24 12:45:00,120.74,120.74,120.41,120.41,1459.0,118.988,118.988,118.6628,118.6628,1459.0
2022-03-24 12:50:00,120.54,120.62,120.43,120.62,677.0,118.7909,118.8697,118.6825,118.8697,677.0
2022-03-24 12:55:00,120.59,120.69,120.55,120.64,1800.0,118.8402,118.9387,118.8007,118.8894,1800.0
2022-03-24 13:00:00,120.72,121.01,120.65,120.75,18780.0,118.9683,119.2541,118.8993,118.9978,18780.0
2022-03-24 13:05:00,120.79,120.83,120.75,120.75,1107.0,119.0373,119.0767,118.9978,118.9978,1107.0
2022-03-24 13:10:00,120.79,120.93,120.79,120.86,1000.0,119.0373,119.1752,119.0373,119.1062,1000.0
2022-03-24 13:15:00,120.88,121.04,120.8,121.04,2607.0,119.126,119.2836,119.0471,119.2836,2607.0
2022-03-24 13:20:00,121.06,121.11,120.78,120.93,5094.0,119.3033,119.3526,119.0274,119.1752,5094.0
2022-03-24 13:25:00,121.08,121.51,121.08,121.38,23718.0,119.3231,119.7468,119.3231,119.6187,23718.0
2022-03-24 13:30:00,121.35,121.37,120.93,120.95,2700.0,119.5891,119.6088,119.1752,119.1949,2700.0
2022-03-24 13:35:00,121.07,121.21,120.9,121.05,3032.0,119.3132,119.4512,119.1457,119.2935,3032.0
2022-03-24 13:40:00,121.18,121.45,121.18,121.34,4020.0,119.4216,119.6877,119.4216,119.5793,4020.0
2022-03-24 13:45:00,121.48,121.48,121.28,121.29,3774.0,119.7173,119.7173,119.5202,119.53,3774.0
2022-03-24 13:50:00,121.24,121.54,121.2,121.42,2537.0,119.4807,119.7764,119.4413,119.6581,2537.0
2022-03-24 13:55:00,121.38,121.41,121.17,121.29,5085.0,119.6187,119.6483,119.4118,119.53,5085.0
2022-03-24 14:00:00,121.33,121.56,121.27,121.5,2457.0,119.5694,119.7961,119.5103,119.737,2457.0
2022-03-24 14:05:00,121.44,121.44,121.22,121.33,2259.0,119.6778,119.6778,119.461,119.5694,2259.0
2022-03-24 14:10:00,121.23,121.32,121.03,121.29,3933.0,119.4709,119.5596,119.2738,119.53,3933.0
2022-03-24 14:15:00,121.39,121.43,121.15,121.37,5347.0,119.6286,119.668,119.392,119.6088,5347.0
2022-03-24 14:20:00,121.43,121.47,121.12,121.19,3582.0,119.668,119.7074,119.3625,119.4315,3582.0
2022-03-24 14:25:00,121.28,121.52,121.26,121.35,4696.0,119.5202,119.7567,119.5004,119.5891,4696.0
2022-03-24 14:30:00,121.48,121.57,121.34,121.42,20385.0,119.7173,119.8059,119.5793,119.6581,20385.0
2022-03-24 14:35:00,121.45,121.49,121.27,121.45,2936.0,119.6877,119.7271,119.5103,119.6877,2936.0
2022-03-24 14:40:00,121.55,121.66,121.49,121.58,1600.0,119.7862,119.8946,119.7271,119.8158,1600.0
2022-03-24 14:45:00,121.51,121.51,121.34,121.46,4991.0,119.7468,119.7468,119.5793,119.6975,4991.0
2022-03-24 14:50:00,121.5,121.8,121.49,121.7,2261.0,119.737,120.0326,119.7271,119.9341,2261.0
2022-03-24 14:55:00,121.71,121.82,121.6,121.73,2524.0,119.9439,120.0523,119.8355,119.9636,2524.0
2022-03-24 15:00:00,121.77,121.77,121.5,121.77,1700.0,120.003,120.003,119.737,120.003,1700.0
2022-03-24 15:05:00,121.72,122.25,121.69,122.16,4640.0,119.9538,120.4761,119.9242,120.3874,4640.0
2022-03-24 15:10:00,122.12,122.28,122.08,122.22,8606.0,120.348,120.5056,120.3085,120.4465,8606.0
2022-03-24 15:15:00,122.25,122.27,122.01,122.2,11553.0,120.4761,120.4958,120.2396,120.4268,11553.0
2022-03-24 15:20:00,122.21,122.39,122.15,122.26,8910.0,120.4367,120.614,120.3775,120.4859,8910.0
2022-03-24 15:25:00,122.26,122.3,122.01,122.08,8011.0,120.4859,120.5254,120.2396,120.3085,8011.0
2022-03-24 15:30:00,122.07,122.17,122.0,122.16,13620.0,120.2987,120.3972,120.2297,120.3874,13620.0
2022-03-24 15:35:00,122.15,122.27,122.07,122.17,8660.0,120.3775,120.4958,120.2987,120.3972,8660.0
2022-03-24 15:40:00,122.18,122.25,122.03,122.25,13078.0,120.4071,120.4761,120.2593,120.4761,13078.0
2022-03-24 15:45:00,122.26,122.4,122.17,122.25,16549.0,120.4859,120.6239,120.3972,120.4761,16549.0
2022-03-24 15:50:00,122.29,122.58,122.18,122.32,57265.0,120.5155,120.8013,120.4071,120.5451,57265.0
2022-03-24 15:55:00,122.3,122.7,122.17,122.69,73356.0,120.5254,120.9195,120.3972,120.9097,73356.0
2022-03-25 09:30:00,122.93,122.98,121.51,121.51,17664.0,121.1462,121.1955,119.7468,119.7468,17664.0
2022-03-25 09:35:00,121.39,121.56,121.05,121.05,1715.0,119.6286,119.7961,119.2935,119.2935,1715.0
2022-03-25 09:40:00,121.31,121.56,121.21,121.5,7164.0,119.5497,119.7961,119.4512,119.737,7164.0
2022-03-25 09:45:00,121.61,122.25,121.6,122.13,4368.0,119.8454,120.4761,119.8355,120.3578,4368.0
2022-03-25 09:50:00,122.04,122.52,121.98,122.52,4820.0,120.2691,120.7422,120.21,120.7422,4820.0
2022-03-25 09:55:00,122.52,122.52,121.78,122.18,5376.0,120.7422,120.7422,120.0129,120.4071,5376.0
2022-03-25 10:00:00,122.26,122.28,121.78,122.02,3133.0,120.4859,120.5056,120.0129,120.2494,3133.0
2022-03-25 10:05:00,122.34,122.96,122.32,122.96,4105.0,120.5648,121.1758,120.5451,121.1758,4105.0
2022-03-25 10:10:00,122.66,122.71,122.18,122.18,3100.0,120.8801,120.9294,120.4071,120.4071,3100.0
2022-03-25 10:15:00,122.01,122.18,121.83,122.18,3200.0,120.2396,120.4071,120.0622,120.4071,3200.0
2022-03-25 10:20:00,122.23,122.53,122.11,122.53,3185.0,120.4564,120.752,120.3381,120.752,3185.0
2022-03-25 10:25:00,122.48,122.48,122.07,122.07,2385.0,120.7027,120.7027,120.2987,120.2987,2385.0
2022-03-25 10:30:00,121.95,122.35,121.93,122.33,4970.0,120.1804,120.5746,120.1607,120.5549,4970.0
2022-03-25 10:35:00,122.45,123.0,122.43,122.43,5060.0,120.6732,121.2152,120.6535,120.6535,5060.0
2022-03-25 10:40:00,122.22,122.6,122.22,122.58,3171.0,120.4465,120.821,120.4465,120.8013,3171.0
2022-03-25 10:45:00,122.59,122.73,122.55,122.72,1240.0,120.8111,120.9491,120.7717,120.9393,1240.0
2022-03-25 10:50:00,122.61,122.68,122.15,122.16,3249.0,120.8309,120.8998,120.3775,120.3874,3249.0
2022-03-25 10:55:00,122.28,122.4,122.28,122.36,1000.0,120.5056,120.6239,120.5056,120.5845,1000.0
2022-03-25 11:00:00,122.37,122.37,121.81,121.94,7685.0,120.5943,120.5943,120.0425,120.1706,7685.0
2022-03-25 11:05:00,121.98,122.04,121.38,121.43,5460.0,120.21,120.2691,119.6187,119.668,5460.0
2022-03-25 11:10:00,121.4,121.61,121.28,121.56,5105.0,119.6384,119.8454,119.5202,119.7961,5105.0
2022-03-25 11:15:00,121.56,121.89,121.36,121.36,6141.0,119.7961,120.1213,119.599,119.599,6141.0
2022-03-25 11:20:00,121.42,121.42,121.18,121.29,5215.0,119.6581,119.6581,119.4216,119.53,5215.0
2022-03-25 11:25:00,121.3,121.31,120.69,120.75,7105.0,119.5399,119.5497,118.9387,118.9978,7105.0
2022-03-25 11:30:00,120.69,121.19,120.69,121.07,8584.0,118.9387,119.4315,118.9387,119.3132,8584.0
2022-03-25 11:35:00,121.1,121.25,121.08,121.21,4032.0,119.3428,119.4906,119.3231,119.4512,4032.0
2022-03-25 11:40:00,121.19,121.61,121.19,121.51,3456.0,119.4315,119.8454,119.4315,119.7468,3456.0
2022-03-25 11:45:00,121.64,121.64,121.21,121.4,4919.0,119.8749,119.8749,119.4512,119.6384,4919.0
2022-03-25 11:50:00,121.36,121.7,121.32,121.52,5736.0,119.599,119.9341,119.5596,119.7567,5736.0
2022-03-25 11:55:00,121.4,121.8,121.39,121.78,5250.0,119.6384,120.0326,119.6286,120.0129,5250.0
2022-03-25 12:00:00,121.73,121.88,121.54,121.86,8635.0,119.9636,120.1114,119.7764,120.0917,8635.0
2022-03-25 12:05:00,121.95,122.42,121.88,122.19,8656.0,120.1804,120.6436,120.1114,120.4169,8656.0
2022-03-25 12:10:00,122.11,122.36,122.11,122.29,4978.0,120.3381,120.5845,120.3381,120.5155,4978.0
2022-03-25 12:15:00,122.31,122.51,122.23,122.44,6158.0,120.5352,120.7323,120.4564,120.6633,6158.0
2022-03-25 12:20:00,122.56,122.56,122.21,122.23,3986.0,120.7816,120.7816,120.4367,120.4564,3986.0
2022-03-25 12:25:00,122.47,122.5,122.11,122.38,3288.0,120.6929,120.7225,120.3381,120.6042,3288.0
2022-03-25 12:30:00,122.23,122.38,122.12,122.38,6120.0,120.4564,120.6042,120.348,120.6042,6120.0
2022-03-25 12:35:00,122.38,122.38,121.81,121.9,2918.0,120.6042,120.6042,120.0425,120.1312,2918.0
2022-03-25 12:40:00,121.98,122.03,121.87,121.96,2929.0,120.21,120.2593,120.1016,120.1903,2929.0
2022-03-25 12:45:00,122.1,122.44,122.03,122.44,3229.0,120.3283,120.6633,120.2593,120.6633,3229.0
2022-03-25 12:50:00,122.36,122.44,121.96,121.96,4134.0,120.5845,120.6633,120.1903,120.1903,4134.0
2022-03-25 12:55:00,121.96,122.36,121.91,122.23,8385.0,120.1903,120.5845,120.141,120.4564,8385.0
2022-03-25 13:00:00,122.34,122.4,122.06,122.4,2129.0,120.5648,120.6239,120.2888,120.6239,2129.0
2022-03-25 13:05:00,122.42,122.43,122.11,122.22,5467.0,120.6436,120.6535,120.3381,120.4465,5467.0
2022-03-25 13:10:00,122.12,122.24,121.96,122.14,3975.0,120.348,120.4662,120.1903,120.3677,3975.0
2022-03-25 13:15:00,122.1,122.64,122.1,122.61,3618.0,120.3283,120.8604,120.3283,120.8309,3618.0
2022-03-25 13:20:00,122.69,122.69,122.34,122.48,11097.0,120.9097,120.9097,120.5648,120.7027,11097.0
2022-03-25 13:25:00,122.42,122.52,122.23,122.4,5990.0,120.6436,120.7422,120.4564,120.6239,5990.0
2022-03-25 13:30:00,122.4,122.57,122.23,122.51,6832.0,120.6239,120.7914,120.4564,120.7323,6832.0
2022-03-25 13:35:00,122.5,122.71,122.46,122.66,3933.0,120.7225,120.9294,120.683,120.8801,3933.0
2022-03-25 13:40:00,122.66,122.76,122.59,122.67,7720.0,120.8801,120.9787,120.8111,120.89,7720.0
2022-03-25 13:45:00,122.75,122.91,122.74,122.86,5603.0,120.9688,121.1265,120.959,121.0772,5603.0
2022-03-25 13:50:00,122.97,123.02,122.74,122.82,6438.0,121.1856,121.2349,120.959,121.0378,6438.0
2022-03-25 13:55:00,122.84,123.28,122.84,123.17,5896.0,121.0575,121.4911,121.0575,121.3827,5896.0
2022-03-25 14:00:00,123.29,123.42,123.05,123.24,7239.0,121.501,121.6291,121.2645,121.4517,7239.0
2022-03-25 14:05:00,123.24,123.56,123.24,123.56,14500.0,121.4517,121.7671,121.4517,121.7671,14500.0
2022-03-25 14:10:00,123.6,123.7,123.45,123.52,10354.0,121.8065,121.905,121.6587,121.7277,10354.0
2022-03-25 14:15:00,123.56,123.58,123.43,123.43,8583.0,121.7671,121.7868,121.639,121.639,8583.0
2022-03-25 14:20:00,123.49,123.56,123.43,123.51,3798.0,121.6981,121.7671,121.639,121.7178,3798.0
2022-03-25 14:25:00,123.49,123.65,123.43,123.59,4630.0,121.6981,121.8558,121.639,121.7966,4630.0
2022-03-25 14:30:00,123.59,123.89,123.5,123.5,6160.0,121.7966,122.0923,121.7079,121.7079,6160.0
2022-03-25 14:35:00,123.46,123.64,123.46,123.61,3912.0,121.6685,121.8459,121.6685,121.8163,3912.0
2022-03-25 14:40:00,123.56,123.69,123.46,123.67,3450.0,121.7671,121.8952,121.6685,121.8755,3450.0
2022-03-25 14:45:00,123.8,123.8,123.6,123.67,5840.0,122.0036,122.0036,121.8065,121.8755,5840.0
2022-03-25 14:50:00,123.65,123.83,123.65,123.83,5972.0,121.8558,122.0332,121.8558,122.0332,5972.0
2022-03-25 14:55:00,123.77,123.86,123.75,123.84,14928.0,121.974,122.0627,121.9543,122.043,14928.0
2022-03-25 15:00:00,123.9,123.9,123.37,123.51,7957.0,122.1021,122.1021,121.5798,121.7178,7957.0
2022-03-25 15:05:00,123.54,123.54,123.27,123.41,8627.0,121.7474,121.7474,121.4813,121.6192,8627.0
2022-03-25 15:10:00,123.4,123.68,123.31,123.68,8474.0,121.6094,121.8853,121.5207,121.8853,8474.0
2022-03-25 15:15:00,123.72,123.74,123.34,123.44,10558.0,121.9247,121.9445,121.5503,121.6488,10558.0
2022-03-25 15:20:00,123.39,123.39,123.09,123.13,5560.0,121.5995,121.5995,121.3039,121.3433,5560.0
2022-03-25 15:25:00,123.16,123.16,122.75,122.76,4877.0,121.3729,121.3729,120.9688,120.9787,4877.0
2022-03-25 15:30:00,122.79,122.88,122.54,122.7,4989.0,121.0082,121.0969,120.7619,120.9195,4989.0
2022-03-25 15:35:00,122.71,123.06,122.66,122.79,10866.0,120.9294,121.2743,120.8801,121.0082,10866.0
2022-03-25 15:40:00,122.83,123.23,122.83,123.04,7993.0,121.0477,121.4419,121.0477,121.2546,7993.0
2022-03-25 15:45:00,123.1,123.34,123.07,123.32,7041.0,121.3137,121.5503,121.2842,121.5306,7041.0
2022-03-25 15:50:00,123.4,123.74,123.3,123.59,14459.0,121.6094,121.9445,121.5108,121.7966,14459.0
2022-03-25 15:55:00,123.55,124.19,123.44,124.14,104269.0,121.7572,122.3879,121.6488,122.3387,104269.0
2022-03-28 09:30:00,120.93,122.89,120.93,122.36,84197.0,119.1752,121.1068,119.1752,120.5845,84197.0
2022-03-28 09:35:00,122.36,123.28,122.03,123.08,27858.0,120.5845,121.4911,120.2593,121.294,27858.0
2022-03-28 09:40:00,123.05,123.09,122.37,122.63,35533.0,121.2645,121.3039,120.5943,120.8506,35533.0
2022-03-28 09:45:00,122.63,122.76,121.58,121.58,18905.0,120.8506,120.9787,119.8158,119.8158,18905.0
2022-03-28 09:50:00,121.68,122.1,121.54,122.1,11075.0,119.9143,120.3283,119.7764,120.3283,11075.0
2022-03-28 09:55:00,122.14,122.71,122.06,122.68,11722.0,120.3677,120.9294,120.2888,120.8998,11722.0
2022-03-28 10:00:00,122.7,122.75,121.81,122.12,29216.0,120.9195,120.9688,120.0425,120.348,29216.0
2022-03-28 10:05:00,122.16,122.38,121.96,122.27,16121.0,120.3874,120.6042,120.1903,120.4958,16121.0
2022-03-28 10:10:00,122.28,122.45,122.0,122.44,37780.0,120.5056,120.6732,120.2297,120.6633,37780.0
2022-03-28 10:15:00,122.48,122.61,122.07,122.17,9429.0,120.7027,120.8309,120.2987,120.3972,9429.0
2022-03-28 10:20:00,122.19,122.19,121.68,121.99,13968.0,120.4169,120.4169,119.9143,120.2199,13968.0
2022-03-28 10:25:00,122.1,122.43,121.73,122.43,17225.0,120.3283,120.6535,119.9636,120.6535,17225.0
2022-03-28 10:30:00,122.41,122.67,122.24,122.36,9956.0,120.6338,120.89,120.4662,120.5845,9956.0
2022-03-28 10:35:00,122.41,122.48,121.81,122.08,6980.0,120.6338,120.7027,120.0425,120.3085,6980.0
2022-03-28 10:40:00,122.0,122.27,121.89,122.22,6168.0,120.2297,120.4958,120.1213,120.4465,6168.0
2022-03-28 10:45:00,122.42,122.98,122.37,122.95,16154.0,120.6436,121.1955,120.5943,121.1659,16154.0
2022-03-28 10:50:00,122.86,122.97,122.61,122.75,4100.0,121.0772,121.1856,120.8309,120.9688,4100.0
2022-03-28 10:55:00,122.8,122.85,122.6,122.71,4994.0,121.0181,121.0674,120.821,120.9294,4994.0
2022-03-28 11:00:00,122.72,122.86,122.09,122.29,11029.0,120.9393,121.0772,120.3184,120.5155,11029.0
2022-03-28 11:05:00,122.24,122.45,122.14,122.32,4050.0,120.4662,120.6732,120.3677,120.5451,4050.0
2022-03-28 11:10:00,122.35,122.59,122.24,122.3,22694.0,120.5746,120.8111,120.4662,120.5254,22694.0
2022-03-28 11:15:00,122.18,122.33,122.09,122.18,4400.0,120.4071,120.5549,120.3184,120.4071,4400.0
2022-03-28 11:20:00,122.13,122.24,121.89,121.96,16981.0,120.3578,120.4662,120.1213,120.1903,16981.0
2022-03-28 11:25:00,121.9,121.93,121.62,121.81,5105.0,120.1312,120.1607,119.8552,120.0425,5105.0
2022-03-28 11:30:00,121.72,121.78,121.23,121.23,7014.0,119.9538,120.0129,119.4709,119.4709,7014.0
2022-03-28 11:35:00,121.23,121.28,121.03,121.28,6892.0,119.4709,119.5202,119.2738,119.5202,6892.0
2022-03-28 11:40:00,121.26,121.43,121.25,121.41,5134.0,119.5004,119.668,119.4906,119.6483,5134.0
2022-03-28 11:45:00,121.35,121.37,121.14,121.14,8163.0,119.5891,119.6088,119.3822,119.3822,8163.0
2022-03-28 11:50:00,121.03,121.22,120.96,121.12,5743.0,119.2738,119.461,119.2048,119.3625,5743.0
2022-03-28 11:55:00,121.04,121.05,120.69,120.75,8766.0,119.2836,119.2935,118.9387,118.9978,8766.0
2022-03-28 12:00:00,120.75,121.07,120.59,121.04,7006.0,118.9978,119.3132,118.8402,119.2836,7006.0
2022-03-28 12:05:00,121.1,121.12,120.62,120.67,5637.0,119.3428,119.3625,118.8697,118.919,5637.0
2022-03-28 12:10:00,120.77,120.77,120.38,120.47,5200.0,119.0176,119.0176,118.6332,118.7219,5200.0
2022-03-28 12:15:00,120.62,120.81,120.47,120.53,17865.0,118.8697,119.057,118.7219,118.781,17865.0
2022-03-28 12:20:00,120.58,120.8,120.57,120.62,5777.0,118.8303,119.0471,118.8205,118.8697,5777.0
2022-03-28 12:25:00,120.6,120.71,120.09,120.09,5286.0,118.85,118.9584,118.3474,118.3474,5286.0
2022-03-28 12:30:00,120.05,120.64,120.05,120.39,14250.0,118.308,118.8894,118.308,118.6431,14250.0
2022-03-28 12:35:00,120.43,120.51,120.35,120.5,3200.0,118.6825,118.7613,118.6036,118.7515,3200.0
2022-03-28 12:40:00,120.44,120.64,120.43,120.51,3378.0,118.6923,118.8894,118.6825,118.7613,3378.0
2022-03-28 12:45:00,120.45,120.45,120.25,120.3,3760.0,118.7022,118.7022,118.5051,118.5544,3760.0
2022-03-28 12:50:00,120.32,120.57,120.27,120.49,4675.0,118.5741,118.8205,118.5248,118.7416,4675.0
2022-03-28 12:55:00,120.59,120.73,120.47,120.53,3875.0,118.8402,118.9781,118.7219,118.781,3875.0
2022-03-28 13:00:00,120.49,120.68,120.49,120.65,5550.0,118.7416,118.9289,118.7416,118.8993,5550.0
2022-03-28 13:05:00,120.64,120.79,120.56,120.59,2500.0,118.8894,119.0373,118.8106,118.8402,2500.0
2022-03-28 13:10:00,120.59,120.76,120.55,120.61,6254.0,118.8402,119.0077,118.8007,118.8599,6254.0
2022-03-28 13:15:00,120.63,120.78,120.57,120.6,4722.0,118.8796,119.0274,118.8205,118.85,4722.0
2022-03-28 13:20:00,120.66,120.81,120.65,120.78,4044.0,118.9092,119.057,118.8993,119.0274,4044.0
2022-03-28 13:25:00,120.79,121.1,120.73,121.02,8525.0,119.0373,119.3428,118.9781,119.2639,8525.0
2022-03-28 13:30:00,121.01,121.25,121.01,121.14,7400.0,119.2541,119.4906,119.2541,119.3822,7400.0
2022-03-28 13:35:00,121.19,121.28,121.11,121.15,3198.0,119.4315,119.5202,119.3526,119.392,3198.0
2022-03-28 13:40:00,121.17,121.22,121.09,121.11,7476.0,119.4118,119.461,119.3329,119.3526,7476.0
2022-03-28 13:45:00,121.16,121.18,120.81,120.98,5335.0,119.4019,119.4216,119.057,119.2245,5335.0
2022-03-28 13:50:00,121.0,121.02,120.83,120.84,3805.0,119.2442,119.2639,119.0767,119.0865,3805.0
2022-03-28 13:55:00,120.8,120.93,120.72,120.9,7338.0,119.0471,119.1752,118.9683,119.1457,7338.0
2022-03-28 14:00:00,120.9,121.14,120.84,120.98,5514.0,119.1457,119.3822,119.0865,119.2245,5514.0
2022-03-28 14:05:00,120.98,121.0,120.77,120.97,10498.0,119.2245,119.2442,119.0176,119.2147,10498.0
2022-03-28 14:10:00,120.97,121.03,120.79,120.79,4037.0,119.2147,119.2738,119.0373,119.0373,4037.0
2022-03-28 14:15:00,120.81,120.91,120.61,120.69,5389.0,119.057,119.1555,118.8599,118.9387,5389.0
2022-03-28 14:20:00,120.63,120.72,120.48,120.65,5640.0,118.8796,118.9683,118.7318,118.8993,5640.0
2022-03-28 14:25:00,120.71,120.85,120.66,120.85,6239.0,118.9584,119.0964,118.9092,119.0964,6239.0
2022-03-28 14:30:00,120.81,120.97,120.73,120.97,4445.0,119.057,119.2147,118.9781,119.2147,4445.0
2022-03-28 14:35:00,120.88,120.89,120.7,120.73,4180.0,119.126,119.1358,118.9486,118.9781,4180.0
2022-03-28 14:40:00,120.72,121.14,120.72,120.92,5600.0,118.9683,119.3822,118.9683,119.1654,5600.0
2022-03-28 14:45:00,120.96,121.1,120.9,121.1,1931.0,119.2048,119.3428,119.1457,119.3428,1931.0
2022-03-28 14:50:00,121.07,121.28,121.07,121.26,4090.0,119.3132,119.5202,119.3132,119.5004,4090.0
2022-03-28 14:55:00,121.24,121.74,121.2,121.74,9737.0,119.4807,119.9735,119.4413,119.9735,9737.0
2022-03-28 15:00:00,121.76,121.93,121.66,121.84,12047.0,119.9932,120.1607,119.8946,120.072,12047.0
2022-03-28 15:05:00,121.86,122.36,121.86,122.34,12456.0,120.0917,120.5845,120.0917,120.5648,12456.0
2022-03-28 15:10:00,122.34,122.7,122.32,122.7,13776.0,120.5648,120.9195,120.5451,120.9195,13776.0
2022-03-28 15:15:00,122.72,122.82,122.57,122.61,12802.0,120.9393,121.0378,120.7914,120.8309,12802.0
2022-03-28 15:20:00,122.61,122.85,122.57,122.76,6306.0,120.8309,121.0674,120.7914,120.9787,6306.0
2022-03-28 15:25:00,122.7,122.7,122.51,122.68,7016.0,120.9195,120.9195,120.7323,120.8998,7016.0
2022-03-28 15:30:00,122.66,122.85,122.59,122.81,10522.0,120.8801,121.0674,120.8111,121.028,10522.0
2022-03-28 15:35:00,122.83,122.84,122.42,122.51,14411.0,121.0477,121.0575,120.6436,120.7323,14411.0
2022-03-28 15:40:00,122.51,122.6,122.44,122.53,10595.0,120.7323,120.821,120.6633,120.752,10595.0
2022-03-28 15:45:00,122.5,122.54,122.4,122.41,17806.0,120.7225,120.7619,120.6239,120.6338,17806.0
2022-03-28 15:50:00,122.4,122.47,121.91,122.45,27107.0,120.6239,120.6929,120.141,120.6732,27107.0
2022-03-28 15:55:00,122.42,123.09,122.3,123.06,117743.0,120.6436,121.3039,120.5254,121.2743,117743.0
2022-03-29 09:30:00,125.19,126.46,124.89,126.46,24892.0,123.3734,124.625,123.0778,124.625,24892.0
2022-03-29 09:35:00,126.45,127.29,126.35,126.52,10339.0,124.6151,125.4429,124.5166,124.6841,10339.0
2022-03-29 09:40:00,126.73,126.77,126.12,126.12,8734.0,124.8911,124.9305,124.2899,124.2899,8734.0
2022-03-29 09:45:00,126.3,126.53,125.27,125.27,6386.0,124.4673,124.694,123.4523,123.4523,6386.0
2022-03-29 09:50:00,124.98,125.75,124.87,125.07,5520.0,123.1665,123.9253,123.0581,123.2552,5520.0
2022-03-29 09:55:00,125.32,125.39,125.19,125.22,4100.0,123.5015,123.5705,123.3734,123.403,4100.0
2022-03-29 10:00:00,125.08,125.44,124.99,125.0,3399.0,123.265,123.6198,123.1763,123.1862,3399.0
2022-03-29 10:05:00,124.81,124.83,123.95,124.05,6027.0,122.9989,123.0186,122.1514,122.25,6027.0
2022-03-29 10:10:00,124.35,124.35,123.18,123.18,5009.0,122.5456,122.5456,121.3926,121.3926,5009.0
2022-03-29 10:15:00,123.29,123.48,123.15,123.3,2880.0,121.501,121.6882,121.363,121.5108,2880.0
2022-03-29 10:20:00,123.29,123.54,123.17,123.35,6446.0,121.501,121.7474,121.3827,121.5601,6446.0
2022-03-29 10:25:00,123.25,123.46,122.99,123.28,9300.0,121.4616,121.6685,121.2053,121.4911,9300.0
2022-03-29 10:30:00,123.35,123.47,122.92,123.36,9470.0,121.5601,121.6784,121.1364,121.57,9470.0
2022-03-29 10:35:00,123.32,123.35,122.97,123.19,4966.0,121.5306,121.5601,121.1856,121.4024,4966.0
2022-03-29 10:40:00,123.18,123.54,123.05,123.54,6452.0,121.3926,121.7474,121.2645,121.7474,6452.0
2022-03-29 10:45:00,123.61,124.14,123.6,123.91,5353.0,121.8163,122.3387,121.8065,122.112,5353.0
2022-03-29 10:50:00,124.04,124.05,123.8,123.87,5562.0,122.2401,122.25,122.0036,122.0726,5562.0
2022-03-29 10:55:00,123.72,123.85,123.61,123.71,8111.0,121.9247,122.0529,121.8163,121.9149,8111.0
2022-03-29 11:00:00,123.71,123.98,123.69,123.86,8604.0,121.9149,122.181,121.8952,122.0627,8604.0
2022-03-29 11:05:00,123.85,123.85,123.67,123.67,1807.0,122.0529,122.0529,121.8755,121.8755,1807.0
2022-03-29 11:10:00,123.77,123.78,123.49,123.62,12546.0,121.974,121.9839,121.6981,121.8262,12546.0
2022-03-29 11:15:00,123.59,123.64,123.5,123.64,4348.0,121.7966,121.8459,121.7079,121.8459,4348.0
2022-03-29 11:20:00,123.69,123.74,123.39,123.51,2907.0,121.8952,121.9445,121.5995,121.7178,2907.0
2022-03-29 11:25:00,123.6,124.08,123.6,124.01,2981.0,121.8065,122.2795,121.8065,122.2105,2981.0
2022-03-29 11:30:00,123.96,124.05,123.6,123.61,7700.0,122.1613,122.25,121.8065,121.8163,7700.0
2022-03-29 11:35:00,123.62,123.64,123.4,123.42,7920.0,121.8262,121.8459,121.6094,121.6291,7920.0
2022-03-29 11:40:00,123.6,123.7,123.48,123.67,22522.0,121.8065,121.905,121.6882,121.8755,22522.0
2022-03-29 11:45:00,123.69,124.0,123.57,124.0,11228.0,121.8952,122.2007,121.7769,122.2007,11228.0
2022-03-29 11:50:00,123.95,123.95,123.57,123.67,10645.0,122.1514,122.1514,121.7769,121.8755,10645.0
2022-03-29 11:55:00,123.68,123.69,123.37,123.48,7909.0,121.8853,121.8952,121.5798,121.6882,7909.0
2022-03-29 12:00:00,123.46,123.5,122.95,123.18,5542.0,121.6685,121.7079,121.1659,121.3926,5542.0
2022-03-29 12:05:00,123.21,123.45,123.2,123.32,7032.0,121.4221,121.6587,121.4123,121.5306,7032.0
2022-03-29 12:10:00,123.4,123.5,123.27,123.44,4658.0,121.6094,121.7079,121.4813,121.6488,4658.0
2022-03-29 12:15:00,123.43,123.6,123.42,123.6,4604.0,121.639,121.8065,121.6291,121.8065,4604.0
2022-03-29 12:20:00,123.62,123.62,123.24,123.24,5600.0,121.8262,121.8262,121.4517,121.4517,5600.0
2022-03-29 12:25:00,123.15,123.24,123.1,123.15,8220.0,121.363,121.4517,121.3137,121.363,8220.0
2022-03-29 12:30:00,123.2,123.2,122.65,122.67,5810.0,121.4123,121.4123,120.8703,120.89,5810.0
2022-03-29 12:35:00,122.59,122.79,122.54,122.78,3814.0,120.8111,121.0082,120.7619,120.9984,3814.0
2022-03-29 12:40:00,122.8,122.95,122.76,122.95,5600.0,121.0181,121.1659,120.9787,121.1659,5600.0
2022-03-29 12:45:00,123.0,123.14,122.99,123.13,3509.0,121.2152,121.3532,121.2053,121.3433,3509.0
2022-03-29 12:50:00,123.13,123.15,122.79,122.9,5303.0,121.3433,121.363,121.0082,121.1166,5303.0
2022-03-29 12:55:00,122.83,122.87,122.72,122.84,2174.0,121.0477,121.0871,120.9393,121.0575,2174.0
2022-03-29 13:00:00,122.86,122.91,122.73,122.85,2631.0,121.0772,121.1265,120.9491,121.0674,2631.0
2022-03-29 13:05:00,122.82,122.82,122.76,122.8,1295.0,121.0378,121.0378,120.9787,121.0181,1295.0
2022-03-29 13:10:00,122.93,123.25,122.93,123.17,2483.0,121.1462,121.4616,121.1462,121.3827,2483.0
2022-03-29 13:15:00,123.17,123.24,123.02,123.05,7906.0,121.3827,121.4517,121.2349,121.2645,7906.0
2022-03-29 13:20:00,123.06,123.06,122.8,122.89,5114.0,121.2743,121.2743,121.0181,121.1068,5114.0
2022-03-29 13:25:00,122.97,123.29,122.93,123.07,10617.0,121.1856,121.501,121.1462,121.2842,10617.0
2022-03-29 13:30:00,123.07,123.24,123.05,123.11,4301.0,121.2842,121.4517,121.2645,121.3236,4301.0
2022-03-29 13:35:00,123.06,123.21,123.03,123.17,8028.0,121.2743,121.4221,121.2448,121.3827,8028.0
2022-03-29 13:40:00,123.1,123.3,123.1,123.28,5551.0,121.3137,121.5108,121.3137,121.4911,5551.0
2022-03-29 13:45:00,123.28,123.6,123.16,123.53,12187.0,121.4911,121.8065,121.3729,121.7375,12187.0
2022-03-29 13:50:00,123.55,123.64,123.5,123.62,4335.0,121.7572,121.8459,121.7079,121.8262,4335.0
2022-03-29 13:55:00,123.59,123.92,123.55,123.89,7135.0,121.7966,122.1218,121.7572,122.0923,7135.0
2022-03-29 14:00:00,123.95,124.18,123.91,124.15,5642.0,122.1514,122.3781,122.112,122.3485,5642.0
2022-03-29 14:05:00,124.17,124.33,123.98,124.33,3528.0,122.3682,122.5259,122.181,122.5259,3528.0
2022-03-29 14:10:00,124.43,124.7,124.42,124.7,3191.0,122.6244,122.8905,122.6146,122.8905,3191.0
2022-03-29 14:15:00,124.71,124.85,124.62,124.69,4959.0,122.9004,123.0384,122.8117,122.8807,4959.0
2022-03-29 14:20:00,124.68,124.93,124.63,124.93,5543.0,122.8708,123.1172,122.8215,123.1172,5543.0
2022-03-29 14:25:00,124.86,125.22,124.85,125.21,3399.0,123.0482,123.403,123.0384,123.3931,3399.0
2022-03-29 14:30:00,125.18,125.28,125.0,125.22,3025.0,123.3636,123.4621,123.1862,123.403,3025.0
2022-03-29 14:35:00,125.2,125.34,125.14,125.31,6263.0,123.3833,123.5212,123.3241,123.4917,6263.0
2022-03-29 14:40:00,125.32,125.42,125.26,125.29,3200.0,123.5015,123.6001,123.4424,123.472,3200.0
2022-03-29 14:45:00,125.34,125.4,125.23,125.23,2296.0,123.5212,123.5804,123.4128,123.4128,2296.0
2022-03-29 14:50:00,125.27,125.36,125.18,125.28,3600.0,123.4523,123.541,123.3636,123.4621,3600.0
2022-03-29 14:55:00,125.25,125.51,125.25,125.51,1900.0,123.4325,123.6888,123.4325,123.6888,1900.0
2022-03-29 15:00:00,125.46,125.46,125.26,125.43,6198.0,123.6395,123.6395,123.4424,123.6099,6198.0
2022-03-29 15:05:00,125.41,125.61,125.4,125.57,5108.0,123.5902,123.7873,123.5804,123.7479,5108.0
2022-03-29 15:10:00,125.55,125.67,125.51,125.61,6539.0,123.7282,123.8465,123.6888,123.7873,6539.0
2022-03-29 15:15:00,125.61,125.78,125.58,125.71,6713.0,123.7873,123.9549,123.7578,123.8859,6713.0
2022-03-29 15:20:00,125.71,125.84,125.61,125.62,8719.0,123.8859,124.014,123.7873,123.7972,8719.0
2022-03-29 15:25:00,125.65,125.72,125.42,125.67,9991.0,123.8267,123.8957,123.6001,123.8465,9991.0
2022-03-29 15:30:00,125.67,125.67,125.46,125.55,8622.0,123.8465,123.8465,123.6395,123.7282,8622.0
2022-03-29 15:35:00,125.57,125.77,125.48,125.53,9949.0,123.7479,123.945,123.6592,123.7085,9949.0
2022-03-29 15:40:00,125.59,125.68,125.4,125.57,10115.0,123.7676,123.8563,123.5804,123.7479,10115.0
2022-03-29 15:45:00,125.54,125.6,125.28,125.28,10342.0,123.7183,123.7775,123.4621,123.4621,10342.0
2022-03-29 15:50:00,125.35,125.35,124.85,125.06,15369.0,123.5311,123.5311,123.0384,123.2453,15369.0
2022-03-29 15:55:00,124.95,125.48,124.85,125.37,64698.0,123.1369,123.6592,123.0384,123.5508,64698.0
2022-03-30 09:30:00,124.5,124.85,124.04,124.23,21042.0,122.6934,123.0384,122.2401,122.4273,21042.0
2022-03-30 09:35:00,124.09,124.42,123.07,123.33,5800.0,122.2894,122.6146,121.2842,121.5404,5800.0
2022-03-30 09:40:00,123.39,123.92,123.36,123.67,4274.0,121.5995,122.1218,121.57,121.8755,4274.0
2022-03-30 09:45:00,123.8,123.99,123.41,123.96,14869.0,122.0036,122.1908,121.6192,122.1613,14869.0
2022-03-30 09:50:00,124.01,124.02,123.21,123.21,4800.0,122.2105,122.2204,121.4221,121.4221,4800.0
2022-03-30 09:55:00,123.38,124.02,123.33,123.82,5701.0,121.5897,122.2204,121.5404,122.0233,5701.0
2022-03-30 10:00:00,123.73,123.96,123.19,123.37,3507.0,121.9346,122.1613,121.4024,121.5798,3507.0
2022-03-30 10:05:00,123.25,123.31,123.05,123.28,3200.0,121.4616,121.5207,121.2645,121.4911,3200.0
2022-03-30 10:10:00,123.59,123.77,123.39,123.62,3850.0,121.7966,121.974,121.5995,121.8262,3850.0
2022-03-30 10:15:00,123.77,123.78,123.35,123.4,3100.0,121.974,121.9839,121.5601,121.6094,3100.0
2022-03-30 10:20:00,123.56,124.41,123.56,124.41,919.0,121.7671,122.6047,121.7671,122.6047,919.0
2022-03-30 10:25:00,124.4,124.86,124.38,124.84,2634.0,122.5949,123.0482,122.5752,123.0285,2634.0
2022-03-30 10:30:00,124.77,124.83,124.29,124.42,8973.0,122.9595,123.0186,122.4865,122.6146,8973.0
2022-03-30 10:35:00,124.32,124.44,124.13,124.26,6424.0,122.516,122.6343,122.3288,122.4569,6424.0
2022-03-30 10:40:00,124.34,124.37,124.18,124.18,1877.0,122.5358,122.5653,122.3781,122.3781,1877.0
2022-03-30 10:45:00,124.08,124.37,124.08,124.3,2948.0,122.2795,122.5653,122.2795,122.4963,2948.0
2022-03-30 10:50:00,124.25,124.5,123.95,123.95,1829.0,122.4471,122.6934,122.1514,122.1514,1829.0
2022-03-30 10:55:00,124.02,124.02,123.43,123.43,14878.0,122.2204,122.2204,121.639,121.639,14878.0
2022-03-30 11:00:00,123.07,123.31,123.04,123.22,7807.0,121.2842,121.5207,121.2546,121.432,7807.0
2022-03-30 11:05:00,123.25,123.41,123.15,123.16,3799.0,121.4616,121.6192,121.363,121.3729,3799.0
2022-03-30 11:10:00,123.09,123.29,122.96,123.29,3329.0,121.3039,121.501,121.1758,121.501,3329.0
2022-03-30 11:15:00,123.35,123.36,123.13,123.29,3193.0,121.5601,121.57,121.3433,121.501,3193.0
2022-03-30 11:20:00,123.28,123.28,123.03,123.09,2122.0,121.4911,121.4911,121.2448,121.3039,2122.0
2022-03-30 11:25:00,123.19,123.23,122.97,123.23,2818.0,121.4024,121.4419,121.1856,121.4419,2818.0
2022-03-30 11:30:00,123.34,123.49,123.2,123.49,47099.0,121.5503,121.6981,121.4123,121.6981,47099.0
2022-03-30 11:35:00,123.57,123.85,123.29,123.38,3218.0,121.7769,122.0529,121.501,121.5897,3218.0
2022-03-30 11:40:00,123.27,123.48,123.19,123.19,1520.0,121.4813,121.6882,121.4024,121.4024,1520.0
2022-03-30 11:45:00,123.14,123.17,122.85,123.01,3460.0,121.3532,121.3827,121.0674,121.2251,3460.0
2022-03-30 11:50:00,122.87,123.05,122.66,122.8,3022.0,121.0871,121.2645,120.8801,121.0181,3022.0
2022-03-30 11:55:00,122.94,123.09,122.92,123.03,1000.0,121.1561,121.3039,121.1364,121.2448,1000.0
2022-03-30 12:00:00,123.06,123.54,123.06,123.45,20949.0,121.2743,121.7474,121.2743,121.6587,20949.0
2022-03-30 12:05:00,123.42,123.42,123.07,123.21,1900.0,121.6291,121.6291,121.2842,121.4221,1900.0
2022-03-30 12:10:00,123.29,123.35,123.18,123.3,1900.0,121.501,121.5601,121.3926,121.5108,1900.0
2022-03-30 12:15:00,123.29,123.5,123.26,123.46,2507.0,121.501,121.7079,121.4714,121.6685,2507.0
2022-03-30 12:20:00,123.51,123.51,123.42,123.47,2266.0,121.7178,121.7178,121.6291,121.6784,2266.0
2022-03-30 12:25:00,123.43,123.82,123.33,123.82,17017.0,121.639,122.0233,121.5404,122.0233,17017.0
2022-03-30 12:30:00,123.78,123.78,123.54,123.73,1500.0,121.9839,121.9839,121.7474,121.9346,1500.0
2022-03-30 12:35:00,123.7,124.15,123.7,124.15,3547.0,121.905,122.3485,121.905,122.3485,3547.0
2022-03-30 12:40:00,124.12,124.29,124.02,124.25,7731.0,122.3189,122.4865,122.2204,122.4471,7731.0
2022-03-30 12:45:00,124.31,124.31,124.02,124.13,1880.0,122.5062,122.5062,122.2204,122.3288,1880.0
2022-03-30 12:50:00,124.05,124.12,123.99,124.08,5100.0,122.25,122.3189,122.1908,122.2795,5100.0
2022-03-30 12:55:00,124.13,124.26,124.13,124.26,971.0,122.3288,122.4569,122.3288,122.4569,971.0
2022-03-30 13:00:00,124.21,124.21,124.05,124.06,1524.0,122.4076,122.4076,122.25,122.2598,1524.0
2022-03-30 13:05:00,124.09,124.09,123.85,123.96,4530.0,122.2894,122.2894,122.0529,122.1613,4530.0
2022-03-30 13:10:00,123.99,124.17,123.98,124.17,1900.0,122.1908,122.3682,122.181,122.3682,1900.0
2022-03-30 13:15:00,124.26,124.26,123.61,123.65,6782.0,122.4569,122.4569,121.8163,121.8558,6782.0
2022-03-30 13:20:00,123.64,123.64,123.48,123.61,8235.0,121.8459,121.8459,121.6882,121.8163,8235.0
2022-03-30 13:25:00,123.6,123.6,123.27,123.35,7345.0,121.8065,121.8065,121.4813,121.5601,7345.0
2022-03-30 13:30:00,123.35,123.54,123.32,123.47,6771.0,121.5601,121.7474,121.5306,121.6784,6771.0
2022-03-30 13:35:00,123.45,123.51,123.36,123.41,2891.0,121.6587,121.7178,121.57,121.6192,2891.0
2022-03-30 13:40:00,123.23,123.29,123.1,123.26,3150.0,121.4419,121.501,121.3137,121.4714,3150.0
2022-03-30 13:45:00,123.25,123.68,123.17,123.54,22048.0,121.4616,121.8853,121.3827,121.7474,22048.0
2022-03-30 13:50:00,123.49,123.74,123.49,123.7,2366.0,121.6981,121.9445,121.6981,121.905,2366.0
2022-03-30 13:55:00,123.66,123.67,123.39,123.43,2430.0,121.8656,121.8755,121.5995,121.639,2430.0
2022-03-30 14:00:00,123.36,123.64,123.36,123.55,1792.0,121.57,121.8459,121.57,121.7572,1792.0
2022-03-30 14:05:00,123.53,123.86,123.53,123.86,1831.0,121.7375,122.0627,121.7375,122.0627,1831.0
2022-03-30 14:10:00,123.79,123.79,123.65,123.68,3605.0,121.9937,121.9937,121.8558,121.8853,3605.0
2022-03-30 14:15:00,123.66,123.66,123.42,123.42,2929.0,121.8656,121.8656,121.6291,121.6291,2929.0
2022-03-30 14:20:00,123.44,123.44,122.93,123.08,13474.0,121.6488,121.6488,121.1462,121.294,13474.0
2022-03-30 14:25:00,122.83,123.04,122.82,123.04,2148.0,121.0477,121.2546,121.0378,121.2546,2148.0
2022-03-30 14:30:00,122.99,123.38,122.99,123.38,2044.0,121.2053,121.5897,121.2053,121.5897,2044.0
2022-03-30 14:35:00,123.36,123.41,123.14,123.18,2400.0,121.57,121.6192,121.3532,121.3926,2400.0
2022-03-30 14:40:00,123.25,123.28,122.89,123.01,7237.0,121.4616,121.4911,121.1068,121.2251,7237.0
2022-03-30 14:45:00,122.92,122.95,122.63,122.69,2606.0,121.1364,121.1659,120.8506,120.9097,2606.0
2022-03-30 14:50:00,122.63,122.73,122.55,122.55,2301.0,120.8506,120.9491,120.7717,120.7717,2301.0
2022-03-30 14:55:00,122.62,122.72,122.26,122.39,4485.0,120.8407,120.9393,120.4859,120.614,4485.0
2022-03-30 15:00:00,122.41,122.49,121.94,121.96,5962.0,120.6338,120.7126,120.1706,120.1903,5962.0
2022-03-30 15:05:00,121.96,121.96,121.63,121.78,27280.0,120.1903,120.1903,119.8651,120.0129,27280.0
2022-03-30 15:10:00,121.75,121.75,121.47,121.57,6513.0,119.9833,119.9833,119.7074,119.8059,6513.0
2022-03-30 15:15:00,121.53,121.55,120.95,120.95,10762.0,119.7665,119.7862,119.1949,119.1949,10762.0
2022-03-30 15:20:00,120.93,120.94,120.64,120.64,8554.0,119.1752,119.1851,118.8894,118.8894,8554.0
2022-03-30 15:25:00,120.66,120.91,120.58,120.84,11479.0,118.9092,119.1555,118.8303,119.0865,11479.0
2022-03-30 15:30:00,120.86,121.27,120.82,121.06,17646.0,119.1062,119.5103,119.0668,119.3033,17646.0
2022-03-30 15:35:00,121.07,121.16,120.76,120.76,14254.0,119.3132,119.4019,119.0077,119.0077,14254.0
2022-03-30 15:40:00,120.71,120.94,120.65,120.85,14857.0,118.9584,119.1851,118.8993,119.0964,14857.0
2022-03-30 15:45:00,120.87,121.31,120.87,121.13,12900.0,119.1161,119.5497,119.1161,119.3723,12900.0
2022-03-30 15:50:00,121.11,121.28,120.5,120.59,36066.0,119.3526,119.5202,118.7515,118.8402,36066.0
2022-03-30 15:55:00,120.53,121.13,120.52,121.09,102614.0,118.781,119.3723,118.7712,119.3329,102614.0
2022-03-31 09:30:00,121.29,122.39,121.29,121.36,25724.0,119.53,120.614,119.53,119.599,25724.0
2022-03-31 09:35:00,121.47,121.47,120.51,120.51,7341.0,119.7074,119.7074,118.7613,118.7613,7341.0
2022-03-31 09:40:00,120.37,120.58,120.0,120.58,6331.0,118.6234,118.8303,118.2587,118.8303,6331.0
2022-03-31 09:45:00,120.46,121.39,120.31,121.15,3987.0,118.7121,119.6286,118.5642,119.392,3987.0
2022-03-31 09:50:00,121.1,121.77,121.03,121.1,4288.0,119.3428,120.003,119.2738,119.3428,4288.0
2022-03-31 09:55:00,121.14,121.91,121.06,121.91,5000.0,119.3822,120.141,119.3033,120.141,5000.0
2022-03-31 10:00:00,121.68,121.74,120.98,120.98,7972.0,119.9143,119.9735,119.2245,119.2245,7972.0
2022-03-31 10:05:00,121.25,121.28,120.97,121.07,3750.0,119.4906,119.5202,119.2147,119.3132,3750.0
2022-03-31 10:10:00,121.38,121.92,121.27,121.71,3600.0,119.6187,120.1509,119.5103,119.9439,3600.0
2022-03-31 10:15:00,121.8,121.98,121.59,121.6,3623.0,120.0326,120.21,119.8257,119.8355,3623.0
2022-03-31 10:20:00,121.68,121.7,121.5,121.52,2390.0,119.9143,119.9341,119.737,119.7567,2390.0
2022-03-31 10:25:00,121.41,121.59,121.41,121.57,900.0,119.6483,119.8257,119.6483,119.8059,900.0
2022-03-31 10:30:00,121.67,121.98,121.43,121.93,5045.0,119.9045,120.21,119.668,120.1607,5045.0
2022-03-31 10:35:00,122.03,122.04,121.54,121.64,2260.0,120.2593,120.2691,119.7764,119.8749,2260.0
2022-03-31 10:40:00,121.58,121.75,121.51,121.75,2550.0,119.8158,119.9833,119.7468,119.9833,2550.0
2022-03-31 10:45:00,121.72,122.31,121.71,122.31,15390.0,119.9538,120.5352,119.9439,120.5352,15390.0
2022-03-31 10:50:00,122.33,122.62,122.2,122.26,3466.0,120.5549,120.8407,120.4268,120.4859,3466.0
2022-03-31 10:55:00,122.4,122.64,122.37,122.37,2400.0,120.6239,120.8604,120.5943,120.5943,2400.0
2022-03-31 11:00:00,122.41,122.41,121.89,121.99,4093.0,120.6338,120.6338,120.1213,120.2199,4093.0
2022-03-31 11:05:00,122.03,122.06,121.61,121.91,1600.0,120.2593,120.2888,119.8454,120.141,1600.0
2022-03-31 11:10:00,121.74,121.8,121.54,121.55,2814.0,119.9735,120.0326,119.7764,119.7862,2814.0
2022-03-31 11:15:00,121.62,121.62,121.37,121.44,4400.0,119.8552,119.8552,119.6088,119.6778,4400.0
2022-03-31 11:20:00,121.38,121.62,121.27,121.27,3770.0,119.6187,119.8552,119.5103,119.5103,3770.0
2022-03-31 11:25:00,121.12,121.12,120.91,120.94,5042.0,119.3625,119.3625,119.1555,119.1851,5042.0
2022-03-31 11:30:00,121.04,121.26,120.99,121.19,1890.0,119.2836,119.5004,119.2344,119.4315,1890.0
2022-03-31 11:35:00,121.32,121.39,121.21,121.23,3150.0,119.5596,119.6286,119.4512,119.4709,3150.0
2022-03-31 11:40:00,121.49,121.54,121.1,121.1,2732.0,119.7271,119.7764,119.3428,119.3428,2732.0
2022-03-31 11:45:00,121.01,121.01,120.77,120.8,1000.0,119.2541,119.2541,119.0176,119.0471,1000.0
2022-03-31 11:50:00,120.78,120.91,120.67,120.89,2569.0,119.0274,119.1555,118.919,119.1358,2569.0
2022-03-31 11:55:00,120.85,121.19,120.85,121.19,8312.0,119.0964,119.4315,119.0964,119.4315,8312.0
2022-03-31 12:00:00,121.31,121.34,120.92,120.95,1471.0,119.5497,119.5793,119.1654,119.1949,1471.0
2022-03-31 12:05:00,120.86,120.87,120.69,120.72,7700.0,119.1062,119.1161,118.9387,118.9683,7700.0
2022-03-31 12:10:00,120.73,120.74,120.46,120.54,9752.0,118.9781,118.988,118.7121,118.7909,9752.0
2022-03-31 12:15:00,120.4,120.52,120.4,120.51,3267.0,118.6529,118.7712,118.6529,118.7613,3267.0
2022-03-31 12:20:00,120.41,120.43,120.3,120.3,3310.0,118.6628,118.6825,118.5544,118.5544,3310.0
2022-03-31 12:25:00,120.26,120.44,120.25,120.36,7166.0,118.515,118.6923,118.5051,118.6135,7166.0
2022-03-31 12:30:00,120.48,120.5,120.27,120.3,5900.0,118.7318,118.7515,118.5248,118.5544,5900.0
2022-03-31 12:35:00,120.12,120.47,120.11,120.44,6356.0,118.377,118.7219,118.3671,118.6923,6356.0
2022-03-31 12:40:00,120.45,120.45,120.26,120.35,3119.0,118.7022,118.7022,118.515,118.6036,3119.0
2022-03-31 12:45:00,120.36,120.41,120.24,120.34,2706.0,118.6135,118.6628,118.4952,118.5938,2706.0
2022-03-31 12:50:00,120.28,120.29,120.16,120.2,2302.0,118.5347,118.5445,118.4164,118.4558,2302.0
2022-03-31 12:55:00,120.22,120.24,119.86,119.86,7395.0,118.4755,118.4952,118.1208,118.1208,7395.0
2022-03-31 13:00:00,119.84,120.25,119.84,120.23,2398.0,118.101,118.5051,118.101,118.4854,2398.0
2022-03-31 13:05:00,120.19,120.23,120.01,120.09,3853.0,118.446,118.4854,118.2686,118.3474,3853.0
2022-03-31 13:10:00,120.01,120.1,119.9,119.94,3405.0,118.2686,118.3573,118.1602,118.1996,3405.0
2022-03-31 13:15:00,119.93,120.03,119.76,120.01,2400.0,118.1897,118.2883,118.0222,118.2686,2400.0
2022-03-31 13:20:00,120.0,120.02,119.82,119.93,3079.0,118.2587,118.2784,118.0813,118.1897,3079.0
2022-03-31 13:25:00,119.81,120.03,119.81,120.03,4029.0,118.0715,118.2883,118.0715,118.2883,4029.0
2022-03-31 13:30:00,119.99,120.04,119.87,119.94,5489.0,118.2489,118.2981,118.1306,118.1996,5489.0
2022-03-31 13:35:00,119.89,119.93,119.65,119.71,3877.0,118.1503,118.1897,117.9138,117.9729,3877.0
2022-03-31 13:40:00,119.75,119.84,119.71,119.82,3687.0,118.0124,118.101,117.9729,118.0813,3687.0
2022-03-31 13:45:00,119.91,119.99,119.72,119.83,2081.0,118.17,118.2489,117.9828,118.0912,2081.0
2022-03-31 13:50:00,119.88,119.99,119.71,119.79,3546.0,118.1405,118.2489,117.9729,118.0518,3546.0
2022-03-31 13:55:00,119.75,119.76,119.55,119.65,4149.0,118.0124,118.0222,117.8153,117.9138,4149.0
2022-03-31 14:00:00,119.5,119.53,119.3,119.42,4402.0,117.766,117.7955,117.5689,117.6871,4402.0
2022-03-31 14:05:00,119.41,119.5,119.36,119.42,4002.0,117.6773,117.766,117.628,117.6871,4002.0
2022-03-31 14:10:00,119.37,119.56,119.34,119.56,1167.0,117.6379,117.8251,117.6083,117.8251,1167.0
2022-03-31 14:15:00,119.48,119.54,119.39,119.48,2330.0,117.7463,117.8054,117.6576,117.7463,2330.0
2022-03-31 14:20:00,119.47,119.59,119.44,119.58,2388.0,117.7364,117.8547,117.7069,117.8448,2388.0
2022-03-31 14:25:00,119.55,119.59,119.42,119.54,2381.0,117.8153,117.8547,117.6871,117.8054,2381.0
2022-03-31 14:30:00,119.55,119.55,119.41,119.47,3991.0,117.8153,117.8153,117.6773,117.7364,3991.0
2022-03-31 14:35:00,119.42,119.72,119.41,119.72,3300.0,117.6871,117.9828,117.6773,117.9828,3300.0
2022-03-31 14:40:00,119.72,119.81,119.57,119.7,4883.0,117.9828,118.0715,117.835,117.9631,4883.0
2022-03-31 14:45:00,119.7,119.89,119.65,119.81,6900.0,117.9631,118.1503,117.9138,118.0715,6900.0
2022-03-31 14:50:00,119.74,119.83,119.67,119.72,3126.0,118.0025,118.0912,117.9335,117.9828,3126.0
2022-03-31 14:55:00,119.66,119.91,119.62,119.89,3121.0,117.9237,118.17,117.8842,118.1503,3121.0
2022-03-31 15:00:00,119.88,120.41,119.88,120.24,9381.0,118.1405,118.6628,118.1405,118.4952,9381.0
2022-03-31 15:05:00,120.17,120.33,120.03,120.17,4708.0,118.4263,118.5839,118.2883,118.4263,4708.0
2022-03-31 15:10:00,120.11,120.11,119.8,119.86,5164.0,118.3671,118.3671,118.0616,118.1208,5164.0
2022-03-31 15:15:00,119.82,119.85,119.5,119.56,6681.0,118.0813,118.1109,117.766,117.8251,6681.0
2022-03-31 15:20:00,119.49,119.51,119.38,119.38,9235.0,117.7561,117.7758,117.6477,117.6477,9235.0
2022-03-31 15:25:00,119.39,119.52,119.37,119.52,5275.0,117.6576,117.7857,117.6379,117.7857,5275.0
2022-03-31 15:30:00,119.52,119.63,119.2,119.2,6706.0,117.7857,117.8941,117.4703,117.4703,6706.0
2022-03-31 15:35:00,119.16,119.34,119.11,119.16,12233.0,117.4309,117.6083,117.3816,117.4309,12233.0
2022-03-31 15:40:00,119.2,119.21,118.93,119.01,13839.0,117.4703,117.4802,117.2043,117.2831,13839.0
2022-03-31 15:45:00,119.03,119.26,119.03,119.14,18969.0,117.3028,117.5295,117.3028,117.4112,18969.0
2022-03-31 15:50:00,119.09,119.09,118.26,118.6,48824.0,117.3619,117.3619,116.544,116.879,48824.0
2022-03-31 15:55:00,118.66,118.82,118.19,118.23,129236.0,116.9382,117.0959,116.475,116.5144,129236.0
2022-04-01 09:30:00,119.57,119.83,118.82,118.88,19267.0,117.835,118.0912,117.0959,117.155,19267.0
2022-04-01 09:35:00,118.73,119.82,118.73,119.59,6002.0,117.0072,118.0813,117.0072,117.8547,6002.0
2022-04-01 09:40:00,119.44,119.67,119.16,119.25,7107.0,117.7069,117.9335,117.4309,117.5196,7107.0
2022-04-01 09:45:00,119.15,119.15,118.21,118.23,8535.0,117.4211,117.4211,116.4947,116.5144,8535.0
2022-04-01 09:50:00,118.18,118.59,118.07,118.59,6659.0,116.4651,116.8692,116.3567,116.8692,6659.0
2022-04-01 09:55:00,118.53,118.89,118.4,118.89,1400.0,116.8101,117.1648,116.6819,117.1648,1400.0
2022-04-01 10:00:00,119.01,119.12,118.1,118.29,8737.0,117.2831,117.3915,116.3863,116.5735,8737.0
2022-04-01 10:05:00,118.29,118.65,118.08,118.42,6431.0,116.5735,116.9283,116.3666,116.7017,6431.0
2022-04-01 10:10:00,118.37,118.78,118.31,118.67,3508.0,116.6524,117.0564,116.5933,116.948,3508.0
2022-04-01 10:15:00,118.72,118.81,117.82,117.83,4945.0,116.9973,117.086,116.1104,116.1202,4945.0
2022-04-01 10:20:00,117.75,117.79,117.4,117.53,5800.0,116.0414,116.0808,115.6965,115.8246,5800.0
2022-04-01 10:25:00,117.59,118.09,117.58,118.09,3932.0,115.8837,116.3764,115.8738,116.3764,3932.0
2022-04-01 10:30:00,118.18,118.54,118.11,118.44,3700.0,116.4651,116.8199,116.3962,116.7214,3700.0
2022-04-01 10:35:00,118.57,118.63,118.12,118.18,2425.0,116.8495,116.9086,116.406,116.4651,2425.0
2022-04-01 10:40:00,117.79,118.09,117.77,117.81,5028.0,116.0808,116.3764,116.0611,116.1005,5028.0
2022-04-01 10:45:00,117.76,118.0,117.61,117.8,6342.0,116.0512,116.2877,115.9034,116.0907,6342.0
2022-04-01 10:50:00,117.88,118.21,117.64,118.02,6764.0,116.1695,116.4947,115.933,116.3075,6764.0
2022-04-01 10:55:00,118.07,118.21,117.97,118.05,4792.0,116.3567,116.4947,116.2582,116.337,4792.0
2022-04-01 11:00:00,118.05,118.1,117.58,117.68,11042.0,116.337,116.3863,115.8738,115.9724,11042.0
2022-04-01 11:05:00,117.61,117.75,117.4,117.68,7748.0,115.9034,116.0414,115.6965,115.9724,7748.0
2022-04-01 11:10:00,117.64,117.82,117.48,117.54,3262.0,115.933,116.1104,115.7753,115.8344,3262.0
2022-04-01 11:15:00,117.51,117.53,117.25,117.34,5430.0,115.8049,115.8246,115.5486,115.6373,5430.0
2022-04-01 11:20:00,117.35,117.51,116.89,117.01,7653.0,115.6472,115.8049,115.1939,115.3121,7653.0
2022-04-01 11:25:00,116.94,117.0,116.7,116.76,5075.0,115.2431,115.3023,115.0066,115.0657,5075.0
2022-04-01 11:30:00,116.89,116.95,116.64,116.82,2768.0,115.1939,115.253,114.9475,115.1249,2768.0
2022-04-01 11:35:00,116.72,116.75,116.36,116.43,2309.0,115.0263,115.0559,114.6715,114.7405,2309.0
2022-04-01 11:40:00,116.34,116.4,116.23,116.29,3327.0,114.6518,114.711,114.5434,114.6026,3327.0
2022-04-01 11:45:00,116.29,116.66,116.29,116.56,2400.0,114.6026,114.9672,114.6026,114.8686,2400.0
2022-04-01 11:50:00,116.62,116.72,116.46,116.72,2634.0,114.9278,115.0263,114.7701,115.0263,2634.0
2022-04-01 11:55:00,116.55,116.55,116.15,116.15,3196.0,114.8588,114.8588,114.4646,114.4646,3196.0
2022-04-01 12:00:00,116.18,116.18,115.91,116.02,3810.0,114.4942,114.4942,114.2281,114.3365,3810.0
2022-04-01 12:05:00,116.0,116.35,115.9,116.33,4264.0,114.3168,114.6617,114.2182,114.642,4264.0
2022-04-01 12:10:00,116.39,116.39,116.2,116.22,3106.0,114.7011,114.7011,114.5139,114.5336,3106.0
2022-04-01 12:15:00,116.4,116.4,116.2,116.23,3233.0,114.711,114.711,114.5139,114.5434,3233.0
2022-04-01 12:20:00,116.2,116.38,116.16,116.37,5415.0,114.5139,114.6913,114.4744,114.6814,5415.0
2022-04-01 12:25:00,116.4,116.57,116.37,116.49,5914.0,114.711,114.8785,114.6814,114.7997,5914.0
2022-04-01 12:30:00,116.43,116.43,115.85,115.85,3409.0,114.7405,114.7405,114.1689,114.1689,3409.0
2022-04-01 12:35:00,115.88,115.88,115.67,115.88,2151.0,114.1985,114.1985,113.9916,114.1985,2151.0
2022-04-01 12:40:00,115.94,116.06,115.83,116.04,7158.0,114.2576,114.3759,114.1492,114.3562,7158.0
2022-04-01 12:45:00,115.95,116.14,115.8,116.02,5245.0,114.2675,114.4547,114.1197,114.3365,5245.0
2022-04-01 12:50:00,116.01,116.11,115.88,115.88,2100.0,114.3266,114.4252,114.1985,114.1985,2100.0
2022-04-01 12:55:00,115.96,116.06,115.69,115.69,3404.0,114.2774,114.3759,114.0113,114.0113,3404.0
2022-04-01 13:00:00,115.74,115.86,115.62,115.7,3226.0,114.0605,114.1788,113.9423,114.0211,3226.0
2022-04-01 13:05:00,115.72,116.11,115.71,115.95,7071.0,114.0408,114.4252,114.031,114.2675,7071.0
2022-04-01 13:10:00,115.84,115.85,115.71,115.83,2847.0,114.1591,114.1689,114.031,114.1492,2847.0
2022-04-01 13:15:00,115.86,116.13,115.82,116.08,3357.0,114.1788,114.4449,114.1394,114.3956,3357.0
2022-04-01 13:20:00,116.17,116.41,115.96,116.34,5193.0,114.4843,114.7208,114.2774,114.6518,5193.0
2022-04-01 13:25:00,116.26,116.37,116.18,116.25,1571.0,114.573,114.6814,114.4942,114.5631,1571.0
2022-04-01 13:30:00,116.19,116.38,116.13,116.17,6217.0,114.504,114.6913,114.4449,114.4843,6217.0
2022-04-01 13:35:00,116.19,116.48,116.16,116.4,10088.0,114.504,114.7898,114.4744,114.711,10088.0
2022-04-01 13:40:00,116.34,116.74,116.33,116.62,4404.0,114.6518,115.046,114.642,114.9278,4404.0
2022-04-01 13:45:00,116.55,116.55,116.18,116.24,3637.0,114.8588,114.8588,114.4942,114.5533,3637.0
2022-04-01 13:50:00,116.21,116.21,115.95,115.99,3693.0,114.5237,114.5237,114.2675,114.3069,3693.0
2022-04-01 13:55:00,115.97,116.05,115.89,115.9,4448.0,114.2872,114.366,114.2084,114.2182,4448.0
2022-04-01 14:00:00,115.77,116.09,115.74,116.04,6778.0,114.0901,114.4055,114.0605,114.3562,6778.0
2022-04-01 14:05:00,116.18,116.2,115.87,115.9,6000.0,114.4942,114.5139,114.1887,114.2182,6000.0
2022-04-01 14:10:00,115.88,115.88,115.69,115.81,4984.0,114.1985,114.1985,114.0113,114.1295,4984.0
2022-04-01 14:15:00,115.84,116.08,115.8,115.85,8964.0,114.1591,114.3956,114.1197,114.1689,8964.0
2022-04-01 14:20:00,115.9,116.01,115.72,115.73,3775.0,114.2182,114.3266,114.0408,114.0507,3775.0
2022-04-01 14:25:00,115.71,116.04,115.7,116.01,4975.0,114.031,114.3562,114.0211,114.3266,4975.0
2022-04-01 14:30:00,116.04,116.25,115.91,116.22,8147.0,114.3562,114.5631,114.2281,114.5336,8147.0
2022-04-01 14:35:00,116.18,116.21,115.84,115.86,7848.0,114.4942,114.5237,114.1591,114.1788,7848.0
2022-04-01 14:40:00,115.9,116.05,115.59,115.64,10293.0,114.2182,114.366,113.9127,113.962,10293.0
2022-04-01 14:45:00,115.59,115.76,115.41,115.51,7074.0,113.9127,114.0803,113.7353,113.8339,7074.0
2022-04-01 14:50:00,115.44,115.44,115.16,115.27,9132.0,113.7649,113.7649,113.489,113.5974,9132.0
2022-04-01 14:55:00,115.27,115.33,115.0,115.09,14321.0,113.5974,113.6565,113.3313,113.42,14321.0
2022-04-01 15:00:00,115.03,115.65,115.02,115.61,8635.0,113.3608,113.9718,113.351,113.9324,8635.0
2022-04-01 15:05:00,115.6,115.9,115.52,115.67,8711.0,113.9226,114.2182,113.8437,113.9916,8711.0
2022-04-01 15:10:00,115.69,115.81,115.47,115.63,9922.0,114.0113,114.1295,113.7945,113.9521,9922.0
2022-04-01 15:15:00,115.67,115.67,115.13,115.13,8216.0,113.9916,113.9916,113.4594,113.4594,8216.0
2022-04-01 15:20:00,115.07,115.11,114.83,114.83,10225.0,113.4003,113.4397,113.1637,113.1637,10225.0
2022-04-01 15:25:00,114.87,114.94,114.77,114.81,8782.0,113.2032,113.2722,113.1046,113.144,8782.0
2022-04-01 15:30:00,114.85,115.01,114.76,114.94,12097.0,113.1835,113.3411,113.0948,113.2722,12097.0
2022-04-01 15:35:00,114.96,115.22,114.9,115.21,8699.0,113.2919,113.5481,113.2327,113.5382,8699.0
2022-04-01 15:40:00,115.18,115.4,115.12,115.32,15409.0,113.5087,113.7255,113.4495,113.6466,15409.0
2022-04-01 15:45:00,115.29,115.4,115.12,115.26,16285.0,113.6171,113.7255,113.4495,113.5875,16285.0
2022-04-01 15:50:00,115.29,116.12,115.15,116.09,33890.0,113.6171,114.435,113.4791,114.4055,33890.0
2022-04-01 15:55:00,116.16,116.46,116.07,116.4,69877.0,114.4744,114.7701,114.3858,114.711,69877.0
2022-04-04 09:30:00,117.07,117.97,116.93,117.82,19049.0,115.3712,116.2582,115.2333,116.1104,19049.0
2022-04-04 09:35:00,117.89,118.67,117.87,118.55,7751.0,116.1793,116.948,116.1596,116.8298,7751.0
2022-04-04 09:40:00,118.75,119.44,118.75,119.41,12882.0,117.0269,117.7069,117.0269,117.6773,12882.0
2022-04-04 09:45:00,119.46,120.04,119.33,119.66,8994.0,117.7266,118.2981,117.5984,117.9237,8994.0
2022-04-04 09:50:00,119.9,120.12,119.49,119.49,7517.0,118.1602,118.377,117.7561,117.7561,7517.0
2022-04-04 09:55:00,119.64,120.12,119.64,119.84,5574.0,117.904,118.377,117.904,118.101,5574.0
2022-04-04 10:00:00,119.72,119.74,118.83,118.83,7175.0,117.9828,118.0025,117.1057,117.1057,7175.0
2022-04-04 10:05:00,118.84,119.46,118.83,119.46,3379.0,117.1156,117.7266,117.1057,117.7266,3379.0
2022-04-04 10:10:00,119.42,120.2,119.41,119.69,5245.0,117.6871,118.4558,117.6773,117.9532,5245.0
2022-04-04 10:15:00,119.46,119.46,119.12,119.17,1831.0,117.7266,117.7266,117.3915,117.4408,1831.0
2022-04-04 10:20:00,119.09,119.26,119.05,119.12,3600.0,117.3619,117.5295,117.3225,117.3915,3600.0
2022-04-04 10:25:00,119.06,119.31,118.89,119.16,4900.0,117.3324,117.5787,117.1648,117.4309,4900.0
2022-04-04 10:30:00,119.11,119.11,118.44,118.44,4763.0,117.3816,117.3816,116.7214,116.7214,4763.0
2022-04-04 10:35:00,118.47,118.83,118.33,118.69,3356.0,116.7509,117.1057,116.613,116.9677,3356.0
2022-04-04 10:40:00,118.72,118.72,118.23,118.34,3829.0,116.9973,116.9973,116.5144,116.6228,3829.0
2022-04-04 10:45:00,118.37,118.52,118.25,118.5,2116.0,116.6524,116.8002,116.5341,116.7805,2116.0
2022-04-04 10:50:00,118.58,118.68,118.38,118.38,4332.0,116.8593,116.9579,116.6622,116.6622,4332.0
2022-04-04 10:55:00,118.4,118.59,118.37,118.53,1500.0,116.6819,116.8692,116.6524,116.8101,1500.0
2022-04-04 11:00:00,118.53,119.01,118.53,119.01,3851.0,116.8101,117.2831,116.8101,117.2831,3851.0
2022-04-04 11:05:00,119.21,119.44,119.09,119.39,5986.0,117.4802,117.7069,117.3619,117.6576,5986.0
2022-04-04 11:10:00,119.38,119.38,118.98,119.14,3194.0,117.6477,117.6477,117.2535,117.4112,3194.0
2022-04-04 11:15:00,119.04,119.22,118.94,119.14,2658.0,117.3127,117.49,117.2141,117.4112,2658.0
2022-04-04 11:20:00,119.1,119.27,119.02,119.11,3596.0,117.3718,117.5393,117.2929,117.3816,3596.0
2022-04-04 11:25:00,119.12,119.42,119.11,119.41,2948.0,117.3915,117.6871,117.3816,117.6773,2948.0
2022-04-04 11:30:00,119.48,119.7,119.45,119.63,5112.0,117.7463,117.9631,117.7167,117.8941,5112.0
2022-04-04 11:35:00,119.63,119.69,119.38,119.46,2524.0,117.8941,117.9532,117.6477,117.7266,2524.0
2022-04-04 11:40:00,119.39,119.49,119.35,119.49,2229.0,117.6576,117.7561,117.6182,117.7561,2229.0
2022-04-04 11:45:00,119.4,119.52,119.35,119.42,2416.0,117.6674,117.7857,117.6182,117.6871,2416.0
2022-04-04 11:50:00,119.37,119.57,119.3,119.57,1400.0,117.6379,117.835,117.5689,117.835,1400.0
2022-04-04 11:55:00,119.52,119.67,119.42,119.46,2993.0,117.7857,117.9335,117.6871,117.7266,2993.0
2022-04-04 12:00:00,119.4,119.4,119.2,119.2,1360.0,117.6674,117.6674,117.4703,117.4703,1360.0
2022-04-04 12:05:00,119.12,119.15,118.97,118.97,1464.0,117.3915,117.4211,117.2437,117.2437,1464.0
2022-04-04 12:10:00,119.04,119.11,119.0,119.07,1100.0,117.3127,117.3816,117.2732,117.3422,1100.0
2022-04-04 12:15:00,119.05,119.08,118.78,118.9,3215.0,117.3225,117.3521,117.0564,117.1747,3215.0
2022-04-04 12:20:00,118.93,118.94,118.89,118.93,1800.0,117.2043,117.2141,117.1648,117.2043,1800.0
2022-04-04 12:25:00,118.98,119.09,118.87,119.08,2369.0,117.2535,117.3619,117.1451,117.3521,2369.0
2022-04-04 12:30:00,119.05,119.1,119.03,119.06,1300.0,117.3225,117.3718,117.3028,117.3324,1300.0
2022-04-04 12:35:00,119.09,119.21,118.93,118.93,2170.0,117.3619,117.4802,117.2043,117.2043,2170.0
2022-04-04 12:40:00,118.89,118.98,118.82,118.98,1552.0,117.1648,117.2535,117.0959,117.2535,1552.0
2022-04-04 12:45:00,118.98,119.0,118.84,119.0,2906.0,117.2535,117.2732,117.1156,117.2732,2906.0
2022-04-04 12:50:00,119.06,119.06,118.87,118.93,500.0,117.3324,117.3324,117.1451,117.2043,500.0
2022-04-04 12:55:00,118.92,118.95,118.8,118.8,746.0,117.1944,117.224,117.0761,117.0761,746.0
2022-04-04 13:00:00,118.75,118.82,118.53,118.57,3183.0,117.0269,117.0959,116.8101,116.8495,3183.0
2022-04-04 13:05:00,118.58,118.58,118.5,118.54,1729.0,116.8593,116.8593,116.7805,116.8199,1729.0
2022-04-04 13:10:00,118.45,118.55,118.41,118.55,1365.0,116.7312,116.8298,116.6918,116.8298,1365.0
2022-04-04 13:15:00,118.55,118.55,118.36,118.44,3487.0,116.8298,116.8298,116.6425,116.7214,3487.0
2022-04-04 13:20:00,118.4,118.4,118.23,118.24,1568.0,116.6819,116.6819,116.5144,116.5243,1568.0
2022-04-04 13:25:00,118.26,118.26,118.17,118.2,2118.0,116.544,116.544,116.4553,116.4848,2118.0
2022-04-04 13:30:00,118.15,118.29,118.05,118.24,1245.0,116.4356,116.5735,116.337,116.5243,1245.0
2022-04-04 13:35:00,118.31,118.34,118.16,118.24,3338.0,116.5933,116.6228,116.4454,116.5243,3338.0
2022-04-04 13:40:00,118.31,118.43,118.28,118.4,2119.0,116.5933,116.7115,116.5637,116.6819,2119.0
2022-04-04 13:45:00,118.35,118.47,118.34,118.37,1300.0,116.6327,116.7509,116.6228,116.6524,1300.0
2022-04-04 13:50:00,118.41,118.46,118.28,118.29,1812.0,116.6918,116.7411,116.5637,116.5735,1812.0
2022-04-04 13:55:00,118.29,118.41,118.25,118.32,1700.0,116.5735,116.6918,116.5341,116.6031,1700.0
2022-04-04 14:00:00,118.16,118.16,118.01,118.04,4198.0,116.4454,116.4454,116.2976,116.3272,4198.0
2022-04-04 14:05:00,118.09,118.09,117.45,117.48,4900.0,116.3764,116.3764,115.7457,115.7753,4900.0
2022-04-04 14:10:00,117.47,117.72,117.47,117.66,4220.0,115.7654,116.0118,115.7654,115.9527,4220.0
2022-04-04 14:15:00,117.72,117.95,117.72,117.91,4709.0,116.0118,116.2385,116.0118,116.1991,4709.0
2022-04-04 14:20:00,117.84,118.01,117.82,117.95,6178.0,116.1301,116.2976,116.1104,116.2385,6178.0
2022-04-04 14:25:00,118.0,118.09,117.87,118.08,4976.0,116.2877,116.3764,116.1596,116.3666,4976.0
2022-04-04 14:30:00,118.04,118.32,118.04,118.29,2177.0,116.3272,116.6031,116.3272,116.5735,2177.0
2022-04-04 14:35:00,118.3,118.45,118.28,118.28,3623.0,116.5834,116.7312,116.5637,116.5637,3623.0
2022-04-04 14:40:00,118.29,118.59,118.29,118.59,3135.0,116.5735,116.8692,116.5735,116.8692,3135.0
2022-04-04 14:45:00,118.67,118.77,118.65,118.7,2350.0,116.948,117.0466,116.9283,116.9776,2350.0
2022-04-04 14:50:00,118.64,118.76,118.6,118.76,1686.0,116.9185,117.0367,116.879,117.0367,1686.0
2022-04-04 14:55:00,118.74,118.74,118.51,118.55,4215.0,117.017,117.017,116.7903,116.8298,4215.0
2022-04-04 15:00:00,118.48,118.64,118.36,118.64,3049.0,116.7608,116.9185,116.6425,116.9185,3049.0
2022-04-04 15:05:00,118.7,118.72,118.54,118.63,3511.0,116.9776,116.9973,116.8199,116.9086,3511.0
2022-04-04 15:10:00,118.66,118.66,118.44,118.59,2252.0,116.9382,116.9382,116.7214,116.8692,2252.0
2022-04-04 15:15:00,118.52,118.8,118.52,118.8,4877.0,116.8002,117.0761,116.8002,117.0761,4877.0
2022-04-04 15:20:00,118.81,119.07,118.8,119.03,3912.0,117.086,117.3422,117.0761,117.3028,3912.0
2022-04-04 15:25:00,119.03,119.14,118.91,119.05,5753.0,117.3028,117.4112,117.1845,117.3225,5753.0
2022-04-04 15:30:00,119.04,119.06,118.86,118.88,7466.0,117.3127,117.3324,117.1353,117.155,7466.0
2022-04-04 15:35:00,118.87,118.89,118.72,118.75,8650.0,117.1451,117.1648,116.9973,117.0269,8650.0
2022-04-04 15:40:00,118.76,118.88,118.55,118.59,8744.0,117.0367,117.155,116.8298,116.8692,8744.0
2022-04-04 15:45:00,118.57,118.66,118.36,118.42,12762.0,116.8495,116.9382,116.6425,116.7017,12762.0
2022-04-04 15:50:00,118.38,118.83,118.38,118.72,19453.0,116.6622,117.1057,116.6622,116.9973,19453.0
2022-04-04 15:55:00,118.76,119.0,118.56,118.92,45057.0,117.0367,117.2732,116.8396,117.1944,45057.0
2022-04-05 09:30:00,117.99,118.17,117.46,117.46,19078.0,116.2779,116.4553,115.7556,115.7556,19078.0
2022-04-05 09:35:00,117.6,117.69,116.58,116.6,6320.0,115.8936,115.9822,114.8884,114.9081,6320.0
2022-04-05 09:40:00,116.48,116.48,115.57,115.61,6883.0,114.7898,114.7898,113.893,113.9324,6883.0
2022-04-05 09:45:00,115.73,115.95,115.2,115.21,9375.0,114.0507,114.2675,113.5284,113.5382,9375.0
2022-04-05 09:50:00,115.15,115.17,114.41,114.41,11629.0,113.4791,113.4988,112.7498,112.7498,11629.0
2022-04-05 09:55:00,114.46,114.83,114.39,114.42,6546.0,112.7991,113.1637,112.7301,112.7597,6546.0
2022-04-05 10:00:00,114.4,114.5,113.87,113.91,9465.0,112.74,112.8385,112.2177,112.2571,9465.0
2022-04-05 10:05:00,113.88,113.91,113.19,113.28,10868.0,112.2275,112.2571,111.5475,111.6362,10868.0
2022-04-05 10:10:00,113.31,113.85,113.28,113.49,8114.0,111.6658,112.198,111.6362,111.8432,8114.0
2022-04-05 10:15:00,113.46,113.48,113.19,113.44,7707.0,111.8136,111.8333,111.5475,111.7939,7707.0
2022-04-05 10:20:00,113.37,113.85,113.23,113.64,7975.0,111.7249,112.198,111.587,111.991,7975.0
2022-04-05 10:25:00,113.68,113.91,113.36,113.65,11573.0,112.0304,112.2571,111.7151,112.0009,11573.0
2022-04-05 10:30:00,113.54,113.91,113.48,113.73,3589.0,111.8925,112.2571,111.8333,112.0797,3589.0
2022-04-05 10:35:00,113.7,113.7,113.1,113.13,7382.0,112.0501,112.0501,111.4589,111.4884,7382.0
2022-04-05 10:40:00,113.13,113.2,112.7,112.92,6654.0,111.4884,111.5574,111.0647,111.2815,6654.0
2022-04-05 10:45:00,112.85,113.37,112.85,113.21,5238.0,111.2125,111.7249,111.2125,111.5673,5238.0
2022-04-05 10:50:00,113.25,113.95,113.25,113.52,4437.0,111.6067,112.2965,111.6067,111.8728,4437.0
2022-04-05 10:55:00,113.36,113.43,113.19,113.19,4596.0,111.7151,111.7841,111.5475,111.5475,4596.0
2022-04-05 11:00:00,113.19,113.27,112.73,112.93,14062.0,111.5475,111.6264,111.0942,111.2913,14062.0
2022-04-05 11:05:00,112.93,113.15,112.74,112.77,6225.0,111.2913,111.5081,111.1041,111.1336,6225.0
2022-04-05 11:10:00,112.85,113.25,112.49,113.05,14826.0,111.2125,111.6067,110.8577,111.4096,14826.0
2022-04-05 11:15:00,112.98,112.98,112.39,112.45,21154.0,111.3406,111.3406,110.7592,110.8183,21154.0
2022-04-05 11:20:00,112.43,112.5,112.23,112.36,17605.0,110.7986,110.8676,110.6015,110.7296,17605.0
2022-04-05 11:25:00,112.35,112.52,112.25,112.25,12031.0,110.7197,110.8873,110.6212,110.6212,12031.0
2022-04-05 11:30:00,112.2,112.43,112.13,112.24,10203.0,110.5719,110.7986,110.5029,110.6113,10203.0
2022-04-05 11:35:00,112.27,112.28,111.85,111.95,30397.0,110.6409,110.6507,110.227,110.3255,30397.0
2022-04-05 11:40:00,111.99,112.1,111.8,112.08,12219.0,110.365,110.4734,110.1777,110.4537,12219.0
2022-04-05 11:45:00,112.04,112.05,111.86,111.98,14487.0,110.4142,110.4241,110.2368,110.3551,14487.0
2022-04-05 11:50:00,111.98,112.07,111.69,111.72,6755.0,110.3551,110.4438,110.0693,110.0989,6755.0
2022-04-05 11:55:00,111.73,112.02,111.7,111.95,3781.0,110.1087,110.3945,110.0792,110.3255,3781.0
2022-04-05 12:00:00,111.92,112.27,111.92,112.27,5836.0,110.296,110.6409,110.296,110.6409,5836.0
2022-04-05 12:05:00,112.43,112.47,112.02,112.03,7396.0,110.7986,110.838,110.3945,110.4044,7396.0
2022-04-05 12:10:00,112.02,112.37,112.01,112.37,27959.0,110.3945,110.7394,110.3847,110.7394,27959.0
2022-04-05 12:15:00,112.38,112.5,112.15,112.16,3951.0,110.7493,110.8676,110.5226,110.5325,3951.0
2022-04-05 12:20:00,112.1,112.27,112.05,112.19,4394.0,110.4734,110.6409,110.4241,110.5621,4394.0
2022-04-05 12:25:00,112.16,112.28,112.12,112.21,3605.0,110.5325,110.6507,110.4931,110.5818,3605.0
2022-04-05 12:30:00,112.11,112.42,112.11,112.42,2933.0,110.4832,110.7887,110.4832,110.7887,2933.0
2022-04-05 12:35:00,112.33,112.56,112.29,112.53,3758.0,110.7,110.9267,110.6606,110.8971,3758.0
2022-04-05 12:40:00,112.48,112.59,112.17,112.18,5745.0,110.8478,110.9563,110.5423,110.5522,5745.0
2022-04-05 12:45:00,112.2,112.42,112.0,112.42,4956.0,110.5719,110.7887,110.3748,110.7887,4956.0
2022-04-05 12:50:00,112.38,112.48,112.34,112.42,3909.0,110.7493,110.8478,110.7099,110.7887,3909.0
2022-04-05 12:55:00,112.45,112.49,112.33,112.47,2570.0,110.8183,110.8577,110.7,110.838,2570.0
2022-04-05 13:00:00,112.48,112.52,112.23,112.27,3301.0,110.8478,110.8873,110.6015,110.6409,3301.0
2022-04-05 13:05:00,112.25,112.72,112.21,112.71,6017.0,110.6212,111.0844,110.5818,111.0745,6017.0
2022-04-05 13:10:00,112.74,112.85,112.55,112.58,9216.0,111.1041,111.2125,110.9168,110.9464,9216.0
2022-04-05 13:15:00,112.57,112.86,112.49,112.85,6411.0,110.9365,111.2223,110.8577,111.2125,6411.0
2022-04-05 13:20:00,112.79,112.79,112.46,112.47,4943.0,111.1533,111.1533,110.8281,110.838,4943.0
2022-04-05 13:25:00,112.46,112.58,112.43,112.47,3723.0,110.8281,110.9464,110.7986,110.838,3723.0
2022-04-05 13:30:00,112.42,112.42,112.28,112.33,3944.0,110.7887,110.7887,110.6507,110.7,3944.0
2022-04-05 13:35:00,112.29,112.29,112.23,112.23,1934.0,110.6606,110.6606,110.6015,110.6015,1934.0
2022-04-05 13:40:00,112.2,112.22,111.87,111.88,7249.0,110.5719,110.5916,110.2467,110.2566,7249.0
2022-04-05 13:45:00,111.87,112.1,111.66,112.07,6561.0,110.2467,110.4734,110.0397,110.4438,6561.0
2022-04-05 13:50:00,112.12,112.17,112.03,112.08,3487.0,110.4931,110.5423,110.4044,110.4537,3487.0
2022-04-05 13:55:00,112.05,112.2,112.01,112.1,3156.0,110.4241,110.5719,110.3847,110.4734,3156.0
2022-04-05 14:00:00,112.09,112.16,112.0,112.07,5499.0,110.4635,110.5325,110.3748,110.4438,5499.0
2022-04-05 14:05:00,112.04,112.33,112.04,112.22,13587.0,110.4142,110.7,110.4142,110.5916,13587.0
2022-04-05 14:10:00,112.2,112.42,112.14,112.42,8573.0,110.5719,110.7887,110.5128,110.7887,8573.0
2022-04-05 14:15:00,112.4,112.87,112.32,112.87,5922.0,110.769,111.2322,110.6902,111.2322,5922.0
2022-04-05 14:20:00,112.87,112.89,112.43,112.51,10805.0,111.2322,111.2519,110.7986,110.8774,10805.0
2022-04-05 14:25:00,112.56,112.67,112.4,112.4,5623.0,110.9267,111.0351,110.769,110.769,5623.0
2022-04-05 14:30:00,112.36,112.43,112.32,112.38,12185.0,110.7296,110.7986,110.6902,110.7493,12185.0
2022-04-05 14:35:00,112.38,112.43,112.17,112.19,5728.0,110.7493,110.7986,110.5423,110.5621,5728.0
2022-04-05 14:40:00,112.12,112.53,112.12,112.48,5468.0,110.4931,110.8971,110.4931,110.8478,5468.0
2022-04-05 14:45:00,112.45,112.6,112.37,112.45,7509.0,110.8183,110.9661,110.7394,110.8183,7509.0
2022-04-05 14:50:00,112.41,112.46,112.24,112.24,5240.0,110.7789,110.8281,110.6113,110.6113,5240.0
2022-04-05 14:55:00,112.29,112.33,112.07,112.09,6833.0,110.6606,110.7,110.4438,110.4635,6833.0
2022-04-05 15:00:00,112.11,112.33,111.97,112.0,5575.0,110.4832,110.7,110.3452,110.3748,5575.0
2022-04-05 15:05:00,112.0,112.0,111.65,111.67,9529.0,110.3748,110.3748,110.0299,110.0496,9529.0
2022-04-05 15:10:00,111.7,111.8,111.66,111.78,9317.0,110.0792,110.1777,110.0397,110.158,9317.0
2022-04-05 15:15:00,111.77,111.79,111.51,111.54,12413.0,110.1482,110.1679,109.8919,109.9215,12413.0
2022-04-05 15:20:00,111.52,111.71,111.39,111.69,11411.0,109.9018,110.089,109.7737,110.0693,11411.0
2022-04-05 15:25:00,111.67,111.71,111.56,111.66,10471.0,110.0496,110.089,109.9412,110.0397,10471.0
2022-04-05 15:30:00,111.6,111.63,111.43,111.53,16261.0,109.9806,110.0102,109.8131,109.9116,16261.0
2022-04-05 15:35:00,111.54,111.68,111.46,111.59,16042.0,109.9215,110.0595,109.8426,109.9708,16042.0
2022-04-05 15:40:00,111.58,111.79,111.54,111.66,20998.0,109.9609,110.1679,109.9215,110.0397,20998.0
2022-04-05 15:45:00,111.68,111.8,111.54,111.62,18097.0,110.0595,110.1777,109.9215,110.0003,18097.0
2022-04-05 15:50:00,111.59,112.08,111.56,111.79,41190.0,109.9708,110.4537,109.9412,110.1679,41190.0
2022-04-05 15:55:00,111.83,112.02,111.82,111.91,73020.0,110.2073,110.3945,110.1974,110.2861,73020.0
2022-04-06 09:30:00,110.26,110.47,109.44,109.94,44140.0,108.6601,108.867,107.852,108.3447,44140.0
2022-04-06 09:35:00,109.83,109.94,109.39,109.56,7118.0,108.2363,108.3447,107.8027,107.9702,7118.0
2022-04-06 09:40:00,109.71,109.71,109.09,109.23,7278.0,108.118,108.118,107.507,107.645,7278.0
2022-04-06 09:45:00,109.27,109.67,109.07,109.28,10610.0,107.6844,108.0786,107.4873,107.6943,10610.0
2022-04-06 09:50:00,109.21,109.68,109.07,109.51,6016.0,107.6253,108.0885,107.4873,107.9209,6016.0
2022-04-06 09:55:00,109.62,109.9,109.5,109.78,22563.0,108.0293,108.3053,107.9111,108.187,22563.0
2022-04-06 10:00:00,109.87,109.87,109.39,109.43,9088.0,108.2757,108.2757,107.8027,107.8421,9088.0
2022-04-06 10:05:00,109.39,109.88,109.39,109.67,9468.0,107.8027,108.2856,107.8027,108.0786,9468.0
2022-04-06 10:10:00,109.66,109.81,109.15,109.43,8480.0,108.0688,108.2166,107.5662,107.8421,8480.0
2022-04-06 10:15:00,109.58,110.63,109.58,110.51,16212.0,107.9899,109.0247,107.9899,108.9064,16212.0
2022-04-06 10:20:00,110.42,110.82,110.27,110.54,28150.0,108.8177,109.2119,108.6699,108.936,28150.0
2022-04-06 10:25:00,110.53,110.68,110.41,110.43,5982.0,108.9261,109.074,108.8079,108.8276,5982.0
2022-04-06 10:30:00,110.24,110.61,109.6,109.68,7809.0,108.6404,109.005,108.0096,108.0885,7809.0
2022-04-06 10:35:00,109.68,109.96,109.68,109.96,6400.0,108.0885,108.3644,108.0885,108.3644,6400.0
2022-04-06 10:40:00,109.99,110.29,109.84,110.05,5989.0,108.394,108.6896,108.2462,108.4531,5989.0
2022-04-06 10:45:00,109.98,110.45,109.91,110.13,4785.0,108.3841,108.8473,108.3151,108.5319,4785.0
2022-04-06 10:50:00,110.17,110.17,109.81,109.91,4894.0,108.5714,108.5714,108.2166,108.3151,4894.0
2022-04-06 10:55:00,109.94,110.06,109.57,109.57,4382.0,108.3447,108.463,107.9801,107.9801,4382.0
2022-04-06 11:00:00,109.46,109.78,109.33,109.72,4432.0,107.8717,108.187,107.7436,108.1279,4432.0
2022-04-06 11:05:00,109.73,109.73,109.43,109.49,5434.0,108.1378,108.1378,107.8421,107.9012,5434.0
2022-04-06 11:10:00,109.54,109.78,109.54,109.78,5162.0,107.9505,108.187,107.9505,108.187,5162.0
2022-04-06 11:15:00,109.88,110.0,109.76,109.8,3182.0,108.2856,108.4038,108.1673,108.2067,3182.0
2022-04-06 11:20:00,109.77,110.28,109.77,109.97,7024.0,108.1772,108.6798,108.1772,108.3743,7024.0
2022-04-06 11:25:00,109.98,110.01,109.74,109.88,2100.0,108.3841,108.4137,108.1476,108.2856,2100.0
2022-04-06 11:30:00,109.98,109.99,109.82,109.86,4475.0,108.3841,108.394,108.2264,108.2659,4475.0
2022-04-06 11:35:00,109.91,109.97,109.83,109.93,1856.0,108.3151,108.3743,108.2363,108.3348,1856.0
2022-04-06 11:40:00,110.03,110.29,110.01,110.14,2681.0,108.4334,108.6896,108.4137,108.5418,2681.0
2022-04-06 11:45:00,110.16,110.45,110.12,110.39,3593.0,108.5615,108.8473,108.5221,108.7882,3593.0
2022-04-06 11:50:00,110.41,110.58,110.32,110.33,2300.0,108.8079,108.9754,108.7192,108.729,2300.0
2022-04-06 11:55:00,110.27,110.41,110.09,110.18,3839.0,108.6699,108.8079,108.4925,108.5812,3839.0
2022-04-06 12:00:00,110.2,110.2,109.97,110.17,2200.0,108.6009,108.6009,108.3743,108.5714,2200.0
2022-04-06 12:05:00,110.2,110.38,110.16,110.25,2862.0,108.6009,108.7783,108.5615,108.6502,2862.0
2022-04-06 12:10:00,110.31,110.51,110.31,110.4,4867.0,108.7093,108.9064,108.7093,108.798,4867.0
2022-04-06 12:15:00,110.37,110.42,110.3,110.34,2800.0,108.7685,108.8177,108.6995,108.7389,2800.0
2022-04-06 12:20:00,110.25,110.31,110.12,110.12,3399.0,108.6502,108.7093,108.5221,108.5221,3399.0
2022-04-06 12:25:00,110.1,110.17,109.94,110.01,3037.0,108.5024,108.5714,108.3447,108.4137,3037.0
2022-04-06 12:30:00,109.91,109.94,109.62,109.62,3300.0,108.3151,108.3447,108.0293,108.0293,3300.0
2022-04-06 12:35:00,109.64,109.64,109.5,109.56,1500.0,108.0491,108.0491,107.9111,107.9702,1500.0
2022-04-06 12:40:00,109.53,109.53,109.31,109.33,2001.0,107.9407,107.9407,107.7238,107.7436,2001.0
2022-04-06 12:45:00,109.36,109.52,109.2,109.52,5498.0,107.7731,107.9308,107.6154,107.9308,5498.0
2022-04-06 12:50:00,109.5,109.55,109.42,109.52,1301.0,107.9111,107.9604,107.8322,107.9308,1301.0
2022-04-06 12:55:00,109.57,109.57,109.4,109.42,1821.0,107.9801,107.9801,107.8125,107.8322,1821.0
2022-04-06 13:00:00,109.45,109.52,109.32,109.52,1674.0,107.8618,107.9308,107.7337,107.9308,1674.0
2022-04-06 13:05:00,109.62,109.73,109.62,109.69,2241.0,108.0293,108.1378,108.0293,108.0983,2241.0
2022-04-06 13:10:00,109.71,109.88,109.71,109.88,1400.0,108.118,108.2856,108.118,108.2856,1400.0
2022-04-06 13:15:00,109.88,110.25,109.87,110.15,1800.0,108.2856,108.6502,108.2757,108.5517,1800.0
2022-04-06 13:20:00,110.12,110.33,110.11,110.27,2640.0,108.5221,108.729,108.5122,108.6699,2640.0
2022-04-06 13:25:00,110.27,110.42,110.26,110.39,3561.0,108.6699,108.8177,108.6601,108.7882,3561.0
2022-04-06 13:30:00,110.42,110.68,110.35,110.62,2747.0,108.8177,109.074,108.7488,109.0148,2747.0
2022-04-06 13:35:00,110.65,110.66,110.43,110.65,2530.0,109.0444,109.0543,108.8276,109.0444,2530.0
2022-04-06 13:40:00,110.73,111.61,110.73,111.57,7830.0,109.1232,109.9905,109.1232,109.9511,7830.0
2022-04-06 13:45:00,111.62,111.82,111.48,111.8,5780.0,110.0003,110.1974,109.8624,110.1777,5780.0
2022-04-06 13:50:00,111.75,111.79,111.46,111.48,3271.0,110.1284,110.1679,109.8426,109.8624,3271.0
2022-04-06 13:55:00,111.51,111.52,111.15,111.22,1867.0,109.8919,109.9018,109.5371,109.6061,1867.0
2022-04-06 14:00:00,111.18,112.48,110.77,111.82,12032.0,109.5667,110.8478,109.1627,110.1974,12032.0
2022-04-06 14:05:00,111.69,111.76,110.69,110.69,9041.0,110.0693,110.1383,109.0838,109.0838,9041.0
2022-04-06 14:10:00,110.64,110.68,110.4,110.41,4919.0,109.0345,109.074,108.798,108.8079,4919.0
2022-04-06 14:15:00,110.22,110.31,110.03,110.05,5313.0,108.6206,108.7093,108.4334,108.4531,5313.0
2022-04-06 14:20:00,110.08,110.45,110.08,110.44,7234.0,108.4827,108.8473,108.4827,108.8374,7234.0
2022-04-06 14:25:00,110.47,110.74,110.33,110.44,6013.0,108.867,109.1331,108.729,108.8374,6013.0
2022-04-06 14:30:00,110.44,111.54,110.4,111.47,5575.0,108.8374,109.9215,108.798,109.8525,5575.0
2022-04-06 14:35:00,111.42,111.73,110.74,110.94,7992.0,109.8032,110.1087,109.1331,109.3302,7992.0
2022-04-06 14:40:00,110.88,111.18,110.58,111.08,10171.0,109.2711,109.5667,108.9754,109.4682,10171.0
2022-04-06 14:45:00,111.11,111.31,110.96,111.04,12427.0,109.4977,109.6948,109.3499,109.4287,12427.0
2022-04-06 14:50:00,111.1,111.53,111.08,111.53,7737.0,109.4879,109.9116,109.4682,109.9116,7737.0
2022-04-06 14:55:00,111.64,112.39,111.64,112.2,8638.0,110.02,110.7592,110.02,110.5719,8638.0
2022-04-06 15:00:00,112.33,112.97,112.2,112.94,12139.0,110.7,111.3307,110.5719,111.3012,12139.0
2022-04-06 15:05:00,112.94,112.94,112.39,112.69,24268.0,111.3012,111.3012,110.7592,111.0548,24268.0
2022-04-06 15:10:00,112.74,112.93,112.32,112.58,19943.0,111.1041,111.2913,110.6902,110.9464,19943.0
2022-04-06 15:15:00,112.53,112.79,111.94,111.94,17781.0,110.8971,111.1533,110.3157,110.3157,17781.0
2022-04-06 15:20:00,112.01,112.01,111.77,111.98,13199.0,110.3847,110.3847,110.1482,110.3551,13199.0
2022-04-06 15:25:00,112.03,112.13,111.76,111.86,13901.0,110.4044,110.5029,110.1383,110.2368,13901.0
2022-04-06 15:30:00,111.79,111.91,111.45,111.49,15116.0,110.1679,110.2861,109.8328,109.8722,15116.0
2022-04-06 15:35:00,111.52,111.91,111.45,111.91,11475.0,109.9018,110.2861,109.8328,110.2861,11475.0
2022-04-06 15:40:00,111.87,112.02,111.68,111.9,16330.0,110.2467,110.3945,110.0595,110.2763,16330.0
2022-04-06 15:45:00,111.87,112.06,111.6,111.88,33954.0,110.2467,110.4339,109.9806,110.2566,33954.0
2022-04-06 15:50:00,111.92,112.01,111.01,111.02,36548.0,110.296,110.3847,109.3992,109.409,36548.0
2022-04-06 15:55:00,111.07,111.34,111.01,111.21,91590.0,109.4583,109.7244,109.3992,109.5963,91590.0
2022-04-07 09:30:00,111.03,112.69,110.62,112.44,13804.0,109.4189,111.0548,109.0148,110.8084,13804.0
2022-04-07 09:35:00,112.86,113.63,112.74,113.32,6810.0,111.2223,111.9812,111.1041,111.6757,6810.0
2022-04-07 09:40:00,113.47,113.47,111.79,111.8,6791.0,111.8235,111.8235,110.1679,110.1777,6791.0
2022-04-07 09:45:00,111.89,112.13,111.57,111.57,4052.0,110.2664,110.5029,109.9511,109.9511,4052.0
2022-04-07 09:50:00,111.67,112.66,111.67,112.45,3843.0,110.0496,111.0252,110.0496,110.8183,3843.0
2022-04-07 09:55:00,112.54,113.05,112.41,112.77,3125.0,110.907,111.4096,110.7789,111.1336,3125.0
2022-04-07 10:00:00,112.79,113.2,112.22,112.31,9086.0,111.1533,111.5574,110.5916,110.6803,9086.0
2022-04-07 10:05:00,112.31,112.34,111.65,111.72,4656.0,110.6803,110.7099,110.0299,110.0989,4656.0
2022-04-07 10:10:00,111.68,112.41,111.51,112.34,5333.0,110.0595,110.7789,109.8919,110.7099,5333.0
2022-04-07 10:15:00,112.14,112.18,111.81,111.81,4402.0,110.5128,110.5522,110.1876,110.1876,4402.0
2022-04-07 10:20:00,111.7,111.92,111.57,111.91,5533.0,110.0792,110.296,109.9511,110.2861,5533.0
2022-04-07 10:25:00,111.99,112.31,111.92,111.97,3247.0,110.365,110.6803,110.296,110.3452,3247.0
2022-04-07 10:30:00,112.02,112.46,111.96,112.02,3140.0,110.3945,110.8281,110.3354,110.3945,3140.0
2022-04-07 10:35:00,111.91,111.91,111.26,111.26,2150.0,110.2861,110.2861,109.6456,109.6456,2150.0
2022-04-07 10:40:00,111.12,111.12,110.74,110.79,5782.0,109.5076,109.5076,109.1331,109.1824,5782.0
2022-04-07 10:45:00,110.83,110.91,110.5,110.57,5400.0,109.2218,109.3006,108.8966,108.9656,5400.0
2022-04-07 10:50:00,110.64,111.12,110.56,111.04,7000.0,109.0345,109.5076,108.9557,109.4287,7000.0
2022-04-07 10:55:00,111.0,111.19,110.8,111.15,2250.0,109.3893,109.5766,109.1922,109.5371,2250.0
2022-04-07 11:00:00,111.19,111.49,111.08,111.15,2300.0,109.5766,109.8722,109.4682,109.5371,2300.0
2022-04-07 11:05:00,111.09,111.34,110.98,111.14,2400.0,109.478,109.7244,109.3696,109.5273,2400.0
2022-04-07 11:10:00,110.97,111.08,110.83,110.87,3619.0,109.3598,109.4682,109.2218,109.2612,3619.0
2022-04-07 11:15:00,110.72,110.94,110.72,110.94,2882.0,109.1134,109.3302,109.1134,109.3302,2882.0
2022-04-07 11:20:00,110.95,111.21,110.88,110.96,4791.0,109.34,109.5963,109.2711,109.3499,4791.0
2022-04-07 11:25:00,110.97,111.09,110.68,110.82,1742.0,109.3598,109.478,109.074,109.2119,1742.0
2022-04-07 11:30:00,110.89,110.89,110.34,110.45,4402.0,109.2809,109.2809,108.7389,108.8473,4402.0
2022-04-07 11:35:00,110.55,110.87,110.55,110.8,1060.0,108.9459,109.2612,108.9459,109.1922,1060.0
2022-04-07 11:40:00,110.76,110.84,110.57,110.61,2678.0,109.1528,109.2316,108.9656,109.005,2678.0
2022-04-07 11:45:00,110.64,110.83,110.53,110.53,1217.0,109.0345,109.2218,108.9261,108.9261,1217.0
2022-04-07 11:50:00,110.46,110.58,110.21,110.22,3532.0,108.8572,108.9754,108.6108,108.6206,3532.0
2022-04-07 11:55:00,110.35,110.54,110.35,110.54,3100.0,108.7488,108.936,108.7488,108.936,3100.0
2022-04-07 12:00:00,110.56,110.73,110.48,110.48,2073.0,108.9557,109.1232,108.8769,108.8769,2073.0
2022-04-07 12:05:00,110.51,110.62,110.49,110.57,2901.0,108.9064,109.0148,108.8867,108.9656,2901.0
2022-04-07 12:10:00,110.64,110.79,110.54,110.67,2175.0,109.0345,109.1824,108.936,109.0641,2175.0
2022-04-07 12:15:00,110.74,110.74,110.54,110.65,2207.0,109.1331,109.1331,108.936,109.0444,2207.0
2022-04-07 12:20:00,110.64,110.94,110.63,110.64,1274.0,109.0345,109.3302,109.0247,109.0345,1274.0
2022-04-07 12:25:00,110.58,110.7,110.44,110.6,3400.0,108.9754,109.0937,108.8374,108.9951,3400.0
2022-04-07 12:30:00,110.61,110.61,110.3,110.3,5836.0,109.005,109.005,108.6995,108.6995,5836.0
2022-04-07 12:35:00,110.25,110.29,109.93,110.04,8658.0,108.6502,108.6896,108.3348,108.4433,8658.0
2022-04-07 12:40:00,109.9,109.93,109.67,109.76,10263.0,108.3053,108.3348,108.0786,108.1673,10263.0
2022-04-07 12:45:00,109.65,109.72,109.5,109.54,5968.0,108.0589,108.1279,107.9111,107.9505,5968.0
2022-04-07 12:50:00,109.53,109.85,109.53,109.84,2793.0,107.9407,108.256,107.9407,108.2462,2793.0
2022-04-07 12:55:00,109.8,110.12,109.77,110.06,3351.0,108.2067,108.5221,108.1772,108.463,3351.0
2022-04-07 13:00:00,110.01,110.26,109.96,110.09,6747.0,108.4137,108.6601,108.3644,108.4925,6747.0
2022-04-07 13:05:00,110.11,110.17,109.99,110.11,2863.0,108.5122,108.5714,108.394,108.5122,2863.0
2022-04-07 13:10:00,110.13,110.69,110.05,110.54,3860.0,108.5319,109.0838,108.4531,108.936,3860.0
2022-04-07 13:15:00,110.5,110.85,110.47,110.77,4601.0,108.8966,109.2415,108.867,109.1627,4601.0
2022-04-07 13:20:00,110.76,111.3,110.76,110.79,5378.0,109.1528,109.685,109.1528,109.1824,5378.0
2022-04-07 13:25:00,110.79,111.12,110.79,110.98,6331.0,109.1824,109.5076,109.1824,109.3696,6331.0
2022-04-07 13:30:00,110.98,111.17,110.84,110.9,5090.0,109.3696,109.5569,109.2316,109.2908,5090.0
2022-04-07 13:35:00,110.91,111.09,110.73,110.78,13453.0,109.3006,109.478,109.1232,109.1725,13453.0
2022-04-07 13:40:00,110.78,110.8,110.58,110.61,6552.0,109.1725,109.1922,108.9754,109.005,6552.0
2022-04-07 13:45:00,110.55,110.88,110.4,110.47,6291.0,108.9459,109.2711,108.798,108.867,6291.0
2022-04-07 13:50:00,110.5,110.55,110.28,110.41,6485.0,108.8966,108.9459,108.6798,108.8079,6485.0
2022-04-07 13:55:00,110.73,111.0,110.73,111.0,6524.0,109.1232,109.3893,109.1232,109.3893,6524.0
2022-04-07 14:00:00,111.03,111.25,110.97,111.07,6459.0,109.4189,109.6357,109.3598,109.4583,6459.0
2022-04-07 14:05:00,110.98,111.09,110.78,110.99,6194.0,109.3696,109.478,109.1725,109.3795,6194.0
2022-04-07 14:10:00,110.99,111.0,110.66,110.76,11116.0,109.3795,109.3893,109.0543,109.1528,11116.0
2022-04-07 14:15:00,110.77,110.81,110.52,110.55,6598.0,109.1627,109.2021,108.9163,108.9459,6598.0
2022-04-07 14:20:00,110.55,110.69,110.53,110.65,6674.0,108.9459,109.0838,108.9261,109.0444,6674.0
2022-04-07 14:25:00,110.69,111.3,110.67,110.94,6064.0,109.0838,109.685,109.0641,109.3302,6064.0
2022-04-07 14:30:00,110.84,111.1,110.79,110.9,6297.0,109.2316,109.4879,109.1824,109.2908,6297.0
2022-04-07 14:35:00,110.92,111.11,110.77,111.09,5479.0,109.3105,109.4977,109.1627,109.478,5479.0
2022-04-07 14:40:00,111.02,111.24,110.92,111.13,4641.0,109.409,109.6258,109.3105,109.5174,4641.0
2022-04-07 14:45:00,111.12,111.23,110.91,111.11,7301.0,109.5076,109.616,109.3006,109.4977,7301.0
2022-04-07 14:50:00,111.05,111.56,111.02,111.51,5065.0,109.4386,109.9412,109.409,109.8919,5065.0
2022-04-07 14:55:00,111.63,112.14,111.55,112.0,8090.0,110.0102,110.5128,109.9313,110.3748,8090.0
2022-04-07 15:00:00,111.92,112.06,111.85,112.04,6775.0,110.296,110.4339,110.227,110.4142,6775.0
2022-04-07 15:05:00,112.06,112.26,112.0,112.24,9349.0,110.4339,110.631,110.3748,110.6113,9349.0
2022-04-07 15:10:00,112.2,112.55,112.18,112.51,7179.0,110.5719,110.9168,110.5522,110.8774,7179.0
2022-04-07 15:15:00,112.51,112.59,112.22,112.31,5638.0,110.8774,110.9563,110.5916,110.6803,5638.0
2022-04-07 15:20:00,112.27,112.37,112.1,112.17,7372.0,110.6409,110.7394,110.4734,110.5423,7372.0
2022-04-07 15:25:00,112.23,112.47,112.22,112.3,5846.0,110.6015,110.838,110.5916,110.6705,5846.0
2022-04-07 15:30:00,112.32,112.69,112.31,112.69,8425.0,110.6902,111.0548,110.6803,111.0548,8425.0
2022-04-07 15:35:00,112.62,112.63,112.37,112.54,7298.0,110.9858,110.9957,110.7394,110.907,7298.0
2022-04-07 15:40:00,112.55,112.73,112.45,112.52,21546.0,110.9168,111.0942,110.8183,110.8873,21546.0
2022-04-07 15:45:00,112.45,112.75,112.23,112.3,12628.0,110.8183,111.1139,110.6015,110.6705,12628.0
2022-04-07 15:50:00,112.2,112.28,111.67,111.7,28074.0,110.5719,110.6507,110.0496,110.0792,28074.0
2022-04-07 15:55:00,111.7,111.8,111.37,111.41,61013.0,110.0792,110.1777,109.754,109.7934,61013.0
2022-04-08 09:30:00,110.71,110.89,109.8,110.2,13343.0,109.1035,109.2809,108.2067,108.6009,13343.0
2022-04-08 09:35:00,109.86,110.07,109.69,109.79,3674.0,108.2659,108.4728,108.0983,108.1969,3674.0
2022-04-08 09:40:00,109.98,110.01,109.4,109.79,9072.0,108.3841,108.4137,107.8125,108.1969,9072.0
2022-04-08 09:45:00,109.83,110.34,109.83,110.12,6415.0,108.2363,108.7389,108.2363,108.5221,6415.0
2022-04-08 09:50:00,110.16,110.21,109.28,109.41,7140.0,108.5615,108.6108,107.6943,107.8224,7140.0
2022-04-08 09:55:00,109.43,109.69,109.4,109.44,5900.0,107.8421,108.0983,107.8125,107.852,5900.0
2022-04-08 10:00:00,109.28,109.66,109.28,109.52,9686.0,107.6943,108.0688,107.6943,107.9308,9686.0
2022-04-08 10:05:00,109.57,109.95,109.42,109.86,6122.0,107.9801,108.3546,107.8322,108.2659,6122.0
2022-04-08 10:10:00,109.76,109.76,109.18,109.23,6038.0,108.1673,108.1673,107.5957,107.645,6038.0
2022-04-08 10:15:00,109.34,109.63,109.07,109.59,2841.0,107.7534,108.0392,107.4873,107.9998,2841.0
2022-04-08 10:20:00,109.56,109.77,109.49,109.74,7934.0,107.9702,108.1772,107.9012,108.1476,7934.0
2022-04-08 10:25:00,109.66,110.23,109.55,109.88,6100.0,108.0688,108.6305,107.9604,108.2856,6100.0
2022-04-08 10:30:00,109.84,110.27,109.84,110.13,4366.0,108.2462,108.6699,108.2462,108.5319,4366.0
2022-04-08 10:35:00,110.05,110.39,110.05,110.39,1509.0,108.4531,108.7882,108.4531,108.7882,1509.0
2022-04-08 10:40:00,110.55,110.58,110.13,110.13,4870.0,108.9459,108.9754,108.5319,108.5319,4870.0
2022-04-08 10:45:00,109.96,110.03,109.7,109.76,4847.0,108.3644,108.4334,108.1082,108.1673,4847.0
2022-04-08 10:50:00,109.82,110.76,109.77,110.65,6820.0,108.2264,109.1528,108.1772,109.0444,6820.0
2022-04-08 10:55:00,110.49,110.75,110.49,110.75,3218.0,108.8867,109.143,108.8867,109.143,3218.0
2022-04-08 11:00:00,110.69,110.97,110.58,110.8,1994.0,109.0838,109.3598,108.9754,109.1922,1994.0
2022-04-08 11:05:00,110.79,110.87,110.38,110.53,3470.0,109.1824,109.2612,108.7783,108.9261,3470.0
2022-04-08 11:10:00,110.42,110.67,110.37,110.58,4900.0,108.8177,109.0641,108.7685,108.9754,4900.0
2022-04-08 11:15:00,110.58,110.58,110.02,110.02,10543.0,108.9754,108.9754,108.4235,108.4235,10543.0
2022-04-08 11:20:00,110.07,110.08,109.48,109.48,6462.0,108.4728,108.4827,107.8914,107.8914,6462.0
2022-04-08 11:25:00,109.61,109.69,109.48,109.48,1700.0,108.0195,108.0983,107.8914,107.8914,1700.0
2022-04-08 11:30:00,109.62,109.96,109.62,109.89,2706.0,108.0293,108.3644,108.0293,108.2954,2706.0
2022-04-08 11:35:00,109.84,109.88,109.52,109.71,4099.0,108.2462,108.2856,107.9308,108.118,4099.0
2022-04-08 11:40:00,109.72,109.78,109.59,109.67,2888.0,108.1279,108.187,107.9998,108.0786,2888.0
2022-04-08 11:45:00,109.55,109.91,109.5,109.54,3961.0,107.9604,108.3151,107.9111,107.9505,3961.0
2022-04-08 11:50:00,109.53,109.64,109.51,109.55,3422.0,107.9407,108.0491,107.9209,107.9604,3422.0
2022-04-08 11:55:00,109.51,109.62,109.46,109.62,2277.0,107.9209,108.0293,107.8717,108.0293,2277.0
2022-04-08 12:00:00,109.56,109.89,109.56,109.83,3412.0,107.9702,108.2954,107.9702,108.2363,3412.0
2022-04-08 12:05:00,109.9,109.93,109.71,109.72,4078.0,108.3053,108.3348,108.118,108.1279,4078.0
2022-04-08 12:10:00,109.78,109.86,109.56,109.74,1891.0,108.187,108.2659,107.9702,108.1476,1891.0
2022-04-08 12:15:00,109.8,110.01,109.63,109.94,6900.0,108.2067,108.4137,108.0392,108.3447,6900.0
2022-04-08 12:20:00,109.95,110.21,109.94,110.09,4743.0,108.3546,108.6108,108.3447,108.4925,4743.0
2022-04-08 12:25:00,110.12,110.35,110.09,110.35,3724.0,108.5221,108.7488,108.4925,108.7488,3724.0
2022-04-08 12:30:00,110.3,110.3,110.15,110.27,3059.0,108.6995,108.6995,108.5517,108.6699,3059.0
2022-04-08 12:35:00,110.23,110.48,110.15,110.46,3475.0,108.6305,108.8769,108.5517,108.8572,3475.0
2022-04-08 12:40:00,110.47,110.53,110.41,110.42,3224.0,108.867,108.9261,108.8079,108.8177,3224.0
2022-04-08 12:45:00,110.43,110.5,110.24,110.24,2400.0,108.8276,108.8966,108.6404,108.6404,2400.0
2022-04-08 12:50:00,110.21,110.43,110.2,110.38,3300.0,108.6108,108.8276,108.6009,108.7783,3300.0
2022-04-08 12:55:00,110.32,110.51,110.21,110.48,1660.0,108.7192,108.9064,108.6108,108.8769,1660.0
2022-04-08 13:00:00,110.36,110.4,110.21,110.37,1850.0,108.7586,108.798,108.6108,108.7685,1850.0
2022-04-08 13:05:00,110.34,110.35,110.19,110.32,2183.0,108.7389,108.7488,108.5911,108.7192,2183.0
2022-04-08 13:10:00,110.28,110.28,109.84,109.84,2107.0,108.6798,108.6798,108.2462,108.2462,2107.0
2022-04-08 13:15:00,109.9,109.95,109.79,109.81,1600.0,108.3053,108.3546,108.1969,108.2166,1600.0
2022-04-08 13:20:00,109.89,110.05,109.82,109.95,2026.0,108.2954,108.4531,108.2264,108.3546,2026.0
2022-04-08 13:25:00,109.81,109.83,109.6,109.66,8032.0,108.2166,108.2363,108.0096,108.0688,8032.0
2022-04-08 13:30:00,109.63,109.65,109.5,109.51,1429.0,108.0392,108.0589,107.9111,107.9209,1429.0
2022-04-08 13:35:00,109.4,109.52,109.39,109.46,3000.0,107.8125,107.9308,107.8027,107.8717,3000.0
2022-04-08 13:40:00,109.48,109.57,109.46,109.48,2567.0,107.8914,107.9801,107.8717,107.8914,2567.0
2022-04-08 13:45:00,109.42,109.48,109.36,109.45,4569.0,107.8322,107.8914,107.7731,107.8618,4569.0
2022-04-08 13:50:00,109.4,109.64,109.37,109.47,4812.0,107.8125,108.0491,107.783,107.8815,4812.0
2022-04-08 13:55:00,109.43,109.51,109.31,109.45,1567.0,107.8421,107.9209,107.7238,107.8618,1567.0
2022-04-08 14:00:00,109.28,109.55,109.22,109.22,3304.0,107.6943,107.9604,107.6352,107.6352,3304.0
2022-04-08 14:05:00,109.16,109.51,109.16,109.51,3499.0,107.576,107.9209,107.576,107.9209,3499.0
2022-04-08 14:10:00,109.53,109.59,109.47,109.56,2305.0,107.9407,107.9998,107.8815,107.9702,2305.0
2022-04-08 14:15:00,109.66,109.68,109.56,109.67,3244.0,108.0688,108.0885,107.9702,108.0786,3244.0
2022-04-08 14:20:00,109.77,109.84,109.58,109.6,2469.0,108.1772,108.2462,107.9899,108.0096,2469.0
2022-04-08 14:25:00,109.56,109.56,109.23,109.32,1762.0,107.9702,107.9702,107.645,107.7337,1762.0
2022-04-08 14:30:00,109.36,109.39,109.13,109.2,4509.0,107.7731,107.8027,107.5465,107.6154,4509.0
2022-04-08 14:35:00,109.19,109.35,109.12,109.33,5204.0,107.6056,107.7633,107.5366,107.7436,5204.0
2022-04-08 14:40:00,109.27,109.34,109.11,109.16,4779.0,107.6844,107.7534,107.5267,107.576,4779.0
2022-04-08 14:45:00,109.14,109.31,109.09,109.31,4269.0,107.5563,107.7238,107.507,107.7238,4269.0
2022-04-08 14:50:00,109.25,109.82,109.25,109.82,4033.0,107.6647,108.2264,107.6647,108.2264,4033.0
2022-04-08 14:55:00,109.75,109.75,109.54,109.66,2950.0,108.1575,108.1575,107.9505,108.0688,2950.0
2022-04-08 15:00:00,109.54,109.63,109.46,109.47,4800.0,107.9505,108.0392,107.8717,107.8815,4800.0
2022-04-08 15:05:00,109.49,109.49,109.21,109.3,6005.0,107.9012,107.9012,107.6253,107.714,6005.0
2022-04-08 15:10:00,109.33,109.67,109.27,109.48,11554.0,107.7436,108.0786,107.6844,107.8914,11554.0
2022-04-08 15:15:00,109.49,109.61,109.4,109.4,6634.0,107.9012,108.0195,107.8125,107.8125,6634.0
2022-04-08 15:20:00,109.4,109.48,109.18,109.25,6707.0,107.8125,107.8914,107.5957,107.6647,6707.0
2022-04-08 15:25:00,109.25,109.34,109.15,109.31,7533.0,107.6647,107.7534,107.5662,107.7238,7533.0
2022-04-08 15:30:00,109.36,109.41,109.11,109.12,8405.0,107.7731,107.8224,107.5267,107.5366,8405.0
2022-04-08 15:35:00,109.1,109.22,109.02,109.15,11263.0,107.5169,107.6352,107.4381,107.5662,11263.0
2022-04-08 15:40:00,109.15,109.32,109.0,109.32,15099.0,107.5662,107.7337,107.4183,107.7337,15099.0
2022-04-08 15:45:00,109.26,109.36,108.96,109.01,24687.0,107.6746,107.7731,107.3789,107.4282,24687.0
2022-04-08 15:50:00,109.05,109.11,108.68,108.76,46536.0,107.4676,107.5267,107.103,107.1818,46536.0
2022-04-08 15:55:00,108.7,108.81,108.51,108.66,86665.0,107.1227,107.2311,106.9355,107.0833,86665.0
2022-04-11 09:30:00,107.34,107.58,106.71,106.91,16087.0,105.7824,106.0189,105.1616,105.3587,16087.0
2022-04-11 09:35:00,106.97,107.75,106.97,107.45,8658.0,105.4178,106.1865,105.4178,105.8908,8658.0
2022-04-11 09:40:00,107.58,107.85,107.14,107.73,6800.0,106.0189,106.285,105.5853,106.1668,6800.0
2022-04-11 09:45:00,107.94,108.49,107.62,108.35,8863.0,106.3737,106.9157,106.0584,106.7778,8863.0
2022-04-11 09:50:00,108.04,108.32,107.87,108.04,6916.0,106.4723,106.7482,106.3047,106.4723,6916.0
2022-04-11 09:55:00,108.12,108.4,107.96,108.27,4159.0,106.5511,106.8271,106.3934,106.6989,4159.0
2022-04-11 10:00:00,108.04,108.79,107.86,107.96,9224.0,106.4723,107.2114,106.2949,106.3934,9224.0
2022-04-11 10:05:00,107.96,108.73,107.96,108.73,9414.0,106.3934,107.1523,106.3934,107.1523,9414.0
2022-04-11 10:10:00,108.58,108.83,108.19,108.34,9321.0,107.0044,107.2508,106.6201,106.7679,9321.0
2022-04-11 10:15:00,108.33,108.68,107.87,108.0,7117.0,106.7581,107.103,106.3047,106.4329,7117.0
2022-04-11 10:20:00,108.05,108.2,107.8,107.91,9119.0,106.4821,106.63,106.2358,106.3442,9119.0
2022-04-11 10:25:00,107.91,108.02,107.6,107.93,8666.0,106.3442,106.4526,106.0387,106.3639,8666.0
2022-04-11 10:30:00,108.03,108.42,108.03,108.42,4278.0,106.4624,106.8468,106.4624,106.8468,4278.0
2022-04-11 10:35:00,108.5,108.56,108.15,108.18,5890.0,106.9256,106.9847,106.5807,106.6102,5890.0
2022-04-11 10:40:00,108.03,108.09,107.81,107.88,9559.0,106.4624,106.5215,106.2456,106.3146,9559.0
2022-04-11 10:45:00,107.89,108.02,107.67,107.83,16225.0,106.3245,106.4526,106.1076,106.2653,16225.0
2022-04-11 10:50:00,107.73,108.04,107.73,108.02,5243.0,106.1668,106.4723,106.1668,106.4526,5243.0
2022-04-11 10:55:00,108.07,108.27,107.82,108.07,4641.0,106.5018,106.6989,106.2555,106.5018,4641.0
2022-04-11 11:00:00,108.06,108.14,107.8,107.93,7962.0,106.492,106.5708,106.2358,106.3639,7962.0
2022-04-11 11:05:00,107.8,108.12,107.74,107.92,4599.0,106.2358,106.5511,106.1766,106.354,4599.0
2022-04-11 11:10:00,107.88,108.16,107.56,107.79,4647.0,106.3146,106.5905,105.9992,106.2259,4647.0
2022-04-11 11:15:00,107.81,107.93,107.65,107.69,3984.0,106.2456,106.3639,106.0879,106.1274,3984.0
2022-04-11 11:20:00,107.79,107.84,107.51,107.6,2597.0,106.2259,106.2752,105.95,106.0387,2597.0
2022-04-11 11:25:00,107.61,107.83,107.61,107.82,2342.0,106.0485,106.2653,106.0485,106.2555,2342.0
2022-04-11 11:30:00,107.9,107.97,107.77,107.82,3565.0,106.3343,106.4033,106.2062,106.2555,3565.0
2022-04-11 11:35:00,107.78,108.12,107.73,107.96,2843.0,106.216,106.5511,106.1668,106.3934,2843.0
2022-04-11 11:40:00,107.87,108.27,107.87,108.21,7407.0,106.3047,106.6989,106.3047,106.6398,7407.0
2022-04-11 11:45:00,108.19,108.27,107.84,107.84,8138.0,106.6201,106.6989,106.2752,106.2752,8138.0
2022-04-11 11:50:00,107.85,108.39,107.72,108.39,8554.0,106.285,106.8172,106.1569,106.8172,8554.0
2022-04-11 11:55:00,108.39,108.51,108.23,108.27,5279.0,106.8172,106.9355,106.6595,106.6989,5279.0
2022-04-11 12:00:00,108.22,108.27,107.99,108.17,4524.0,106.6497,106.6989,106.423,106.6004,4524.0
2022-04-11 12:05:00,108.27,108.4,108.24,108.29,4383.0,106.6989,106.8271,106.6694,106.7186,4383.0
2022-04-11 12:10:00,108.35,108.38,108.06,108.07,5447.0,106.7778,106.8073,106.492,106.5018,5447.0
2022-04-11 12:15:00,108.07,108.35,108.02,108.34,5303.0,106.5018,106.7778,106.4526,106.7679,5303.0
2022-04-11 12:20:00,108.36,108.54,108.24,108.25,6853.0,106.7876,106.965,106.6694,106.6792,6853.0
2022-04-11 12:25:00,108.23,108.32,108.21,108.31,3648.0,106.6595,106.7482,106.6398,106.7384,3648.0
2022-04-11 12:30:00,108.31,108.39,108.04,108.07,4714.0,106.7384,106.8172,106.4723,106.5018,4714.0
2022-04-11 12:35:00,107.99,108.1,107.9,108.08,2900.0,106.423,106.5314,106.3343,106.5117,2900.0
2022-04-11 12:40:00,108.05,108.15,107.98,107.98,3078.0,106.4821,106.5807,106.4131,106.4131,3078.0
2022-04-11 12:45:00,108.05,108.22,107.97,108.14,11734.0,106.4821,106.6497,106.4033,106.5708,11734.0
2022-04-11 12:50:00,108.09,108.12,107.44,107.53,11233.0,106.5215,106.5511,105.881,105.9697,11233.0
2022-04-11 12:55:00,107.59,107.82,107.59,107.82,3112.0,106.0288,106.2555,106.0288,106.2555,3112.0
2022-04-11 13:00:00,107.79,108.42,107.79,108.2,6884.0,106.2259,106.8468,106.2259,106.63,6884.0
2022-04-11 13:05:00,108.11,108.19,107.82,107.82,9710.0,106.5413,106.6201,106.2555,106.2555,9710.0
2022-04-11 13:10:00,107.78,108.04,107.65,108.01,5425.0,106.216,106.4723,106.0879,106.4427,5425.0
2022-04-11 13:15:00,108.02,108.04,107.77,107.91,6240.0,106.4526,106.4723,106.2062,106.3442,6240.0
2022-04-11 13:20:00,107.97,107.97,107.8,107.93,2840.0,106.4033,106.4033,106.2358,106.3639,2840.0
2022-04-11 13:25:00,107.99,108.08,107.85,107.94,13856.0,106.423,106.5117,106.285,106.3737,13856.0
2022-04-11 13:30:00,107.99,108.18,107.96,108.18,4023.0,106.423,106.6102,106.3934,106.6102,4023.0
2022-04-11 13:35:00,108.18,108.19,107.8,107.85,9177.0,106.6102,106.6201,106.2358,106.285,9177.0
2022-04-11 13:40:00,107.92,108.04,107.58,107.63,5110.0,106.354,106.4723,106.0189,106.0682,5110.0
2022-04-11 13:45:00,107.56,107.62,107.23,107.25,6679.0,105.9992,106.0584,105.674,105.6937,6679.0
2022-04-11 13:50:00,107.23,107.35,107.09,107.34,15327.0,105.674,105.7923,105.5361,105.7824,15327.0
2022-04-11 13:55:00,107.34,107.57,107.19,107.57,7554.0,105.7824,106.0091,105.6346,106.0091,7554.0
2022-04-11 14:00:00,107.62,107.71,107.45,107.71,4315.0,106.0584,106.1471,105.8908,106.1471,4315.0
2022-04-11 14:05:00,107.71,107.86,107.65,107.68,4508.0,106.1471,106.2949,106.0879,106.1175,4508.0
2022-04-11 14:10:00,107.62,107.67,107.45,107.56,8730.0,106.0584,106.1076,105.8908,105.9992,8730.0
2022-04-11 14:15:00,107.56,107.61,107.43,107.52,7119.0,105.9992,106.0485,105.8711,105.9598,7119.0
2022-04-11 14:20:00,107.48,107.55,107.38,107.39,13500.0,105.9204,105.9894,105.8219,105.8317,13500.0
2022-04-11 14:25:00,107.35,107.63,107.35,107.57,12431.0,105.7923,106.0682,105.7923,106.0091,12431.0
2022-04-11 14:30:00,107.54,107.65,107.48,107.57,5382.0,105.9795,106.0879,105.9204,106.0091,5382.0
2022-04-11 14:35:00,107.57,107.69,107.52,107.66,5952.0,106.0091,106.1274,105.9598,106.0978,5952.0
2022-04-11 14:40:00,107.62,107.72,107.55,107.72,5596.0,106.0584,106.1569,105.9894,106.1569,5596.0
2022-04-11 14:45:00,107.72,107.97,107.58,107.94,9629.0,106.1569,106.4033,106.0189,106.3737,9629.0
2022-04-11 14:50:00,107.93,108.01,107.81,107.84,5085.0,106.3639,106.4427,106.2456,106.2752,5085.0
2022-04-11 14:55:00,107.86,107.99,107.82,107.99,6706.0,106.2949,106.423,106.2555,106.423,6706.0
2022-04-11 15:00:00,107.96,108.14,107.54,107.58,10556.0,106.3934,106.5708,105.9795,106.0189,10556.0
2022-04-11 15:05:00,107.54,107.69,107.46,107.67,8601.0,105.9795,106.1274,105.9007,106.1076,8601.0
2022-04-11 15:10:00,107.7,107.81,107.55,107.64,7005.0,106.1372,106.2456,105.9894,106.0781,7005.0
2022-04-11 15:15:00,107.65,107.66,107.48,107.57,6460.0,106.0879,106.0978,105.9204,106.0091,6460.0
2022-04-11 15:20:00,107.56,107.63,107.49,107.58,5094.0,105.9992,106.0682,105.9303,106.0189,5094.0
2022-04-11 15:25:00,107.58,107.61,107.45,107.48,10699.0,106.0189,106.0485,105.8908,105.9204,10699.0
2022-04-11 15:30:00,107.53,107.6,107.47,107.5,26246.0,105.9697,106.0387,105.9105,105.9401,26246.0
2022-04-11 15:35:00,107.5,107.59,107.41,107.55,20614.0,105.9401,106.0288,105.8514,105.9894,20614.0
2022-04-11 15:40:00,107.51,107.54,107.34,107.49,16955.0,105.95,105.9795,105.7824,105.9303,16955.0
2022-04-11 15:45:00,107.48,107.65,107.4,107.59,15926.0,105.9204,106.0879,105.8416,106.0288,15926.0
2022-04-11 15:50:00,107.56,107.62,107.2,107.26,40392.0,105.9992,106.0584,105.6445,105.7036,40392.0
2022-04-11 15:55:00,107.26,107.34,107.11,107.25,71638.0,105.7036,105.7824,105.5558,105.6937,71638.0
2022-04-12 09:30:00,109.35,110.43,109.29,109.68,26007.0,107.7633,108.8276,107.7041,108.0885,26007.0
2022-04-12 09:35:00,109.91,110.08,109.28,109.77,6700.0,108.3151,108.4827,107.6943,108.1772,6700.0
2022-04-12 09:40:00,109.83,109.95,109.5,109.94,8561.0,108.2363,108.3546,107.9111,108.3447,8561.0
2022-04-12 09:45:00,109.88,111.11,109.78,110.79,19259.0,108.2856,109.4977,108.187,109.1824,19259.0
2022-04-12 09:50:00,110.89,111.34,110.81,111.09,8687.0,109.2809,109.7244,109.2021,109.478,8687.0
2022-04-12 09:55:00,111.13,111.13,110.66,110.83,10980.0,109.5174,109.5174,109.0543,109.2218,10980.0
2022-04-12 10:00:00,110.89,110.97,110.47,110.71,5320.0,109.2809,109.3598,108.867,109.1035,5320.0
2022-04-12 10:05:00,110.68,110.68,109.97,110.44,4691.0,109.074,109.074,108.3743,108.8374,4691.0
2022-04-12 10:10:00,110.44,110.93,110.44,110.67,7206.0,108.8374,109.3203,108.8374,109.0641,7206.0
2022-04-12 10:15:00,110.61,110.61,110.12,110.28,11633.0,109.005,109.005,108.5221,108.6798,11633.0
2022-04-12 10:20:00,110.22,110.63,109.99,110.07,29281.0,108.6206,109.0247,108.394,108.4728,29281.0
2022-04-12 10:25:00,110.08,110.21,109.8,109.9,11067.0,108.4827,108.6108,108.2067,108.3053,11067.0
2022-04-12 10:30:00,109.9,110.05,109.45,110.0,25266.0,108.3053,108.4531,107.8618,108.4038,25266.0
2022-04-12 10:35:00,109.91,110.09,109.56,109.76,8787.0,108.3151,108.4925,107.9702,108.1673,8787.0
2022-04-12 10:40:00,109.69,109.79,109.52,109.73,10325.0,108.0983,108.1969,107.9308,108.1378,10325.0
2022-04-12 10:45:00,109.59,110.02,109.46,109.49,4095.0,107.9998,108.4235,107.8717,107.9012,4095.0
2022-04-12 10:50:00,109.26,109.34,108.88,108.88,8570.0,107.6746,107.7534,107.3001,107.3001,8570.0
2022-04-12 10:55:00,108.93,109.12,108.89,109.01,2405.0,107.3494,107.5366,107.3099,107.4282,2405.0
2022-04-12 11:00:00,109.04,109.4,109.04,109.24,3993.0,107.4578,107.8125,107.4578,107.6549,3993.0
2022-04-12 11:05:00,109.28,109.28,108.58,108.58,4428.0,107.6943,107.6943,107.0044,107.0044,4428.0
2022-04-12 11:10:00,108.7,108.93,108.67,108.9,3576.0,107.1227,107.3494,107.0931,107.3198,3576.0
2022-04-12 11:15:00,108.92,109.12,108.91,109.01,2443.0,107.3395,107.5366,107.3297,107.4282,2443.0
2022-04-12 11:20:00,109.03,109.38,108.99,109.38,4404.0,107.4479,107.7928,107.4085,107.7928,4404.0
2022-04-12 11:25:00,109.45,109.89,109.45,109.8,5070.0,107.8618,108.2954,107.8618,108.2067,5070.0
2022-04-12 11:30:00,109.79,110.14,109.78,110.11,5455.0,108.1969,108.5418,108.187,108.5122,5455.0
2022-04-12 11:35:00,110.19,110.29,109.97,110.17,7069.0,108.5911,108.6896,108.3743,108.5714,7069.0
2022-04-12 11:40:00,110.21,110.5,110.21,110.44,4042.0,108.6108,108.8966,108.6108,108.8374,4042.0
2022-04-12 11:45:00,110.47,110.59,110.31,110.48,5254.0,108.867,108.9853,108.7093,108.8769,5254.0
2022-04-12 11:50:00,110.33,110.77,110.27,110.7,5067.0,108.729,109.1627,108.6699,109.0937,5067.0
2022-04-12 11:55:00,110.73,110.83,110.49,110.58,9159.0,109.1232,109.2218,108.8867,108.9754,9159.0
2022-04-12 12:00:00,110.63,110.79,110.48,110.62,6903.0,109.0247,109.1824,108.8769,109.0148,6903.0
2022-04-12 12:05:00,110.66,110.67,110.15,110.22,6282.0,109.0543,109.0641,108.5517,108.6206,6282.0
2022-04-12 12:10:00,110.22,110.37,110.16,110.26,6083.0,108.6206,108.7685,108.5615,108.6601,6083.0
2022-04-12 12:15:00,110.24,110.6,110.17,110.59,6631.0,108.6404,108.9951,108.5714,108.9853,6631.0
2022-04-12 12:20:00,110.56,110.59,110.06,110.09,5236.0,108.9557,108.9853,108.463,108.4925,5236.0
2022-04-12 12:25:00,110.11,110.11,109.84,109.9,9253.0,108.5122,108.5122,108.2462,108.3053,9253.0
2022-04-12 12:30:00,109.91,109.97,109.74,109.79,3820.0,108.3151,108.3743,108.1476,108.1969,3820.0
2022-04-12 12:35:00,109.66,109.89,109.66,109.74,3768.0,108.0688,108.2954,108.0688,108.1476,3768.0
2022-04-12 12:40:00,109.75,109.94,109.67,109.77,3800.0,108.1575,108.3447,108.0786,108.1772,3800.0
2022-04-12 12:45:00,109.84,109.84,109.55,109.78,2900.0,108.2462,108.2462,107.9604,108.187,2900.0
2022-04-12 12:50:00,109.86,110.04,109.73,109.73,4254.0,108.2659,108.4433,108.1378,108.1378,4254.0
2022-04-12 12:55:00,109.79,109.95,109.79,109.95,3768.0,108.1969,108.3546,108.1969,108.3546,3768.0
2022-04-12 13:00:00,109.81,109.97,109.52,109.65,4909.0,108.2166,108.3743,107.9308,108.0589,4909.0
2022-04-12 13:05:00,109.73,110.0,109.68,109.87,7632.0,108.1378,108.4038,108.0885,108.2757,7632.0
2022-04-12 13:10:00,109.85,110.42,109.85,110.14,3448.0,108.256,108.8177,108.256,108.5418,3448.0
2022-04-12 13:15:00,110.03,110.15,109.75,109.96,4647.0,108.4334,108.5517,108.1575,108.3644,4647.0
2022-04-12 13:20:00,110.01,110.11,109.89,109.92,3595.0,108.4137,108.5122,108.2954,108.325,3595.0
2022-04-12 13:25:00,109.87,109.87,109.72,109.72,2628.0,108.2757,108.2757,108.1279,108.1279,2628.0
2022-04-12 13:30:00,109.71,109.75,109.49,109.57,5400.0,108.118,108.1575,107.9012,107.9801,5400.0
2022-04-12 13:35:00,109.54,109.69,109.4,109.49,4153.0,107.9505,108.0983,107.8125,107.9012,4153.0
2022-04-12 13:40:00,109.5,109.58,109.38,109.42,8267.0,107.9111,107.9899,107.7928,107.8322,8267.0
2022-04-12 13:45:00,109.44,109.44,109.19,109.25,7375.0,107.852,107.852,107.6056,107.6647,7375.0
2022-04-12 13:50:00,109.18,109.18,108.85,108.86,3861.0,107.5957,107.5957,107.2705,107.2804,3861.0
2022-04-12 13:55:00,108.82,108.84,108.7,108.77,4370.0,107.241,107.2607,107.1227,107.1917,4370.0
2022-04-12 14:00:00,108.69,108.72,108.37,108.6,8041.0,107.1128,107.1424,106.7975,107.0241,8041.0
2022-04-12 14:05:00,108.58,108.7,108.49,108.62,3973.0,107.0044,107.1227,106.9157,107.0439,3973.0
2022-04-12 14:10:00,108.57,108.6,108.02,108.13,8413.0,106.9946,107.0241,106.4526,106.561,8413.0
2022-04-12 14:15:00,108.05,108.07,107.78,108.0,5490.0,106.4821,106.5018,106.216,106.4329,5490.0
2022-04-12 14:20:00,107.92,108.08,107.68,107.68,4600.0,106.354,106.5117,106.1175,106.1175,4600.0
2022-04-12 14:25:00,107.61,107.69,107.44,107.52,9292.0,106.0485,106.1274,105.881,105.9598,9292.0
2022-04-12 14:30:00,107.49,107.67,107.34,107.5,5702.0,105.9303,106.1076,105.7824,105.9401,5702.0
2022-04-12 14:35:00,107.47,107.74,107.46,107.65,9402.0,105.9105,106.1766,105.9007,106.0879,9402.0
2022-04-12 14:40:00,107.59,107.73,107.48,107.64,5000.0,106.0288,106.1668,105.9204,106.0781,5000.0
2022-04-12 14:45:00,107.78,107.94,107.68,107.86,5714.0,106.216,106.3737,106.1175,106.2949,5714.0
2022-04-12 14:50:00,107.84,107.92,107.73,107.9,6140.0,106.2752,106.354,106.1668,106.3343,6140.0
2022-04-12 14:55:00,107.89,107.97,107.71,107.89,6811.0,106.3245,106.4033,106.1471,106.3245,6811.0
2022-04-12 15:00:00,107.85,108.0,107.34,107.38,10647.0,106.285,106.4329,105.7824,105.8219,10647.0
2022-04-12 15:05:00,107.36,107.42,107.18,107.18,6294.0,105.8021,105.8613,105.6248,105.6248,6294.0
2022-04-12 15:10:00,107.2,107.46,107.15,107.4,8093.0,105.6445,105.9007,105.5952,105.8416,8093.0
2022-04-12 15:15:00,107.38,107.55,107.35,107.55,4674.0,105.8219,105.9894,105.7923,105.9894,4674.0
2022-04-12 15:20:00,107.56,107.82,107.55,107.72,6581.0,105.9992,106.2555,105.9894,106.1569,6581.0
2022-04-12 15:25:00,107.7,107.7,107.49,107.64,12881.0,106.1372,106.1372,105.9303,106.0781,12881.0
2022-04-12 15:30:00,107.63,107.65,107.46,107.56,12206.0,106.0682,106.0879,105.9007,105.9992,12206.0
2022-04-12 15:35:00,107.56,108.11,107.53,107.98,18804.0,105.9992,106.5413,105.9697,106.4131,18804.0
2022-04-12 15:40:00,108.0,108.24,107.91,108.0,25333.0,106.4329,106.6694,106.3442,106.4329,25333.0
2022-04-12 15:45:00,107.98,108.37,107.9,108.35,19120.0,106.4131,106.7975,106.3343,106.7778,19120.0
2022-04-12 15:50:00,108.28,108.39,108.06,108.18,32688.0,106.7088,106.8172,106.492,106.6102,32688.0
2022-04-12 15:55:00,108.2,108.25,108.0,108.19,56229.0,106.63,106.6792,106.4329,106.6201,56229.0
2022-04-13 09:30:00,109.17,109.17,107.57,107.75,24961.0,107.5859,107.5859,106.0091,106.1865,24961.0
2022-04-13 09:35:00,107.81,109.28,107.8,108.93,10324.0,106.2456,107.6943,106.2358,107.3494,10324.0
2022-04-13 09:40:00,109.1,110.08,109.07,109.82,7225.0,107.5169,108.4827,107.4873,108.2264,7225.0
2022-04-13 09:45:00,109.82,110.78,109.65,110.06,8643.0,108.2264,109.1725,108.0589,108.463,8643.0
2022-04-13 09:50:00,110.18,110.32,109.98,110.2,5523.0,108.5812,108.7192,108.3841,108.6009,5523.0
2022-04-13 09:55:00,110.16,110.17,109.38,109.38,3910.0,108.5615,108.5714,107.7928,107.7928,3910.0
2022-04-13 10:00:00,109.29,109.59,109.08,109.46,16868.0,107.7041,107.9998,107.4972,107.8717,16868.0
2022-04-13 10:05:00,109.7,110.27,109.52,109.59,6512.0,108.1082,108.6699,107.9308,107.9998,6512.0
2022-04-13 10:10:00,109.71,110.0,109.54,109.92,10025.0,108.118,108.4038,107.9505,108.325,10025.0
2022-04-13 10:15:00,109.92,110.39,109.92,110.23,27154.0,108.325,108.7882,108.325,108.6305,27154.0
2022-04-13 10:20:00,110.29,110.57,110.19,110.45,4117.0,108.6896,108.9656,108.5911,108.8473,4117.0
2022-04-13 10:25:00,110.66,110.71,110.14,110.24,4704.0,109.0543,109.1035,108.5418,108.6404,4704.0
2022-04-13 10:30:00,110.2,110.54,110.17,110.26,3568.0,108.6009,108.936,108.5714,108.6601,3568.0
2022-04-13 10:35:00,110.28,110.36,109.91,109.91,5117.0,108.6798,108.7586,108.3151,108.3151,5117.0
2022-04-13 10:40:00,110.03,110.35,109.82,110.17,2700.0,108.4334,108.7488,108.2264,108.5714,2700.0
2022-04-13 10:45:00,110.33,110.45,110.2,110.29,4445.0,108.729,108.8473,108.6009,108.6896,4445.0
2022-04-13 10:50:00,110.28,110.35,110.12,110.21,2362.0,108.6798,108.7488,108.5221,108.6108,2362.0
2022-04-13 10:55:00,110.16,110.24,109.92,110.05,4892.0,108.5615,108.6404,108.325,108.4531,4892.0
2022-04-13 11:00:00,110.2,110.32,109.96,110.26,24517.0,108.6009,108.7192,108.3644,108.6601,24517.0
2022-04-13 11:05:00,110.3,110.5,110.11,110.44,10743.0,108.6995,108.8966,108.5122,108.8374,10743.0
2022-04-13 11:10:00,110.36,110.71,110.26,110.65,7582.0,108.7586,109.1035,108.6601,109.0444,7582.0
2022-04-13 11:15:00,110.64,111.03,110.61,111.0,6246.0,109.0345,109.4189,109.005,109.3893,6246.0
2022-04-13 11:20:00,110.88,111.07,110.82,110.82,5177.0,109.2711,109.4583,109.2119,109.2119,5177.0
2022-04-13 11:25:00,110.91,111.27,110.83,110.94,11521.0,109.3006,109.6554,109.2218,109.3302,11521.0
2022-04-13 11:30:00,111.19,111.28,110.96,111.05,6298.0,109.5766,109.6653,109.3499,109.4386,6298.0
2022-04-13 11:35:00,110.98,111.06,110.89,110.92,4096.0,109.3696,109.4485,109.2809,109.3105,4096.0
2022-04-13 11:40:00,110.98,111.1,110.91,111.05,11394.0,109.3696,109.4879,109.3006,109.4386,11394.0
2022-04-13 11:45:00,111.04,111.07,110.61,110.64,8900.0,109.4287,109.4583,109.005,109.0345,8900.0
2022-04-13 11:50:00,110.57,110.57,110.47,110.52,1648.0,108.9656,108.9656,108.867,108.9163,1648.0
2022-04-13 11:55:00,110.55,110.72,110.49,110.56,4700.0,108.9459,109.1134,108.8867,108.9557,4700.0
2022-04-13 12:00:00,110.47,110.47,110.06,110.38,3700.0,108.867,108.867,108.463,108.7783,3700.0
2022-04-13 12:05:00,110.36,110.41,110.13,110.17,4572.0,108.7586,108.8079,108.5319,108.5714,4572.0
2022-04-13 12:10:00,110.14,110.16,109.8,110.06,5039.0,108.5418,108.5615,108.2067,108.463,5039.0
2022-04-13 12:15:00,110.02,110.08,109.85,110.08,5106.0,108.4235,108.4827,108.256,108.4827,5106.0
2022-04-13 12:20:00,109.87,110.09,109.83,110.09,1001.0,108.2757,108.4925,108.2363,108.4925,1001.0
2022-04-13 12:25:00,110.1,110.19,109.96,109.97,5511.0,108.5024,108.5911,108.3644,108.3743,5511.0
2022-04-13 12:30:00,109.96,110.12,109.96,110.05,6556.0,108.3644,108.5221,108.3644,108.4531,6556.0
2022-04-13 12:35:00,110.08,110.31,110.07,110.24,4984.0,108.4827,108.7093,108.4728,108.6404,4984.0
2022-04-13 12:40:00,110.36,110.48,110.07,110.15,60085.0,108.7586,108.8769,108.4728,108.5517,60085.0
2022-04-13 12:45:00,110.17,110.22,110.1,110.21,2078.0,108.5714,108.6206,108.5024,108.6108,2078.0
2022-04-13 12:50:00,110.22,110.22,110.06,110.15,4649.0,108.6206,108.6206,108.463,108.5517,4649.0
2022-04-13 12:55:00,110.15,110.26,110.03,110.15,7161.0,108.5517,108.6601,108.4334,108.5517,7161.0
2022-04-13 13:00:00,110.19,110.25,109.97,110.19,3237.0,108.5911,108.6502,108.3743,108.5911,3237.0
2022-04-13 13:05:00,110.08,110.17,109.95,110.14,5599.0,108.4827,108.5714,108.3546,108.5418,5599.0
2022-04-13 13:10:00,110.09,110.17,109.97,110.0,6548.0,108.4925,108.5714,108.3743,108.4038,6548.0
2022-04-13 13:15:00,109.96,110.0,109.54,109.54,3181.0,108.3644,108.4038,107.9505,107.9505,3181.0
2022-04-13 13:20:00,109.56,109.94,109.56,109.92,9762.0,107.9702,108.3447,107.9702,108.325,9762.0
2022-04-13 13:25:00,109.77,109.79,109.4,109.4,11702.0,108.1772,108.1969,107.8125,107.8125,11702.0
2022-04-13 13:30:00,109.33,109.34,109.16,109.25,4831.0,107.7436,107.7534,107.576,107.6647,4831.0
2022-04-13 13:35:00,109.27,109.36,109.14,109.21,2314.0,107.6844,107.7731,107.5563,107.6253,2314.0
2022-04-13 13:40:00,109.17,109.19,109.12,109.17,2288.0,107.5859,107.6056,107.5366,107.5859,2288.0
2022-04-13 13:45:00,109.22,109.26,109.1,109.12,2460.0,107.6352,107.6746,107.5169,107.5366,2460.0
2022-04-13 13:50:00,109.11,109.11,108.66,108.72,7679.0,107.5267,107.5267,107.0833,107.1424,7679.0
2022-04-13 13:55:00,108.68,108.93,108.45,108.93,4650.0,107.103,107.3494,106.8763,107.3494,4650.0
2022-04-13 14:00:00,108.94,109.03,108.79,109.0,6490.0,107.3592,107.4479,107.2114,107.4183,6490.0
2022-04-13 14:05:00,109.04,109.22,108.97,109.0,6082.0,107.4578,107.6352,107.3888,107.4183,6082.0
2022-04-13 14:10:00,108.94,109.04,108.74,109.01,5486.0,107.3592,107.4578,107.1621,107.4282,5486.0
2022-04-13 14:15:00,109.01,109.02,108.91,109.0,7057.0,107.4282,107.4381,107.3297,107.4183,7057.0
2022-04-13 14:20:00,109.02,109.09,108.92,109.03,8579.0,107.4381,107.507,107.3395,107.4479,8579.0
2022-04-13 14:25:00,109.05,109.28,108.93,109.06,64511.0,107.4676,107.6943,107.3494,107.4775,64511.0
2022-04-13 14:30:00,109.06,109.16,109.0,109.16,53714.0,107.4775,107.576,107.4183,107.576,53714.0
2022-04-13 14:35:00,109.16,109.27,109.0,109.25,25012.0,107.576,107.6844,107.4183,107.6647,25012.0
2022-04-13 14:40:00,109.28,109.34,109.07,109.15,27130.0,107.6943,107.7534,107.4873,107.5662,27130.0
2022-04-13 14:45:00,109.14,109.5,109.04,109.5,27355.0,107.5563,107.9111,107.4578,107.9111,27355.0
2022-04-13 14:50:00,109.5,109.55,109.32,109.35,22253.0,107.9111,107.9604,107.7337,107.7633,22253.0
2022-04-13 14:55:00,109.32,109.41,109.17,109.22,12899.0,107.7337,107.8224,107.5859,107.6352,12899.0
2022-04-13 15:00:00,109.22,109.28,109.0,109.16,19496.0,107.6352,107.6943,107.4183,107.576,19496.0
2022-04-13 15:05:00,109.15,109.44,109.15,109.3,17733.0,107.5662,107.852,107.5662,107.714,17733.0
2022-04-13 15:10:00,109.29,109.51,109.28,109.47,19831.0,107.7041,107.9209,107.6943,107.8815,19831.0
2022-04-13 15:15:00,109.48,109.8,109.3,109.36,38765.0,107.8914,108.2067,107.714,107.7731,38765.0
2022-04-13 15:20:00,109.38,109.41,109.16,109.31,45418.0,107.7928,107.8224,107.576,107.7238,45418.0
2022-04-13 15:25:00,109.35,109.4,109.05,109.13,55562.0,107.7633,107.8125,107.4676,107.5465,55562.0
2022-04-13 15:30:00,109.11,109.77,109.1,109.7,37790.0,107.5267,108.1772,107.5169,108.1082,37790.0
2022-04-13 15:35:00,109.71,109.79,109.53,109.7,21156.0,108.118,108.1969,107.9407,108.1082,21156.0
2022-04-13 15:40:00,109.71,109.71,109.42,109.44,20477.0,108.118,108.118,107.8322,107.852,20477.0
2022-04-13 15:45:00,109.45,109.49,109.26,109.33,65337.0,107.8618,107.9012,107.6746,107.7436,65337.0
2022-04-13 15:50:00,109.33,109.91,109.31,109.6,113476.0,107.7436,108.3151,107.7238,108.0096,113476.0
2022-04-13 15:55:00,109.59,109.64,109.36,109.61,107592.0,107.9998,108.0491,107.7731,108.0195,107592.0
2022-04-14 09:30:00,110.4,110.45,109.65,110.11,38333.0,108.798,108.8473,108.0589,108.5122,38333.0
2022-04-14 09:35:00,110.1,110.11,108.53,108.53,5320.0,108.5024,108.5122,106.9552,106.9552,5320.0
2022-04-14 09:40:00,108.39,108.47,107.94,107.97,4340.0,106.8172,106.896,106.3737,106.4033,4340.0
2022-04-14 09:45:00,107.92,108.54,107.87,108.48,8665.0,106.354,106.965,106.3047,106.9059,8665.0
2022-04-14 09:50:00,108.57,108.63,108.23,108.58,10384.0,106.9946,107.0537,106.6595,107.0044,10384.0
2022-04-14 09:55:00,108.53,108.73,108.4,108.73,6734.0,106.9552,107.1523,106.8271,107.1523,6734.0
2022-04-14 10:00:00,108.73,109.02,108.58,109.02,3814.0,107.1523,107.4381,107.0044,107.4381,3814.0
2022-04-14 10:05:00,108.87,108.87,108.25,108.41,9921.0,107.2902,107.2902,106.6792,106.8369,9921.0
2022-04-14 10:10:00,108.53,109.02,108.53,109.02,3252.0,106.9552,107.4381,106.9552,107.4381,3252.0
2022-04-14 10:15:00,109.0,109.08,108.74,108.79,4433.0,107.4183,107.4972,107.1621,107.2114,4433.0
2022-04-14 10:20:00,108.69,109.0,108.69,108.73,4174.0,107.1128,107.4183,107.1128,107.1523,4174.0
2022-04-14 10:25:00,108.7,108.9,108.63,108.77,4213.0,107.1227,107.3198,107.0537,107.1917,4213.0
2022-04-14 10:30:00,108.71,109.03,108.51,108.88,6584.0,107.1326,107.4479,106.9355,107.3001,6584.0
2022-04-14 10:35:00,108.71,108.86,108.31,108.36,7658.0,107.1326,107.2804,106.7384,106.7876,7658.0
2022-04-14 10:40:00,108.4,108.59,108.21,108.32,5278.0,106.8271,107.0143,106.6398,106.7482,5278.0
2022-04-14 10:45:00,108.31,108.59,108.21,108.39,4968.0,106.7384,107.0143,106.6398,106.8172,4968.0
2022-04-14 10:50:00,108.25,108.4,108.25,108.39,7042.0,106.6792,106.8271,106.6792,106.8172,7042.0
2022-04-14 10:55:00,108.41,108.48,108.34,108.34,5043.0,106.8369,106.9059,106.7679,106.7679,5043.0
2022-04-14 11:00:00,108.33,108.89,108.25,108.78,3578.0,106.7581,107.3099,106.6792,107.2015,3578.0
2022-04-14 11:05:00,108.79,108.84,108.51,108.67,2062.0,107.2114,107.2607,106.9355,107.0931,2062.0
2022-04-14 11:10:00,108.52,108.79,108.35,108.73,3143.0,106.9453,107.2114,106.7778,107.1523,3143.0
2022-04-14 11:15:00,108.71,108.9,108.62,108.76,8710.0,107.1326,107.3198,107.0439,107.1818,8710.0
2022-04-14 11:20:00,108.9,109.05,108.79,109.05,6037.0,107.3198,107.4676,107.2114,107.4676,6037.0
2022-04-14 11:25:00,109.0,109.07,108.71,108.82,7853.0,107.4183,107.4873,107.1326,107.241,7853.0
2022-04-14 11:30:00,108.84,108.89,108.73,108.73,2372.0,107.2607,107.3099,107.1523,107.1523,2372.0
2022-04-14 11:35:00,108.69,108.73,108.43,108.47,1500.0,107.1128,107.1523,106.8566,106.896,1500.0
2022-04-14 11:40:00,108.44,108.57,108.22,108.3,8401.0,106.8665,106.9946,106.6497,106.7285,8401.0
2022-04-14 11:45:00,108.31,108.44,108.24,108.36,5437.0,106.7384,106.8665,106.6694,106.7876,5437.0
2022-04-14 11:50:00,108.24,108.24,108.0,108.0,1000.0,106.6694,106.6694,106.4329,106.4329,1000.0
2022-04-14 11:55:00,108.01,108.07,107.89,107.89,2777.0,106.4427,106.5018,106.3245,106.3245,2777.0
2022-04-14 12:00:00,107.84,107.95,107.57,107.57,4668.0,106.2752,106.3836,106.0091,106.0091,4668.0
2022-04-14 12:05:00,107.56,107.63,107.54,107.61,900.0,105.9992,106.0682,105.9795,106.0485,900.0
2022-04-14 12:10:00,107.78,107.78,107.64,107.69,3334.0,106.216,106.216,106.0781,106.1274,3334.0
2022-04-14 12:15:00,107.82,107.82,107.6,107.64,2258.0,106.2555,106.2555,106.0387,106.0781,2258.0
2022-04-14 12:20:00,107.6,107.67,107.47,107.56,2243.0,106.0387,106.1076,105.9105,105.9992,2243.0
2022-04-14 12:25:00,107.54,107.54,107.42,107.42,2618.0,105.9795,105.9795,105.8613,105.8613,2618.0
2022-04-14 12:30:00,107.41,107.62,107.33,107.62,1700.0,105.8514,106.0584,105.7726,106.0584,1700.0
2022-04-14 12:35:00,107.63,107.72,107.52,107.72,2332.0,106.0682,106.1569,105.9598,106.1569,2332.0
2022-04-14 12:40:00,107.52,107.57,107.32,107.32,3100.0,105.9598,106.0091,105.7627,105.7627,3100.0
2022-04-14 12:45:00,107.23,107.38,107.23,107.3,1599.0,105.674,105.8219,105.674,105.743,1599.0
2022-04-14 12:50:00,107.31,107.4,107.25,107.25,3000.0,105.7529,105.8416,105.6937,105.6937,3000.0
2022-04-14 12:55:00,107.26,107.36,107.18,107.33,4034.0,105.7036,105.8021,105.6248,105.7726,4034.0
2022-04-14 13:00:00,107.34,107.52,107.34,107.45,3700.0,105.7824,105.9598,105.7824,105.8908,3700.0
2022-04-14 13:05:00,107.5,107.61,107.48,107.61,2516.0,105.9401,106.0485,105.9204,106.0485,2516.0
2022-04-14 13:10:00,107.51,107.51,107.37,107.39,2728.0,105.95,105.95,105.812,105.8317,2728.0
2022-04-14 13:15:00,107.43,107.51,107.3,107.31,3185.0,105.8711,105.95,105.743,105.7529,3185.0
2022-04-14 13:20:00,107.37,107.4,107.16,107.25,8394.0,105.812,105.8416,105.605,105.6937,8394.0
2022-04-14 13:25:00,107.28,107.4,107.28,107.36,1700.0,105.7233,105.8416,105.7233,105.8021,1700.0
2022-04-14 13:30:00,107.39,107.58,107.32,107.58,4566.0,105.8317,106.0189,105.7627,106.0189,4566.0
2022-04-14 13:35:00,107.71,107.82,107.69,107.73,2693.0,106.1471,106.2555,106.1274,106.1668,2693.0
2022-04-14 13:40:00,107.72,107.9,107.65,107.87,2895.0,106.1569,106.3343,106.0879,106.3047,2895.0
2022-04-14 13:45:00,107.87,107.94,107.79,107.94,1148.0,106.3047,106.3737,106.2259,106.3737,1148.0
2022-04-14 13:50:00,107.91,108.03,107.8,107.8,2399.0,106.3442,106.4624,106.2358,106.2358,2399.0
2022-04-14 13:55:00,107.81,107.97,107.77,107.97,4783.0,106.2456,106.4033,106.2062,106.4033,4783.0
2022-04-14 14:00:00,108.02,108.39,107.99,108.39,3297.0,106.4526,106.8172,106.423,106.8172,3297.0
2022-04-14 14:05:00,108.38,108.54,108.26,108.27,2346.0,106.8073,106.965,106.6891,106.6989,2346.0
2022-04-14 14:10:00,108.32,108.34,108.2,108.32,5073.0,106.7482,106.7679,106.63,106.7482,5073.0
2022-04-14 14:15:00,108.34,108.43,108.22,108.23,5190.0,106.7679,106.8566,106.6497,106.6595,5190.0
2022-04-14 14:20:00,108.15,108.18,108.07,108.08,5300.0,106.5807,106.6102,106.5018,106.5117,5300.0
2022-04-14 14:25:00,108.04,108.2,108.04,108.2,1700.0,106.4723,106.63,106.4723,106.63,1700.0
2022-04-14 14:30:00,108.1,108.2,107.9,107.92,2507.0,106.5314,106.63,106.3343,106.354,2507.0
2022-04-14 14:35:00,107.88,107.92,107.8,107.84,3991.0,106.3146,106.354,106.2358,106.2752,3991.0
2022-04-14 14:40:00,107.76,107.81,107.63,107.65,2600.0,106.1963,106.2456,106.0682,106.0879,2600.0
2022-04-14 14:45:00,107.71,107.75,107.65,107.7,2861.0,106.1471,106.1865,106.0879,106.1372,2861.0
2022-04-14 14:50:00,107.73,107.79,107.52,107.52,3268.0,106.1668,106.2259,105.9598,105.9598,3268.0
2022-04-14 14:55:00,107.55,107.55,107.44,107.49,4739.0,105.9894,105.9894,105.881,105.9303,4739.0
2022-04-14 15:00:00,107.44,107.45,107.31,107.32,7542.0,105.881,105.8908,105.7529,105.7627,7542.0
2022-04-14 15:05:00,107.21,107.31,107.06,107.06,3967.0,105.6543,105.7529,105.5065,105.5065,3967.0
2022-04-14 15:10:00,107.09,107.17,106.9,107.07,15911.0,105.5361,105.6149,105.3488,105.5163,15911.0
2022-04-14 15:15:00,107.05,107.06,106.87,107.0,13007.0,105.4966,105.5065,105.3193,105.4474,13007.0
2022-04-14 15:20:00,107.03,107.07,106.85,106.87,10480.0,105.4769,105.5163,105.2995,105.3193,10480.0
2022-04-14 15:25:00,106.87,106.87,106.71,106.74,6547.0,105.3193,105.3193,105.1616,105.1911,6547.0
2022-04-14 15:30:00,106.72,106.95,106.72,106.87,9857.0,105.1714,105.3981,105.1714,105.3193,9857.0
2022-04-14 15:35:00,106.81,106.84,106.37,106.37,10410.0,105.2601,105.2897,104.8265,104.8265,10410.0
2022-04-14 15:40:00,106.35,106.73,106.29,106.73,10659.0,104.8068,105.1813,104.7477,105.1813,10659.0
2022-04-14 15:45:00,106.75,106.76,106.43,106.46,16915.0,105.201,105.2108,104.8856,104.9152,16915.0
2022-04-14 15:50:00,106.47,106.55,106.0,106.05,29038.0,104.9251,105.0039,104.4619,104.5112,29038.0
2022-04-14 15:55:00,106.13,106.36,106.0,106.02,55484.0,104.59,104.8167,104.4619,104.4816,55484.0
2022-04-18 09:30:00,105.84,107.2,105.39,107.09,19062.0,104.3042,105.6445,103.8607,105.5361,19062.0
2022-04-18 09:35:00,106.98,107.7,106.97,107.09,6183.0,105.4277,106.1372,105.4178,105.5361,6183.0
2022-04-18 09:40:00,106.73,106.81,106.42,106.42,8165.0,105.1813,105.2601,104.8758,104.8758,8165.0
2022-04-18 09:45:00,106.38,106.49,106.0,106.05,10721.0,104.8364,104.9448,104.4619,104.5112,10721.0
2022-04-18 09:50:00,106.16,106.16,105.9,105.99,6633.0,104.6196,104.6196,104.3633,104.452,6633.0
2022-04-18 09:55:00,105.96,106.7,105.83,106.67,20999.0,104.4225,105.1517,104.2943,105.1222,20999.0
2022-04-18 10:00:00,106.53,106.95,106.3,106.85,12934.0,104.9842,105.3981,104.7575,105.2995,12934.0
2022-04-18 10:05:00,106.93,106.96,106.56,106.57,18935.0,105.3784,105.4079,105.0138,105.0236,18935.0
2022-04-18 10:10:00,106.54,107.23,106.54,107.09,10137.0,104.994,105.674,104.994,105.5361,10137.0
2022-04-18 10:15:00,107.03,107.34,106.93,106.97,10425.0,105.4769,105.7824,105.3784,105.4178,10425.0
2022-04-18 10:20:00,106.91,107.1,106.61,107.1,5707.0,105.3587,105.5459,105.063,105.5459,5707.0
2022-04-18 10:25:00,107.0,107.5,107.0,107.25,6970.0,105.4474,105.9401,105.4474,105.6937,6970.0
2022-04-18 10:30:00,107.27,107.35,107.0,107.29,7467.0,105.7134,105.7923,105.4474,105.7332,7467.0
2022-04-18 10:35:00,107.29,107.48,106.89,107.48,20670.0,105.7332,105.9204,105.339,105.9204,20670.0
2022-04-18 10:40:00,107.41,107.89,107.4,107.86,24132.0,105.8514,106.3245,105.8416,106.2949,24132.0
2022-04-18 10:45:00,107.96,107.96,107.7,107.85,3265.0,106.3934,106.3934,106.1372,106.285,3265.0
2022-04-18 10:50:00,107.8,107.82,107.46,107.55,7095.0,106.2358,106.2555,105.9007,105.9894,7095.0
2022-04-18 10:55:00,107.53,107.62,107.36,107.5,2374.0,105.9697,106.0584,105.8021,105.9401,2374.0
2022-04-18 11:00:00,107.48,107.69,107.37,107.69,8074.0,105.9204,106.1274,105.812,106.1274,8074.0
2022-04-18 11:05:00,107.75,108.0,107.73,107.85,3040.0,106.1865,106.4329,106.1668,106.285,3040.0
2022-04-18 11:10:00,107.78,108.1,107.78,107.86,3209.0,106.216,106.5314,106.216,106.2949,3209.0
2022-04-18 11:15:00,107.75,107.89,107.51,107.56,3957.0,106.1865,106.3245,105.95,105.9992,3957.0
2022-04-18 11:20:00,107.54,107.54,107.21,107.27,3107.0,105.9795,105.9795,105.6543,105.7134,3107.0
2022-04-18 11:25:00,107.23,107.47,107.23,107.38,4607.0,105.674,105.9105,105.674,105.8219,4607.0
2022-04-18 11:30:00,107.34,107.43,107.25,107.29,3510.0,105.7824,105.8711,105.6937,105.7332,3510.0
2022-04-18 11:35:00,107.31,107.35,107.22,107.34,2239.0,105.7529,105.7923,105.6642,105.7824,2239.0
2022-04-18 11:40:00,107.31,107.36,107.29,107.36,1500.0,105.7529,105.8021,105.7332,105.8021,1500.0
2022-04-18 11:45:00,107.3,107.36,106.91,106.95,2903.0,105.743,105.8021,105.3587,105.3981,2903.0
2022-04-18 11:50:00,106.89,107.33,106.89,107.25,3109.0,105.339,105.7726,105.339,105.6937,3109.0
2022-04-18 11:55:00,107.4,107.63,107.3,107.59,4601.0,105.8416,106.0682,105.743,106.0288,4601.0
2022-04-18 12:00:00,107.56,107.56,107.15,107.26,6288.0,105.9992,105.9992,105.5952,105.7036,6288.0
2022-04-18 12:05:00,107.36,107.4,107.17,107.17,5191.0,105.8021,105.8416,105.6149,105.6149,5191.0
2022-04-18 12:10:00,107.06,107.06,106.88,106.89,2008.0,105.5065,105.5065,105.3291,105.339,2008.0
2022-04-18 12:15:00,106.73,106.76,106.54,106.61,3433.0,105.1813,105.2108,104.994,105.063,3433.0
2022-04-18 12:20:00,106.61,106.67,106.44,106.49,2072.0,105.063,105.1222,104.8955,104.9448,2072.0
2022-04-18 12:25:00,106.56,106.65,106.5,106.56,2804.0,105.0138,105.1024,104.9546,105.0138,2804.0
2022-04-18 12:30:00,106.53,106.73,106.52,106.56,3152.0,104.9842,105.1813,104.9743,105.0138,3152.0
2022-04-18 12:35:00,106.82,106.83,106.7,106.8,3511.0,105.27,105.2798,105.1517,105.2503,3511.0
2022-04-18 12:40:00,106.82,106.97,106.75,106.83,5165.0,105.27,105.4178,105.201,105.2798,5165.0
2022-04-18 12:45:00,106.9,106.99,106.85,106.89,13502.0,105.3488,105.4375,105.2995,105.339,13502.0
2022-04-18 12:50:00,106.97,107.1,106.94,106.98,1430.0,105.4178,105.5459,105.3882,105.4277,1430.0
2022-04-18 12:55:00,106.98,107.04,106.93,106.93,2021.0,105.4277,105.4868,105.3784,105.3784,2021.0
2022-04-18 13:00:00,107.0,107.01,106.83,106.9,2226.0,105.4474,105.4572,105.2798,105.3488,2226.0
2022-04-18 13:05:00,107.06,107.44,106.98,107.44,2310.0,105.5065,105.881,105.4277,105.881,2310.0
2022-04-18 13:10:00,107.57,107.58,107.27,107.29,8567.0,106.0091,106.0189,105.7134,105.7332,8567.0
2022-04-18 13:15:00,107.26,107.31,107.13,107.2,7568.0,105.7036,105.7529,105.5755,105.6445,7568.0
2022-04-18 13:20:00,107.16,107.45,107.13,107.42,3809.0,105.605,105.8908,105.5755,105.8613,3809.0
2022-04-18 13:25:00,107.49,107.49,107.25,107.3,3825.0,105.9303,105.9303,105.6937,105.743,3825.0
2022-04-18 13:30:00,107.34,107.95,107.29,107.95,3966.0,105.7824,106.3836,105.7332,106.3836,3966.0
2022-04-18 13:35:00,108.0,108.02,107.88,107.94,3747.0,106.4329,106.4526,106.3146,106.3737,3747.0
2022-04-18 13:40:00,107.96,107.99,107.86,107.98,2902.0,106.3934,106.423,106.2949,106.4131,2902.0
2022-04-18 13:45:00,108.01,108.34,107.96,108.34,10947.0,106.4427,106.7679,106.3934,106.7679,10947.0
2022-04-18 13:50:00,108.28,108.45,108.27,108.35,3738.0,106.7088,106.8763,106.6989,106.7778,3738.0
2022-04-18 13:55:00,108.4,108.52,108.36,108.39,6148.0,106.8271,106.9453,106.7876,106.8172,6148.0
2022-04-18 14:00:00,108.48,108.56,108.36,108.42,2367.0,106.9059,106.9847,106.7876,106.8468,2367.0
2022-04-18 14:05:00,108.39,108.39,108.16,108.3,3298.0,106.8172,106.8172,106.5905,106.7285,3298.0
2022-04-18 14:10:00,108.16,108.17,108.02,108.15,1247.0,106.5905,106.6004,106.4526,106.5807,1247.0
2022-04-18 14:15:00,108.33,108.4,108.02,108.06,4860.0,106.7581,106.8271,106.4526,106.492,4860.0
2022-04-18 14:20:00,108.05,108.42,107.97,108.36,2900.0,106.4821,106.8468,106.4033,106.7876,2900.0
2022-04-18 14:25:00,108.46,108.75,108.35,108.38,28716.0,106.8862,107.172,106.7778,106.8073,28716.0
2022-04-18 14:30:00,108.44,108.59,108.4,108.47,24154.0,106.8665,107.0143,106.8271,106.896,24154.0
2022-04-18 14:35:00,108.63,108.77,108.62,108.69,9994.0,107.0537,107.1917,107.0439,107.1128,9994.0
2022-04-18 14:40:00,108.71,108.8,108.52,108.67,10068.0,107.1326,107.2212,106.9453,107.0931,10068.0
2022-04-18 14:45:00,108.68,108.68,108.39,108.57,3626.0,107.103,107.103,106.8172,106.9946,3626.0
2022-04-18 14:50:00,108.52,108.73,108.51,108.69,3782.0,106.9453,107.1523,106.9355,107.1128,3782.0
2022-04-18 14:55:00,108.61,108.68,108.34,108.42,7491.0,107.034,107.103,106.7679,106.8468,7491.0
2022-04-18 15:00:00,108.45,108.46,108.17,108.23,4920.0,106.8763,106.8862,106.6004,106.6595,4920.0
2022-04-18 15:05:00,108.27,108.36,108.15,108.15,3146.0,106.6989,106.7876,106.5807,106.5807,3146.0
2022-04-18 15:10:00,108.2,108.32,108.1,108.2,3757.0,106.63,106.7482,106.5314,106.63,3757.0
2022-04-18 15:15:00,108.15,108.26,107.96,108.1,31854.0,106.5807,106.6891,106.3934,106.5314,31854.0
2022-04-18 15:20:00,108.11,108.25,108.01,108.08,8111.0,106.5413,106.6792,106.4427,106.5117,8111.0
2022-04-18 15:25:00,108.05,108.18,108.03,108.16,2952.0,106.4821,106.6102,106.4624,106.5905,2952.0
2022-04-18 15:30:00,108.11,108.11,107.74,107.8,7112.0,106.5413,106.5413,106.1766,106.2358,7112.0
2022-04-18 15:35:00,107.8,107.9,107.51,107.55,10280.0,106.2358,106.3343,105.95,105.9894,10280.0
2022-04-18 15:40:00,107.51,107.77,107.4,107.77,12150.0,105.95,106.2062,105.8416,106.2062,12150.0
2022-04-18 15:45:00,107.75,107.75,107.38,107.46,11535.0,106.1865,106.1865,105.8219,105.9007,11535.0
2022-04-18 15:50:00,107.44,107.78,107.24,107.77,21303.0,105.881,106.216,105.6839,106.2062,21303.0
2022-04-18 15:55:00,107.71,108.21,107.6,108.2,83908.0,106.1471,106.6398,106.0387,106.63,83908.0
2022-04-19 09:30:00,108.62,108.78,107.31,108.68,22903.0,107.0439,107.2015,105.7529,107.103,22903.0
2022-04-19 09:35:00,108.23,108.84,107.63,107.68,5663.0,106.6595,107.2607,106.0682,106.1175,5663.0
2022-04-19 09:40:00,107.65,108.94,107.64,108.75,3247.0,106.0879,107.3592,106.0781,107.172,3247.0
2022-04-19 09:45:00,108.63,108.73,108.27,108.6,3435.0,107.0537,107.1523,106.6989,107.0241,3435.0
2022-04-19 09:50:00,108.5,109.16,108.16,109.1,4714.0,106.9256,107.576,106.5905,107.5169,4714.0
2022-04-19 09:55:00,109.3,109.35,109.15,109.35,2229.0,107.714,107.7633,107.5662,107.7633,2229.0
2022-04-19 10:00:00,109.33,109.48,109.0,109.18,5853.0,107.7436,107.8914,107.4183,107.5957,5853.0
2022-04-19 10:05:00,109.23,109.68,109.06,109.41,10884.0,107.645,108.0885,107.4775,107.8224,10884.0
2022-04-19 10:10:00,109.45,110.03,109.39,109.88,5485.0,107.8618,108.4334,107.8027,108.2856,5485.0
2022-04-19 10:15:00,109.8,110.23,109.79,110.19,7038.0,108.2067,108.6305,108.1969,108.5911,7038.0
2022-04-19 10:20:00,110.12,110.2,109.99,110.15,5359.0,108.5221,108.6009,108.394,108.5517,5359.0
2022-04-19 10:25:00,110.15,110.24,109.93,109.94,6541.0,108.5517,108.6404,108.3348,108.3447,6541.0
2022-04-19 10:30:00,109.97,110.12,109.88,110.11,6985.0,108.3743,108.5221,108.2856,108.5122,6985.0
2022-04-19 10:35:00,110.05,110.4,110.02,110.37,2300.0,108.4531,108.798,108.4235,108.7685,2300.0
2022-04-19 10:40:00,110.52,110.91,110.52,110.84,3039.0,108.9163,109.3006,108.9163,109.2316,3039.0
2022-04-19 10:45:00,110.67,110.87,110.66,110.85,1500.0,109.0641,109.2612,109.0543,109.2415,1500.0
2022-04-19 10:50:00,110.78,111.0,110.66,111.0,6100.0,109.1725,109.3893,109.0543,109.3893,6100.0
2022-04-19 10:55:00,110.95,111.08,110.81,110.86,6705.0,109.34,109.4682,109.2021,109.2514,6705.0
2022-04-19 11:00:00,110.82,110.82,110.3,110.55,2369.0,109.2119,109.2119,108.6995,108.9459,2369.0
2022-04-19 11:05:00,110.53,110.74,110.53,110.66,2338.0,108.9261,109.1331,108.9261,109.0543,2338.0
2022-04-19 11:10:00,110.76,111.1,110.76,110.85,4338.0,109.1528,109.4879,109.1528,109.2415,4338.0
2022-04-19 11:15:00,110.82,110.99,110.51,110.63,5923.0,109.2119,109.3795,108.9064,109.0247,5923.0
2022-04-19 11:20:00,110.61,111.26,110.56,111.26,11384.0,109.005,109.6456,108.9557,109.6456,11384.0
2022-04-19 11:25:00,111.26,111.37,111.19,111.27,5761.0,109.6456,109.754,109.5766,109.6554,5761.0
2022-04-19 11:30:00,111.31,111.37,111.14,111.16,5134.0,109.6948,109.754,109.5273,109.547,5134.0
2022-04-19 11:35:00,111.21,111.61,111.18,111.61,4997.0,109.5963,109.9905,109.5667,109.9905,4997.0
2022-04-19 11:40:00,111.51,111.61,111.48,111.61,5140.0,109.8919,109.9905,109.8624,109.9905,5140.0
2022-04-19 11:45:00,111.62,111.76,111.57,111.67,3843.0,110.0003,110.1383,109.9511,110.0496,3843.0
2022-04-19 11:50:00,111.69,111.95,111.67,111.93,9691.0,110.0693,110.3255,110.0496,110.3058,9691.0
2022-04-19 11:55:00,111.9,111.9,111.59,111.68,7154.0,110.2763,110.2763,109.9708,110.0595,7154.0
2022-04-19 12:00:00,111.65,111.66,111.38,111.41,18181.0,110.0299,110.0397,109.7638,109.7934,18181.0
2022-04-19 12:05:00,111.48,111.68,111.47,111.67,5867.0,109.8624,110.0595,109.8525,110.0496,5867.0
2022-04-19 12:10:00,111.65,111.73,111.54,111.54,6984.0,110.0299,110.1087,109.9215,109.9215,6984.0
2022-04-19 12:15:00,111.55,111.55,111.4,111.5,2400.0,109.9313,109.9313,109.7835,109.8821,2400.0
2022-04-19 12:20:00,111.53,111.54,111.44,111.53,2718.0,109.9116,109.9215,109.8229,109.9116,2718.0
2022-04-19 12:25:00,111.49,111.49,111.29,111.42,4131.0,109.8722,109.8722,109.6751,109.8032,4131.0
2022-04-19 12:30:00,111.36,111.64,111.35,111.58,5147.0,109.7441,110.02,109.7342,109.9609,5147.0
2022-04-19 12:35:00,111.61,111.65,111.57,111.58,8391.0,109.9905,110.0299,109.9511,109.9609,8391.0
2022-04-19 12:40:00,111.57,111.6,111.44,111.5,3700.0,109.9511,109.9806,109.8229,109.8821,3700.0
2022-04-19 12:45:00,111.57,111.67,111.51,111.66,1840.0,109.9511,110.0496,109.8919,110.0397,1840.0
2022-04-19 12:50:00,111.66,111.93,111.66,111.87,2969.0,110.0397,110.3058,110.0397,110.2467,2969.0
2022-04-19 12:55:00,111.92,111.96,111.79,111.81,5534.0,110.296,110.3354,110.1679,110.1876,5534.0
2022-04-19 13:00:00,111.77,111.93,111.77,111.86,3430.0,110.1482,110.3058,110.1482,110.2368,3430.0
2022-04-19 13:05:00,111.88,111.91,111.78,111.87,3805.0,110.2566,110.2861,110.158,110.2467,3805.0
2022-04-19 13:10:00,111.85,111.97,111.77,111.91,3800.0,110.227,110.3452,110.1482,110.2861,3800.0
2022-04-19 13:15:00,111.88,112.16,111.86,112.1,14304.0,110.2566,110.5325,110.2368,110.4734,14304.0
2022-04-19 13:20:00,112.07,112.14,112.04,112.04,1848.0,110.4438,110.5128,110.4142,110.4142,1848.0
2022-04-19 13:25:00,112.03,112.03,111.5,111.53,7085.0,110.4044,110.4044,109.8821,109.9116,7085.0
2022-04-19 13:30:00,111.5,111.81,111.5,111.81,2200.0,109.8821,110.1876,109.8821,110.1876,2200.0
2022-04-19 13:35:00,111.76,111.8,111.71,111.78,1600.0,110.1383,110.1777,110.089,110.158,1600.0
2022-04-19 13:40:00,111.77,111.77,111.67,111.67,3033.0,110.1482,110.1482,110.0496,110.0496,3033.0
2022-04-19 13:45:00,111.67,111.79,111.65,111.79,2816.0,110.0496,110.1679,110.0299,110.1679,2816.0
2022-04-19 13:50:00,111.83,112.06,111.83,111.99,3649.0,110.2073,110.4339,110.2073,110.365,3649.0
2022-04-19 13:55:00,112.04,112.07,111.92,111.93,3950.0,110.4142,110.4438,110.296,110.3058,3950.0
2022-04-19 14:00:00,111.93,111.93,111.72,111.84,9677.0,110.3058,110.3058,110.0989,110.2171,9677.0
2022-04-19 14:05:00,111.86,111.98,111.83,111.88,2806.0,110.2368,110.3551,110.2073,110.2566,2806.0
2022-04-19 14:10:00,111.9,111.9,111.58,111.69,3946.0,110.2763,110.2763,109.9609,110.0693,3946.0
2022-04-19 14:15:00,111.66,111.66,111.29,111.35,3257.0,110.0397,110.0397,109.6751,109.7342,3257.0
2022-04-19 14:20:00,111.3,111.51,111.3,111.47,3458.0,109.685,109.8919,109.685,109.8525,3458.0
2022-04-19 14:25:00,111.54,111.62,111.45,111.62,3477.0,109.9215,110.0003,109.8328,110.0003,3477.0
2022-04-19 14:30:00,111.64,111.64,111.4,111.46,3958.0,110.02,110.02,109.7835,109.8426,3958.0
2022-04-19 14:35:00,111.47,111.81,111.46,111.81,4760.0,109.8525,110.1876,109.8426,110.1876,4760.0
2022-04-19 14:40:00,111.81,112.03,111.76,111.86,3689.0,110.1876,110.4044,110.1383,110.2368,3689.0
2022-04-19 14:45:00,111.85,111.88,111.74,111.78,3212.0,110.227,110.2566,110.1186,110.158,3212.0
2022-04-19 14:50:00,111.84,111.95,111.78,111.83,5608.0,110.2171,110.3255,110.158,110.2073,5608.0
2022-04-19 14:55:00,111.96,112.01,111.92,112.0,2766.0,110.3354,110.3847,110.296,110.3748,2766.0
2022-04-19 15:00:00,112.0,112.07,111.9,111.95,20696.0,110.3748,110.4438,110.2763,110.3255,20696.0
2022-04-19 15:05:00,111.92,112.4,111.79,112.27,18565.0,110.296,110.769,110.1679,110.6409,18565.0
2022-04-19 15:10:00,112.35,112.47,112.31,112.47,5035.0,110.7197,110.838,110.6803,110.838,5035.0
2022-04-19 15:15:00,112.49,112.64,112.4,112.62,10518.0,110.8577,111.0055,110.769,110.9858,10518.0
2022-04-19 15:20:00,112.62,112.79,112.6,112.76,6335.0,110.9858,111.1533,110.9661,111.1238,6335.0
2022-04-19 15:25:00,112.73,112.81,112.59,112.7,20324.0,111.0942,111.1731,110.9563,111.0647,20324.0
2022-04-19 15:30:00,112.71,112.82,112.66,112.68,19447.0,111.0745,111.1829,111.0252,111.0449,19447.0
2022-04-19 15:35:00,112.68,112.83,112.68,112.72,14900.0,111.0449,111.1928,111.0449,111.0844,14900.0
2022-04-19 15:40:00,112.72,112.74,112.6,112.64,22455.0,111.0844,111.1041,110.9661,111.0055,22455.0
2022-04-19 15:45:00,112.62,112.62,112.32,112.46,42989.0,110.9858,110.9858,110.6902,110.8281,42989.0
2022-04-19 15:50:00,112.46,112.97,112.33,112.86,35760.0,110.8281,111.3307,110.7,111.2223,35760.0
2022-04-19 15:55:00,112.79,112.79,112.4,112.63,95595.0,111.1533,111.1533,110.769,110.9957,95595.0
2022-04-20 09:30:00,114.8,116.02,114.36,115.33,45671.0,113.1342,114.3365,112.7006,113.6565,45671.0
2022-04-20 09:35:00,115.35,115.77,114.94,115.77,23982.0,113.6762,114.0901,113.2722,114.0901,23982.0
2022-04-20 09:40:00,115.69,115.8,114.42,114.67,30584.0,114.0113,114.1197,112.7597,113.0061,30584.0
2022-04-20 09:45:00,114.62,115.53,114.62,115.53,18876.0,112.9568,113.8536,112.9568,113.8536,18876.0
2022-04-20 09:50:00,115.49,116.14,115.49,116.1,22940.0,113.8142,114.4547,113.8142,114.4153,22940.0
2022-04-20 09:55:00,116.0,116.15,115.44,116.0,10325.0,114.3168,114.4646,113.7649,114.3168,10325.0
2022-04-20 10:00:00,115.82,116.16,115.4,115.6,48917.0,114.1394,114.4744,113.7255,113.9226,48917.0
2022-04-20 10:05:00,115.59,115.79,114.7,115.42,54569.0,113.9127,114.1098,113.0356,113.7452,54569.0
2022-04-20 10:10:00,115.7,116.72,115.7,116.1,15331.0,114.0211,115.0263,114.0211,114.4153,15331.0
2022-04-20 10:15:00,116.17,116.71,116.03,116.35,14042.0,114.4843,115.0165,114.3463,114.6617,14042.0
2022-04-20 10:20:00,116.35,116.83,116.26,116.35,10140.0,114.6617,115.1347,114.573,114.6617,10140.0
2022-04-20 10:25:00,116.38,116.89,116.31,116.74,12821.0,114.6913,115.1939,114.6223,115.046,12821.0
2022-04-20 10:30:00,116.81,117.24,116.51,117.2,10625.0,115.115,115.5388,114.8194,115.4994,10625.0
2022-04-20 10:35:00,117.14,117.37,117.04,117.05,12123.0,115.4402,115.6669,115.3417,115.3515,12123.0
2022-04-20 10:40:00,117.0,117.37,116.92,116.93,14032.0,115.3023,115.6669,115.2234,115.2333,14032.0
2022-04-20 10:45:00,116.96,117.04,116.8,116.93,7361.0,115.2628,115.3417,115.1052,115.2333,7361.0
2022-04-20 10:50:00,116.91,117.35,116.81,117.09,8112.0,115.2136,115.6472,115.115,115.391,8112.0
2022-04-20 10:55:00,117.17,117.42,117.0,117.11,11592.0,115.4698,115.7162,115.3023,115.4107,11592.0
2022-04-20 11:00:00,117.02,117.02,116.57,116.88,7229.0,115.322,115.322,114.8785,115.184,7229.0
2022-04-20 11:05:00,116.84,117.02,116.48,116.57,4994.0,115.1446,115.322,114.7898,114.8785,4994.0
2022-04-20 11:10:00,116.65,116.65,115.91,116.01,8103.0,114.9573,114.9573,114.2281,114.3266,8103.0
2022-04-20 11:15:00,115.99,116.05,115.73,115.81,7458.0,114.3069,114.366,114.0507,114.1295,7458.0
2022-04-20 11:20:00,115.81,115.95,115.69,115.69,9604.0,114.1295,114.2675,114.0113,114.0113,9604.0
2022-04-20 11:25:00,115.63,115.84,115.42,115.49,10008.0,113.9521,114.1591,113.7452,113.8142,10008.0
2022-04-20 11:30:00,115.5,115.5,115.07,115.18,6771.0,113.824,113.824,113.4003,113.5087,6771.0
2022-04-20 11:35:00,115.24,115.48,115.14,115.39,5046.0,113.5678,113.8043,113.4692,113.7156,5046.0
2022-04-20 11:40:00,115.37,115.64,115.36,115.46,8087.0,113.6959,113.962,113.6861,113.7846,8087.0
2022-04-20 11:45:00,115.46,115.47,115.05,115.15,6728.0,113.7846,113.7945,113.3806,113.4791,6728.0
2022-04-20 11:50:00,115.17,115.23,114.87,114.92,5900.0,113.4988,113.5579,113.2032,113.2524,5900.0
2022-04-20 11:55:00,114.91,115.02,114.66,114.73,7800.0,113.2426,113.351,112.9962,113.0652,7800.0
2022-04-20 12:00:00,114.73,114.8,114.43,114.49,13579.0,113.0652,113.1342,112.7696,112.8287,13579.0
2022-04-20 12:05:00,114.54,114.64,114.12,114.16,7664.0,112.878,112.9765,112.4641,112.5035,7664.0
2022-04-20 12:10:00,114.15,114.15,113.86,113.9,5025.0,112.4936,112.4936,112.2078,112.2472,5025.0
2022-04-20 12:15:00,113.91,114.2,113.88,114.12,7814.0,112.2571,112.5429,112.2275,112.4641,7814.0
2022-04-20 12:20:00,114.14,114.14,113.87,113.91,5437.0,112.4838,112.4838,112.2177,112.2571,5437.0
2022-04-20 12:25:00,113.96,114.25,113.92,114.17,6169.0,112.3064,112.5922,112.267,112.5133,6169.0
2022-04-20 12:30:00,114.18,114.4,114.11,114.26,5606.0,112.5232,112.74,112.4542,112.602,5606.0
2022-04-20 12:35:00,114.29,114.6,114.28,114.34,5299.0,112.6316,112.9371,112.6217,112.6809,5299.0
2022-04-20 12:40:00,114.34,114.38,114.22,114.27,3862.0,112.6809,112.7203,112.5626,112.6119,3862.0
2022-04-20 12:45:00,114.29,114.45,114.29,114.41,4274.0,112.6316,112.7893,112.6316,112.7498,4274.0
2022-04-20 12:50:00,114.52,114.84,114.51,114.84,5084.0,112.8582,113.1736,112.8484,113.1736,5084.0
2022-04-20 12:55:00,114.84,114.85,114.54,114.57,4691.0,113.1736,113.1835,112.878,112.9075,4691.0
2022-04-20 13:00:00,114.58,114.75,114.54,114.73,3752.0,112.9174,113.0849,112.878,113.0652,3752.0
2022-04-20 13:05:00,114.78,114.78,114.39,114.56,4808.0,113.1145,113.1145,112.7301,112.8977,4808.0
2022-04-20 13:10:00,114.49,114.88,114.49,114.81,2150.0,112.8287,113.213,112.8287,113.144,2150.0
2022-04-20 13:15:00,114.84,114.95,114.48,114.51,8825.0,113.1736,113.282,112.8188,112.8484,8825.0
2022-04-20 13:20:00,114.52,114.78,114.51,114.71,5506.0,112.8582,113.1145,112.8484,113.0455,5506.0
2022-04-20 13:25:00,114.76,114.79,114.62,114.67,4812.0,113.0948,113.1243,112.9568,113.0061,4812.0
2022-04-20 13:30:00,114.63,114.71,114.39,114.45,2876.0,112.9666,113.0455,112.7301,112.7893,2876.0
2022-04-20 13:35:00,114.5,114.56,114.35,114.44,5207.0,112.8385,112.8977,112.6907,112.7794,5207.0
2022-04-20 13:40:00,114.45,114.72,114.45,114.68,2572.0,112.7893,113.0553,112.7893,113.0159,2572.0
2022-04-20 13:45:00,114.69,114.74,114.36,114.36,3822.0,113.0258,113.0751,112.7006,112.7006,3822.0
2022-04-20 13:50:00,114.26,114.3,114.1,114.22,3874.0,112.602,112.6414,112.4443,112.5626,3874.0
2022-04-20 13:55:00,114.19,114.36,114.15,114.36,4095.0,112.533,112.7006,112.4936,112.7006,4095.0
2022-04-20 14:00:00,114.35,114.45,114.25,114.26,2157.0,112.6907,112.7893,112.5922,112.602,2157.0
2022-04-20 14:05:00,114.34,114.38,114.09,114.14,3317.0,112.6809,112.7203,112.4345,112.4838,3317.0
2022-04-20 14:10:00,114.09,114.15,113.81,113.81,2473.0,112.4345,112.4936,112.1585,112.1585,2473.0
2022-04-20 14:15:00,113.84,113.91,113.6,113.61,4717.0,112.1881,112.2571,111.9516,111.9615,4717.0
2022-04-20 14:20:00,113.64,113.68,113.58,113.66,5234.0,111.991,112.0304,111.9319,112.0107,5234.0
2022-04-20 14:25:00,113.62,113.62,113.43,113.43,3700.0,111.9713,111.9713,111.7841,111.7841,3700.0
2022-04-20 14:30:00,113.45,113.56,113.42,113.5,8623.0,111.8038,111.9122,111.7742,111.853,8623.0
2022-04-20 14:35:00,113.47,113.47,113.1,113.15,6182.0,111.8235,111.8235,111.4589,111.5081,6182.0
2022-04-20 14:40:00,113.14,113.19,113.07,113.11,3703.0,111.4983,111.5475,111.4293,111.4687,3703.0
2022-04-20 14:45:00,113.12,113.5,113.12,113.37,6222.0,111.4786,111.853,111.4786,111.7249,6222.0
2022-04-20 14:50:00,113.38,113.38,112.96,112.97,3467.0,111.7348,111.7348,111.3209,111.3307,3467.0
2022-04-20 14:55:00,112.95,113.18,112.93,113.14,5322.0,111.311,111.5377,111.2913,111.4983,5322.0
2022-04-20 15:00:00,113.11,113.56,113.11,113.36,5424.0,111.4687,111.9122,111.4687,111.7151,5424.0
2022-04-20 15:05:00,113.33,113.38,113.14,113.31,7016.0,111.6855,111.7348,111.4983,111.6658,7016.0
2022-04-20 15:10:00,113.32,113.45,113.16,113.45,7599.0,111.6757,111.8038,111.518,111.8038,7599.0
2022-04-20 15:15:00,113.41,113.45,113.29,113.31,10345.0,111.7644,111.8038,111.6461,111.6658,10345.0
2022-04-20 15:20:00,113.34,113.36,113.16,113.21,6834.0,111.6954,111.7151,111.518,111.5673,6834.0
2022-04-20 15:25:00,113.25,113.41,113.15,113.23,8611.0,111.6067,111.7644,111.5081,111.587,8611.0
2022-04-20 15:30:00,113.23,113.36,112.97,112.97,17778.0,111.587,111.7151,111.3307,111.3307,17778.0
2022-04-20 15:35:00,112.98,113.18,112.86,113.11,22036.0,111.3406,111.5377,111.2223,111.4687,22036.0
2022-04-20 15:40:00,113.1,113.4,113.04,113.36,19649.0,111.4589,111.7545,111.3997,111.7151,19649.0
2022-04-20 15:45:00,113.36,113.78,113.25,113.62,25742.0,111.7151,112.129,111.6067,111.9713,25742.0
2022-04-20 15:50:00,113.66,113.72,112.88,112.88,26345.0,112.0107,112.0699,111.242,111.242,26345.0
2022-04-20 15:55:00,112.99,113.22,112.87,112.99,75729.0,111.3504,111.5771,111.2322,111.3504,75729.0
2022-04-21 09:30:00,114.83,116.31,114.46,116.11,17916.0,113.1637,114.6223,112.7991,114.4252,17916.0
2022-04-21 09:35:00,116.17,116.57,115.08,115.08,4715.0,114.4843,114.8785,113.4101,113.4101,4715.0
2022-04-21 09:40:00,115.14,115.36,114.59,115.31,4766.0,113.4692,113.6861,112.9272,113.6368,4766.0
2022-04-21 09:45:00,115.05,115.07,114.65,114.92,3678.0,113.3806,113.4003,112.9864,113.2524,3678.0
2022-04-21 09:50:00,114.93,115.44,114.57,114.57,5424.0,113.2623,113.7649,112.9075,112.9075,5424.0
2022-04-21 09:55:00,114.51,114.69,114.14,114.56,2461.0,112.8484,113.0258,112.4838,112.8977,2461.0
2022-04-21 10:00:00,114.49,114.66,114.33,114.46,3352.0,112.8287,112.9962,112.671,112.7991,3352.0
2022-04-21 10:05:00,114.3,114.3,113.64,114.17,2867.0,112.6414,112.6414,111.991,112.5133,2867.0
2022-04-21 10:10:00,114.3,114.3,113.61,113.88,4205.0,112.6414,112.6414,111.9615,112.2275,4205.0
2022-04-21 10:15:00,113.85,114.34,113.85,114.16,6833.0,112.198,112.6809,112.198,112.5035,6833.0
2022-04-21 10:20:00,114.16,114.38,113.83,114.17,4314.0,112.5035,112.7203,112.1783,112.5133,4314.0
2022-04-21 10:25:00,114.06,114.81,114.06,114.81,1500.0,112.4049,113.144,112.4049,113.144,1500.0
2022-04-21 10:30:00,114.69,114.84,114.69,114.79,1961.0,113.0258,113.1736,113.0258,113.1243,1961.0
2022-04-21 10:35:00,114.92,114.92,114.35,114.36,1939.0,113.2524,113.2524,112.6907,112.7006,1939.0
2022-04-21 10:40:00,114.46,114.6,114.3,114.53,27774.0,112.7991,112.9371,112.6414,112.8681,27774.0
2022-04-21 10:45:00,114.58,114.75,114.04,114.04,18340.0,112.9174,113.0849,112.3852,112.3852,18340.0
2022-04-21 10:50:00,114.15,114.25,113.94,113.98,1723.0,112.4936,112.5922,112.2867,112.3261,1723.0
2022-04-21 10:55:00,114.02,114.32,113.88,114.1,3325.0,112.3655,112.6611,112.2275,112.4443,3325.0
2022-04-21 11:00:00,114.15,114.15,113.99,113.99,2523.0,112.4936,112.4936,112.3359,112.3359,2523.0
2022-04-21 11:05:00,114.02,114.2,113.79,114.19,3117.0,112.3655,112.5429,112.1388,112.533,3117.0
2022-04-21 11:10:00,114.18,114.29,114.17,114.17,2700.0,112.5232,112.6316,112.5133,112.5133,2700.0
2022-04-21 11:15:00,114.27,114.27,113.94,114.12,2619.0,112.6119,112.6119,112.2867,112.4641,2619.0
2022-04-21 11:20:00,113.99,114.12,113.78,114.12,1200.0,112.3359,112.4641,112.129,112.4641,1200.0
2022-04-21 11:25:00,114.17,114.31,113.89,113.92,2915.0,112.5133,112.6513,112.2374,112.267,2915.0
2022-04-21 11:30:00,113.99,114.01,113.58,113.63,1500.0,112.3359,112.3556,111.9319,111.9812,1500.0
2022-04-21 11:35:00,113.72,113.72,113.52,113.52,1220.0,112.0699,112.0699,111.8728,111.8728,1220.0
2022-04-21 11:40:00,113.5,113.5,113.34,113.36,1313.0,111.853,111.853,111.6954,111.7151,1313.0
2022-04-21 11:45:00,113.31,113.32,113.18,113.18,4100.0,111.6658,111.6757,111.5377,111.5377,4100.0
2022-04-21 11:50:00,113.09,113.15,112.92,112.92,1300.0,111.449,111.5081,111.2815,111.2815,1300.0
2022-04-21 11:55:00,112.97,112.97,112.32,112.33,2178.0,111.3307,111.3307,110.6902,110.7,2178.0
2022-04-21 12:00:00,112.43,112.63,112.35,112.42,2462.0,110.7986,110.9957,110.7197,110.7887,2462.0
2022-04-21 12:05:00,112.54,112.54,112.18,112.18,1400.0,110.907,110.907,110.5522,110.5522,1400.0
2022-04-21 12:10:00,112.21,112.56,112.21,112.56,2366.0,110.5818,110.9267,110.5818,110.9267,2366.0
2022-04-21 12:15:00,112.5,112.74,112.46,112.66,3257.0,110.8676,111.1041,110.8281,111.0252,3257.0
2022-04-21 12:20:00,112.66,112.7,112.32,112.32,4318.0,111.0252,111.0647,110.6902,110.6902,4318.0
2022-04-21 12:25:00,112.33,112.53,112.25,112.37,3110.0,110.7,110.8971,110.6212,110.7394,3110.0
2022-04-21 12:30:00,112.4,112.43,112.09,112.28,2578.0,110.769,110.7986,110.4635,110.6507,2578.0
2022-04-21 12:35:00,112.28,112.48,112.26,112.48,4305.0,110.6507,110.8478,110.631,110.8478,4305.0
2022-04-21 12:40:00,112.46,112.69,112.46,112.51,2911.0,110.8281,111.0548,110.8281,110.8774,2911.0
2022-04-21 12:45:00,112.63,112.73,112.51,112.56,2914.0,110.9957,111.0942,110.8774,110.9267,2914.0
2022-04-21 12:50:00,112.44,112.52,112.31,112.37,3648.0,110.8084,110.8873,110.6803,110.7394,3648.0
2022-04-21 12:55:00,112.31,112.5,112.31,112.34,2000.0,110.6803,110.8676,110.6803,110.7099,2000.0
2022-04-21 13:00:00,112.33,112.33,112.15,112.19,2550.0,110.7,110.7,110.5226,110.5621,2550.0
2022-04-21 13:05:00,112.31,112.35,112.18,112.34,1745.0,110.6803,110.7197,110.5522,110.7099,1745.0
2022-04-21 13:10:00,112.34,112.44,112.18,112.37,2641.0,110.7099,110.8084,110.5522,110.7394,2641.0
2022-04-21 13:15:00,112.35,112.39,112.13,112.3,1900.0,110.7197,110.7592,110.5029,110.6705,1900.0
2022-04-21 13:20:00,112.31,113.03,112.31,112.72,3294.0,110.6803,111.3899,110.6803,111.0844,3294.0
2022-04-21 13:25:00,112.62,113.17,112.61,113.17,1540.0,110.9858,111.5278,110.976,111.5278,1540.0
2022-04-21 13:30:00,113.22,113.33,112.84,112.84,3553.0,111.5771,111.6855,111.2026,111.2026,3553.0
2022-04-21 13:35:00,112.79,112.9,112.68,112.88,5156.0,111.1533,111.2618,111.0449,111.242,5156.0
2022-04-21 13:40:00,113.05,113.05,112.58,112.73,2407.0,111.4096,111.4096,110.9464,111.0942,2407.0
2022-04-21 13:45:00,112.8,113.02,112.73,112.85,3130.0,111.1632,111.38,111.0942,111.2125,3130.0
2022-04-21 13:50:00,112.82,112.9,112.63,112.63,1559.0,111.1829,111.2618,110.9957,110.9957,1559.0
2022-04-21 13:55:00,112.67,112.74,112.38,112.46,2587.0,111.0351,111.1041,110.7493,110.8281,2587.0
2022-04-21 14:00:00,112.33,112.33,111.71,111.76,4753.0,110.7,110.7,110.089,110.1383,4753.0
2022-04-21 14:05:00,111.72,111.78,111.48,111.57,7961.0,110.0989,110.158,109.8624,109.9511,7961.0
2022-04-21 14:10:00,111.56,111.56,111.31,111.5,2781.0,109.9412,109.9412,109.6948,109.8821,2781.0
2022-04-21 14:15:00,111.35,111.71,111.34,111.54,2700.0,109.7342,110.089,109.7244,109.9215,2700.0
2022-04-21 14:20:00,111.6,111.86,111.6,111.6,6853.0,109.9806,110.2368,109.9806,109.9806,6853.0
2022-04-21 14:25:00,111.55,112.07,111.55,112.01,6385.0,109.9313,110.4438,109.9313,110.3847,6385.0
2022-04-21 14:30:00,111.96,112.61,111.96,112.61,6275.0,110.3354,110.976,110.3354,110.976,6275.0
2022-04-21 14:35:00,112.55,112.72,112.32,112.33,7819.0,110.9168,111.0844,110.6902,110.7,7819.0
2022-04-21 14:40:00,112.28,112.35,112.1,112.17,7103.0,110.6507,110.7197,110.4734,110.5423,7103.0
2022-04-21 14:45:00,111.95,112.1,111.82,111.83,7700.0,110.3255,110.4734,110.1974,110.2073,7700.0
2022-04-21 14:50:00,111.83,111.94,111.8,111.87,5700.0,110.2073,110.3157,110.1777,110.2467,5700.0
2022-04-21 14:55:00,111.82,112.08,111.82,112.05,8445.0,110.1974,110.4537,110.1974,110.4241,8445.0
2022-04-21 15:00:00,112.05,112.05,111.8,111.85,18700.0,110.4241,110.4241,110.1777,110.227,18700.0
2022-04-21 15:05:00,111.93,111.93,111.51,111.55,10383.0,110.3058,110.3058,109.8919,109.9313,10383.0
2022-04-21 15:10:00,111.46,111.57,111.14,111.57,7550.0,109.8426,109.9511,109.5273,109.9511,7550.0
2022-04-21 15:15:00,111.58,111.75,111.29,111.55,15373.0,109.9609,110.1284,109.6751,109.9313,15373.0
2022-04-21 15:20:00,111.46,111.66,111.33,111.61,4312.0,109.8426,110.0397,109.7145,109.9905,4312.0
2022-04-21 15:25:00,111.63,111.71,111.43,111.71,17804.0,110.0102,110.089,109.8131,110.089,17804.0
2022-04-21 15:30:00,111.72,111.82,111.25,111.25,5703.0,110.0989,110.1974,109.6357,109.6357,5703.0
2022-04-21 15:35:00,111.17,111.23,110.92,111.07,9015.0,109.5569,109.616,109.3105,109.4583,9015.0
2022-04-21 15:40:00,111.14,111.33,111.0,111.29,8433.0,109.5273,109.7145,109.3893,109.6751,8433.0
2022-04-21 15:45:00,111.27,111.31,110.92,110.92,9908.0,109.6554,109.6948,109.3105,109.3105,9908.0
2022-04-21 15:50:00,110.94,111.68,110.94,111.43,42013.0,109.3302,110.0595,109.3302,109.8131,42013.0
2022-04-21 15:55:00,111.41,111.43,111.17,111.19,51430.0,109.7934,109.8131,109.5569,109.5766,51430.0
2022-04-22 09:30:00,110.85,112.23,110.4,111.59,19299.0,109.2415,110.6015,108.798,109.9708,19299.0
2022-04-22 09:35:00,111.31,111.61,110.79,111.04,21905.0,109.6948,109.9905,109.1824,109.4287,21905.0
2022-04-22 09:40:00,110.93,111.11,110.63,110.87,6400.0,109.3203,109.4977,109.0247,109.2612,6400.0
2022-04-22 09:45:00,110.85,111.49,110.85,111.38,14207.0,109.2415,109.8722,109.2415,109.7638,14207.0
2022-04-22 09:50:00,111.54,112.0,111.32,111.69,5837.0,109.9215,110.3748,109.7047,110.0693,5837.0
2022-04-22 09:55:00,111.63,111.79,111.26,111.26,3449.0,110.0102,110.1679,109.6456,109.6456,3449.0
2022-04-22 10:00:00,111.43,112.2,111.27,111.67,5700.0,109.8131,110.5719,109.6554,110.0496,5700.0
2022-04-22 10:05:00,111.63,112.46,111.47,112.24,7048.0,110.0102,110.8281,109.8525,110.6113,7048.0
2022-04-22 10:10:00,112.04,112.13,111.49,111.61,4382.0,110.4142,110.5029,109.8722,109.9905,4382.0
2022-04-22 10:15:00,111.61,111.63,111.13,111.4,3992.0,109.9905,110.0102,109.5174,109.7835,3992.0
2022-04-22 10:20:00,111.28,111.28,111.01,111.11,4712.0,109.6653,109.6653,109.3992,109.4977,4712.0
2022-04-22 10:25:00,111.3,111.48,111.04,111.14,13753.0,109.685,109.8624,109.4287,109.5273,13753.0
2022-04-22 10:30:00,111.18,111.48,111.07,111.34,12444.0,109.5667,109.8624,109.4583,109.7244,12444.0
2022-04-22 10:35:00,111.27,111.99,111.15,111.15,7661.0,109.6554,110.365,109.5371,109.5371,7661.0
2022-04-22 10:40:00,111.1,111.29,110.97,111.2,18994.0,109.4879,109.6751,109.3598,109.5864,18994.0
2022-04-22 10:45:00,111.38,111.66,111.24,111.5,3078.0,109.7638,110.0397,109.6258,109.8821,3078.0
2022-04-22 10:50:00,111.41,111.41,111.17,111.25,4601.0,109.7934,109.7934,109.5569,109.6357,4601.0
2022-04-22 10:55:00,111.33,111.58,111.25,111.31,2842.0,109.7145,109.9609,109.6357,109.6948,2842.0
2022-04-22 11:00:00,111.23,111.37,110.95,111.04,2429.0,109.616,109.754,109.34,109.4287,2429.0
2022-04-22 11:05:00,110.99,111.41,110.93,111.4,11658.0,109.3795,109.7934,109.3203,109.7835,11658.0
2022-04-22 11:10:00,111.22,111.61,111.08,111.5,11929.0,109.6061,109.9905,109.4682,109.8821,11929.0
2022-04-22 11:15:00,111.4,111.75,111.25,111.75,2386.0,109.7835,110.1284,109.6357,110.1284,2386.0
2022-04-22 11:20:00,111.88,111.98,111.52,111.54,5540.0,110.2566,110.3551,109.9018,109.9215,5540.0
2022-04-22 11:25:00,111.47,111.5,111.31,111.31,6229.0,109.8525,109.8821,109.6948,109.6948,6229.0
2022-04-22 11:30:00,111.39,111.46,111.24,111.27,6473.0,109.7737,109.8426,109.6258,109.6554,6473.0
2022-04-22 11:35:00,111.31,111.31,111.13,111.23,27098.0,109.6948,109.6948,109.5174,109.616,27098.0
2022-04-22 11:40:00,111.16,111.19,110.76,110.76,3503.0,109.547,109.5766,109.1528,109.1528,3503.0
2022-04-22 11:45:00,110.8,110.91,110.8,110.86,1547.0,109.1922,109.3006,109.1922,109.2514,1547.0
2022-04-22 11:50:00,110.84,110.91,110.66,110.68,2714.0,109.2316,109.3006,109.0543,109.074,2714.0
2022-04-22 11:55:00,110.68,110.76,110.62,110.76,4312.0,109.074,109.1528,109.0148,109.1528,4312.0
2022-04-22 12:00:00,110.69,110.84,110.68,110.71,3158.0,109.0838,109.2316,109.074,109.1035,3158.0
2022-04-22 12:05:00,110.8,110.86,110.65,110.65,3652.0,109.1922,109.2514,109.0444,109.0444,3652.0
2022-04-22 12:10:00,110.66,110.81,110.52,110.81,14785.0,109.0543,109.2021,108.9163,109.2021,14785.0
2022-04-22 12:15:00,110.79,110.83,110.71,110.74,6161.0,109.1824,109.2218,109.1035,109.1331,6161.0
2022-04-22 12:20:00,110.78,110.93,110.76,110.93,3354.0,109.1725,109.3203,109.1528,109.3203,3354.0
2022-04-22 12:25:00,110.93,111.1,110.75,110.78,4471.0,109.3203,109.4879,109.143,109.1725,4471.0
2022-04-22 12:30:00,110.72,110.88,110.65,110.8,3724.0,109.1134,109.2711,109.0444,109.1922,3724.0
2022-04-22 12:35:00,110.86,110.99,110.7,110.74,4133.0,109.2514,109.3795,109.0937,109.1331,4133.0
2022-04-22 12:40:00,110.8,110.81,110.59,110.68,3730.0,109.1922,109.2021,108.9853,109.074,3730.0
2022-04-22 12:45:00,110.69,110.81,110.68,110.79,4879.0,109.0838,109.2021,109.074,109.1824,4879.0
2022-04-22 12:50:00,110.77,110.77,110.42,110.43,6486.0,109.1627,109.1627,108.8177,108.8276,6486.0
2022-04-22 12:55:00,110.43,110.45,110.34,110.34,4000.0,108.8276,108.8473,108.7389,108.7389,4000.0
2022-04-22 13:00:00,110.34,110.39,110.26,110.33,2500.0,108.7389,108.7882,108.6601,108.729,2500.0
2022-04-22 13:05:00,110.37,110.57,110.37,110.54,3300.0,108.7685,108.9656,108.7685,108.936,3300.0
2022-04-22 13:10:00,110.46,110.83,110.44,110.75,4493.0,108.8572,109.2218,108.8374,109.143,4493.0
2022-04-22 13:15:00,110.72,110.9,110.7,110.89,5065.0,109.1134,109.2908,109.0937,109.2809,5065.0
2022-04-22 13:20:00,110.82,110.82,110.61,110.66,3357.0,109.2119,109.2119,109.005,109.0543,3357.0
2022-04-22 13:25:00,110.69,110.81,110.64,110.75,3700.0,109.0838,109.2021,109.0345,109.143,3700.0
2022-04-22 13:30:00,110.75,110.96,110.65,110.67,5207.0,109.143,109.3499,109.0444,109.0641,5207.0
2022-04-22 13:35:00,110.64,110.64,110.43,110.53,7000.0,109.0345,109.0345,108.8276,108.9261,7000.0
2022-04-22 13:40:00,110.54,110.58,110.41,110.46,6621.0,108.936,108.9754,108.8079,108.8572,6621.0
2022-04-22 13:45:00,110.53,110.54,110.34,110.36,3900.0,108.9261,108.936,108.7389,108.7586,3900.0
2022-04-22 13:50:00,110.33,110.35,110.22,110.22,4200.0,108.729,108.7488,108.6206,108.6206,4200.0
2022-04-22 13:55:00,110.14,110.21,110.11,110.11,6205.0,108.5418,108.6108,108.5122,108.5122,6205.0
2022-04-22 14:00:00,110.09,110.21,110.03,110.16,4600.0,108.4925,108.6108,108.4334,108.5615,4600.0
2022-04-22 14:05:00,110.19,110.44,110.19,110.3,6097.0,108.5911,108.8374,108.5911,108.6995,6097.0
2022-04-22 14:10:00,110.35,110.45,110.32,110.32,5047.0,108.7488,108.8473,108.7192,108.7192,5047.0
2022-04-22 14:15:00,110.35,110.61,110.21,110.61,7237.0,108.7488,109.005,108.6108,109.005,7237.0
2022-04-22 14:20:00,110.59,110.76,110.45,110.55,5300.0,108.9853,109.1528,108.8473,108.9459,5300.0
2022-04-22 14:25:00,110.52,110.52,110.3,110.33,6782.0,108.9163,108.9163,108.6995,108.729,6782.0
2022-04-22 14:30:00,110.35,110.45,109.93,109.93,6285.0,108.7488,108.8473,108.3348,108.3348,6285.0
2022-04-22 14:35:00,109.93,109.98,109.86,109.87,3843.0,108.3348,108.3841,108.2659,108.2757,3843.0
2022-04-22 14:40:00,109.85,109.94,109.74,109.87,6003.0,108.256,108.3447,108.1476,108.2757,6003.0
2022-04-22 14:45:00,109.86,109.86,109.73,109.79,3956.0,108.2659,108.2659,108.1378,108.1969,3956.0
2022-04-22 14:50:00,109.76,109.77,109.45,109.47,9056.0,108.1673,108.1772,107.8618,107.8815,9056.0
2022-04-22 14:55:00,109.45,109.64,109.44,109.64,6529.0,107.8618,108.0491,107.852,108.0491,6529.0
2022-04-22 15:00:00,109.66,109.69,109.29,109.41,12668.0,108.0688,108.0983,107.7041,107.8224,12668.0
2022-04-22 15:05:00,109.41,109.44,109.18,109.3,22700.0,107.8224,107.852,107.5957,107.714,22700.0
2022-04-22 15:10:00,109.3,109.87,109.18,109.78,9999.0,107.714,108.2757,107.5957,108.187,9999.0
2022-04-22 15:15:00,109.75,110.13,109.63,109.73,20120.0,108.1575,108.5319,108.0392,108.1378,20120.0
2022-04-22 15:20:00,109.8,109.81,109.41,109.44,9790.0,108.2067,108.2166,107.8224,107.852,9790.0
2022-04-22 15:25:00,109.46,109.57,109.35,109.51,13481.0,107.8717,107.9801,107.7633,107.9209,13481.0
2022-04-22 15:30:00,109.54,110.07,109.46,110.02,16163.0,107.9505,108.4728,107.8717,108.4235,16163.0
2022-04-22 15:35:00,109.98,110.14,109.71,109.84,14221.0,108.3841,108.5418,108.118,108.2462,14221.0
2022-04-22 15:40:00,109.87,110.02,109.56,109.59,13895.0,108.2757,108.4235,107.9702,107.9998,13895.0
2022-04-22 15:45:00,109.6,109.66,109.2,109.22,16451.0,108.0096,108.0688,107.6154,107.6352,16451.0
2022-04-22 15:50:00,109.25,109.37,108.99,109.06,41375.0,107.6647,107.783,107.4085,107.4775,41375.0
2022-04-22 15:55:00,109.08,109.27,109.03,109.2,67464.0,107.4972,107.6844,107.4479,107.6154,67464.0
2022-04-25 09:30:00,108.6,109.06,108.0,108.7,25895.0,107.0241,107.4775,106.4329,107.1227,25895.0
2022-04-25 09:35:00,108.75,109.7,108.66,109.34,10982.0,107.172,108.1082,107.0833,107.7534,10982.0
2022-04-25 09:40:00,109.45,109.5,108.21,108.55,6756.0,107.8618,107.9111,106.6398,106.9749,6756.0
2022-04-25 09:45:00,108.59,109.07,108.16,108.96,3834.0,107.0143,107.4873,106.5905,107.3789,3834.0
2022-04-25 09:50:00,109.09,109.49,108.68,108.68,9141.0,107.507,107.9012,107.103,107.103,9141.0
2022-04-25 09:55:00,108.67,108.92,108.09,108.32,5121.0,107.0931,107.3395,106.5215,106.7482,5121.0
2022-04-25 10:00:00,108.4,108.56,108.24,108.36,4451.0,106.8271,106.9847,106.6694,106.7876,4451.0
2022-04-25 10:05:00,108.36,109.05,108.16,109.0,7567.0,106.7876,107.4676,106.5905,107.4183,7567.0
2022-04-25 10:10:00,108.94,109.07,108.27,108.89,31136.0,107.3592,107.4873,106.6989,107.3099,31136.0
2022-04-25 10:15:00,108.96,109.73,108.85,109.73,33460.0,107.3789,108.1378,107.2705,108.1378,33460.0
2022-04-25 10:20:00,109.7,110.33,109.16,110.33,8863.0,108.1082,108.729,107.576,108.729,8863.0
2022-04-25 10:25:00,110.33,110.93,110.33,110.82,6349.0,108.729,109.3203,108.729,109.2119,6349.0
2022-04-25 10:30:00,110.81,111.74,110.81,111.66,8134.0,109.2021,110.1186,109.2021,110.0397,8134.0
2022-04-25 10:35:00,111.64,111.64,111.33,111.49,5909.0,110.02,110.02,109.7145,109.8722,5909.0
2022-04-25 10:40:00,111.45,111.76,111.27,111.72,10708.0,109.8328,110.1383,109.6554,110.0989,10708.0
2022-04-25 10:45:00,111.68,111.76,111.25,111.42,11213.0,110.0595,110.1383,109.6357,109.8032,11213.0
2022-04-25 10:50:00,111.32,111.39,110.75,110.77,6373.0,109.7047,109.7737,109.143,109.1627,6373.0
2022-04-25 10:55:00,110.82,110.87,110.33,110.36,4409.0,109.2119,109.2612,108.729,108.7586,4409.0
2022-04-25 11:00:00,110.37,110.54,110.22,110.54,3708.0,108.7685,108.936,108.6206,108.936,3708.0
2022-04-25 11:05:00,110.41,110.83,110.24,110.83,4237.0,108.8079,109.2218,108.6404,109.2218,4237.0
2022-04-25 11:10:00,110.83,110.97,110.52,110.6,4760.0,109.2218,109.3598,108.9163,108.9951,4760.0
2022-04-25 11:15:00,110.53,110.54,110.14,110.4,5177.0,108.9261,108.936,108.5418,108.798,5177.0
2022-04-25 11:20:00,110.44,110.94,110.44,110.89,14284.0,108.8374,109.3302,108.8374,109.2809,14284.0
2022-04-25 11:25:00,110.86,111.03,110.35,110.38,7351.0,109.2514,109.4189,108.7488,108.7783,7351.0
2022-04-25 11:30:00,110.42,110.45,110.12,110.44,5161.0,108.8177,108.8473,108.5221,108.8374,5161.0
2022-04-25 11:35:00,110.49,110.85,110.4,110.62,80864.0,108.8867,109.2415,108.798,109.0148,80864.0
2022-04-25 11:40:00,110.71,110.71,110.33,110.38,5600.0,109.1035,109.1035,108.729,108.7783,5600.0
2022-04-25 11:45:00,110.35,110.35,109.8,109.8,5150.0,108.7488,108.7488,108.2067,108.2067,5150.0
2022-04-25 11:50:00,109.84,110.17,109.81,109.99,6887.0,108.2462,108.5714,108.2166,108.394,6887.0
2022-04-25 11:55:00,109.96,110.23,109.87,110.01,5520.0,108.3644,108.6305,108.2757,108.4137,5520.0
2022-04-25 12:00:00,109.95,109.95,109.57,109.6,4387.0,108.3546,108.3546,107.9801,108.0096,4387.0
2022-04-25 12:05:00,109.66,110.31,109.66,110.3,17593.0,108.0688,108.7093,108.0688,108.6995,17593.0
2022-04-25 12:10:00,110.29,110.5,110.28,110.41,9255.0,108.6896,108.8966,108.6798,108.8079,9255.0
2022-04-25 12:15:00,110.38,110.77,110.37,110.49,14030.0,108.7783,109.1627,108.7685,108.8867,14030.0
2022-04-25 12:20:00,110.57,110.95,110.55,110.73,6370.0,108.9656,109.34,108.9459,109.1232,6370.0
2022-04-25 12:25:00,110.75,110.92,110.6,110.71,12872.0,109.143,109.3105,108.9951,109.1035,12872.0
2022-04-25 12:30:00,110.76,111.13,110.65,111.04,5700.0,109.1528,109.5174,109.0444,109.4287,5700.0
2022-04-25 12:35:00,111.01,111.08,110.82,110.95,7092.0,109.3992,109.4682,109.2119,109.34,7092.0
2022-04-25 12:40:00,110.93,110.93,110.68,110.77,8506.0,109.3203,109.3203,109.074,109.1627,8506.0
2022-04-25 12:45:00,110.82,111.27,110.76,111.24,5813.0,109.2119,109.6554,109.1528,109.6258,5813.0
2022-04-25 12:50:00,111.33,111.33,110.81,110.85,4782.0,109.7145,109.7145,109.2021,109.2415,4782.0
2022-04-25 12:55:00,110.73,110.89,110.68,110.89,4011.0,109.1232,109.2809,109.074,109.2809,4011.0
2022-04-25 13:00:00,110.85,110.98,110.51,110.59,4317.0,109.2415,109.3696,108.9064,108.9853,4317.0
2022-04-25 13:05:00,110.62,110.96,110.55,110.96,8310.0,109.0148,109.3499,108.9459,109.3499,8310.0
2022-04-25 13:10:00,111.03,111.38,110.94,111.34,7902.0,109.4189,109.7638,109.3302,109.7244,7902.0
2022-04-25 13:15:00,111.41,111.53,111.18,111.29,4782.0,109.7934,109.9116,109.5667,109.6751,4782.0
2022-04-25 13:20:00,111.34,111.36,111.14,111.32,5305.0,109.7244,109.7441,109.5273,109.7047,5305.0
2022-04-25 13:25:00,111.33,111.38,111.04,111.19,4318.0,109.7145,109.7638,109.4287,109.5766,4318.0
2022-04-25 13:30:00,111.25,111.41,110.71,110.79,5344.0,109.6357,109.7934,109.1035,109.1824,5344.0
2022-04-25 13:35:00,110.8,110.91,110.74,110.82,4756.0,109.1922,109.3006,109.1331,109.2119,4756.0
2022-04-25 13:40:00,111.13,111.24,111.04,111.21,6170.0,109.5174,109.6258,109.4287,109.5963,6170.0
2022-04-25 13:45:00,111.22,111.43,111.19,111.33,6206.0,109.6061,109.8131,109.5766,109.7145,6206.0
2022-04-25 13:50:00,111.3,111.3,110.77,110.93,35508.0,109.685,109.685,109.1627,109.3203,35508.0
2022-04-25 13:55:00,110.86,110.94,110.53,110.65,16996.0,109.2514,109.3302,108.9261,109.0444,16996.0
2022-04-25 14:00:00,110.61,110.77,110.29,110.4,12004.0,109.005,109.1627,108.6896,108.798,12004.0
2022-04-25 14:05:00,110.37,110.78,110.29,110.77,5953.0,108.7685,109.1725,108.6896,109.1627,5953.0
2022-04-25 14:10:00,110.79,110.86,110.3,110.76,5315.0,109.1824,109.2514,108.6995,109.1528,5315.0
2022-04-25 14:15:00,110.69,111.15,110.61,111.07,13036.0,109.0838,109.5371,109.005,109.4583,13036.0
2022-04-25 14:20:00,111.09,111.5,111.03,111.5,9125.0,109.478,109.8821,109.4189,109.8821,9125.0
2022-04-25 14:25:00,111.45,111.75,111.29,111.74,12618.0,109.8328,110.1284,109.6751,110.1186,12618.0
2022-04-25 14:30:00,111.76,111.85,111.6,111.78,4764.0,110.1383,110.227,109.9806,110.158,4764.0
2022-04-25 14:35:00,111.74,111.78,111.58,111.59,15107.0,110.1186,110.158,109.9609,109.9708,15107.0
2022-04-25 14:40:00,111.58,111.58,111.35,111.5,18670.0,109.9609,109.9609,109.7342,109.8821,18670.0
2022-04-25 14:45:00,111.5,112.0,111.32,111.96,5659.0,109.8821,110.3748,109.7047,110.3354,5659.0
2022-04-25 14:50:00,111.96,112.03,111.84,112.03,10043.0,110.3354,110.4044,110.2171,110.4044,10043.0
2022-04-25 14:55:00,112.12,112.12,111.64,111.68,9573.0,110.4931,110.4931,110.02,110.0595,9573.0
2022-04-25 15:00:00,111.58,111.67,110.8,110.93,15534.0,109.9609,110.0496,109.1922,109.3203,15534.0
2022-04-25 15:05:00,110.82,110.93,110.54,110.8,6778.0,109.2119,109.3203,108.936,109.1922,6778.0
2022-04-25 15:10:00,110.85,111.15,110.85,111.15,11883.0,109.2415,109.5371,109.2415,109.5371,11883.0
2022-04-25 15:15:00,111.18,111.53,111.16,111.51,7792.0,109.5667,109.9116,109.547,109.8919,7792.0
2022-04-25 15:20:00,111.58,111.94,111.55,111.78,10272.0,109.9609,110.3157,109.9313,110.158,10272.0
2022-04-25 15:25:00,111.81,111.96,111.51,111.95,14233.0,110.1876,110.3354,109.8919,110.3255,14233.0
2022-04-25 15:30:00,111.89,112.06,111.71,111.73,17007.0,110.2664,110.4339,110.089,110.1087,17007.0
2022-04-25 15:35:00,111.73,112.09,111.7,112.04,20380.0,110.1087,110.4635,110.0792,110.4142,20380.0
2022-04-25 15:40:00,112.09,112.27,111.72,112.09,15684.0,110.4635,110.6409,110.0989,110.4635,15684.0
2022-04-25 15:45:00,112.14,112.23,111.63,111.66,22948.0,110.5128,110.6015,110.0102,110.0397,22948.0
2022-04-25 15:50:00,111.59,112.15,111.48,112.11,45794.0,109.9708,110.5226,109.8624,110.4832,45794.0
2022-04-25 15:55:00,112.08,112.7,112.05,112.57,99881.0,110.4537,111.0647,110.4241,110.9365,99881.0
2022-04-26 09:30:00,110.85,111.12,110.24,110.91,16589.0,109.2415,109.5076,108.6404,109.3006,16589.0
2022-04-26 09:35:00,110.77,110.91,110.09,110.42,16444.0,109.1627,109.3006,108.4925,108.8177,16444.0
2022-04-26 09:40:00,110.31,110.6,110.17,110.45,14009.0,108.7093,108.9951,108.5714,108.8473,14009.0
2022-04-26 09:45:00,110.38,110.86,110.06,110.49,13152.0,108.7783,109.2514,108.463,108.8867,13152.0
2022-04-26 09:50:00,110.42,110.49,109.89,109.92,12343.0,108.8177,108.8867,108.2954,108.325,12343.0
2022-04-26 09:55:00,109.96,110.0,109.4,109.52,11595.0,108.3644,108.4038,107.8125,107.9308,11595.0
2022-04-26 10:00:00,109.47,109.51,108.61,108.81,13965.0,107.8815,107.9209,107.034,107.2311,13965.0
2022-04-26 10:05:00,108.78,109.59,108.73,109.52,11563.0,107.2015,107.9998,107.1523,107.9308,11563.0
2022-04-26 10:10:00,109.42,109.63,109.13,109.34,24413.0,107.8322,108.0392,107.5465,107.7534,24413.0
2022-04-26 10:15:00,109.3,109.62,109.05,109.28,29709.0,107.714,108.0293,107.4676,107.6943,29709.0
2022-04-26 10:20:00,109.22,109.65,109.08,109.19,22240.0,107.6352,108.0589,107.4972,107.6056,22240.0
2022-04-26 10:25:00,109.18,109.58,109.11,109.58,9584.0,107.5957,107.9899,107.5267,107.9899,9584.0
2022-04-26 10:30:00,109.52,109.83,109.26,109.48,11457.0,107.9308,108.2363,107.6746,107.8914,11457.0
2022-04-26 10:35:00,109.48,109.56,109.09,109.28,8845.0,107.8914,107.9702,107.507,107.6943,8845.0
2022-04-26 10:40:00,109.35,109.48,109.04,109.29,8673.0,107.7633,107.8914,107.4578,107.7041,8673.0
2022-04-26 10:45:00,109.4,110.06,109.26,110.04,12476.0,107.8125,108.463,107.6746,108.4433,12476.0
2022-04-26 10:50:00,110.01,110.02,109.35,109.43,12086.0,108.4137,108.4235,107.7633,107.8421,12086.0
2022-04-26 10:55:00,109.53,109.68,109.39,109.45,8281.0,107.9407,108.0885,107.8027,107.8618,8281.0
2022-04-26 11:00:00,109.4,109.4,108.85,108.85,7877.0,107.8125,107.8125,107.2705,107.2705,7877.0
2022-04-26 11:05:00,108.81,108.97,108.71,108.8,9215.0,107.2311,107.3888,107.1326,107.2212,9215.0
2022-04-26 11:10:00,108.76,108.81,108.56,108.75,10942.0,107.1818,107.2311,106.9847,107.172,10942.0
2022-04-26 11:15:00,108.77,108.82,108.45,108.63,24777.0,107.1917,107.241,106.8763,107.0537,24777.0
2022-04-26 11:20:00,108.6,108.91,108.5,108.82,7156.0,107.0241,107.3297,106.9256,107.241,7156.0
2022-04-26 11:25:00,108.91,109.25,108.85,109.1,5505.0,107.3297,107.6647,107.2705,107.5169,5505.0
2022-04-26 11:30:00,109.11,109.28,108.89,109.1,8202.0,107.5267,107.6943,107.3099,107.5169,8202.0
2022-04-26 11:35:00,109.09,109.09,108.74,108.91,5670.0,107.507,107.507,107.1621,107.3297,5670.0
2022-04-26 11:40:00,108.89,109.19,108.71,109.19,9599.0,107.3099,107.6056,107.1326,107.6056,9599.0
2022-04-26 11:45:00,109.19,109.23,109.0,109.16,7260.0,107.6056,107.645,107.4183,107.576,7260.0
2022-04-26 11:50:00,109.11,109.37,109.09,109.14,19087.0,107.5267,107.783,107.507,107.5563,19087.0
2022-04-26 11:55:00,109.13,109.22,108.9,108.9,14778.0,107.5465,107.6352,107.3198,107.3198,14778.0
2022-04-26 12:00:00,108.94,108.98,108.55,108.7,6767.0,107.3592,107.3986,106.9749,107.1227,6767.0
2022-04-26 12:05:00,108.71,109.12,108.69,109.07,8435.0,107.1326,107.5366,107.1128,107.4873,8435.0
2022-04-26 12:10:00,109.04,109.18,108.93,109.12,5161.0,107.4578,107.5957,107.3494,107.5366,5161.0
2022-04-26 12:15:00,109.11,109.55,109.1,109.53,14276.0,107.5267,107.9604,107.5169,107.9407,14276.0
2022-04-26 12:20:00,109.53,109.85,109.5,109.82,5764.0,107.9407,108.256,107.9111,108.2264,5764.0
2022-04-26 12:25:00,109.82,110.71,109.8,110.6,17404.0,108.2264,109.1035,108.2067,108.9951,17404.0
2022-04-26 12:30:00,110.57,110.63,110.18,110.27,9356.0,108.9656,109.0247,108.5812,108.6699,9356.0
2022-04-26 12:35:00,110.21,110.35,110.01,110.01,10223.0,108.6108,108.7488,108.4137,108.4137,10223.0
2022-04-26 12:40:00,110.05,110.45,109.97,110.29,17857.0,108.4531,108.8473,108.3743,108.6896,17857.0
2022-04-26 12:45:00,110.23,110.25,109.79,109.82,8448.0,108.6305,108.6502,108.1969,108.2264,8448.0
2022-04-26 12:50:00,109.86,110.22,109.81,109.84,10836.0,108.2659,108.6206,108.2166,108.2462,10836.0
2022-04-26 12:55:00,109.81,110.26,109.77,110.14,7990.0,108.2166,108.6601,108.1772,108.5418,7990.0
2022-04-26 13:00:00,110.09,110.1,109.34,109.44,5014.0,108.4925,108.5024,107.7534,107.852,5014.0
2022-04-26 13:05:00,109.46,109.67,109.38,109.48,9479.0,107.8717,108.0786,107.7928,107.8914,9479.0
2022-04-26 13:10:00,109.53,109.54,109.16,109.16,4192.0,107.9407,107.9505,107.576,107.576,4192.0
2022-04-26 13:15:00,109.16,109.3,109.1,109.12,6312.0,107.576,107.714,107.5169,107.5366,6312.0
2022-04-26 13:20:00,109.09,109.1,108.72,108.83,4415.0,107.507,107.5169,107.1424,107.2508,4415.0
2022-04-26 13:25:00,108.83,109.04,108.78,108.85,7966.0,107.2508,107.4578,107.2015,107.2705,7966.0
2022-04-26 13:30:00,108.83,109.17,108.83,109.04,7419.0,107.2508,107.5859,107.2508,107.4578,7419.0
2022-04-26 13:35:00,109.0,109.15,108.8,109.11,5424.0,107.4183,107.5662,107.2212,107.5267,5424.0
2022-04-26 13:40:00,109.03,109.39,109.03,109.25,5254.0,107.4479,107.8027,107.4479,107.6647,5254.0
2022-04-26 13:45:00,109.34,109.36,109.01,109.16,3557.0,107.7534,107.7731,107.4282,107.576,3557.0
2022-04-26 13:50:00,109.18,109.21,109.02,109.05,2837.0,107.5957,107.6253,107.4381,107.4676,2837.0
2022-04-26 13:55:00,109.1,109.4,109.08,109.4,3800.0,107.5169,107.8125,107.4972,107.8125,3800.0
2022-04-26 14:00:00,109.35,109.73,109.35,109.68,11444.0,107.7633,108.1378,107.7633,108.0885,11444.0
2022-04-26 14:05:00,109.66,109.74,109.4,109.41,17246.0,108.0688,108.1476,107.8125,107.8224,17246.0
2022-04-26 14:10:00,109.39,109.79,109.39,109.68,9590.0,107.8027,108.1969,107.8027,108.0885,9590.0
2022-04-26 14:15:00,109.62,109.92,109.61,109.72,8032.0,108.0293,108.325,108.0195,108.1279,8032.0
2022-04-26 14:20:00,109.68,110.09,109.56,109.98,9284.0,108.0885,108.4925,107.9702,108.3841,9284.0
2022-04-26 14:25:00,109.99,110.13,109.78,109.96,5209.0,108.394,108.5319,108.187,108.3644,5209.0
2022-04-26 14:30:00,109.95,109.99,109.64,109.87,7055.0,108.3546,108.394,108.0491,108.2757,7055.0
2022-04-26 14:35:00,109.92,110.03,109.85,110.02,7612.0,108.325,108.4334,108.256,108.4235,7612.0
2022-04-26 14:40:00,110.02,110.03,109.44,109.61,8467.0,108.4235,108.4334,107.852,108.0195,8467.0
2022-04-26 14:45:00,109.55,109.59,109.16,109.32,10697.0,107.9604,107.9998,107.576,107.7337,10697.0
2022-04-26 14:50:00,109.28,109.74,109.28,109.71,7697.0,107.6943,108.1476,107.6943,108.118,7697.0
2022-04-26 14:55:00,109.74,110.08,109.7,109.96,15774.0,108.1476,108.4827,108.1082,108.3644,15774.0
2022-04-26 15:00:00,110.01,110.04,109.61,109.61,15883.0,108.4137,108.4433,108.0195,108.0195,15883.0
2022-04-26 15:05:00,109.61,109.61,109.17,109.31,18854.0,108.0195,108.0195,107.5859,107.7238,18854.0
2022-04-26 15:10:00,109.33,109.35,108.87,108.96,13020.0,107.7436,107.7633,107.2902,107.3789,13020.0
2022-04-26 15:15:00,108.94,109.05,108.46,108.57,13231.0,107.3592,107.4676,106.8862,106.9946,13231.0
2022-04-26 15:20:00,108.56,108.86,108.5,108.55,17452.0,106.9847,107.2804,106.9256,106.9749,17452.0
2022-04-26 15:25:00,108.53,108.61,108.31,108.48,11248.0,106.9552,107.034,106.7384,106.9059,11248.0
2022-04-26 15:30:00,108.42,108.44,108.16,108.41,16447.0,106.8468,106.8665,106.5905,106.8369,16447.0
2022-04-26 15:35:00,108.42,108.69,108.16,108.69,13554.0,106.8468,107.1128,106.5905,107.1128,13554.0
2022-04-26 15:40:00,108.66,108.81,108.46,108.73,16215.0,107.0833,107.2311,106.8862,107.1523,16215.0
2022-04-26 15:45:00,108.73,108.95,108.35,108.41,36341.0,107.1523,107.3691,106.7778,106.8369,36341.0
2022-04-26 15:50:00,108.42,108.51,107.78,107.88,105497.0,106.8468,106.9355,106.216,106.3146,105497.0
2022-04-26 15:55:00,107.83,108.37,107.64,107.68,109249.0,106.2653,106.7975,106.0781,106.1175,109249.0
2022-04-27 09:30:00,110.47,112.7,109.46,112.7,81479.0,108.867,111.0647,107.8717,111.0647,81479.0
2022-04-27 09:35:00,112.08,112.64,111.24,112.64,89757.0,110.4537,111.0055,109.6258,111.0055,89757.0
2022-04-27 09:40:00,112.76,115.36,112.17,115.2,51396.0,111.1238,113.6861,110.5423,113.5284,51396.0
2022-04-27 09:45:00,115.36,115.48,113.44,113.75,40185.0,113.6861,113.8043,111.7939,112.0994,40185.0
2022-04-27 09:50:00,113.78,113.78,111.85,111.89,30349.0,112.129,112.129,110.227,110.2664,30349.0
2022-04-27 09:55:00,111.93,112.63,111.69,112.17,28281.0,110.3058,110.9957,110.0693,110.5423,28281.0
2022-04-27 10:00:00,112.36,113.25,112.1,112.25,61569.0,110.7296,111.6067,110.4734,110.6212,61569.0
2022-04-27 10:05:00,112.18,112.63,112.08,112.33,31317.0,110.5522,110.9957,110.4537,110.7,31317.0
2022-04-27 10:10:00,112.31,112.37,110.88,111.03,23676.0,110.6803,110.7394,109.2711,109.4189,23676.0
2022-04-27 10:15:00,110.98,111.87,110.57,111.75,36428.0,109.3696,110.2467,108.9656,110.1284,36428.0
2022-04-27 10:20:00,111.65,112.2,111.64,111.82,40100.0,110.0299,110.5719,110.02,110.1974,40100.0
2022-04-27 10:25:00,111.84,112.17,110.91,110.91,41839.0,110.2171,110.5423,109.3006,109.3006,41839.0
2022-04-27 10:30:00,110.91,112.31,110.86,112.31,53276.0,109.3006,110.6803,109.2514,110.6803,53276.0
2022-04-27 10:35:00,112.3,112.81,111.48,112.01,74222.0,110.6705,111.1731,109.8624,110.3847,74222.0
2022-04-27 10:40:00,111.91,112.07,110.55,110.55,21937.0,110.2861,110.4438,108.9459,108.9459,21937.0
2022-04-27 10:45:00,110.56,111.66,110.55,111.65,35700.0,108.9557,110.0397,108.9459,110.0299,35700.0
2022-04-27 10:50:00,111.51,111.52,110.84,110.85,11112.0,109.8919,109.9018,109.2316,109.2415,11112.0
2022-04-27 10:55:00,110.83,110.89,109.91,110.18,27207.0,109.2218,109.2809,108.3151,108.5812,27207.0
2022-04-27 11:00:00,110.22,111.7,110.18,111.44,22000.0,108.6206,110.0792,108.5812,109.8229,22000.0
2022-04-27 11:05:00,111.36,111.63,110.83,110.88,24888.0,109.7441,110.0102,109.2218,109.2711,24888.0
2022-04-27 11:10:00,110.78,110.78,110.08,110.33,28597.0,109.1725,109.1725,108.4827,108.729,28597.0
2022-04-27 11:15:00,110.33,111.04,110.33,110.36,25313.0,108.729,109.4287,108.729,108.7586,25313.0
2022-04-27 11:20:00,110.35,110.63,109.56,110.63,27767.0,108.7488,109.0247,107.9702,109.0247,27767.0
2022-04-27 11:25:00,110.63,111.0,110.43,110.95,18006.0,109.0247,109.3893,108.8276,109.34,18006.0
2022-04-27 11:30:00,111.0,111.28,110.52,110.88,21862.0,109.3893,109.6653,108.9163,109.2711,21862.0
2022-04-27 11:35:00,110.94,111.65,110.74,111.46,31900.0,109.3302,110.0299,109.1331,109.8426,31900.0
2022-04-27 11:40:00,111.5,111.54,110.62,110.66,41230.0,109.8821,109.9215,109.0148,109.0543,41230.0
2022-04-27 11:45:00,110.56,110.64,109.86,109.93,13766.0,108.9557,109.0345,108.2659,108.3348,13766.0
2022-04-27 11:50:00,109.9,109.9,108.91,108.91,10506.0,108.3053,108.3053,107.3297,107.3297,10506.0
2022-04-27 11:55:00,108.75,109.09,108.73,108.91,9200.0,107.172,107.507,107.1523,107.3297,9200.0
2022-04-27 12:00:00,108.92,109.04,108.54,108.85,15067.0,107.3395,107.4578,106.965,107.2705,15067.0
2022-04-27 12:05:00,108.97,109.23,108.93,108.96,8300.0,107.3888,107.645,107.3494,107.3789,8300.0
2022-04-27 12:10:00,109.0,109.33,108.72,109.07,18688.0,107.4183,107.7436,107.1424,107.4873,18688.0
2022-04-27 12:15:00,109.06,109.28,109.01,109.1,11877.0,107.4775,107.6943,107.4282,107.5169,11877.0
2022-04-27 12:20:00,109.07,109.77,108.97,109.77,8307.0,107.4873,108.1772,107.3888,108.1772,8307.0
2022-04-27 12:25:00,109.69,110.32,109.69,110.06,64607.0,108.0983,108.7192,108.0983,108.463,64607.0
2022-04-27 12:30:00,110.1,110.2,109.84,109.86,15926.0,108.5024,108.6009,108.2462,108.2659,15926.0
2022-04-27 12:35:00,109.82,109.82,108.93,109.03,30359.0,108.2264,108.2264,107.3494,107.4479,30359.0
2022-04-27 12:40:00,108.91,109.04,108.71,108.9,17950.0,107.3297,107.4578,107.1326,107.3198,17950.0
2022-04-27 12:45:00,108.86,109.0,108.26,108.29,11241.0,107.2804,107.4183,106.6891,106.7186,11241.0
2022-04-27 12:50:00,108.35,109.0,108.09,108.77,24673.0,106.7778,107.4183,106.5215,107.1917,24673.0
2022-04-27 12:55:00,108.78,109.21,108.78,109.01,58657.0,107.2015,107.6253,107.2015,107.4282,58657.0
2022-04-27 13:00:00,108.97,109.01,107.93,108.8,10571.0,107.3888,107.4282,106.3639,107.2212,10571.0
2022-04-27 13:05:00,108.82,108.9,108.0,108.12,8733.0,107.241,107.3198,106.4329,106.5511,8733.0
2022-04-27 13:10:00,108.1,108.23,107.74,107.88,7661.0,106.5314,106.6595,106.1766,106.3146,7661.0
2022-04-27 13:15:00,107.91,107.91,107.47,107.74,11107.0,106.3442,106.3442,105.9105,106.1766,11107.0
2022-04-27 13:20:00,107.68,107.92,107.6,107.68,10051.0,106.1175,106.354,106.0387,106.1175,10051.0
2022-04-27 13:25:00,107.73,108.38,107.61,108.37,8650.0,106.1668,106.8073,106.0485,106.7975,8650.0
2022-04-27 13:30:00,108.38,108.61,108.14,108.23,7154.0,106.8073,107.034,106.5708,106.6595,7154.0
2022-04-27 13:35:00,108.35,108.44,108.03,108.09,10073.0,106.7778,106.8665,106.4624,106.5215,10073.0
2022-04-27 13:40:00,108.1,108.56,108.04,108.51,6700.0,106.5314,106.9847,106.4723,106.9355,6700.0
2022-04-27 13:45:00,108.54,109.17,108.54,109.05,19884.0,106.965,107.5859,106.965,107.4676,19884.0
2022-04-27 13:50:00,109.1,109.19,108.88,108.92,11950.0,107.5169,107.6056,107.3001,107.3395,11950.0
2022-04-27 13:55:00,108.89,109.12,108.73,109.12,13544.0,107.3099,107.5366,107.1523,107.5366,13544.0
2022-04-27 14:00:00,109.06,109.29,109.02,109.06,9390.0,107.4775,107.7041,107.4381,107.4775,9390.0
2022-04-27 14:05:00,109.13,109.13,108.52,108.96,13506.0,107.5465,107.5465,106.9453,107.3789,13506.0
2022-04-27 14:10:00,108.93,109.06,108.76,108.93,7467.0,107.3494,107.4775,107.1818,107.3494,7467.0
2022-04-27 14:15:00,108.89,108.89,108.23,108.39,10614.0,107.3099,107.3099,106.6595,106.8172,10614.0
2022-04-27 14:20:00,108.42,108.47,107.66,107.66,7239.0,106.8468,106.896,106.0978,106.0978,7239.0
2022-04-27 14:25:00,107.68,108.0,107.66,107.88,41939.0,106.1175,106.4329,106.0978,106.3146,41939.0
2022-04-27 14:30:00,107.83,108.22,107.69,108.22,12140.0,106.2653,106.6497,106.1274,106.6497,12140.0
2022-04-27 14:35:00,108.18,108.18,107.18,107.71,20352.0,106.6102,106.6102,105.6248,106.1471,20352.0
2022-04-27 14:40:00,107.74,108.22,107.69,108.13,18112.0,106.1766,106.6497,106.1274,106.561,18112.0
2022-04-27 14:45:00,108.19,108.29,107.76,107.77,15597.0,106.6201,106.7186,106.1963,106.2062,15597.0
2022-04-27 14:50:00,107.84,107.88,107.39,107.55,14171.0,106.2752,106.3146,105.8317,105.9894,14171.0
2022-04-27 14:55:00,107.54,107.57,107.11,107.2,16152.0,105.9795,106.0091,105.5558,105.6445,16152.0
2022-04-27 15:00:00,107.15,107.17,106.71,106.88,16889.0,105.5952,105.6149,105.1616,105.3291,16889.0
2022-04-27 15:05:00,106.9,107.13,106.78,106.93,12758.0,105.3488,105.5755,105.2306,105.3784,12758.0
2022-04-27 15:10:00,106.87,106.98,106.6,106.83,16837.0,105.3193,105.4277,105.0532,105.2798,16837.0
2022-04-27 15:15:00,106.8,107.01,106.25,106.42,16350.0,105.2503,105.4572,104.7082,104.8758,16350.0
2022-04-27 15:20:00,106.42,106.46,106.07,106.11,13707.0,104.8758,104.9152,104.5309,104.5703,13707.0
2022-04-27 15:25:00,106.08,106.48,106.07,106.27,32346.0,104.5407,104.9349,104.5309,104.728,32346.0
2022-04-27 15:30:00,106.21,106.79,106.2,106.5,25815.0,104.6688,105.2404,104.659,104.9546,25815.0
2022-04-27 15:35:00,106.5,106.56,105.83,105.97,22420.0,104.9546,105.0138,104.2943,104.4323,22420.0
2022-04-27 15:40:00,106.01,106.28,105.78,106.28,23609.0,104.4717,104.7378,104.2451,104.7378,23609.0
2022-04-27 15:45:00,106.26,106.52,106.22,106.32,27565.0,104.7181,104.9743,104.6787,104.7772,27565.0
2022-04-27 15:50:00,106.28,106.49,105.58,105.77,82612.0,104.7378,104.9448,104.048,104.2352,82612.0
2022-04-27 15:55:00,105.81,106.46,105.81,106.31,117561.0,104.2746,104.9152,104.2746,104.7674,117561.0
2022-04-28 09:30:00,108.6,109.51,108.33,108.34,41344.0,107.0241,107.9209,106.7581,106.7679,41344.0
2022-04-28 09:35:00,108.12,108.23,107.62,107.62,10732.0,106.5511,106.6595,106.0584,106.0584,10732.0
2022-04-28 09:40:00,107.1,107.71,106.71,106.72,29500.0,105.5459,106.1471,105.1616,105.1714,29500.0
2022-04-28 09:45:00,106.79,107.17,106.68,106.83,21935.0,105.2404,105.6149,105.132,105.2798,21935.0
2022-04-28 09:50:00,106.84,106.9,106.36,106.84,10607.0,105.2897,105.3488,104.8167,105.2897,10607.0
2022-04-28 09:55:00,106.78,107.1,106.73,106.82,11338.0,105.2306,105.5459,105.1813,105.27,11338.0
2022-04-28 10:00:00,106.84,106.89,105.95,106.21,11665.0,105.2897,105.339,104.4126,104.6688,11665.0
2022-04-28 10:05:00,106.33,107.14,106.25,106.68,6356.0,104.7871,105.5853,104.7082,105.132,6356.0
2022-04-28 10:10:00,106.6,106.97,106.6,106.97,9537.0,105.0532,105.4178,105.0532,105.4178,9537.0
2022-04-28 10:15:00,106.9,107.53,106.5,107.45,9550.0,105.3488,105.9697,104.9546,105.8908,9550.0
2022-04-28 10:20:00,107.55,107.64,107.13,107.15,9432.0,105.9894,106.0781,105.5755,105.5952,9432.0
2022-04-28 10:25:00,107.16,107.22,106.6,106.72,12219.0,105.605,105.6642,105.0532,105.1714,12219.0
2022-04-28 10:30:00,106.7,106.77,106.11,106.12,9378.0,105.1517,105.2207,104.5703,104.5801,9378.0
2022-04-28 10:35:00,106.07,106.73,106.07,106.38,14956.0,104.5309,105.1813,104.5309,104.8364,14956.0
2022-04-28 10:40:00,106.38,106.47,106.15,106.24,14198.0,104.8364,104.9251,104.6097,104.6984,14198.0
2022-04-28 10:45:00,106.23,106.51,106.02,106.02,11308.0,104.6885,104.9645,104.4816,104.4816,11308.0
2022-04-28 10:50:00,106.08,106.27,105.94,106.19,7810.0,104.5407,104.728,104.4027,104.6491,7810.0
2022-04-28 10:55:00,106.21,106.62,106.11,106.57,8941.0,104.6688,105.0729,104.5703,105.0236,8941.0
2022-04-28 11:00:00,106.64,107.17,106.5,107.13,15772.0,105.0926,105.6149,104.9546,105.5755,15772.0
2022-04-28 11:05:00,107.13,108.01,106.94,107.93,9697.0,105.5755,106.4427,105.3882,106.3639,9697.0
2022-04-28 11:10:00,107.87,108.03,107.7,107.88,11014.0,106.3047,106.4624,106.1372,106.3146,11014.0
2022-04-28 11:15:00,107.9,108.23,107.66,108.04,8030.0,106.3343,106.6595,106.0978,106.4723,8030.0
2022-04-28 11:20:00,108.09,108.15,107.86,107.86,6719.0,106.5215,106.5807,106.2949,106.2949,6719.0
2022-04-28 11:25:00,107.84,107.98,107.58,107.59,9962.0,106.2752,106.4131,106.0189,106.0288,9962.0
2022-04-28 11:30:00,107.58,107.84,107.28,107.32,2945.0,106.0189,106.2752,105.7233,105.7627,2945.0
2022-04-28 11:35:00,107.34,107.43,106.91,106.94,6051.0,105.7824,105.8711,105.3587,105.3882,6051.0
2022-04-28 11:40:00,106.85,107.1,106.79,106.83,4321.0,105.2995,105.5459,105.2404,105.2798,4321.0
2022-04-28 11:45:00,106.85,107.02,106.76,107.02,5271.0,105.2995,105.4671,105.2108,105.4671,5271.0
2022-04-28 11:50:00,106.93,107.38,106.84,107.31,4880.0,105.3784,105.8219,105.2897,105.7529,4880.0
2022-04-28 11:55:00,107.23,107.26,107.09,107.26,5183.0,105.674,105.7036,105.5361,105.7036,5183.0
2022-04-28 12:00:00,107.29,107.41,107.02,107.39,12364.0,105.7332,105.8514,105.4671,105.8317,12364.0
2022-04-28 12:05:00,107.37,107.58,107.11,107.58,34857.0,105.812,106.0189,105.5558,106.0189,34857.0
2022-04-28 12:10:00,107.62,107.89,107.44,107.85,4952.0,106.0584,106.3245,105.881,106.285,4952.0
2022-04-28 12:15:00,107.86,108.09,107.82,108.09,9113.0,106.2949,106.5215,106.2555,106.5215,9113.0
2022-04-28 12:20:00,108.14,108.61,108.13,108.53,9539.0,106.5708,107.034,106.561,106.9552,9539.0
2022-04-28 12:25:00,108.53,108.78,108.49,108.77,5558.0,106.9552,107.2015,106.9157,107.1917,5558.0
2022-04-28 12:30:00,108.81,109.08,108.77,109.07,6134.0,107.2311,107.4972,107.1917,107.4873,6134.0
2022-04-28 12:35:00,109.14,109.37,109.11,109.35,5672.0,107.5563,107.783,107.5267,107.7633,5672.0
2022-04-28 12:40:00,109.35,109.61,109.29,109.51,9854.0,107.7633,108.0195,107.7041,107.9209,9854.0
2022-04-28 12:45:00,109.57,109.93,109.57,109.81,12443.0,107.9801,108.3348,107.9801,108.2166,12443.0
2022-04-28 12:50:00,109.83,109.83,109.53,109.81,7167.0,108.2363,108.2363,107.9407,108.2166,7167.0
2022-04-28 12:55:00,109.85,109.85,109.49,109.66,8749.0,108.256,108.256,107.9012,108.0688,8749.0
2022-04-28 13:00:00,109.68,110.35,109.68,110.22,10583.0,108.0885,108.7488,108.0885,108.6206,10583.0
2022-04-28 13:05:00,110.26,110.37,110.12,110.27,4553.0,108.6601,108.7685,108.5221,108.6699,4553.0
2022-04-28 13:10:00,110.33,110.82,110.33,110.82,7101.0,108.729,109.2119,108.729,109.2119,7101.0
2022-04-28 13:15:00,110.77,110.8,109.98,110.15,15248.0,109.1627,109.1922,108.3841,108.5517,15248.0
2022-04-28 13:20:00,110.19,110.23,109.94,110.22,17686.0,108.5911,108.6305,108.3447,108.6206,17686.0
2022-04-28 13:25:00,110.2,110.36,110.17,110.31,2416.0,108.6009,108.7586,108.5714,108.7093,2416.0
2022-04-28 13:30:00,110.31,110.44,109.92,110.33,9686.0,108.7093,108.8374,108.325,108.729,9686.0
2022-04-28 13:35:00,110.31,110.92,110.3,110.89,9672.0,108.7093,109.3105,108.6995,109.2809,9672.0
2022-04-28 13:40:00,110.91,110.91,110.47,110.71,12903.0,109.3006,109.3006,108.867,109.1035,12903.0
2022-04-28 13:45:00,110.7,110.7,110.49,110.57,16287.0,109.0937,109.0937,108.8867,108.9656,16287.0
2022-04-28 13:50:00,110.6,110.71,110.22,110.4,13533.0,108.9951,109.1035,108.6206,108.798,13533.0
2022-04-28 13:55:00,110.36,111.0,110.35,111.0,14987.0,108.7586,109.3893,108.7488,109.3893,14987.0
2022-04-28 14:00:00,111.0,111.11,110.81,111.11,8169.0,109.3893,109.4977,109.2021,109.4977,8169.0
2022-04-28 14:05:00,111.2,111.34,110.99,111.18,14040.0,109.5864,109.7244,109.3795,109.5667,14040.0
2022-04-28 14:10:00,111.21,111.28,111.13,111.28,5064.0,109.5963,109.6653,109.5174,109.6653,5064.0
2022-04-28 14:15:00,111.32,111.4,111.16,111.33,10414.0,109.7047,109.7835,109.547,109.7145,10414.0
2022-04-28 14:20:00,111.34,111.66,111.29,111.64,12923.0,109.7244,110.0397,109.6751,110.02,12923.0
2022-04-28 14:25:00,111.64,111.67,111.41,111.59,8120.0,110.02,110.0496,109.7934,109.9708,8120.0
2022-04-28 14:30:00,111.62,112.3,111.57,112.27,35665.0,110.0003,110.6705,109.9511,110.6409,35665.0
2022-04-28 14:35:00,112.36,112.46,112.21,112.43,7815.0,110.7296,110.8281,110.5818,110.7986,7815.0
2022-04-28 14:40:00,112.43,112.81,112.22,112.75,10024.0,110.7986,111.1731,110.5916,111.1139,10024.0
2022-04-28 14:45:00,112.72,112.76,112.52,112.73,11194.0,111.0844,111.1238,110.8873,111.0942,11194.0
2022-04-28 14:50:00,112.73,112.86,112.25,112.28,9223.0,111.0942,111.2223,110.6212,110.6507,9223.0
2022-04-28 14:55:00,112.14,112.5,112.08,112.43,7779.0,110.5128,110.8676,110.4537,110.7986,7779.0
2022-04-28 15:00:00,112.35,112.54,112.22,112.48,14060.0,110.7197,110.907,110.5916,110.8478,14060.0
2022-04-28 15:05:00,112.47,113.18,112.47,113.18,10285.0,110.838,111.5377,110.838,111.5377,10285.0
2022-04-28 15:10:00,113.18,113.32,113.07,113.24,22043.0,111.5377,111.6757,111.4293,111.5968,22043.0
2022-04-28 15:15:00,113.22,113.55,113.03,113.51,23838.0,111.5771,111.9023,111.3899,111.8629,23838.0
2022-04-28 15:20:00,113.52,113.63,113.34,113.63,15083.0,111.8728,111.9812,111.6954,111.9812,15083.0
2022-04-28 15:25:00,113.61,113.64,112.81,112.81,25872.0,111.9615,111.991,111.1731,111.1731,25872.0
2022-04-28 15:30:00,112.84,112.86,112.57,112.63,17486.0,111.2026,111.2223,110.9365,110.9957,17486.0
2022-04-28 15:35:00,112.59,112.64,112.14,112.22,38222.0,110.9563,111.0055,110.5128,110.5916,38222.0
2022-04-28 15:40:00,112.22,112.51,112.05,112.07,39286.0,110.5916,110.8774,110.4241,110.4438,39286.0
2022-04-28 15:45:00,112.07,112.31,111.88,112.12,37450.0,110.4438,110.6803,110.2566,110.4931,37450.0
2022-04-28 15:50:00,112.11,112.14,111.63,111.69,67051.0,110.4832,110.5128,110.0102,110.0693,67051.0
2022-04-28 15:55:00,111.67,111.88,111.18,111.69,210775.0,110.0496,110.2566,109.5667,110.0693,210775.0
2022-04-29 09:30:00,109.89,111.04,109.65,110.79,27489.0,108.2954,109.4287,108.0589,109.1824,27489.0
2022-04-29 09:35:00,110.97,111.17,110.58,110.93,4190.0,109.3598,109.5569,108.9754,109.3203,4190.0
2022-04-29 09:40:00,110.75,111.22,110.26,110.27,5924.0,109.143,109.6061,108.6601,108.6699,5924.0
2022-04-29 09:45:00,110.27,110.73,110.22,110.47,8989.0,108.6699,109.1232,108.6206,108.867,8989.0
2022-04-29 09:50:00,110.68,111.12,110.61,111.12,8032.0,109.074,109.5076,109.005,109.5076,8032.0
2022-04-29 09:55:00,111.31,112.04,111.31,112.0,4756.0,109.6948,110.4142,109.6948,110.3748,4756.0
2022-04-29 10:00:00,111.93,112.06,111.42,111.68,6700.0,110.3058,110.4339,109.8032,110.0595,6700.0
2022-04-29 10:05:00,111.62,111.62,110.97,111.5,11110.0,110.0003,110.0003,109.3598,109.8821,11110.0
2022-04-29 10:10:00,111.61,111.89,111.25,111.71,13027.0,109.9905,110.2664,109.6357,110.089,13027.0
2022-04-29 10:15:00,111.76,112.06,111.05,111.26,24329.0,110.1383,110.4339,109.4386,109.6456,24329.0
2022-04-29 10:20:00,111.27,111.4,111.04,111.09,6982.0,109.6554,109.7835,109.4287,109.478,6982.0
2022-04-29 10:25:00,111.04,111.08,110.28,110.32,7893.0,109.4287,109.4682,108.6798,108.7192,7893.0
2022-04-29 10:30:00,110.23,110.64,110.23,110.25,15112.0,108.6305,109.0345,108.6305,108.6502,15112.0
2022-04-29 10:35:00,110.34,110.39,110.18,110.22,6619.0,108.7389,108.7882,108.5812,108.6206,6619.0
2022-04-29 10:40:00,110.23,110.33,109.9,109.93,10664.0,108.6305,108.729,108.3053,108.3348,10664.0
2022-04-29 10:45:00,109.87,109.88,109.55,109.75,5210.0,108.2757,108.2856,107.9604,108.1575,5210.0
2022-04-29 10:50:00,109.85,109.91,109.25,109.76,5038.0,108.256,108.3151,107.6647,108.1673,5038.0
2022-04-29 10:55:00,109.77,110.09,109.74,110.08,4046.0,108.1772,108.4925,108.1476,108.4827,4046.0
2022-04-29 11:00:00,110.01,110.01,109.75,109.89,2100.0,108.4137,108.4137,108.1575,108.2954,2100.0
2022-04-29 11:05:00,109.8,110.1,109.58,109.62,3383.0,108.2067,108.5024,107.9899,108.0293,3383.0
2022-04-29 11:10:00,109.65,110.08,109.5,110.07,8286.0,108.0589,108.4827,107.9111,108.4728,8286.0
2022-04-29 11:15:00,109.92,109.96,109.32,109.45,11132.0,108.325,108.3644,107.7337,107.8618,11132.0
2022-04-29 11:20:00,109.37,109.42,109.08,109.19,9944.0,107.783,107.8322,107.4972,107.6056,9944.0
2022-04-29 11:25:00,109.13,109.23,109.03,109.09,3065.0,107.5465,107.645,107.4479,107.507,3065.0
2022-04-29 11:30:00,109.04,109.46,109.04,109.16,6203.0,107.4578,107.8717,107.4578,107.576,6203.0
2022-04-29 11:35:00,109.04,109.29,109.04,109.23,5557.0,107.4578,107.7041,107.4578,107.645,5557.0
2022-04-29 11:40:00,109.19,109.33,109.19,109.33,1908.0,107.6056,107.7436,107.6056,107.7436,1908.0
2022-04-29 11:45:00,109.33,109.53,108.96,109.0,4505.0,107.7436,107.9407,107.3789,107.4183,4505.0
2022-04-29 11:50:00,108.89,108.95,108.67,108.95,1723.0,107.3099,107.3691,107.0931,107.3691,1723.0
2022-04-29 11:55:00,108.95,108.95,108.56,108.64,2701.0,107.3691,107.3691,106.9847,107.0636,2701.0
2022-04-29 12:00:00,108.45,108.45,108.18,108.18,1821.0,106.8763,106.8763,106.6102,106.6102,1821.0
2022-04-29 12:05:00,108.17,108.25,108.07,108.15,2544.0,106.6004,106.6792,106.5018,106.5807,2544.0
2022-04-29 12:10:00,108.13,108.28,108.12,108.25,5583.0,106.561,106.7088,106.5511,106.6792,5583.0
2022-04-29 12:15:00,108.27,108.38,108.12,108.18,5010.0,106.6989,106.8073,106.5511,106.6102,5010.0
2022-04-29 12:20:00,108.29,108.29,108.05,108.23,4467.0,106.7186,106.7186,106.4821,106.6595,4467.0
2022-04-29 12:25:00,108.22,108.36,108.0,108.02,3427.0,106.6497,106.7876,106.4329,106.4526,3427.0
2022-04-29 12:30:00,108.08,108.1,107.88,108.05,4036.0,106.5117,106.5314,106.3146,106.4821,4036.0
2022-04-29 12:35:00,108.1,108.1,107.93,108.06,3264.0,106.5314,106.5314,106.3639,106.492,3264.0
2022-04-29 12:40:00,108.07,108.07,107.79,107.81,1760.0,106.5018,106.5018,106.2259,106.2456,1760.0
2022-04-29 12:45:00,107.88,108.05,107.88,107.98,2549.0,106.3146,106.4821,106.3146,106.4131,2549.0
2022-04-29 12:50:00,108.03,108.03,107.62,107.65,5270.0,106.4624,106.4624,106.0584,106.0879,5270.0
2022-04-29 12:55:00,107.65,107.66,107.37,107.44,6533.0,106.0879,106.0978,105.812,105.881,6533.0
2022-04-29 13:00:00,107.4,107.68,107.4,107.62,5441.0,105.8416,106.1175,105.8416,106.0584,5441.0
2022-04-29 13:05:00,107.55,107.55,107.2,107.2,3462.0,105.9894,105.9894,105.6445,105.6445,3462.0
2022-04-29 13:10:00,107.2,107.37,107.19,107.28,3930.0,105.6445,105.812,105.6346,105.7233,3930.0
2022-04-29 13:15:00,107.4,107.57,107.31,107.52,3325.0,105.8416,106.0091,105.7529,105.9598,3325.0
2022-04-29 13:20:00,107.53,107.82,107.5,107.78,5372.0,105.9697,106.2555,105.9401,106.216,5372.0
2022-04-29 13:25:00,107.83,107.85,107.57,107.75,4785.0,106.2653,106.285,106.0091,106.1865,4785.0
2022-04-29 13:30:00,107.76,108.05,107.73,107.95,2300.0,106.1963,106.4821,106.1668,106.3836,2300.0
2022-04-29 13:35:00,108.01,108.07,107.83,107.84,2212.0,106.4427,106.5018,106.2653,106.2752,2212.0
2022-04-29 13:40:00,107.89,107.93,107.69,107.72,5820.0,106.3245,106.3639,106.1274,106.1569,5820.0
2022-04-29 13:45:00,107.69,107.69,107.43,107.62,1830.0,106.1274,106.1274,105.8711,106.0584,1830.0
2022-04-29 13:50:00,107.6,107.64,107.51,107.57,1638.0,106.0387,106.0781,105.95,106.0091,1638.0
2022-04-29 13:55:00,107.54,107.65,107.49,107.65,5632.0,105.9795,106.0879,105.9303,106.0879,5632.0
2022-04-29 14:00:00,107.6,107.6,107.37,107.54,3426.0,106.0387,106.0387,105.812,105.9795,3426.0
2022-04-29 14:05:00,107.61,107.7,107.57,107.62,4320.0,106.0485,106.1372,106.0091,106.0584,4320.0
2022-04-29 14:10:00,107.61,107.69,107.5,107.63,4338.0,106.0485,106.1274,105.9401,106.0682,4338.0
2022-04-29 14:15:00,107.64,107.95,107.55,107.64,4525.0,106.0781,106.3836,105.9894,106.0781,4525.0
2022-04-29 14:20:00,107.59,107.6,107.35,107.37,4873.0,106.0288,106.0387,105.7923,105.812,4873.0
2022-04-29 14:25:00,107.4,107.53,107.3,107.53,3706.0,105.8416,105.9697,105.743,105.9697,3706.0
2022-04-29 14:30:00,107.46,107.57,107.36,107.4,7430.0,105.9007,106.0091,105.8021,105.8416,7430.0
2022-04-29 14:35:00,107.39,107.44,107.11,107.23,4708.0,105.8317,105.881,105.5558,105.674,4708.0
2022-04-29 14:40:00,107.24,107.24,107.09,107.17,4494.0,105.6839,105.6839,105.5361,105.6149,4494.0
2022-04-29 14:45:00,107.2,107.22,106.88,106.88,8592.0,105.6445,105.6642,105.3291,105.3291,8592.0
2022-04-29 14:50:00,106.93,106.96,106.69,106.8,7841.0,105.3784,105.4079,105.1419,105.2503,7841.0
2022-04-29 14:55:00,106.77,107.07,106.71,106.92,6290.0,105.2207,105.5163,105.1616,105.3685,6290.0
2022-04-29 15:00:00,106.9,107.01,106.73,106.83,4647.0,105.3488,105.4572,105.1813,105.2798,4647.0
2022-04-29 15:05:00,106.78,106.8,106.37,106.37,10471.0,105.2306,105.2503,104.8265,104.8265,10471.0
2022-04-29 15:10:00,106.4,106.49,106.25,106.25,7838.0,104.8561,104.9448,104.7082,104.7082,7838.0
2022-04-29 15:15:00,106.31,106.73,106.23,106.67,10079.0,104.7674,105.1813,104.6885,105.1222,10079.0
2022-04-29 15:20:00,106.69,106.71,106.32,106.6,9983.0,105.1419,105.1616,104.7772,105.0532,9983.0
2022-04-29 15:25:00,106.54,106.65,106.1,106.1,15706.0,104.994,105.1024,104.5604,104.5604,15706.0
2022-04-29 15:30:00,106.08,106.5,105.93,106.34,22717.0,104.5407,104.9546,104.3929,104.7969,22717.0
2022-04-29 15:35:00,106.37,106.64,106.14,106.56,14216.0,104.8265,105.0926,104.5998,105.0138,14216.0
2022-04-29 15:40:00,106.48,106.59,106.19,106.23,23488.0,104.9349,105.0433,104.6491,104.6885,23488.0
2022-04-29 15:45:00,106.22,106.31,105.87,106.01,28665.0,104.6787,104.7674,104.3338,104.4717,28665.0
2022-04-29 15:50:00,106.07,106.32,105.52,105.75,78412.0,104.5309,104.7772,103.9888,104.2155,78412.0
2022-04-29 15:55:00,105.7,105.76,105.24,105.46,155392.0,104.1662,104.2254,103.7129,103.9297,155392.0
2022-05-02 09:30:00,105.62,106.6,105.52,105.69,28038.0,104.0874,105.0532,103.9888,104.1564,28038.0
2022-05-02 09:35:00,105.91,106.13,105.08,106.13,4145.0,104.3732,104.59,103.5552,104.59,4145.0
2022-05-02 09:40:00,106.08,107.75,105.72,107.74,10145.0,104.5407,106.1865,104.1859,106.1766,10145.0
2022-05-02 09:45:00,107.55,107.86,107.09,107.12,8195.0,105.9894,106.2949,105.5361,105.5656,8195.0
2022-05-02 09:50:00,107.0,107.71,106.9,107.71,5979.0,105.4474,106.1471,105.3488,106.1471,5979.0
2022-05-02 09:55:00,107.65,107.95,107.51,107.55,3302.0,106.0879,106.3836,105.95,105.9894,3302.0
2022-05-02 10:00:00,107.48,107.75,107.14,107.55,9099.0,105.9204,106.1865,105.5853,105.9894,9099.0
2022-05-02 10:05:00,107.51,107.51,106.46,106.58,4846.0,105.95,105.95,104.9152,105.0335,4846.0
2022-05-02 10:10:00,106.51,106.98,106.24,106.34,10031.0,104.9645,105.4277,104.6984,104.7969,10031.0
2022-05-02 10:15:00,106.37,106.81,106.19,106.78,9968.0,104.8265,105.2601,104.6491,105.2306,9968.0
2022-05-02 10:20:00,106.78,107.15,106.66,107.15,5923.0,105.2306,105.5952,105.1123,105.5952,5923.0
2022-05-02 10:25:00,107.09,107.93,106.99,107.87,9947.0,105.5361,106.3639,105.4375,106.3047,9947.0
2022-05-02 10:30:00,107.89,108.24,107.82,108.16,7355.0,106.3245,106.6694,106.2555,106.5905,7355.0
2022-05-02 10:35:00,108.16,108.18,107.58,107.73,5000.0,106.5905,106.6102,106.0189,106.1668,5000.0
2022-05-02 10:40:00,107.89,108.12,107.67,107.68,13063.0,106.3245,106.5511,106.1076,106.1175,13063.0
2022-05-02 10:45:00,107.62,107.69,107.19,107.52,6822.0,106.0584,106.1274,105.6346,105.9598,6822.0
2022-05-02 10:50:00,107.58,107.82,107.39,107.69,20468.0,106.0189,106.2555,105.8317,106.1274,20468.0
2022-05-02 10:55:00,107.53,108.14,107.35,107.41,6873.0,105.9697,106.5708,105.7923,105.8514,6873.0
2022-05-02 11:00:00,107.25,107.35,107.01,107.01,3667.0,105.6937,105.7923,105.4572,105.4572,3667.0
2022-05-02 11:05:00,106.99,107.44,106.94,107.31,9020.0,105.4375,105.881,105.3882,105.7529,9020.0
2022-05-02 11:10:00,107.25,107.67,107.14,107.67,6222.0,105.6937,106.1076,105.5853,106.1076,6222.0
2022-05-02 11:15:00,107.67,107.67,106.75,106.99,9928.0,106.1076,106.1076,105.201,105.4375,9928.0
2022-05-02 11:20:00,106.91,107.2,106.81,107.03,4887.0,105.3587,105.6445,105.2601,105.4769,4887.0
2022-05-02 11:25:00,107.03,107.33,106.8,106.9,9909.0,105.4769,105.7726,105.2503,105.3488,9909.0
2022-05-02 11:30:00,107.04,107.3,106.81,107.12,5699.0,105.4868,105.743,105.2601,105.5656,5699.0
2022-05-02 11:35:00,107.12,107.4,106.61,106.71,5876.0,105.5656,105.8416,105.063,105.1616,5876.0
2022-05-02 11:40:00,106.56,106.78,106.4,106.57,5841.0,105.0138,105.2306,104.8561,105.0236,5841.0
2022-05-02 11:45:00,106.65,106.83,106.46,106.46,5038.0,105.1024,105.2798,104.9152,104.9152,5038.0
2022-05-02 11:50:00,106.45,106.93,106.45,106.87,11060.0,104.9053,105.3784,104.9053,105.3193,11060.0
2022-05-02 11:55:00,106.87,107.16,106.82,106.93,6935.0,105.3193,105.605,105.27,105.3784,6935.0
2022-05-02 12:00:00,107.03,107.29,106.44,106.64,6696.0,105.4769,105.7332,104.8955,105.0926,6696.0
2022-05-02 12:05:00,106.55,106.92,106.55,106.87,6343.0,105.0039,105.3685,105.0039,105.3193,6343.0
2022-05-02 12:10:00,106.94,107.0,106.8,106.98,5895.0,105.3882,105.4474,105.2503,105.4277,5895.0
2022-05-02 12:15:00,106.95,107.17,106.75,107.08,7782.0,105.3981,105.6149,105.201,105.5262,7782.0
2022-05-02 12:20:00,107.18,107.34,106.99,107.08,9590.0,105.6248,105.7824,105.4375,105.5262,9590.0
2022-05-02 12:25:00,107.04,107.13,106.85,107.12,5956.0,105.4868,105.5755,105.2995,105.5656,5956.0
2022-05-02 12:30:00,107.11,107.2,106.88,107.03,6396.0,105.5558,105.6445,105.3291,105.4769,6396.0
2022-05-02 12:35:00,107.1,107.2,106.32,106.34,8504.0,105.5459,105.6445,104.7772,104.7969,8504.0
2022-05-02 12:40:00,106.32,106.63,106.32,106.55,6834.0,104.7772,105.0827,104.7772,105.0039,6834.0
2022-05-02 12:45:00,106.55,106.56,106.11,106.15,8467.0,105.0039,105.0138,104.5703,104.6097,8467.0
2022-05-02 12:50:00,106.12,106.22,105.82,105.84,5025.0,104.5801,104.6787,104.2845,104.3042,5025.0
2022-05-02 12:55:00,105.81,106.01,105.56,105.66,10939.0,104.2746,104.4717,104.0283,104.1268,10939.0
2022-05-02 13:00:00,105.67,105.74,105.21,105.33,9893.0,104.1367,104.2056,103.6833,103.8016,9893.0
2022-05-02 13:05:00,105.44,105.68,105.35,105.48,12035.0,103.91,104.1465,103.8213,103.9494,12035.0
2022-05-02 13:10:00,105.48,105.81,105.29,105.43,7112.0,103.9494,104.2746,103.7622,103.9001,7112.0
2022-05-02 13:15:00,105.55,105.55,105.13,105.18,6728.0,104.0184,104.0184,103.6045,103.6538,6728.0
2022-05-02 13:20:00,105.1,105.21,104.93,105.14,11758.0,103.5749,103.6833,103.4074,103.6144,11758.0
2022-05-02 13:25:00,105.09,105.31,105.01,105.06,12415.0,103.5651,103.7819,103.4862,103.5355,12415.0
2022-05-02 13:30:00,105.03,105.37,104.96,105.03,8602.0,103.506,103.841,103.437,103.506,8602.0
2022-05-02 13:35:00,105.12,105.18,104.8,104.83,13124.0,103.5946,103.6538,103.2793,103.3089,13124.0
2022-05-02 13:40:00,104.95,105.02,104.55,104.55,7115.0,103.4271,103.4961,103.0329,103.0329,7115.0
2022-05-02 13:45:00,104.51,104.63,104.28,104.28,11482.0,102.9935,103.1118,102.7668,102.7668,11482.0
2022-05-02 13:50:00,104.26,104.55,104.26,104.48,4248.0,102.7471,103.0329,102.7471,102.9639,4248.0
2022-05-02 13:55:00,104.5,104.65,104.48,104.56,4690.0,102.9836,103.1315,102.9639,103.0428,4690.0
2022-05-02 14:00:00,104.65,105.13,104.45,105.13,8567.0,103.1315,103.6045,102.9344,103.6045,8567.0
2022-05-02 14:05:00,105.12,105.2,104.83,104.88,5268.0,103.5946,103.6735,103.3089,103.3581,5268.0
2022-05-02 14:10:00,104.95,104.95,104.37,104.43,5596.0,103.4271,103.4271,102.8555,102.9147,5596.0
2022-05-02 14:15:00,104.4,104.43,104.16,104.23,9174.0,102.8851,102.9147,102.6486,102.7176,9174.0
2022-05-02 14:20:00,104.26,104.68,104.12,104.63,12247.0,102.7471,103.161,102.6092,103.1118,12247.0
2022-05-02 14:25:00,104.58,104.61,104.44,104.55,4927.0,103.0625,103.092,102.9245,103.0329,4927.0
2022-05-02 14:30:00,104.54,104.88,104.5,104.82,10891.0,103.0231,103.3581,102.9836,103.299,10891.0
2022-05-02 14:35:00,104.82,104.9,104.58,104.67,9291.0,103.299,103.3778,103.0625,103.1512,9291.0
2022-05-02 14:40:00,104.64,104.8,104.26,104.39,8551.0,103.1216,103.2793,102.7471,102.8752,8551.0
2022-05-02 14:45:00,104.43,104.99,104.4,104.86,8549.0,102.9147,103.4665,102.8851,103.3384,8549.0
2022-05-02 14:50:00,104.9,105.56,104.83,105.44,5339.0,103.3778,104.0283,103.3089,103.91,5339.0
2022-05-02 14:55:00,105.35,105.41,105.01,105.22,3382.0,103.8213,103.8804,103.4862,103.6932,3382.0
2022-05-02 15:00:00,105.27,105.67,105.2,105.58,4549.0,103.7425,104.1367,103.6735,104.048,4549.0
2022-05-02 15:05:00,105.68,106.1,105.48,105.97,12462.0,104.1465,104.5604,103.9494,104.4323,12462.0
2022-05-02 15:10:00,105.93,106.65,105.93,106.56,7998.0,104.3929,105.1024,104.3929,105.0138,7998.0
2022-05-02 15:15:00,106.55,106.87,106.52,106.74,8376.0,105.0039,105.3193,104.9743,105.1911,8376.0
2022-05-02 15:20:00,106.87,107.07,106.81,107.0,10952.0,105.3193,105.5163,105.2601,105.4474,10952.0
2022-05-02 15:25:00,107.02,107.16,106.82,106.92,7057.0,105.4671,105.605,105.27,105.3685,7057.0
2022-05-02 15:30:00,107.11,107.54,107.11,107.54,12752.0,105.5558,105.9795,105.5558,105.9795,12752.0
2022-05-02 15:35:00,107.59,107.79,107.46,107.69,16147.0,106.0288,106.2259,105.9007,106.1274,16147.0
2022-05-02 15:40:00,107.76,107.98,107.43,107.49,17111.0,106.1963,106.4131,105.8711,105.9303,17111.0
2022-05-02 15:45:00,107.47,108.03,107.47,108.02,17061.0,105.9105,106.4624,105.9105,106.4526,17061.0
2022-05-02 15:50:00,107.95,109.11,107.84,108.82,60490.0,106.3836,107.5267,106.2752,107.241,60490.0
2022-05-02 15:55:00,108.77,108.91,108.51,108.62,123596.0,107.1917,107.3297,106.9355,107.0439,123596.0
2022-05-03 09:30:00,108.07,108.25,107.07,108.25,31586.0,106.5018,106.6792,105.5163,106.6792,31586.0
2022-05-03 09:35:00,108.26,108.26,107.24,107.27,15122.0,106.6891,106.6891,105.6839,105.7134,15122.0
2022-05-03 09:40:00,107.27,107.81,107.27,107.34,5509.0,105.7134,106.2456,105.7134,105.7824,5509.0
2022-05-03 09:45:00,107.23,107.31,106.85,107.09,6423.0,105.674,105.7529,105.2995,105.5361,6423.0
2022-05-03 09:50:00,107.02,107.96,106.94,107.96,4163.0,105.4671,106.3934,105.3882,106.3934,4163.0
2022-05-03 09:55:00,108.05,108.83,107.83,108.83,6025.0,106.4821,107.2508,106.2653,107.2508,6025.0
2022-05-03 10:00:00,108.83,109.75,108.83,109.75,5445.0,107.2508,108.1575,107.2508,108.1575,5445.0
2022-05-03 10:05:00,109.73,109.74,109.18,109.22,6776.0,108.1378,108.1476,107.5957,107.6352,6776.0
2022-05-03 10:10:00,109.26,109.43,108.92,109.18,5931.0,107.6746,107.8421,107.3395,107.5957,5931.0
2022-05-03 10:15:00,109.1,109.11,108.43,108.95,8326.0,107.5169,107.5267,106.8566,107.3691,8326.0
2022-05-03 10:20:00,108.91,109.18,108.86,108.87,4210.0,107.3297,107.5957,107.2804,107.2902,4210.0
2022-05-03 10:25:00,109.05,109.61,108.89,109.34,6936.0,107.4676,108.0195,107.3099,107.7534,6936.0
2022-05-03 10:30:00,109.44,109.48,108.81,109.43,5668.0,107.852,107.8914,107.2311,107.8421,5668.0
2022-05-03 10:35:00,109.35,109.35,108.85,108.85,3711.0,107.7633,107.7633,107.2705,107.2705,3711.0
2022-05-03 10:40:00,108.78,108.81,108.17,108.31,4500.0,107.2015,107.2311,106.6004,106.7384,4500.0
2022-05-03 10:45:00,108.09,108.33,107.97,108.27,6621.0,106.5215,106.7581,106.4033,106.6989,6621.0
2022-05-03 10:50:00,108.16,108.54,108.1,108.36,11313.0,106.5905,106.965,106.5314,106.7876,11313.0
2022-05-03 10:55:00,108.33,108.44,108.2,108.43,3642.0,106.7581,106.8665,106.63,106.8566,3642.0
2022-05-03 11:00:00,108.42,108.83,108.32,108.83,3048.0,106.8468,107.2508,106.7482,107.2508,3048.0
2022-05-03 11:05:00,108.9,109.54,108.79,109.39,3781.0,107.3198,107.9505,107.2114,107.8027,3781.0
2022-05-03 11:10:00,109.26,109.31,108.84,108.89,4117.0,107.6746,107.7238,107.2607,107.3099,4117.0
2022-05-03 11:15:00,109.24,109.43,108.94,109.43,3513.0,107.6549,107.8421,107.3592,107.8421,3513.0
2022-05-03 11:20:00,109.57,110.0,109.57,110.0,3371.0,107.9801,108.4038,107.9801,108.4038,3371.0
2022-05-03 11:25:00,109.93,110.03,109.65,109.7,2919.0,108.3348,108.4334,108.0589,108.1082,2919.0
2022-05-03 11:30:00,109.71,109.79,109.59,109.61,2486.0,108.118,108.1969,107.9998,108.0195,2486.0
2022-05-03 11:35:00,109.64,109.64,109.29,109.32,4057.0,108.0491,108.0491,107.7041,107.7337,4057.0
2022-05-03 11:40:00,109.37,109.58,109.28,109.37,7438.0,107.783,107.9899,107.6943,107.783,7438.0
2022-05-03 11:45:00,109.36,109.42,109.14,109.42,2000.0,107.7731,107.8322,107.5563,107.8322,2000.0
2022-05-03 11:50:00,109.41,109.6,109.29,109.6,3634.0,107.8224,108.0096,107.7041,108.0096,3634.0
2022-05-03 11:55:00,109.49,109.61,109.39,109.54,4800.0,107.9012,108.0195,107.8027,107.9505,4800.0
2022-05-03 12:00:00,109.55,109.73,109.41,109.56,6410.0,107.9604,108.1378,107.8224,107.9702,6410.0
2022-05-03 12:05:00,109.49,109.52,108.73,108.84,9144.0,107.9012,107.9308,107.1523,107.2607,9144.0
2022-05-03 12:10:00,108.89,109.29,108.83,109.1,4788.0,107.3099,107.7041,107.2508,107.5169,4788.0
2022-05-03 12:15:00,109.2,109.32,109.14,109.3,2850.0,107.6154,107.7337,107.5563,107.714,2850.0
2022-05-03 12:20:00,109.31,109.42,109.2,109.31,4074.0,107.7238,107.8322,107.6154,107.7238,4074.0
2022-05-03 12:25:00,109.31,109.51,109.2,109.22,4500.0,107.7238,107.9209,107.6154,107.6352,4500.0
2022-05-03 12:30:00,108.97,109.42,108.95,109.21,4301.0,107.3888,107.8322,107.3691,107.6253,4301.0
2022-05-03 12:35:00,109.33,109.73,109.25,109.53,10200.0,107.7436,108.1378,107.6647,107.9407,10200.0
2022-05-03 12:40:00,109.5,109.89,109.38,109.75,5199.0,107.9111,108.2954,107.7928,108.1575,5199.0
2022-05-03 12:45:00,109.74,109.95,109.48,109.68,3477.0,108.1476,108.3546,107.8914,108.0885,3477.0
2022-05-03 12:50:00,109.65,109.85,109.61,109.74,2154.0,108.0589,108.256,108.0195,108.1476,2154.0
2022-05-03 12:55:00,109.67,109.96,109.53,109.82,8360.0,108.0786,108.3644,107.9407,108.2264,8360.0
2022-05-03 13:00:00,109.77,110.01,109.73,109.75,3400.0,108.1772,108.4137,108.1378,108.1575,3400.0
2022-05-03 13:05:00,109.76,109.98,109.65,109.98,2727.0,108.1673,108.3841,108.0589,108.3841,2727.0
2022-05-03 13:10:00,110.01,110.16,109.92,110.12,4099.0,108.4137,108.5615,108.325,108.5221,4099.0
2022-05-03 13:15:00,110.21,110.33,110.15,110.31,2300.0,108.6108,108.729,108.5517,108.7093,2300.0
2022-05-03 13:20:00,110.27,110.49,110.12,110.19,5973.0,108.6699,108.8867,108.5221,108.5911,5973.0
2022-05-03 13:25:00,110.2,110.42,110.02,110.34,4614.0,108.6009,108.8177,108.4235,108.7389,4614.0
2022-05-03 13:30:00,110.4,110.71,110.32,110.6,4466.0,108.798,109.1035,108.7192,108.9951,4466.0
2022-05-03 13:35:00,110.65,110.67,110.57,110.57,1290.0,109.0444,109.0641,108.9656,108.9656,1290.0
2022-05-03 13:40:00,110.69,110.82,110.57,110.82,2985.0,109.0838,109.2119,108.9656,109.2119,2985.0
2022-05-03 13:45:00,110.87,110.87,110.64,110.71,4918.0,109.2612,109.2612,109.0345,109.1035,4918.0
2022-05-03 13:50:00,110.82,110.82,110.55,110.63,4063.0,109.2119,109.2119,108.9459,109.0247,4063.0
2022-05-03 13:55:00,110.66,110.68,110.47,110.53,3879.0,109.0543,109.074,108.867,108.9261,3879.0
2022-05-03 14:00:00,110.52,110.57,110.22,110.33,5800.0,108.9163,108.9656,108.6206,108.729,5800.0
2022-05-03 14:05:00,110.3,110.3,110.02,110.12,4906.0,108.6995,108.6995,108.4235,108.5221,4906.0
2022-05-03 14:10:00,110.05,110.05,109.78,109.79,6052.0,108.4531,108.4531,108.187,108.1969,6052.0
2022-05-03 14:15:00,109.76,109.76,109.51,109.53,2700.0,108.1673,108.1673,107.9209,107.9407,2700.0
2022-05-03 14:20:00,109.54,109.61,109.41,109.5,5400.0,107.9505,108.0195,107.8224,107.9111,5400.0
2022-05-03 14:25:00,109.49,109.56,109.38,109.39,6592.0,107.9012,107.9702,107.7928,107.8027,6592.0
2022-05-03 14:30:00,109.39,109.77,109.36,109.77,5122.0,107.8027,108.1772,107.7731,108.1772,5122.0
2022-05-03 14:35:00,109.86,110.06,109.43,109.48,7062.0,108.2659,108.463,107.8421,107.8914,7062.0
2022-05-03 14:40:00,109.44,109.64,108.91,109.62,9783.0,107.852,108.0491,107.3297,108.0293,9783.0
2022-05-03 14:45:00,109.5,109.69,109.23,109.57,5415.0,107.9111,108.0983,107.645,107.9801,5415.0
2022-05-03 14:50:00,109.64,110.03,109.64,109.97,4701.0,108.0491,108.4334,108.0491,108.3743,4701.0
2022-05-03 14:55:00,109.94,110.31,109.88,110.29,6771.0,108.3447,108.7093,108.2856,108.6896,6771.0
2022-05-03 15:00:00,110.32,110.41,110.07,110.23,6725.0,108.7192,108.8079,108.4728,108.6305,6725.0
2022-05-03 15:05:00,110.13,110.51,110.13,110.31,6310.0,108.5319,108.9064,108.5319,108.7093,6310.0
2022-05-03 15:10:00,110.39,110.46,110.23,110.34,6918.0,108.7882,108.8572,108.6305,108.7389,6918.0
2022-05-03 15:15:00,110.42,110.42,109.91,109.91,8099.0,108.8177,108.8177,108.3151,108.3151,8099.0
2022-05-03 15:20:00,109.93,110.23,109.68,109.95,6163.0,108.3348,108.6305,108.0885,108.3546,6163.0
2022-05-03 15:25:00,109.86,110.04,109.71,109.89,11476.0,108.2659,108.4433,108.118,108.2954,11476.0
2022-05-03 15:30:00,109.85,109.99,109.6,109.87,11570.0,108.256,108.394,108.0096,108.2757,11570.0
2022-05-03 15:35:00,109.88,109.97,109.43,109.51,10511.0,108.2856,108.3743,107.8421,107.9209,10511.0
2022-05-03 15:40:00,109.43,109.45,108.92,109.17,20270.0,107.8421,107.8618,107.3395,107.5859,20270.0
2022-05-03 15:45:00,109.11,109.44,108.99,109.22,22413.0,107.5267,107.852,107.4085,107.6352,22413.0
2022-05-03 15:50:00,109.31,109.55,108.9,109.5,37676.0,107.7238,107.9604,107.3198,107.9111,37676.0
2022-05-03 15:55:00,109.54,109.56,109.23,109.28,59171.0,107.9505,107.9702,107.645,107.6943,59171.0
2022-05-04 09:30:00,109.5,109.52,108.97,109.12,12497.0,107.9111,107.9308,107.3888,107.5366,12497.0
2022-05-04 09:35:00,109.17,109.78,109.17,109.5,1786.0,107.5859,108.187,107.5859,107.9111,1786.0
2022-05-04 09:40:00,109.81,109.81,109.22,109.39,2782.0,108.2166,108.2166,107.6352,107.8027,2782.0
2022-05-04 09:45:00,109.45,110.12,109.26,110.11,59438.0,107.8618,108.5221,107.6746,108.5122,59438.0
2022-05-04 09:50:00,110.04,110.21,109.53,109.53,5067.0,108.4433,108.6108,107.9407,107.9407,5067.0
2022-05-04 09:55:00,109.73,109.76,109.3,109.42,2827.0,108.1378,108.1673,107.714,107.8322,2827.0
2022-05-04 10:00:00,109.46,109.52,108.94,108.94,12755.0,107.8717,107.9308,107.3592,107.3592,12755.0
2022-05-04 10:05:00,109.02,109.14,108.88,109.05,4000.0,107.4381,107.5563,107.3001,107.4676,4000.0
2022-05-04 10:10:00,108.94,109.58,108.94,109.34,9005.0,107.3592,107.9899,107.3592,107.7534,9005.0
2022-05-04 10:15:00,109.03,109.18,108.94,109.17,3150.0,107.4479,107.5957,107.3592,107.5859,3150.0
2022-05-04 10:20:00,109.21,109.47,109.08,109.46,20950.0,107.6253,107.8815,107.4972,107.8717,20950.0
2022-05-04 10:25:00,109.35,109.55,109.32,109.52,1401.0,107.7633,107.9604,107.7337,107.9308,1401.0
2022-05-04 10:30:00,109.43,109.46,108.53,108.58,12130.0,107.8421,107.8717,106.9552,107.0044,12130.0
2022-05-04 10:35:00,108.74,109.04,108.67,108.83,11015.0,107.1621,107.4578,107.0931,107.2508,11015.0
2022-05-04 10:40:00,108.88,109.07,108.66,108.79,2300.0,107.3001,107.4873,107.0833,107.2114,2300.0
2022-05-04 10:45:00,108.88,109.01,108.84,108.89,7271.0,107.3001,107.4282,107.2607,107.3099,7271.0
2022-05-04 10:50:00,108.79,108.81,108.51,108.58,5635.0,107.2114,107.2311,106.9355,107.0044,5635.0
2022-05-04 10:55:00,108.46,108.48,108.03,108.13,3000.0,106.8862,106.9059,106.4624,106.561,3000.0
2022-05-04 11:00:00,108.02,108.17,107.95,108.0,2400.0,106.4526,106.6004,106.3836,106.4329,2400.0
2022-05-04 11:05:00,107.96,108.12,107.96,108.06,9600.0,106.3934,106.5511,106.3934,106.492,9600.0
2022-05-04 11:10:00,107.98,108.0,107.54,107.57,5031.0,106.4131,106.4329,105.9795,106.0091,5031.0
2022-05-04 11:15:00,107.71,108.01,107.69,107.97,8014.0,106.1471,106.4427,106.1274,106.4033,8014.0
2022-05-04 11:20:00,107.98,108.02,107.69,107.76,3000.0,106.4131,106.4526,106.1274,106.1963,3000.0
2022-05-04 11:25:00,107.76,107.81,107.54,107.61,1604.0,106.1963,106.2456,105.9795,106.0485,1604.0
2022-05-04 11:30:00,107.6,107.63,107.34,107.36,3211.0,106.0387,106.0682,105.7824,105.8021,3211.0
2022-05-04 11:35:00,107.4,107.48,107.37,107.4,2356.0,105.8416,105.9204,105.812,105.8416,2356.0
2022-05-04 11:40:00,107.39,107.51,107.21,107.29,4116.0,105.8317,105.95,105.6543,105.7332,4116.0
2022-05-04 11:45:00,107.28,107.48,107.13,107.41,3773.0,105.7233,105.9204,105.5755,105.8514,3773.0
2022-05-04 11:50:00,107.4,107.63,107.22,107.63,8012.0,105.8416,106.0682,105.6642,106.0682,8012.0
2022-05-04 11:55:00,107.69,107.69,107.51,107.62,2746.0,106.1274,106.1274,105.95,106.0584,2746.0
2022-05-04 12:00:00,107.74,107.85,107.57,107.66,3743.0,106.1766,106.285,106.0091,106.0978,3743.0
2022-05-04 12:05:00,107.71,108.19,107.71,108.19,4177.0,106.1471,106.6201,106.1471,106.6201,4177.0
2022-05-04 12:10:00,108.11,108.12,107.93,108.05,2706.0,106.5413,106.5511,106.3639,106.4821,2706.0
2022-05-04 12:15:00,108.14,108.32,108.0,108.32,2316.0,106.5708,106.7482,106.4329,106.7482,2316.0
2022-05-04 12:20:00,108.43,109.14,108.43,108.98,4279.0,106.8566,107.5563,106.8566,107.3986,4279.0
2022-05-04 12:25:00,108.94,109.1,108.88,108.91,8267.0,107.3592,107.5169,107.3001,107.3297,8267.0
2022-05-04 12:30:00,108.93,108.93,108.72,108.83,3707.0,107.3494,107.3494,107.1424,107.2508,3707.0
2022-05-04 12:35:00,108.92,109.32,108.9,109.3,4108.0,107.3395,107.7337,107.3198,107.714,4108.0
2022-05-04 12:40:00,109.28,109.28,108.97,109.24,2656.0,107.6943,107.6943,107.3888,107.6549,2656.0
2022-05-04 12:45:00,109.19,109.19,108.81,108.95,5041.0,107.6056,107.6056,107.2311,107.3691,5041.0
2022-05-04 12:50:00,108.89,109.16,108.85,109.16,4712.0,107.3099,107.576,107.2705,107.576,4712.0
2022-05-04 12:55:00,109.17,109.37,109.02,109.37,5325.0,107.5859,107.783,107.4381,107.783,5325.0
2022-05-04 13:00:00,109.34,109.42,109.26,109.31,18779.0,107.7534,107.8322,107.6746,107.7238,18779.0
2022-05-04 13:05:00,109.25,109.25,108.87,109.01,5478.0,107.6647,107.6647,107.2902,107.4282,5478.0
2022-05-04 13:10:00,108.94,109.22,108.89,109.17,6156.0,107.3592,107.6352,107.3099,107.5859,6156.0
2022-05-04 13:15:00,109.24,109.25,109.15,109.15,2585.0,107.6549,107.6647,107.5662,107.5662,2585.0
2022-05-04 13:20:00,109.22,109.43,109.12,109.16,2823.0,107.6352,107.8421,107.5366,107.576,2823.0
2022-05-04 13:25:00,109.23,109.23,109.04,109.07,4783.0,107.645,107.645,107.4578,107.4873,4783.0
2022-05-04 13:30:00,109.0,109.17,108.87,109.13,5986.0,107.4183,107.5859,107.2902,107.5465,5986.0
2022-05-04 13:35:00,109.19,109.24,108.93,108.93,3530.0,107.6056,107.6549,107.3494,107.3494,3530.0
2022-05-04 13:40:00,108.94,109.08,108.88,109.08,2243.0,107.3592,107.4972,107.3001,107.4972,2243.0
2022-05-04 13:45:00,109.08,109.08,108.86,108.95,1524.0,107.4972,107.4972,107.2804,107.3691,1524.0
2022-05-04 13:50:00,108.85,108.9,108.78,108.81,2557.0,107.2705,107.3198,107.2015,107.2311,2557.0
2022-05-04 13:55:00,108.8,109.48,108.78,109.39,3321.0,107.2212,107.8914,107.2015,107.8027,3321.0
2022-05-04 14:00:00,109.48,109.95,109.1,109.65,16250.0,107.8914,108.3546,107.5169,108.0589,16250.0
2022-05-04 14:05:00,109.78,110.04,108.45,108.94,5677.0,108.187,108.4433,106.8763,107.3592,5677.0
2022-05-04 14:10:00,108.75,109.33,108.75,109.01,4485.0,107.172,107.7436,107.172,107.4282,4485.0
2022-05-04 14:15:00,108.94,109.0,108.46,108.62,2418.0,107.3592,107.4183,106.8862,107.0439,2418.0
2022-05-04 14:20:00,108.46,108.61,108.05,108.61,3407.0,106.8862,107.034,106.4821,107.034,3407.0
2022-05-04 14:25:00,108.62,109.41,108.48,109.2,4735.0,107.0439,107.8224,106.9059,107.6154,4735.0
2022-05-04 14:30:00,109.31,109.31,107.71,107.71,10038.0,107.7238,107.7238,106.1471,106.1471,10038.0
2022-05-04 14:35:00,107.66,108.45,107.51,108.22,9164.0,106.0978,106.8763,105.95,106.6497,9164.0
2022-05-04 14:40:00,108.0,109.47,107.99,109.19,7188.0,106.4329,107.8815,106.423,107.6056,7188.0
2022-05-04 14:45:00,109.41,110.67,109.41,110.33,26713.0,107.8224,109.0641,107.8224,108.729,26713.0
2022-05-04 14:50:00,110.31,111.15,110.24,110.92,6272.0,108.7093,109.5371,108.6404,109.3105,6272.0
2022-05-04 14:55:00,110.97,111.32,110.8,111.09,11914.0,109.3598,109.7047,109.1922,109.478,11914.0
2022-05-04 15:00:00,111.11,111.43,111.01,111.35,9353.0,109.4977,109.8131,109.3992,109.7342,9353.0
2022-05-04 15:05:00,111.36,111.78,111.29,111.7,6376.0,109.7441,110.158,109.6751,110.0792,6376.0
2022-05-04 15:10:00,111.76,112.59,111.75,112.54,7131.0,110.1383,110.9563,110.1284,110.907,7131.0
2022-05-04 15:15:00,112.5,113.11,112.49,112.64,15950.0,110.8676,111.4687,110.8577,111.0055,15950.0
2022-05-04 15:20:00,112.64,113.2,112.64,113.07,12753.0,111.0055,111.5574,111.0055,111.4293,12753.0
2022-05-04 15:25:00,113.12,113.54,113.12,113.32,22020.0,111.4786,111.8925,111.4786,111.6757,22020.0
2022-05-04 15:30:00,113.33,113.79,113.22,113.75,17850.0,111.6855,112.1388,111.5771,112.0994,17850.0
2022-05-04 15:35:00,113.77,113.77,113.41,113.61,20399.0,112.1191,112.1191,111.7644,111.9615,20399.0
2022-05-04 15:40:00,113.64,113.86,113.37,113.68,24956.0,111.991,112.2078,111.7249,112.0304,24956.0
2022-05-04 15:45:00,113.68,113.8,113.33,113.57,33875.0,112.0304,112.1487,111.6855,111.922,33875.0
2022-05-04 15:50:00,113.66,114.19,113.41,113.99,47670.0,112.0107,112.533,111.7644,112.3359,47670.0
2022-05-04 15:55:00,113.88,114.17,113.82,114.17,107099.0,112.2275,112.5133,112.1684,112.5133,107099.0
2022-05-05 09:30:00,111.92,113.72,111.54,112.65,31115.0,110.296,112.0699,109.9215,111.0154,31115.0
2022-05-05 09:35:00,112.79,113.04,112.15,112.3,16655.0,111.1533,111.3997,110.5226,110.6705,16655.0
2022-05-05 09:40:00,112.27,112.66,111.94,111.94,8817.0,110.6409,111.0252,110.3157,110.3157,8817.0
2022-05-05 09:45:00,111.84,112.29,111.83,112.13,11628.0,110.2171,110.6606,110.2073,110.5029,11628.0
2022-05-05 09:50:00,112.01,112.11,111.74,111.9,6909.0,110.3847,110.4832,110.1186,110.2763,6909.0
2022-05-05 09:55:00,111.79,111.79,111.42,111.7,4809.0,110.1679,110.1679,109.8032,110.0792,4809.0
2022-05-05 10:00:00,111.66,111.66,110.96,111.06,12050.0,110.0397,110.0397,109.3499,109.4485,12050.0
2022-05-05 10:05:00,110.98,111.31,110.76,111.31,5997.0,109.3696,109.6948,109.1528,109.6948,5997.0
2022-05-05 10:10:00,111.48,111.97,111.06,111.97,6467.0,109.8624,110.3452,109.4485,110.3452,6467.0
2022-05-05 10:15:00,112.02,112.02,111.45,111.56,3360.0,110.3945,110.3945,109.8328,109.9412,3360.0
2022-05-05 10:20:00,111.45,111.46,110.96,111.02,5959.0,109.8328,109.8426,109.3499,109.409,5959.0
2022-05-05 10:25:00,111.18,111.25,110.93,110.93,6400.0,109.5667,109.6357,109.3203,109.3203,6400.0
2022-05-05 10:30:00,110.9,110.94,110.5,110.63,3315.0,109.2908,109.3302,108.8966,109.0247,3315.0
2022-05-05 10:35:00,110.57,110.72,110.2,110.2,5500.0,108.9656,109.1134,108.6009,108.6009,5500.0
2022-05-05 10:40:00,110.21,111.2,110.02,111.19,4409.0,108.6108,109.5864,108.4235,109.5766,4409.0
2022-05-05 10:45:00,111.4,111.5,110.65,110.94,4678.0,109.7835,109.8821,109.0444,109.3302,4678.0
2022-05-05 10:50:00,110.79,111.08,110.5,110.74,8034.0,109.1824,109.4682,108.8966,109.1331,8034.0
2022-05-05 10:55:00,110.82,111.11,110.47,111.11,4800.0,109.2119,109.4977,108.867,109.4977,4800.0
2022-05-05 11:00:00,111.14,111.14,110.49,110.56,8993.0,109.5273,109.5273,108.8867,108.9557,8993.0
2022-05-05 11:05:00,110.53,110.74,110.09,110.29,6831.0,108.9261,109.1331,108.4925,108.6896,6831.0
2022-05-05 11:10:00,110.23,110.51,110.19,110.48,9345.0,108.6305,108.9064,108.5911,108.8769,9345.0
2022-05-05 11:15:00,110.44,110.61,110.03,110.32,9647.0,108.8374,109.005,108.4334,108.7192,9647.0
2022-05-05 11:20:00,110.32,110.35,110.06,110.06,9523.0,108.7192,108.7488,108.463,108.463,9523.0
2022-05-05 11:25:00,110.05,110.25,110.01,110.11,8891.0,108.4531,108.6502,108.4137,108.5122,8891.0
2022-05-05 11:30:00,110.09,110.49,109.83,110.04,9178.0,108.4925,108.8867,108.2363,108.4433,9178.0
2022-05-05 11:35:00,110.1,110.8,110.08,110.6,3602.0,108.5024,109.1922,108.4827,108.9951,3602.0
2022-05-05 11:40:00,110.56,110.61,110.35,110.43,6010.0,108.9557,109.005,108.7488,108.8276,6010.0
2022-05-05 11:45:00,110.36,110.38,110.18,110.38,4442.0,108.7586,108.7783,108.5812,108.7783,4442.0
2022-05-05 11:50:00,110.36,110.36,109.57,109.57,3949.0,108.7586,108.7586,107.9801,107.9801,3949.0
2022-05-05 11:55:00,109.38,109.46,109.24,109.37,9823.0,107.7928,107.8717,107.6549,107.783,9823.0
2022-05-05 12:00:00,109.36,109.4,108.94,109.06,5246.0,107.7731,107.8125,107.3592,107.4775,5246.0
2022-05-05 12:05:00,109.05,109.48,109.04,109.41,7234.0,107.4676,107.8914,107.4578,107.8224,7234.0
2022-05-05 12:10:00,109.35,109.97,109.35,109.77,6077.0,107.7633,108.3743,107.7633,108.1772,6077.0
2022-05-05 12:15:00,109.72,110.15,109.53,110.07,6236.0,108.1279,108.5517,107.9407,108.4728,6236.0
2022-05-05 12:20:00,110.29,110.35,109.74,109.74,7610.0,108.6896,108.7488,108.1476,108.1476,7610.0
2022-05-05 12:25:00,109.85,110.37,109.85,109.99,6006.0,108.256,108.7685,108.256,108.394,6006.0
2022-05-05 12:30:00,109.9,110.18,109.87,109.87,5000.0,108.3053,108.5812,108.2757,108.2757,5000.0
2022-05-05 12:35:00,109.82,109.89,109.61,109.61,8485.0,108.2264,108.2954,108.0195,108.0195,8485.0
2022-05-05 12:40:00,109.61,109.65,109.27,109.39,4934.0,108.0195,108.0589,107.6844,107.8027,4934.0
2022-05-05 12:45:00,109.36,109.47,109.13,109.24,5100.0,107.7731,107.8815,107.5465,107.6549,5100.0
2022-05-05 12:50:00,109.31,109.92,109.22,109.86,5300.0,107.7238,108.325,107.6352,108.2659,5300.0
2022-05-05 12:55:00,109.85,109.94,109.63,109.73,5526.0,108.256,108.3447,108.0392,108.1378,5526.0
2022-05-05 13:00:00,109.9,110.39,109.88,110.22,3863.0,108.3053,108.7882,108.2856,108.6206,3863.0
2022-05-05 13:05:00,110.22,110.48,110.1,110.42,4311.0,108.6206,108.8769,108.5024,108.8177,4311.0
2022-05-05 13:10:00,110.23,110.23,109.91,109.96,4950.0,108.6305,108.6305,108.3151,108.3644,4950.0
2022-05-05 13:15:00,109.98,110.24,109.8,110.11,6744.0,108.3841,108.6404,108.2067,108.5122,6744.0
2022-05-05 13:20:00,110.11,110.35,109.99,110.11,5700.0,108.5122,108.7488,108.394,108.5122,5700.0
2022-05-05 13:25:00,110.03,110.08,109.7,110.04,6606.0,108.4334,108.4827,108.1082,108.4433,6606.0
2022-05-05 13:30:00,109.98,109.98,109.69,109.81,3712.0,108.3841,108.3841,108.0983,108.2166,3712.0
2022-05-05 13:35:00,109.72,110.19,109.69,109.7,3600.0,108.1279,108.5911,108.0983,108.1082,3600.0
2022-05-05 13:40:00,109.66,110.1,109.66,109.91,4900.0,108.0688,108.5024,108.0688,108.3151,4900.0
2022-05-05 13:45:00,109.96,110.07,109.77,109.81,2738.0,108.3644,108.4728,108.1772,108.2166,2738.0
2022-05-05 13:50:00,109.67,109.67,109.42,109.56,2863.0,108.0786,108.0786,107.8322,107.9702,2863.0
2022-05-05 13:55:00,109.56,109.56,109.25,109.37,3659.0,107.9702,107.9702,107.6647,107.783,3659.0
2022-05-05 14:00:00,109.33,109.5,109.31,109.44,4648.0,107.7436,107.9111,107.7238,107.852,4648.0
2022-05-05 14:05:00,109.44,109.76,109.38,109.56,3900.0,107.852,108.1673,107.7928,107.9702,3900.0
2022-05-05 14:10:00,109.61,109.61,109.22,109.35,2849.0,108.0195,108.0195,107.6352,107.7633,2849.0
2022-05-05 14:15:00,109.33,110.1,109.33,110.1,3278.0,107.7436,108.5024,107.7436,108.5024,3278.0
2022-05-05 14:20:00,110.15,110.15,109.28,109.37,5447.0,108.5517,108.5517,107.6943,107.783,5447.0
2022-05-05 14:25:00,109.31,109.49,109.17,109.17,5687.0,107.7238,107.9012,107.5859,107.5859,5687.0
2022-05-05 14:30:00,109.21,109.26,108.96,109.04,6788.0,107.6253,107.6746,107.3789,107.4578,6788.0
2022-05-05 14:35:00,109.04,109.06,108.7,108.97,5933.0,107.4578,107.4775,107.1227,107.3888,5933.0
2022-05-05 14:40:00,109.01,109.17,108.73,108.94,12714.0,107.4282,107.5859,107.1523,107.3592,12714.0
2022-05-05 14:45:00,108.88,109.19,108.87,109.0,2457.0,107.3001,107.6056,107.2902,107.4183,2457.0
2022-05-05 14:50:00,108.96,109.57,108.96,109.19,6602.0,107.3789,107.9801,107.3789,107.6056,6602.0
2022-05-05 14:55:00,109.07,109.11,108.89,109.05,9540.0,107.4873,107.5267,107.3099,107.4676,9540.0
2022-05-05 15:00:00,109.06,109.06,108.56,108.59,5900.0,107.4775,107.4775,106.9847,107.0143,5900.0
2022-05-05 15:05:00,108.63,108.66,108.08,108.14,15280.0,107.0537,107.0833,106.5117,106.5708,15280.0
2022-05-05 15:10:00,108.07,108.23,107.66,107.7,18264.0,106.5018,106.6595,106.0978,106.1372,18264.0
2022-05-05 15:15:00,107.6,107.83,107.26,107.29,20493.0,106.0387,106.2653,105.7036,105.7332,20493.0
2022-05-05 15:20:00,107.31,107.71,107.15,107.63,24445.0,105.7529,106.1471,105.5952,106.0682,24445.0
2022-05-05 15:25:00,107.52,107.89,107.15,107.33,19787.0,105.9598,106.3245,105.5952,105.7726,19787.0
2022-05-05 15:30:00,107.23,107.52,106.86,107.33,21938.0,105.674,105.9598,105.3094,105.7726,21938.0
2022-05-05 15:35:00,107.41,107.74,107.2,107.59,30762.0,105.8514,106.1766,105.6445,106.0288,30762.0
2022-05-05 15:40:00,107.65,107.81,107.44,107.52,28581.0,106.0879,106.2456,105.881,105.9598,28581.0
2022-05-05 15:45:00,107.57,107.96,107.17,107.17,41426.0,106.0091,106.3934,105.6149,105.6149,41426.0
2022-05-05 15:50:00,107.17,108.52,107.16,107.73,64850.0,105.6149,106.9453,105.605,106.1668,64850.0
2022-05-05 15:55:00,107.69,108.56,107.69,108.52,164712.0,106.1274,106.9847,106.1274,106.9453,164712.0
2022-05-06 09:30:00,107.25,107.34,106.33,106.33,22066.0,105.6937,105.7824,104.7871,104.7871,22066.0
2022-05-06 09:35:00,106.39,106.39,105.45,105.99,8047.0,104.8462,104.8462,103.9199,104.452,8047.0
2022-05-06 09:40:00,105.93,106.3,105.44,105.48,4757.0,104.3929,104.7575,103.91,103.9494,4757.0
2022-05-06 09:45:00,105.6,105.75,104.82,105.08,9592.0,104.0677,104.2155,103.299,103.5552,9592.0
2022-05-06 09:50:00,105.0,105.08,104.54,104.62,6285.0,103.4764,103.5552,103.0231,103.1019,6285.0
2022-05-06 09:55:00,104.73,105.25,104.53,105.19,9234.0,103.2103,103.7228,103.0132,103.6636,9234.0
2022-05-06 10:00:00,105.18,106.02,105.18,105.98,4540.0,103.6538,104.4816,103.6538,104.4422,4540.0
2022-05-06 10:05:00,106.18,107.41,106.18,106.91,10640.0,104.6393,105.8514,104.6393,105.3587,10640.0
2022-05-06 10:10:00,106.85,107.71,106.59,107.51,8848.0,105.2995,106.1471,105.0433,105.95,8848.0
2022-05-06 10:15:00,107.55,108.6,107.54,108.26,5038.0,105.9894,107.0241,105.9795,106.6891,5038.0
2022-05-06 10:20:00,108.03,108.28,107.66,108.02,10213.0,106.4624,106.7088,106.0978,106.4526,10213.0
2022-05-06 10:25:00,108.1,108.34,107.43,107.57,8901.0,106.5314,106.7679,105.8711,106.0091,8901.0
2022-05-06 10:30:00,107.5,107.73,106.57,106.57,5851.0,105.9401,106.1668,105.0236,105.0236,5851.0
2022-05-06 10:35:00,106.64,106.74,106.22,106.65,6366.0,105.0926,105.1911,104.6787,105.1024,6366.0
2022-05-06 10:40:00,106.72,107.23,106.47,106.97,7817.0,105.1714,105.674,104.9251,105.4178,7817.0
2022-05-06 10:45:00,106.87,107.92,106.84,107.74,16728.0,105.3193,106.354,105.2897,106.1766,16728.0
2022-05-06 10:50:00,107.8,107.93,107.33,107.64,13710.0,106.2358,106.3639,105.7726,106.0781,13710.0
2022-05-06 10:55:00,107.75,107.75,107.26,107.47,14577.0,106.1865,106.1865,105.7036,105.9105,14577.0
2022-05-06 11:00:00,107.41,107.7,107.14,107.47,14980.0,105.8514,106.1372,105.5853,105.9105,14980.0
2022-05-06 11:05:00,107.42,107.72,107.29,107.64,4149.0,105.8613,106.1569,105.7332,106.0781,4149.0
2022-05-06 11:10:00,107.71,107.82,107.06,107.75,9440.0,106.1471,106.2555,105.5065,106.1865,9440.0
2022-05-06 11:15:00,107.73,107.93,107.54,107.82,22172.0,106.1668,106.3639,105.9795,106.2555,22172.0
2022-05-06 11:20:00,107.88,108.23,107.68,108.12,9662.0,106.3146,106.6595,106.1175,106.5511,9662.0
2022-05-06 11:25:00,108.05,108.06,107.66,107.75,6324.0,106.4821,106.492,106.0978,106.1865,6324.0
2022-05-06 11:30:00,107.77,107.83,106.47,106.54,9700.0,106.2062,106.2653,104.9251,104.994,9700.0
2022-05-06 11:35:00,106.6,106.66,106.31,106.52,7942.0,105.0532,105.1123,104.7674,104.9743,7942.0
2022-05-06 11:40:00,106.23,106.93,106.22,106.78,5526.0,104.6885,105.3784,104.6787,105.2306,5526.0
2022-05-06 11:45:00,106.73,106.86,106.54,106.78,4321.0,105.1813,105.3094,104.994,105.2306,4321.0
2022-05-06 11:50:00,106.72,107.02,106.47,106.49,2600.0,105.1714,105.4671,104.9251,104.9448,2600.0
2022-05-06 11:55:00,106.54,106.65,106.04,106.27,2142.0,104.994,105.1024,104.5013,104.728,2142.0
2022-05-06 12:00:00,106.19,106.67,106.15,106.55,3958.0,104.6491,105.1222,104.6097,105.0039,3958.0
2022-05-06 12:05:00,106.88,107.37,106.77,106.78,3520.0,105.3291,105.812,105.2207,105.2306,3520.0
2022-05-06 12:10:00,106.74,106.87,106.02,106.06,4400.0,105.1911,105.3193,104.4816,104.521,4400.0
2022-05-06 12:15:00,105.9,106.19,105.89,106.17,5245.0,104.3633,104.6491,104.3535,104.6294,5245.0
2022-05-06 12:20:00,105.68,106.82,105.68,106.52,5087.0,104.1465,105.27,104.1465,104.9743,5087.0
2022-05-06 12:25:00,106.54,106.91,106.49,106.72,4000.0,104.994,105.3587,104.9448,105.1714,4000.0
2022-05-06 12:30:00,106.82,106.89,106.57,106.89,3663.0,105.27,105.339,105.0236,105.339,3663.0
2022-05-06 12:35:00,106.92,107.21,106.43,106.62,4437.0,105.3685,105.6543,104.8856,105.0729,4437.0
2022-05-06 12:40:00,106.73,106.84,106.45,106.75,2758.0,105.1813,105.2897,104.9053,105.201,2758.0
2022-05-06 12:45:00,106.87,107.01,106.79,106.79,2462.0,105.3193,105.4572,105.2404,105.2404,2462.0
2022-05-06 12:50:00,106.83,107.35,106.47,107.35,4536.0,105.2798,105.7923,104.9251,105.7923,4536.0
2022-05-06 12:55:00,107.3,107.95,107.29,107.94,12824.0,105.743,106.3836,105.7332,106.3737,12824.0
2022-05-06 13:00:00,107.95,108.07,107.79,107.98,6908.0,106.3836,106.5018,106.2259,106.4131,6908.0
2022-05-06 13:05:00,107.9,107.9,107.52,107.73,5314.0,106.3343,106.3343,105.9598,106.1668,5314.0
2022-05-06 13:10:00,107.51,107.7,107.21,107.22,4090.0,105.95,106.1372,105.6543,105.6642,4090.0
2022-05-06 13:15:00,107.39,107.39,106.54,106.61,3772.0,105.8317,105.8317,104.994,105.063,3772.0
2022-05-06 13:20:00,106.55,107.08,106.55,106.87,5583.0,105.0039,105.5262,105.0039,105.3193,5583.0
2022-05-06 13:25:00,106.95,107.21,106.67,106.93,7806.0,105.3981,105.6543,105.1222,105.3784,7806.0
2022-05-06 13:30:00,106.93,107.15,106.83,106.9,3122.0,105.3784,105.5952,105.2798,105.3488,3122.0
2022-05-06 13:35:00,107.08,107.12,106.23,106.46,4845.0,105.5262,105.5656,104.6885,104.9152,4845.0
2022-05-06 13:40:00,106.54,106.75,106.18,106.58,8582.0,104.994,105.201,104.6393,105.0335,8582.0
2022-05-06 13:45:00,106.48,106.67,106.12,106.4,3743.0,104.9349,105.1222,104.5801,104.8561,3743.0
2022-05-06 13:50:00,106.4,106.51,105.86,105.95,4892.0,104.8561,104.9645,104.3239,104.4126,4892.0
2022-05-06 13:55:00,105.92,106.04,105.85,105.85,3400.0,104.383,104.5013,104.3141,104.3141,3400.0
2022-05-06 14:00:00,105.84,106.12,105.67,105.86,4642.0,104.3042,104.5801,104.1367,104.3239,4642.0
2022-05-06 14:05:00,105.8,105.8,105.41,105.43,6718.0,104.2648,104.2648,103.8804,103.9001,6718.0
2022-05-06 14:10:00,105.5,105.84,105.4,105.8,8287.0,103.9691,104.3042,103.8706,104.2648,8287.0
2022-05-06 14:15:00,105.87,106.05,105.74,105.78,3185.0,104.3338,104.5112,104.2056,104.2451,3185.0
2022-05-06 14:20:00,105.7,105.77,105.54,105.67,2757.0,104.1662,104.2352,104.0086,104.1367,2757.0
2022-05-06 14:25:00,105.68,105.69,105.37,105.58,5611.0,104.1465,104.1564,103.841,104.048,5611.0
2022-05-06 14:30:00,105.57,105.7,105.13,105.34,4174.0,104.0381,104.1662,103.6045,103.8115,4174.0
2022-05-06 14:35:00,105.38,105.52,105.21,105.22,4349.0,103.8509,103.9888,103.6833,103.6932,4349.0
2022-05-06 14:40:00,105.41,105.48,105.07,105.14,3085.0,103.8804,103.9494,103.5454,103.6144,3085.0
2022-05-06 14:45:00,105.11,105.62,105.09,105.62,2746.0,103.5848,104.0874,103.5651,104.0874,2746.0
2022-05-06 14:50:00,105.58,105.92,105.52,105.84,6759.0,104.048,104.383,103.9888,104.3042,6759.0
2022-05-06 14:55:00,105.94,105.99,105.3,105.3,5726.0,104.4027,104.452,103.772,103.772,5726.0
2022-05-06 15:00:00,105.14,105.28,104.88,104.97,4458.0,103.6144,103.7523,103.3581,103.4468,4458.0
2022-05-06 15:05:00,105.11,105.29,104.56,104.78,7004.0,103.5848,103.7622,103.0428,103.2596,7004.0
2022-05-06 15:10:00,104.88,105.1,104.77,104.94,7120.0,103.3581,103.5749,103.2497,103.4173,7120.0
2022-05-06 15:15:00,104.93,105.1,104.65,104.97,9479.0,103.4074,103.5749,103.1315,103.4468,9479.0
2022-05-06 15:20:00,105.0,105.0,104.66,104.73,6027.0,103.4764,103.4764,103.1413,103.2103,6027.0
2022-05-06 15:25:00,104.8,105.24,104.72,105.14,8441.0,103.2793,103.7129,103.2004,103.6144,8441.0
2022-05-06 15:30:00,105.15,105.51,105.11,105.39,11881.0,103.6242,103.979,103.5848,103.8607,11881.0
2022-05-06 15:35:00,105.42,106.25,105.4,106.16,17133.0,103.8903,104.7082,103.8706,104.6196,17133.0
2022-05-06 15:40:00,106.17,106.22,105.86,105.86,14465.0,104.6294,104.6787,104.3239,104.3239,14465.0
2022-05-06 15:45:00,105.86,106.39,105.7,106.24,17292.0,104.3239,104.8462,104.1662,104.6984,17292.0
2022-05-06 15:50:00,106.23,106.89,106.15,106.15,34786.0,104.6885,105.339,104.6097,104.6097,34786.0
2022-05-06 15:55:00,106.15,106.16,105.85,105.93,70052.0,104.6097,104.6196,104.3141,104.3929,70052.0
2022-05-09 09:30:00,104.14,104.86,103.34,103.36,40659.0,102.6289,103.3384,101.8405,101.8602,40659.0
2022-05-09 09:35:00,103.58,105.22,103.51,104.35,12125.0,102.077,103.6932,102.008,102.8358,12125.0
2022-05-09 09:40:00,104.27,104.71,103.87,104.12,13978.0,102.757,103.1906,102.3628,102.6092,13978.0
2022-05-09 09:45:00,104.1,104.32,103.5,104.32,9546.0,102.5894,102.8063,101.9982,102.8063,9546.0
2022-05-09 09:50:00,104.4,104.67,103.84,104.54,7429.0,102.8851,103.1512,102.3332,103.0231,7429.0
2022-05-09 09:55:00,104.35,104.35,103.72,104.01,9745.0,102.8358,102.8358,102.215,102.5008,9745.0
2022-05-09 10:00:00,104.05,104.17,103.5,103.67,12019.0,102.5402,102.6584,101.9982,102.1657,12019.0
2022-05-09 10:05:00,103.69,103.71,102.84,103.02,8676.0,102.1854,102.2051,101.3477,101.5251,8676.0
2022-05-09 10:10:00,103.1,103.66,102.87,103.49,5796.0,101.604,102.1558,101.3773,101.9883,5796.0
2022-05-09 10:15:00,103.42,103.76,102.94,103.1,18142.0,101.9193,102.2544,101.4463,101.604,18142.0
2022-05-09 10:20:00,103.0,103.11,102.68,102.75,6689.0,101.5054,101.6138,101.1901,101.259,6689.0
2022-05-09 10:25:00,102.81,102.81,102.35,102.4,13297.0,101.3182,101.3182,100.8648,100.9141,13297.0
2022-05-09 10:30:00,102.26,102.26,101.74,101.75,47765.0,100.7761,100.7761,100.2637,100.2735,47765.0
2022-05-09 10:35:00,101.63,101.8,101.56,101.65,12932.0,100.1553,100.3228,100.0863,100.175,12932.0
2022-05-09 10:40:00,101.68,101.92,101.57,101.8,9325.0,100.2046,100.4411,100.0962,100.3228,9325.0
2022-05-09 10:45:00,101.85,101.98,101.54,101.7,17364.0,100.3721,100.5002,100.0666,100.2243,17364.0
2022-05-09 10:50:00,101.81,101.81,101.11,101.19,10070.0,100.3327,100.3327,99.6428,99.7217,10070.0
2022-05-09 10:55:00,101.06,101.51,101.01,101.14,11497.0,99.5936,100.037,99.5443,99.6724,11497.0
2022-05-09 11:00:00,101.01,101.27,100.91,101.02,13737.0,99.5443,99.8005,99.4457,99.5541,13737.0
2022-05-09 11:05:00,100.94,100.94,100.38,100.59,8548.0,99.4753,99.4753,98.9234,99.1304,8548.0
2022-05-09 11:10:00,100.58,100.82,100.3,100.3,10289.0,99.1205,99.357,98.8446,98.8446,10289.0
2022-05-09 11:15:00,100.34,100.63,100.27,100.27,9100.0,98.884,99.1698,98.815,98.815,9100.0
2022-05-09 11:20:00,100.31,100.44,100.09,100.4,14666.0,98.8544,98.9826,98.6376,98.9431,14666.0
2022-05-09 11:25:00,100.34,100.46,100.08,100.21,8100.0,98.884,99.0023,98.6278,98.7559,8100.0
2022-05-09 11:30:00,100.13,100.31,99.84,100.31,9832.0,98.6771,98.8544,98.3913,98.8544,9832.0
2022-05-09 11:35:00,100.32,100.63,99.97,100.54,9451.0,98.8643,99.1698,98.5194,99.0811,9451.0
2022-05-09 11:40:00,100.56,100.95,100.49,100.89,16728.0,99.1008,99.4852,99.0318,99.426,16728.0
2022-05-09 11:45:00,100.87,100.87,100.25,100.29,5760.0,99.4063,99.4063,98.7953,98.8347,5760.0
2022-05-09 11:50:00,100.36,100.72,100.31,100.41,7601.0,98.9037,99.2585,98.8544,98.953,7601.0
2022-05-09 11:55:00,100.4,100.75,100.38,100.56,7525.0,98.9431,99.2881,98.9234,99.1008,7525.0
2022-05-09 12:00:00,100.49,100.53,100.05,100.24,6458.0,99.0318,99.0712,98.5982,98.7855,6458.0
2022-05-09 12:05:00,100.12,100.92,100.12,100.66,5422.0,98.6672,99.4556,98.6672,99.1994,5422.0
2022-05-09 12:10:00,100.55,101.2,100.55,101.09,8073.0,99.091,99.7315,99.091,99.6231,8073.0
2022-05-09 12:15:00,101.14,101.56,101.14,101.47,10041.0,99.6724,100.0863,99.6724,99.9976,10041.0
2022-05-09 12:20:00,101.44,101.48,101.01,101.29,5428.0,99.968,100.0075,99.5443,99.8202,5428.0
2022-05-09 12:25:00,101.33,101.34,100.9,101.1,11927.0,99.8596,99.8695,99.4359,99.633,11927.0
2022-05-09 12:30:00,101.0,101.38,100.88,101.03,7614.0,99.5344,99.9089,99.4162,99.564,7614.0
2022-05-09 12:35:00,101.01,101.05,100.55,100.55,4777.0,99.5443,99.5837,99.091,99.091,4777.0
2022-05-09 12:40:00,100.55,100.91,100.54,100.69,5053.0,99.091,99.4457,99.0811,99.2289,5053.0
2022-05-09 12:45:00,100.72,100.74,100.5,100.65,10259.0,99.2585,99.2782,99.0417,99.1895,10259.0
2022-05-09 12:50:00,100.65,100.65,100.25,100.36,4195.0,99.1895,99.1895,98.7953,98.9037,4195.0
2022-05-09 12:55:00,100.32,100.5,100.16,100.24,23933.0,98.8643,99.0417,98.7066,98.7855,23933.0
2022-05-09 13:00:00,100.22,100.47,100.14,100.34,7707.0,98.7657,99.0121,98.6869,98.884,7707.0
2022-05-09 13:05:00,100.37,100.45,100.26,100.41,4563.0,98.9136,98.9924,98.8052,98.953,4563.0
2022-05-09 13:10:00,100.34,100.64,100.27,100.5,6768.0,98.884,99.1797,98.815,99.0417,6768.0
2022-05-09 13:15:00,100.54,100.75,100.48,100.75,4886.0,99.0811,99.2881,99.022,99.2881,4886.0
2022-05-09 13:20:00,100.8,100.8,100.55,100.57,7819.0,99.3373,99.3373,99.091,99.1107,7819.0
2022-05-09 13:25:00,100.56,101.02,100.48,101.02,5826.0,99.1008,99.5541,99.022,99.5541,5826.0
2022-05-09 13:30:00,101.04,101.09,100.56,100.6,7970.0,99.5738,99.6231,99.1008,99.1402,7970.0
2022-05-09 13:35:00,100.48,100.52,100.35,100.48,3398.0,99.022,99.0614,98.8939,99.022,3398.0
2022-05-09 13:40:00,100.49,100.89,100.49,100.81,5552.0,99.0318,99.426,99.0318,99.3472,5552.0
2022-05-09 13:45:00,100.86,100.86,100.31,100.35,3734.0,99.3965,99.3965,98.8544,98.8939,3734.0
2022-05-09 13:50:00,100.32,100.36,99.92,100.09,12813.0,98.8643,98.9037,98.4701,98.6376,12813.0
2022-05-09 13:55:00,100.09,100.44,100.09,100.32,6847.0,98.6376,98.9826,98.6376,98.8643,6847.0
2022-05-09 14:00:00,100.33,100.43,100.16,100.17,5200.0,98.8742,98.9727,98.7066,98.7165,5200.0
2022-05-09 14:05:00,100.29,100.4,99.95,100.1,4385.0,98.8347,98.9431,98.4997,98.6475,4385.0
2022-05-09 14:10:00,100.08,100.38,99.97,100.24,7603.0,98.6278,98.9234,98.5194,98.7855,7603.0
2022-05-09 14:15:00,100.34,100.75,100.28,100.67,8319.0,98.884,99.2881,98.8249,99.2092,8319.0
2022-05-09 14:20:00,100.67,100.67,100.2,100.27,12603.0,99.2092,99.2092,98.746,98.815,12603.0
2022-05-09 14:25:00,100.27,100.29,99.96,100.16,12457.0,98.815,98.8347,98.5095,98.7066,12457.0
2022-05-09 14:30:00,100.05,100.19,99.91,100.05,7378.0,98.5982,98.7362,98.4602,98.5982,7378.0
2022-05-09 14:35:00,100.09,100.35,99.99,100.13,7856.0,98.6376,98.8939,98.5391,98.6771,7856.0
2022-05-09 14:40:00,100.05,100.25,99.87,100.0,15283.0,98.5982,98.7953,98.4208,98.5489,15283.0
2022-05-09 14:45:00,100.04,100.47,100.04,100.23,6322.0,98.5884,99.0121,98.5884,98.7756,6322.0
2022-05-09 14:50:00,100.23,100.64,99.97,100.41,19567.0,98.7756,99.1797,98.5194,98.953,19567.0
2022-05-09 14:55:00,100.42,100.87,100.42,100.87,14818.0,98.9628,99.4063,98.9628,99.4063,14818.0
2022-05-09 15:00:00,100.87,101.36,100.57,100.99,13790.0,99.4063,99.8892,99.1107,99.5246,13790.0
2022-05-09 15:05:00,100.94,101.41,100.83,100.98,6495.0,99.4753,99.9385,99.3669,99.5147,6495.0
2022-05-09 15:10:00,101.01,101.28,100.8,101.11,10023.0,99.5443,99.8104,99.3373,99.6428,10023.0
2022-05-09 15:15:00,101.11,101.3,100.73,100.93,9581.0,99.6428,99.8301,99.2683,99.4654,9581.0
2022-05-09 15:20:00,100.91,100.92,100.59,100.63,12675.0,99.4457,99.4556,99.1304,99.1698,12675.0
2022-05-09 15:25:00,100.63,100.87,100.39,100.62,18027.0,99.1698,99.4063,98.9333,99.1599,18027.0
2022-05-09 15:30:00,100.6,100.6,100.2,100.41,17318.0,99.1402,99.1402,98.746,98.953,17318.0
2022-05-09 15:35:00,100.43,100.63,100.26,100.59,13578.0,98.9727,99.1698,98.8052,99.1304,13578.0
2022-05-09 15:40:00,100.55,100.57,100.29,100.44,22045.0,99.091,99.1107,98.8347,98.9826,22045.0
2022-05-09 15:45:00,100.45,100.56,100.08,100.14,18172.0,98.9924,99.1008,98.6278,98.6869,18172.0
2022-05-09 15:50:00,100.11,100.31,99.82,99.98,68366.0,98.6573,98.8544,98.3716,98.5292,68366.0
2022-05-09 15:55:00,100.02,100.58,99.92,100.28,122993.0,98.5686,99.1205,98.4701,98.8249,122993.0
2022-05-10 09:30:00,103.47,103.99,101.83,101.83,26535.0,101.9686,102.481,100.3524,100.3524,26535.0
2022-05-10 09:35:00,101.76,101.76,101.24,101.43,10749.0,100.2834,100.2834,99.7709,99.9582,10749.0
2022-05-10 09:40:00,101.35,101.85,101.02,101.08,11495.0,99.8794,100.3721,99.5541,99.6133,11495.0
2022-05-10 09:45:00,100.75,101.3,100.7,100.96,11946.0,99.2881,99.8301,99.2388,99.495,11946.0
2022-05-10 09:50:00,100.97,101.6,100.96,101.52,8563.0,99.5049,100.1257,99.495,100.0469,8563.0
2022-05-10 09:55:00,102.04,102.51,101.42,102.33,10956.0,100.5593,101.0225,99.9483,100.8451,10956.0
2022-05-10 10:00:00,102.28,102.92,102.21,102.83,9559.0,100.7959,101.4266,100.7269,101.3379,9559.0
2022-05-10 10:05:00,102.73,102.8,102.13,102.13,5894.0,101.2393,101.3083,100.648,100.648,5894.0
2022-05-10 10:10:00,102.23,102.6,101.91,102.33,10365.0,100.7466,101.1112,100.4312,100.8451,10365.0
2022-05-10 10:15:00,102.15,102.64,101.98,102.14,10482.0,100.6677,101.1506,100.5002,100.6579,10482.0
2022-05-10 10:20:00,102.2,102.31,101.53,102.05,5793.0,100.717,100.8254,100.0567,100.5692,5793.0
2022-05-10 10:25:00,101.98,102.2,101.47,101.96,5625.0,100.5002,100.717,99.9976,100.4805,5625.0
2022-05-10 10:30:00,102.04,102.3,101.77,101.81,5924.0,100.5593,100.8156,100.2933,100.3327,5924.0
2022-05-10 10:35:00,101.9,101.93,101.35,101.37,3521.0,100.4214,100.4509,99.8794,99.8991,3521.0
2022-05-10 10:40:00,101.28,101.28,100.63,101.2,7857.0,99.8104,99.8104,99.1698,99.7315,7857.0
2022-05-10 10:45:00,101.21,101.21,100.56,100.75,6455.0,99.7414,99.7414,99.1008,99.2881,6455.0
2022-05-10 10:50:00,100.77,100.92,100.39,100.87,14096.0,99.3078,99.4556,98.9333,99.4063,14096.0
2022-05-10 10:55:00,100.7,100.76,100.45,100.62,7128.0,99.2388,99.2979,98.9924,99.1599,7128.0
2022-05-10 11:00:00,100.51,100.97,100.23,100.43,9284.0,99.0515,99.5049,98.7756,98.9727,9284.0
2022-05-10 11:05:00,100.34,100.37,100.12,100.23,15362.0,98.884,98.9136,98.6672,98.7756,15362.0
2022-05-10 11:10:00,100.24,100.5,100.13,100.28,3034.0,98.7855,99.0417,98.6771,98.8249,3034.0
2022-05-10 11:15:00,100.17,100.62,100.12,100.62,8316.0,98.7165,99.1599,98.6672,99.1599,8316.0
2022-05-10 11:20:00,100.77,100.77,100.0,100.06,4100.0,99.3078,99.3078,98.5489,98.6081,4100.0
2022-05-10 11:25:00,100.04,100.27,99.86,100.27,7690.0,98.5884,98.815,98.411,98.815,7690.0
2022-05-10 11:30:00,100.22,100.49,99.89,100.1,5849.0,98.7657,99.0318,98.4405,98.6475,5849.0
2022-05-10 11:35:00,100.13,101.32,100.1,101.26,9239.0,98.6771,99.8498,98.6475,99.7907,9239.0
2022-05-10 11:40:00,101.09,101.19,100.71,101.03,6761.0,99.6231,99.7217,99.2486,99.564,6761.0
2022-05-10 11:45:00,101.05,101.05,100.48,100.48,4092.0,99.5837,99.5837,99.022,99.022,4092.0
2022-05-10 11:50:00,100.42,100.87,100.26,100.75,4987.0,98.9628,99.4063,98.8052,99.2881,4987.0
2022-05-10 11:55:00,100.74,101.0,100.24,100.76,5655.0,99.2782,99.5344,98.7855,99.2979,5655.0
2022-05-10 12:00:00,100.91,101.62,100.87,101.57,14881.0,99.4457,100.1454,99.4063,100.0962,14881.0
2022-05-10 12:05:00,101.54,101.54,100.74,100.76,4605.0,100.0666,100.0666,99.2782,99.2979,4605.0
2022-05-10 12:10:00,100.8,101.22,100.6,100.89,5865.0,99.3373,99.7512,99.1402,99.426,5865.0
2022-05-10 12:15:00,101.25,101.25,100.91,100.99,3939.0,99.7808,99.7808,99.4457,99.5246,3939.0
2022-05-10 12:20:00,100.93,101.24,100.78,100.98,6470.0,99.4654,99.7709,99.3176,99.5147,6470.0
2022-05-10 12:25:00,100.96,101.16,100.75,100.91,5292.0,99.495,99.6921,99.2881,99.4457,5292.0
2022-05-10 12:30:00,100.96,101.16,100.37,100.68,7638.0,99.495,99.6921,98.9136,99.2191,7638.0
2022-05-10 12:35:00,100.73,100.86,100.43,100.43,2701.0,99.2683,99.3965,98.9727,98.9727,2701.0
2022-05-10 12:40:00,100.44,100.85,100.44,100.47,3842.0,98.9826,99.3866,98.9826,99.0121,3842.0
2022-05-10 12:45:00,100.54,101.12,100.47,101.09,4060.0,99.0811,99.6527,99.0121,99.6231,4060.0
2022-05-10 12:50:00,100.84,100.84,100.42,100.44,2906.0,99.3768,99.3768,98.9628,98.9826,2906.0
2022-05-10 12:55:00,100.47,100.63,100.4,100.46,4155.0,99.0121,99.1698,98.9431,99.0023,4155.0
2022-05-10 13:00:00,100.46,101.21,100.44,100.99,4376.0,99.0023,99.7414,98.9826,99.5246,4376.0
2022-05-10 13:05:00,101.1,101.47,101.1,101.29,4044.0,99.633,99.9976,99.633,99.8202,4044.0
2022-05-10 13:10:00,101.14,101.27,100.99,101.27,7640.0,99.6724,99.8005,99.5246,99.8005,7640.0
2022-05-10 13:15:00,101.25,101.33,100.92,101.12,5528.0,99.7808,99.8596,99.4556,99.6527,5528.0
2022-05-10 13:20:00,101.21,101.37,101.04,101.06,3560.0,99.7414,99.8991,99.5738,99.5936,3560.0
2022-05-10 13:25:00,101.37,101.88,101.23,101.88,3013.0,99.8991,100.4017,99.7611,100.4017,3013.0
2022-05-10 13:30:00,102.05,102.43,102.03,102.34,2820.0,100.5692,100.9437,100.5495,100.855,2820.0
2022-05-10 13:35:00,102.52,102.85,102.52,102.66,15169.0,101.0324,101.3576,101.0324,101.1703,15169.0
2022-05-10 13:40:00,102.79,102.94,102.57,102.59,8827.0,101.2985,101.4463,101.0816,101.1014,8827.0
2022-05-10 13:45:00,102.75,103.33,102.69,103.05,15634.0,101.259,101.8306,101.1999,101.5547,15634.0
2022-05-10 13:50:00,103.08,103.18,102.78,103.12,6431.0,101.5842,101.6828,101.2886,101.6237,6431.0
2022-05-10 13:55:00,103.18,103.56,103.1,103.56,13971.0,101.6828,102.0573,101.604,102.0573,13971.0
2022-05-10 14:00:00,103.49,103.56,103.24,103.28,5081.0,101.9883,102.0573,101.7419,101.7813,5081.0
2022-05-10 14:05:00,103.39,103.45,102.98,103.04,6773.0,101.8897,101.9489,101.4857,101.5448,6773.0
2022-05-10 14:10:00,103.13,103.49,103.0,103.47,8126.0,101.6335,101.9883,101.5054,101.9686,8126.0
2022-05-10 14:15:00,103.42,103.42,102.57,103.04,7953.0,101.9193,101.9193,101.0816,101.5448,7953.0
2022-05-10 14:20:00,102.95,103.2,102.76,102.85,3763.0,101.4561,101.7025,101.2689,101.3576,3763.0
2022-05-10 14:25:00,102.75,102.94,102.33,102.82,4522.0,101.259,101.4463,100.8451,101.328,4522.0
2022-05-10 14:30:00,102.91,103.07,102.88,103.07,7413.0,101.4167,101.5744,101.3871,101.5744,7413.0
2022-05-10 14:35:00,103.06,103.33,102.99,103.31,6066.0,101.5645,101.8306,101.4956,101.8109,6066.0
2022-05-10 14:40:00,103.25,103.79,103.03,103.72,6101.0,101.7518,102.2839,101.535,102.215,6101.0
2022-05-10 14:45:00,103.71,103.71,103.1,103.31,5451.0,102.2051,102.2051,101.604,101.8109,5451.0
2022-05-10 14:50:00,103.48,103.83,103.34,103.63,5607.0,101.9784,102.3234,101.8405,102.1263,5607.0
2022-05-10 14:55:00,103.81,103.81,103.2,103.73,5096.0,102.3037,102.3037,101.7025,102.2248,5096.0
2022-05-10 15:00:00,103.73,103.8,103.51,103.66,6913.0,102.2248,102.2938,102.008,102.1558,6913.0
2022-05-10 15:05:00,103.66,104.22,103.66,103.92,25071.0,102.1558,102.7077,102.1558,102.4121,25071.0
2022-05-10 15:10:00,103.78,104.28,103.78,104.26,23303.0,102.2741,102.7668,102.2741,102.7471,23303.0
2022-05-10 15:15:00,104.32,104.44,104.06,104.34,16127.0,102.8063,102.9245,102.55,102.826,16127.0
2022-05-10 15:20:00,104.3,104.31,104.01,104.07,53815.0,102.7865,102.7964,102.5008,102.5599,53815.0
2022-05-10 15:25:00,104.1,104.11,103.76,103.96,9421.0,102.5894,102.5993,102.2544,102.4515,9421.0
2022-05-10 15:30:00,103.95,103.95,103.44,103.52,16506.0,102.4416,102.4416,101.939,102.0179,16506.0
2022-05-10 15:35:00,103.53,103.67,103.03,103.09,15250.0,102.0277,102.1657,101.535,101.5941,15250.0
2022-05-10 15:40:00,103.06,103.08,102.6,102.61,17032.0,101.5645,101.5842,101.1112,101.1211,17032.0
2022-05-10 15:45:00,102.65,103.0,102.49,102.79,18743.0,101.1605,101.5054,101.0028,101.2985,18743.0
2022-05-10 15:50:00,102.73,102.99,102.51,102.83,37784.0,101.2393,101.4956,101.0225,101.3379,37784.0
2022-05-10 15:55:00,102.79,102.81,102.32,102.45,56852.0,101.2985,101.3182,100.8353,100.9634,56852.0
2022-05-11 09:30:00,101.28,102.06,100.83,101.28,20104.0,99.8104,100.579,99.3669,99.8104,20104.0
2022-05-11 09:35:00,101.16,101.55,100.82,101.31,13535.0,99.6921,100.0764,99.357,99.8399,13535.0
2022-05-11 09:40:00,101.24,102.36,101.06,102.36,9707.0,99.7709,100.8747,99.5936,100.8747,9707.0
2022-05-11 09:45:00,102.51,104.18,102.21,104.18,10839.0,101.0225,102.6683,100.7269,102.6683,10839.0
2022-05-11 09:50:00,104.05,104.62,103.53,103.59,11545.0,102.5402,103.1019,102.0277,102.0868,11545.0
2022-05-11 09:55:00,103.44,103.6,102.83,103.58,4132.0,101.939,102.0967,101.3379,102.077,4132.0
2022-05-11 10:00:00,104.0,104.0,103.25,103.88,11042.0,102.4909,102.4909,101.7518,102.3726,11042.0
2022-05-11 10:05:00,103.93,103.93,103.08,103.08,8259.0,102.4219,102.4219,101.5842,101.5842,8259.0
2022-05-11 10:10:00,102.93,103.77,102.74,103.48,10644.0,101.4364,102.2642,101.2492,101.9784,10644.0
2022-05-11 10:15:00,103.46,103.97,102.99,103.87,5329.0,101.9587,102.4613,101.4956,102.3628,5329.0
2022-05-11 10:20:00,104.04,104.39,103.49,104.05,5901.0,102.5303,102.8752,101.9883,102.5402,5901.0
2022-05-11 10:25:00,103.97,104.23,103.66,103.87,4361.0,102.4613,102.7176,102.1558,102.3628,4361.0
2022-05-11 10:30:00,103.92,104.2,103.6,103.93,8456.0,102.4121,102.688,102.0967,102.4219,8456.0
2022-05-11 10:35:00,103.86,104.34,103.41,104.1,7750.0,102.3529,102.826,101.9095,102.5894,7750.0
2022-05-11 10:40:00,104.19,104.47,103.97,104.47,3042.0,102.6781,102.9541,102.4613,102.9541,3042.0
2022-05-11 10:45:00,104.41,104.41,103.74,103.86,9063.0,102.8949,102.8949,102.2347,102.3529,9063.0
2022-05-11 10:50:00,103.77,104.01,103.18,103.64,16937.0,102.2642,102.5008,101.6828,102.1361,16937.0
2022-05-11 10:55:00,103.66,103.82,103.34,103.82,12615.0,102.1558,102.3135,101.8405,102.3135,12615.0
2022-05-11 11:00:00,103.72,103.83,103.21,103.52,17126.0,102.215,102.3234,101.7124,102.0179,17126.0
2022-05-11 11:05:00,103.58,103.61,103.13,103.14,32075.0,102.077,102.1066,101.6335,101.6434,32075.0
2022-05-11 11:10:00,103.23,103.31,102.97,103.11,3470.0,101.7321,101.8109,101.4758,101.6138,3470.0
2022-05-11 11:15:00,103.23,103.33,102.33,102.37,7383.0,101.7321,101.8306,100.8451,100.8845,7383.0
2022-05-11 11:20:00,102.36,102.91,102.35,102.91,4032.0,100.8747,101.4167,100.8648,101.4167,4032.0
2022-05-11 11:25:00,102.78,103.42,102.74,103.22,11952.0,101.2886,101.9193,101.2492,101.7222,11952.0
2022-05-11 11:30:00,103.24,103.64,103.01,103.34,8926.0,101.7419,102.1361,101.5153,101.8405,8926.0
2022-05-11 11:35:00,103.5,104.23,103.39,103.88,7357.0,101.9982,102.7176,101.8897,102.3726,7357.0
2022-05-11 11:40:00,103.76,103.81,103.51,103.52,6106.0,102.2544,102.3037,102.008,102.0179,6106.0
2022-05-11 11:45:00,103.59,103.7,103.34,103.65,3603.0,102.0868,102.1953,101.8405,102.146,3603.0
2022-05-11 11:50:00,103.58,103.72,103.32,103.48,3686.0,102.077,102.215,101.8208,101.9784,3686.0
2022-05-11 11:55:00,103.6,103.63,103.39,103.52,6868.0,102.0967,102.1263,101.8897,102.0179,6868.0
2022-05-11 12:00:00,103.48,103.58,103.21,103.24,5355.0,101.9784,102.077,101.7124,101.7419,5355.0
2022-05-11 12:05:00,103.2,103.48,103.12,103.25,2970.0,101.7025,101.9784,101.6237,101.7518,2970.0
2022-05-11 12:10:00,103.13,103.43,102.96,103.27,3918.0,101.6335,101.9292,101.466,101.7715,3918.0
2022-05-11 12:15:00,103.22,103.43,102.85,102.86,4269.0,101.7222,101.9292,101.3576,101.3674,4269.0
2022-05-11 12:20:00,102.87,103.58,102.87,103.35,6464.0,101.3773,102.077,101.3773,101.8503,6464.0
2022-05-11 12:25:00,103.39,103.52,102.55,102.61,4355.0,101.8897,102.0179,101.0619,101.1211,4355.0
2022-05-11 12:30:00,102.52,102.81,102.45,102.65,7700.0,101.0324,101.3182,100.9634,101.1605,7700.0
2022-05-11 12:35:00,102.61,102.74,102.48,102.57,4718.0,101.1211,101.2492,100.993,101.0816,4718.0
2022-05-11 12:40:00,102.53,102.83,102.26,102.29,2966.0,101.0422,101.3379,100.7761,100.8057,2966.0
2022-05-11 12:45:00,102.29,102.37,102.18,102.31,3609.0,100.8057,100.8845,100.6973,100.8254,3609.0
2022-05-11 12:50:00,102.35,102.38,102.11,102.17,3100.0,100.8648,100.8944,100.6283,100.6875,3100.0
2022-05-11 12:55:00,102.15,102.2,101.85,101.93,5752.0,100.6677,100.717,100.3721,100.4509,5752.0
2022-05-11 13:00:00,101.89,102.3,101.82,101.97,4393.0,100.4115,100.8156,100.3425,100.4904,4393.0
2022-05-11 13:05:00,101.98,102.05,101.78,101.8,4500.0,100.5002,100.5692,100.3031,100.3228,4500.0
2022-05-11 13:10:00,101.8,102.13,101.79,101.99,5209.0,100.3228,100.648,100.313,100.5101,5209.0
2022-05-11 13:15:00,102.11,102.25,102.11,102.21,2332.0,100.6283,100.7663,100.6283,100.7269,2332.0
2022-05-11 13:20:00,102.21,102.44,101.93,102.42,8341.0,100.7269,100.9535,100.4509,100.9338,8341.0
2022-05-11 13:25:00,102.28,102.53,102.06,102.08,3741.0,100.7959,101.0422,100.579,100.5988,3741.0
2022-05-11 13:30:00,101.86,102.12,101.78,102.12,4210.0,100.382,100.6382,100.3031,100.6382,4210.0
2022-05-11 13:35:00,102.09,102.2,101.8,101.84,11485.0,100.6086,100.717,100.3228,100.3622,11485.0
2022-05-11 13:40:00,101.84,101.89,101.62,101.79,14555.0,100.3622,100.4115,100.1454,100.313,14555.0
2022-05-11 13:45:00,101.77,101.83,101.57,101.77,15617.0,100.2933,100.3524,100.0962,100.2933,15617.0
2022-05-11 13:50:00,101.77,102.1,101.77,102.04,8590.0,100.2933,100.6185,100.2933,100.5593,8590.0
2022-05-11 13:55:00,102.08,102.19,101.51,101.7,9955.0,100.5988,100.7072,100.037,100.2243,9955.0
2022-05-11 14:00:00,101.66,102.52,101.66,102.52,13773.0,100.1849,101.0324,100.1849,101.0324,13773.0
2022-05-11 14:05:00,102.57,102.58,102.07,102.13,10864.0,101.0816,101.0915,100.5889,100.648,10864.0
2022-05-11 14:10:00,102.03,102.28,102.02,102.23,3880.0,100.5495,100.7959,100.5396,100.7466,3880.0
2022-05-11 14:15:00,102.25,102.54,102.04,102.43,6885.0,100.7663,101.0521,100.5593,100.9437,6885.0
2022-05-11 14:20:00,102.26,102.6,102.05,102.59,7467.0,100.7761,101.1112,100.5692,101.1014,7467.0
2022-05-11 14:25:00,102.64,102.9,102.24,102.38,5077.0,101.1506,101.4069,100.7564,100.8944,5077.0
2022-05-11 14:30:00,102.37,102.5,102.12,102.46,7241.0,100.8845,101.0127,100.6382,100.9732,7241.0
2022-05-11 14:35:00,102.47,102.54,102.26,102.45,6973.0,100.9831,101.0521,100.7761,100.9634,6973.0
2022-05-11 14:40:00,102.44,102.56,102.06,102.56,8925.0,100.9535,101.0718,100.579,101.0718,8925.0
2022-05-11 14:45:00,102.68,102.85,102.11,102.14,7684.0,101.1901,101.3576,100.6283,100.6579,7684.0
2022-05-11 14:50:00,102.14,102.19,101.82,101.83,5909.0,100.6579,100.7072,100.3425,100.3524,5909.0
2022-05-11 14:55:00,101.87,101.97,101.73,101.9,6994.0,100.3918,100.4904,100.2538,100.4214,6994.0
2022-05-11 15:00:00,101.85,102.18,101.81,102.12,10912.0,100.3721,100.6973,100.3327,100.6382,10912.0
2022-05-11 15:05:00,102.12,102.21,101.87,102.16,15082.0,100.6382,100.7269,100.3918,100.6776,15082.0
2022-05-11 15:10:00,102.15,102.19,101.81,101.87,9332.0,100.6677,100.7072,100.3327,100.3918,9332.0
2022-05-11 15:15:00,101.82,101.86,101.49,101.83,10819.0,100.3425,100.382,100.0173,100.3524,10819.0
2022-05-11 15:20:00,101.69,101.79,101.35,101.41,13764.0,100.2144,100.313,99.8794,99.9385,13764.0
2022-05-11 15:25:00,101.47,101.73,101.39,101.5,12830.0,99.9976,100.2538,99.9188,100.0272,12830.0
2022-05-11 15:30:00,101.54,101.85,101.39,101.64,14080.0,100.0666,100.3721,99.9188,100.1651,14080.0
2022-05-11 15:35:00,101.57,101.76,101.4,101.4,19758.0,100.0962,100.2834,99.9286,99.9286,19758.0
2022-05-11 15:40:00,101.38,101.43,101.09,101.27,24447.0,99.9089,99.9582,99.6231,99.8005,24447.0
2022-05-11 15:45:00,101.24,101.29,100.84,100.84,29184.0,99.7709,99.8202,99.3768,99.3768,29184.0
2022-05-11 15:50:00,100.87,100.99,100.51,100.65,46263.0,99.4063,99.5246,99.0515,99.1895,46263.0
2022-05-11 15:55:00,100.63,100.63,100.3,100.42,128326.0,99.1698,99.1698,98.8446,98.9628,128326.0
2022-05-12 09:30:00,99.16,100.41,98.64,99.73,46733.0,97.7211,98.953,97.2087,98.2829,46733.0
2022-05-12 09:35:00,99.66,100.38,99.44,99.94,8200.0,98.2139,98.9234,97.9971,98.4898,8200.0
2022-05-12 09:40:00,99.84,100.74,99.49,100.54,10791.0,98.3913,99.2782,98.0463,99.0811,10791.0
2022-05-12 09:45:00,100.44,101.18,100.31,100.57,6439.0,98.9826,99.7118,98.8544,99.1107,6439.0
2022-05-12 09:50:00,100.71,101.06,100.18,100.54,5331.0,99.2486,99.5936,98.7263,99.0811,5331.0
2022-05-12 09:55:00,100.39,100.39,99.61,99.84,8726.0,98.9333,98.9333,98.1646,98.3913,8726.0
2022-05-12 10:00:00,99.86,100.38,99.4,100.16,10320.0,98.411,98.9234,97.9576,98.7066,10320.0
2022-05-12 10:05:00,100.43,100.65,100.31,100.57,7175.0,98.9727,99.1895,98.8544,99.1107,7175.0
2022-05-12 10:10:00,100.78,101.31,100.67,100.77,6100.0,99.3176,99.8399,99.2092,99.3078,6100.0
2022-05-12 10:15:00,100.62,101.06,100.5,100.96,4532.0,99.1599,99.5936,99.0417,99.495,4532.0
2022-05-12 10:20:00,101.03,101.64,100.79,101.37,6790.0,99.564,100.1651,99.3275,99.8991,6790.0
2022-05-12 10:25:00,101.36,101.53,100.83,101.0,11322.0,99.8892,100.0567,99.3669,99.5344,11322.0
2022-05-12 10:30:00,101.11,101.51,100.26,100.57,7606.0,99.6428,100.037,98.8052,99.1107,7606.0
2022-05-12 10:35:00,100.69,101.19,100.28,101.12,6281.0,99.2289,99.7217,98.8249,99.6527,6281.0
2022-05-12 10:40:00,101.02,101.3,100.63,100.7,6233.0,99.5541,99.8301,99.1698,99.2388,6233.0
2022-05-12 10:45:00,100.64,100.85,100.4,100.78,7318.0,99.1797,99.3866,98.9431,99.3176,7318.0
2022-05-12 10:50:00,100.98,101.43,100.97,101.37,4868.0,99.5147,99.9582,99.5049,99.8991,4868.0
2022-05-12 10:55:00,101.55,101.95,101.55,101.86,3427.0,100.0764,100.4706,100.0764,100.382,3427.0
2022-05-12 11:00:00,101.85,102.14,101.64,102.14,6423.0,100.3721,100.6579,100.1651,100.6579,6423.0
2022-05-12 11:05:00,102.06,102.11,101.71,102.11,7632.0,100.579,100.6283,100.2341,100.6283,7632.0
2022-05-12 11:10:00,102.22,102.24,101.45,101.45,6100.0,100.7367,100.7564,99.9779,99.9779,6100.0
2022-05-12 11:15:00,101.39,101.62,101.28,101.54,3500.0,99.9188,100.1454,99.8104,100.0666,3500.0
2022-05-12 11:20:00,101.4,101.53,101.2,101.25,4724.0,99.9286,100.0567,99.7315,99.7808,4724.0
2022-05-12 11:25:00,101.39,101.46,101.2,101.42,3276.0,99.9188,99.9878,99.7315,99.9483,3276.0
2022-05-12 11:30:00,101.57,101.57,100.89,101.28,6069.0,100.0962,100.0962,99.426,99.8104,6069.0
2022-05-12 11:35:00,101.21,101.57,101.2,101.53,6493.0,99.7414,100.0962,99.7315,100.0567,6493.0
2022-05-12 11:40:00,101.4,101.53,101.08,101.09,7888.0,99.9286,100.0567,99.6133,99.6231,7888.0
2022-05-12 11:45:00,100.99,101.03,100.8,100.9,3301.0,99.5246,99.564,99.3373,99.4359,3301.0
2022-05-12 11:50:00,100.92,100.98,100.24,100.44,6619.0,99.4556,99.5147,98.7855,98.9826,6619.0
2022-05-12 11:55:00,100.64,100.65,100.26,100.26,4700.0,99.1797,99.1895,98.8052,98.8052,4700.0
2022-05-12 12:00:00,100.17,100.36,100.07,100.33,3938.0,98.7165,98.9037,98.6179,98.8742,3938.0
2022-05-12 12:05:00,100.34,100.34,100.0,100.23,5563.0,98.884,98.884,98.5489,98.7756,5563.0
2022-05-12 12:10:00,100.15,100.16,99.61,99.77,6366.0,98.6968,98.7066,98.1646,98.3223,6366.0
2022-05-12 12:15:00,99.76,99.87,99.38,99.76,13210.0,98.3124,98.4208,97.9379,98.3124,13210.0
2022-05-12 12:20:00,99.69,100.17,99.49,100.17,4975.0,98.2434,98.7165,98.0463,98.7165,4975.0
2022-05-12 12:25:00,100.25,100.71,100.09,100.54,14545.0,98.7953,99.2486,98.6376,99.0811,14545.0
2022-05-12 12:30:00,100.59,101.18,100.57,100.98,14650.0,99.1304,99.7118,99.1107,99.5147,14650.0
2022-05-12 12:35:00,101.04,101.04,100.76,100.79,4225.0,99.5738,99.5738,99.2979,99.3275,4225.0
2022-05-12 12:40:00,100.7,101.01,100.46,101.0,4274.0,99.2388,99.5443,99.0023,99.5344,4274.0
2022-05-12 12:45:00,101.27,101.41,101.11,101.19,3218.0,99.8005,99.9385,99.6428,99.7217,3218.0
2022-05-12 12:50:00,101.23,101.36,101.0,101.29,3772.0,99.7611,99.8892,99.5344,99.8202,3772.0
2022-05-12 12:55:00,101.32,101.46,100.86,101.04,4522.0,99.8498,99.9878,99.3965,99.5738,4522.0
2022-05-12 13:00:00,101.07,101.26,100.99,101.08,3492.0,99.6034,99.7907,99.5246,99.6133,3492.0
2022-05-12 13:05:00,100.77,100.91,100.64,100.76,4748.0,99.3078,99.4457,99.1797,99.2979,4748.0
2022-05-12 13:10:00,100.69,101.05,100.59,100.59,2931.0,99.2289,99.5837,99.1304,99.1304,2931.0
2022-05-12 13:15:00,100.6,100.78,100.32,100.44,7772.0,99.1402,99.3176,98.8643,98.9826,7772.0
2022-05-12 13:20:00,100.56,100.72,100.23,100.4,10141.0,99.1008,99.2585,98.7756,98.9431,10141.0
2022-05-12 13:25:00,100.35,100.52,100.02,100.24,4945.0,98.8939,99.0614,98.5686,98.7855,4945.0
2022-05-12 13:30:00,100.18,100.34,99.85,99.92,29600.0,98.7263,98.884,98.4011,98.4701,29600.0
2022-05-12 13:35:00,99.87,99.97,99.47,99.57,5732.0,98.4208,98.5194,98.0266,98.1252,5732.0
2022-05-12 13:40:00,99.51,99.73,99.43,99.61,14152.0,98.066,98.2829,97.9872,98.1646,14152.0
2022-05-12 13:45:00,99.61,99.66,99.24,99.24,4034.0,98.1646,98.2139,97.8,97.8,4034.0
2022-05-12 13:50:00,99.19,99.29,99.06,99.06,8908.0,97.7507,97.8492,97.6226,97.6226,8908.0
2022-05-12 13:55:00,99.09,99.28,98.94,99.01,7136.0,97.6521,97.8394,97.5043,97.5733,7136.0
2022-05-12 14:00:00,99.09,99.35,98.99,99.22,5924.0,97.6521,97.9084,97.5536,97.7803,5924.0
2022-05-12 14:05:00,99.16,99.2,98.89,98.9,4526.0,97.7211,97.7605,97.455,97.4649,4526.0
2022-05-12 14:10:00,98.98,99.63,98.97,99.59,44577.0,97.5437,98.1843,97.5339,98.1449,44577.0
2022-05-12 14:15:00,99.59,99.91,99.45,99.91,13239.0,98.1449,98.4602,98.0069,98.4602,13239.0
2022-05-12 14:20:00,99.81,100.22,99.75,99.91,17222.0,98.3617,98.7657,98.3026,98.4602,17222.0
2022-05-12 14:25:00,99.88,100.01,99.63,99.79,10480.0,98.4307,98.5588,98.1843,98.342,10480.0
2022-05-12 14:30:00,99.72,99.72,99.31,99.64,8865.0,98.273,98.273,97.869,98.1942,8865.0
2022-05-12 14:35:00,99.62,99.65,99.39,99.45,6610.0,98.1745,98.204,97.9478,98.0069,6610.0
2022-05-12 14:40:00,99.41,99.5,99.18,99.31,4845.0,97.9675,98.0562,97.7408,97.869,4845.0
2022-05-12 14:45:00,99.33,99.64,99.31,99.45,5413.0,97.8887,98.1942,97.869,98.0069,5413.0
2022-05-12 14:50:00,99.39,99.74,99.27,99.66,4800.0,97.9478,98.2927,97.8295,98.2139,4800.0
2022-05-12 14:55:00,99.5,99.65,99.43,99.47,5049.0,98.0562,98.204,97.9872,98.0266,5049.0
2022-05-12 15:00:00,99.47,100.13,99.45,100.11,10376.0,98.0266,98.6771,98.0069,98.6573,10376.0
2022-05-12 15:05:00,100.11,100.2,99.78,99.91,6996.0,98.6573,98.746,98.3321,98.4602,6996.0
2022-05-12 15:10:00,99.85,100.09,99.7,100.04,8889.0,98.4011,98.6376,98.2533,98.5884,8889.0
2022-05-12 15:15:00,100.14,100.61,100.05,100.43,62207.0,98.6869,99.1501,98.5982,98.9727,62207.0
2022-05-12 15:20:00,100.41,101.34,100.4,101.28,42467.0,98.953,99.8695,98.9431,99.8104,42467.0
2022-05-12 15:25:00,101.35,101.53,100.72,100.75,14422.0,99.8794,100.0567,99.2585,99.2881,14422.0
2022-05-12 15:30:00,100.74,101.22,100.74,100.92,24692.0,99.2782,99.7512,99.2782,99.4556,24692.0
2022-05-12 15:35:00,100.85,100.92,100.54,100.9,22669.0,99.3866,99.4556,99.0811,99.4359,22669.0
2022-05-12 15:40:00,101.0,101.05,100.44,100.63,25897.0,99.5344,99.5837,98.9826,99.1698,25897.0
2022-05-12 15:45:00,100.6,100.82,100.45,100.45,30649.0,99.1402,99.357,98.9924,98.9924,30649.0
2022-05-12 15:50:00,100.5,101.24,100.44,101.0,44216.0,99.0417,99.7709,98.9826,99.5344,44216.0
2022-05-12 15:55:00,100.99,101.93,100.94,101.87,116090.0,99.5246,100.4509,99.4753,100.3918,116090.0
2022-05-13 09:30:00,103.87,104.06,103.49,103.49,24187.0,102.3628,102.55,101.9883,101.9883,24187.0
2022-05-13 09:35:00,103.31,104.06,103.19,103.93,3634.0,101.8109,102.55,101.6927,102.4219,3634.0
2022-05-13 09:40:00,104.04,104.64,104.02,104.42,11734.0,102.5303,103.1216,102.5106,102.9048,11734.0
2022-05-13 09:45:00,104.35,104.72,104.26,104.42,10395.0,102.8358,103.2004,102.7471,102.9048,10395.0
2022-05-13 09:50:00,104.5,105.06,104.49,104.99,7944.0,102.9836,103.5355,102.9738,103.4665,7944.0
2022-05-13 09:55:00,104.96,105.04,104.29,104.4,6236.0,103.437,103.5158,102.7767,102.8851,6236.0
2022-05-13 10:00:00,104.57,105.3,104.51,105.17,7335.0,103.0526,103.772,102.9935,103.6439,7335.0
2022-05-13 10:05:00,105.35,105.35,104.81,105.2,8120.0,103.8213,103.8213,103.2891,103.6735,8120.0
2022-05-13 10:10:00,105.15,105.23,104.75,105.03,5975.0,103.6242,103.703,103.23,103.506,5975.0
2022-05-13 10:15:00,104.91,105.13,104.82,105.05,9774.0,103.3877,103.6045,103.299,103.5257,9774.0
2022-05-13 10:20:00,105.2,105.5,105.1,105.48,3600.0,103.6735,103.9691,103.5749,103.9494,3600.0
2022-05-13 10:25:00,105.51,105.8,105.51,105.63,4450.0,103.979,104.2648,103.979,104.0972,4450.0
2022-05-13 10:30:00,105.72,105.98,105.64,105.98,5590.0,104.1859,104.4422,104.1071,104.4422,5590.0
2022-05-13 10:35:00,105.95,106.15,105.93,105.98,9440.0,104.4126,104.6097,104.3929,104.4422,9440.0
2022-05-13 10:40:00,106.1,106.14,105.78,105.9,2806.0,104.5604,104.5998,104.2451,104.3633,2806.0
2022-05-13 10:45:00,105.85,105.93,105.6,105.84,5632.0,104.3141,104.3929,104.0677,104.3042,5632.0
2022-05-13 10:50:00,105.81,106.1,105.79,106.1,6945.0,104.2746,104.5604,104.2549,104.5604,6945.0
2022-05-13 10:55:00,106.14,106.16,105.92,105.97,5207.0,104.5998,104.6196,104.383,104.4323,5207.0
2022-05-13 11:00:00,105.85,105.85,105.53,105.72,4098.0,104.3141,104.3141,103.9987,104.1859,4098.0
2022-05-13 11:05:00,105.94,106.14,105.82,106.06,10200.0,104.4027,104.5998,104.2845,104.521,10200.0
2022-05-13 11:10:00,106.05,106.24,105.92,106.23,7940.0,104.5112,104.6984,104.383,104.6885,7940.0
2022-05-13 11:15:00,106.16,106.18,105.76,105.84,8153.0,104.6196,104.6393,104.2254,104.3042,8153.0
2022-05-13 11:20:00,106.11,106.26,106.08,106.14,8716.0,104.5703,104.7181,104.5407,104.5998,8716.0
2022-05-13 11:25:00,106.19,106.46,106.16,106.44,6618.0,104.6491,104.9152,104.6196,104.8955,6618.0
2022-05-13 11:30:00,106.44,106.45,106.0,106.15,3734.0,104.8955,104.9053,104.4619,104.6097,3734.0
2022-05-13 11:35:00,106.11,106.28,106.08,106.28,1711.0,104.5703,104.7378,104.5407,104.7378,1711.0
2022-05-13 11:40:00,106.18,106.23,105.94,106.23,2500.0,104.6393,104.6885,104.4027,104.6885,2500.0
2022-05-13 11:45:00,106.28,106.45,106.21,106.45,3214.0,104.7378,104.9053,104.6688,104.9053,3214.0
2022-05-13 11:50:00,106.41,106.62,106.41,106.57,4177.0,104.8659,105.0729,104.8659,105.0236,4177.0
2022-05-13 11:55:00,106.59,106.75,106.56,106.75,5368.0,105.0433,105.201,105.0138,105.201,5368.0
2022-05-13 12:00:00,106.73,106.87,106.72,106.78,2853.0,105.1813,105.3193,105.1714,105.2306,2853.0
2022-05-13 12:05:00,106.76,107.0,106.72,107.0,2794.0,105.2108,105.4474,105.1714,105.4474,2794.0
2022-05-13 12:10:00,107.03,107.2,107.02,107.17,3171.0,105.4769,105.6445,105.4671,105.6149,3171.0
2022-05-13 12:15:00,107.19,107.35,107.18,107.25,2800.0,105.6346,105.7923,105.6248,105.6937,2800.0
2022-05-13 12:20:00,107.23,107.41,107.23,107.31,2938.0,105.674,105.8514,105.674,105.7529,2938.0
2022-05-13 12:25:00,107.32,107.32,107.13,107.3,2763.0,105.7627,105.7627,105.5755,105.743,2763.0
2022-05-13 12:30:00,107.36,107.46,107.3,107.34,1656.0,105.8021,105.9007,105.743,105.7824,1656.0
2022-05-13 12:35:00,107.34,107.42,107.31,107.42,2300.0,105.7824,105.8613,105.7529,105.8613,2300.0
2022-05-13 12:40:00,107.35,107.44,107.35,107.38,1473.0,105.7923,105.881,105.7923,105.8219,1473.0
2022-05-13 12:45:00,107.4,107.41,107.09,107.14,3711.0,105.8416,105.8514,105.5361,105.5853,3711.0
2022-05-13 12:50:00,107.11,107.12,106.52,106.89,4320.0,105.5558,105.5656,104.9743,105.339,4320.0
2022-05-13 12:55:00,106.91,107.45,106.91,107.45,3371.0,105.3587,105.8908,105.3587,105.8908,3371.0
2022-05-13 13:00:00,107.43,107.5,107.28,107.28,3334.0,105.8711,105.9401,105.7233,105.7233,3334.0
2022-05-13 13:05:00,107.3,107.4,107.2,107.36,8230.0,105.743,105.8416,105.6445,105.8021,8230.0
2022-05-13 13:10:00,107.29,107.47,107.28,107.31,2242.0,105.7332,105.9105,105.7233,105.7529,2242.0
2022-05-13 13:15:00,107.21,107.4,107.05,107.13,4901.0,105.6543,105.8416,105.4966,105.5755,4901.0
2022-05-13 13:20:00,107.13,107.36,107.08,107.32,3164.0,105.5755,105.8021,105.5262,105.7627,3164.0
2022-05-13 13:25:00,107.36,107.47,107.27,107.34,2332.0,105.8021,105.9105,105.7134,105.7824,2332.0
2022-05-13 13:30:00,107.39,107.48,107.29,107.48,3097.0,105.8317,105.9204,105.7332,105.9204,3097.0
2022-05-13 13:35:00,107.39,107.42,107.2,107.21,5050.0,105.8317,105.8613,105.6445,105.6543,5050.0
2022-05-13 13:40:00,107.18,107.41,106.98,107.36,7542.0,105.6248,105.8514,105.4277,105.8021,7542.0
2022-05-13 13:45:00,107.27,107.3,107.0,107.2,4216.0,105.7134,105.743,105.4474,105.6445,4216.0
2022-05-13 13:50:00,107.17,107.21,107.01,107.19,5421.0,105.6149,105.6543,105.4572,105.6346,5421.0
2022-05-13 13:55:00,107.16,107.21,106.79,106.98,3830.0,105.605,105.6543,105.2404,105.4277,3830.0
2022-05-13 14:00:00,107.03,107.03,106.31,106.41,8846.0,105.4769,105.4769,104.7674,104.8659,8846.0
2022-05-13 14:05:00,106.27,106.69,106.12,106.63,4111.0,104.728,105.1419,104.5801,105.0827,4111.0
2022-05-13 14:10:00,106.61,106.71,106.2,106.28,2252.0,105.063,105.1616,104.659,104.7378,2252.0
2022-05-13 14:15:00,106.29,106.73,106.29,106.73,5922.0,104.7477,105.1813,104.7477,105.1813,5922.0
2022-05-13 14:20:00,106.73,106.73,106.41,106.55,4900.0,105.1813,105.1813,104.8659,105.0039,4900.0
2022-05-13 14:25:00,106.64,106.68,106.45,106.59,3776.0,105.0926,105.132,104.9053,105.0433,3776.0
2022-05-13 14:30:00,106.65,107.04,106.62,106.87,5700.0,105.1024,105.4868,105.0729,105.3193,5700.0
2022-05-13 14:35:00,106.85,106.9,106.6,106.78,3974.0,105.2995,105.3488,105.0532,105.2306,3974.0
2022-05-13 14:40:00,106.94,107.12,106.81,107.06,3700.0,105.3882,105.5656,105.2601,105.5065,3700.0
2022-05-13 14:45:00,107.05,107.06,106.82,106.98,4860.0,105.4966,105.5065,105.27,105.4277,4860.0
2022-05-13 14:50:00,107.02,107.56,107.01,107.55,5969.0,105.4671,105.9992,105.4572,105.9894,5969.0
2022-05-13 14:55:00,107.57,107.61,107.41,107.53,6099.0,106.0091,106.0485,105.8514,105.9697,6099.0
2022-05-13 15:00:00,107.55,107.69,107.45,107.47,4898.0,105.9894,106.1274,105.8908,105.9105,4898.0
2022-05-13 15:05:00,107.47,107.87,107.47,107.86,12360.0,105.9105,106.3047,105.9105,106.2949,12360.0
2022-05-13 15:10:00,107.89,108.1,107.76,108.1,14571.0,106.3245,106.5314,106.1963,106.5314,14571.0
2022-05-13 15:15:00,108.02,108.24,107.9,108.16,16404.0,106.4526,106.6694,106.3343,106.5905,16404.0
2022-05-13 15:20:00,108.18,108.28,107.98,108.21,17361.0,106.6102,106.7088,106.4131,106.6398,17361.0
2022-05-13 15:25:00,108.18,108.42,108.02,108.41,15150.0,106.6102,106.8468,106.4526,106.8369,15150.0
2022-05-13 15:30:00,108.4,108.42,107.55,107.55,13482.0,106.8271,106.8468,105.9894,105.9894,13482.0
2022-05-13 15:35:00,107.64,107.87,107.41,107.53,23819.0,106.0781,106.3047,105.8514,105.9697,23819.0
2022-05-13 15:40:00,107.53,107.75,107.48,107.54,19162.0,105.9697,106.1865,105.9204,105.9795,19162.0
2022-05-13 15:45:00,107.55,107.69,107.01,107.13,39540.0,105.9894,106.1274,105.4572,105.5755,39540.0
2022-05-13 15:50:00,107.19,107.29,106.83,107.11,53789.0,105.6346,105.7332,105.2798,105.5558,53789.0
2022-05-13 15:55:00,107.16,107.35,106.82,107.34,92841.0,105.605,105.7923,105.27,105.7824,92841.0
2022-05-16 09:30:00,105.97,106.5,104.81,105.08,18834.0,104.4323,104.9546,103.2891,103.5552,18834.0
2022-05-16 09:35:00,104.84,105.69,104.57,105.58,6200.0,103.3187,104.1564,103.0526,104.048,6200.0
2022-05-16 09:40:00,105.55,105.92,105.26,105.35,6014.0,104.0184,104.383,103.7326,103.8213,6014.0
2022-05-16 09:45:00,105.02,105.23,104.64,104.81,3662.0,103.4961,103.703,103.1216,103.2891,3662.0
2022-05-16 09:50:00,105.05,105.39,104.9,104.97,4480.0,103.5257,103.8607,103.3778,103.4468,4480.0
2022-05-16 09:55:00,105.14,105.14,104.63,104.84,9188.0,103.6144,103.6144,103.1118,103.3187,9188.0
2022-05-16 10:00:00,104.91,105.13,104.57,105.01,14165.0,103.3877,103.6045,103.0526,103.4862,14165.0
2022-05-16 10:05:00,105.16,105.7,105.07,105.63,13108.0,103.6341,104.1662,103.5454,104.0972,13108.0
2022-05-16 10:10:00,105.59,105.88,105.51,105.72,8858.0,104.0578,104.3436,103.979,104.1859,8858.0
2022-05-16 10:15:00,105.71,106.14,105.52,105.59,5657.0,104.1761,104.5998,103.9888,104.0578,5657.0
2022-05-16 10:20:00,105.73,105.95,105.54,105.71,3348.0,104.1958,104.4126,104.0086,104.1761,3348.0
2022-05-16 10:25:00,105.74,105.98,105.58,105.87,3416.0,104.2056,104.4422,104.048,104.3338,3416.0
2022-05-16 10:30:00,106.1,106.1,105.47,105.47,4331.0,104.5604,104.5604,103.9396,103.9396,4331.0
2022-05-16 10:35:00,105.44,105.78,105.38,105.65,6252.0,103.91,104.2451,103.8509,104.117,6252.0
2022-05-16 10:40:00,105.41,105.52,105.18,105.49,5600.0,103.8804,103.9888,103.6538,103.9593,5600.0
2022-05-16 10:45:00,105.33,105.37,104.97,105.05,3300.0,103.8016,103.841,103.4468,103.5257,3300.0
2022-05-16 10:50:00,105.04,105.1,104.73,104.89,2590.0,103.5158,103.5749,103.2103,103.368,2590.0
2022-05-16 10:55:00,104.77,104.78,104.5,104.51,3834.0,103.2497,103.2596,102.9836,102.9935,3834.0
2022-05-16 11:00:00,104.34,104.56,104.27,104.53,3329.0,102.826,103.0428,102.757,103.0132,3329.0
2022-05-16 11:05:00,104.49,104.56,104.23,104.56,3076.0,102.9738,103.0428,102.7176,103.0428,3076.0
2022-05-16 11:10:00,104.53,104.62,104.41,104.59,3372.0,103.0132,103.1019,102.8949,103.0723,3372.0
2022-05-16 11:15:00,104.53,104.92,104.53,104.9,3621.0,103.0132,103.3975,103.0132,103.3778,3621.0
2022-05-16 11:20:00,104.87,104.87,104.49,104.49,4631.0,103.3483,103.3483,102.9738,102.9738,4631.0
2022-05-16 11:25:00,104.44,104.44,104.12,104.16,4116.0,102.9245,102.9245,102.6092,102.6486,4116.0
2022-05-16 11:30:00,104.06,104.29,103.94,104.29,8237.0,102.55,102.7767,102.4318,102.7767,8237.0
2022-05-16 11:35:00,104.24,104.44,103.8,104.36,5437.0,102.7274,102.9245,102.2938,102.8457,5437.0
2022-05-16 11:40:00,104.29,104.65,104.06,104.65,7938.0,102.7767,103.1315,102.55,103.1315,7938.0
2022-05-16 11:45:00,104.54,104.81,104.52,104.81,4523.0,103.0231,103.2891,103.0034,103.2891,4523.0
2022-05-16 11:50:00,104.73,104.91,104.62,104.91,4514.0,103.2103,103.3877,103.1019,103.3877,4514.0
2022-05-16 11:55:00,104.93,105.02,104.9,104.98,3597.0,103.4074,103.4961,103.3778,103.4567,3597.0
2022-05-16 12:00:00,105.03,105.5,104.98,105.5,4941.0,103.506,103.9691,103.4567,103.9691,4941.0
2022-05-16 12:05:00,105.49,105.49,105.13,105.13,5559.0,103.9593,103.9593,103.6045,103.6045,5559.0
2022-05-16 12:10:00,105.1,105.12,104.88,104.94,5200.0,103.5749,103.5946,103.3581,103.4173,5200.0
2022-05-16 12:15:00,104.98,104.98,104.72,104.82,6049.0,103.4567,103.4567,103.2004,103.299,6049.0
2022-05-16 12:20:00,104.82,104.83,104.46,104.46,4012.0,103.299,103.3089,102.9442,102.9442,4012.0
2022-05-16 12:25:00,104.47,104.58,104.38,104.51,2243.0,102.9541,103.0625,102.8654,102.9935,2243.0
2022-05-16 12:30:00,104.52,104.66,104.35,104.56,4606.0,103.0034,103.1413,102.8358,103.0428,4606.0
2022-05-16 12:35:00,104.62,104.68,104.32,104.37,3153.0,103.1019,103.161,102.8063,102.8555,3153.0
2022-05-16 12:40:00,104.23,104.34,104.22,104.25,2105.0,102.7176,102.826,102.7077,102.7373,2105.0
2022-05-16 12:45:00,104.19,104.42,104.19,104.39,2500.0,102.6781,102.9048,102.6781,102.8752,2500.0
2022-05-16 12:50:00,104.37,104.37,104.21,104.22,3000.0,102.8555,102.8555,102.6979,102.7077,3000.0
2022-05-16 12:55:00,104.21,104.23,104.14,104.17,7101.0,102.6979,102.7176,102.6289,102.6584,7101.0
2022-05-16 13:00:00,104.15,104.32,104.05,104.28,5068.0,102.6387,102.8063,102.5402,102.7668,5068.0
2022-05-16 13:05:00,104.24,104.45,104.23,104.37,2100.0,102.7274,102.9344,102.7176,102.8555,2100.0
2022-05-16 13:10:00,104.43,104.74,104.39,104.59,5735.0,102.9147,103.2202,102.8752,103.0723,5735.0
2022-05-16 13:15:00,104.61,104.68,104.39,104.39,5457.0,103.092,103.161,102.8752,102.8752,5457.0
2022-05-16 13:20:00,104.34,105.01,104.34,104.96,5228.0,102.826,103.4862,102.826,103.437,5228.0
2022-05-16 13:25:00,104.94,105.28,104.87,105.22,3783.0,103.4173,103.7523,103.3483,103.6932,3783.0
2022-05-16 13:30:00,105.24,105.29,105.11,105.11,4497.0,103.7129,103.7622,103.5848,103.5848,4497.0
2022-05-16 13:35:00,105.12,105.19,105.02,105.13,4680.0,103.5946,103.6636,103.4961,103.6045,4680.0
2022-05-16 13:40:00,105.22,105.38,104.93,105.13,5555.0,103.6932,103.8509,103.4074,103.6045,5555.0
2022-05-16 13:45:00,105.03,105.03,104.87,104.87,4668.0,103.506,103.506,103.3483,103.3483,4668.0
2022-05-16 13:50:00,104.88,105.14,104.88,105.09,2849.0,103.3581,103.6144,103.3581,103.5651,2849.0
2022-05-16 13:55:00,105.14,105.19,104.98,105.03,3333.0,103.6144,103.6636,103.4567,103.506,3333.0
2022-05-16 14:00:00,105.0,105.09,104.74,105.09,1835.0,103.4764,103.5651,103.2202,103.5651,1835.0
2022-05-16 14:05:00,105.13,105.29,105.09,105.23,3037.0,103.6045,103.7622,103.5651,103.703,3037.0
2022-05-16 14:10:00,105.21,105.21,105.01,105.04,3280.0,103.6833,103.6833,103.4862,103.5158,3280.0
2022-05-16 14:15:00,104.95,105.13,104.95,105.0,2363.0,103.4271,103.6045,103.4271,103.4764,2363.0
2022-05-16 14:20:00,105.08,105.17,104.96,105.14,2021.0,103.5552,103.6439,103.437,103.6144,2021.0
2022-05-16 14:25:00,105.13,105.35,105.06,105.3,2762.0,103.6045,103.8213,103.5355,103.772,2762.0
2022-05-16 14:30:00,105.41,105.48,105.35,105.35,3450.0,103.8804,103.9494,103.8213,103.8213,3450.0
2022-05-16 14:35:00,105.33,105.33,105.14,105.23,2920.0,103.8016,103.8016,103.6144,103.703,2920.0
2022-05-16 14:40:00,105.28,105.35,105.09,105.09,4900.0,103.7523,103.8213,103.5651,103.5651,4900.0
2022-05-16 14:45:00,105.13,105.18,105.0,105.09,2300.0,103.6045,103.6538,103.4764,103.5651,2300.0
2022-05-16 14:50:00,105.0,105.13,104.95,105.04,4518.0,103.4764,103.6045,103.4271,103.5158,4518.0
2022-05-16 14:55:00,105.0,105.05,104.77,104.87,7846.0,103.4764,103.5257,103.2497,103.3483,7846.0
2022-05-16 15:00:00,104.85,104.89,104.66,104.85,5287.0,103.3286,103.368,103.1413,103.3286,5287.0
2022-05-16 15:05:00,104.83,104.98,104.69,104.69,4768.0,103.3089,103.4567,103.1709,103.1709,4768.0
2022-05-16 15:10:00,104.65,104.71,104.42,104.45,6272.0,103.1315,103.1906,102.9048,102.9344,6272.0
2022-05-16 15:15:00,104.46,104.52,104.26,104.33,5694.0,102.9442,103.0034,102.7471,102.8161,5694.0
2022-05-16 15:20:00,104.31,104.31,104.03,104.15,7946.0,102.7964,102.7964,102.5205,102.6387,7946.0
2022-05-16 15:25:00,104.17,104.21,104.01,104.15,7773.0,102.6584,102.6979,102.5008,102.6387,7773.0
2022-05-16 15:30:00,104.12,104.16,103.86,103.94,12836.0,102.6092,102.6486,102.3529,102.4318,12836.0
2022-05-16 15:35:00,103.9,104.1,103.77,104.08,9190.0,102.3923,102.5894,102.2642,102.5697,9190.0
2022-05-16 15:40:00,104.18,104.2,103.93,103.99,8488.0,102.6683,102.688,102.4219,102.481,8488.0
2022-05-16 15:45:00,103.95,104.08,103.87,103.92,12830.0,102.4416,102.5697,102.3628,102.4121,12830.0
2022-05-16 15:50:00,104.06,104.28,103.73,103.81,31969.0,102.55,102.7668,102.2248,102.3037,31969.0
2022-05-16 15:55:00,103.76,103.83,103.37,103.52,106225.0,102.2544,102.3234,101.87,102.0179,106225.0
2022-05-17 09:30:00,106.29,107.34,106.01,107.05,37786.0,104.7477,105.7824,104.4717,105.4966,37786.0
2022-05-17 09:35:00,106.9,106.99,106.44,106.56,6452.0,105.3488,105.4375,104.8955,105.0138,6452.0
2022-05-17 09:40:00,106.78,107.24,106.76,106.84,9349.0,105.2306,105.6839,105.2108,105.2897,9349.0
2022-05-17 09:45:00,106.88,106.96,105.91,106.23,9965.0,105.3291,105.4079,104.3732,104.6885,9965.0
2022-05-17 09:50:00,106.11,106.25,106.06,106.21,5525.0,104.5703,104.7082,104.521,104.6688,5525.0
2022-05-17 09:55:00,106.15,106.32,105.76,105.98,5730.0,104.6097,104.7772,104.2254,104.4422,5730.0
2022-05-17 10:00:00,106.14,106.9,106.08,106.83,5417.0,104.5998,105.3488,104.5407,105.2798,5417.0
2022-05-17 10:05:00,106.79,106.81,106.27,106.45,6102.0,105.2404,105.2601,104.728,104.9053,6102.0
2022-05-17 10:10:00,106.33,106.33,105.8,105.98,3212.0,104.7871,104.7871,104.2648,104.4422,3212.0
2022-05-17 10:15:00,105.88,106.0,105.8,105.9,7019.0,104.3436,104.4619,104.2648,104.3633,7019.0
2022-05-17 10:20:00,105.86,106.0,105.68,105.97,6955.0,104.3239,104.4619,104.1465,104.4323,6955.0
2022-05-17 10:25:00,105.97,106.05,105.66,105.66,7958.0,104.4323,104.5112,104.1268,104.1268,7958.0
2022-05-17 10:30:00,105.69,105.86,105.62,105.8,3256.0,104.1564,104.3239,104.0874,104.2648,3256.0
2022-05-17 10:35:00,105.57,105.57,105.28,105.32,2738.0,104.0381,104.0381,103.7523,103.7917,2738.0
2022-05-17 10:40:00,105.36,105.47,105.0,105.3,5959.0,103.8312,103.9396,103.4764,103.772,5959.0
2022-05-17 10:45:00,105.25,105.25,104.94,105.04,5350.0,103.7228,103.7228,103.4173,103.5158,5350.0
2022-05-17 10:50:00,105.18,105.4,105.0,105.3,2500.0,103.6538,103.8706,103.4764,103.772,2500.0
2022-05-17 10:55:00,105.33,105.67,105.26,105.55,6351.0,103.8016,104.1367,103.7326,104.0184,6351.0
2022-05-17 11:00:00,105.62,105.84,105.56,105.84,5202.0,104.0874,104.3042,104.0283,104.3042,5202.0
2022-05-17 11:05:00,105.77,105.98,105.77,105.83,4920.0,104.2352,104.4422,104.2352,104.2943,4920.0
2022-05-17 11:10:00,105.8,106.07,105.79,105.93,7258.0,104.2648,104.5309,104.2549,104.3929,7258.0
2022-05-17 11:15:00,105.98,106.26,105.76,106.1,5896.0,104.4422,104.7181,104.2254,104.5604,5896.0
2022-05-17 11:20:00,106.2,106.31,106.12,106.31,7228.0,104.659,104.7674,104.5801,104.7674,7228.0
2022-05-17 11:25:00,106.34,106.42,106.11,106.29,4799.0,104.7969,104.8758,104.5703,104.7477,4799.0
2022-05-17 11:30:00,106.33,106.47,106.3,106.37,9273.0,104.7871,104.9251,104.7575,104.8265,9273.0
2022-05-17 11:35:00,106.43,106.48,106.3,106.48,6841.0,104.8856,104.9349,104.7575,104.9349,6841.0
2022-05-17 11:40:00,106.44,106.61,106.21,106.27,17653.0,104.8955,105.063,104.6688,104.728,17653.0
2022-05-17 11:45:00,106.31,106.41,106.1,106.13,10098.0,104.7674,104.8659,104.5604,104.59,10098.0
2022-05-17 11:50:00,106.17,106.36,106.16,106.36,3035.0,104.6294,104.8167,104.6196,104.8167,3035.0
2022-05-17 11:55:00,106.3,106.32,106.21,106.31,6678.0,104.7575,104.7772,104.6688,104.7674,6678.0
2022-05-17 12:00:00,106.34,106.34,106.18,106.25,3681.0,104.7969,104.7969,104.6393,104.7082,3681.0
2022-05-17 12:05:00,106.19,106.22,105.87,106.07,7078.0,104.6491,104.6787,104.3338,104.5309,7078.0
2022-05-17 12:10:00,106.08,106.1,105.93,106.02,7617.0,104.5407,104.5604,104.3929,104.4816,7617.0
2022-05-17 12:15:00,105.97,106.2,105.97,106.12,12664.0,104.4323,104.659,104.4323,104.5801,12664.0
2022-05-17 12:20:00,106.12,106.3,105.99,106.28,5978.0,104.5801,104.7575,104.452,104.7378,5978.0
2022-05-17 12:25:00,106.34,106.65,106.34,106.64,4167.0,104.7969,105.1024,104.7969,105.0926,4167.0
2022-05-17 12:30:00,106.63,106.71,106.49,106.67,2332.0,105.0827,105.1616,104.9448,105.1222,2332.0
2022-05-17 12:35:00,106.69,106.8,106.64,106.68,6194.0,105.1419,105.2503,105.0926,105.132,6194.0
2022-05-17 12:40:00,106.71,107.05,106.71,106.95,4758.0,105.1616,105.4966,105.1616,105.3981,4758.0
2022-05-17 12:45:00,106.99,107.09,106.92,107.09,4420.0,105.4375,105.5361,105.3685,105.5361,4420.0
2022-05-17 12:50:00,107.03,107.15,106.96,107.13,2755.0,105.4769,105.5952,105.4079,105.5755,2755.0
2022-05-17 12:55:00,107.11,107.17,107.07,107.07,3352.0,105.5558,105.6149,105.5163,105.5163,3352.0
2022-05-17 13:00:00,107.09,107.13,106.97,107.07,4670.0,105.5361,105.5755,105.4178,105.5163,4670.0
2022-05-17 13:05:00,107.19,107.6,107.19,107.48,2651.0,105.6346,106.0387,105.6346,105.9204,2651.0
2022-05-17 13:10:00,107.49,107.58,107.41,107.42,3567.0,105.9303,106.0189,105.8514,105.8613,3567.0
2022-05-17 13:15:00,107.49,107.54,107.37,107.54,2422.0,105.9303,105.9795,105.812,105.9795,2422.0
2022-05-17 13:20:00,107.48,107.53,107.35,107.35,2395.0,105.9204,105.9697,105.7923,105.7923,2395.0
2022-05-17 13:25:00,107.37,107.56,107.37,107.38,1406.0,105.812,105.9992,105.812,105.8219,1406.0
2022-05-17 13:30:00,107.42,107.63,107.42,107.55,4161.0,105.8613,106.0682,105.8613,105.9894,4161.0
2022-05-17 13:35:00,107.54,107.56,107.45,107.48,2214.0,105.9795,105.9992,105.8908,105.9204,2214.0
2022-05-17 13:40:00,107.49,107.49,107.26,107.38,3737.0,105.9303,105.9303,105.7036,105.8219,3737.0
2022-05-17 13:45:00,107.36,107.45,107.24,107.35,4124.0,105.8021,105.8908,105.6839,105.7923,4124.0
2022-05-17 13:50:00,107.44,107.45,107.31,107.43,3537.0,105.881,105.8908,105.7529,105.8711,3537.0
2022-05-17 13:55:00,107.36,107.42,107.25,107.25,2430.0,105.8021,105.8613,105.6937,105.6937,2430.0
2022-05-17 14:00:00,107.42,107.42,107.03,107.28,1925.0,105.8613,105.8613,105.4769,105.7233,1925.0
2022-05-17 14:05:00,107.42,107.7,107.3,107.65,5000.0,105.8613,106.1372,105.743,106.0879,5000.0
2022-05-17 14:10:00,107.65,107.72,106.87,107.05,7749.0,106.0879,106.1569,105.3193,105.4966,7749.0
2022-05-17 14:15:00,107.03,107.25,106.97,107.06,4185.0,105.4769,105.6937,105.4178,105.5065,4185.0
2022-05-17 14:20:00,107.01,107.01,106.41,106.7,5348.0,105.4572,105.4572,104.8659,105.1517,5348.0
2022-05-17 14:25:00,106.81,107.14,106.64,106.93,4391.0,105.2601,105.5853,105.0926,105.3784,4391.0
2022-05-17 14:30:00,106.85,107.07,106.78,106.85,6633.0,105.2995,105.5163,105.2306,105.2995,6633.0
2022-05-17 14:35:00,106.81,107.31,106.66,107.31,6434.0,105.2601,105.7529,105.1123,105.7529,6434.0
2022-05-17 14:40:00,107.45,107.67,107.34,107.66,7801.0,105.8908,106.1076,105.7824,106.0978,7801.0
2022-05-17 14:45:00,107.6,108.1,107.59,108.07,4694.0,106.0387,106.5314,106.0288,106.5018,4694.0
2022-05-17 14:50:00,108.07,108.16,107.92,107.93,6089.0,106.5018,106.5905,106.354,106.3639,6089.0
2022-05-17 14:55:00,108.0,108.15,107.91,108.1,4655.0,106.4329,106.5807,106.3442,106.5314,4655.0
2022-05-17 15:00:00,108.05,108.42,108.04,108.36,6831.0,106.4821,106.8468,106.4723,106.7876,6831.0
2022-05-17 15:05:00,108.31,108.54,108.2,108.34,9533.0,106.7384,106.965,106.63,106.7679,9533.0
2022-05-17 15:10:00,108.31,108.6,108.28,108.56,5946.0,106.7384,107.0241,106.7088,106.9847,5946.0
2022-05-17 15:15:00,108.58,108.71,108.55,108.71,10120.0,107.0044,107.1326,106.9749,107.1326,10120.0
2022-05-17 15:20:00,108.7,108.84,108.62,108.67,8869.0,107.1227,107.2607,107.0439,107.0931,8869.0
2022-05-17 15:25:00,108.68,108.78,108.63,108.78,7906.0,107.103,107.2015,107.0537,107.2015,7906.0
2022-05-17 15:30:00,108.74,108.86,108.5,108.56,12079.0,107.1621,107.2804,106.9256,106.9847,12079.0
2022-05-17 15:35:00,108.58,108.6,108.14,108.15,15488.0,107.0044,107.0241,106.5708,106.5807,15488.0
2022-05-17 15:40:00,108.1,108.29,108.08,108.1,10540.0,106.5314,106.7186,106.5117,106.5314,10540.0
2022-05-17 15:45:00,108.08,108.09,107.76,107.77,17045.0,106.5117,106.5215,106.1963,106.2062,17045.0
2022-05-17 15:50:00,107.85,108.27,107.85,108.09,24102.0,106.285,106.6989,106.285,106.5215,24102.0
2022-05-17 15:55:00,108.11,108.51,108.07,108.51,105381.0,106.5413,106.9355,106.5018,106.9355,105381.0
2022-05-18 09:30:00,106.43,107.47,106.39,107.12,15341.0,104.8856,105.9105,104.8462,105.5656,15341.0
2022-05-18 09:35:00,107.2,107.54,106.95,106.95,3000.0,105.6445,105.9795,105.3981,105.3981,3000.0
2022-05-18 09:40:00,107.15,107.32,106.71,106.92,3100.0,105.5952,105.7627,105.1616,105.3685,3100.0
2022-05-18 09:45:00,107.2,107.48,107.1,107.42,4752.0,105.6445,105.9204,105.5459,105.8613,4752.0
2022-05-18 09:50:00,107.44,108.02,107.4,107.82,6970.0,105.881,106.4526,105.8416,106.2555,6970.0
2022-05-18 09:55:00,107.86,107.86,107.32,107.4,7267.0,106.2949,106.2949,105.7627,105.8416,7267.0
2022-05-18 10:00:00,107.55,108.22,107.42,108.17,6306.0,105.9894,106.6497,105.8613,106.6004,6306.0
2022-05-18 10:05:00,108.31,108.31,108.0,108.03,2835.0,106.7384,106.7384,106.4329,106.4624,2835.0
2022-05-18 10:10:00,107.97,108.18,107.97,108.13,1800.0,106.4033,106.6102,106.4033,106.561,1800.0
2022-05-18 10:15:00,108.11,108.34,107.75,107.75,3116.0,106.5413,106.7679,106.1865,106.1865,3116.0
2022-05-18 10:20:00,107.87,108.18,107.79,107.87,5418.0,106.3047,106.6102,106.2259,106.3047,5418.0
2022-05-18 10:25:00,107.82,108.15,107.61,107.61,3952.0,106.2555,106.5807,106.0485,106.0485,3952.0
2022-05-18 10:30:00,107.5,107.77,107.35,107.35,3987.0,105.9401,106.2062,105.7923,105.7923,3987.0
2022-05-18 10:35:00,107.33,107.33,106.97,107.26,11201.0,105.7726,105.7726,105.4178,105.7036,11201.0
2022-05-18 10:40:00,107.3,107.44,107.14,107.38,9217.0,105.743,105.881,105.5853,105.8219,9217.0
2022-05-18 10:45:00,107.27,107.85,107.27,107.77,2850.0,105.7134,106.285,105.7134,106.2062,2850.0
2022-05-18 10:50:00,107.7,107.8,107.49,107.54,1920.0,106.1372,106.2358,105.9303,105.9795,1920.0
2022-05-18 10:55:00,107.63,107.8,107.46,107.8,3400.0,106.0682,106.2358,105.9007,106.2358,3400.0
2022-05-18 11:00:00,107.68,107.83,107.43,107.62,6708.0,106.1175,106.2653,105.8711,106.0584,6708.0
2022-05-18 11:05:00,107.7,107.7,107.31,107.34,6069.0,106.1372,106.1372,105.7529,105.7824,6069.0
2022-05-18 11:10:00,107.37,107.45,107.3,107.34,2061.0,105.812,105.8908,105.743,105.7824,2061.0
2022-05-18 11:15:00,107.29,107.34,106.73,106.73,3295.0,105.7332,105.7824,105.1813,105.1813,3295.0
2022-05-18 11:20:00,106.48,106.6,106.34,106.37,1920.0,104.9349,105.0532,104.7969,104.8265,1920.0
2022-05-18 11:25:00,106.19,106.22,105.9,105.9,2523.0,104.6491,104.6787,104.3633,104.3633,2523.0
2022-05-18 11:30:00,105.77,105.97,105.67,105.97,7221.0,104.2352,104.4323,104.1367,104.4323,7221.0
2022-05-18 11:35:00,105.82,106.05,105.77,105.86,5195.0,104.2845,104.5112,104.2352,104.3239,5195.0
2022-05-18 11:40:00,105.95,106.42,105.95,106.28,5520.0,104.4126,104.8758,104.4126,104.7378,5520.0
2022-05-18 11:45:00,106.28,106.28,105.79,105.83,2200.0,104.7378,104.7378,104.2549,104.2943,2200.0
2022-05-18 11:50:00,105.8,105.93,105.35,105.37,3812.0,104.2648,104.3929,103.8213,103.841,3812.0
2022-05-18 11:55:00,105.43,105.6,105.42,105.47,3351.0,103.9001,104.0677,103.8903,103.9396,3351.0
2022-05-18 12:00:00,105.5,105.66,105.4,105.53,5465.0,103.9691,104.1268,103.8706,103.9987,5465.0
2022-05-18 12:05:00,105.33,105.41,105.2,105.36,3924.0,103.8016,103.8804,103.6735,103.8312,3924.0
2022-05-18 12:10:00,105.25,105.54,105.25,105.54,4819.0,103.7228,104.0086,103.7228,104.0086,4819.0
2022-05-18 12:15:00,105.48,105.77,105.46,105.72,5570.0,103.9494,104.2352,103.9297,104.1859,5570.0
2022-05-18 12:20:00,105.74,105.74,105.22,105.28,4220.0,104.2056,104.2056,103.6932,103.7523,4220.0
2022-05-18 12:25:00,105.38,105.49,105.26,105.44,8348.0,103.8509,103.9593,103.7326,103.91,8348.0
2022-05-18 12:30:00,105.39,105.65,105.32,105.61,2325.0,103.8607,104.117,103.7917,104.0775,2325.0
2022-05-18 12:35:00,105.6,105.65,105.36,105.43,1100.0,104.0677,104.117,103.8312,103.9001,1100.0
2022-05-18 12:40:00,105.48,105.48,105.22,105.22,4351.0,103.9494,103.9494,103.6932,103.6932,4351.0
2022-05-18 12:45:00,105.22,105.57,105.21,105.57,2755.0,103.6932,104.0381,103.6833,104.0381,2755.0
2022-05-18 12:50:00,105.48,105.75,105.48,105.56,2100.0,103.9494,104.2155,103.9494,104.0283,2100.0
2022-05-18 12:55:00,105.58,105.72,105.43,105.72,2844.0,104.048,104.1859,103.9001,104.1859,2844.0
2022-05-18 13:00:00,105.72,105.73,105.55,105.73,2411.0,104.1859,104.1958,104.0184,104.1958,2411.0
2022-05-18 13:05:00,105.62,105.62,104.95,104.95,4566.0,104.0874,104.0874,103.4271,103.4271,4566.0
2022-05-18 13:10:00,104.84,104.84,104.65,104.77,4608.0,103.3187,103.3187,103.1315,103.2497,4608.0
2022-05-18 13:15:00,104.76,104.82,104.53,104.65,3875.0,103.2399,103.299,103.0132,103.1315,3875.0
2022-05-18 13:20:00,104.66,104.84,104.64,104.64,6567.0,103.1413,103.3187,103.1216,103.1216,6567.0
2022-05-18 13:25:00,104.55,104.7,104.39,104.7,3117.0,103.0329,103.1807,102.8752,103.1807,3117.0
2022-05-18 13:30:00,104.63,104.66,104.41,104.5,6392.0,103.1118,103.1413,102.8949,102.9836,6392.0
2022-05-18 13:35:00,104.58,104.62,104.37,104.45,4045.0,103.0625,103.1019,102.8555,102.9344,4045.0
2022-05-18 13:40:00,104.4,104.4,103.92,103.93,6520.0,102.8851,102.8851,102.4121,102.4219,6520.0
2022-05-18 13:45:00,104.0,104.0,103.66,103.84,4487.0,102.4909,102.4909,102.1558,102.3332,4487.0
2022-05-18 13:50:00,103.86,103.9,103.63,103.78,7373.0,102.3529,102.3923,102.1263,102.2741,7373.0
2022-05-18 13:55:00,103.64,103.83,103.6,103.75,5259.0,102.1361,102.3234,102.0967,102.2445,5259.0
2022-05-18 14:00:00,103.82,103.93,103.66,103.8,4042.0,102.3135,102.4219,102.1558,102.2938,4042.0
2022-05-18 14:05:00,103.8,103.89,103.59,103.73,6010.0,102.2938,102.3825,102.0868,102.2248,6010.0
2022-05-18 14:10:00,103.81,103.95,103.54,103.54,6445.0,102.3037,102.4416,102.0376,102.0376,6445.0
2022-05-18 14:15:00,103.59,103.81,103.47,103.75,6698.0,102.0868,102.3037,101.9686,102.2445,6698.0
2022-05-18 14:20:00,103.72,103.91,103.61,103.67,6101.0,102.215,102.4022,102.1066,102.1657,6101.0
2022-05-18 14:25:00,103.66,103.84,103.65,103.79,6648.0,102.1558,102.3332,102.146,102.2839,6648.0
2022-05-18 14:30:00,103.69,103.81,103.33,103.33,8472.0,102.1854,102.3037,101.8306,101.8306,8472.0
2022-05-18 14:35:00,103.26,103.34,103.07,103.17,10357.0,101.7616,101.8405,101.5744,101.6729,10357.0
2022-05-18 14:40:00,103.2,103.3,103.01,103.04,7468.0,101.7025,101.8011,101.5153,101.5448,7468.0
2022-05-18 14:45:00,103.04,103.28,102.82,103.15,7266.0,101.5448,101.7813,101.328,101.6532,7266.0
2022-05-18 14:50:00,103.07,103.24,102.66,102.72,6229.0,101.5744,101.7419,101.1703,101.2295,6229.0
2022-05-18 14:55:00,102.71,102.84,102.54,102.78,8000.0,101.2196,101.3477,101.0521,101.2886,8000.0
2022-05-18 15:00:00,102.78,103.0,102.77,102.93,4119.0,101.2886,101.5054,101.2787,101.4364,4119.0
2022-05-18 15:05:00,102.96,103.27,102.95,102.95,8855.0,101.466,101.7715,101.4561,101.4561,8855.0
2022-05-18 15:10:00,102.98,103.18,102.96,103.05,8402.0,101.4857,101.6828,101.466,101.5547,8402.0
2022-05-18 15:15:00,103.03,103.19,103.03,103.09,10270.0,101.535,101.6927,101.535,101.5941,10270.0
2022-05-18 15:20:00,103.06,103.26,102.82,102.89,10853.0,101.5645,101.7616,101.328,101.397,10853.0
2022-05-18 15:25:00,102.88,102.99,102.83,102.99,13674.0,101.3871,101.4956,101.3379,101.4956,13674.0
2022-05-18 15:30:00,102.99,103.09,102.85,102.86,16454.0,101.4956,101.5941,101.3576,101.3674,16454.0
2022-05-18 15:35:00,102.83,103.62,102.83,103.45,23329.0,101.3379,102.1164,101.3379,101.9489,23329.0
2022-05-18 15:40:00,103.51,103.62,103.1,103.14,24230.0,102.008,102.1164,101.604,101.6434,24230.0
2022-05-18 15:45:00,103.1,103.33,102.93,103.02,24903.0,101.604,101.8306,101.4364,101.5251,24903.0
2022-05-18 15:50:00,102.99,103.28,102.5,102.53,58765.0,101.4956,101.7813,101.0127,101.0422,58765.0
2022-05-18 15:55:00,102.57,102.93,102.53,102.81,102237.0,101.0816,101.4364,101.0422,101.3182,102237.0
2022-05-19 09:30:00,102.4,103.9,102.19,103.76,22775.0,100.9141,102.3923,100.7072,102.2544,22775.0
2022-05-19 09:35:00,103.7,104.91,103.66,104.45,6608.0,102.1953,103.3877,102.1558,102.9344,6608.0
2022-05-19 09:40:00,104.23,104.33,103.26,103.37,11624.0,102.7176,102.8161,101.7616,101.87,11624.0
2022-05-19 09:45:00,103.2,103.31,102.41,102.41,12543.0,101.7025,101.8109,100.924,100.924,12543.0
2022-05-19 09:50:00,102.36,102.97,102.03,102.92,14882.0,100.8747,101.4758,100.5495,101.4266,14882.0
2022-05-19 09:55:00,102.93,103.5,102.89,103.04,22333.0,101.4364,101.9982,101.397,101.5448,22333.0
2022-05-19 10:00:00,103.11,103.85,103.03,103.58,29651.0,101.6138,102.3431,101.535,102.077,29651.0
2022-05-19 10:05:00,103.63,104.03,103.28,103.34,11768.0,102.1263,102.5205,101.7813,101.8405,11768.0
2022-05-19 10:10:00,103.55,103.78,103.31,103.47,8844.0,102.0474,102.2741,101.8109,101.9686,8844.0
2022-05-19 10:15:00,103.6,104.04,103.48,103.75,7754.0,102.0967,102.5303,101.9784,102.2445,7754.0
2022-05-19 10:20:00,103.63,104.21,103.63,104.12,4882.0,102.1263,102.6979,102.1263,102.6092,4882.0
2022-05-19 10:25:00,104.12,104.12,103.27,103.32,3600.0,102.6092,102.6092,101.7715,101.8208,3600.0
2022-05-19 10:30:00,103.37,104.05,103.11,103.93,3416.0,101.87,102.5402,101.6138,102.4219,3416.0
2022-05-19 10:35:00,104.02,104.03,103.17,103.66,14879.0,102.5106,102.5205,101.6729,102.1558,14879.0
2022-05-19 10:40:00,103.68,103.81,103.46,103.64,4642.0,102.1755,102.3037,101.9587,102.1361,4642.0
2022-05-19 10:45:00,103.63,103.7,103.35,103.44,5914.0,102.1263,102.1953,101.8503,101.939,5914.0
2022-05-19 10:50:00,103.54,103.87,103.34,103.87,5127.0,102.0376,102.3628,101.8405,102.3628,5127.0
2022-05-19 10:55:00,103.86,104.25,103.72,103.92,9200.0,102.3529,102.7373,102.215,102.4121,9200.0
2022-05-19 11:00:00,103.85,104.03,103.8,103.87,8006.0,102.3431,102.5205,102.2938,102.3628,8006.0
2022-05-19 11:05:00,103.95,104.04,103.59,103.98,13478.0,102.4416,102.5303,102.0868,102.4712,13478.0
2022-05-19 11:10:00,104.24,104.55,104.23,104.29,9698.0,102.7274,103.0329,102.7176,102.7767,9698.0
2022-05-19 11:15:00,104.17,104.29,103.97,104.27,6928.0,102.6584,102.7767,102.4613,102.757,6928.0
2022-05-19 11:20:00,104.2,104.39,104.03,104.35,4850.0,102.688,102.8752,102.5205,102.8358,4850.0
2022-05-19 11:25:00,104.27,104.38,104.06,104.1,5548.0,102.757,102.8654,102.55,102.5894,5548.0
2022-05-19 11:30:00,104.24,104.6,104.2,104.6,3048.0,102.7274,103.0822,102.688,103.0822,3048.0
2022-05-19 11:35:00,104.6,104.94,104.49,104.86,6300.0,103.0822,103.4173,102.9738,103.3384,6300.0
2022-05-19 11:40:00,104.97,105.5,104.91,105.43,28545.0,103.4468,103.9691,103.3877,103.9001,28545.0
2022-05-19 11:45:00,105.37,105.54,105.2,105.42,8795.0,103.841,104.0086,103.6735,103.8903,8795.0
2022-05-19 11:50:00,105.35,105.4,105.08,105.19,5544.0,103.8213,103.8706,103.5552,103.6636,5544.0
2022-05-19 11:55:00,105.16,105.16,104.98,105.08,2300.0,103.6341,103.6341,103.4567,103.5552,2300.0
2022-05-19 12:00:00,105.11,105.19,104.95,105.14,4400.0,103.5848,103.6636,103.4271,103.6144,4400.0
2022-05-19 12:05:00,104.97,105.19,104.92,105.13,2997.0,103.4468,103.6636,103.3975,103.6045,2997.0
2022-05-19 12:10:00,105.05,105.21,105.05,105.12,3450.0,103.5257,103.6833,103.5257,103.5946,3450.0
2022-05-19 12:15:00,105.14,105.17,104.71,104.71,3750.0,103.6144,103.6439,103.1906,103.1906,3750.0
2022-05-19 12:20:00,104.53,104.72,104.2,104.72,6168.0,103.0132,103.2004,102.688,103.2004,6168.0
2022-05-19 12:25:00,104.77,104.87,104.56,104.87,4866.0,103.2497,103.3483,103.0428,103.3483,4866.0
2022-05-19 12:30:00,104.85,104.85,104.6,104.69,2202.0,103.3286,103.3286,103.0822,103.1709,2202.0
2022-05-19 12:35:00,104.67,104.67,104.23,104.31,2000.0,103.1512,103.1512,102.7176,102.7964,2000.0
2022-05-19 12:40:00,104.02,104.11,103.78,103.9,1600.0,102.5106,102.5993,102.2741,102.3923,1600.0
2022-05-19 12:45:00,103.73,103.91,103.73,103.91,1980.0,102.2248,102.4022,102.2248,102.4022,1980.0
2022-05-19 12:50:00,103.96,104.05,103.93,103.99,2600.0,102.4515,102.5402,102.4219,102.481,2600.0
2022-05-19 12:55:00,103.81,104.1,103.81,104.1,2725.0,102.3037,102.5894,102.3037,102.5894,2725.0
2022-05-19 13:00:00,104.18,104.18,103.85,103.86,1741.0,102.6683,102.6683,102.3431,102.3529,1741.0
2022-05-19 13:05:00,103.95,104.2,103.73,103.73,2443.0,102.4416,102.688,102.2248,102.2248,2443.0
2022-05-19 13:10:00,103.82,103.83,103.14,103.14,4037.0,102.3135,102.3234,101.6434,101.6434,4037.0
2022-05-19 13:15:00,103.07,103.47,102.95,103.44,5624.0,101.5744,101.9686,101.4561,101.939,5624.0
2022-05-19 13:20:00,103.42,103.73,103.33,103.48,5463.0,101.9193,102.2248,101.8306,101.9784,5463.0
2022-05-19 13:25:00,103.5,103.59,103.33,103.35,3465.0,101.9982,102.0868,101.8306,101.8503,3465.0
2022-05-19 13:30:00,103.38,103.88,103.34,103.58,3746.0,101.8799,102.3726,101.8405,102.077,3746.0
2022-05-19 13:35:00,103.44,103.82,103.43,103.63,3840.0,101.939,102.3135,101.9292,102.1263,3840.0
2022-05-19 13:40:00,103.53,103.71,103.41,103.66,4347.0,102.0277,102.2051,101.9095,102.1558,4347.0
2022-05-19 13:45:00,103.53,103.66,103.01,103.05,4498.0,102.0277,102.1558,101.5153,101.5547,4498.0
2022-05-19 13:50:00,102.98,103.73,102.97,103.73,3706.0,101.4857,102.2248,101.4758,102.2248,3706.0
2022-05-19 13:55:00,103.78,104.45,103.78,104.33,6883.0,102.2741,102.9344,102.2741,102.8161,6883.0
2022-05-19 14:00:00,104.3,104.3,103.73,103.88,4777.0,102.7865,102.7865,102.2248,102.3726,4777.0
2022-05-19 14:05:00,103.74,103.82,103.48,103.78,2710.0,102.2347,102.3135,101.9784,102.2741,2710.0
2022-05-19 14:10:00,103.76,104.12,103.75,103.8,3879.0,102.2544,102.6092,102.2445,102.2938,3879.0
2022-05-19 14:15:00,103.86,103.95,103.64,103.93,4454.0,102.3529,102.4416,102.1361,102.4219,4454.0
2022-05-19 14:20:00,103.77,104.26,103.77,104.13,4100.0,102.2642,102.7471,102.2642,102.619,4100.0
2022-05-19 14:25:00,104.15,104.15,103.84,104.0,3242.0,102.6387,102.6387,102.3332,102.4909,3242.0
2022-05-19 14:30:00,103.87,104.01,103.76,103.76,3610.0,102.3628,102.5008,102.2544,102.2544,3610.0
2022-05-19 14:35:00,103.77,104.31,103.61,104.11,4403.0,102.2642,102.7964,102.1066,102.5993,4403.0
2022-05-19 14:40:00,104.0,104.0,103.61,103.91,2794.0,102.4909,102.4909,102.1066,102.4022,2794.0
2022-05-19 14:45:00,103.89,104.41,103.87,104.4,4848.0,102.3825,102.8949,102.3628,102.8851,4848.0
2022-05-19 14:50:00,104.44,104.53,104.18,104.25,2714.0,102.9245,103.0132,102.6683,102.7373,2714.0
2022-05-19 14:55:00,104.23,104.24,103.89,104.18,4959.0,102.7176,102.7274,102.3825,102.6683,4959.0
2022-05-19 15:00:00,104.23,104.43,104.06,104.26,6903.0,102.7176,102.9147,102.55,102.7471,6903.0
2022-05-19 15:05:00,104.39,104.46,104.07,104.07,4350.0,102.8752,102.9442,102.5599,102.5599,4350.0
2022-05-19 15:10:00,103.98,104.03,103.6,103.76,6964.0,102.4712,102.5205,102.0967,102.2544,6964.0
2022-05-19 15:15:00,103.81,103.86,103.48,103.52,6610.0,102.3037,102.3529,101.9784,102.0179,6610.0
2022-05-19 15:20:00,103.5,103.53,103.06,103.06,6161.0,101.9982,102.0277,101.5645,101.5645,6161.0
2022-05-19 15:25:00,103.07,103.14,102.84,102.85,8436.0,101.5744,101.6434,101.3477,101.3576,8436.0
2022-05-19 15:30:00,102.8,103.0,102.64,102.64,11340.0,101.3083,101.5054,101.1506,101.1506,11340.0
2022-05-19 15:35:00,102.61,102.74,102.43,102.57,13956.0,101.1211,101.2492,100.9437,101.0816,13956.0
2022-05-19 15:40:00,102.6,103.07,102.46,103.07,12637.0,101.1112,101.5744,100.9732,101.5744,12637.0
2022-05-19 15:45:00,103.06,103.11,102.53,102.84,18354.0,101.5645,101.6138,101.0422,101.3477,18354.0
2022-05-19 15:50:00,102.93,102.98,102.09,102.1,36597.0,101.4364,101.4857,100.6086,100.6185,36597.0
2022-05-19 15:55:00,102.17,102.49,102.01,102.17,107058.0,100.6875,101.0028,100.5298,100.6875,107058.0
2022-05-20 09:30:00,104.62,105.07,103.98,105.07,36708.0,103.1019,103.5454,102.4712,103.5454,36708.0
2022-05-20 09:35:00,104.83,104.83,103.83,103.92,13463.0,103.3089,103.3089,102.3234,102.4121,13463.0
2022-05-20 09:40:00,103.88,104.45,103.41,103.72,22135.0,102.3726,102.9344,101.9095,102.215,22135.0
2022-05-20 09:45:00,103.62,103.72,102.69,102.74,16408.0,102.1164,102.215,101.1999,101.2492,16408.0
2022-05-20 09:50:00,102.79,103.26,102.77,103.09,5828.0,101.2985,101.7616,101.2787,101.5941,5828.0
2022-05-20 09:55:00,102.9,103.51,102.9,103.36,3904.0,101.4069,102.008,101.4069,101.8602,3904.0
2022-05-20 10:00:00,103.33,103.49,103.04,103.4,6824.0,101.8306,101.9883,101.5448,101.8996,6824.0
2022-05-20 10:05:00,103.33,103.4,102.55,102.69,10344.0,101.8306,101.8996,101.0619,101.1999,10344.0
2022-05-20 10:10:00,102.66,102.74,102.49,102.51,4030.0,101.1703,101.2492,101.0028,101.0225,4030.0
2022-05-20 10:15:00,102.56,102.67,102.43,102.59,2850.0,101.0718,101.1802,100.9437,101.1014,2850.0
2022-05-20 10:20:00,102.69,102.69,102.29,102.4,6126.0,101.1999,101.1999,100.8057,100.9141,6126.0
2022-05-20 10:25:00,102.4,102.65,102.19,102.53,10053.0,100.9141,101.1605,100.7072,101.0422,10053.0
2022-05-20 10:30:00,102.33,102.47,102.06,102.38,6976.0,100.8451,100.9831,100.579,100.8944,6976.0
2022-05-20 10:35:00,102.33,102.53,102.07,102.1,6363.0,100.8451,101.0422,100.5889,100.6185,6363.0
2022-05-20 10:40:00,102.03,102.31,102.03,102.29,8519.0,100.5495,100.8254,100.5495,100.8057,8519.0
2022-05-20 10:45:00,102.13,102.24,101.8,101.83,7525.0,100.648,100.7564,100.3228,100.3524,7525.0
2022-05-20 10:50:00,101.73,101.73,101.1,101.11,5075.0,100.2538,100.2538,99.633,99.6428,5075.0
2022-05-20 10:55:00,101.06,101.26,100.81,100.95,12947.0,99.5936,99.7907,99.3472,99.4852,12947.0
2022-05-20 11:00:00,100.99,101.13,100.84,100.89,6584.0,99.5246,99.6625,99.3768,99.426,6584.0
2022-05-20 11:05:00,100.91,100.91,100.4,100.51,19795.0,99.4457,99.4457,98.9431,99.0515,19795.0
2022-05-20 11:10:00,100.43,100.44,100.11,100.42,7440.0,98.9727,98.9826,98.6573,98.9628,7440.0
2022-05-20 11:15:00,100.39,100.39,99.92,100.06,16768.0,98.9333,98.9333,98.4701,98.6081,16768.0
2022-05-20 11:20:00,100.02,100.03,99.69,99.69,9665.0,98.5686,98.5785,98.2434,98.2434,9665.0
2022-05-20 11:25:00,99.7,100.38,99.61,100.04,11115.0,98.2533,98.9234,98.1646,98.5884,11115.0
2022-05-20 11:30:00,100.08,100.42,100.07,100.42,35496.0,98.6278,98.9628,98.6179,98.9628,35496.0
2022-05-20 11:35:00,100.37,100.37,99.93,100.05,7167.0,98.9136,98.9136,98.48,98.5982,7167.0
2022-05-20 11:40:00,100.07,100.39,100.07,100.18,6962.0,98.6179,98.9333,98.6179,98.7263,6962.0
2022-05-20 11:45:00,100.14,100.48,100.11,100.4,5912.0,98.6869,99.022,98.6573,98.9431,5912.0
2022-05-20 11:50:00,100.34,100.49,100.14,100.14,7800.0,98.884,99.0318,98.6869,98.6869,7800.0
2022-05-20 11:55:00,100.13,100.34,99.89,99.89,5522.0,98.6771,98.884,98.4405,98.4405,5522.0
2022-05-20 12:00:00,99.84,100.0,99.32,99.32,9551.0,98.3913,98.5489,97.8788,97.8788,9551.0
2022-05-20 12:05:00,99.3,99.5,98.91,98.92,11134.0,97.8591,98.0562,97.4748,97.4846,11134.0
2022-05-20 12:10:00,98.98,99.06,98.51,98.83,12991.0,97.5437,97.6226,97.0806,97.3959,12991.0
2022-05-20 12:15:00,98.82,98.9,98.57,98.57,7185.0,97.3861,97.4649,97.1397,97.1397,7185.0
2022-05-20 12:20:00,98.6,98.86,98.56,98.86,6202.0,97.1693,97.4255,97.1298,97.4255,6202.0
2022-05-20 12:25:00,98.84,98.84,98.6,98.71,7098.0,97.4058,97.4058,97.1693,97.2777,7098.0
2022-05-20 12:30:00,98.7,98.86,98.63,98.72,10319.0,97.2678,97.4255,97.1988,97.2875,10319.0
2022-05-20 12:35:00,98.65,98.65,98.13,98.23,7138.0,97.2185,97.2185,96.7061,96.8046,7138.0
2022-05-20 12:40:00,98.2,98.26,98.0,98.05,11483.0,96.7751,96.8342,96.578,96.6272,11483.0
2022-05-20 12:45:00,98.03,98.25,97.82,98.25,10804.0,96.6075,96.8243,96.4006,96.8243,10804.0
2022-05-20 12:50:00,98.31,98.31,97.95,97.95,6164.0,96.8835,96.8835,96.5287,96.5287,6164.0
2022-05-20 12:55:00,97.95,98.24,97.95,98.06,7289.0,96.5287,96.8145,96.5287,96.6371,7289.0
2022-05-20 13:00:00,98.06,98.21,97.87,98.1,7076.0,96.6371,96.7849,96.4498,96.6765,7076.0
2022-05-20 13:05:00,98.08,98.15,97.88,97.97,3617.0,96.6568,96.7258,96.4597,96.5484,3617.0
2022-05-20 13:10:00,97.92,98.11,97.87,97.93,4916.0,96.4991,96.6864,96.4498,96.509,4916.0
2022-05-20 13:15:00,98.01,98.19,97.97,98.03,16321.0,96.5878,96.7652,96.5484,96.6075,16321.0
2022-05-20 13:20:00,98.03,98.1,97.85,97.99,8612.0,96.6075,96.6765,96.4301,96.5681,8612.0
2022-05-20 13:25:00,97.95,98.0,97.7,97.72,14815.0,96.5287,96.578,96.2823,96.302,14815.0
2022-05-20 13:30:00,97.69,98.4,97.63,98.32,29608.0,96.2725,96.9722,96.2133,96.8933,29608.0
2022-05-20 13:35:00,98.32,98.61,98.1,98.45,21227.0,96.8933,97.1791,96.6765,97.0214,21227.0
2022-05-20 13:40:00,98.49,98.79,98.37,98.79,4655.0,97.0609,97.3565,96.9426,97.3565,4655.0
2022-05-20 13:45:00,98.7,99.02,98.55,98.85,7103.0,97.2678,97.5832,97.12,97.4156,7103.0
2022-05-20 13:50:00,98.83,99.34,98.65,99.23,3956.0,97.3959,97.8985,97.2185,97.7901,3956.0
2022-05-20 13:55:00,99.4,99.45,99.18,99.25,14529.0,97.9576,98.0069,97.7408,97.8098,14529.0
2022-05-20 14:00:00,99.24,99.28,99.1,99.18,5797.0,97.8,97.8394,97.662,97.7408,5797.0
2022-05-20 14:05:00,99.13,99.19,98.73,98.83,8140.0,97.6916,97.7507,97.2974,97.3959,8140.0
2022-05-20 14:10:00,99.09,99.09,98.85,98.86,1920.0,97.6521,97.6521,97.4156,97.4255,1920.0
2022-05-20 14:15:00,98.86,98.94,98.54,98.62,3255.0,97.4255,97.5043,97.1101,97.189,3255.0
2022-05-20 14:20:00,98.55,98.8,98.52,98.8,5643.0,97.12,97.3664,97.0904,97.3664,5643.0
2022-05-20 14:25:00,98.67,98.74,98.58,98.74,5110.0,97.2382,97.3072,97.1495,97.3072,5110.0
2022-05-20 14:30:00,98.69,98.8,98.3,98.45,10314.0,97.2579,97.3664,96.8736,97.0214,10314.0
2022-05-20 14:35:00,98.39,98.72,98.39,98.62,14272.0,96.9623,97.2875,96.9623,97.189,14272.0
2022-05-20 14:40:00,98.56,99.0,98.5,98.98,9689.0,97.1298,97.5635,97.0707,97.5437,9689.0
2022-05-20 14:45:00,98.88,98.96,98.63,98.87,11801.0,97.4452,97.524,97.1988,97.4353,11801.0
2022-05-20 14:50:00,98.87,99.78,98.69,99.61,10934.0,97.4353,98.3321,97.2579,98.1646,10934.0
2022-05-20 14:55:00,99.58,99.58,99.26,99.28,3965.0,98.135,98.135,97.8197,97.8394,3965.0
2022-05-20 15:00:00,99.32,99.56,99.16,99.19,7721.0,97.8788,98.1153,97.7211,97.7507,7721.0
2022-05-20 15:05:00,99.17,99.45,99.1,99.27,13808.0,97.731,98.0069,97.662,97.8295,13808.0
2022-05-20 15:10:00,99.28,99.43,99.24,99.41,5138.0,97.8394,97.9872,97.8,97.9675,5138.0
2022-05-20 15:15:00,99.44,99.94,99.42,99.76,9640.0,97.9971,98.4898,97.9774,98.3124,9640.0
2022-05-20 15:20:00,99.76,100.16,99.74,100.14,11446.0,98.3124,98.7066,98.2927,98.6869,11446.0
2022-05-20 15:25:00,100.13,100.77,99.98,100.7,14305.0,98.6771,99.3078,98.5292,99.2388,14305.0
2022-05-20 15:30:00,100.76,101.2,100.55,101.16,22270.0,99.2979,99.7315,99.091,99.6921,22270.0
2022-05-20 15:35:00,101.12,101.64,100.99,101.11,43473.0,99.6527,100.1651,99.5246,99.6428,43473.0
2022-05-20 15:40:00,101.1,101.7,101.08,101.32,29426.0,99.633,100.2243,99.6133,99.8498,29426.0
2022-05-20 15:45:00,101.35,101.44,100.88,101.22,64944.0,99.8794,99.968,99.4162,99.7512,64944.0
2022-05-20 15:50:00,101.26,101.78,101.12,101.75,71316.0,99.7907,100.3031,99.6527,100.2735,71316.0
2022-05-20 15:55:00,101.81,102.57,101.67,102.44,150749.0,100.3327,101.0816,100.1947,100.9535,150749.0
2022-05-23 09:30:00,102.47,103.37,101.8,102.87,22994.0,100.9831,101.87,100.3228,101.3773,22994.0
2022-05-23 09:35:00,103.26,103.32,102.61,102.61,3924.0,101.7616,101.8208,101.1211,101.1211,3924.0
2022-05-23 09:40:00,102.56,103.55,102.35,103.51,5250.0,101.0718,102.0474,100.8648,102.008,5250.0
2022-05-23 09:45:00,103.48,104.36,103.48,104.1,4987.0,101.9784,102.8457,101.9784,102.5894,4987.0
2022-05-23 09:50:00,103.95,104.12,103.56,103.62,2591.0,102.4416,102.6092,102.0573,102.1164,2591.0
2022-05-23 09:55:00,103.6,103.73,103.0,103.0,6546.0,102.0967,102.2248,101.5054,101.5054,6546.0
2022-05-23 10:00:00,102.89,102.89,101.86,102.18,4933.0,101.397,101.397,100.382,100.6973,4933.0
2022-05-23 10:05:00,102.18,102.19,101.81,101.98,5559.0,100.6973,100.7072,100.3327,100.5002,5559.0
2022-05-23 10:10:00,101.98,102.5,101.82,102.21,4516.0,100.5002,101.0127,100.3425,100.7269,4516.0
2022-05-23 10:15:00,102.49,102.72,102.28,102.63,2413.0,101.0028,101.2295,100.7959,101.1408,2413.0
2022-05-23 10:20:00,102.45,102.79,102.32,102.38,3417.0,100.9634,101.2985,100.8353,100.8944,3417.0
2022-05-23 10:25:00,102.18,102.39,101.78,102.39,3454.0,100.6973,100.9043,100.3031,100.9043,3454.0
2022-05-23 10:30:00,102.41,102.97,102.34,102.88,4601.0,100.924,101.4758,100.855,101.3871,4601.0
2022-05-23 10:35:00,102.85,103.05,102.53,102.85,3589.0,101.3576,101.5547,101.0422,101.3576,3589.0
2022-05-23 10:40:00,102.74,102.99,102.25,102.26,5584.0,101.2492,101.4956,100.7663,100.7761,5584.0
2022-05-23 10:45:00,102.4,102.75,102.14,102.3,3515.0,100.9141,101.259,100.6579,100.8156,3515.0
2022-05-23 10:50:00,102.27,102.32,101.76,101.94,10020.0,100.786,100.8353,100.2834,100.4608,10020.0
2022-05-23 10:55:00,101.82,102.13,101.64,101.99,21311.0,100.3425,100.648,100.1651,100.5101,21311.0
2022-05-23 11:00:00,101.97,102.68,101.82,102.64,6752.0,100.4904,101.1901,100.3425,101.1506,6752.0
2022-05-23 11:05:00,102.61,102.88,102.29,102.29,4150.0,101.1211,101.3871,100.8057,100.8057,4150.0
2022-05-23 11:10:00,102.25,102.61,102.18,102.61,8585.0,100.7663,101.1211,100.6973,101.1211,8585.0
2022-05-23 11:15:00,102.59,102.83,102.56,102.67,4278.0,101.1014,101.3379,101.0718,101.1802,4278.0
2022-05-23 11:20:00,102.58,102.72,102.49,102.63,6607.0,101.0915,101.2295,101.0028,101.1408,6607.0
2022-05-23 11:25:00,102.64,102.94,102.64,102.94,6668.0,101.1506,101.4463,101.1506,101.4463,6668.0
2022-05-23 11:30:00,103.0,103.47,102.95,103.47,2800.0,101.5054,101.9686,101.4561,101.9686,2800.0
2022-05-23 11:35:00,103.49,103.62,103.37,103.62,5739.0,101.9883,102.1164,101.87,102.1164,5739.0
2022-05-23 11:40:00,103.48,103.6,103.18,103.32,9834.0,101.9784,102.0967,101.6828,101.8208,9834.0
2022-05-23 11:45:00,103.33,103.4,102.78,102.99,8101.0,101.8306,101.8996,101.2886,101.4956,8101.0
2022-05-23 11:50:00,103.02,103.11,102.95,103.05,2519.0,101.5251,101.6138,101.4561,101.5547,2519.0
2022-05-23 11:55:00,103.1,103.22,102.94,102.95,3559.0,101.604,101.7222,101.4463,101.4561,3559.0
2022-05-23 12:00:00,102.9,103.12,102.88,103.09,4500.0,101.4069,101.6237,101.3871,101.5941,4500.0
2022-05-23 12:05:00,102.95,103.16,102.93,103.1,3012.0,101.4561,101.6631,101.4364,101.604,3012.0
2022-05-23 12:10:00,103.12,103.18,102.87,102.92,5706.0,101.6237,101.6828,101.3773,101.4266,5706.0
2022-05-23 12:15:00,102.92,103.02,102.86,102.86,4265.0,101.4266,101.5251,101.3674,101.3674,4265.0
2022-05-23 12:20:00,102.87,103.25,102.87,103.17,10528.0,101.3773,101.7518,101.3773,101.6729,10528.0
2022-05-23 12:25:00,103.21,103.26,102.83,102.83,2616.0,101.7124,101.7616,101.3379,101.3379,2616.0
2022-05-23 12:30:00,102.74,102.74,102.52,102.68,4584.0,101.2492,101.2492,101.0324,101.1901,4584.0
2022-05-23 12:35:00,102.58,102.88,102.57,102.88,800.0,101.0915,101.3871,101.0816,101.3871,800.0
2022-05-23 12:40:00,102.9,102.9,102.71,102.86,3000.0,101.4069,101.4069,101.2196,101.3674,3000.0
2022-05-23 12:45:00,102.91,102.91,102.44,102.5,2900.0,101.4167,101.4167,100.9535,101.0127,2900.0
2022-05-23 12:50:00,102.54,102.67,102.43,102.43,5746.0,101.0521,101.1802,100.9437,100.9437,5746.0
2022-05-23 12:55:00,102.41,102.62,102.33,102.54,3631.0,100.924,101.1309,100.8451,101.0521,3631.0
2022-05-23 13:00:00,102.5,102.57,102.23,102.25,6252.0,101.0127,101.0816,100.7466,100.7663,6252.0
2022-05-23 13:05:00,102.2,102.35,102.07,102.24,3000.0,100.717,100.8648,100.5889,100.7564,3000.0
2022-05-23 13:10:00,102.26,102.39,102.18,102.24,7432.0,100.7761,100.9043,100.6973,100.7564,7432.0
2022-05-23 13:15:00,102.2,102.23,101.91,101.95,5092.0,100.717,100.7466,100.4312,100.4706,5092.0
2022-05-23 13:20:00,101.88,102.02,101.73,102.0,5200.0,100.4017,100.5396,100.2538,100.5199,5200.0
2022-05-23 13:25:00,102.0,102.27,101.92,102.25,6086.0,100.5199,100.786,100.4411,100.7663,6086.0
2022-05-23 13:30:00,102.16,102.41,102.16,102.34,5697.0,100.6776,100.924,100.6776,100.855,5697.0
2022-05-23 13:35:00,102.33,102.46,102.32,102.33,3804.0,100.8451,100.9732,100.8353,100.8451,3804.0
2022-05-23 13:40:00,102.34,102.55,102.31,102.55,5024.0,100.855,101.0619,100.8254,101.0619,5024.0
2022-05-23 13:45:00,102.48,102.78,102.43,102.73,4135.0,100.993,101.2886,100.9437,101.2393,4135.0
2022-05-23 13:50:00,102.63,102.63,102.46,102.49,2850.0,101.1408,101.1408,100.9732,101.0028,2850.0
2022-05-23 13:55:00,102.5,102.64,102.45,102.63,7749.0,101.0127,101.1506,100.9634,101.1408,7749.0
2022-05-23 14:00:00,102.65,102.69,102.26,102.39,5309.0,101.1605,101.1999,100.7761,100.9043,5309.0
2022-05-23 14:05:00,102.41,102.54,102.4,102.53,4172.0,100.924,101.0521,100.9141,101.0422,4172.0
2022-05-23 14:10:00,102.55,102.79,102.55,102.76,3478.0,101.0619,101.2985,101.0619,101.2689,3478.0
2022-05-23 14:15:00,102.72,102.82,102.67,102.82,4228.0,101.2295,101.328,101.1802,101.328,4228.0
2022-05-23 14:20:00,102.82,102.85,102.68,102.78,5363.0,101.328,101.3576,101.1901,101.2886,5363.0
2022-05-23 14:25:00,102.71,102.76,102.51,102.51,4300.0,101.2196,101.2689,101.0225,101.0225,4300.0
2022-05-23 14:30:00,102.5,102.74,102.47,102.6,4700.0,101.0127,101.2492,100.9831,101.1112,4700.0
2022-05-23 14:35:00,102.6,102.79,102.52,102.64,16232.0,101.1112,101.2985,101.0324,101.1506,16232.0
2022-05-23 14:40:00,102.64,102.8,102.52,102.75,7232.0,101.1506,101.3083,101.0324,101.259,7232.0
2022-05-23 14:45:00,102.75,102.78,102.31,102.38,12829.0,101.259,101.2886,100.8254,100.8944,12829.0
2022-05-23 14:50:00,102.39,102.52,102.31,102.44,3980.0,100.9043,101.0324,100.8254,100.9535,3980.0
2022-05-23 14:55:00,102.42,102.52,102.24,102.33,7157.0,100.9338,101.0324,100.7564,100.8451,7157.0
2022-05-23 15:00:00,102.33,102.51,102.33,102.51,1912.0,100.8451,101.0225,100.8451,101.0225,1912.0
2022-05-23 15:05:00,102.51,102.76,102.51,102.75,4967.0,101.0225,101.2689,101.0225,101.259,4967.0
2022-05-23 15:10:00,102.75,102.75,102.18,102.32,7057.0,101.259,101.259,100.6973,100.8353,7057.0
2022-05-23 15:15:00,102.25,102.43,102.24,102.34,8148.0,100.7663,100.9437,100.7564,100.855,8148.0
2022-05-23 15:20:00,102.33,102.35,101.91,102.01,9492.0,100.8451,100.8648,100.4312,100.5298,9492.0
2022-05-23 15:25:00,102.03,102.24,102.02,102.14,8647.0,100.5495,100.7564,100.5396,100.6579,8647.0
2022-05-23 15:30:00,102.11,102.38,101.99,102.35,19017.0,100.6283,100.8944,100.5101,100.8648,19017.0
2022-05-23 15:35:00,102.4,102.52,101.86,101.91,13190.0,100.9141,101.0324,100.382,100.4312,13190.0
2022-05-23 15:40:00,101.91,102.08,101.79,101.95,15896.0,100.4312,100.5988,100.313,100.4706,15896.0
2022-05-23 15:45:00,101.96,101.96,101.61,101.67,22525.0,100.4805,100.4805,100.1356,100.1947,22525.0
2022-05-23 15:50:00,101.75,102.4,101.68,102.33,29051.0,100.2735,100.9141,100.2046,100.8451,29051.0
2022-05-23 15:55:00,102.32,102.92,102.21,102.92,81026.0,100.8353,101.4266,100.7269,101.4266,81026.0
2022-05-24 09:30:00,101.67,102.01,101.0,101.23,16282.0,100.3058,100.6413,99.6448,99.8717,16282.0
2022-05-24 09:35:00,101.15,101.15,100.29,100.71,3315.0,99.7928,99.7928,98.9443,99.3587,3315.0
2022-05-24 09:40:00,100.73,100.85,100.38,100.38,9058.0,99.3784,99.4968,99.0331,99.0331,9058.0
2022-05-24 09:45:00,100.65,100.75,99.73,100.23,8055.0,99.2995,99.3982,98.3919,98.8851,8055.0
2022-05-24 09:50:00,100.1,100.1,99.61,99.62,10127.0,98.7569,98.7569,98.2735,98.2833,10127.0
2022-05-24 09:55:00,99.54,99.71,99.18,99.23,6421.0,98.2044,98.3721,97.8492,97.8986,6421.0
2022-05-24 10:00:00,99.32,99.59,99.15,99.2,28498.0,97.9874,98.2537,97.8196,97.869,28498.0
2022-05-24 10:05:00,99.2,99.64,99.17,99.42,4246.0,97.869,98.3031,97.8394,98.086,4246.0
2022-05-24 10:10:00,99.42,99.75,99.32,99.56,9121.0,98.086,98.4116,97.9874,98.2241,9121.0
2022-05-24 10:15:00,99.39,99.64,99.37,99.59,11200.0,98.0564,98.3031,98.0367,98.2537,11200.0
2022-05-24 10:20:00,99.77,100.29,99.72,100.14,6095.0,98.4313,98.9443,98.382,98.7964,6095.0
2022-05-24 10:25:00,100.27,100.58,100.13,100.58,4105.0,98.9246,99.2304,98.7865,99.2304,4105.0
2022-05-24 10:30:00,100.58,100.76,100.39,100.4,6253.0,99.2304,99.408,99.043,99.0529,6253.0
2022-05-24 10:35:00,100.32,100.69,100.32,100.61,4900.0,98.9739,99.339,98.9739,99.26,4900.0
2022-05-24 10:40:00,100.46,100.81,100.35,100.78,4777.0,99.1121,99.4574,99.0035,99.4278,4777.0
2022-05-24 10:45:00,100.8,100.8,100.07,100.11,7346.0,99.4475,99.4475,98.7273,98.7668,7346.0
2022-05-24 10:50:00,100.12,100.2,99.96,100.09,3060.0,98.7766,98.8555,98.6188,98.747,3060.0
2022-05-24 10:55:00,99.86,100.13,99.86,100.03,4310.0,98.5201,98.7865,98.5201,98.6878,4310.0
2022-05-24 11:00:00,100.03,100.27,99.98,100.17,3065.0,98.6878,98.9246,98.6385,98.8259,3065.0
2022-05-24 11:05:00,100.07,100.22,99.91,99.99,4458.0,98.7273,98.8753,98.5694,98.6484,4458.0
2022-05-24 11:10:00,99.99,99.99,99.69,99.84,3604.0,98.6484,98.6484,98.3524,98.5004,3604.0
2022-05-24 11:15:00,99.83,100.23,99.78,99.8,4063.0,98.4905,98.8851,98.4412,98.4609,4063.0
2022-05-24 11:20:00,99.73,100.12,99.73,100.03,3088.0,98.3919,98.7766,98.3919,98.6878,3088.0
2022-05-24 11:25:00,100.08,100.14,99.89,99.98,2617.0,98.7372,98.7964,98.5497,98.6385,2617.0
2022-05-24 11:30:00,100.1,100.17,99.73,99.91,5018.0,98.7569,98.8259,98.3919,98.5694,5018.0
2022-05-24 11:35:00,99.9,100.1,99.82,99.83,2826.0,98.5596,98.7569,98.4806,98.4905,2826.0
2022-05-24 11:40:00,99.86,100.13,99.83,99.96,7729.0,98.5201,98.7865,98.4905,98.6188,7729.0
2022-05-24 11:45:00,100.11,100.58,100.04,100.56,3138.0,98.7668,99.2304,98.6977,99.2107,3138.0
2022-05-24 11:50:00,100.58,100.58,100.29,100.29,5300.0,99.2304,99.2304,98.9443,98.9443,5300.0
2022-05-24 11:55:00,100.35,100.46,100.22,100.35,4723.0,99.0035,99.1121,98.8753,99.0035,4723.0
2022-05-24 12:00:00,100.23,100.26,100.07,100.25,3171.0,98.8851,98.9147,98.7273,98.9049,3171.0
2022-05-24 12:05:00,100.26,100.42,100.08,100.34,4872.0,98.9147,99.0726,98.7372,98.9937,4872.0
2022-05-24 12:10:00,100.32,100.68,100.3,100.68,4014.0,98.9739,99.3291,98.9542,99.3291,4014.0
2022-05-24 12:15:00,100.8,101.19,100.32,100.42,45592.0,99.4475,99.8323,98.9739,99.0726,45592.0
2022-05-24 12:20:00,100.23,100.24,100.0,100.06,1800.0,98.8851,98.895,98.6582,98.7174,1800.0
2022-05-24 12:25:00,100.12,100.13,99.89,99.92,2330.0,98.7766,98.7865,98.5497,98.5793,2330.0
2022-05-24 12:30:00,99.98,100.0,99.46,99.46,4675.0,98.6385,98.6582,98.1255,98.1255,4675.0
2022-05-24 12:35:00,99.56,99.61,98.83,98.84,67406.0,98.2241,98.2735,97.5039,97.5138,67406.0
2022-05-24 12:40:00,98.97,99.19,98.87,99.05,4807.0,97.642,97.8591,97.5434,97.721,4807.0
2022-05-24 12:45:00,99.03,99.13,98.94,99.02,4354.0,97.7012,97.7999,97.6125,97.6914,4354.0
2022-05-24 12:50:00,99.13,99.23,99.04,99.06,3090.0,97.7999,97.8986,97.7111,97.7308,3090.0
2022-05-24 12:55:00,99.12,99.46,99.01,99.25,7592.0,97.79,98.1255,97.6815,97.9183,7592.0
2022-05-24 13:00:00,99.23,99.25,98.95,98.95,2756.0,97.8986,97.9183,97.6223,97.6223,2756.0
2022-05-24 13:05:00,98.9,99.1,98.85,98.92,4083.0,97.573,97.7703,97.5237,97.5927,4083.0
2022-05-24 13:10:00,98.91,99.21,98.9,99.1,4094.0,97.5829,97.8788,97.573,97.7703,4094.0
2022-05-24 13:15:00,99.14,99.26,98.91,99.07,12869.0,97.8098,97.9282,97.5829,97.7407,12869.0
2022-05-24 13:20:00,99.16,99.16,98.97,99.11,4820.0,97.8295,97.8295,97.642,97.7802,4820.0
2022-05-24 13:25:00,99.09,99.21,99.03,99.21,2711.0,97.7604,97.8788,97.7012,97.8788,2711.0
2022-05-24 13:30:00,99.19,99.21,99.0,99.21,4540.0,97.8591,97.8788,97.6716,97.8788,4540.0
2022-05-24 13:35:00,99.28,99.64,99.27,99.58,6154.0,97.9479,98.3031,97.938,98.2439,6154.0
2022-05-24 13:40:00,99.76,100.03,99.71,99.71,5186.0,98.4214,98.6878,98.3721,98.3721,5186.0
2022-05-24 13:45:00,99.74,99.96,99.65,99.78,2355.0,98.4017,98.6188,98.3129,98.4412,2355.0
2022-05-24 13:50:00,99.73,99.93,99.69,99.89,3475.0,98.3919,98.5892,98.3524,98.5497,3475.0
2022-05-24 13:55:00,99.9,99.91,99.77,99.83,4145.0,98.5596,98.5694,98.4313,98.4905,4145.0
2022-05-24 14:00:00,99.84,99.86,99.57,99.57,3000.0,98.5004,98.5201,98.234,98.234,3000.0
2022-05-24 14:05:00,99.59,100.22,99.53,100.0,6124.0,98.2537,98.8753,98.1945,98.6582,6124.0
2022-05-24 14:10:00,100.0,100.37,100.0,100.04,4413.0,98.6582,99.0233,98.6582,98.6977,4413.0
2022-05-24 14:15:00,99.98,100.03,99.68,99.69,3829.0,98.6385,98.6878,98.3425,98.3524,3829.0
2022-05-24 14:20:00,99.67,99.96,99.66,99.82,6305.0,98.3327,98.6188,98.3228,98.4806,6305.0
2022-05-24 14:25:00,99.9,100.02,99.79,99.83,2169.0,98.5596,98.678,98.451,98.4905,2169.0
2022-05-24 14:30:00,99.76,99.76,99.55,99.73,6925.0,98.4214,98.4214,98.2143,98.3919,6925.0
2022-05-24 14:35:00,99.7,99.8,99.52,99.63,6599.0,98.3623,98.4609,98.1847,98.2932,6599.0
2022-05-24 14:40:00,99.64,99.7,99.15,99.15,5400.0,98.3031,98.3623,97.8196,97.8196,5400.0
2022-05-24 14:45:00,99.15,99.15,98.6,98.6,11063.0,97.8196,97.8196,97.277,97.277,11063.0
2022-05-24 14:50:00,98.55,98.6,97.98,98.0,94469.0,97.2277,97.277,96.6653,96.6851,94469.0
2022-05-24 14:55:00,98.0,98.64,98.0,98.64,18310.0,96.6851,97.3165,96.6851,97.3165,18310.0
2022-05-24 15:00:00,98.62,99.15,98.6,99.12,7723.0,97.2967,97.8196,97.277,97.79,7723.0
2022-05-24 15:05:00,99.15,99.36,99.11,99.11,6243.0,97.8196,98.0268,97.7802,97.7802,6243.0
2022-05-24 15:10:00,99.15,99.32,99.15,99.22,9829.0,97.8196,97.9874,97.8196,97.8887,9829.0
2022-05-24 15:15:00,99.26,99.3,99.09,99.18,7945.0,97.9282,97.9676,97.7604,97.8492,7945.0
2022-05-24 15:20:00,99.12,99.34,98.87,99.31,10069.0,97.79,98.0071,97.5434,97.9775,10069.0
2022-05-24 15:25:00,99.33,99.47,98.9,99.09,41585.0,97.9972,98.1353,97.573,97.7604,41585.0
2022-05-24 15:30:00,99.11,99.24,98.97,99.12,12947.0,97.7802,97.9084,97.642,97.79,12947.0
2022-05-24 15:35:00,99.23,100.08,99.22,99.95,19874.0,97.8986,98.7372,97.8887,98.6089,19874.0
2022-05-24 15:40:00,99.96,100.17,99.76,99.81,17574.0,98.6188,98.8259,98.4214,98.4708,17574.0
2022-05-24 15:45:00,99.76,100.04,99.0,99.0,125895.0,98.4214,98.6977,97.6716,97.6716,125895.0
2022-05-24 15:50:00,99.26,99.61,98.94,98.96,44430.0,97.9282,98.2735,97.6125,97.6322,44430.0
2022-05-24 15:55:00,98.92,99.27,98.9,99.21,77008.0,97.5927,97.938,97.573,97.8788,77008.0
2022-05-25 09:30:00,98.13,99.53,98.01,99.2,23453.0,96.8133,98.1945,96.6949,97.869,23453.0
2022-05-25 09:35:00,99.29,99.88,99.18,99.48,9371.0,97.9578,98.5398,97.8492,98.1452,9371.0
2022-05-25 09:40:00,99.64,99.67,99.06,99.46,8173.0,98.3031,98.3327,97.7308,98.1255,8173.0
2022-05-25 09:45:00,99.77,100.4,99.0,99.0,7126.0,98.4313,99.0529,97.6716,97.6716,7126.0
2022-05-25 09:50:00,98.92,99.1,98.82,99.04,9173.0,97.5927,97.7703,97.4941,97.7111,9173.0
2022-05-25 09:55:00,98.95,99.18,98.63,98.8,5976.0,97.6223,97.8492,97.3066,97.4743,5976.0
2022-05-25 10:00:00,98.76,99.09,98.62,98.76,5004.0,97.4349,97.7604,97.2967,97.4349,5004.0
2022-05-25 10:05:00,98.7,98.74,98.34,98.54,6633.0,97.3757,97.4151,97.0205,97.2178,6633.0
2022-05-25 10:10:00,98.53,98.91,98.43,98.91,13339.0,97.208,97.5829,97.1093,97.5829,13339.0
2022-05-25 10:15:00,98.94,99.31,98.74,99.07,9274.0,97.6125,97.9775,97.4151,97.7407,9274.0
2022-05-25 10:20:00,99.07,99.53,98.92,99.38,5587.0,97.7407,98.1945,97.5927,98.0465,5587.0
2022-05-25 10:25:00,99.34,99.56,99.29,99.56,5906.0,98.0071,98.2241,97.9578,98.2241,5906.0
2022-05-25 10:30:00,99.56,100.01,99.37,100.01,5924.0,98.2241,98.6681,98.0367,98.6681,5924.0
2022-05-25 10:35:00,100.03,100.07,99.78,99.82,5360.0,98.6878,98.7273,98.4412,98.4806,5360.0
2022-05-25 10:40:00,99.89,99.93,99.46,99.68,8626.0,98.5497,98.5892,98.1255,98.3425,8626.0
2022-05-25 10:45:00,99.68,99.91,99.41,99.56,4286.0,98.3425,98.5694,98.0761,98.2241,4286.0
2022-05-25 10:50:00,99.69,99.69,99.49,99.58,7202.0,98.3524,98.3524,98.1551,98.2439,7202.0
2022-05-25 10:55:00,99.58,99.64,99.45,99.64,4802.0,98.2439,98.3031,98.1156,98.3031,4802.0
2022-05-25 11:00:00,99.58,99.79,99.34,99.34,6400.0,98.2439,98.451,98.0071,98.0071,6400.0
2022-05-25 11:05:00,99.41,99.54,99.3,99.37,3420.0,98.0761,98.2044,97.9676,98.0367,3420.0
2022-05-25 11:10:00,99.37,99.61,99.34,99.43,5311.0,98.0367,98.2735,98.0071,98.0959,5311.0
2022-05-25 11:15:00,99.5,99.55,99.27,99.37,3300.0,98.1649,98.2143,97.938,98.0367,3300.0
2022-05-25 11:20:00,99.33,99.4,99.23,99.36,5965.0,97.9972,98.0663,97.8986,98.0268,5965.0
2022-05-25 11:25:00,99.37,99.37,99.21,99.28,5035.0,98.0367,98.0367,97.8788,97.9479,5035.0
2022-05-25 11:30:00,99.2,99.31,99.0,99.02,5637.0,97.869,97.9775,97.6716,97.6914,5637.0
2022-05-25 11:35:00,98.99,98.99,98.66,98.84,5353.0,97.6618,97.6618,97.3362,97.5138,5353.0
2022-05-25 11:40:00,98.86,99.19,98.86,99.12,6507.0,97.5335,97.8591,97.5335,97.79,6507.0
2022-05-25 11:45:00,99.12,99.24,99.06,99.23,2236.0,97.79,97.9084,97.7308,97.8986,2236.0
2022-05-25 11:50:00,99.21,99.21,99.02,99.02,2778.0,97.8788,97.8788,97.6914,97.6914,2778.0
2022-05-25 11:55:00,99.03,99.22,99.01,99.1,6702.0,97.7012,97.8887,97.6815,97.7703,6702.0
2022-05-25 12:00:00,99.0,99.19,99.0,99.13,2629.0,97.6716,97.8591,97.6716,97.7999,2629.0
2022-05-25 12:05:00,99.12,99.19,98.84,98.84,5441.0,97.79,97.8591,97.5138,97.5138,5441.0
2022-05-25 12:10:00,98.72,98.86,98.7,98.8,4356.0,97.3954,97.5335,97.3757,97.4743,4356.0
2022-05-25 12:15:00,98.75,98.75,98.47,98.52,4971.0,97.425,97.425,97.1488,97.1981,4971.0
2022-05-25 12:20:00,98.53,98.54,98.25,98.4,5729.0,97.208,97.2178,96.9317,97.0797,5729.0
2022-05-25 12:25:00,98.37,98.38,98.14,98.38,6581.0,97.0501,97.06,96.8232,97.06,6581.0
2022-05-25 12:30:00,98.45,98.52,98.27,98.28,2940.0,97.129,97.1981,96.9514,96.9613,2940.0
2022-05-25 12:35:00,98.3,98.34,98.15,98.27,3264.0,96.981,97.0205,96.8331,96.9514,3264.0
2022-05-25 12:40:00,98.24,98.27,98.13,98.27,7444.0,96.9218,96.9514,96.8133,96.9514,7444.0
2022-05-25 12:45:00,98.21,98.35,98.21,98.31,2315.0,96.8922,97.0304,96.8922,96.9909,2315.0
2022-05-25 12:50:00,98.22,98.3,98.15,98.2,4434.0,96.9021,96.981,96.8331,96.8824,4434.0
2022-05-25 12:55:00,98.18,98.31,98.14,98.31,3200.0,96.8626,96.9909,96.8232,96.9909,3200.0
2022-05-25 13:00:00,98.19,98.25,98.12,98.12,2900.0,96.8725,96.9317,96.8035,96.8035,2900.0
2022-05-25 13:05:00,98.15,98.19,98.08,98.17,2231.0,96.8331,96.8725,96.764,96.8528,2231.0
2022-05-25 13:10:00,98.18,98.18,97.96,98.13,6232.0,96.8626,96.8626,96.6456,96.8133,6232.0
2022-05-25 13:15:00,98.16,98.32,98.15,98.15,3014.0,96.8429,97.0008,96.8331,96.8331,3014.0
2022-05-25 13:20:00,98.15,98.2,98.01,98.09,3751.0,96.8331,96.8824,96.6949,96.7739,3751.0
2022-05-25 13:25:00,98.07,98.23,98.0,98.21,5076.0,96.7541,96.912,96.6851,96.8922,5076.0
2022-05-25 13:30:00,98.21,98.3,98.14,98.3,5007.0,96.8922,96.981,96.8232,96.981,5007.0
2022-05-25 13:35:00,98.35,98.66,98.35,98.6,5200.0,97.0304,97.3362,97.0304,97.277,5200.0
2022-05-25 13:40:00,98.65,98.85,98.48,98.75,5894.0,97.3263,97.5237,97.1586,97.425,5894.0
2022-05-25 13:45:00,98.77,98.89,98.68,98.89,5798.0,97.4447,97.5631,97.3559,97.5631,5798.0
2022-05-25 13:50:00,98.9,98.96,98.6,98.66,7678.0,97.573,97.6322,97.277,97.3362,7678.0
2022-05-25 13:55:00,98.73,98.95,98.69,98.93,4825.0,97.4053,97.6223,97.3658,97.6026,4825.0
2022-05-25 14:00:00,98.92,99.97,98.81,99.61,12562.0,97.5927,98.6286,97.4842,98.2735,12562.0
2022-05-25 14:05:00,99.64,99.68,98.6,99.11,8413.0,98.3031,98.3425,97.277,97.7802,8413.0
2022-05-25 14:10:00,99.38,99.73,99.31,99.59,7314.0,98.0465,98.3919,97.9775,98.2537,7314.0
2022-05-25 14:15:00,99.67,100.14,99.63,99.71,4251.0,98.3327,98.7964,98.2932,98.3721,4251.0
2022-05-25 14:20:00,99.76,99.94,99.7,99.71,5514.0,98.4214,98.599,98.3623,98.3721,5514.0
2022-05-25 14:25:00,99.75,100.07,99.65,99.97,12088.0,98.4116,98.7273,98.3129,98.6286,12088.0
2022-05-25 14:30:00,100.01,100.41,100.01,100.37,6706.0,98.6681,99.0627,98.6681,99.0233,6706.0
2022-05-25 14:35:00,100.36,100.55,100.18,100.28,6500.0,99.0134,99.2008,98.8358,98.9345,6500.0
2022-05-25 14:40:00,100.26,100.66,100.22,100.53,8068.0,98.9147,99.3094,98.8753,99.1811,8068.0
2022-05-25 14:45:00,100.48,100.61,100.38,100.39,6609.0,99.1318,99.26,99.0331,99.043,6609.0
2022-05-25 14:50:00,100.44,100.71,100.3,100.59,11505.0,99.0923,99.3587,98.9542,99.2403,11505.0
2022-05-25 14:55:00,100.62,100.76,100.55,100.73,9764.0,99.2699,99.408,99.2008,99.3784,9764.0
2022-05-25 15:00:00,100.74,101.23,100.68,101.23,5794.0,99.3883,99.8717,99.3291,99.8717,5794.0
2022-05-25 15:05:00,101.21,101.51,101.13,101.34,11639.0,99.852,100.148,99.7731,99.9802,11639.0
2022-05-25 15:10:00,101.32,101.44,101.28,101.3,10686.0,99.9605,100.0789,99.9211,99.9408,10686.0
2022-05-25 15:15:00,101.26,101.28,100.96,101.08,16775.0,99.9013,99.9211,99.6053,99.7237,16775.0
2022-05-25 15:20:00,101.12,101.18,100.91,101.01,11686.0,99.7632,99.8224,99.556,99.6547,11686.0
2022-05-25 15:25:00,101.01,101.09,100.95,100.98,11950.0,99.6547,99.7336,99.5955,99.6251,11950.0
2022-05-25 15:30:00,101.02,101.17,100.72,100.76,17319.0,99.6645,99.8125,99.3686,99.408,17319.0
2022-05-25 15:35:00,100.74,100.76,100.43,100.56,14980.0,99.3883,99.408,99.0825,99.2107,14980.0
2022-05-25 15:40:00,100.54,100.55,100.32,100.46,15593.0,99.191,99.2008,98.9739,99.1121,15593.0
2022-05-25 15:45:00,100.48,100.48,100.17,100.23,23629.0,99.1318,99.1318,98.8259,98.8851,23629.0
2022-05-25 15:50:00,100.23,100.29,99.82,100.11,45229.0,98.8851,98.9443,98.4806,98.7668,45229.0
2022-05-25 15:55:00,100.09,100.27,100.03,100.25,91807.0,98.747,98.9246,98.6878,98.9049,91807.0
2022-05-26 09:30:00,100.33,100.99,99.16,100.95,26073.0,98.9838,99.6349,97.8295,99.5955,26073.0
2022-05-26 09:35:00,101.02,101.56,100.86,101.28,3500.0,99.6645,100.1973,99.5067,99.9211,3500.0
2022-05-26 09:40:00,101.15,101.52,101.15,101.26,4024.0,99.7928,100.1578,99.7928,99.9013,4024.0
2022-05-26 09:45:00,101.46,101.92,101.38,101.74,3109.0,100.0986,100.5525,100.0197,100.3749,3109.0
2022-05-26 09:50:00,101.82,102.44,101.82,102.33,4361.0,100.4538,101.0655,100.4538,100.957,4361.0
2022-05-26 09:55:00,102.23,102.74,102.22,102.7,3389.0,100.8583,101.3615,100.8484,101.322,3389.0
2022-05-26 10:00:00,102.56,102.86,102.52,102.59,5727.0,101.1839,101.4799,101.1444,101.2135,5727.0
2022-05-26 10:05:00,102.61,102.94,102.51,102.57,9326.0,101.2332,101.5588,101.1346,101.1937,9326.0
2022-05-26 10:10:00,102.63,103.13,102.46,103.13,6634.0,101.2529,101.7462,101.0852,101.7462,6634.0
2022-05-26 10:15:00,103.14,103.23,102.93,103.04,3500.0,101.7561,101.8449,101.5489,101.6574,3500.0
2022-05-26 10:20:00,103.1,103.39,103.1,103.37,2981.0,101.7166,102.0027,101.7166,101.983,2981.0
2022-05-26 10:25:00,103.36,103.57,103.31,103.32,3280.0,101.9731,102.1803,101.9238,101.9337,3280.0
2022-05-26 10:30:00,103.37,103.39,102.7,102.75,10059.0,101.983,102.0027,101.322,101.3713,10059.0
2022-05-26 10:35:00,102.71,103.01,102.7,103.01,7690.0,101.3319,101.6278,101.322,101.6278,7690.0
2022-05-26 10:40:00,102.9,102.94,102.77,102.78,5530.0,101.5193,101.5588,101.3911,101.4009,5530.0
2022-05-26 10:45:00,102.75,102.75,102.37,102.75,7198.0,101.3713,101.3713,100.9964,101.3713,7198.0
2022-05-26 10:50:00,102.83,103.0,102.81,102.89,3796.0,101.4503,101.618,101.4305,101.5095,3796.0
2022-05-26 10:55:00,102.97,103.22,102.9,103.22,8543.0,101.5884,101.835,101.5193,101.835,8543.0
2022-05-26 11:00:00,103.27,103.47,103.26,103.37,7059.0,101.8844,102.0817,101.8745,101.983,7059.0
2022-05-26 11:05:00,103.43,103.53,103.31,103.45,14542.0,102.0422,102.1409,101.9238,102.0619,14542.0
2022-05-26 11:10:00,103.42,103.71,103.4,103.66,15306.0,102.0323,102.3184,102.0126,102.2691,15306.0
2022-05-26 11:15:00,103.72,103.77,103.6,103.64,7708.0,102.3283,102.3776,102.2099,102.2494,7708.0
2022-05-26 11:20:00,103.68,103.81,103.51,103.63,6099.0,102.2889,102.4171,102.1211,102.2395,6099.0
2022-05-26 11:25:00,103.63,103.75,103.49,103.57,5126.0,102.2395,102.3579,102.1014,102.1803,5126.0
2022-05-26 11:30:00,103.52,103.67,103.29,103.29,3200.0,102.131,102.279,101.9041,101.9041,3200.0
2022-05-26 11:35:00,103.3,103.56,103.21,103.56,6392.0,101.914,102.1705,101.8252,102.1705,6392.0
2022-05-26 11:40:00,103.56,103.85,103.55,103.8,6415.0,102.1705,102.4566,102.1606,102.4072,6415.0
2022-05-26 11:45:00,103.78,103.79,103.54,103.68,3790.0,102.3875,102.3974,102.1507,102.2889,3790.0
2022-05-26 11:50:00,103.66,103.78,103.6,103.78,4520.0,102.2691,102.3875,102.2099,102.3875,4520.0
2022-05-26 11:55:00,103.92,104.0,103.81,103.81,7190.0,102.5256,102.6046,102.4171,102.4171,7190.0
2022-05-26 12:00:00,103.75,103.95,103.68,103.95,3925.0,102.3579,102.5552,102.2889,102.5552,3925.0
2022-05-26 12:05:00,103.91,103.97,103.89,103.97,2900.0,102.5158,102.575,102.496,102.575,2900.0
2022-05-26 12:10:00,103.98,104.63,103.97,104.59,9594.0,102.5848,103.2261,102.575,103.1866,9594.0
2022-05-26 12:15:00,104.56,104.78,104.53,104.78,3892.0,103.157,103.3741,103.1274,103.3741,3892.0
2022-05-26 12:20:00,104.83,104.96,104.78,104.94,6119.0,103.4234,103.5517,103.3741,103.5319,6119.0
2022-05-26 12:25:00,104.89,105.15,104.85,105.05,9162.0,103.4826,103.7391,103.4432,103.6405,9162.0
2022-05-26 12:30:00,105.0,105.07,104.95,104.95,6501.0,103.5911,103.6602,103.5418,103.5418,6501.0
2022-05-26 12:35:00,104.94,105.14,104.92,105.14,4941.0,103.5319,103.7293,103.5122,103.7293,4941.0
2022-05-26 12:40:00,105.11,105.16,105.01,105.09,2505.0,103.6997,103.749,103.601,103.6799,2505.0
2022-05-26 12:45:00,105.04,105.29,105.04,105.15,2601.0,103.6306,103.8772,103.6306,103.7391,2601.0
2022-05-26 12:50:00,105.2,105.34,105.2,105.33,2704.0,103.7885,103.9266,103.7885,103.9167,2704.0
2022-05-26 12:55:00,105.37,105.41,105.32,105.4,3008.0,103.9562,103.9956,103.9068,103.9858,3008.0
2022-05-26 13:00:00,105.41,105.46,105.33,105.36,3555.0,103.9956,104.045,103.9167,103.9463,3555.0
2022-05-26 13:05:00,105.33,105.37,105.23,105.37,2500.0,103.9167,103.9562,103.8181,103.9562,2500.0
2022-05-26 13:10:00,105.36,105.36,105.06,105.13,3530.0,103.9463,103.9463,103.6503,103.7194,3530.0
2022-05-26 13:15:00,105.28,105.28,105.1,105.11,2997.0,103.8674,103.8674,103.6898,103.6997,2997.0
2022-05-26 13:20:00,105.04,105.15,104.86,104.89,3881.0,103.6306,103.7391,103.453,103.4826,3881.0
2022-05-26 13:25:00,105.01,105.05,104.97,105.04,2061.0,103.601,103.6405,103.5615,103.6306,2061.0
2022-05-26 13:30:00,105.11,105.2,105.02,105.16,1949.0,103.6997,103.7885,103.6109,103.749,1949.0
2022-05-26 13:35:00,105.2,105.27,105.14,105.21,8248.0,103.7885,103.8575,103.7293,103.7983,8248.0
2022-05-26 13:40:00,105.2,105.22,105.13,105.22,4340.0,103.7885,103.8082,103.7194,103.8082,4340.0
2022-05-26 13:45:00,105.33,105.39,105.28,105.31,3250.0,103.9167,103.9759,103.8674,103.897,3250.0
2022-05-26 13:50:00,105.29,105.29,105.15,105.22,11097.0,103.8772,103.8772,103.7391,103.8082,11097.0
2022-05-26 13:55:00,105.2,105.32,105.13,105.25,4730.0,103.7885,103.9068,103.7194,103.8378,4730.0
2022-05-26 14:00:00,105.25,105.27,105.01,105.04,5308.0,103.8378,103.8575,103.601,103.6306,5308.0
2022-05-26 14:05:00,105.04,105.04,104.76,104.89,6553.0,103.6306,103.6306,103.3544,103.4826,6553.0
2022-05-26 14:10:00,104.92,105.05,104.89,104.97,4635.0,103.5122,103.6405,103.4826,103.5615,4635.0
2022-05-26 14:15:00,104.97,105.04,104.9,104.93,6020.0,103.5615,103.6306,103.4925,103.5221,6020.0
2022-05-26 14:20:00,104.94,105.03,104.9,104.98,6117.0,103.5319,103.6207,103.4925,103.5714,6117.0
2022-05-26 14:25:00,104.96,104.98,104.84,104.9,3405.0,103.5517,103.5714,103.4333,103.4925,3405.0
2022-05-26 14:30:00,104.92,104.95,104.87,104.92,4412.0,103.5122,103.5418,103.4629,103.5122,4412.0
2022-05-26 14:35:00,104.93,105.04,104.85,104.99,4906.0,103.5221,103.6306,103.4432,103.5813,4906.0
2022-05-26 14:40:00,104.95,105.04,104.85,105.03,2400.0,103.5418,103.6306,103.4432,103.6207,2400.0
2022-05-26 14:45:00,104.96,105.03,104.87,104.91,5100.0,103.5517,103.6207,103.4629,103.5023,5100.0
2022-05-26 14:50:00,104.97,105.03,104.9,104.98,3520.0,103.5615,103.6207,103.4925,103.5714,3520.0
2022-05-26 14:55:00,104.95,104.99,104.8,104.83,4600.0,103.5418,103.5813,103.3938,103.4234,4600.0
2022-05-26 15:00:00,104.87,104.87,104.44,104.55,7643.0,103.4629,103.4629,103.0387,103.1472,7643.0
2022-05-26 15:05:00,104.57,105.01,104.56,104.93,7775.0,103.1669,103.601,103.157,103.5221,7775.0
2022-05-26 15:10:00,104.94,104.94,104.75,104.9,10272.0,103.5319,103.5319,103.3445,103.4925,10272.0
2022-05-26 15:15:00,104.91,104.94,104.39,104.58,12952.0,103.5023,103.5319,102.9893,103.1768,12952.0
2022-05-26 15:20:00,104.59,104.62,104.44,104.53,8300.0,103.1866,103.2162,103.0387,103.1274,8300.0
2022-05-26 15:25:00,104.51,104.69,104.46,104.67,11435.0,103.1077,103.2853,103.0584,103.2656,11435.0
2022-05-26 15:30:00,104.6,104.68,104.52,104.68,12660.0,103.1965,103.2754,103.1176,103.2754,12660.0
2022-05-26 15:35:00,104.69,104.84,104.58,104.84,12054.0,103.2853,103.4333,103.1768,103.4333,12054.0
2022-05-26 15:40:00,104.84,105.17,104.84,104.99,34718.0,103.4333,103.7589,103.4333,103.5813,34718.0
2022-05-26 15:45:00,105.02,105.18,104.97,105.15,20899.0,103.6109,103.7687,103.5615,103.7391,20899.0
2022-05-26 15:50:00,105.17,105.3,104.99,105.17,31362.0,103.7589,103.8871,103.5813,103.7589,31362.0
2022-05-26 15:55:00,105.11,105.16,104.76,104.94,91802.0,103.6997,103.749,103.3544,103.5319,91802.0
2022-05-27 09:30:00,106.27,107.6,106.27,106.68,22002.0,104.8441,106.1563,104.8441,105.2486,22002.0
2022-05-27 09:35:00,106.64,107.35,106.43,107.11,4820.0,105.2091,105.9096,105.002,105.6728,4820.0
2022-05-27 09:40:00,107.1,107.23,106.55,106.73,6801.0,105.663,105.7912,105.1203,105.2979,6801.0
2022-05-27 09:45:00,106.64,107.29,106.63,106.79,6906.0,105.2091,105.8504,105.1993,105.3571,6906.0
2022-05-27 09:50:00,106.76,107.17,106.65,107.13,4985.0,105.3275,105.732,105.219,105.6926,4985.0
2022-05-27 09:55:00,107.2,107.39,106.9,106.95,5164.0,105.7616,105.9491,105.4656,105.515,5164.0
2022-05-27 10:00:00,107.01,107.17,106.85,106.86,5338.0,105.5742,105.732,105.4163,105.4262,5338.0
2022-05-27 10:05:00,106.85,107.31,106.85,107.24,6908.0,105.4163,105.8701,105.4163,105.8011,6908.0
2022-05-27 10:10:00,107.29,107.47,107.16,107.23,6653.0,105.8504,106.028,105.7222,105.7912,6653.0
2022-05-27 10:15:00,107.21,107.49,107.19,107.29,5374.0,105.7715,106.0477,105.7518,105.8504,5374.0
2022-05-27 10:20:00,107.41,107.8,107.41,107.73,5156.0,105.9688,106.3536,105.9688,106.2845,5156.0
2022-05-27 10:25:00,107.7,107.88,107.54,107.88,6349.0,106.2549,106.4325,106.0971,106.4325,6349.0
2022-05-27 10:30:00,107.93,108.36,107.86,108.2,6159.0,106.4818,106.9061,106.4128,106.7482,6159.0
2022-05-27 10:35:00,108.17,108.33,108.13,108.2,8567.0,106.7186,106.8765,106.6791,106.7482,8567.0
2022-05-27 10:40:00,108.23,108.26,107.89,107.92,12102.0,106.7778,106.8074,106.4424,106.472,12102.0
2022-05-27 10:45:00,107.89,108.02,107.66,107.92,8349.0,106.4424,106.5706,106.2154,106.472,8349.0
2022-05-27 10:50:00,107.9,108.08,107.9,108.07,3700.0,106.4522,106.6298,106.4522,106.6199,3700.0
2022-05-27 10:55:00,108.1,108.1,107.56,107.6,8137.0,106.6495,106.6495,106.1168,106.1563,8137.0
2022-05-27 11:00:00,107.6,107.91,107.59,107.74,8730.0,106.1563,106.4621,106.1464,106.2944,8730.0
2022-05-27 11:05:00,107.76,108.04,107.76,107.98,5808.0,106.3141,106.5904,106.3141,106.5312,5808.0
2022-05-27 11:10:00,107.96,108.11,107.89,108.07,5120.0,106.5114,106.6594,106.4424,106.6199,5120.0
2022-05-27 11:15:00,108.0,108.2,108.0,108.08,4625.0,106.5509,106.7482,106.5509,106.6298,4625.0
2022-05-27 11:20:00,108.07,108.24,108.07,108.17,5543.0,106.6199,106.7877,106.6199,106.7186,5543.0
2022-05-27 11:25:00,108.13,108.13,107.84,108.03,7174.0,106.6791,106.6791,106.393,106.5805,7174.0
2022-05-27 11:30:00,108.1,108.27,108.08,108.08,5478.0,106.6495,106.8173,106.6298,106.6298,5478.0
2022-05-27 11:35:00,108.05,108.21,107.97,108.1,7037.0,106.6002,106.7581,106.5213,106.6495,7037.0
2022-05-27 11:40:00,108.05,108.21,108.03,108.14,3579.0,106.6002,106.7581,106.5805,106.689,3579.0
2022-05-27 11:45:00,108.16,108.23,108.04,108.19,7205.0,106.7087,106.7778,106.5904,106.7383,7205.0
2022-05-27 11:50:00,108.19,108.24,108.15,108.19,7422.0,106.7383,106.7877,106.6989,106.7383,7422.0
2022-05-27 11:55:00,108.19,108.38,108.19,108.38,3600.0,106.7383,106.9258,106.7383,106.9258,3600.0
2022-05-27 12:00:00,108.37,108.59,108.37,108.45,5719.0,106.9159,107.133,106.9159,106.9948,5719.0
2022-05-27 12:05:00,108.33,108.33,108.13,108.13,6425.0,106.8765,106.8765,106.6791,106.6791,6425.0
2022-05-27 12:10:00,108.12,108.27,108.1,108.26,4296.0,106.6693,106.8173,106.6495,106.8074,4296.0
2022-05-27 12:15:00,108.21,108.21,107.95,108.08,4988.0,106.7581,106.7581,106.5016,106.6298,4988.0
2022-05-27 12:20:00,108.09,108.1,107.92,107.94,1700.0,106.6397,106.6495,106.472,106.4917,1700.0
2022-05-27 12:25:00,107.82,108.07,107.81,108.02,4006.0,106.3733,106.6199,106.3634,106.5706,4006.0
2022-05-27 12:30:00,108.02,108.05,107.92,107.92,4906.0,106.5706,106.6002,106.472,106.472,4906.0
2022-05-27 12:35:00,107.91,107.99,107.83,107.93,6293.0,106.4621,106.541,106.3832,106.4818,6293.0
2022-05-27 12:40:00,107.95,108.12,107.95,108.05,3470.0,106.5016,106.6693,106.5016,106.6002,3470.0
2022-05-27 12:45:00,108.06,108.06,107.74,107.74,5430.0,106.6101,106.6101,106.2944,106.2944,5430.0
2022-05-27 12:50:00,107.77,107.95,107.75,107.95,5196.0,106.324,106.5016,106.3042,106.5016,5196.0
2022-05-27 12:55:00,107.97,108.17,107.96,108.1,7710.0,106.5213,106.7186,106.5114,106.6495,7710.0
2022-05-27 13:00:00,108.06,108.06,107.78,107.9,4746.0,106.6101,106.6101,106.3338,106.4522,4746.0
2022-05-27 13:05:00,107.9,107.96,107.83,107.96,3199.0,106.4522,106.5114,106.3832,106.5114,3199.0
2022-05-27 13:10:00,107.94,107.96,107.82,107.87,1836.0,106.4917,106.5114,106.3733,106.4226,1836.0
2022-05-27 13:15:00,107.89,107.95,107.82,107.93,3970.0,106.4424,106.5016,106.3733,106.4818,3970.0
2022-05-27 13:20:00,107.94,107.95,107.68,107.74,8387.0,106.4917,106.5016,106.2352,106.2944,8387.0
2022-05-27 13:25:00,107.77,107.8,107.67,107.8,4952.0,106.324,106.3536,106.2253,106.3536,4952.0
2022-05-27 13:30:00,107.82,107.95,107.7,107.7,9579.0,106.3733,106.5016,106.2549,106.2549,9579.0
2022-05-27 13:35:00,107.67,108.0,107.67,107.98,6085.0,106.2253,106.5509,106.2253,106.5312,6085.0
2022-05-27 13:40:00,108.0,108.19,107.99,108.09,7303.0,106.5509,106.7383,106.541,106.6397,7303.0
2022-05-27 13:45:00,108.1,108.2,108.07,108.17,5566.0,106.6495,106.7482,106.6199,106.7186,5566.0
2022-05-27 13:50:00,108.14,108.33,108.14,108.29,5183.0,106.689,106.8765,106.689,106.837,5183.0
2022-05-27 13:55:00,108.27,108.46,108.24,108.46,5360.0,106.8173,107.0047,106.7877,107.0047,5360.0
2022-05-27 14:00:00,108.44,108.54,108.37,108.44,8750.0,106.985,107.0836,106.9159,106.985,8750.0
2022-05-27 14:05:00,108.41,108.52,108.32,108.48,6177.0,106.9554,107.0639,106.8666,107.0244,6177.0
2022-05-27 14:10:00,108.49,108.55,108.31,108.32,6847.0,107.0343,107.0935,106.8567,106.8666,6847.0
2022-05-27 14:15:00,108.33,108.53,108.33,108.5,5380.0,106.8765,107.0738,106.8765,107.0442,5380.0
2022-05-27 14:20:00,108.52,108.75,108.5,108.71,4558.0,107.0639,107.2908,107.0442,107.2514,4558.0
2022-05-27 14:25:00,108.75,108.76,108.48,108.63,13992.0,107.2908,107.3007,107.0244,107.1724,13992.0
2022-05-27 14:30:00,108.6,108.72,108.57,108.72,4820.0,107.1428,107.2612,107.1132,107.2612,4820.0
2022-05-27 14:35:00,108.74,108.83,108.6,108.6,6431.0,107.281,107.3698,107.1428,107.1428,6431.0
2022-05-27 14:40:00,108.66,108.83,108.59,108.75,9018.0,107.202,107.3698,107.133,107.2908,9018.0
2022-05-27 14:45:00,108.76,108.79,108.53,108.54,6004.0,107.3007,107.3303,107.0738,107.0836,6004.0
2022-05-27 14:50:00,108.54,108.63,108.41,108.43,7523.0,107.0836,107.1724,106.9554,106.9751,7523.0
2022-05-27 14:55:00,108.45,108.55,108.43,108.55,15698.0,106.9948,107.0935,106.9751,107.0935,15698.0
2022-05-27 15:00:00,108.57,108.69,108.42,108.69,9884.0,107.1132,107.2316,106.9653,107.2316,9884.0
2022-05-27 15:05:00,108.71,108.78,108.65,108.72,13336.0,107.2514,107.3204,107.1922,107.2612,13336.0
2022-05-27 15:10:00,108.73,109.0,108.68,108.98,10342.0,107.2711,107.5375,107.2218,107.5177,10342.0
2022-05-27 15:15:00,109.01,109.1,108.9,109.04,9250.0,107.5473,107.6361,107.4388,107.5769,9250.0
2022-05-27 15:20:00,109.03,109.06,108.96,108.98,11204.0,107.5671,107.5967,107.498,107.5177,11204.0
2022-05-27 15:25:00,108.99,109.03,108.91,108.99,16093.0,107.5276,107.5671,107.4487,107.5276,16093.0
2022-05-27 15:30:00,108.97,109.03,108.63,108.63,17640.0,107.5079,107.5671,107.1724,107.1724,17640.0
2022-05-27 15:35:00,108.59,108.77,108.48,108.77,17831.0,107.133,107.3106,107.0244,107.3106,17831.0
2022-05-27 15:40:00,108.74,108.92,108.68,108.88,16269.0,107.281,107.4585,107.2218,107.4191,16269.0
2022-05-27 15:45:00,108.9,108.92,108.41,108.59,16599.0,107.4388,107.4585,106.9554,107.133,16599.0
2022-05-27 15:50:00,108.62,108.84,108.54,108.73,45128.0,107.1626,107.3796,107.0836,107.2711,45128.0
2022-05-27 15:55:00,108.77,109.43,108.75,109.37,125835.0,107.3106,107.9617,107.2908,107.9025,125835.0
2022-05-31 09:30:00,109.17,109.26,107.36,107.41,31044.0,107.7052,107.794,105.9195,105.9688,31044.0
2022-05-31 09:35:00,107.62,108.02,107.57,107.88,2700.0,106.176,106.5706,106.1267,106.4325,2700.0
2022-05-31 09:40:00,107.82,107.91,107.12,107.43,5359.0,106.3733,106.4621,105.6827,105.9885,5359.0
2022-05-31 09:45:00,107.46,108.08,107.46,107.74,11892.0,106.0181,106.6298,106.0181,106.2944,11892.0
2022-05-31 09:50:00,107.75,107.88,107.2,107.4,4786.0,106.3042,106.4325,105.7616,105.9589,4786.0
2022-05-31 09:55:00,107.44,107.84,107.44,107.59,8148.0,105.9984,106.393,105.9984,106.1464,8148.0
2022-05-31 10:00:00,107.6,107.81,107.2,107.21,8235.0,106.1563,106.3634,105.7616,105.7715,8235.0
2022-05-31 10:05:00,107.27,107.5,107.12,107.12,8155.0,105.8307,106.0576,105.6827,105.6827,8155.0
2022-05-31 10:10:00,107.18,107.47,107.14,107.41,6025.0,105.7419,106.028,105.7024,105.9688,6025.0
2022-05-31 10:15:00,107.49,107.54,107.28,107.52,5323.0,106.0477,106.0971,105.8405,106.0773,5323.0
2022-05-31 10:20:00,107.57,107.98,107.57,107.82,10750.0,106.1267,106.5312,106.1267,106.3733,10750.0
2022-05-31 10:25:00,107.83,108.12,107.8,107.92,3170.0,106.3832,106.6693,106.3536,106.472,3170.0
2022-05-31 10:30:00,107.9,108.4,107.89,108.06,6229.0,106.4522,106.9455,106.4424,106.6101,6229.0
2022-05-31 10:35:00,108.0,108.11,107.82,108.08,4373.0,106.5509,106.6594,106.3733,106.6298,4373.0
2022-05-31 10:40:00,108.06,108.41,108.05,108.37,7410.0,106.6101,106.9554,106.6002,106.9159,7410.0
2022-05-31 10:45:00,108.39,108.93,108.36,108.5,10040.0,106.9357,107.4684,106.9061,107.0442,10040.0
2022-05-31 10:50:00,108.53,108.74,108.53,108.7,7369.0,107.0738,107.281,107.0738,107.2415,7369.0
2022-05-31 10:55:00,108.74,108.78,108.48,108.64,5246.0,107.281,107.3204,107.0244,107.1823,5246.0
2022-05-31 11:00:00,108.64,108.82,108.61,108.73,6354.0,107.1823,107.3599,107.1527,107.2711,6354.0
2022-05-31 11:05:00,108.74,108.8,108.13,108.28,5436.0,107.281,107.3402,106.6791,106.8271,5436.0
2022-05-31 11:10:00,108.25,108.49,108.2,108.29,4747.0,106.7975,107.0343,106.7482,106.837,4747.0
2022-05-31 11:15:00,108.25,108.47,108.25,108.41,4665.0,106.7975,107.0146,106.7975,106.9554,4665.0
2022-05-31 11:20:00,108.37,108.59,108.17,108.22,5300.0,106.9159,107.133,106.7186,106.7679,5300.0
2022-05-31 11:25:00,108.26,108.45,108.23,108.33,3071.0,106.8074,106.9948,106.7778,106.8765,3071.0
2022-05-31 11:30:00,108.29,108.44,108.09,108.42,3794.0,106.837,106.985,106.6397,106.9653,3794.0
2022-05-31 11:35:00,108.26,108.66,108.26,108.66,2466.0,106.8074,107.202,106.8074,107.202,2466.0
2022-05-31 11:40:00,108.69,108.69,108.44,108.61,2477.0,107.2316,107.2316,106.985,107.1527,2477.0
2022-05-31 11:45:00,108.58,108.82,108.57,108.78,1605.0,107.1231,107.3599,107.1132,107.3204,1605.0
2022-05-31 11:50:00,108.8,109.31,108.8,109.18,3878.0,107.3402,107.8433,107.3402,107.7151,3878.0
2022-05-31 11:55:00,109.16,109.3,109.16,109.27,2243.0,107.6953,107.8334,107.6953,107.8038,2243.0
2022-05-31 12:00:00,109.25,109.71,109.21,109.63,3600.0,107.7841,108.2379,107.7447,108.159,3600.0
2022-05-31 12:05:00,109.57,109.57,109.31,109.31,2404.0,108.0998,108.0998,107.8433,107.8433,2404.0
2022-05-31 12:10:00,109.34,109.38,109.08,109.08,2893.0,107.8729,107.9124,107.6164,107.6164,2893.0
2022-05-31 12:15:00,109.02,109.1,108.64,108.97,4606.0,107.5572,107.6361,107.1823,107.5079,4606.0
2022-05-31 12:20:00,109.01,109.01,108.76,108.78,3082.0,107.5473,107.5473,107.3007,107.3204,3082.0
2022-05-31 12:25:00,108.71,108.92,108.71,108.92,2343.0,107.2514,107.4585,107.2514,107.4585,2343.0
2022-05-31 12:30:00,108.97,108.97,108.86,108.9,1912.0,107.5079,107.5079,107.3993,107.4388,1912.0
2022-05-31 12:35:00,108.99,109.26,108.98,109.15,3458.0,107.5276,107.794,107.5177,107.6855,3458.0
2022-05-31 12:40:00,109.26,109.33,109.22,109.33,1800.0,107.794,107.863,107.7545,107.863,1800.0
2022-05-31 12:45:00,109.37,109.49,109.32,109.47,6682.0,107.9025,108.0209,107.8532,108.0012,6682.0
2022-05-31 12:50:00,109.52,109.67,109.52,109.62,3943.0,108.0505,108.1985,108.0505,108.1492,3943.0
2022-05-31 12:55:00,109.59,109.72,109.47,109.58,3500.0,108.1196,108.2478,108.0012,108.1097,3500.0
2022-05-31 13:00:00,109.54,109.65,109.06,109.16,3904.0,108.0702,108.1787,107.5967,107.6953,3904.0
2022-05-31 13:05:00,109.18,109.66,109.18,109.59,4208.0,107.7151,108.1886,107.7151,108.1196,4208.0
2022-05-31 13:10:00,109.57,109.57,109.33,109.36,1700.0,108.0998,108.0998,107.863,107.8926,1700.0
2022-05-31 13:15:00,109.32,109.32,109.04,109.1,9982.0,107.8532,107.8532,107.5769,107.6361,9982.0
2022-05-31 13:20:00,109.1,109.24,109.05,109.18,3037.0,107.6361,107.7742,107.5868,107.7151,3037.0
2022-05-31 13:25:00,109.23,109.32,109.01,109.07,2072.0,107.7644,107.8532,107.5473,107.6065,2072.0
2022-05-31 13:30:00,109.08,109.11,108.84,109.11,2732.0,107.6164,107.646,107.3796,107.646,2732.0
2022-05-31 13:35:00,109.14,109.28,109.11,109.11,2131.0,107.6756,107.8137,107.646,107.646,2131.0
2022-05-31 13:40:00,109.23,109.38,109.2,109.32,4264.0,107.7644,107.9124,107.7348,107.8532,4264.0
2022-05-31 13:45:00,109.31,109.35,109.17,109.27,3109.0,107.8433,107.8828,107.7052,107.8038,3109.0
2022-05-31 13:50:00,109.31,109.63,109.31,109.59,3432.0,107.8433,108.159,107.8433,108.1196,3432.0
2022-05-31 13:55:00,109.64,109.9,109.64,109.9,3427.0,108.1689,108.4254,108.1689,108.4254,3427.0
2022-05-31 14:00:00,109.81,109.84,109.65,109.71,5654.0,108.3366,108.3662,108.1787,108.2379,5654.0
2022-05-31 14:05:00,109.66,109.7,109.53,109.7,3183.0,108.1886,108.2281,108.0604,108.2281,3183.0
2022-05-31 14:10:00,109.73,109.74,109.62,109.69,2300.0,108.2577,108.2675,108.1492,108.2182,2300.0
2022-05-31 14:15:00,109.67,109.7,109.52,109.67,9413.0,108.1985,108.2281,108.0505,108.1985,9413.0
2022-05-31 14:20:00,109.66,109.78,109.47,109.62,5838.0,108.1886,108.307,108.0012,108.1492,5838.0
2022-05-31 14:25:00,109.62,109.62,109.44,109.61,3977.0,108.1492,108.1492,107.9716,108.1393,3977.0
2022-05-31 14:30:00,109.65,109.72,109.51,109.57,4855.0,108.1787,108.2478,108.0406,108.0998,4855.0
2022-05-31 14:35:00,109.6,109.66,109.5,109.58,3955.0,108.1294,108.1886,108.0308,108.1097,3955.0
2022-05-31 14:40:00,109.55,109.57,109.16,109.16,2251.0,108.0801,108.0998,107.6953,107.6953,2251.0
2022-05-31 14:45:00,109.17,109.19,108.63,108.68,3308.0,107.7052,107.7249,107.1724,107.2218,3308.0
2022-05-31 14:50:00,108.65,108.76,108.35,108.35,4603.0,107.1922,107.3007,106.8962,106.8962,4603.0
2022-05-31 14:55:00,108.26,108.53,108.19,108.53,5636.0,106.8074,107.0738,106.7383,107.0738,5636.0
2022-05-31 15:00:00,108.52,108.63,108.16,108.37,5491.0,107.0639,107.1724,106.7087,106.9159,5491.0
2022-05-31 15:05:00,108.4,108.81,108.32,108.81,4414.0,106.9455,107.35,106.8666,107.35,4414.0
2022-05-31 15:10:00,108.88,108.88,108.63,108.84,3395.0,107.4191,107.4191,107.1724,107.3796,3395.0
2022-05-31 15:15:00,108.85,109.3,108.85,109.0,4029.0,107.3895,107.8334,107.3895,107.5375,4029.0
2022-05-31 15:20:00,109.01,109.41,108.98,109.35,3345.0,107.5473,107.942,107.5177,107.8828,3345.0
2022-05-31 15:25:00,109.32,109.41,109.22,109.34,4761.0,107.8532,107.942,107.7545,107.8729,4761.0
2022-05-31 15:30:00,109.33,109.82,109.33,109.78,7840.0,107.863,108.3465,107.863,108.307,7840.0
2022-05-31 15:35:00,109.77,109.78,109.56,109.6,7346.0,108.2971,108.307,108.09,108.1294,7346.0
2022-05-31 15:40:00,109.59,109.7,109.32,109.36,9971.0,108.1196,108.2281,107.8532,107.8926,9971.0
2022-05-31 15:45:00,109.36,109.54,109.15,109.23,13437.0,107.8926,108.0702,107.6855,107.7644,13437.0
2022-05-31 15:50:00,109.18,110.07,109.16,109.89,71249.0,107.7151,108.5931,107.6953,108.4155,71249.0
2022-05-31 15:55:00,109.87,109.87,109.09,109.3,142076.0,108.3958,108.3958,107.6263,107.8334,142076.0
2022-06-01 09:30:00,109.74,110.38,109.42,110.11,22237.0,108.2675,108.899,107.9518,108.6326,22237.0
2022-06-01 09:35:00,110.18,110.18,109.65,109.74,4326.0,108.7016,108.7016,108.1787,108.2675,4326.0
2022-06-01 09:40:00,109.75,109.75,109.42,109.42,4572.0,108.2774,108.2774,107.9518,107.9518,4572.0
2022-06-01 09:45:00,109.44,109.86,109.28,109.58,7401.0,107.9716,108.3859,107.8137,108.1097,7401.0
2022-06-01 09:50:00,109.61,109.61,109.24,109.38,2501.0,108.1393,108.1393,107.7742,107.9124,2501.0
2022-06-01 09:55:00,109.6,109.6,109.3,109.44,5583.0,108.1294,108.1294,107.8334,107.9716,5583.0
2022-06-01 10:00:00,109.34,109.5,108.86,109.12,3752.0,107.8729,108.0308,107.3993,107.6559,3752.0
2022-06-01 10:05:00,108.93,108.93,108.58,108.64,3700.0,107.4684,107.4684,107.1231,107.1823,3700.0
2022-06-01 10:10:00,108.62,108.66,108.41,108.54,2900.0,107.1626,107.202,106.9554,107.0836,2900.0
2022-06-01 10:15:00,108.41,108.41,107.66,107.66,5703.0,106.9554,106.9554,106.2154,106.2154,5703.0
2022-06-01 10:20:00,107.72,108.0,107.64,107.72,5490.0,106.2746,106.5509,106.1957,106.2746,5490.0
2022-06-01 10:25:00,107.69,107.72,107.5,107.56,7441.0,106.245,106.2746,106.0576,106.1168,7441.0
2022-06-01 10:30:00,107.41,107.69,107.4,107.41,11455.0,105.9688,106.245,105.9589,105.9688,11455.0
2022-06-01 10:35:00,107.39,107.55,107.15,107.5,1920.0,105.9491,106.1069,105.7123,106.0576,1920.0
2022-06-01 10:40:00,107.77,107.96,107.57,107.95,3113.0,106.324,106.5114,106.1267,106.5016,3113.0
2022-06-01 10:45:00,107.96,107.96,107.66,107.71,3575.0,106.5114,106.5114,106.2154,106.2648,3575.0
2022-06-01 10:50:00,107.6,108.19,107.47,108.19,5077.0,106.1563,106.7383,106.028,106.7383,5077.0
2022-06-01 10:55:00,108.19,108.38,107.93,107.93,4400.0,106.7383,106.9258,106.4818,106.4818,4400.0
2022-06-01 11:00:00,107.91,107.91,107.62,107.87,3225.0,106.4621,106.4621,106.176,106.4226,3225.0
2022-06-01 11:05:00,107.85,107.86,107.66,107.67,1452.0,106.4029,106.4128,106.2154,106.2253,1452.0
2022-06-01 11:10:00,107.8,107.85,107.7,107.74,2129.0,106.3536,106.4029,106.2549,106.2944,2129.0
2022-06-01 11:15:00,107.69,107.69,107.34,107.39,6400.0,106.245,106.245,105.8997,105.9491,6400.0
2022-06-01 11:20:00,107.25,107.29,106.99,107.06,3929.0,105.811,105.8504,105.5544,105.6235,3929.0
2022-06-01 11:25:00,107.11,107.23,107.01,107.15,3400.0,105.6728,105.7912,105.5742,105.7123,3400.0
2022-06-01 11:30:00,107.1,107.24,106.93,107.02,2300.0,105.663,105.8011,105.4952,105.584,2300.0
2022-06-01 11:35:00,106.98,106.98,106.77,106.86,2100.0,105.5446,105.5446,105.3374,105.4262,2100.0
2022-06-01 11:40:00,106.91,106.91,106.59,106.59,2724.0,105.4755,105.4755,105.1598,105.1598,2724.0
2022-06-01 11:45:00,106.53,106.78,106.35,106.35,2400.0,105.1006,105.3473,104.923,104.923,2400.0
2022-06-01 11:50:00,106.37,106.49,106.17,106.36,14580.0,104.9428,105.0611,104.7454,104.9329,14580.0
2022-06-01 11:55:00,106.35,106.48,106.06,106.11,6893.0,104.923,105.0513,104.6369,104.6862,6893.0
2022-06-01 12:00:00,106.09,106.12,105.56,105.73,5729.0,104.6665,104.6961,104.1436,104.3113,5729.0
2022-06-01 12:05:00,105.75,105.99,105.63,105.67,4016.0,104.3311,104.5679,104.2127,104.2522,4016.0
2022-06-01 12:10:00,105.54,105.68,105.34,105.65,3800.0,104.1239,104.262,103.9266,104.2324,3800.0
2022-06-01 12:15:00,105.6,105.96,105.6,105.96,7075.0,104.1831,104.5383,104.1831,104.5383,7075.0
2022-06-01 12:20:00,105.92,106.06,105.91,106.04,2098.0,104.4988,104.6369,104.4889,104.6172,2098.0
2022-06-01 12:25:00,106.01,106.05,105.74,105.74,3636.0,104.5876,104.6271,104.3212,104.3212,3636.0
2022-06-01 12:30:00,105.61,105.95,105.61,105.83,2868.0,104.193,104.5284,104.193,104.41,2868.0
2022-06-01 12:35:00,105.81,105.95,105.71,105.84,3360.0,104.3903,104.5284,104.2916,104.4199,3360.0
2022-06-01 12:40:00,105.89,106.09,105.58,105.59,5644.0,104.4692,104.6665,104.1634,104.1732,5644.0
2022-06-01 12:45:00,105.62,105.69,105.49,105.54,1800.0,104.2028,104.2719,104.0746,104.1239,1800.0
2022-06-01 12:50:00,105.63,105.95,105.45,105.93,3675.0,104.2127,104.5284,104.0351,104.5087,3675.0
2022-06-01 12:55:00,105.96,106.23,105.89,106.21,8315.0,104.5383,104.8046,104.4692,104.7849,8315.0
2022-06-01 13:00:00,106.17,106.27,106.16,106.16,2372.0,104.7454,104.8441,104.7356,104.7356,2372.0
2022-06-01 13:05:00,106.22,106.44,106.2,106.44,3739.0,104.7948,105.0118,104.775,105.0118,3739.0
2022-06-01 13:10:00,106.56,106.64,106.37,106.41,5793.0,105.1302,105.2091,104.9428,104.9822,5793.0
2022-06-01 13:15:00,106.48,106.71,106.45,106.71,3971.0,105.0513,105.2782,105.0217,105.2782,3971.0
2022-06-01 13:20:00,106.64,106.87,106.56,106.64,6390.0,105.2091,105.436,105.1302,105.2091,6390.0
2022-06-01 13:25:00,106.66,106.97,106.66,106.79,3782.0,105.2289,105.5347,105.2289,105.3571,3782.0
2022-06-01 13:30:00,106.74,106.92,106.53,106.92,2587.0,105.3078,105.4854,105.1006,105.4854,2587.0
2022-06-01 13:35:00,106.93,107.14,106.89,107.07,6256.0,105.4952,105.7024,105.4558,105.6334,6256.0
2022-06-01 13:40:00,107.0,107.16,106.98,107.12,7067.0,105.5643,105.7222,105.5446,105.6827,7067.0
2022-06-01 13:45:00,107.16,107.16,106.93,107.01,8850.0,105.7222,105.7222,105.4952,105.5742,8850.0
2022-06-01 13:50:00,107.1,107.1,106.74,106.78,2521.0,105.663,105.663,105.3078,105.3473,2521.0
2022-06-01 13:55:00,106.8,107.19,106.8,106.97,5965.0,105.367,105.7518,105.367,105.5347,5965.0
2022-06-01 14:00:00,106.9,107.15,106.88,106.94,4273.0,105.4656,105.7123,105.4459,105.5051,4273.0
2022-06-01 14:05:00,106.97,107.01,106.76,106.85,3146.0,105.5347,105.5742,105.3275,105.4163,3146.0
2022-06-01 14:10:00,106.9,106.97,106.75,106.88,2247.0,105.4656,105.5347,105.3177,105.4459,2247.0
2022-06-01 14:15:00,106.85,106.95,106.74,106.82,4492.0,105.4163,105.515,105.3078,105.3867,4492.0
2022-06-01 14:20:00,106.79,107.51,106.78,107.46,6446.0,105.3571,106.0675,105.3473,106.0181,6446.0
2022-06-01 14:25:00,107.61,107.91,107.61,107.72,6124.0,106.1661,106.4621,106.1661,106.2746,6124.0
2022-06-01 14:30:00,107.8,107.87,107.74,107.79,3293.0,106.3536,106.4226,106.2944,106.3437,3293.0
2022-06-01 14:35:00,107.77,107.82,107.59,107.59,4844.0,106.324,106.3733,106.1464,106.1464,4844.0
2022-06-01 14:40:00,107.57,107.93,107.56,107.88,3688.0,106.1267,106.4818,106.1168,106.4325,3688.0
2022-06-01 14:45:00,107.99,108.07,107.81,107.81,8054.0,106.541,106.6199,106.3634,106.3634,8054.0
2022-06-01 14:50:00,107.81,107.84,107.66,107.68,2400.0,106.3634,106.393,106.2154,106.2352,2400.0
2022-06-01 14:55:00,107.75,107.8,107.52,107.7,5107.0,106.3042,106.3536,106.0773,106.2549,5107.0
2022-06-01 15:00:00,107.7,107.8,107.43,107.52,6196.0,106.2549,106.3536,105.9885,106.0773,6196.0
2022-06-01 15:05:00,107.47,107.7,107.44,107.5,4603.0,106.028,106.2549,105.9984,106.0576,4603.0
2022-06-01 15:10:00,107.42,107.8,107.42,107.77,4114.0,105.9787,106.3536,105.9787,106.324,4114.0
2022-06-01 15:15:00,107.75,108.0,107.66,107.75,4678.0,106.3042,106.5509,106.2154,106.3042,4678.0
2022-06-01 15:20:00,107.79,107.82,107.66,107.72,4834.0,106.3437,106.3733,106.2154,106.2746,4834.0
2022-06-01 15:25:00,107.72,107.73,107.49,107.5,6934.0,106.2746,106.2845,106.0477,106.0576,6934.0
2022-06-01 15:30:00,107.45,107.48,107.17,107.17,8027.0,106.0083,106.0379,105.732,105.732,8027.0
2022-06-01 15:35:00,107.11,107.48,107.06,107.4,5841.0,105.6728,106.0379,105.6235,105.9589,5841.0
2022-06-01 15:40:00,107.45,107.69,107.41,107.5,11813.0,106.0083,106.245,105.9688,106.0576,11813.0
2022-06-01 15:45:00,107.46,107.51,107.31,107.42,14085.0,106.0181,106.0675,105.8701,105.9787,14085.0
2022-06-01 15:50:00,107.43,107.62,106.9,107.05,31018.0,105.9885,106.176,105.4656,105.6136,31018.0
2022-06-01 15:55:00,106.96,107.2,106.56,106.62,71104.0,105.5248,105.7616,105.1302,105.1894,71104.0
2022-06-02 09:30:00,106.43,107.19,105.73,107.19,14695.0,105.002,105.7518,104.3113,105.7518,14695.0
2022-06-02 09:35:00,106.9,107.25,106.42,107.24,5600.0,105.4656,105.811,104.9921,105.8011,5600.0
2022-06-02 09:40:00,107.52,107.53,107.12,107.19,5901.0,106.0773,106.0872,105.6827,105.7518,5901.0
2022-06-02 09:45:00,107.63,108.64,107.51,108.64,12497.0,106.1859,107.1823,106.0675,107.1823,12497.0
2022-06-02 09:50:00,108.55,108.6,108.0,108.08,5666.0,107.0935,107.1428,106.5509,106.6298,5666.0
2022-06-02 09:55:00,107.8,107.8,107.4,107.77,2600.0,106.3536,106.3536,105.9589,106.324,2600.0
2022-06-02 10:00:00,107.79,108.58,107.78,108.38,4663.0,106.3437,107.1231,106.3338,106.9258,4663.0
2022-06-02 10:05:00,108.4,108.66,108.25,108.45,4669.0,106.9455,107.202,106.7975,106.9948,4669.0
2022-06-02 10:10:00,108.32,108.9,108.25,108.82,7300.0,106.8666,107.4388,106.7975,107.3599,7300.0
2022-06-02 10:15:00,108.8,108.9,108.46,108.47,3900.0,107.3402,107.4388,107.0047,107.0146,3900.0
2022-06-02 10:20:00,108.39,108.47,107.92,108.14,9156.0,106.9357,107.0146,106.472,106.689,9156.0
2022-06-02 10:25:00,108.12,108.38,108.06,108.31,10135.0,106.6693,106.9258,106.6101,106.8567,10135.0
2022-06-02 10:30:00,108.41,108.64,108.37,108.58,2985.0,106.9554,107.1823,106.9159,107.1231,2985.0
2022-06-02 10:35:00,108.5,108.7,108.44,108.59,3816.0,107.0442,107.2415,106.985,107.133,3816.0
2022-06-02 10:40:00,108.69,108.72,108.48,108.65,3242.0,107.2316,107.2612,107.0244,107.1922,3242.0
2022-06-02 10:45:00,108.63,108.78,108.59,108.67,4293.0,107.1724,107.3204,107.133,107.2119,4293.0
2022-06-02 10:50:00,108.67,108.67,108.44,108.5,16973.0,107.2119,107.2119,106.985,107.0442,16973.0
2022-06-02 10:55:00,108.5,108.74,108.38,108.73,10205.0,107.0442,107.281,106.9258,107.2711,10205.0
2022-06-02 11:00:00,108.68,108.95,108.58,108.83,5072.0,107.2218,107.4881,107.1231,107.3698,5072.0
2022-06-02 11:05:00,108.68,108.9,108.68,108.82,2824.0,107.2218,107.4388,107.2218,107.3599,2824.0
2022-06-02 11:10:00,108.87,109.29,108.85,109.17,10855.0,107.4092,107.8236,107.3895,107.7052,10855.0
2022-06-02 11:15:00,109.19,109.39,109.09,109.09,4485.0,107.7249,107.9222,107.6263,107.6263,4485.0
2022-06-02 11:20:00,109.05,109.14,108.99,109.0,2588.0,107.5868,107.6756,107.5276,107.5375,2588.0
2022-06-02 11:25:00,109.06,109.1,108.93,109.0,3935.0,107.5967,107.6361,107.4684,107.5375,3935.0
2022-06-02 11:30:00,108.99,108.99,108.64,108.85,10460.0,107.5276,107.5276,107.1823,107.3895,10460.0
2022-06-02 11:35:00,108.81,108.84,108.7,108.83,1000.0,107.35,107.3796,107.2415,107.3698,1000.0
2022-06-02 11:40:00,108.81,109.0,108.81,108.84,3157.0,107.35,107.5375,107.35,107.3796,3157.0
2022-06-02 11:45:00,108.86,109.16,108.85,109.15,2558.0,107.3993,107.6953,107.3895,107.6855,2558.0
2022-06-02 11:50:00,109.25,109.44,109.1,109.11,3675.0,107.7841,107.9716,107.6361,107.646,3675.0
2022-06-02 11:55:00,109.1,109.12,108.82,108.93,1902.0,107.6361,107.6559,107.3599,107.4684,1902.0
2022-06-02 12:00:00,108.96,108.96,108.83,108.91,2052.0,107.498,107.498,107.3698,107.4487,2052.0
2022-06-02 12:05:00,108.87,108.91,108.87,108.9,615.0,107.4092,107.4487,107.4092,107.4388,615.0
2022-06-02 12:10:00,108.9,109.03,108.89,108.94,2370.0,107.4388,107.5671,107.4289,107.4783,2370.0
2022-06-02 12:15:00,109.01,109.14,109.0,109.11,1828.0,107.5473,107.6756,107.5375,107.646,1828.0
2022-06-02 12:20:00,109.14,109.41,109.14,109.41,1700.0,107.6756,107.942,107.6756,107.942,1700.0
2022-06-02 12:25:00,109.41,109.54,109.39,109.53,3822.0,107.942,108.0702,107.9222,108.0604,3822.0
2022-06-02 12:30:00,109.46,109.51,109.37,109.43,2738.0,107.9913,108.0406,107.9025,107.9617,2738.0
2022-06-02 12:35:00,109.43,109.68,109.42,109.67,5054.0,107.9617,108.2083,107.9518,108.1985,5054.0
2022-06-02 12:40:00,109.7,109.73,109.41,109.49,3906.0,108.2281,108.2577,107.942,108.0209,3906.0
2022-06-02 12:45:00,109.5,109.53,109.36,109.36,1100.0,108.0308,108.0604,107.8926,107.8926,1100.0
2022-06-02 12:50:00,109.41,109.62,109.41,109.62,1650.0,107.942,108.1492,107.942,108.1492,1650.0
2022-06-02 12:55:00,109.57,109.57,109.4,109.4,2900.0,108.0998,108.0998,107.9321,107.9321,2900.0
2022-06-02 13:00:00,109.43,109.54,109.41,109.53,1293.0,107.9617,108.0702,107.942,108.0604,1293.0
2022-06-02 13:05:00,109.54,109.6,109.47,109.59,2281.0,108.0702,108.1294,108.0012,108.1196,2281.0
2022-06-02 13:10:00,109.54,109.59,109.16,109.2,4200.0,108.0702,108.1196,107.6953,107.7348,4200.0
2022-06-02 13:15:00,109.26,109.38,109.25,109.38,700.0,107.794,107.9124,107.7841,107.9124,700.0
2022-06-02 13:20:00,109.44,109.55,109.39,109.39,1560.0,107.9716,108.0801,107.9222,107.9222,1560.0
2022-06-02 13:25:00,109.43,109.45,109.2,109.44,1140.0,107.9617,107.9814,107.7348,107.9716,1140.0
2022-06-02 13:30:00,109.57,109.72,109.57,109.64,1122.0,108.0998,108.2478,108.0998,108.1689,1122.0
2022-06-02 13:35:00,109.62,109.66,109.58,109.61,3851.0,108.1492,108.1886,108.1097,108.1393,3851.0
2022-06-02 13:40:00,109.66,109.66,109.54,109.61,5907.0,108.1886,108.1886,108.0702,108.1393,5907.0
2022-06-02 13:45:00,109.58,109.71,109.55,109.63,1500.0,108.1097,108.2379,108.0801,108.159,1500.0
2022-06-02 13:50:00,109.63,109.69,109.58,109.58,1802.0,108.159,108.2182,108.1097,108.1097,1802.0
2022-06-02 13:55:00,109.57,109.62,109.49,109.6,2233.0,108.0998,108.1492,108.0209,108.1294,2233.0
2022-06-02 14:00:00,109.59,109.87,109.5,109.8,2010.0,108.1196,108.3958,108.0308,108.3267,2010.0
2022-06-02 14:05:00,109.76,109.83,109.71,109.76,2458.0,108.2873,108.3563,108.2379,108.2873,2458.0
2022-06-02 14:10:00,109.74,109.88,109.7,109.88,1430.0,108.2675,108.4057,108.2281,108.4057,1430.0
2022-06-02 14:15:00,109.82,109.86,109.75,109.75,1614.0,108.3465,108.3859,108.2774,108.2774,1614.0
2022-06-02 14:20:00,109.72,109.92,109.71,109.92,1591.0,108.2478,108.4451,108.2379,108.4451,1591.0
2022-06-02 14:25:00,109.85,109.89,109.76,109.79,2272.0,108.3761,108.4155,108.2873,108.3169,2272.0
2022-06-02 14:30:00,109.84,110.13,109.83,110.11,4350.0,108.3662,108.6523,108.3563,108.6326,4350.0
2022-06-02 14:35:00,110.13,110.28,110.05,110.28,3467.0,108.6523,108.8003,108.5734,108.8003,3467.0
2022-06-02 14:40:00,110.21,110.3,110.18,110.27,3400.0,108.7312,108.82,108.7016,108.7904,3400.0
2022-06-02 14:45:00,110.3,110.3,110.2,110.22,4550.0,108.82,108.82,108.7214,108.7411,4550.0
2022-06-02 14:50:00,110.23,110.32,110.14,110.23,2903.0,108.751,108.8398,108.6622,108.751,2903.0
2022-06-02 14:55:00,110.16,110.19,109.75,109.75,4942.0,108.6819,108.7115,108.2774,108.2774,4942.0
2022-06-02 15:00:00,109.83,109.92,109.75,109.91,2500.0,108.3563,108.4451,108.2774,108.4353,2500.0
2022-06-02 15:05:00,109.84,109.94,109.84,109.9,3592.0,108.3662,108.4649,108.3662,108.4254,3592.0
2022-06-02 15:10:00,109.9,110.1,109.88,110.08,3875.0,108.4254,108.6227,108.4057,108.603,3875.0
2022-06-02 15:15:00,110.04,110.1,109.93,109.93,3000.0,108.5635,108.6227,108.455,108.455,3000.0
2022-06-02 15:20:00,109.96,109.96,109.81,109.93,3260.0,108.4846,108.4846,108.3366,108.455,3260.0
2022-06-02 15:25:00,109.93,110.0,109.63,109.66,3100.0,108.455,108.5241,108.159,108.1886,3100.0
2022-06-02 15:30:00,109.73,109.81,109.65,109.7,5174.0,108.2577,108.3366,108.1787,108.2281,5174.0
2022-06-02 15:35:00,109.73,109.94,109.67,109.67,7227.0,108.2577,108.4649,108.1985,108.1985,7227.0
2022-06-02 15:40:00,109.68,109.92,109.68,109.92,5501.0,108.2083,108.4451,108.2083,108.4451,5501.0
2022-06-02 15:45:00,109.89,109.93,109.64,109.64,9204.0,108.4155,108.455,108.1689,108.1689,9204.0
2022-06-02 15:50:00,109.68,110.22,109.68,110.15,20739.0,108.2083,108.7411,108.2083,108.672,20739.0
2022-06-02 15:55:00,110.11,110.62,110.05,110.52,74513.0,108.6326,109.1357,108.5734,109.0371,74513.0
2022-06-03 09:30:00,108.24,108.49,107.53,107.98,20994.0,106.7877,107.0343,106.0872,106.5312,20994.0
2022-06-03 09:35:00,107.9,107.92,107.4,107.85,6823.0,106.4522,106.472,105.9589,106.4029,6823.0
2022-06-03 09:40:00,107.92,108.12,107.07,107.36,8009.0,106.472,106.6693,105.6334,105.9195,8009.0
2022-06-03 09:45:00,107.25,107.76,107.2,107.64,8075.0,105.811,106.3141,105.7616,106.1957,8075.0
2022-06-03 09:50:00,107.57,107.81,107.06,107.6,7218.0,106.1267,106.3634,105.6235,106.1563,7218.0
2022-06-03 09:55:00,107.79,108.4,107.67,108.37,6823.0,106.3437,106.9455,106.2253,106.9159,6823.0
2022-06-03 10:00:00,108.16,108.59,108.14,108.42,3697.0,106.7087,107.133,106.689,106.9653,3697.0
2022-06-03 10:05:00,108.31,108.59,108.06,108.34,3723.0,106.8567,107.133,106.6101,106.8863,3723.0
2022-06-03 10:10:00,108.25,108.26,107.93,108.18,5788.0,106.7975,106.8074,106.4818,106.7285,5788.0
2022-06-03 10:15:00,108.26,108.67,108.26,108.51,2700.0,106.8074,107.2119,106.8074,107.054,2700.0
2022-06-03 10:20:00,108.5,108.6,108.18,108.41,4648.0,107.0442,107.1428,106.7285,106.9554,4648.0
2022-06-03 10:25:00,108.46,108.47,107.81,107.89,3651.0,107.0047,107.0146,106.3634,106.4424,3651.0
2022-06-03 10:30:00,107.89,107.92,107.5,107.83,5232.0,106.4424,106.472,106.0576,106.3832,5232.0
2022-06-03 10:35:00,107.87,107.89,107.4,107.59,4771.0,106.4226,106.4424,105.9589,106.1464,4771.0
2022-06-03 10:40:00,107.63,107.65,107.39,107.65,2473.0,106.1859,106.2056,105.9491,106.2056,2473.0
2022-06-03 10:45:00,107.6,107.87,107.52,107.84,7515.0,106.1563,106.4226,106.0773,106.393,7515.0
2022-06-03 10:50:00,107.74,107.75,107.56,107.66,4227.0,106.2944,106.3042,106.1168,106.2154,4227.0
2022-06-03 10:55:00,107.62,107.92,107.54,107.68,6479.0,106.176,106.472,106.0971,106.2352,6479.0
2022-06-03 11:00:00,107.65,107.65,107.13,107.34,5608.0,106.2056,106.2056,105.6926,105.8997,5608.0
2022-06-03 11:05:00,107.36,107.42,107.29,107.29,2813.0,105.9195,105.9787,105.8504,105.8504,2813.0
2022-06-03 11:10:00,107.26,107.26,106.88,107.06,6213.0,105.8208,105.8208,105.4459,105.6235,6213.0
2022-06-03 11:15:00,107.09,107.2,107.09,107.19,2667.0,105.6531,105.7616,105.6531,105.7518,2667.0
2022-06-03 11:20:00,107.07,107.26,107.07,107.08,3853.0,105.6334,105.8208,105.6334,105.6432,3853.0
2022-06-03 11:25:00,106.98,107.24,106.91,107.23,9677.0,105.5446,105.8011,105.4755,105.7912,9677.0
2022-06-03 11:30:00,107.29,107.58,107.22,107.52,4806.0,105.8504,106.1365,105.7814,106.0773,4806.0
2022-06-03 11:35:00,107.48,107.8,107.48,107.69,4310.0,106.0379,106.3536,106.0379,106.245,4310.0
2022-06-03 11:40:00,107.63,107.75,107.51,107.75,28826.0,106.1859,106.3042,106.0675,106.3042,28826.0
2022-06-03 11:45:00,107.75,107.76,107.52,107.56,3284.0,106.3042,106.3141,106.0773,106.1168,3284.0
2022-06-03 11:50:00,107.51,107.61,107.28,107.48,4261.0,106.0675,106.1661,105.8405,106.0379,4261.0
2022-06-03 11:55:00,107.59,107.7,107.5,107.57,3536.0,106.1464,106.2549,106.0576,106.1267,3536.0
2022-06-03 12:00:00,107.55,107.9,107.55,107.77,3671.0,106.1069,106.4522,106.1069,106.324,3671.0
2022-06-03 12:05:00,107.78,107.8,107.41,107.47,6946.0,106.3338,106.3536,105.9688,106.028,6946.0
2022-06-03 12:10:00,107.51,107.66,107.44,107.56,2410.0,106.0675,106.2154,105.9984,106.1168,2410.0
2022-06-03 12:15:00,107.56,107.72,107.39,107.41,2840.0,106.1168,106.2746,105.9491,105.9688,2840.0
2022-06-03 12:20:00,107.36,107.89,107.28,107.89,6221.0,105.9195,106.4424,105.8405,106.4424,6221.0
2022-06-03 12:25:00,107.85,107.85,107.57,107.68,2273.0,106.4029,106.4029,106.1267,106.2352,2273.0
2022-06-03 12:30:00,107.65,107.76,107.58,107.66,4459.0,106.2056,106.3141,106.1365,106.2154,4459.0
2022-06-03 12:35:00,107.59,107.81,107.59,107.79,2726.0,106.1464,106.3634,106.1464,106.3437,2726.0
2022-06-03 12:40:00,107.84,107.84,107.69,107.7,2197.0,106.393,106.393,106.245,106.2549,2197.0
2022-06-03 12:45:00,107.79,107.96,107.69,107.89,2860.0,106.3437,106.5114,106.245,106.4424,2860.0
2022-06-03 12:50:00,107.82,107.93,107.61,107.92,1866.0,106.3733,106.4818,106.1661,106.472,1866.0
2022-06-03 12:55:00,107.95,108.07,107.95,107.99,1060.0,106.5016,106.6199,106.5016,106.541,1060.0
2022-06-03 13:00:00,108.08,108.38,108.02,108.38,2683.0,106.6298,106.9258,106.5706,106.9258,2683.0
2022-06-03 13:05:00,108.4,108.44,108.28,108.39,3685.0,106.9455,106.985,106.8271,106.9357,3685.0
2022-06-03 13:10:00,108.35,108.37,108.17,108.26,2993.0,106.8962,106.9159,106.7186,106.8074,2993.0
2022-06-03 13:15:00,108.16,108.31,108.03,108.12,10236.0,106.7087,106.8567,106.5805,106.6693,10236.0
2022-06-03 13:20:00,108.17,108.41,108.14,108.41,13599.0,106.7186,106.9554,106.689,106.9554,13599.0
2022-06-03 13:25:00,108.46,108.52,108.28,108.41,4168.0,107.0047,107.0639,106.8271,106.9554,4168.0
2022-06-03 13:30:00,108.27,108.32,108.2,108.2,5788.0,106.8173,106.8666,106.7482,106.7482,5788.0
2022-06-03 13:35:00,108.29,108.53,108.18,108.46,14614.0,106.837,107.0738,106.7285,107.0047,14614.0
2022-06-03 13:40:00,108.48,108.49,108.13,108.29,4683.0,107.0244,107.0343,106.6791,106.837,4683.0
2022-06-03 13:45:00,108.33,108.5,108.25,108.39,16305.0,106.8765,107.0442,106.7975,106.9357,16305.0
2022-06-03 13:50:00,108.35,108.37,108.25,108.31,2575.0,106.8962,106.9159,106.7975,106.8567,2575.0
2022-06-03 13:55:00,108.3,108.4,108.25,108.3,8469.0,106.8469,106.9455,106.7975,106.8469,8469.0
2022-06-03 14:00:00,108.3,108.31,107.98,108.09,6527.0,106.8469,106.8567,106.5312,106.6397,6527.0
2022-06-03 14:05:00,108.05,108.19,107.95,108.17,1570.0,106.6002,106.7383,106.5016,106.7186,1570.0
2022-06-03 14:10:00,108.21,108.26,108.15,108.26,2030.0,106.7581,106.8074,106.6989,106.8074,2030.0
2022-06-03 14:15:00,108.17,108.21,108.12,108.21,3036.0,106.7186,106.7581,106.6693,106.7581,3036.0
2022-06-03 14:20:00,108.15,108.15,107.93,107.98,3216.0,106.6989,106.6989,106.4818,106.5312,3216.0
2022-06-03 14:25:00,107.97,108.26,107.97,108.26,2222.0,106.5213,106.8074,106.5213,106.8074,2222.0
2022-06-03 14:30:00,108.21,108.21,108.08,108.08,1400.0,106.7581,106.7581,106.6298,106.6298,1400.0
2022-06-03 14:35:00,108.13,108.13,107.69,107.73,2561.0,106.6791,106.6791,106.245,106.2845,2561.0
2022-06-03 14:40:00,107.72,107.79,107.67,107.7,2714.0,106.2746,106.3437,106.2253,106.2549,2714.0
2022-06-03 14:45:00,107.73,107.73,107.51,107.67,2834.0,106.2845,106.2845,106.0675,106.2253,2834.0
2022-06-03 14:50:00,107.69,107.72,107.65,107.68,2034.0,106.245,106.2746,106.2056,106.2352,2034.0
2022-06-03 14:55:00,107.62,107.73,107.62,107.72,2120.0,106.176,106.2845,106.176,106.2746,2120.0
2022-06-03 15:00:00,107.66,107.77,107.6,107.74,5172.0,106.2154,106.324,106.1563,106.2944,5172.0
2022-06-03 15:05:00,107.65,107.65,107.22,107.29,3496.0,106.2056,106.2056,105.7814,105.8504,3496.0
2022-06-03 15:10:00,107.35,107.37,107.08,107.23,3532.0,105.9096,105.9293,105.6432,105.7912,3532.0
2022-06-03 15:15:00,107.18,107.31,107.13,107.23,6336.0,105.7419,105.8701,105.6926,105.7912,6336.0
2022-06-03 15:20:00,107.32,107.35,107.21,107.31,4136.0,105.88,105.9096,105.7715,105.8701,4136.0
2022-06-03 15:25:00,107.33,107.62,107.32,107.58,6831.0,105.8899,106.176,105.88,106.1365,6831.0
2022-06-03 15:30:00,107.48,107.56,107.4,107.4,7338.0,106.0379,106.1168,105.9589,105.9589,7338.0
2022-06-03 15:35:00,107.41,107.66,107.33,107.46,9032.0,105.9688,106.2154,105.8899,106.0181,9032.0
2022-06-03 15:40:00,107.47,107.6,107.4,107.42,10433.0,106.028,106.1563,105.9589,105.9787,10433.0
2022-06-03 15:45:00,107.42,107.56,107.23,107.4,10365.0,105.9787,106.1168,105.7912,105.9589,10365.0
2022-06-03 15:50:00,107.32,107.57,107.17,107.36,18905.0,105.88,106.1267,105.732,105.9195,18905.0
2022-06-03 15:55:00,107.46,107.65,107.38,107.42,53322.0,106.0181,106.2056,105.9392,105.9787,53322.0
2022-06-06 09:30:00,108.71,109.71,108.71,109.22,21663.0,107.2514,108.2379,107.2514,107.7545,21663.0
2022-06-06 09:35:00,109.02,109.11,108.7,108.83,5600.0,107.5572,107.646,107.2415,107.3698,5600.0
2022-06-06 09:40:00,108.94,109.72,108.81,109.45,20173.0,107.4783,108.2478,107.35,107.9814,20173.0
2022-06-06 09:45:00,109.39,109.45,108.49,108.73,5131.0,107.9222,107.9814,107.0343,107.2711,5131.0
2022-06-06 09:50:00,108.74,108.84,108.33,108.63,4025.0,107.281,107.3796,106.8765,107.1724,4025.0
2022-06-06 09:55:00,108.74,108.78,108.45,108.63,3706.0,107.281,107.3204,106.9948,107.1724,3706.0
2022-06-06 10:00:00,108.93,109.36,108.81,109.36,4077.0,107.4684,107.8926,107.35,107.8926,4077.0
2022-06-06 10:05:00,109.35,109.67,109.08,109.08,4536.0,107.8828,108.1985,107.6164,107.6164,4536.0
2022-06-06 10:10:00,109.07,109.47,109.07,109.38,3403.0,107.6065,108.0012,107.6065,107.9124,3403.0
2022-06-06 10:15:00,109.31,109.31,109.02,109.19,1200.0,107.8433,107.8433,107.5572,107.7249,1200.0
2022-06-06 10:20:00,109.16,109.16,108.93,108.96,1527.0,107.6953,107.6953,107.4684,107.498,1527.0
2022-06-06 10:25:00,108.9,109.2,108.9,109.1,3991.0,107.4388,107.7348,107.4388,107.6361,3991.0
2022-06-06 10:30:00,109.13,109.18,109.01,109.07,2345.0,107.6657,107.7151,107.5473,107.6065,2345.0
2022-06-06 10:35:00,109.09,109.09,108.91,109.04,3471.0,107.6263,107.6263,107.4487,107.5769,3471.0
2022-06-06 10:40:00,109.03,109.15,108.59,108.94,2634.0,107.5671,107.6855,107.133,107.4783,2634.0
2022-06-06 10:45:00,108.92,108.92,108.76,108.83,2504.0,107.4585,107.4585,107.3007,107.3698,2504.0
2022-06-06 10:50:00,108.76,108.77,108.56,108.57,3081.0,107.3007,107.3106,107.1034,107.1132,3081.0
2022-06-06 10:55:00,108.57,108.61,108.44,108.55,1738.0,107.1132,107.1527,106.985,107.0935,1738.0
2022-06-06 11:00:00,108.72,108.85,108.59,108.69,9641.0,107.2612,107.3895,107.133,107.2316,9641.0
2022-06-06 11:05:00,108.77,108.77,108.58,108.64,2735.0,107.3106,107.3106,107.1231,107.1823,2735.0
2022-06-06 11:10:00,108.48,108.48,108.08,108.15,3668.0,107.0244,107.0244,106.6298,106.6989,3668.0
2022-06-06 11:15:00,108.14,108.14,107.66,107.87,4616.0,106.689,106.689,106.2154,106.4226,4616.0
2022-06-06 11:20:00,107.85,108.01,107.85,107.96,2601.0,106.4029,106.5608,106.4029,106.5114,2601.0
2022-06-06 11:25:00,107.94,108.17,107.94,108.17,2115.0,106.4917,106.7186,106.4917,106.7186,2115.0
2022-06-06 11:30:00,108.19,108.19,107.81,107.84,2499.0,106.7383,106.7383,106.3634,106.393,2499.0
2022-06-06 11:35:00,107.87,108.07,107.73,107.98,2409.0,106.4226,106.6199,106.2845,106.5312,2409.0
2022-06-06 11:40:00,108.08,108.25,107.98,108.25,2034.0,106.6298,106.7975,106.5312,106.7975,2034.0
2022-06-06 11:45:00,108.32,108.44,108.3,108.4,2966.0,106.8666,106.985,106.8469,106.9455,2966.0
2022-06-06 11:50:00,108.26,108.43,108.26,108.34,1949.0,106.8074,106.9751,106.8074,106.8863,1949.0
2022-06-06 11:55:00,108.36,108.4,108.3,108.33,1343.0,106.9061,106.9455,106.8469,106.8765,1343.0
2022-06-06 12:00:00,108.31,108.31,107.62,107.63,10201.0,106.8567,106.8567,106.176,106.1859,10201.0
2022-06-06 12:05:00,107.76,107.76,107.55,107.57,1104.0,106.3141,106.3141,106.1069,106.1267,1104.0
2022-06-06 12:10:00,107.5,107.5,107.35,107.35,3913.0,106.0576,106.0576,105.9096,105.9096,3913.0
2022-06-06 12:15:00,107.27,107.37,107.19,107.25,2980.0,105.8307,105.9293,105.7518,105.811,2980.0
2022-06-06 12:20:00,107.37,107.41,107.2,107.2,1500.0,105.9293,105.9688,105.7616,105.7616,1500.0
2022-06-06 12:25:00,107.22,107.3,106.85,106.85,4258.0,105.7814,105.8603,105.4163,105.4163,4258.0
2022-06-06 12:30:00,106.75,107.02,106.62,107.01,2689.0,105.3177,105.584,105.1894,105.5742,2689.0
2022-06-06 12:35:00,107.07,107.21,107.0,107.21,2288.0,105.6334,105.7715,105.5643,105.7715,2288.0
2022-06-06 12:40:00,107.18,107.24,107.1,107.2,2041.0,105.7419,105.8011,105.663,105.7616,2041.0
2022-06-06 12:45:00,107.2,107.36,107.19,107.3,5600.0,105.7616,105.9195,105.7518,105.8603,5600.0
2022-06-06 12:50:00,107.27,107.31,107.18,107.31,1700.0,105.8307,105.8701,105.7419,105.8701,1700.0
2022-06-06 12:55:00,107.31,107.4,107.21,107.28,1400.0,105.8701,105.9589,105.7715,105.8405,1400.0
2022-06-06 13:00:00,107.3,107.34,107.17,107.17,3528.0,105.8603,105.8997,105.732,105.732,3528.0
2022-06-06 13:05:00,107.27,107.39,107.24,107.3,3422.0,105.8307,105.9491,105.8011,105.8603,3422.0
2022-06-06 13:10:00,107.28,107.28,107.07,107.2,3429.0,105.8405,105.8405,105.6334,105.7616,3429.0
2022-06-06 13:15:00,107.11,107.12,106.79,107.0,2256.0,105.6728,105.6827,105.3571,105.5643,2256.0
2022-06-06 13:20:00,106.68,107.0,106.65,106.9,5742.0,105.2486,105.5643,105.219,105.4656,5742.0
2022-06-06 13:25:00,106.87,107.0,106.81,106.98,1650.0,105.436,105.5643,105.3769,105.5446,1650.0
2022-06-06 13:30:00,106.95,107.16,106.95,107.07,3682.0,105.515,105.7222,105.515,105.6334,3682.0
2022-06-06 13:35:00,107.07,107.41,107.02,107.39,3038.0,105.6334,105.9688,105.584,105.9491,3038.0
2022-06-06 13:40:00,107.44,107.61,107.44,107.55,4678.0,105.9984,106.1661,105.9984,106.1069,4678.0
2022-06-06 13:45:00,107.54,107.6,107.42,107.59,2349.0,106.0971,106.1563,105.9787,106.1464,2349.0
2022-06-06 13:50:00,107.65,107.87,107.63,107.78,2500.0,106.2056,106.4226,106.1859,106.3338,2500.0
2022-06-06 13:55:00,107.8,107.94,107.8,107.9,3045.0,106.3536,106.4917,106.3536,106.4522,3045.0
2022-06-06 14:00:00,107.9,107.9,107.77,107.84,3018.0,106.4522,106.4522,106.324,106.393,3018.0
2022-06-06 14:05:00,107.78,107.8,107.58,107.71,2725.0,106.3338,106.3536,106.1365,106.2648,2725.0
2022-06-06 14:10:00,107.61,107.7,107.6,107.68,2080.0,106.1661,106.2549,106.1563,106.2352,2080.0
2022-06-06 14:15:00,107.52,107.6,107.49,107.5,1012.0,106.0773,106.1563,106.0477,106.0576,1012.0
2022-06-06 14:20:00,107.51,107.54,107.05,107.17,4027.0,106.0675,106.0971,105.6136,105.732,4027.0
2022-06-06 14:25:00,107.11,107.19,106.96,107.01,2673.0,105.6728,105.7518,105.5248,105.5742,2673.0
2022-06-06 14:30:00,107.02,107.02,106.88,106.98,4996.0,105.584,105.584,105.4459,105.5446,4996.0
2022-06-06 14:35:00,107.04,107.05,106.8,106.86,3737.0,105.6038,105.6136,105.367,105.4262,3737.0
2022-06-06 14:40:00,106.86,106.98,106.8,106.97,3562.0,105.4262,105.5446,105.367,105.5347,3562.0
2022-06-06 14:45:00,106.92,107.1,106.92,106.97,2400.0,105.4854,105.663,105.4854,105.5347,2400.0
2022-06-06 14:50:00,106.91,106.99,106.59,106.99,3759.0,105.4755,105.5544,105.1598,105.5544,3759.0
2022-06-06 14:55:00,106.94,107.1,106.88,106.88,3111.0,105.5051,105.663,105.4459,105.4459,3111.0
2022-06-06 15:00:00,106.74,106.97,106.73,106.89,3039.0,105.3078,105.5347,105.2979,105.4558,3039.0
2022-06-06 15:05:00,106.78,106.83,106.65,106.77,4323.0,105.3473,105.3966,105.219,105.3374,4323.0
2022-06-06 15:10:00,106.8,106.86,106.67,106.86,2143.0,105.367,105.4262,105.2387,105.4262,2143.0
2022-06-06 15:15:00,106.74,106.91,106.69,106.72,4733.0,105.3078,105.4755,105.2585,105.2881,4733.0
2022-06-06 15:20:00,106.58,106.82,106.58,106.8,3267.0,105.1499,105.3867,105.1499,105.367,3267.0
2022-06-06 15:25:00,106.77,106.86,106.74,106.82,4161.0,105.3374,105.4262,105.3078,105.3867,4161.0
2022-06-06 15:30:00,106.81,106.95,106.77,106.94,7500.0,105.3769,105.515,105.3374,105.5051,7500.0
2022-06-06 15:35:00,106.94,106.95,106.68,106.77,6366.0,105.5051,105.515,105.2486,105.3374,6366.0
2022-06-06 15:40:00,106.73,107.09,106.73,107.02,6829.0,105.2979,105.6531,105.2979,105.584,6829.0
2022-06-06 15:45:00,107.05,107.13,106.81,106.93,7231.0,105.6136,105.6926,105.3769,105.4952,7231.0
2022-06-06 15:50:00,107.0,107.24,106.79,106.94,21208.0,105.5643,105.8011,105.3571,105.5051,21208.0
2022-06-06 15:55:00,106.89,107.0,106.66,106.81,67736.0,105.4558,105.5643,105.2289,105.3769,67736.0
2022-06-07 09:30:00,105.27,105.36,104.52,104.93,20083.0,103.8575,103.9463,103.1176,103.5221,20083.0
2022-06-07 09:35:00,105.14,105.68,105.05,105.26,7504.0,103.7293,104.262,103.6405,103.8477,7504.0
2022-06-07 09:40:00,105.24,105.5,105.11,105.31,20817.0,103.8279,104.0844,103.6997,103.897,20817.0
2022-06-07 09:45:00,105.31,105.5,105.2,105.5,6588.0,103.897,104.0844,103.7885,104.0844,6588.0
2022-06-07 09:50:00,105.65,105.94,105.34,105.34,6744.0,104.2324,104.5185,103.9266,103.9266,6744.0
2022-06-07 09:55:00,105.33,105.59,105.14,105.23,5205.0,103.9167,104.1732,103.7293,103.8181,5205.0
2022-06-07 10:00:00,105.29,105.29,105.04,105.15,21259.0,103.8772,103.8772,103.6306,103.7391,21259.0
2022-06-07 10:05:00,105.19,105.3,104.95,105.03,3623.0,103.7786,103.8871,103.5418,103.6207,3623.0
2022-06-07 10:10:00,104.87,105.45,104.86,105.35,7250.0,103.4629,104.0351,103.453,103.9364,7250.0
2022-06-07 10:15:00,105.35,105.53,105.22,105.4,8434.0,103.9364,104.114,103.8082,103.9858,8434.0
2022-06-07 10:20:00,105.39,105.84,105.32,105.8,3914.0,103.9759,104.4199,103.9068,104.3804,3914.0
2022-06-07 10:25:00,105.8,106.1,105.6,106.1,4679.0,104.3804,104.6764,104.1831,104.6764,4679.0
2022-06-07 10:30:00,106.09,106.72,106.05,106.66,2271.0,104.6665,105.2881,104.6271,105.2289,2271.0
2022-06-07 10:35:00,106.71,107.17,106.7,107.16,3200.0,105.2782,105.732,105.2683,105.7222,3200.0
2022-06-07 10:40:00,107.04,107.16,106.97,107.07,2100.0,105.6038,105.7222,105.5347,105.6334,2100.0
2022-06-07 10:45:00,107.23,107.42,107.15,107.35,1100.0,105.7912,105.9787,105.7123,105.9096,1100.0
2022-06-07 10:50:00,107.32,107.37,107.21,107.21,9919.0,105.88,105.9293,105.7715,105.7715,9919.0
2022-06-07 10:55:00,107.15,107.19,106.9,106.91,3002.0,105.7123,105.7518,105.4656,105.4755,3002.0
2022-06-07 11:00:00,106.97,107.09,106.84,106.98,10325.0,105.5347,105.6531,105.4065,105.5446,10325.0
2022-06-07 11:05:00,106.88,106.91,106.67,106.91,2200.0,105.4459,105.4755,105.2387,105.4755,2200.0
2022-06-07 11:10:00,106.92,107.02,106.86,106.89,2200.0,105.4854,105.584,105.4262,105.4558,2200.0
2022-06-07 11:15:00,106.81,106.86,106.65,106.7,3349.0,105.3769,105.4262,105.219,105.2683,3349.0
2022-06-07 11:20:00,106.7,106.72,106.3,106.36,4442.0,105.2683,105.2881,104.8737,104.9329,4442.0
2022-06-07 11:25:00,106.36,106.44,106.17,106.19,2389.0,104.9329,105.0118,104.7454,104.7652,2389.0
2022-06-07 11:30:00,106.14,106.16,106.05,106.16,3086.0,104.7158,104.7356,104.6271,104.7356,3086.0
2022-06-07 11:35:00,106.3,106.32,106.01,106.31,3596.0,104.8737,104.8934,104.5876,104.8836,3596.0
2022-06-07 11:40:00,106.26,106.33,106.11,106.12,3000.0,104.8342,104.9033,104.6862,104.6961,3000.0
2022-06-07 11:45:00,106.11,106.16,105.73,106.0,2500.0,104.6862,104.7356,104.3113,104.5777,2500.0
2022-06-07 11:50:00,105.98,106.13,105.93,106.05,1388.0,104.558,104.706,104.5087,104.6271,1388.0
2022-06-07 11:55:00,105.97,106.36,105.97,106.22,3883.0,104.5481,104.9329,104.5481,104.7948,3883.0
2022-06-07 12:00:00,106.35,106.45,106.26,106.38,11534.0,104.923,105.0217,104.8342,104.9526,11534.0
2022-06-07 12:05:00,106.39,106.46,106.25,106.46,12240.0,104.9625,105.0316,104.8244,105.0316,12240.0
2022-06-07 12:10:00,106.48,106.56,106.42,106.55,4774.0,105.0513,105.1302,104.9921,105.1203,4774.0
2022-06-07 12:15:00,106.51,106.72,106.26,106.54,15160.0,105.0809,105.2881,104.8342,105.1105,15160.0
2022-06-07 12:20:00,106.52,106.76,106.42,106.69,11041.0,105.0907,105.3275,104.9921,105.2585,11041.0
2022-06-07 12:25:00,106.73,106.77,106.56,106.6,4403.0,105.2979,105.3374,105.1302,105.1697,4403.0
2022-06-07 12:30:00,106.56,106.75,106.36,106.67,7340.0,105.1302,105.3177,104.9329,105.2387,7340.0
2022-06-07 12:35:00,106.65,106.82,106.57,106.82,3443.0,105.219,105.3867,105.1401,105.3867,3443.0
2022-06-07 12:40:00,106.8,106.93,106.77,106.84,3258.0,105.367,105.4952,105.3374,105.4065,3258.0
2022-06-07 12:45:00,106.82,106.86,106.7,106.77,9362.0,105.3867,105.4262,105.2683,105.3374,9362.0
2022-06-07 12:50:00,106.73,106.9,106.67,106.9,2114.0,105.2979,105.4656,105.2387,105.4656,2114.0
2022-06-07 12:55:00,106.92,107.06,106.89,107.06,4037.0,105.4854,105.6235,105.4558,105.6235,4037.0
2022-06-07 13:00:00,107.11,107.11,107.0,107.05,1600.0,105.6728,105.6728,105.5643,105.6136,1600.0
2022-06-07 13:05:00,107.29,107.29,107.15,107.22,900.0,105.8504,105.8504,105.7123,105.7814,900.0
2022-06-07 13:10:00,107.3,107.44,107.28,107.44,1000.0,105.8603,105.9984,105.8405,105.9984,1000.0
2022-06-07 13:15:00,107.43,107.51,107.37,107.51,2390.0,105.9885,106.0675,105.9293,106.0675,2390.0
2022-06-07 13:20:00,107.55,107.74,107.53,107.53,2147.0,106.1069,106.2944,106.0872,106.0872,2147.0
2022-06-07 13:25:00,107.45,107.55,107.44,107.48,700.0,106.0083,106.1069,105.9984,106.0379,700.0
2022-06-07 13:30:00,107.56,107.59,107.45,107.59,1931.0,106.1168,106.1464,106.0083,106.1464,1931.0
2022-06-07 13:35:00,107.6,107.63,107.48,107.58,4130.0,106.1563,106.1859,106.0379,106.1365,4130.0
2022-06-07 13:40:00,107.48,107.53,107.45,107.47,1432.0,106.0379,106.0872,106.0083,106.028,1432.0
2022-06-07 13:45:00,107.51,107.51,107.41,107.44,3023.0,106.0675,106.0675,105.9688,105.9984,3023.0
2022-06-07 13:50:00,107.5,107.61,107.48,107.56,4410.0,106.0576,106.1661,106.0379,106.1168,4410.0
2022-06-07 13:55:00,107.5,107.61,107.49,107.55,1467.0,106.0576,106.1661,106.0477,106.1069,1467.0
2022-06-07 14:00:00,107.51,107.6,107.43,107.6,819.0,106.0675,106.1563,105.9885,106.1563,819.0
2022-06-07 14:05:00,107.61,107.8,107.59,107.76,2800.0,106.1661,106.3536,106.1464,106.3141,2800.0
2022-06-07 14:10:00,107.82,108.06,107.82,108.06,3201.0,106.3733,106.6101,106.3733,106.6101,3201.0
2022-06-07 14:15:00,108.02,108.07,107.87,107.87,3700.0,106.5706,106.6199,106.4226,106.4226,3700.0
2022-06-07 14:20:00,107.81,107.9,107.73,107.88,4364.0,106.3634,106.4522,106.2845,106.4325,4364.0
2022-06-07 14:25:00,107.9,108.0,107.84,107.94,4719.0,106.4522,106.5509,106.393,106.4917,4719.0
2022-06-07 14:30:00,107.91,108.06,107.88,108.04,5889.0,106.4621,106.6101,106.4325,106.5904,5889.0
2022-06-07 14:35:00,108.06,108.08,107.92,108.01,5043.0,106.6101,106.6298,106.472,106.5608,5043.0
2022-06-07 14:40:00,108.03,108.06,107.66,107.67,3855.0,106.5805,106.6101,106.2154,106.2253,3855.0
2022-06-07 14:45:00,107.71,107.73,107.57,107.61,2713.0,106.2648,106.2845,106.1267,106.1661,2713.0
2022-06-07 14:50:00,107.68,107.87,107.66,107.85,4632.0,106.2352,106.4226,106.2154,106.4029,4632.0
2022-06-07 14:55:00,107.83,107.93,107.76,107.91,3740.0,106.3832,106.4818,106.3141,106.4621,3740.0
2022-06-07 15:00:00,107.87,108.04,107.83,108.01,3346.0,106.4226,106.5904,106.3832,106.5608,3346.0
2022-06-07 15:05:00,107.99,108.24,107.99,108.22,4378.0,106.541,106.7877,106.541,106.7679,4378.0
2022-06-07 15:10:00,108.25,108.3,108.14,108.16,6259.0,106.7975,106.8469,106.689,106.7087,6259.0
2022-06-07 15:15:00,108.19,108.36,108.17,108.35,6387.0,106.7383,106.9061,106.7186,106.8962,6387.0
2022-06-07 15:20:00,108.37,108.43,108.3,108.32,6355.0,106.9159,106.9751,106.8469,106.8666,6355.0
2022-06-07 15:25:00,108.26,108.4,108.25,108.36,4888.0,106.8074,106.9455,106.7975,106.9061,4888.0
2022-06-07 15:30:00,108.34,108.48,108.27,108.47,8419.0,106.8863,107.0244,106.8173,107.0146,8419.0
2022-06-07 15:35:00,108.47,108.59,108.42,108.58,6008.0,107.0146,107.133,106.9653,107.1231,6008.0
2022-06-07 15:40:00,108.59,108.6,108.34,108.37,10448.0,107.133,107.1428,106.8863,106.9159,10448.0
2022-06-07 15:45:00,108.35,108.54,108.35,108.45,25671.0,106.8962,107.0836,106.8962,106.9948,25671.0
2022-06-07 15:50:00,108.42,108.73,108.35,108.65,31510.0,106.9653,107.2711,106.8962,107.1922,31510.0
2022-06-07 15:55:00,108.53,108.64,108.47,108.52,21920.0,107.0738,107.1823,107.0146,107.0639,21920.0
2022-06-08 09:30:00,107.92,108.17,106.68,107.23,33389.0,106.472,106.7186,105.2486,105.7912,33389.0
2022-06-08 09:35:00,107.19,107.69,107.02,107.56,8012.0,105.7518,106.245,105.584,106.1168,8012.0
2022-06-08 09:40:00,107.48,107.6,107.16,107.56,5325.0,106.0379,106.1563,105.7222,106.1168,5325.0
2022-06-08 09:45:00,107.47,108.06,107.47,107.94,3243.0,106.028,106.6101,106.028,106.4917,3243.0
2022-06-08 09:50:00,107.92,107.92,107.46,107.6,4473.0,106.472,106.472,106.0181,106.1563,4473.0
2022-06-08 09:55:00,107.68,108.03,107.67,107.78,3810.0,106.2352,106.5805,106.2253,106.3338,3810.0
2022-06-08 10:00:00,107.87,107.87,107.53,107.7,6031.0,106.4226,106.4226,106.0872,106.2549,6031.0
2022-06-08 10:05:00,107.72,107.95,107.6,107.84,5215.0,106.2746,106.5016,106.1563,106.393,5215.0
2022-06-08 10:10:00,107.75,107.75,106.89,106.89,3483.0,106.3042,106.3042,105.4558,105.4558,3483.0
2022-06-08 10:15:00,107.0,107.23,106.93,107.12,2800.0,105.5643,105.7912,105.4952,105.6827,2800.0
2022-06-08 10:20:00,107.26,107.37,107.21,107.28,3729.0,105.8208,105.9293,105.7715,105.8405,3729.0
2022-06-08 10:25:00,107.27,107.31,106.98,106.98,3800.0,105.8307,105.8701,105.5446,105.5446,3800.0
2022-06-08 10:30:00,106.95,107.38,106.94,107.37,6246.0,105.515,105.9392,105.5051,105.9293,6246.0
2022-06-08 10:35:00,107.36,107.36,107.12,107.26,1702.0,105.9195,105.9195,105.6827,105.8208,1702.0
2022-06-08 10:40:00,107.2,107.57,107.05,107.26,8943.0,105.7616,106.1267,105.6136,105.8208,8943.0
2022-06-08 10:45:00,107.3,107.49,107.27,107.33,4009.0,105.8603,106.0477,105.8307,105.8899,4009.0
2022-06-08 10:50:00,107.23,107.41,107.2,107.26,2810.0,105.7912,105.9688,105.7616,105.8208,2810.0
2022-06-08 10:55:00,107.24,107.24,107.1,107.15,3400.0,105.8011,105.8011,105.663,105.7123,3400.0
2022-06-08 11:00:00,107.2,107.3,106.99,107.08,3082.0,105.7616,105.8603,105.5544,105.6432,3082.0
2022-06-08 11:05:00,107.12,107.17,106.93,107.09,5548.0,105.6827,105.732,105.4952,105.6531,5548.0
2022-06-08 11:10:00,107.01,107.55,107.01,107.55,3250.0,105.5742,106.1069,105.5742,106.1069,3250.0
2022-06-08 11:15:00,107.64,107.97,107.58,107.97,21096.0,106.1957,106.5213,106.1365,106.5213,21096.0
2022-06-08 11:20:00,107.97,108.01,107.86,107.87,4300.0,106.5213,106.5608,106.4128,106.4226,4300.0
2022-06-08 11:25:00,107.9,108.0,107.87,107.98,3375.0,106.4522,106.5509,106.4226,106.5312,3375.0
2022-06-08 11:30:00,107.96,108.09,107.89,107.92,6168.0,106.5114,106.6397,106.4424,106.472,6168.0
2022-06-08 11:35:00,108.02,108.02,107.89,107.92,1300.0,106.5706,106.5706,106.4424,106.472,1300.0
2022-06-08 11:40:00,107.92,107.96,107.76,107.76,2500.0,106.472,106.5114,106.3141,106.3141,2500.0
2022-06-08 11:45:00,107.74,107.85,107.71,107.72,2328.0,106.2944,106.4029,106.2648,106.2746,2328.0
2022-06-08 11:50:00,107.75,107.78,107.59,107.63,2683.0,106.3042,106.3338,106.1464,106.1859,2683.0
2022-06-08 11:55:00,107.66,107.68,107.46,107.48,1900.0,106.2154,106.2352,106.0181,106.0379,1900.0
2022-06-08 12:00:00,107.42,107.75,107.4,107.64,2200.0,105.9787,106.3042,105.9589,106.1957,2200.0
2022-06-08 12:05:00,107.59,107.61,107.51,107.53,1439.0,106.1464,106.1661,106.0675,106.0872,1439.0
2022-06-08 12:10:00,107.57,107.61,107.42,107.48,4296.0,106.1267,106.1661,105.9787,106.0379,4296.0
2022-06-08 12:15:00,107.45,107.45,107.19,107.26,2040.0,106.0083,106.0083,105.7518,105.8208,2040.0
2022-06-08 12:20:00,107.32,107.32,107.04,107.12,5202.0,105.88,105.88,105.6038,105.6827,5202.0
2022-06-08 12:25:00,107.15,107.15,106.89,106.94,3291.0,105.7123,105.7123,105.4558,105.5051,3291.0
2022-06-08 12:30:00,106.97,106.97,106.52,106.52,2200.0,105.5347,105.5347,105.0907,105.0907,2200.0
2022-06-08 12:35:00,106.46,106.5,106.09,106.11,5600.0,105.0316,105.071,104.6665,104.6862,5600.0
2022-06-08 12:40:00,106.15,106.27,105.9,105.9,10906.0,104.7257,104.8441,104.4791,104.4791,10906.0
2022-06-08 12:45:00,105.85,106.1,105.78,106.04,4304.0,104.4297,104.6764,104.3607,104.6172,4304.0
2022-06-08 12:50:00,106.04,106.06,105.84,105.86,5295.0,104.6172,104.6369,104.4199,104.4396,5295.0
2022-06-08 12:55:00,105.74,105.77,105.62,105.77,5518.0,104.3212,104.3508,104.2028,104.3508,5518.0
2022-06-08 13:00:00,105.7,105.74,105.54,105.72,3131.0,104.2817,104.3212,104.1239,104.3015,3131.0
2022-06-08 13:05:00,105.65,105.8,105.63,105.8,1896.0,104.2324,104.3804,104.2127,104.3804,1896.0
2022-06-08 13:10:00,105.77,105.83,105.57,105.57,4300.0,104.3508,104.41,104.1535,104.1535,4300.0
2022-06-08 13:15:00,105.53,105.74,105.51,105.73,1930.0,104.114,104.3212,104.0943,104.3113,1930.0
2022-06-08 13:20:00,105.81,105.89,105.8,105.83,1500.0,104.3903,104.4692,104.3804,104.41,1500.0
2022-06-08 13:25:00,105.92,105.94,105.76,105.77,1800.0,104.4988,104.5185,104.3409,104.3508,1800.0
2022-06-08 13:30:00,105.72,105.72,105.29,105.45,5552.0,104.3015,104.3015,103.8772,104.0351,5552.0
2022-06-08 13:35:00,105.44,105.44,105.0,105.0,4458.0,104.0252,104.0252,103.5911,103.5911,4458.0
2022-06-08 13:40:00,104.95,105.2,104.86,105.19,7928.0,103.5418,103.7885,103.453,103.7786,7928.0
2022-06-08 13:45:00,105.2,105.41,105.2,105.38,2576.0,103.7885,103.9956,103.7885,103.966,2576.0
2022-06-08 13:50:00,105.38,105.44,105.16,105.42,4495.0,103.966,104.0252,103.749,104.0055,4495.0
2022-06-08 13:55:00,105.35,105.54,105.35,105.43,2969.0,103.9364,104.1239,103.9364,104.0154,2969.0
2022-06-08 14:00:00,105.44,105.69,105.36,105.69,3717.0,104.0252,104.2719,103.9463,104.2719,3717.0
2022-06-08 14:05:00,105.68,105.76,105.61,105.65,3705.0,104.262,104.3409,104.193,104.2324,3705.0
2022-06-08 14:10:00,105.61,105.69,105.54,105.65,2527.0,104.193,104.2719,104.1239,104.2324,2527.0
2022-06-08 14:15:00,105.65,105.69,105.48,105.5,6008.0,104.2324,104.2719,104.0647,104.0844,6008.0
2022-06-08 14:20:00,105.5,105.66,105.4,105.57,10402.0,104.0844,104.2423,103.9858,104.1535,10402.0
2022-06-08 14:25:00,105.54,105.58,105.29,105.5,2500.0,104.1239,104.1634,103.8772,104.0844,2500.0
2022-06-08 14:30:00,105.47,105.5,105.18,105.19,6254.0,104.0548,104.0844,103.7687,103.7786,6254.0
2022-06-08 14:35:00,105.19,105.2,105.0,105.08,3600.0,103.7786,103.7885,103.5911,103.6701,3600.0
2022-06-08 14:40:00,105.08,105.35,105.06,105.28,9577.0,103.6701,103.9364,103.6503,103.8674,9577.0
2022-06-08 14:45:00,105.25,105.37,105.25,105.31,3000.0,103.8378,103.9562,103.8378,103.897,3000.0
2022-06-08 14:50:00,105.34,105.36,105.21,105.21,2900.0,103.9266,103.9463,103.7983,103.7983,2900.0
2022-06-08 14:55:00,105.18,105.35,105.18,105.27,4102.0,103.7687,103.9364,103.7687,103.8575,4102.0
2022-06-08 15:00:00,105.2,105.21,105.04,105.04,3230.0,103.7885,103.7983,103.6306,103.6306,3230.0
2022-06-08 15:05:00,105.02,105.02,104.74,105.01,8552.0,103.6109,103.6109,103.3346,103.601,8552.0
2022-06-08 15:10:00,104.98,105.21,104.93,105.04,7541.0,103.5714,103.7983,103.5221,103.6306,7541.0
2022-06-08 15:15:00,105.08,105.1,104.99,105.03,7825.0,103.6701,103.6898,103.5813,103.6207,7825.0
2022-06-08 15:20:00,105.02,105.33,105.02,105.3,30370.0,103.6109,103.9167,103.6109,103.8871,30370.0
2022-06-08 15:25:00,105.33,105.49,105.29,105.35,8918.0,103.9167,104.0746,103.8772,103.9364,8918.0
2022-06-08 15:30:00,105.38,105.59,105.32,105.51,47766.0,103.966,104.1732,103.9068,104.0943,47766.0
2022-06-08 15:35:00,105.52,105.55,105.35,105.41,12013.0,104.1042,104.1338,103.9364,103.9956,12013.0
2022-06-08 15:40:00,105.37,105.57,105.34,105.51,17672.0,103.9562,104.1535,103.9266,104.0943,17672.0
2022-06-08 15:45:00,105.5,105.5,105.06,105.07,31423.0,104.0844,104.0844,103.6503,103.6602,31423.0
2022-06-08 15:50:00,105.08,105.18,104.81,104.9,56011.0,103.6701,103.7687,103.4037,103.4925,56011.0
2022-06-08 15:55:00,104.97,105.16,104.88,105.12,112351.0,103.5615,103.749,103.4728,103.7095,112351.0
2022-06-09 09:30:00,103.75,104.73,103.01,104.73,33142.0,102.3579,103.3248,101.6278,103.3248,33142.0
2022-06-09 09:35:00,104.86,104.9,104.28,104.62,9669.0,103.453,103.4925,102.8808,103.2162,9669.0
2022-06-09 09:40:00,104.42,104.62,103.82,104.5,3681.0,103.0189,103.2162,102.427,103.0978,3681.0
2022-06-09 09:45:00,104.58,105.15,104.15,104.92,9887.0,103.1768,103.7391,102.7525,103.5122,9887.0
2022-06-09 09:50:00,104.88,105.16,104.85,104.88,1950.0,103.4728,103.749,103.4432,103.4728,1950.0
2022-06-09 09:55:00,104.68,104.86,104.62,104.68,2100.0,103.2754,103.453,103.2162,103.2754,2100.0
2022-06-09 10:00:00,104.75,104.8,104.45,104.45,3660.0,103.3445,103.3938,103.0485,103.0485,3660.0
2022-06-09 10:05:00,104.45,104.45,104.07,104.12,3525.0,103.0485,103.0485,102.6736,102.7229,3525.0
2022-06-09 10:10:00,104.03,104.17,103.76,104.14,2825.0,102.6342,102.7723,102.3678,102.7427,2825.0
2022-06-09 10:15:00,104.13,104.6,104.13,104.45,4127.0,102.7328,103.1965,102.7328,103.0485,4127.0
2022-06-09 10:20:00,104.53,104.65,104.46,104.61,3789.0,103.1274,103.2458,103.0584,103.2064,3789.0
2022-06-09 10:25:00,104.73,105.0,104.61,104.83,6700.0,103.3248,103.5911,103.2064,103.4234,6700.0
2022-06-09 10:30:00,104.93,105.07,104.84,104.96,7068.0,103.5221,103.6602,103.4333,103.5517,7068.0
2022-06-09 10:35:00,104.96,105.26,104.9,105.26,32447.0,103.5517,103.8477,103.4925,103.8477,32447.0
2022-06-09 10:40:00,105.3,105.32,104.71,104.87,4274.0,103.8871,103.9068,103.305,103.4629,4274.0
2022-06-09 10:45:00,104.8,104.8,104.42,104.56,3767.0,103.3938,103.3938,103.0189,103.157,3767.0
2022-06-09 10:50:00,104.5,104.5,103.83,103.94,8449.0,103.0978,103.0978,102.4368,102.5454,8449.0
2022-06-09 10:55:00,103.94,104.34,103.82,104.33,3304.0,102.5454,102.94,102.427,102.9301,3304.0
2022-06-09 11:00:00,104.26,104.27,103.85,103.92,3605.0,102.8611,102.8709,102.4566,102.5256,3605.0
2022-06-09 11:05:00,103.84,104.19,103.84,104.19,2922.0,102.4467,102.792,102.4467,102.792,2922.0
2022-06-09 11:10:00,104.27,104.4,104.13,104.17,2739.0,102.8709,102.9992,102.7328,102.7723,2739.0
2022-06-09 11:15:00,104.17,104.22,103.95,103.97,1552.0,102.7723,102.8216,102.5552,102.575,1552.0
2022-06-09 11:20:00,104.12,104.26,104.07,104.26,3000.0,102.7229,102.8611,102.6736,102.8611,3000.0
2022-06-09 11:25:00,104.29,104.37,104.16,104.19,2268.0,102.8907,102.9696,102.7624,102.792,2268.0
2022-06-09 11:30:00,104.11,104.25,103.82,104.17,5473.0,102.7131,102.8512,102.427,102.7723,5473.0
2022-06-09 11:35:00,104.17,104.34,104.12,104.31,2361.0,102.7723,102.94,102.7229,102.9104,2361.0
2022-06-09 11:40:00,104.37,104.71,104.34,104.65,2188.0,102.9696,103.305,102.94,103.2458,2188.0
2022-06-09 11:45:00,104.64,104.64,104.19,104.25,2337.0,103.236,103.236,102.792,102.8512,2337.0
2022-06-09 11:50:00,104.1,104.41,104.0,104.39,1840.0,102.7032,103.0091,102.6046,102.9893,1840.0
2022-06-09 11:55:00,104.38,104.61,104.33,104.6,2148.0,102.9795,103.2064,102.9301,103.1965,2148.0
2022-06-09 12:00:00,104.57,104.7,104.45,104.46,4949.0,103.1669,103.2952,103.0485,103.0584,4949.0
2022-06-09 12:05:00,104.42,104.42,104.21,104.27,2400.0,103.0189,103.0189,102.8117,102.8709,2400.0
2022-06-09 12:10:00,104.12,104.34,104.05,104.3,3500.0,102.7229,102.94,102.6539,102.9005,3500.0
2022-06-09 12:15:00,104.25,104.42,104.24,104.42,2513.0,102.8512,103.0189,102.8413,103.0189,2513.0
2022-06-09 12:20:00,104.4,104.5,104.4,104.47,2821.0,102.9992,103.0978,102.9992,103.0683,2821.0
2022-06-09 12:25:00,104.4,104.63,104.37,104.57,3570.0,102.9992,103.2261,102.9696,103.1669,3570.0
2022-06-09 12:30:00,104.59,104.63,104.29,104.46,3803.0,103.1866,103.2261,102.8907,103.0584,3803.0
2022-06-09 12:35:00,104.46,104.57,104.45,104.56,2300.0,103.0584,103.1669,103.0485,103.157,2300.0
2022-06-09 12:40:00,104.54,104.66,104.48,104.65,2801.0,103.1373,103.2557,103.0781,103.2458,2801.0
2022-06-09 12:45:00,104.6,104.6,104.51,104.53,1817.0,103.1965,103.1965,103.1077,103.1274,1817.0
2022-06-09 12:50:00,104.49,104.75,104.46,104.46,4704.0,103.088,103.3445,103.0584,103.0584,4704.0
2022-06-09 12:55:00,104.54,104.8,104.47,104.79,1700.0,103.1373,103.3938,103.0683,103.384,1700.0
2022-06-09 13:00:00,104.72,104.75,104.64,104.64,1900.0,103.3149,103.3445,103.236,103.236,1900.0
2022-06-09 13:05:00,104.74,104.92,104.68,104.68,2600.0,103.3346,103.5122,103.2754,103.2754,2600.0
2022-06-09 13:10:00,104.7,104.81,104.58,104.58,2005.0,103.2952,103.4037,103.1768,103.1768,2005.0
2022-06-09 13:15:00,104.7,104.72,104.57,104.7,1700.0,103.2952,103.3149,103.1669,103.2952,1700.0
2022-06-09 13:20:00,104.7,104.7,104.46,104.47,2779.0,103.2952,103.2952,103.0584,103.0683,2779.0
2022-06-09 13:25:00,104.52,104.54,104.32,104.37,2710.0,103.1176,103.1373,102.9203,102.9696,2710.0
2022-06-09 13:30:00,104.3,104.3,104.12,104.26,1993.0,102.9005,102.9005,102.7229,102.8611,1993.0
2022-06-09 13:35:00,104.21,104.31,104.13,104.31,3101.0,102.8117,102.9104,102.7328,102.9104,3101.0
2022-06-09 13:40:00,104.3,104.31,104.09,104.16,3535.0,102.9005,102.9104,102.6934,102.7624,3535.0
2022-06-09 13:45:00,104.11,104.32,104.1,104.26,1947.0,102.7131,102.9203,102.7032,102.8611,1947.0
2022-06-09 13:50:00,104.3,104.43,104.22,104.35,5155.0,102.9005,103.0288,102.8216,102.9499,5155.0
2022-06-09 13:55:00,104.35,104.49,104.35,104.49,919.0,102.9499,103.088,102.9499,103.088,919.0
2022-06-09 14:00:00,104.43,104.6,104.3,104.41,3836.0,103.0288,103.1965,102.9005,103.0091,3836.0
2022-06-09 14:05:00,104.34,104.43,104.25,104.35,2600.0,102.94,103.0288,102.8512,102.9499,2600.0
2022-06-09 14:10:00,104.4,104.46,104.24,104.39,4152.0,102.9992,103.0584,102.8413,102.9893,4152.0
2022-06-09 14:15:00,104.36,104.42,104.34,104.38,2100.0,102.9597,103.0189,102.94,102.9795,2100.0
2022-06-09 14:20:00,104.43,104.5,104.21,104.21,1732.0,103.0288,103.0978,102.8117,102.8117,1732.0
2022-06-09 14:25:00,104.15,104.38,104.15,104.27,3036.0,102.7525,102.9795,102.7525,102.8709,3036.0
2022-06-09 14:30:00,104.2,104.25,104.0,104.01,2752.0,102.8019,102.8512,102.6046,102.6144,2752.0
2022-06-09 14:35:00,103.96,104.01,103.87,103.88,6372.0,102.5651,102.6144,102.4763,102.4862,6372.0
2022-06-09 14:40:00,103.85,103.86,103.76,103.8,5234.0,102.4566,102.4664,102.3678,102.4072,5234.0
2022-06-09 14:45:00,103.75,103.85,103.57,103.6,9681.0,102.3579,102.4566,102.1803,102.2099,9681.0
2022-06-09 14:50:00,103.65,103.66,103.33,103.34,6482.0,102.2593,102.2691,101.9435,101.9534,6482.0
2022-06-09 14:55:00,103.29,103.37,103.01,103.09,8152.0,101.9041,101.983,101.6278,101.7068,8152.0
2022-06-09 15:00:00,103.0,103.03,102.72,102.72,8777.0,101.618,101.6476,101.3417,101.3417,8777.0
2022-06-09 15:05:00,102.73,102.77,102.59,102.63,9300.0,101.3516,101.3911,101.2135,101.2529,9300.0
2022-06-09 15:10:00,102.65,102.77,102.59,102.72,6906.0,101.2727,101.3911,101.2135,101.3417,6906.0
2022-06-09 15:15:00,102.71,102.86,102.71,102.77,11151.0,101.3319,101.4799,101.3319,101.3911,11151.0
2022-06-09 15:20:00,102.78,102.92,102.74,102.87,8840.0,101.4009,101.539,101.3615,101.4897,8840.0
2022-06-09 15:25:00,102.83,102.83,102.51,102.57,8774.0,101.4503,101.4503,101.1346,101.1937,8774.0
2022-06-09 15:30:00,102.55,102.58,102.43,102.46,14326.0,101.174,101.2036,101.0556,101.0852,14326.0
2022-06-09 15:35:00,102.45,102.57,102.35,102.47,13435.0,101.0754,101.1937,100.9767,101.0951,13435.0
2022-06-09 15:40:00,102.45,102.46,102.08,102.09,18209.0,101.0754,101.0852,100.7103,100.7202,18209.0
2022-06-09 15:45:00,102.06,102.12,101.68,101.87,29086.0,100.6906,100.7498,100.3157,100.5031,29086.0
2022-06-09 15:50:00,101.84,101.99,101.44,101.57,49124.0,100.4735,100.6215,100.0789,100.2072,49124.0
2022-06-09 15:55:00,101.6,101.68,101.1,101.18,127415.0,100.2368,100.3157,99.7435,99.8224,127415.0
2022-06-10 09:30:00,99.56,100.12,99.12,99.4,24014.0,98.2241,98.7766,97.79,98.0663,24014.0
2022-06-10 09:35:00,99.7,100.0,99.64,99.78,7462.0,98.3623,98.6582,98.3031,98.4412,7462.0
2022-06-10 09:40:00,99.63,99.81,99.45,99.81,13250.0,98.2932,98.4708,98.1156,98.4708,13250.0
2022-06-10 09:45:00,99.85,100.29,99.45,99.59,6221.0,98.5102,98.9443,98.1156,98.2537,6221.0
2022-06-10 09:50:00,99.65,99.74,99.02,99.25,8152.0,98.3129,98.4017,97.6914,97.9183,8152.0
2022-06-10 09:55:00,99.19,99.4,99.0,99.12,8467.0,97.8591,98.0663,97.6716,97.79,8467.0
2022-06-10 10:00:00,99.06,99.06,98.42,98.5,8211.0,97.7308,97.7308,97.0994,97.1784,8211.0
2022-06-10 10:05:00,98.42,98.64,98.35,98.45,10804.0,97.0994,97.3165,97.0304,97.129,10804.0
2022-06-10 10:10:00,98.62,98.62,98.29,98.52,6245.0,97.2967,97.2967,96.9712,97.1981,6245.0
2022-06-10 10:15:00,98.5,98.67,98.44,98.56,3650.0,97.1784,97.3461,97.1192,97.2376,3650.0
2022-06-10 10:20:00,98.58,98.59,98.23,98.24,5919.0,97.2573,97.2671,96.912,96.9218,5919.0
2022-06-10 10:25:00,98.31,98.69,98.18,98.21,3440.0,96.9909,97.3658,96.8626,96.8922,3440.0
2022-06-10 10:30:00,98.12,98.55,98.12,98.43,5600.0,96.8035,97.2277,96.8035,97.1093,5600.0
2022-06-10 10:35:00,98.66,98.66,98.39,98.53,4285.0,97.3362,97.3362,97.0698,97.208,4285.0
2022-06-10 10:40:00,98.54,98.58,98.28,98.57,5105.0,97.2178,97.2573,96.9613,97.2474,5105.0
2022-06-10 10:45:00,98.49,98.55,98.3,98.37,3000.0,97.1685,97.2277,96.981,97.0501,3000.0
2022-06-10 10:50:00,98.46,98.64,98.39,98.51,7042.0,97.1389,97.3165,97.0698,97.1882,7042.0
2022-06-10 10:55:00,98.54,98.54,98.05,98.05,6594.0,97.2178,97.2178,96.7344,96.7344,6594.0
2022-06-10 11:00:00,98.04,98.11,97.93,98.02,8980.0,96.7245,96.7936,96.616,96.7048,8980.0
2022-06-10 11:05:00,98.01,98.01,97.82,97.91,6631.0,96.6949,96.6949,96.5075,96.5963,6631.0
2022-06-10 11:10:00,97.85,97.85,97.65,97.67,7856.0,96.5371,96.5371,96.3398,96.3595,7856.0
2022-06-10 11:15:00,97.6,97.67,97.49,97.6,8275.0,96.2904,96.3595,96.1819,96.2904,8275.0
2022-06-10 11:20:00,97.65,97.75,97.47,97.47,6725.0,96.3398,96.4384,96.1622,96.1622,6725.0
2022-06-10 11:25:00,97.44,97.58,97.43,97.53,6818.0,96.1326,96.2707,96.1227,96.2214,6818.0
2022-06-10 11:30:00,97.5,97.69,97.47,97.69,5895.0,96.1918,96.3792,96.1622,96.3792,5895.0
2022-06-10 11:35:00,97.69,97.79,97.62,97.72,4826.0,96.3792,96.4779,96.3102,96.4088,4826.0
2022-06-10 11:40:00,97.72,97.94,97.65,97.88,5110.0,96.4088,96.6259,96.3398,96.5667,5110.0
2022-06-10 11:45:00,98.05,98.09,97.6,97.6,5731.0,96.7344,96.7739,96.2904,96.2904,5731.0
2022-06-10 11:50:00,97.62,97.76,97.58,97.66,8295.0,96.3102,96.4483,96.2707,96.3496,8295.0
2022-06-10 11:55:00,97.62,98.21,97.62,98.09,4030.0,96.3102,96.8922,96.3102,96.7739,4030.0
2022-06-10 12:00:00,98.06,98.23,98.0,98.15,3379.0,96.7443,96.912,96.6851,96.8331,3379.0
2022-06-10 12:05:00,98.17,98.37,98.14,98.15,7764.0,96.8528,97.0501,96.8232,96.8331,7764.0
2022-06-10 12:10:00,98.18,98.18,97.8,97.83,5690.0,96.8626,96.8626,96.4877,96.5173,5690.0
2022-06-10 12:15:00,97.75,97.8,97.57,97.66,6091.0,96.4384,96.4877,96.2608,96.3496,6091.0
2022-06-10 12:20:00,97.68,97.81,97.58,97.58,6205.0,96.3694,96.4976,96.2707,96.2707,6205.0
2022-06-10 12:25:00,97.56,97.64,97.52,97.57,6072.0,96.251,96.3299,96.2115,96.2608,6072.0
2022-06-10 12:30:00,97.65,97.75,97.54,97.55,3452.0,96.3398,96.4384,96.2312,96.2411,3452.0
2022-06-10 12:35:00,97.52,97.65,97.45,97.62,9521.0,96.2115,96.3398,96.1424,96.3102,9521.0
2022-06-10 12:40:00,97.66,97.86,97.65,97.75,5445.0,96.3496,96.5469,96.3398,96.4384,5445.0
2022-06-10 12:45:00,97.73,97.74,97.33,97.34,5674.0,96.4187,96.4286,96.0241,96.0339,5674.0
2022-06-10 12:50:00,97.33,97.33,97.05,97.09,9050.0,96.0241,96.0241,95.7478,95.7873,9050.0
2022-06-10 12:55:00,97.06,97.57,97.06,97.53,4489.0,95.7577,96.2608,95.7577,96.2214,4489.0
2022-06-10 13:00:00,97.52,97.59,97.34,97.48,9053.0,96.2115,96.2806,96.0339,96.172,9053.0
2022-06-10 13:05:00,97.43,97.53,97.32,97.53,5976.0,96.1227,96.2214,96.0142,96.2214,5976.0
2022-06-10 13:10:00,97.5,97.57,97.42,97.55,11409.0,96.1918,96.2608,96.1128,96.2411,11409.0
2022-06-10 13:15:00,97.55,97.81,97.54,97.81,4075.0,96.2411,96.4976,96.2312,96.4976,4075.0
2022-06-10 13:20:00,97.78,97.84,97.7,97.71,4200.0,96.468,96.5272,96.3891,96.399,4200.0
2022-06-10 13:25:00,97.77,98.07,97.76,98.04,5120.0,96.4582,96.7541,96.4483,96.7245,5120.0
2022-06-10 13:30:00,98.03,98.03,97.69,97.75,7138.0,96.7147,96.7147,96.3792,96.4384,7138.0
2022-06-10 13:35:00,97.8,98.03,97.8,98.0,9607.0,96.4877,96.7147,96.4877,96.6851,9607.0
2022-06-10 13:40:00,98.0,98.2,97.98,98.1,6800.0,96.6851,96.8824,96.6653,96.7837,6800.0
2022-06-10 13:45:00,98.1,98.5,98.01,98.5,5242.0,96.7837,97.1784,96.6949,97.1784,5242.0
2022-06-10 13:50:00,98.48,98.61,98.14,98.16,6095.0,97.1586,97.2869,96.8232,96.8429,6095.0
2022-06-10 13:55:00,98.14,98.14,97.9,97.9,4585.0,96.8232,96.8232,96.5864,96.5864,4585.0
2022-06-10 14:00:00,97.89,97.91,97.69,97.71,6575.0,96.5765,96.5963,96.3792,96.399,6575.0
2022-06-10 14:05:00,97.71,97.88,97.71,97.81,6260.0,96.399,96.5667,96.399,96.4976,6260.0
2022-06-10 14:10:00,97.83,97.9,97.77,97.85,6803.0,96.5173,96.5864,96.4582,96.5371,6803.0
2022-06-10 14:15:00,97.79,98.01,97.77,98.0,3649.0,96.4779,96.6949,96.4582,96.6851,3649.0
2022-06-10 14:20:00,98.0,98.07,97.85,97.89,10168.0,96.6851,96.7541,96.5371,96.5765,10168.0
2022-06-10 14:25:00,97.9,97.9,97.52,97.63,7080.0,96.5864,96.5864,96.2115,96.32,7080.0
2022-06-10 14:30:00,97.64,97.9,97.63,97.73,7335.0,96.3299,96.5864,96.32,96.4187,7335.0
2022-06-10 14:35:00,97.7,97.7,97.44,97.48,8126.0,96.3891,96.3891,96.1326,96.172,8126.0
2022-06-10 14:40:00,97.39,97.39,96.86,96.86,14864.0,96.0832,96.0832,95.5604,95.5604,14864.0
2022-06-10 14:45:00,96.9,97.05,96.82,97.01,17686.0,95.5998,95.7478,95.5209,95.7083,17686.0
2022-06-10 14:50:00,97.04,97.05,96.88,97.01,14681.0,95.7379,95.7478,95.5801,95.7083,14681.0
2022-06-10 14:55:00,97.01,97.25,97.0,97.13,25692.0,95.7083,95.9451,95.6985,95.8267,25692.0
2022-06-10 15:00:00,97.12,97.31,96.98,97.04,49170.0,95.8169,96.0043,95.6788,95.7379,49170.0
2022-06-10 15:05:00,97.02,97.09,96.87,97.01,10561.0,95.7182,95.7873,95.5702,95.7083,10561.0
2022-06-10 15:10:00,96.98,97.17,96.95,97.17,13070.0,95.6788,95.8662,95.6492,95.8662,13070.0
2022-06-10 15:15:00,97.16,97.36,97.13,97.35,22312.0,95.8563,96.0537,95.8267,96.0438,22312.0
2022-06-10 15:20:00,97.34,97.53,97.11,97.53,55300.0,96.0339,96.2214,95.807,96.2214,55300.0
2022-06-10 15:25:00,97.51,97.84,97.51,97.59,98055.0,96.2016,96.5272,96.2016,96.2806,98055.0
2022-06-10 15:30:00,97.59,97.69,97.41,97.52,25629.0,96.2806,96.3792,96.103,96.2115,25629.0
2022-06-10 15:35:00,97.53,97.8,97.43,97.68,38526.0,96.2214,96.4877,96.1227,96.3694,38526.0
2022-06-10 15:40:00,97.67,97.79,97.38,97.52,24789.0,96.3595,96.4779,96.0734,96.2115,24789.0
2022-06-10 15:45:00,97.51,97.51,97.02,97.05,39316.0,96.2016,96.2016,95.7182,95.7478,39316.0
2022-06-10 15:50:00,96.97,97.25,96.95,97.13,43292.0,95.6689,95.9451,95.6492,95.8267,43292.0
2022-06-10 15:55:00,97.19,97.2,96.93,96.97,99096.0,95.8859,95.8958,95.6294,95.6689,99096.0
2022-06-13 09:30:00,93.53,94.59,93.44,94.18,57435.0,92.275,93.3208,92.1862,92.9163,57435.0
2022-06-13 09:35:00,94.13,94.15,93.68,93.68,26322.0,92.867,92.8867,92.423,92.423,26322.0
2022-06-13 09:40:00,93.53,93.59,93.05,93.36,26267.0,92.275,92.3342,91.8015,92.1073,26267.0
2022-06-13 09:45:00,93.4,93.82,93.36,93.36,16634.0,92.1468,92.5612,92.1073,92.1073,16634.0
2022-06-13 09:50:00,93.3,93.63,92.65,92.65,26305.0,92.0481,92.3737,91.4068,91.4068,26305.0
2022-06-13 09:55:00,92.73,92.9,92.38,92.45,34200.0,91.4858,91.6535,91.1405,91.2095,34200.0
2022-06-13 10:00:00,92.42,92.86,91.84,92.16,46228.0,91.1799,91.614,90.6077,90.9234,46228.0
2022-06-13 10:05:00,92.16,92.72,92.11,92.3,19437.0,90.9234,91.4759,90.8741,91.0615,19437.0
2022-06-13 10:10:00,92.3,92.45,91.84,91.87,20686.0,91.0615,91.2095,90.6077,90.6373,20686.0
2022-06-13 10:15:00,91.85,91.86,91.34,91.48,33816.0,90.6176,90.6274,90.1144,90.2525,33816.0
2022-06-13 10:20:00,91.47,91.56,91.0,91.02,19190.0,90.2427,90.3315,89.779,89.7987,19190.0
2022-06-13 10:25:00,91.06,91.28,91.04,91.2,18088.0,89.8382,90.0552,89.8185,89.9763,18088.0
2022-06-13 10:30:00,91.22,91.25,90.92,90.95,26088.0,89.996,90.0256,89.7001,89.7297,26088.0
2022-06-13 10:35:00,90.94,91.23,90.94,91.13,7700.0,89.7198,90.0059,89.7198,89.9072,7700.0
2022-06-13 10:40:00,91.14,91.24,90.83,90.84,9432.0,89.9171,90.0158,89.6113,89.6211,9432.0
2022-06-13 10:45:00,90.84,91.19,90.84,91.15,10863.0,89.6211,89.9664,89.6211,89.927,10863.0
2022-06-13 10:50:00,91.16,91.16,90.91,90.92,16977.0,89.9368,89.9368,89.6902,89.7001,16977.0
2022-06-13 10:55:00,90.92,90.93,90.7,90.7,12025.0,89.7001,89.7099,89.483,89.483,12025.0
2022-06-13 11:00:00,90.68,90.7,90.46,90.57,10188.0,89.4633,89.483,89.2462,89.3548,10188.0
2022-06-13 11:05:00,90.64,90.66,90.51,90.55,10704.0,89.4238,89.4436,89.2956,89.335,10704.0
2022-06-13 11:10:00,90.54,90.84,90.48,90.84,7097.0,89.3252,89.6211,89.266,89.6211,7097.0
2022-06-13 11:15:00,90.86,91.22,90.83,91.15,7813.0,89.6409,89.996,89.6113,89.927,7813.0
2022-06-13 11:20:00,91.09,91.3,91.03,91.3,13137.0,89.8678,90.075,89.8086,90.075,13137.0
2022-06-13 11:25:00,91.32,91.39,91.1,91.18,16565.0,90.0947,90.1638,89.8776,89.9566,16565.0
2022-06-13 11:30:00,91.19,91.36,91.1,91.29,13090.0,89.9664,90.1342,89.8776,90.0651,13090.0
2022-06-13 11:35:00,91.28,91.61,91.25,91.61,14101.0,90.0552,90.3808,90.0256,90.3808,14101.0
2022-06-13 11:40:00,91.63,91.77,91.43,91.59,27325.0,90.4005,90.5387,90.2032,90.3611,27325.0
2022-06-13 11:45:00,91.55,91.63,91.31,91.62,10439.0,90.3216,90.4005,90.0848,90.3907,10439.0
2022-06-13 11:50:00,91.59,91.65,91.21,91.21,12135.0,90.3611,90.4203,89.9862,89.9862,12135.0
2022-06-13 11:55:00,91.23,91.35,91.1,91.29,13759.0,90.0059,90.1243,89.8776,90.0651,13759.0
2022-06-13 12:00:00,91.26,91.5,91.18,91.27,13135.0,90.0355,90.2723,89.9566,90.0454,13135.0
2022-06-13 12:05:00,91.27,91.73,91.18,91.41,9144.0,90.0454,90.4992,89.9566,90.1835,9144.0
2022-06-13 12:10:00,91.29,91.71,91.29,91.51,5453.0,90.0651,90.4795,90.0651,90.2821,5453.0
2022-06-13 12:15:00,91.53,91.72,91.43,91.58,6260.0,90.3019,90.4893,90.2032,90.3512,6260.0
2022-06-13 12:20:00,91.63,91.84,91.61,91.71,8166.0,90.4005,90.6077,90.3808,90.4795,8166.0
2022-06-13 12:25:00,91.74,91.97,91.74,91.92,6367.0,90.5091,90.736,90.5091,90.6866,6367.0
2022-06-13 12:30:00,91.9,92.65,91.88,92.65,6119.0,90.6669,91.4068,90.6472,91.4068,6119.0
2022-06-13 12:35:00,92.64,93.21,92.64,93.18,8348.0,91.397,91.9593,91.397,91.9297,8348.0
2022-06-13 12:40:00,93.18,93.23,92.81,92.85,8561.0,91.9297,91.9791,91.5647,91.6042,8561.0
2022-06-13 12:45:00,92.87,92.9,92.66,92.77,5500.0,91.6239,91.6535,91.4167,91.5252,5500.0
2022-06-13 12:50:00,92.81,92.84,92.52,92.52,5460.0,91.5647,91.5943,91.2786,91.2786,5460.0
2022-06-13 12:55:00,92.48,92.55,92.23,92.27,3103.0,91.2391,91.3082,90.9925,91.0319,3103.0
2022-06-13 13:00:00,92.25,92.25,92.11,92.18,3770.0,91.0122,91.0122,90.8741,90.9432,3770.0
2022-06-13 13:05:00,92.14,92.45,92.1,92.45,5266.0,90.9037,91.2095,90.8642,91.2095,5266.0
2022-06-13 13:10:00,92.42,92.42,92.12,92.25,16975.0,91.1799,91.1799,90.884,91.0122,16975.0
2022-06-13 13:15:00,92.25,92.27,92.11,92.17,7993.0,91.0122,91.0319,90.8741,90.9333,7993.0
2022-06-13 13:20:00,92.17,92.29,92.11,92.16,5888.0,90.9333,91.0517,90.8741,90.9234,5888.0
2022-06-13 13:25:00,92.16,92.21,91.98,92.1,6563.0,90.9234,90.9728,90.7458,90.8642,6563.0
2022-06-13 13:30:00,92.06,92.13,91.8,91.8,10828.0,90.8248,90.8938,90.5683,90.5683,10828.0
2022-06-13 13:35:00,91.78,92.33,91.74,92.33,13113.0,90.5485,91.0911,90.5091,91.0911,13113.0
2022-06-13 13:40:00,92.38,93.06,92.34,93.06,12807.0,91.1405,91.8113,91.101,91.8113,12807.0
2022-06-13 13:45:00,93.0,93.2,92.92,93.15,19010.0,91.7522,91.9495,91.6732,91.9001,19010.0
2022-06-13 13:50:00,93.18,93.32,92.79,92.85,13787.0,91.9297,92.0679,91.545,91.6042,13787.0
2022-06-13 13:55:00,92.92,93.15,92.91,93.08,5334.0,91.6732,91.9001,91.6634,91.8311,5334.0
2022-06-13 14:00:00,93.02,93.02,92.8,92.81,7507.0,91.7719,91.7719,91.5548,91.5647,7507.0
2022-06-13 14:05:00,92.83,92.83,92.6,92.6,6149.0,91.5844,91.5844,91.3575,91.3575,6149.0
2022-06-13 14:10:00,92.57,92.66,92.41,92.46,7329.0,91.3279,91.4167,91.1701,91.2194,7329.0
2022-06-13 14:15:00,92.44,92.69,92.43,92.69,4900.0,91.1997,91.4463,91.1898,91.4463,4900.0
2022-06-13 14:20:00,92.72,92.81,92.55,92.63,10598.0,91.4759,91.5647,91.3082,91.3871,10598.0
2022-06-13 14:25:00,92.61,92.68,92.51,92.55,12814.0,91.3674,91.4364,91.2687,91.3082,12814.0
2022-06-13 14:30:00,92.49,92.51,92.06,92.27,4493.0,91.249,91.2687,90.8248,91.0319,4493.0
2022-06-13 14:35:00,92.32,92.74,92.3,92.55,4336.0,91.0813,91.4956,91.0615,91.3082,4336.0
2022-06-13 14:40:00,92.53,92.68,92.43,92.43,8826.0,91.2885,91.4364,91.1898,91.1898,8826.0
2022-06-13 14:45:00,92.49,92.57,92.33,92.38,3500.0,91.249,91.3279,91.0911,91.1405,3500.0
2022-06-13 14:50:00,92.38,92.38,92.13,92.16,4971.0,91.1405,91.1405,90.8938,90.9234,4971.0
2022-06-13 14:55:00,92.14,92.14,91.81,91.94,10485.0,90.9037,90.9037,90.5781,90.7064,10485.0
2022-06-13 15:00:00,91.94,92.11,91.76,92.01,10055.0,90.7064,90.8741,90.5288,90.7754,10055.0
2022-06-13 15:05:00,91.99,92.11,91.81,91.89,10033.0,90.7557,90.8741,90.5781,90.657,10033.0
2022-06-13 15:10:00,91.87,91.89,91.56,91.64,14971.0,90.6373,90.657,90.3315,90.4104,14971.0
2022-06-13 15:15:00,91.64,92.25,91.44,91.76,22761.0,90.4104,91.0122,90.2131,90.5288,22761.0
2022-06-13 15:20:00,91.71,91.87,91.5,91.52,11447.0,90.4795,90.6373,90.2723,90.292,11447.0
2022-06-13 15:25:00,91.48,91.56,91.13,91.15,16243.0,90.2525,90.3315,89.9072,89.927,16243.0
2022-06-13 15:30:00,91.13,91.19,90.99,91.15,25977.0,89.9072,89.9664,89.7691,89.927,25977.0
2022-06-13 15:35:00,91.18,91.47,91.12,91.12,26848.0,89.9566,90.2427,89.8974,89.8974,26848.0
2022-06-13 15:40:00,91.14,91.4,91.09,91.27,41311.0,89.9171,90.1736,89.8678,90.0454,41311.0
2022-06-13 15:45:00,91.27,91.54,91.23,91.36,36912.0,90.0454,90.3117,90.0059,90.1342,36912.0
2022-06-13 15:50:00,91.34,91.41,90.97,91.12,82814.0,90.1144,90.1835,89.7494,89.8974,82814.0
2022-06-13 15:55:00,91.1,91.4,91.03,91.27,177840.0,89.8776,90.1736,89.8086,90.0454,177840.0
2022-06-14 09:30:00,92.06,92.69,91.78,91.87,28199.0,90.8248,91.4463,90.5485,90.6373,28199.0
2022-06-14 09:35:00,91.82,91.92,91.38,91.45,34705.0,90.588,90.6866,90.1539,90.223,34705.0
2022-06-14 09:40:00,91.38,91.38,90.36,90.36,10877.0,90.1539,90.1539,89.1476,89.1476,10877.0
2022-06-14 09:45:00,90.47,91.17,90.41,90.88,10157.0,89.2561,89.9467,89.1969,89.6606,10157.0
2022-06-14 09:50:00,90.75,91.26,90.49,91.24,13325.0,89.5323,90.0355,89.2758,90.0158,13325.0
2022-06-14 09:55:00,91.33,91.44,90.95,91.4,6582.0,90.1046,90.2131,89.7297,90.1736,6582.0
2022-06-14 10:00:00,91.37,91.82,91.34,91.53,9236.0,90.144,90.588,90.1144,90.3019,9236.0
2022-06-14 10:05:00,91.48,91.55,91.05,91.08,5473.0,90.2525,90.3216,89.8283,89.8579,5473.0
2022-06-14 10:10:00,91.09,91.14,90.69,90.86,9201.0,89.8678,89.9171,89.4731,89.6409,9201.0
2022-06-14 10:15:00,90.87,90.97,90.6,90.6,7672.0,89.6507,89.7494,89.3844,89.3844,7672.0
2022-06-14 10:20:00,90.53,90.67,90.36,90.53,5318.0,89.3153,89.4534,89.1476,89.3153,5318.0
2022-06-14 10:25:00,90.44,90.53,90.26,90.29,9980.0,89.2265,89.3153,89.0489,89.0785,9980.0
2022-06-14 10:30:00,90.29,90.66,90.21,90.5,7721.0,89.0785,89.4436,88.9996,89.2857,7721.0
2022-06-14 10:35:00,90.45,90.7,90.38,90.49,7442.0,89.2364,89.483,89.1673,89.2758,7442.0
2022-06-14 10:40:00,90.46,90.55,90.19,90.25,6364.0,89.2462,89.335,88.9799,89.0391,6364.0
2022-06-14 10:45:00,90.26,90.94,90.24,90.94,9663.0,89.0489,89.7198,89.0292,89.7198,9663.0
2022-06-14 10:50:00,90.93,91.17,90.9,90.92,5772.0,89.7099,89.9467,89.6803,89.7001,5772.0
2022-06-14 10:55:00,90.92,91.0,90.72,90.75,6360.0,89.7001,89.779,89.5027,89.5323,6360.0
2022-06-14 11:00:00,90.79,90.92,90.67,90.72,6319.0,89.5718,89.7001,89.4534,89.5027,6319.0
2022-06-14 11:05:00,90.67,90.67,90.19,90.19,7446.0,89.4534,89.4534,88.9799,88.9799,7446.0
2022-06-14 11:10:00,90.2,90.27,90.15,90.21,5324.0,88.9897,89.0588,88.9404,88.9996,5324.0
2022-06-14 11:15:00,90.27,90.37,90.21,90.37,5775.0,89.0588,89.1574,88.9996,89.1574,5775.0
2022-06-14 11:20:00,90.31,90.48,90.14,90.48,7144.0,89.0982,89.266,88.9305,89.266,7144.0
2022-06-14 11:25:00,90.51,90.65,90.37,90.38,6414.0,89.2956,89.4337,89.1574,89.1673,6414.0
2022-06-14 11:30:00,90.35,90.53,90.16,90.53,5976.0,89.1377,89.3153,88.9503,89.3153,5976.0
2022-06-14 11:35:00,90.57,90.71,90.53,90.63,4020.0,89.3548,89.4929,89.3153,89.414,4020.0
2022-06-14 11:40:00,90.61,91.09,90.6,91.07,8346.0,89.3942,89.8678,89.3844,89.848,8346.0
2022-06-14 11:45:00,91.12,91.22,90.89,90.95,10172.0,89.8974,89.996,89.6705,89.7297,10172.0
2022-06-14 11:50:00,90.95,91.03,90.79,90.98,27264.0,89.7297,89.8086,89.5718,89.7593,27264.0
2022-06-14 11:55:00,91.09,91.26,91.06,91.2,5338.0,89.8678,90.0355,89.8382,89.9763,5338.0
2022-06-14 12:00:00,91.17,91.17,90.54,90.55,10402.0,89.9467,89.9467,89.3252,89.335,10402.0
2022-06-14 12:05:00,90.51,90.58,90.26,90.27,6966.0,89.2956,89.3646,89.0489,89.0588,6966.0
2022-06-14 12:10:00,90.27,90.28,90.03,90.06,8989.0,89.0588,89.0686,88.822,88.8516,8989.0
2022-06-14 12:15:00,90.02,90.35,89.94,90.35,17662.0,88.8121,89.1377,88.7332,89.1377,17662.0
2022-06-14 12:20:00,90.37,90.42,89.98,90.04,27617.0,89.1574,89.2068,88.7727,88.8319,27617.0
2022-06-14 12:25:00,90.06,90.1,90.01,90.08,11027.0,88.8516,88.8911,88.8023,88.8713,11027.0
2022-06-14 12:30:00,90.12,90.34,90.11,90.28,6500.0,88.9108,89.1278,88.9009,89.0686,6500.0
2022-06-14 12:35:00,90.21,90.42,90.18,90.22,19531.0,88.9996,89.2068,88.97,89.0095,19531.0
2022-06-14 12:40:00,90.19,90.36,90.13,90.33,9667.0,88.9799,89.1476,88.9207,89.118,9667.0
2022-06-14 12:45:00,90.36,90.55,90.34,90.52,6305.0,89.1476,89.335,89.1278,89.3054,6305.0
2022-06-14 12:50:00,90.49,90.52,90.28,90.44,7442.0,89.2758,89.3054,89.0686,89.2265,7442.0
2022-06-14 12:55:00,90.43,90.57,90.41,90.57,7034.0,89.2166,89.3548,89.1969,89.3548,7034.0
2022-06-14 13:00:00,90.58,90.75,90.53,90.59,5759.0,89.3646,89.5323,89.3153,89.3745,5759.0
2022-06-14 13:05:00,90.69,91.03,90.66,91.03,2976.0,89.4731,89.8086,89.4436,89.8086,2976.0
2022-06-14 13:10:00,90.98,91.1,90.95,90.99,5668.0,89.7593,89.8776,89.7297,89.7691,5668.0
2022-06-14 13:15:00,91.05,91.42,91.04,91.39,5700.0,89.8283,90.1934,89.8185,90.1638,5700.0
2022-06-14 13:20:00,91.36,91.7,91.3,91.44,3524.0,90.1342,90.4696,90.075,90.2131,3524.0
2022-06-14 13:25:00,91.37,91.43,91.07,91.1,6246.0,90.144,90.2032,89.848,89.8776,6246.0
2022-06-14 13:30:00,91.1,91.16,90.82,90.82,5425.0,89.8776,89.9368,89.6014,89.6014,5425.0
2022-06-14 13:35:00,90.8,90.95,90.76,90.78,8422.0,89.5817,89.7297,89.5422,89.5619,8422.0
2022-06-14 13:40:00,90.79,90.8,90.55,90.63,11021.0,89.5718,89.5817,89.335,89.414,11021.0
2022-06-14 13:45:00,90.67,90.71,90.5,90.62,4797.0,89.4534,89.4929,89.2857,89.4041,4797.0
2022-06-14 13:50:00,90.59,90.75,90.59,90.73,5797.0,89.3745,89.5323,89.3745,89.5126,5797.0
2022-06-14 13:55:00,90.68,90.81,90.63,90.65,7182.0,89.4633,89.5915,89.414,89.4337,7182.0
2022-06-14 14:00:00,90.66,90.78,90.61,90.62,4205.0,89.4436,89.5619,89.3942,89.4041,4205.0
2022-06-14 14:05:00,90.64,90.93,90.64,90.93,4200.0,89.4238,89.7099,89.4238,89.7099,4200.0
2022-06-14 14:10:00,90.94,90.94,90.62,90.67,7652.0,89.7198,89.7198,89.4041,89.4534,7652.0
2022-06-14 14:15:00,90.77,90.82,90.72,90.82,4446.0,89.5521,89.6014,89.5027,89.6014,4446.0
2022-06-14 14:20:00,90.85,91.08,90.83,90.95,3242.0,89.631,89.8579,89.6113,89.7297,3242.0
2022-06-14 14:25:00,90.96,91.05,90.9,91.03,4040.0,89.7395,89.8283,89.6803,89.8086,4040.0
2022-06-14 14:30:00,90.99,91.03,90.77,90.95,7014.0,89.7691,89.8086,89.5521,89.7297,7014.0
2022-06-14 14:35:00,91.01,91.05,90.93,90.94,11061.0,89.7889,89.8283,89.7099,89.7198,11061.0
2022-06-14 14:40:00,90.94,90.95,90.73,90.78,5518.0,89.7198,89.7297,89.5126,89.5619,5518.0
2022-06-14 14:45:00,90.79,90.93,90.62,90.64,6900.0,89.5718,89.7099,89.4041,89.4238,6900.0
2022-06-14 14:50:00,90.66,90.86,90.6,90.76,4300.0,89.4436,89.6409,89.3844,89.5422,4300.0
2022-06-14 14:55:00,90.72,90.74,90.64,90.68,11413.0,89.5027,89.5225,89.4238,89.4633,11413.0
2022-06-14 15:00:00,90.67,90.69,90.35,90.44,18967.0,89.4534,89.4731,89.1377,89.2265,18967.0
2022-06-14 15:05:00,90.43,90.46,90.1,90.1,12595.0,89.2166,89.2462,88.8911,88.8911,12595.0
2022-06-14 15:10:00,90.11,90.28,89.91,89.92,12838.0,88.9009,89.0686,88.7036,88.7135,12838.0
2022-06-14 15:15:00,89.92,89.92,89.68,89.77,19854.0,88.7135,88.7135,88.4767,88.5655,19854.0
2022-06-14 15:20:00,89.78,89.93,89.75,89.86,16318.0,88.5754,88.7233,88.5458,88.6543,16318.0
2022-06-14 15:25:00,89.84,90.57,89.84,90.56,14082.0,88.6346,89.3548,88.6346,89.3449,14082.0
2022-06-14 15:30:00,90.55,90.94,90.53,90.74,16812.0,89.335,89.7198,89.3153,89.5225,16812.0
2022-06-14 15:35:00,90.75,91.1,90.73,90.99,21606.0,89.5323,89.8776,89.5126,89.7691,21606.0
2022-06-14 15:40:00,91.02,91.23,90.86,90.86,17773.0,89.7987,90.0059,89.6409,89.6409,17773.0
2022-06-14 15:45:00,90.88,91.17,90.75,91.17,18453.0,89.6606,89.9467,89.5323,89.9467,18453.0
2022-06-14 15:50:00,91.18,91.23,90.71,90.92,44789.0,89.9566,90.0059,89.4929,89.7001,44789.0
2022-06-14 15:55:00,90.89,90.98,90.75,90.94,71180.0,89.6705,89.7593,89.5323,89.7198,71180.0
2022-06-15 09:30:00,92.38,92.38,91.85,92.33,19787.0,91.1405,91.1405,90.6176,91.0911,19787.0
2022-06-15 09:35:00,92.34,92.57,91.95,92.49,16850.0,91.101,91.3279,90.7162,91.249,16850.0
2022-06-15 09:40:00,92.59,93.06,92.31,92.54,28938.0,91.3477,91.8113,91.0714,91.2983,28938.0
2022-06-15 09:45:00,92.66,92.85,92.34,92.4,13043.0,91.4167,91.6042,91.101,91.1602,13043.0
2022-06-15 09:50:00,92.38,92.75,92.31,92.55,13111.0,91.1405,91.5055,91.0714,91.3082,13111.0
2022-06-15 09:55:00,92.55,92.82,92.46,92.67,10164.0,91.3082,91.5746,91.2194,91.4266,10164.0
2022-06-15 10:00:00,92.7,92.85,92.57,92.82,9109.0,91.4562,91.6042,91.3279,91.5746,9109.0
2022-06-15 10:05:00,92.78,93.04,92.7,92.85,35581.0,91.5351,91.7916,91.4562,91.6042,35581.0
2022-06-15 10:10:00,92.86,93.05,92.65,92.75,11627.0,91.614,91.8015,91.4068,91.5055,11627.0
2022-06-15 10:15:00,92.75,92.77,92.42,92.64,7552.0,91.5055,91.5252,91.1799,91.397,7552.0
2022-06-15 10:20:00,92.61,92.61,92.3,92.45,7829.0,91.3674,91.3674,91.0615,91.2095,7829.0
2022-06-15 10:25:00,92.5,92.5,92.15,92.23,6489.0,91.2589,91.2589,90.9136,90.9925,6489.0
2022-06-15 10:30:00,92.27,92.27,91.76,91.89,7656.0,91.0319,91.0319,90.5288,90.657,7656.0
2022-06-15 10:35:00,91.92,91.96,91.74,91.86,5939.0,90.6866,90.7261,90.5091,90.6274,5939.0
2022-06-15 10:40:00,91.86,92.19,91.83,92.07,11950.0,90.6274,90.953,90.5979,90.8346,11950.0
2022-06-15 10:45:00,92.07,92.12,91.82,92.09,5023.0,90.8346,90.884,90.588,90.8544,5023.0
2022-06-15 10:50:00,92.1,92.12,91.81,91.83,4510.0,90.8642,90.884,90.5781,90.5979,4510.0
2022-06-15 10:55:00,91.95,92.04,91.93,92.01,6435.0,90.7162,90.805,90.6965,90.7754,6435.0
2022-06-15 11:00:00,92.01,92.12,91.95,92.04,5300.0,90.7754,90.884,90.7162,90.805,5300.0
2022-06-15 11:05:00,92.07,92.07,91.88,91.92,4918.0,90.8346,90.8346,90.6472,90.6866,4918.0
2022-06-15 11:10:00,91.89,91.93,91.55,91.56,6951.0,90.657,90.6965,90.3216,90.3315,6951.0
2022-06-15 11:15:00,91.53,91.71,91.42,91.59,6605.0,90.3019,90.4795,90.1934,90.3611,6605.0
2022-06-15 11:20:00,91.58,91.58,91.29,91.45,7468.0,90.3512,90.3512,90.0651,90.223,7468.0
2022-06-15 11:25:00,91.46,91.58,91.44,91.53,5181.0,90.2328,90.3512,90.2131,90.3019,5181.0
2022-06-15 11:30:00,91.49,91.59,91.41,91.54,4451.0,90.2624,90.3611,90.1835,90.3117,4451.0
2022-06-15 11:35:00,91.51,91.71,91.51,91.66,6348.0,90.2821,90.4795,90.2821,90.4301,6348.0
2022-06-15 11:40:00,91.62,91.89,91.62,91.87,5198.0,90.3907,90.657,90.3907,90.6373,5198.0
2022-06-15 11:45:00,91.87,91.9,91.58,91.68,8827.0,90.6373,90.6669,90.3512,90.4499,8827.0
2022-06-15 11:50:00,91.61,91.79,91.6,91.67,4737.0,90.3808,90.5584,90.3709,90.44,4737.0
2022-06-15 11:55:00,91.75,91.92,91.75,91.9,5905.0,90.5189,90.6866,90.5189,90.6669,5905.0
2022-06-15 12:00:00,91.9,92.14,91.83,92.09,14910.0,90.6669,90.9037,90.5979,90.8544,14910.0
2022-06-15 12:05:00,92.07,92.07,91.95,92.02,4621.0,90.8346,90.8346,90.7162,90.7853,4621.0
2022-06-15 12:10:00,91.99,92.17,91.89,92.17,3905.0,90.7557,90.9333,90.657,90.9333,3905.0
2022-06-15 12:15:00,92.18,92.28,92.08,92.16,6057.0,90.9432,91.0418,90.8445,90.9234,6057.0
2022-06-15 12:20:00,92.16,92.33,92.15,92.26,3307.0,90.9234,91.0911,90.9136,91.0221,3307.0
2022-06-15 12:25:00,92.22,92.27,92.14,92.27,2635.0,90.9826,91.0319,90.9037,91.0319,2635.0
2022-06-15 12:30:00,92.27,92.31,92.09,92.11,12825.0,91.0319,91.0714,90.8544,90.8741,12825.0
2022-06-15 12:35:00,92.07,92.1,91.85,91.85,8396.0,90.8346,90.8642,90.6176,90.6176,8396.0
2022-06-15 12:40:00,91.89,91.89,91.69,91.73,2574.0,90.657,90.657,90.4597,90.4992,2574.0
2022-06-15 12:45:00,91.7,91.75,91.57,91.62,3817.0,90.4696,90.5189,90.3413,90.3907,3817.0
2022-06-15 12:50:00,91.65,91.65,91.42,91.47,3436.0,90.4203,90.4203,90.1934,90.2427,3436.0
2022-06-15 12:55:00,91.37,91.47,91.37,91.43,3057.0,90.144,90.2427,90.144,90.2032,3057.0
2022-06-15 13:00:00,91.43,91.54,91.4,91.49,4693.0,90.2032,90.3117,90.1736,90.2624,4693.0
2022-06-15 13:05:00,91.54,91.58,91.47,91.54,3568.0,90.3117,90.3512,90.2427,90.3117,3568.0
2022-06-15 13:10:00,91.59,91.72,91.53,91.7,2974.0,90.3611,90.4893,90.3019,90.4696,2974.0
2022-06-15 13:15:00,91.7,91.76,91.62,91.76,3009.0,90.4696,90.5288,90.3907,90.5288,3009.0
2022-06-15 13:20:00,91.78,91.91,91.77,91.89,4675.0,90.5485,90.6768,90.5387,90.657,4675.0
2022-06-15 13:25:00,91.87,92.09,91.86,92.09,3107.0,90.6373,90.8544,90.6274,90.8544,3107.0
2022-06-15 13:30:00,92.06,92.1,92.03,92.09,2103.0,90.8248,90.8642,90.7952,90.8544,2103.0
2022-06-15 13:35:00,91.99,92.04,91.93,92.04,2869.0,90.7557,90.805,90.6965,90.805,2869.0
2022-06-15 13:40:00,92.06,92.09,91.97,92.08,3991.0,90.8248,90.8544,90.736,90.8445,3991.0
2022-06-15 13:45:00,92.1,92.24,92.05,92.13,14121.0,90.8642,91.0024,90.8149,90.8938,14121.0
2022-06-15 13:50:00,92.11,92.29,91.95,92.29,5137.0,90.8741,91.0517,90.7162,91.0517,5137.0
2022-06-15 13:55:00,92.5,92.7,92.35,92.63,22589.0,91.2589,91.4562,91.1109,91.3871,22589.0
2022-06-15 14:00:00,92.45,93.2,91.42,91.75,15279.0,91.2095,91.9495,90.1934,90.5189,15279.0
2022-06-15 14:05:00,91.8,91.89,90.85,91.28,8185.0,90.5683,90.657,89.631,90.0552,8185.0
2022-06-15 14:10:00,91.26,91.53,90.97,91.47,7247.0,90.0355,90.3019,89.7494,90.2427,7247.0
2022-06-15 14:15:00,91.34,92.1,91.31,91.88,3205.0,90.1144,90.8642,90.0848,90.6472,3205.0
2022-06-15 14:20:00,91.95,92.17,91.33,91.4,6154.0,90.7162,90.9333,90.1046,90.1736,6154.0
2022-06-15 14:25:00,91.41,91.67,91.28,91.37,6038.0,90.1835,90.44,90.0552,90.144,6038.0
2022-06-15 14:30:00,91.37,91.41,90.46,91.03,13580.0,90.144,90.1835,89.2462,89.8086,13580.0
2022-06-15 14:35:00,90.87,92.47,90.85,92.31,18249.0,89.6507,91.2293,89.631,91.0714,18249.0
2022-06-15 14:40:00,92.17,93.95,92.06,93.82,51085.0,90.9333,92.6894,90.8248,92.5612,51085.0
2022-06-15 14:45:00,93.7,94.39,93.29,93.4,16760.0,92.4428,93.1235,92.0383,92.1468,16760.0
2022-06-15 14:50:00,93.41,93.68,92.54,92.8,13921.0,92.1567,92.423,91.2983,91.5548,13921.0
2022-06-15 14:55:00,92.98,92.98,92.26,92.72,9501.0,91.7324,91.7324,91.0221,91.4759,9501.0
2022-06-15 15:00:00,92.62,93.23,92.55,92.82,9152.0,91.3773,91.9791,91.3082,91.5746,9152.0
2022-06-15 15:05:00,92.84,93.28,92.73,93.26,9065.0,91.5943,92.0284,91.4858,92.0087,9065.0
2022-06-15 15:10:00,93.22,93.36,92.55,92.89,9038.0,91.9692,92.1073,91.3082,91.6436,9038.0
2022-06-15 15:15:00,92.84,93.1,92.69,92.95,18599.0,91.5943,91.8508,91.4463,91.7028,18599.0
2022-06-15 15:20:00,92.96,93.76,92.96,93.63,32774.0,91.7127,92.502,91.7127,92.3737,32774.0
2022-06-15 15:25:00,93.59,93.91,93.45,93.91,8893.0,92.3342,92.6499,92.1961,92.6499,8893.0
2022-06-15 15:30:00,93.83,94.32,93.62,94.14,25717.0,92.571,93.0544,92.3638,92.8769,25717.0
2022-06-15 15:35:00,94.18,94.18,93.31,93.36,35103.0,92.9163,92.9163,92.058,92.1073,35103.0
2022-06-15 15:40:00,93.34,93.34,92.67,92.73,33211.0,92.0876,92.0876,91.4266,91.4858,33211.0
2022-06-15 15:45:00,92.7,92.93,92.6,92.91,31786.0,91.4562,91.6831,91.3575,91.6634,31786.0
2022-06-15 15:50:00,92.89,92.9,92.22,92.26,46049.0,91.6436,91.6535,90.9826,91.0221,46049.0
2022-06-15 15:55:00,92.24,92.44,92.16,92.44,89413.0,91.0024,91.1997,90.9234,91.1997,89413.0
2022-06-16 09:30:00,89.97,90.06,89.3,89.55,29770.0,88.7628,88.8516,88.1018,88.3484,29770.0
2022-06-16 09:35:00,89.56,89.56,89.35,89.51,9606.0,88.3583,88.3583,88.1511,88.309,9606.0
2022-06-16 09:40:00,89.4,89.76,89.3,89.51,16062.0,88.2005,88.5556,88.1018,88.309,16062.0
2022-06-16 09:45:00,89.41,89.73,89.26,89.37,17769.0,88.2103,88.526,88.0623,88.1709,17769.0
2022-06-16 09:50:00,89.26,89.27,88.5,88.5,18650.0,88.0623,88.0722,87.3125,87.3125,18650.0
2022-06-16 09:55:00,88.58,88.84,88.44,88.47,7336.0,87.3915,87.648,87.2533,87.2829,7336.0
2022-06-16 10:00:00,88.36,88.36,87.94,87.94,5617.0,87.1744,87.1744,86.76,86.76,5617.0
2022-06-16 10:05:00,88.0,88.09,87.74,88.09,5161.0,86.8192,86.908,86.5627,86.908,5161.0
2022-06-16 10:10:00,88.08,88.32,88.05,88.13,11395.0,86.8982,87.1349,86.8686,86.9475,11395.0
2022-06-16 10:15:00,88.11,88.36,88.03,88.14,6676.0,86.9278,87.1744,86.8488,86.9574,6676.0
2022-06-16 10:20:00,88.14,88.39,88.14,88.34,5190.0,86.9574,87.204,86.9574,87.1547,5190.0
2022-06-16 10:25:00,88.28,88.41,88.07,88.39,11974.0,87.0955,87.2237,86.8883,87.204,11974.0
2022-06-16 10:30:00,88.35,88.37,88.03,88.04,9674.0,87.1645,87.1843,86.8488,86.8587,9674.0
2022-06-16 10:35:00,88.04,88.12,87.65,87.83,6214.0,86.8587,86.9376,86.4739,86.6515,6214.0
2022-06-16 10:40:00,87.68,87.7,87.33,87.33,5730.0,86.5035,86.5233,86.1582,86.1582,5730.0
2022-06-16 10:45:00,87.34,87.34,86.94,86.96,7809.0,86.1681,86.1681,85.7735,85.7932,7809.0
2022-06-16 10:50:00,86.93,87.25,86.83,87.23,6005.0,85.7636,86.0793,85.6649,86.0596,6005.0
2022-06-16 10:55:00,87.22,87.36,87.13,87.23,11849.0,86.0497,86.1878,85.9609,86.0596,11849.0
2022-06-16 11:00:00,87.19,87.49,87.19,87.38,4985.0,86.0201,86.3161,86.0201,86.2076,4985.0
2022-06-16 11:05:00,87.33,87.33,87.07,87.23,5457.0,86.1582,86.1582,85.9017,86.0596,5457.0
2022-06-16 11:10:00,87.28,87.75,87.21,87.66,15180.0,86.1089,86.5726,86.0398,86.4838,15180.0
2022-06-16 11:15:00,87.61,87.75,87.44,87.47,7827.0,86.4345,86.5726,86.2668,86.2964,7827.0
2022-06-16 11:20:00,87.48,87.65,87.23,87.44,4870.0,86.3062,86.4739,86.0596,86.2668,4870.0
2022-06-16 11:25:00,87.4,87.81,87.4,87.61,13103.0,86.2273,86.6318,86.2273,86.4345,13103.0
2022-06-16 11:30:00,87.57,87.67,87.38,87.41,5134.0,86.395,86.4937,86.2076,86.2372,5134.0
2022-06-16 11:35:00,87.32,87.5,87.14,87.49,6537.0,86.1484,86.326,85.9708,86.3161,6537.0
2022-06-16 11:40:00,87.5,87.54,87.09,87.17,5225.0,86.326,86.3654,85.9215,86.0004,5225.0
2022-06-16 11:45:00,87.16,87.16,86.94,87.12,6131.0,85.9905,85.9905,85.7735,85.951,6131.0
2022-06-16 11:50:00,87.25,87.26,87.0,87.04,5114.0,86.0793,86.0892,85.8327,85.8721,5114.0
2022-06-16 11:55:00,87.01,87.28,87.01,87.28,5840.0,85.8425,86.1089,85.8425,86.1089,5840.0
2022-06-16 12:00:00,87.28,87.36,87.12,87.29,4500.0,86.1089,86.1878,85.951,86.1188,4500.0
2022-06-16 12:05:00,87.26,87.26,86.92,86.92,4629.0,86.0892,86.0892,85.7537,85.7537,4629.0
2022-06-16 12:10:00,86.98,87.2,86.89,86.95,5029.0,85.8129,86.03,85.7241,85.7833,5029.0
2022-06-16 12:15:00,86.94,87.16,86.93,87.02,8095.0,85.7735,85.9905,85.7636,85.8524,8095.0
2022-06-16 12:20:00,86.98,87.15,86.9,87.0,3852.0,85.8129,85.9806,85.734,85.8327,3852.0
2022-06-16 12:25:00,87.02,87.27,86.94,87.27,4861.0,85.8524,86.099,85.7735,86.099,4861.0
2022-06-16 12:30:00,87.23,87.28,86.89,87.08,4540.0,86.0596,86.1089,85.7241,85.9116,4540.0
2022-06-16 12:35:00,87.01,87.04,86.75,86.94,5717.0,85.8425,85.8721,85.586,85.7735,5717.0
2022-06-16 12:40:00,86.89,87.31,86.89,87.22,7089.0,85.7241,86.1385,85.7241,86.0497,7089.0
2022-06-16 12:45:00,87.14,87.41,87.09,87.35,7606.0,85.9708,86.2372,85.9215,86.178,7606.0
2022-06-16 12:50:00,87.29,87.41,87.24,87.24,4500.0,86.1188,86.2372,86.0694,86.0694,4500.0
2022-06-16 12:55:00,87.21,87.32,87.11,87.32,17584.0,86.0398,86.1484,85.9412,86.1484,17584.0
2022-06-16 13:00:00,87.41,87.49,87.11,87.16,6495.0,86.2372,86.3161,85.9412,85.9905,6495.0
2022-06-16 13:05:00,87.15,87.39,86.93,87.3,4351.0,85.9806,86.2174,85.7636,86.1286,4351.0
2022-06-16 13:10:00,87.32,87.32,87.04,87.09,4985.0,86.1484,86.1484,85.8721,85.9215,4985.0
2022-06-16 13:15:00,87.17,87.34,87.06,87.06,12829.0,86.0004,86.1681,85.8919,85.8919,12829.0
2022-06-16 13:20:00,87.04,87.04,86.81,86.88,5857.0,85.8721,85.8721,85.6452,85.7143,5857.0
2022-06-16 13:25:00,86.84,87.45,86.8,87.42,5855.0,85.6748,86.2766,85.6353,86.247,5855.0
2022-06-16 13:30:00,87.25,87.45,87.11,87.21,6221.0,86.0793,86.2766,85.9412,86.0398,6221.0
2022-06-16 13:35:00,87.28,87.28,86.93,87.1,7834.0,86.1089,86.1089,85.7636,85.9313,7834.0
2022-06-16 13:40:00,87.11,87.17,86.75,86.75,4275.0,85.9412,86.0004,85.586,85.586,4275.0
2022-06-16 13:45:00,86.75,86.75,86.59,86.65,10387.0,85.586,85.586,85.4282,85.4874,10387.0
2022-06-16 13:50:00,86.65,86.74,86.53,86.7,10494.0,85.4874,85.5761,85.369,85.5367,10494.0
2022-06-16 13:55:00,86.67,86.72,86.52,86.56,17242.0,85.5071,85.5564,85.3591,85.3986,17242.0
2022-06-16 14:00:00,86.53,86.65,86.32,86.61,20571.0,85.369,85.4874,85.1618,85.4479,20571.0
2022-06-16 14:05:00,86.62,86.62,86.25,86.25,5854.0,85.4578,85.4578,85.0927,85.0927,5854.0
2022-06-16 14:10:00,86.24,86.52,86.24,86.35,35238.0,85.0829,85.3591,85.0829,85.1914,35238.0
2022-06-16 14:15:00,86.37,86.37,86.16,86.29,9756.0,85.2111,85.2111,85.0039,85.1322,9756.0
2022-06-16 14:20:00,86.35,86.35,85.97,85.97,8975.0,85.1914,85.1914,84.8165,84.8165,8975.0
2022-06-16 14:25:00,85.97,86.08,85.94,86.02,7580.0,84.8165,84.925,84.7869,84.8658,7580.0
2022-06-16 14:30:00,85.99,86.22,85.99,86.1,18176.0,84.8362,85.0631,84.8362,84.9447,18176.0
2022-06-16 14:35:00,86.12,86.22,86.06,86.13,10141.0,84.9645,85.0631,84.9053,84.9743,10141.0
2022-06-16 14:40:00,86.18,86.42,86.04,86.09,10565.0,85.0237,85.2604,84.8855,84.9349,10565.0
2022-06-16 14:45:00,86.12,86.19,85.72,85.73,10421.0,84.9645,85.0335,84.5698,84.5797,10421.0
2022-06-16 14:50:00,85.69,85.88,85.68,85.74,11751.0,84.5402,84.7277,84.5304,84.5896,11751.0
2022-06-16 14:55:00,85.71,86.07,85.66,86.07,7452.0,84.56,84.9151,84.5106,84.9151,7452.0
2022-06-16 15:00:00,86.08,86.79,86.04,86.69,21918.0,84.925,85.6255,84.8855,85.5268,21918.0
2022-06-16 15:05:00,86.65,86.68,86.35,86.63,15306.0,85.4874,85.517,85.1914,85.4676,15306.0
2022-06-16 15:10:00,86.77,86.83,86.31,86.41,8670.0,85.6057,85.6649,85.1519,85.2506,8670.0
2022-06-16 15:15:00,86.36,86.58,86.31,86.57,15850.0,85.2012,85.4183,85.1519,85.4084,15850.0
2022-06-16 15:20:00,86.56,86.69,86.51,86.54,17097.0,85.3986,85.5268,85.3492,85.3788,17097.0
2022-06-16 15:25:00,86.53,86.89,86.48,86.8,15326.0,85.369,85.7241,85.3196,85.6353,15326.0
2022-06-16 15:30:00,86.78,86.9,86.4,86.43,26408.0,85.6156,85.734,85.2407,85.2703,26408.0
2022-06-16 15:35:00,86.41,86.66,86.35,86.57,33373.0,85.2506,85.4972,85.1914,85.4084,33373.0
2022-06-16 15:40:00,86.58,86.88,86.57,86.64,37060.0,85.4183,85.7143,85.4084,85.4775,37060.0
2022-06-16 15:45:00,86.61,86.72,86.42,86.49,48765.0,85.4479,85.5564,85.2604,85.3295,48765.0
2022-06-16 15:50:00,86.5,86.79,86.44,86.67,73250.0,85.3394,85.6255,85.2802,85.5071,73250.0
2022-06-16 15:55:00,86.7,87.0,86.68,86.96,144518.0,85.5367,85.8327,85.517,85.7932,144518.0
2022-06-17 09:30:00,87.33,88.25,87.33,87.83,134174.0,86.1582,87.0659,86.1582,86.6515,134174.0
2022-06-17 09:35:00,87.95,88.18,87.7,87.7,4256.0,86.7699,86.9968,86.5233,86.5233,4256.0
2022-06-17 09:40:00,87.76,88.73,87.76,88.53,4314.0,86.5825,87.5394,86.5825,87.3421,4314.0
2022-06-17 09:45:00,88.47,88.74,88.47,88.7,6749.0,87.2829,87.5493,87.2829,87.5098,6749.0
2022-06-17 09:50:00,88.63,89.02,88.63,88.73,7536.0,87.4408,87.8256,87.4408,87.5394,7536.0
2022-06-17 09:55:00,88.87,89.05,88.79,89.05,8213.0,87.6776,87.8552,87.5986,87.8552,8213.0
2022-06-17 10:00:00,89.01,89.05,88.33,88.47,8145.0,87.8157,87.8552,87.1448,87.2829,8145.0
2022-06-17 10:05:00,88.53,88.56,88.07,88.11,4361.0,87.3421,87.3717,86.8883,86.9278,4361.0
2022-06-17 10:10:00,88.26,88.31,88.11,88.11,3715.0,87.0758,87.1251,86.9278,86.9278,3715.0
2022-06-17 10:15:00,88.12,88.19,87.62,87.63,5184.0,86.9376,87.0067,86.4443,86.4542,5184.0
2022-06-17 10:20:00,87.4,87.45,87.29,87.45,4332.0,86.2273,86.2766,86.1188,86.2766,4332.0
2022-06-17 10:25:00,87.42,87.6,87.24,87.36,10563.0,86.247,86.4246,86.0694,86.1878,10563.0
2022-06-17 10:30:00,87.4,87.47,86.87,86.9,8991.0,86.2273,86.2964,85.7044,85.734,8991.0
2022-06-17 10:35:00,86.88,87.08,86.61,86.93,8139.0,85.7143,85.9116,85.4479,85.7636,8139.0
2022-06-17 10:40:00,86.96,87.25,86.91,87.17,8989.0,85.7932,86.0793,85.7439,86.0004,8989.0
2022-06-17 10:45:00,87.16,87.2,86.79,87.01,7841.0,85.9905,86.03,85.6255,85.8425,7841.0
2022-06-17 10:50:00,86.95,87.37,86.94,87.29,7068.0,85.7833,86.1977,85.7735,86.1188,7068.0
2022-06-17 10:55:00,87.4,87.62,87.32,87.62,7879.0,86.2273,86.4443,86.1484,86.4443,7879.0
2022-06-17 11:00:00,87.58,88.08,87.26,87.9,9914.0,86.4049,86.8982,86.0892,86.7206,9914.0
2022-06-17 11:05:00,87.92,88.58,87.91,88.58,5215.0,86.7403,87.3915,86.7304,87.3915,5215.0
2022-06-17 11:10:00,88.53,88.55,88.22,88.33,5944.0,87.3421,87.3619,87.0363,87.1448,5944.0
2022-06-17 11:15:00,88.28,88.84,88.27,88.7,4776.0,87.0955,87.648,87.0856,87.5098,4776.0
2022-06-17 11:20:00,88.78,88.78,88.42,88.47,3850.0,87.5888,87.5888,87.2336,87.2829,3850.0
2022-06-17 11:25:00,88.42,88.86,88.36,88.72,8995.0,87.2336,87.6677,87.1744,87.5296,8995.0
2022-06-17 11:30:00,88.79,88.97,88.65,88.65,4233.0,87.5986,87.7762,87.4605,87.4605,4233.0
2022-06-17 11:35:00,88.58,88.59,88.35,88.35,3868.0,87.3915,87.4013,87.1645,87.1645,3868.0
2022-06-17 11:40:00,88.47,88.63,88.29,88.37,2936.0,87.2829,87.4408,87.1054,87.1843,2936.0
2022-06-17 11:45:00,88.21,88.47,88.16,88.43,5229.0,87.0264,87.2829,86.9771,87.2435,5229.0
2022-06-17 11:50:00,88.42,88.53,88.14,88.18,11268.0,87.2336,87.3421,86.9574,86.9968,11268.0
2022-06-17 11:55:00,88.2,88.26,88.03,88.12,6230.0,87.0166,87.0758,86.8488,86.9376,6230.0
2022-06-17 12:00:00,88.12,88.12,87.76,87.82,3868.0,86.9376,86.9376,86.5825,86.6417,3868.0
2022-06-17 12:05:00,87.9,88.12,87.83,88.05,5972.0,86.7206,86.9376,86.6515,86.8686,5972.0
2022-06-17 12:10:00,88.17,88.3,87.97,88.3,5348.0,86.987,87.1152,86.7896,87.1152,5348.0
2022-06-17 12:15:00,88.32,88.45,88.24,88.25,4655.0,87.1349,87.2632,87.056,87.0659,4655.0
2022-06-17 12:20:00,88.24,88.48,88.22,88.48,4137.0,87.056,87.2928,87.0363,87.2928,4137.0
2022-06-17 12:25:00,88.47,88.53,88.33,88.37,5516.0,87.2829,87.3421,87.1448,87.1843,5516.0
2022-06-17 12:30:00,88.37,88.51,88.31,88.46,5906.0,87.1843,87.3224,87.1251,87.2731,5906.0
2022-06-17 12:35:00,88.38,88.64,88.28,88.59,4428.0,87.1941,87.4507,87.0955,87.4013,4428.0
2022-06-17 12:40:00,88.63,88.72,88.42,88.57,18600.0,87.4408,87.5296,87.2336,87.3816,18600.0
2022-06-17 12:45:00,88.57,88.79,88.29,88.73,19658.0,87.3816,87.5986,87.1054,87.5394,19658.0
2022-06-17 12:50:00,88.7,88.73,88.28,88.39,7944.0,87.5098,87.5394,87.0955,87.204,7944.0
2022-06-17 12:55:00,88.43,88.53,88.29,88.48,6878.0,87.2435,87.3421,87.1054,87.2928,6878.0
2022-06-17 13:00:00,88.45,88.71,88.37,88.71,6400.0,87.2632,87.5197,87.1843,87.5197,6400.0
2022-06-17 13:05:00,88.71,89.19,88.68,89.19,10743.0,87.5197,87.9933,87.4901,87.9933,10743.0
2022-06-17 13:10:00,89.2,89.44,89.11,89.44,7659.0,88.0031,88.2399,87.9143,88.2399,7659.0
2022-06-17 13:15:00,89.5,89.56,89.32,89.43,8256.0,88.2991,88.3583,88.1215,88.2301,8256.0
2022-06-17 13:20:00,89.43,89.43,89.14,89.39,7319.0,88.2301,88.2301,87.9439,88.1906,7319.0
2022-06-17 13:25:00,89.41,89.41,89.04,89.07,3900.0,88.2103,88.2103,87.8453,87.8749,3900.0
2022-06-17 13:30:00,89.05,89.08,88.82,89.04,3678.0,87.8552,87.8848,87.6282,87.8453,3678.0
2022-06-17 13:35:00,89.07,89.15,88.89,89.02,5038.0,87.8749,87.9538,87.6973,87.8256,5038.0
2022-06-17 13:40:00,89.02,89.11,88.96,89.02,4467.0,87.8256,87.9143,87.7664,87.8256,4467.0
2022-06-17 13:45:00,88.98,88.98,88.52,88.81,4817.0,87.7861,87.7861,87.3323,87.6184,4817.0
2022-06-17 13:50:00,88.77,88.87,88.71,88.71,2849.0,87.5789,87.6776,87.5197,87.5197,2849.0
2022-06-17 13:55:00,88.76,88.98,88.71,88.77,6470.0,87.569,87.7861,87.5197,87.5789,6470.0
2022-06-17 14:00:00,88.81,88.95,88.73,88.82,8360.0,87.6184,87.7565,87.5394,87.6282,8360.0
2022-06-17 14:05:00,88.78,88.88,88.67,88.72,5789.0,87.5888,87.6874,87.4803,87.5296,5789.0
2022-06-17 14:10:00,88.75,88.76,88.49,88.67,6066.0,87.5592,87.569,87.3027,87.4803,6066.0
2022-06-17 14:15:00,88.67,88.77,88.55,88.7,2516.0,87.4803,87.5789,87.3619,87.5098,2516.0
2022-06-17 14:20:00,88.69,88.8,88.69,88.79,5310.0,87.5,87.6085,87.5,87.5986,5310.0
2022-06-17 14:25:00,88.79,88.83,88.57,88.6,2914.0,87.5986,87.6381,87.3816,87.4112,2914.0
2022-06-17 14:30:00,88.58,88.58,88.32,88.45,4884.0,87.3915,87.3915,87.1349,87.2632,4884.0
2022-06-17 14:35:00,88.42,88.89,88.42,88.89,11842.0,87.2336,87.6973,87.2336,87.6973,11842.0
2022-06-17 14:40:00,89.0,89.26,88.97,89.03,16368.0,87.8058,88.0623,87.7762,87.8354,16368.0
2022-06-17 14:45:00,89.05,89.12,88.96,88.97,12561.0,87.8552,87.9242,87.7664,87.7762,12561.0
2022-06-17 14:50:00,88.94,88.98,88.81,88.95,14180.0,87.7466,87.7861,87.6184,87.7565,14180.0
2022-06-17 14:55:00,88.97,89.1,88.79,88.94,14994.0,87.7762,87.9045,87.5986,87.7466,14994.0
2022-06-17 15:00:00,88.99,89.19,88.74,88.83,16414.0,87.796,87.9933,87.5493,87.6381,16414.0
2022-06-17 15:05:00,88.87,88.98,88.57,88.85,30326.0,87.6776,87.7861,87.3816,87.6578,30326.0
2022-06-17 15:10:00,88.82,88.82,88.28,88.33,4901.0,87.6282,87.6282,87.0955,87.1448,4901.0
2022-06-17 15:15:00,88.3,88.83,88.28,88.82,56353.0,87.1152,87.6381,87.0955,87.6282,56353.0
2022-06-17 15:20:00,88.84,89.43,88.84,89.41,39451.0,87.648,88.2301,87.648,88.2103,39451.0
2022-06-17 15:25:00,89.39,89.59,89.37,89.49,24745.0,88.1906,88.3879,88.1709,88.2892,24745.0
2022-06-17 15:30:00,89.51,89.54,89.18,89.34,25591.0,88.309,88.3386,87.9834,88.1413,25591.0
2022-06-17 15:35:00,89.36,89.67,89.34,89.67,38772.0,88.161,88.4668,88.1413,88.4668,38772.0
2022-06-17 15:40:00,89.7,89.7,89.16,89.23,41205.0,88.4964,88.4964,87.9637,88.0327,41205.0
2022-06-17 15:45:00,89.22,89.22,88.96,89.07,44205.0,88.0229,88.0229,87.7664,87.8749,44205.0
2022-06-17 15:50:00,89.07,89.54,88.49,89.12,101950.0,87.8749,88.3386,87.3027,87.9242,101950.0
2022-06-17 15:55:00,89.08,89.12,88.84,89.06,149589.0,87.8848,87.9242,87.648,87.865,149589.0
2022-06-21 09:30:00,90.93,91.86,90.77,91.39,21313.0,89.7099,90.6274,89.5521,90.1638,21313.0
2022-06-21 09:35:00,91.38,91.95,91.37,91.75,10448.0,90.1539,90.7162,90.144,90.5189,10448.0
2022-06-21 09:40:00,91.8,92.35,91.68,92.0,18255.0,90.5683,91.1109,90.4499,90.7656,18255.0
2022-06-21 09:45:00,91.94,91.99,91.41,91.59,12908.0,90.7064,90.7557,90.1835,90.3611,12908.0
2022-06-21 09:50:00,91.62,92.16,91.6,92.13,9483.0,90.3907,90.9234,90.3709,90.8938,9483.0
2022-06-21 09:55:00,92.14,92.96,92.04,92.87,16736.0,90.9037,91.7127,90.805,91.6239,16736.0
2022-06-21 10:00:00,92.87,93.09,92.84,93.04,9848.0,91.6239,91.8409,91.5943,91.7916,9848.0
2022-06-21 10:05:00,93.01,93.24,92.59,92.59,5389.0,91.762,91.9889,91.3477,91.3477,5389.0
2022-06-21 10:10:00,92.56,92.76,92.56,92.72,2757.0,91.3181,91.5154,91.3181,91.4759,2757.0
2022-06-21 10:15:00,92.59,92.59,92.21,92.22,7668.0,91.3477,91.3477,90.9728,90.9826,7668.0
2022-06-21 10:20:00,92.19,92.5,92.06,92.29,4759.0,90.953,91.2589,90.8248,91.0517,4759.0
2022-06-21 10:25:00,92.33,92.42,91.81,91.94,16630.0,91.0911,91.1799,90.5781,90.7064,16630.0
2022-06-21 10:30:00,91.99,92.22,91.91,91.99,3250.0,90.7557,90.9826,90.6768,90.7557,3250.0
2022-06-21 10:35:00,91.91,91.97,91.84,91.95,2102.0,90.6768,90.736,90.6077,90.7162,2102.0
2022-06-21 10:40:00,92.02,92.19,91.86,91.92,3219.0,90.7853,90.953,90.6274,90.6866,3219.0
2022-06-21 10:45:00,91.96,92.16,91.96,92.08,1851.0,90.7261,90.9234,90.7261,90.8445,1851.0
2022-06-21 10:50:00,92.1,92.24,92.03,92.08,12631.0,90.8642,91.0024,90.7952,90.8445,12631.0
2022-06-21 10:55:00,92.09,92.18,92.05,92.16,5768.0,90.8544,90.9432,90.8149,90.9234,5768.0
2022-06-21 11:00:00,92.11,92.11,91.93,92.09,14482.0,90.8741,90.8741,90.6965,90.8544,14482.0
2022-06-21 11:05:00,92.03,92.03,91.78,91.78,3376.0,90.7952,90.7952,90.5485,90.5485,3376.0
2022-06-21 11:10:00,91.72,91.73,91.52,91.56,12767.0,90.4893,90.4992,90.292,90.3315,12767.0
2022-06-21 11:15:00,91.54,91.72,91.54,91.68,3571.0,90.3117,90.4893,90.3117,90.4499,3571.0
2022-06-21 11:20:00,91.7,91.86,91.65,91.86,4615.0,90.4696,90.6274,90.4203,90.6274,4615.0
2022-06-21 11:25:00,91.8,91.85,91.74,91.85,2541.0,90.5683,90.6176,90.5091,90.6176,2541.0
2022-06-21 11:30:00,91.83,92.06,91.81,92.05,4699.0,90.5979,90.8248,90.5781,90.8149,4699.0
2022-06-21 11:35:00,92.07,92.16,91.86,91.86,6298.0,90.8346,90.9234,90.6274,90.6274,6298.0
2022-06-21 11:40:00,91.84,92.12,91.71,92.01,12874.0,90.6077,90.884,90.4795,90.7754,12874.0
2022-06-21 11:45:00,91.92,92.01,91.8,92.01,3404.0,90.6866,90.7754,90.5683,90.7754,3404.0
2022-06-21 11:50:00,92.06,92.07,91.86,91.86,8635.0,90.8248,90.8346,90.6274,90.6274,8635.0
2022-06-21 11:55:00,91.79,91.94,91.58,91.59,3945.0,90.5584,90.7064,90.3512,90.3611,3945.0
2022-06-21 12:00:00,91.52,91.67,91.46,91.55,5943.0,90.292,90.44,90.2328,90.3216,5943.0
2022-06-21 12:05:00,91.51,91.51,91.22,91.32,3534.0,90.2821,90.2821,89.996,90.0947,3534.0
2022-06-21 12:10:00,91.33,91.42,91.26,91.39,4760.0,90.1046,90.1934,90.0355,90.1638,4760.0
2022-06-21 12:15:00,91.4,91.46,91.36,91.37,4880.0,90.1736,90.2328,90.1342,90.144,4880.0
2022-06-21 12:20:00,91.42,91.44,91.29,91.44,3214.0,90.1934,90.2131,90.0651,90.2131,3214.0
2022-06-21 12:25:00,91.44,91.5,91.39,91.39,3500.0,90.2131,90.2723,90.1638,90.1638,3500.0
2022-06-21 12:30:00,91.42,91.6,91.42,91.53,2313.0,90.1934,90.3709,90.1934,90.3019,2313.0
2022-06-21 12:35:00,91.57,91.57,91.44,91.48,3706.0,90.3413,90.3413,90.2131,90.2525,3706.0
2022-06-21 12:40:00,91.51,91.54,91.37,91.54,2600.0,90.2821,90.3117,90.144,90.3117,2600.0
2022-06-21 12:45:00,91.51,91.61,91.49,91.54,3528.0,90.2821,90.3808,90.2624,90.3117,3528.0
2022-06-21 12:50:00,91.57,91.85,91.56,91.84,10950.0,90.3413,90.6176,90.3315,90.6077,10950.0
2022-06-21 12:55:00,91.82,91.87,91.74,91.86,3916.0,90.588,90.6373,90.5091,90.6274,3916.0
2022-06-21 13:00:00,91.88,91.92,91.81,91.81,4208.0,90.6472,90.6866,90.5781,90.5781,4208.0
2022-06-21 13:05:00,91.82,91.82,91.59,91.67,5590.0,90.588,90.588,90.3611,90.44,5590.0
2022-06-21 13:10:00,91.65,91.82,91.64,91.82,3623.0,90.4203,90.588,90.4104,90.588,3623.0
2022-06-21 13:15:00,91.77,91.78,91.53,91.58,3121.0,90.5387,90.5485,90.3019,90.3512,3121.0
2022-06-21 13:20:00,91.6,91.61,91.47,91.49,3850.0,90.3709,90.3808,90.2427,90.2624,3850.0
2022-06-21 13:25:00,91.47,91.48,91.38,91.41,5233.0,90.2427,90.2525,90.1539,90.1835,5233.0
2022-06-21 13:30:00,91.45,91.72,91.45,91.72,2800.0,90.223,90.4893,90.223,90.4893,2800.0
2022-06-21 13:35:00,91.72,91.76,91.62,91.62,4600.0,90.4893,90.5288,90.3907,90.3907,4600.0
2022-06-21 13:40:00,91.62,91.64,91.5,91.61,4242.0,90.3907,90.4104,90.2723,90.3808,4242.0
2022-06-21 13:45:00,91.65,91.69,91.48,91.6,3618.0,90.4203,90.4597,90.2525,90.3709,3618.0
2022-06-21 13:50:00,91.59,91.6,91.48,91.5,6405.0,90.3611,90.3709,90.2525,90.2723,6405.0
2022-06-21 13:55:00,91.51,91.64,91.48,91.54,10436.0,90.2821,90.4104,90.2525,90.3117,10436.0
2022-06-21 14:00:00,91.5,91.55,91.26,91.39,8629.0,90.2723,90.3216,90.0355,90.1638,8629.0
2022-06-21 14:05:00,91.37,91.5,91.37,91.41,6393.0,90.144,90.2723,90.144,90.1835,6393.0
2022-06-21 14:10:00,91.43,91.47,91.26,91.29,3100.0,90.2032,90.2427,90.0355,90.0651,3100.0
2022-06-21 14:15:00,91.23,91.41,91.23,91.35,10538.0,90.0059,90.1835,90.0059,90.1243,10538.0
2022-06-21 14:20:00,91.35,91.51,91.35,91.38,4924.0,90.1243,90.2821,90.1243,90.1539,4924.0
2022-06-21 14:25:00,91.38,91.54,91.35,91.54,4330.0,90.1539,90.3117,90.1243,90.3117,4330.0
2022-06-21 14:30:00,91.56,91.61,91.52,91.61,6215.0,90.3315,90.3808,90.292,90.3808,6215.0
2022-06-21 14:35:00,91.6,91.69,91.52,91.52,9019.0,90.3709,90.4597,90.292,90.292,9019.0
2022-06-21 14:40:00,91.53,91.86,91.53,91.81,4703.0,90.3019,90.6274,90.3019,90.5781,4703.0
2022-06-21 14:45:00,91.8,91.85,91.72,91.72,13118.0,90.5683,90.6176,90.4893,90.4893,13118.0
2022-06-21 14:50:00,91.72,91.9,91.7,91.9,3200.0,90.4893,90.6669,90.4696,90.6669,3200.0
2022-06-21 14:55:00,91.9,91.94,91.78,91.8,6810.0,90.6669,90.7064,90.5485,90.5683,6810.0
2022-06-21 15:00:00,91.74,91.84,91.69,91.75,5398.0,90.5091,90.6077,90.4597,90.5189,5398.0
2022-06-21 15:05:00,91.77,91.9,91.74,91.89,5688.0,90.5387,90.6669,90.5091,90.657,5688.0
2022-06-21 15:10:00,91.86,92.05,91.84,92.03,12721.0,90.6274,90.8149,90.6077,90.7952,12721.0
2022-06-21 15:15:00,92.03,92.05,91.76,91.77,10559.0,90.7952,90.8149,90.5288,90.5387,10559.0
2022-06-21 15:20:00,91.75,91.94,91.75,91.83,13223.0,90.5189,90.7064,90.5189,90.5979,13223.0
2022-06-21 15:25:00,91.83,91.85,91.68,91.8,14327.0,90.5979,90.6176,90.4499,90.5683,14327.0
2022-06-21 15:30:00,91.8,91.87,91.68,91.83,17954.0,90.5683,90.6373,90.4499,90.5979,17954.0
2022-06-21 15:35:00,91.82,91.82,91.6,91.62,11759.0,90.588,90.588,90.3709,90.3907,11759.0
2022-06-21 15:40:00,91.61,91.62,91.46,91.6,17456.0,90.3808,90.3907,90.2328,90.3709,17456.0
2022-06-21 15:45:00,91.59,91.61,91.45,91.47,28555.0,90.3611,90.3808,90.223,90.2427,28555.0
2022-06-21 15:50:00,91.49,91.8,91.48,91.61,29140.0,90.2624,90.5683,90.2525,90.3808,29140.0
2022-06-21 15:55:00,91.56,91.56,91.24,91.35,54580.0,90.3315,90.3315,90.0158,90.1243,54580.0
2022-06-22 09:30:00,89.55,90.73,89.29,90.24,24569.0,88.3484,89.5126,88.0919,89.0292,24569.0
2022-06-22 09:35:00,90.5,90.68,90.3,90.42,9230.0,89.2857,89.4633,89.0884,89.2068,9230.0
2022-06-22 09:40:00,90.45,90.54,90.03,90.39,8037.0,89.2364,89.3252,88.822,89.1772,8037.0
2022-06-22 09:45:00,90.55,90.92,90.3,90.73,11419.0,89.335,89.7001,89.0884,89.5126,11419.0
2022-06-22 09:50:00,90.62,91.22,90.29,91.21,8250.0,89.4041,89.996,89.0785,89.9862,8250.0
2022-06-22 09:55:00,91.21,91.41,91.03,91.22,17582.0,89.9862,90.1835,89.8086,89.996,17582.0
2022-06-22 10:00:00,91.2,91.21,90.73,90.96,15141.0,89.9763,89.9862,89.5126,89.7395,15141.0
2022-06-22 10:05:00,90.91,91.16,90.79,91.02,4751.0,89.6902,89.9368,89.5718,89.7987,4751.0
2022-06-22 10:10:00,91.07,91.37,90.99,91.36,6796.0,89.848,90.144,89.7691,90.1342,6796.0
2022-06-22 10:15:00,91.42,91.68,91.34,91.45,5249.0,90.1934,90.4499,90.1144,90.223,5249.0
2022-06-22 10:20:00,91.47,91.8,91.41,91.8,6263.0,90.2427,90.5683,90.1835,90.5683,6263.0
2022-06-22 10:25:00,91.92,92.15,91.82,92.11,6901.0,90.6866,90.9136,90.588,90.8741,6901.0
2022-06-22 10:30:00,92.11,92.17,92.03,92.09,5492.0,90.8741,90.9333,90.7952,90.8544,5492.0
2022-06-22 10:35:00,92.0,92.4,92.0,92.28,3959.0,90.7656,91.1602,90.7656,91.0418,3959.0
2022-06-22 10:40:00,92.19,92.22,91.99,92.01,4220.0,90.953,90.9826,90.7557,90.7754,4220.0
2022-06-22 10:45:00,92.07,92.07,91.49,91.75,3806.0,90.8346,90.8346,90.2624,90.5189,3806.0
2022-06-22 10:50:00,91.72,91.89,91.63,91.82,2231.0,90.4893,90.657,90.4005,90.588,2231.0
2022-06-22 10:55:00,91.68,91.9,91.68,91.78,4941.0,90.4499,90.6669,90.4499,90.5485,4941.0
2022-06-22 11:00:00,91.73,91.73,91.29,91.44,3744.0,90.4992,90.4992,90.0651,90.2131,3744.0
2022-06-22 11:05:00,91.33,91.62,91.33,91.5,5213.0,90.1046,90.3907,90.1046,90.2723,5213.0
2022-06-22 11:10:00,91.64,91.65,91.5,91.57,3118.0,90.4104,90.4203,90.2723,90.3413,3118.0
2022-06-22 11:15:00,91.48,91.92,91.47,91.89,6754.0,90.2525,90.6866,90.2427,90.657,6754.0
2022-06-22 11:20:00,91.87,91.93,91.75,91.84,7963.0,90.6373,90.6965,90.5189,90.6077,7963.0
2022-06-22 11:25:00,91.83,91.94,91.79,91.84,5236.0,90.5979,90.7064,90.5584,90.6077,5236.0
2022-06-22 11:30:00,91.86,92.14,91.85,91.98,2858.0,90.6274,90.9037,90.6176,90.7458,2858.0
2022-06-22 11:35:00,91.95,91.98,91.88,91.88,2462.0,90.7162,90.7458,90.6472,90.6472,2462.0
2022-06-22 11:40:00,91.89,91.89,91.43,91.43,9851.0,90.657,90.657,90.2032,90.2032,9851.0
2022-06-22 11:45:00,91.46,91.48,91.23,91.37,4796.0,90.2328,90.2525,90.0059,90.144,4796.0
2022-06-22 11:50:00,91.31,91.34,91.08,91.09,9261.0,90.0848,90.1144,89.8579,89.8678,9261.0
2022-06-22 11:55:00,91.13,91.13,90.84,90.84,5041.0,89.9072,89.9072,89.6211,89.6211,5041.0
2022-06-22 12:00:00,90.82,91.09,90.67,90.75,10492.0,89.6014,89.8678,89.4534,89.5323,10492.0
2022-06-22 12:05:00,90.63,90.69,90.49,90.52,2800.0,89.414,89.4731,89.2758,89.3054,2800.0
2022-06-22 12:10:00,90.59,90.77,90.49,90.72,5100.0,89.3745,89.5521,89.2758,89.5027,5100.0
2022-06-22 12:15:00,90.79,91.02,90.74,90.98,2572.0,89.5718,89.7987,89.5225,89.7593,2572.0
2022-06-22 12:20:00,90.95,91.07,90.95,90.99,2316.0,89.7297,89.848,89.7297,89.7691,2316.0
2022-06-22 12:25:00,90.97,91.02,90.87,91.0,3080.0,89.7494,89.7987,89.6507,89.779,3080.0
2022-06-22 12:30:00,90.95,91.21,90.92,91.17,3818.0,89.7297,89.9862,89.7001,89.9467,3818.0
2022-06-22 12:35:00,91.17,91.24,91.14,91.15,3264.0,89.9467,90.0158,89.9171,89.927,3264.0
2022-06-22 12:40:00,91.09,91.3,91.09,91.3,2955.0,89.8678,90.075,89.8678,90.075,2955.0
2022-06-22 12:45:00,91.29,91.29,91.09,91.1,2430.0,90.0651,90.0651,89.8678,89.8776,2430.0
2022-06-22 12:50:00,91.06,91.18,91.03,91.18,3717.0,89.8382,89.9566,89.8086,89.9566,3717.0
2022-06-22 12:55:00,91.21,91.41,91.09,91.41,4865.0,89.9862,90.1835,89.8678,90.1835,4865.0
2022-06-22 13:00:00,91.39,91.39,91.13,91.2,1738.0,90.1638,90.1638,89.9072,89.9763,1738.0
2022-06-22 13:05:00,91.24,91.32,91.24,91.29,1218.0,90.0158,90.0947,90.0158,90.0651,1218.0
2022-06-22 13:10:00,91.37,91.43,91.31,91.36,1656.0,90.144,90.2032,90.0848,90.1342,1656.0
2022-06-22 13:15:00,91.36,91.51,91.34,91.51,2400.0,90.1342,90.2821,90.1144,90.2821,2400.0
2022-06-22 13:20:00,91.51,91.59,91.41,91.45,5436.0,90.2821,90.3611,90.1835,90.223,5436.0
2022-06-22 13:25:00,91.43,91.43,91.28,91.4,3013.0,90.2032,90.2032,90.0552,90.1736,3013.0
2022-06-22 13:30:00,91.37,91.38,91.26,91.3,2450.0,90.144,90.1539,90.0355,90.075,2450.0
2022-06-22 13:35:00,91.22,91.42,91.19,91.42,5875.0,89.996,90.1934,89.9664,90.1934,5875.0
2022-06-22 13:40:00,91.48,91.54,91.42,91.53,7974.0,90.2525,90.3117,90.1934,90.3019,7974.0
2022-06-22 13:45:00,91.56,91.68,91.54,91.67,7280.0,90.3315,90.4499,90.3117,90.44,7280.0
2022-06-22 13:50:00,91.67,91.67,91.33,91.35,4621.0,90.44,90.44,90.1046,90.1243,4621.0
2022-06-22 13:55:00,91.37,91.44,91.27,91.4,3864.0,90.144,90.2131,90.0454,90.1736,3864.0
2022-06-22 14:00:00,91.45,91.54,91.45,91.48,2037.0,90.223,90.3117,90.223,90.2525,2037.0
2022-06-22 14:05:00,91.5,91.91,91.5,91.91,11431.0,90.2723,90.6768,90.2723,90.6768,11431.0
2022-06-22 14:10:00,91.89,91.89,91.74,91.88,3529.0,90.657,90.657,90.5091,90.6472,3529.0
2022-06-22 14:15:00,91.89,91.94,91.69,91.74,6015.0,90.657,90.7064,90.4597,90.5091,6015.0
2022-06-22 14:20:00,91.67,91.67,91.48,91.64,3938.0,90.44,90.44,90.2525,90.4104,3938.0
2022-06-22 14:25:00,91.55,91.55,91.39,91.41,5880.0,90.3216,90.3216,90.1638,90.1835,5880.0
2022-06-22 14:30:00,91.43,91.52,91.41,91.5,3000.0,90.2032,90.292,90.1835,90.2723,3000.0
2022-06-22 14:35:00,91.48,91.65,91.48,91.61,5322.0,90.2525,90.4203,90.2525,90.3808,5322.0
2022-06-22 14:40:00,91.58,91.64,91.5,91.56,3958.0,90.3512,90.4104,90.2723,90.3315,3958.0
2022-06-22 14:45:00,91.56,91.63,91.46,91.46,4344.0,90.3315,90.4005,90.2328,90.2328,4344.0
2022-06-22 14:50:00,91.42,91.68,91.42,91.66,4480.0,90.1934,90.4499,90.1934,90.4301,4480.0
2022-06-22 14:55:00,91.68,91.75,91.61,91.72,4478.0,90.4499,90.5189,90.3808,90.4893,4478.0
2022-06-22 15:00:00,91.72,91.79,91.47,91.73,16207.0,90.4893,90.5584,90.2427,90.4992,16207.0
2022-06-22 15:05:00,91.73,91.73,91.55,91.56,7498.0,90.4992,90.4992,90.3216,90.3315,7498.0
2022-06-22 15:10:00,91.52,91.63,91.44,91.59,7630.0,90.292,90.4005,90.2131,90.3611,7630.0
2022-06-22 15:15:00,91.57,91.67,91.5,91.56,12048.0,90.3413,90.44,90.2723,90.3315,12048.0
2022-06-22 15:20:00,91.56,91.69,91.53,91.59,14860.0,90.3315,90.4597,90.3019,90.3611,14860.0
2022-06-22 15:25:00,91.59,91.61,91.17,91.2,14122.0,90.3611,90.3808,89.9467,89.9763,14122.0
2022-06-22 15:30:00,91.18,91.23,91.1,91.18,15683.0,89.9566,90.0059,89.8776,89.9566,15683.0
2022-06-22 15:35:00,91.16,91.28,91.1,91.21,32298.0,89.9368,90.0552,89.8776,89.9862,32298.0
2022-06-22 15:40:00,91.2,91.28,91.06,91.14,30850.0,89.9763,90.0552,89.8382,89.9171,30850.0
2022-06-22 15:45:00,91.16,91.16,90.82,90.91,15747.0,89.9368,89.9368,89.6014,89.6902,15747.0
2022-06-22 15:50:00,90.91,91.47,90.82,91.33,32843.0,89.6902,90.2427,89.6014,90.1046,32843.0
2022-06-22 15:55:00,91.35,91.51,91.28,91.33,178412.0,90.1243,90.2821,90.0552,90.1046,178412.0
2022-06-23 09:30:00,91.73,92.68,91.73,91.86,23001.0,90.4992,91.4364,90.4992,90.6274,23001.0
2022-06-23 09:35:00,91.24,91.52,90.94,91.16,12844.0,90.0158,90.292,89.7198,89.9368,12844.0
2022-06-23 09:40:00,91.13,91.76,91.13,91.44,10923.0,89.9072,90.5288,89.9072,90.2131,10923.0
2022-06-23 09:45:00,91.3,91.68,91.14,91.56,8165.0,90.075,90.4499,89.9171,90.3315,8165.0
2022-06-23 09:50:00,91.46,91.5,91.15,91.21,8907.0,90.2328,90.2723,89.927,89.9862,8907.0
2022-06-23 09:55:00,91.16,92.09,91.16,92.08,7050.0,89.9368,90.8544,89.9368,90.8445,7050.0
2022-06-23 10:00:00,92.23,92.39,92.1,92.23,9410.0,90.9925,91.1503,90.8642,90.9925,9410.0
2022-06-23 10:05:00,92.19,92.53,91.8,91.8,5202.0,90.953,91.2885,90.5683,90.5683,5202.0
2022-06-23 10:10:00,91.79,92.08,91.52,91.82,7183.0,90.5584,90.8445,90.292,90.588,7183.0
2022-06-23 10:15:00,91.74,91.98,91.7,91.87,4200.0,90.5091,90.7458,90.4696,90.6373,4200.0
2022-06-23 10:20:00,91.96,92.1,91.89,91.89,4956.0,90.7261,90.8642,90.657,90.657,4956.0
2022-06-23 10:25:00,91.86,91.95,91.49,91.49,5280.0,90.6274,90.7162,90.2624,90.2624,5280.0
2022-06-23 10:30:00,91.6,91.75,91.45,91.58,8063.0,90.3709,90.5189,90.223,90.3512,8063.0
2022-06-23 10:35:00,91.5,91.88,91.42,91.88,4736.0,90.2723,90.6472,90.1934,90.6472,4736.0
2022-06-23 10:40:00,92.04,92.17,91.91,92.02,6738.0,90.805,90.9333,90.6768,90.7853,6738.0
2022-06-23 10:45:00,92.04,92.16,91.99,92.03,4086.0,90.805,90.9234,90.7557,90.7952,4086.0
2022-06-23 10:50:00,92.02,92.13,91.94,91.95,3662.0,90.7853,90.8938,90.7064,90.7162,3662.0
2022-06-23 10:55:00,91.97,92.24,91.96,92.18,6144.0,90.736,91.0024,90.7261,90.9432,6144.0
2022-06-23 11:00:00,92.04,92.04,91.58,91.58,9939.0,90.805,90.805,90.3512,90.3512,9939.0
2022-06-23 11:05:00,91.53,91.76,91.51,91.75,4251.0,90.3019,90.5288,90.2821,90.5189,4251.0
2022-06-23 11:10:00,91.73,92.07,91.73,92.04,3267.0,90.4992,90.8346,90.4992,90.805,3267.0
2022-06-23 11:15:00,92.0,92.11,91.91,92.03,3956.0,90.7656,90.8741,90.6768,90.7952,3956.0
2022-06-23 11:20:00,92.08,92.16,91.89,92.03,2852.0,90.8445,90.9234,90.657,90.7952,2852.0
2022-06-23 11:25:00,92.01,92.19,91.98,92.07,4309.0,90.7754,90.953,90.7458,90.8346,4309.0
2022-06-23 11:30:00,92.14,92.17,91.79,91.79,15717.0,90.9037,90.9333,90.5584,90.5584,15717.0
2022-06-23 11:35:00,91.8,91.8,91.47,91.59,8413.0,90.5683,90.5683,90.2427,90.3611,8413.0
2022-06-23 11:40:00,91.49,91.76,91.49,91.76,6897.0,90.2624,90.5288,90.2624,90.5288,6897.0
2022-06-23 11:45:00,91.85,91.94,91.67,91.91,7575.0,90.6176,90.7064,90.44,90.6768,7575.0
2022-06-23 11:50:00,91.96,92.06,91.92,91.94,2793.0,90.7261,90.8248,90.6866,90.7064,2793.0
2022-06-23 11:55:00,91.91,91.95,91.73,91.75,4701.0,90.6768,90.7162,90.4992,90.5189,4701.0
2022-06-23 12:00:00,91.72,91.74,91.21,91.25,3640.0,90.4893,90.5091,89.9862,90.0256,3640.0
2022-06-23 12:05:00,91.16,91.41,91.1,91.26,5913.0,89.9368,90.1835,89.8776,90.0355,5913.0
2022-06-23 12:10:00,91.32,91.51,91.2,91.51,6079.0,90.0947,90.2821,89.9763,90.2821,6079.0
2022-06-23 12:15:00,91.38,91.67,91.37,91.55,2800.0,90.1539,90.44,90.144,90.3216,2800.0
2022-06-23 12:20:00,91.59,91.76,91.59,91.76,6976.0,90.3611,90.5288,90.3611,90.5288,6976.0
2022-06-23 12:25:00,91.72,91.74,91.61,91.66,4506.0,90.4893,90.5091,90.3808,90.4301,4506.0
2022-06-23 12:30:00,91.74,91.74,91.56,91.56,3920.0,90.5091,90.5091,90.3315,90.3315,3920.0
2022-06-23 12:35:00,91.59,91.65,91.37,91.42,6407.0,90.3611,90.4203,90.144,90.1934,6407.0
2022-06-23 12:40:00,91.42,91.6,91.31,91.49,5584.0,90.1934,90.3709,90.0848,90.2624,5584.0
2022-06-23 12:45:00,91.47,91.47,91.06,91.08,37456.0,90.2427,90.2427,89.8382,89.8579,37456.0
2022-06-23 12:50:00,91.01,91.12,90.87,91.08,6575.0,89.7889,89.8974,89.6507,89.8579,6575.0
2022-06-23 12:55:00,91.13,91.14,90.98,91.04,3927.0,89.9072,89.9171,89.7593,89.8185,3927.0
2022-06-23 13:00:00,91.03,91.08,90.82,90.95,7754.0,89.8086,89.8579,89.6014,89.7297,7754.0
2022-06-23 13:05:00,90.96,91.41,90.96,91.4,10243.0,89.7395,90.1835,89.7395,90.1736,10243.0
2022-06-23 13:10:00,91.48,91.6,91.45,91.48,3892.0,90.2525,90.3709,90.223,90.2525,3892.0
2022-06-23 13:15:00,91.53,91.6,91.44,91.6,4760.0,90.3019,90.3709,90.2131,90.3709,4760.0
2022-06-23 13:20:00,91.57,91.77,91.46,91.63,34655.0,90.3413,90.5387,90.2328,90.4005,34655.0
2022-06-23 13:25:00,91.68,91.73,91.49,91.55,3944.0,90.4499,90.4992,90.2624,90.3216,3944.0
2022-06-23 13:30:00,91.61,91.77,91.59,91.67,10741.0,90.3808,90.5387,90.3611,90.44,10741.0
2022-06-23 13:35:00,91.71,91.82,91.6,91.63,3527.0,90.4795,90.588,90.3709,90.4005,3527.0
2022-06-23 13:40:00,91.64,91.66,91.39,91.5,5453.0,90.4104,90.4301,90.1638,90.2723,5453.0
2022-06-23 13:45:00,91.51,91.66,91.46,91.6,4632.0,90.2821,90.4301,90.2328,90.3709,4632.0
2022-06-23 13:50:00,91.63,91.88,91.59,91.83,4564.0,90.4005,90.6472,90.3611,90.5979,4564.0
2022-06-23 13:55:00,91.86,91.88,91.72,91.85,3054.0,90.6274,90.6472,90.4893,90.6176,3054.0
2022-06-23 14:00:00,91.88,91.95,91.74,91.74,4650.0,90.6472,90.7162,90.5091,90.5091,4650.0
2022-06-23 14:05:00,91.74,91.81,91.69,91.81,3740.0,90.5091,90.5781,90.4597,90.5781,3740.0
2022-06-23 14:10:00,91.8,91.8,91.63,91.68,6151.0,90.5683,90.5683,90.4005,90.4499,6151.0
2022-06-23 14:15:00,91.7,91.71,91.54,91.59,3312.0,90.4696,90.4795,90.3117,90.3611,3312.0
2022-06-23 14:20:00,91.6,91.75,91.52,91.74,3140.0,90.3709,90.5189,90.292,90.5091,3140.0
2022-06-23 14:25:00,91.76,91.84,91.71,91.81,4100.0,90.5288,90.6077,90.4795,90.5781,4100.0
2022-06-23 14:30:00,91.81,92.13,91.81,92.12,3680.0,90.5781,90.8938,90.5781,90.884,3680.0
2022-06-23 14:35:00,92.05,92.15,91.93,91.98,4800.0,90.8149,90.9136,90.6965,90.7458,4800.0
2022-06-23 14:40:00,91.98,92.05,91.97,92.03,4510.0,90.7458,90.8149,90.736,90.7952,4510.0
2022-06-23 14:45:00,92.01,92.03,91.9,91.94,4867.0,90.7754,90.7952,90.6669,90.7064,4867.0
2022-06-23 14:50:00,91.97,92.02,91.95,92.02,4084.0,90.736,90.7853,90.7162,90.7853,4084.0
2022-06-23 14:55:00,91.99,91.99,91.91,91.99,4936.0,90.7557,90.7557,90.6768,90.7557,4936.0
2022-06-23 15:00:00,91.93,92.01,91.84,92.01,4032.0,90.6965,90.7754,90.6077,90.7754,4032.0
2022-06-23 15:05:00,91.98,92.19,91.98,92.12,4500.0,90.7458,90.953,90.7458,90.884,4500.0
2022-06-23 15:10:00,92.14,92.18,92.01,92.1,4471.0,90.9037,90.9432,90.7754,90.8642,4471.0
2022-06-23 15:15:00,92.12,92.15,92.01,92.08,5628.0,90.884,90.9136,90.7754,90.8445,5628.0
2022-06-23 15:20:00,92.07,92.08,91.94,91.95,7584.0,90.8346,90.8445,90.7064,90.7162,7584.0
2022-06-23 15:25:00,91.94,92.08,91.93,92.03,9187.0,90.7064,90.8445,90.6965,90.7952,9187.0
2022-06-23 15:30:00,92.03,92.17,91.97,92.12,13864.0,90.7952,90.9333,90.736,90.884,13864.0
2022-06-23 15:35:00,92.14,92.21,91.88,91.89,11286.0,90.9037,90.9728,90.6472,90.657,11286.0
2022-06-23 15:40:00,91.89,92.06,91.81,91.81,17239.0,90.657,90.8248,90.5781,90.5781,17239.0
2022-06-23 15:45:00,91.83,91.9,91.69,91.89,16993.0,90.5979,90.6669,90.4597,90.657,16993.0
2022-06-23 15:50:00,91.93,92.1,91.62,91.7,25078.0,90.6965,90.8642,90.3907,90.4696,25078.0
2022-06-23 15:55:00,91.73,92.04,91.73,91.93,60882.0,90.4992,90.805,90.4992,90.6965,60882.0
2022-06-24 09:30:00,93.65,94.0,93.1,93.67,25087.0,92.3934,92.7387,91.8508,92.4132,25087.0
2022-06-24 09:35:00,93.59,93.69,93.06,93.54,5138.0,92.3342,92.4329,91.8113,92.2849,5138.0
2022-06-24 09:40:00,93.56,94.16,93.56,94.06,8586.0,92.3046,92.8966,92.3046,92.7979,8586.0
2022-06-24 09:45:00,93.97,94.75,93.94,94.75,14061.0,92.7091,93.4787,92.6795,93.4787,14061.0
2022-06-24 09:50:00,94.76,95.39,94.66,95.18,12341.0,93.4885,94.1101,93.3899,93.9029,12341.0
2022-06-24 09:55:00,95.09,95.41,94.89,95.33,6500.0,93.8141,94.1298,93.6168,94.0509,6500.0
2022-06-24 10:00:00,95.38,96.32,95.38,95.75,10801.0,94.1002,95.0276,94.1002,94.4653,10801.0
2022-06-24 10:05:00,95.66,96.13,95.66,96.03,10710.0,94.3765,94.8402,94.3765,94.7415,10710.0
2022-06-24 10:10:00,96.09,96.4,95.89,96.4,5765.0,94.8007,95.1065,94.6034,95.1065,5765.0
2022-06-24 10:15:00,96.46,96.53,95.88,95.98,7176.0,95.1657,95.2348,94.5935,94.6922,7176.0
2022-06-24 10:20:00,95.94,96.17,95.91,95.97,2700.0,94.6527,94.8796,94.6231,94.6823,2700.0
2022-06-24 10:25:00,95.95,95.98,95.73,95.74,4443.0,94.6626,94.6922,94.4455,94.4554,4443.0
2022-06-24 10:30:00,95.84,96.02,95.69,96.02,8431.0,94.554,94.7316,94.4061,94.7316,8431.0
2022-06-24 10:35:00,96.08,96.08,95.95,95.96,1980.0,94.7908,94.7908,94.6626,94.6724,1980.0
2022-06-24 10:40:00,96.04,96.05,95.6,95.66,2950.0,94.7514,94.7612,94.3173,94.3765,2950.0
2022-06-24 10:45:00,95.57,95.71,95.47,95.71,2117.0,94.2877,94.4258,94.189,94.4258,2117.0
2022-06-24 10:50:00,95.68,95.72,95.35,95.4,7580.0,94.3962,94.4357,94.0706,94.12,7580.0
2022-06-24 10:55:00,95.46,95.73,95.42,95.65,3838.0,94.1791,94.4455,94.1397,94.3666,3838.0
2022-06-24 11:00:00,95.58,95.8,95.52,95.8,1751.0,94.2975,94.5146,94.2383,94.5146,1751.0
2022-06-24 11:05:00,95.72,95.82,95.54,95.55,2181.0,94.4357,94.5343,94.2581,94.2679,2181.0
2022-06-24 11:10:00,95.53,95.53,95.08,95.08,2306.0,94.2482,94.2482,93.8042,93.8042,2306.0
2022-06-24 11:15:00,95.11,95.11,94.89,94.95,3603.0,93.8338,93.8338,93.6168,93.676,3603.0
2022-06-24 11:20:00,94.9,95.0,94.86,94.98,3703.0,93.6267,93.7253,93.5872,93.7056,3703.0
2022-06-24 11:25:00,95.0,95.57,94.97,95.5,8115.0,93.7253,94.2877,93.6957,94.2186,8115.0
2022-06-24 11:30:00,95.55,95.6,95.37,95.43,2900.0,94.2679,94.3173,94.0904,94.1495,2900.0
2022-06-24 11:35:00,95.39,95.61,95.37,95.59,2841.0,94.1101,94.3271,94.0904,94.3074,2841.0
2022-06-24 11:40:00,95.58,95.82,95.57,95.76,1314.0,94.2975,94.5343,94.2877,94.4751,1314.0
2022-06-24 11:45:00,95.58,95.7,95.54,95.62,4358.0,94.2975,94.4159,94.2581,94.337,4358.0
2022-06-24 11:50:00,95.67,95.67,95.51,95.53,3099.0,94.3863,94.3863,94.2285,94.2482,3099.0
2022-06-24 11:55:00,95.58,95.82,95.48,95.82,7491.0,94.2975,94.5343,94.1989,94.5343,7491.0
2022-06-24 12:00:00,95.81,95.84,95.63,95.69,6323.0,94.5244,94.554,94.3469,94.4061,6323.0
2022-06-24 12:05:00,95.61,95.68,95.58,95.61,4867.0,94.3271,94.3962,94.2975,94.3271,4867.0
2022-06-24 12:10:00,95.55,95.58,95.41,95.48,3547.0,94.2679,94.2975,94.1298,94.1989,3547.0
2022-06-24 12:15:00,95.47,95.63,95.47,95.62,2875.0,94.189,94.3469,94.189,94.337,2875.0
2022-06-24 12:20:00,95.6,95.6,95.44,95.51,6019.0,94.3173,94.3173,94.1594,94.2285,6019.0
2022-06-24 12:25:00,95.54,95.61,95.44,95.56,2527.0,94.2581,94.3271,94.1594,94.2778,2527.0
2022-06-24 12:30:00,95.55,95.55,95.45,95.52,2352.0,94.2679,94.2679,94.1693,94.2383,2352.0
2022-06-24 12:35:00,95.53,95.66,95.53,95.63,6919.0,94.2482,94.3765,94.2482,94.3469,6919.0
2022-06-24 12:40:00,95.64,95.94,95.61,95.93,7251.0,94.3567,94.6527,94.3271,94.6428,7251.0
2022-06-24 12:45:00,95.86,96.0,95.8,96.0,6207.0,94.5738,94.7119,94.5146,94.7119,6207.0
2022-06-24 12:50:00,96.02,96.15,95.95,96.0,2391.0,94.7316,94.8599,94.6626,94.7119,2391.0
2022-06-24 12:55:00,95.99,95.99,95.86,95.93,2569.0,94.702,94.702,94.5738,94.6428,2569.0
2022-06-24 13:00:00,95.9,96.07,95.89,95.89,1342.0,94.6132,94.781,94.6034,94.6034,1342.0
2022-06-24 13:05:00,95.93,95.96,95.87,95.95,2200.0,94.6428,94.6724,94.5836,94.6626,2200.0
2022-06-24 13:10:00,95.99,95.99,95.88,95.96,1835.0,94.702,94.702,94.5935,94.6724,1835.0
2022-06-24 13:15:00,95.89,95.92,95.77,95.78,3879.0,94.6034,94.633,94.485,94.4949,3879.0
2022-06-24 13:20:00,95.78,95.91,95.76,95.8,4841.0,94.4949,94.6231,94.4751,94.5146,4841.0
2022-06-24 13:25:00,95.78,95.81,95.64,95.77,6602.0,94.4949,94.5244,94.3567,94.485,6602.0
2022-06-24 13:30:00,95.73,95.94,95.67,95.92,7999.0,94.4455,94.6527,94.3863,94.633,7999.0
2022-06-24 13:35:00,95.88,95.91,95.78,95.84,3943.0,94.5935,94.6231,94.4949,94.554,3943.0
2022-06-24 13:40:00,95.76,95.85,95.74,95.78,5427.0,94.4751,94.5639,94.4554,94.4949,5427.0
2022-06-24 13:45:00,95.76,95.83,95.75,95.77,4588.0,94.4751,94.5442,94.4653,94.485,4588.0
2022-06-24 13:50:00,95.83,95.95,95.78,95.81,5270.0,94.5442,94.6626,94.4949,94.5244,5270.0
2022-06-24 13:55:00,95.8,95.92,95.73,95.86,9126.0,94.5146,94.633,94.4455,94.5738,9126.0
2022-06-24 14:00:00,95.88,95.98,95.84,95.87,5515.0,94.5935,94.6922,94.554,94.5836,5515.0
2022-06-24 14:05:00,95.92,95.92,95.68,95.68,3000.0,94.633,94.633,94.3962,94.3962,3000.0
2022-06-24 14:10:00,95.67,95.85,95.67,95.82,5656.0,94.3863,94.5639,94.3863,94.5343,5656.0
2022-06-24 14:15:00,95.84,95.88,95.79,95.86,6516.0,94.554,94.5935,94.5047,94.5738,6516.0
2022-06-24 14:20:00,95.88,95.95,95.84,95.89,6372.0,94.5935,94.6626,94.554,94.6034,6372.0
2022-06-24 14:25:00,95.93,96.01,95.9,95.96,4993.0,94.6428,94.7218,94.6132,94.6724,4993.0
2022-06-24 14:30:00,95.96,96.03,95.94,95.98,3839.0,94.6724,94.7415,94.6527,94.6922,3839.0
2022-06-24 14:35:00,95.95,95.95,95.84,95.91,8341.0,94.6626,94.6626,94.554,94.6231,8341.0
2022-06-24 14:40:00,95.89,96.0,95.87,96.0,6140.0,94.6034,94.7119,94.5836,94.7119,6140.0
2022-06-24 14:45:00,96.02,96.2,96.02,96.08,5600.0,94.7316,94.9092,94.7316,94.7908,5600.0
2022-06-24 14:50:00,96.09,96.12,95.99,96.03,5187.0,94.8007,94.8303,94.702,94.7415,5187.0
2022-06-24 14:55:00,96.05,96.26,96.0,96.26,11687.0,94.7612,94.9684,94.7119,94.9684,11687.0
2022-06-24 15:00:00,96.25,96.25,96.02,96.07,3510.0,94.9585,94.9585,94.7316,94.781,3510.0
2022-06-24 15:05:00,96.06,96.08,95.96,96.0,7293.0,94.7711,94.7908,94.6724,94.7119,7293.0
2022-06-24 15:10:00,95.93,96.01,95.9,95.98,11357.0,94.6428,94.7218,94.6132,94.6922,11357.0
2022-06-24 15:15:00,95.98,95.98,95.83,95.91,13116.0,94.6922,94.6922,94.5442,94.6231,13116.0
2022-06-24 15:20:00,95.91,96.07,95.89,96.02,19515.0,94.6231,94.781,94.6034,94.7316,19515.0
2022-06-24 15:25:00,96.02,96.02,95.86,95.9,15145.0,94.7316,94.7316,94.5738,94.6132,15145.0
2022-06-24 15:30:00,95.9,95.97,95.55,95.55,12225.0,94.6132,94.6823,94.2679,94.2679,12225.0
2022-06-24 15:35:00,95.52,95.62,95.4,95.61,17077.0,94.2383,94.337,94.12,94.3271,17077.0
2022-06-24 15:40:00,95.62,95.8,95.62,95.72,22180.0,94.337,94.5146,94.337,94.4357,22180.0
2022-06-24 15:45:00,95.71,95.74,95.56,95.69,26456.0,94.4258,94.4554,94.2778,94.4061,26456.0
2022-06-24 15:50:00,95.72,96.85,95.72,96.67,64231.0,94.4357,95.5505,94.4357,95.3729,64231.0
2022-06-24 15:55:00,96.66,97.24,96.66,97.23,341664.0,95.363,95.9353,95.363,95.9254,341664.0
2022-06-27 09:30:00,98.05,98.4,97.39,97.47,16656.0,96.7344,97.0797,96.0832,96.1622,16656.0
2022-06-27 09:35:00,97.4,97.64,96.96,97.39,9560.0,96.0931,96.3299,95.659,96.0832,9560.0
2022-06-27 09:40:00,97.3,97.3,96.82,97.05,15616.0,95.9945,95.9945,95.5209,95.7478,15616.0
2022-06-27 09:45:00,97.05,97.06,96.4,96.59,9674.0,95.7478,95.7577,95.1065,95.294,9674.0
2022-06-27 09:50:00,96.51,97.38,96.51,97.38,6525.0,95.2151,96.0734,95.2151,96.0734,6525.0
2022-06-27 09:55:00,97.37,97.38,96.94,97.04,59229.0,96.0635,96.0734,95.6393,95.7379,59229.0
2022-06-27 10:00:00,97.09,97.72,96.92,97.62,9931.0,95.7873,96.4088,95.6196,96.3102,9931.0
2022-06-27 10:05:00,97.64,97.64,97.11,97.39,7201.0,96.3299,96.3299,95.807,96.0832,7201.0
2022-06-27 10:10:00,97.55,97.55,97.04,97.11,6201.0,96.2411,96.2411,95.7379,95.807,6201.0
2022-06-27 10:15:00,97.04,97.12,96.74,96.93,6943.0,95.7379,95.8169,95.442,95.6294,6943.0
2022-06-27 10:20:00,97.16,97.25,96.99,97.03,8338.0,95.8563,95.9451,95.6886,95.7281,8338.0
2022-06-27 10:25:00,97.04,97.38,96.9,97.09,13542.0,95.7379,96.0734,95.5998,95.7873,13542.0
2022-06-27 10:30:00,97.06,97.81,97.06,97.8,12621.0,95.7577,96.4976,95.7577,96.4877,12621.0
2022-06-27 10:35:00,97.85,97.9,97.55,97.68,3513.0,96.5371,96.5864,96.2411,96.3694,3513.0
2022-06-27 10:40:00,97.68,97.99,97.68,97.92,3324.0,96.3694,96.6752,96.3694,96.6061,3324.0
2022-06-27 10:45:00,97.89,98.16,97.81,98.15,11597.0,96.5765,96.8429,96.4976,96.8331,11597.0
2022-06-27 10:50:00,98.18,98.47,98.16,98.35,8556.0,96.8626,97.1488,96.8429,97.0304,8556.0
2022-06-27 10:55:00,98.36,98.67,98.29,98.46,10726.0,97.0402,97.3461,96.9712,97.1389,10726.0
2022-06-27 11:00:00,98.41,98.45,98.17,98.2,7542.0,97.0896,97.129,96.8528,96.8824,7542.0
2022-06-27 11:05:00,98.18,98.19,97.85,97.85,8419.0,96.8626,96.8725,96.5371,96.5371,8419.0
2022-06-27 11:10:00,97.81,98.0,97.8,97.84,4100.0,96.4976,96.6851,96.4877,96.5272,4100.0
2022-06-27 11:15:00,97.82,98.02,97.57,97.83,53606.0,96.5075,96.7048,96.2608,96.5173,53606.0
2022-06-27 11:20:00,97.86,98.15,97.82,98.13,9798.0,96.5469,96.8331,96.5075,96.8133,9798.0
2022-06-27 11:25:00,98.15,98.37,98.15,98.33,16330.0,96.8331,97.0501,96.8331,97.0106,16330.0
2022-06-27 11:30:00,98.31,98.32,98.05,98.07,8737.0,96.9909,97.0008,96.7344,96.7541,8737.0
2022-06-27 11:35:00,98.07,98.18,98.05,98.14,7007.0,96.7541,96.8626,96.7344,96.8232,7007.0
2022-06-27 11:40:00,98.15,98.61,98.14,98.55,12092.0,96.8331,97.2869,96.8232,97.2277,12092.0
2022-06-27 11:45:00,98.61,98.7,98.44,98.44,6630.0,97.2869,97.3757,97.1192,97.1192,6630.0
2022-06-27 11:50:00,98.4,98.41,98.28,98.28,5280.0,97.0797,97.0896,96.9613,96.9613,5280.0
2022-06-27 11:55:00,98.32,98.37,98.1,98.19,4441.0,97.0008,97.0501,96.7837,96.8725,4441.0
2022-06-27 12:00:00,98.26,98.26,97.77,97.87,7096.0,96.9416,96.9416,96.4582,96.5568,7096.0
2022-06-27 12:05:00,97.9,97.9,97.78,97.78,2305.0,96.5864,96.5864,96.468,96.468,2305.0
2022-06-27 12:10:00,97.77,97.97,97.73,97.86,5881.0,96.4582,96.6555,96.4187,96.5469,5881.0
2022-06-27 12:15:00,97.88,98.0,97.73,98.0,10923.0,96.5667,96.6851,96.4187,96.6851,10923.0
2022-06-27 12:20:00,97.97,98.02,97.76,97.8,10381.0,96.6555,96.7048,96.4483,96.4877,10381.0
2022-06-27 12:25:00,97.76,97.84,97.68,97.71,5692.0,96.4483,96.5272,96.3694,96.399,5692.0
2022-06-27 12:30:00,97.66,97.72,97.58,97.72,5500.0,96.3496,96.4088,96.2707,96.4088,5500.0
2022-06-27 12:35:00,97.73,97.97,97.7,97.9,11053.0,96.4187,96.6555,96.3891,96.5864,11053.0
2022-06-27 12:40:00,97.9,98.06,97.83,98.06,3044.0,96.5864,96.7443,96.5173,96.7443,3044.0
2022-06-27 12:45:00,98.13,98.16,98.02,98.15,2328.0,96.8133,96.8429,96.7048,96.8331,2328.0
2022-06-27 12:50:00,98.18,98.31,98.15,98.25,6410.0,96.8626,96.9909,96.8331,96.9317,6410.0
2022-06-27 12:55:00,98.27,98.43,98.27,98.36,5368.0,96.9514,97.1093,96.9514,97.0402,5368.0
2022-06-27 13:00:00,98.48,98.48,98.23,98.41,5226.0,97.1586,97.1586,96.912,97.0896,5226.0
2022-06-27 13:05:00,98.31,98.42,98.28,98.42,5227.0,96.9909,97.0994,96.9613,97.0994,5227.0
2022-06-27 13:10:00,98.44,98.7,98.44,98.58,3674.0,97.1192,97.3757,97.1192,97.2573,3674.0
2022-06-27 13:15:00,98.57,98.58,98.32,98.48,8116.0,97.2474,97.2573,97.0008,97.1586,8116.0
2022-06-27 13:20:00,98.49,98.62,98.45,98.56,3144.0,97.1685,97.2967,97.129,97.2376,3144.0
2022-06-27 13:25:00,98.56,98.63,98.48,98.61,7692.0,97.2376,97.3066,97.1586,97.2869,7692.0
2022-06-27 13:30:00,98.58,98.58,98.35,98.38,3828.0,97.2573,97.2573,97.0304,97.06,3828.0
2022-06-27 13:35:00,98.35,98.42,98.29,98.38,6277.0,97.0304,97.0994,96.9712,97.06,6277.0
2022-06-27 13:40:00,98.37,98.43,98.22,98.27,7393.0,97.0501,97.1093,96.9021,96.9514,7393.0
2022-06-27 13:45:00,98.28,98.29,98.13,98.22,7387.0,96.9613,96.9712,96.8133,96.9021,7387.0
2022-06-27 13:50:00,98.25,98.41,98.22,98.38,7527.0,96.9317,97.0896,96.9021,97.06,7527.0
2022-06-27 13:55:00,98.37,98.44,98.36,98.43,5631.0,97.0501,97.1192,97.0402,97.1093,5631.0
2022-06-27 14:00:00,98.43,98.54,98.35,98.49,7500.0,97.1093,97.2178,97.0304,97.1685,7500.0
2022-06-27 14:05:00,98.49,98.54,98.36,98.49,4673.0,97.1685,97.2178,97.0402,97.1685,4673.0
2022-06-27 14:10:00,98.45,98.64,98.45,98.53,9279.0,97.129,97.3165,97.129,97.208,9279.0
2022-06-27 14:15:00,98.54,98.84,98.54,98.84,5900.0,97.2178,97.5138,97.2178,97.5138,5900.0
2022-06-27 14:20:00,98.86,98.99,98.84,98.94,7396.0,97.5335,97.6618,97.5138,97.6125,7396.0
2022-06-27 14:25:00,98.94,98.94,98.65,98.65,4200.0,97.6125,97.6125,97.3263,97.3263,4200.0
2022-06-27 14:30:00,98.65,98.82,98.63,98.82,9308.0,97.3263,97.4941,97.3066,97.4941,9308.0
2022-06-27 14:35:00,98.81,98.89,98.73,98.83,5217.0,97.4842,97.5631,97.4053,97.5039,5217.0
2022-06-27 14:40:00,98.84,98.85,98.56,98.62,4066.0,97.5138,97.5237,97.2376,97.2967,4066.0
2022-06-27 14:45:00,98.63,98.76,98.56,98.74,4321.0,97.3066,97.4349,97.2376,97.4151,4321.0
2022-06-27 14:50:00,98.72,98.73,98.54,98.59,4627.0,97.3954,97.4053,97.2178,97.2671,4627.0
2022-06-27 14:55:00,98.56,98.56,98.28,98.4,12543.0,97.2376,97.2376,96.9613,97.0797,12543.0
2022-06-27 15:00:00,98.23,98.38,97.93,97.94,9543.0,96.912,97.06,96.616,96.6259,9543.0
2022-06-27 15:05:00,97.95,98.04,97.83,98.0,7133.0,96.6357,96.7245,96.5173,96.6851,7133.0
2022-06-27 15:10:00,97.96,98.28,97.96,98.27,11114.0,96.6456,96.9613,96.6456,96.9514,11114.0
2022-06-27 15:15:00,98.25,98.4,98.25,98.34,17269.0,96.9317,97.0797,96.9317,97.0205,17269.0
2022-06-27 15:20:00,98.3,98.32,98.13,98.13,9407.0,96.981,97.0008,96.8133,96.8133,9407.0
2022-06-27 15:25:00,98.13,98.35,98.08,98.19,11998.0,96.8133,97.0304,96.764,96.8725,11998.0
2022-06-27 15:30:00,98.17,98.23,98.02,98.02,19772.0,96.8528,96.912,96.7048,96.7048,19772.0
2022-06-27 15:35:00,97.99,97.99,97.73,97.77,19083.0,96.6752,96.6752,96.4187,96.4582,19083.0
2022-06-27 15:40:00,97.79,98.13,97.75,98.1,19520.0,96.4779,96.8133,96.4384,96.7837,19520.0
2022-06-27 15:45:00,98.09,98.17,97.91,98.03,20706.0,96.7739,96.8528,96.5963,96.7147,20706.0
2022-06-27 15:50:00,98.0,98.05,97.55,97.59,38472.0,96.6851,96.7344,96.2411,96.2806,38472.0
2022-06-27 15:55:00,97.61,98.0,97.59,97.96,77553.0,96.3003,96.6851,96.2806,96.6456,77553.0
2022-06-28 09:30:00,98.01,99.25,98.01,98.44,143788.0,96.6949,97.9183,96.6949,97.1192,143788.0
2022-06-28 09:35:00,98.73,98.82,98.21,98.69,7804.0,97.4053,97.4941,96.8922,97.3658,7804.0
2022-06-28 09:40:00,98.64,98.87,98.5,98.73,6349.0,97.3165,97.5434,97.1784,97.4053,6349.0
2022-06-28 09:45:00,98.89,98.96,98.65,98.96,6404.0,97.5631,97.6322,97.3263,97.6322,6404.0
2022-06-28 09:50:00,99.01,99.21,98.81,99.09,2620.0,97.6815,97.8788,97.4842,97.7604,2620.0
2022-06-28 09:55:00,99.19,99.19,98.51,98.54,4080.0,97.8591,97.8591,97.1882,97.2178,4080.0
2022-06-28 10:00:00,98.62,99.12,98.53,98.69,8458.0,97.2967,97.79,97.208,97.3658,8458.0
2022-06-28 10:05:00,98.68,98.77,98.25,98.59,19114.0,97.3559,97.4447,96.9317,97.2671,19114.0
2022-06-28 10:10:00,98.6,98.96,98.56,98.87,6662.0,97.277,97.6322,97.2376,97.5434,6662.0
2022-06-28 10:15:00,98.89,99.03,98.63,98.63,8105.0,97.5631,97.7012,97.3066,97.3066,8105.0
2022-06-28 10:20:00,98.55,98.71,98.31,98.55,3100.0,97.2277,97.3855,96.9909,97.2277,3100.0
2022-06-28 10:25:00,98.52,98.6,98.43,98.6,5841.0,97.1981,97.277,97.1093,97.277,5841.0
2022-06-28 10:30:00,98.54,98.59,97.9,98.09,7357.0,97.2178,97.2671,96.5864,96.7739,7357.0
2022-06-28 10:35:00,98.04,98.47,98.04,98.4,6501.0,96.7245,97.1488,96.7245,97.0797,6501.0
2022-06-28 10:40:00,98.42,98.49,98.15,98.45,5546.0,97.0994,97.1685,96.8331,97.129,5546.0
2022-06-28 10:45:00,98.44,98.44,97.78,97.94,7515.0,97.1192,97.1192,96.468,96.6259,7515.0
2022-06-28 10:50:00,97.87,97.91,97.55,97.67,9446.0,96.5568,96.5963,96.2411,96.3595,9446.0
2022-06-28 10:55:00,97.69,98.08,97.68,97.86,9515.0,96.3792,96.764,96.3694,96.5469,9515.0
2022-06-28 11:00:00,97.79,98.26,97.79,98.22,4718.0,96.4779,96.9416,96.4779,96.9021,4718.0
2022-06-28 11:05:00,98.17,98.17,97.87,97.91,7896.0,96.8528,96.8528,96.5568,96.5963,7896.0
2022-06-28 11:10:00,97.93,98.01,97.83,97.94,6066.0,96.616,96.6949,96.5173,96.6259,6066.0
2022-06-28 11:15:00,97.88,97.88,97.66,97.73,4222.0,96.5667,96.5667,96.3496,96.4187,4222.0
2022-06-28 11:20:00,97.66,97.7,97.24,97.24,3269.0,96.3496,96.3891,95.9353,95.9353,3269.0
2022-06-28 11:25:00,97.3,97.34,97.03,97.12,4091.0,95.9945,96.0339,95.7281,95.8169,4091.0
2022-06-28 11:30:00,97.03,97.21,96.85,97.21,4804.0,95.7281,95.9057,95.5505,95.9057,4804.0
2022-06-28 11:35:00,97.16,97.2,96.73,96.73,6037.0,95.8563,95.8958,95.4321,95.4321,6037.0
2022-06-28 11:40:00,96.76,96.76,96.45,96.5,4431.0,95.4617,95.4617,95.1559,95.2052,4431.0
2022-06-28 11:45:00,96.58,96.63,96.3,96.54,10593.0,95.2841,95.3334,95.0079,95.2447,10593.0
2022-06-28 11:50:00,96.53,96.64,96.29,96.3,9903.0,95.2348,95.3433,94.998,95.0079,9903.0
2022-06-28 11:55:00,96.33,96.45,96.19,96.37,7200.0,95.0375,95.1559,94.8994,95.0769,7200.0
2022-06-28 12:00:00,96.25,96.34,96.01,96.01,5744.0,94.9585,95.0473,94.7218,94.7218,5744.0
2022-06-28 12:05:00,96.08,96.35,96.06,96.29,6407.0,94.7908,95.0572,94.7711,94.998,6407.0
2022-06-28 12:10:00,96.26,96.35,96.22,96.25,4619.0,94.9684,95.0572,94.9289,94.9585,4619.0
2022-06-28 12:15:00,96.23,96.38,96.04,96.26,25861.0,94.9388,95.0868,94.7514,94.9684,25861.0
2022-06-28 12:20:00,96.35,96.72,96.28,96.6,7487.0,95.0572,95.4222,94.9881,95.3038,7487.0
2022-06-28 12:25:00,96.6,97.1,96.55,97.1,5592.0,95.3038,95.7971,95.2545,95.7971,5592.0
2022-06-28 12:30:00,97.08,97.09,96.84,96.84,14063.0,95.7774,95.7873,95.5406,95.5406,14063.0
2022-06-28 12:35:00,96.93,97.19,96.9,97.18,9138.0,95.6294,95.8859,95.5998,95.8761,9138.0
2022-06-28 12:40:00,97.18,97.37,97.16,97.33,4260.0,95.8761,96.0635,95.8563,96.0241,4260.0
2022-06-28 12:45:00,97.33,97.39,97.18,97.25,3508.0,96.0241,96.0832,95.8761,95.9451,3508.0
2022-06-28 12:50:00,97.23,97.23,96.9,96.9,5914.0,95.9254,95.9254,95.5998,95.5998,5914.0
2022-06-28 12:55:00,96.92,97.13,96.91,97.01,5303.0,95.6196,95.8267,95.6097,95.7083,5303.0
2022-06-28 13:00:00,96.99,97.05,96.77,96.88,10833.0,95.6886,95.7478,95.4716,95.5801,10833.0
2022-06-28 13:05:00,96.86,96.89,96.61,96.63,4160.0,95.5604,95.59,95.3137,95.3334,4160.0
2022-06-28 13:10:00,96.62,96.68,96.45,96.56,2720.0,95.3236,95.3828,95.1559,95.2644,2720.0
2022-06-28 13:15:00,96.58,96.71,96.53,96.53,6000.0,95.2841,95.4124,95.2348,95.2348,6000.0
2022-06-28 13:20:00,96.53,96.53,96.24,96.34,10001.0,95.2348,95.2348,94.9487,95.0473,10001.0
2022-06-28 13:25:00,96.27,96.65,96.26,96.65,12990.0,94.9783,95.3532,94.9684,95.3532,12990.0
2022-06-28 13:30:00,96.58,96.67,96.35,96.38,7222.0,95.2841,95.3729,95.0572,95.0868,7222.0
2022-06-28 13:35:00,96.35,96.61,96.22,96.6,14043.0,95.0572,95.3137,94.9289,95.3038,14043.0
2022-06-28 13:40:00,96.5,96.84,96.5,96.78,3929.0,95.2052,95.5406,95.2052,95.4814,3929.0
2022-06-28 13:45:00,96.73,96.83,96.69,96.81,3957.0,95.4321,95.5308,95.3926,95.511,3957.0
2022-06-28 13:50:00,96.83,96.95,96.76,96.81,6468.0,95.5308,95.6492,95.4617,95.511,6468.0
2022-06-28 13:55:00,96.79,96.82,96.5,96.5,23936.0,95.4913,95.5209,95.2052,95.2052,23936.0
2022-06-28 14:00:00,96.52,96.85,96.49,96.66,4533.0,95.2249,95.5505,95.1953,95.363,4533.0
2022-06-28 14:05:00,96.63,96.66,96.47,96.51,1743.0,95.3334,95.363,95.1756,95.2151,1743.0
2022-06-28 14:10:00,96.56,96.56,96.16,96.31,60330.0,95.2644,95.2644,94.8698,95.0177,60330.0
2022-06-28 14:15:00,96.29,96.39,96.25,96.28,6094.0,94.998,95.0967,94.9585,94.9881,6094.0
2022-06-28 14:20:00,96.24,96.28,96.11,96.17,9589.0,94.9487,94.9881,94.8204,94.8796,9589.0
2022-06-28 14:25:00,96.17,96.24,96.1,96.17,8685.0,94.8796,94.9487,94.8106,94.8796,8685.0
2022-06-28 14:30:00,96.16,96.16,95.65,95.68,23454.0,94.8698,94.8698,94.3666,94.3962,23454.0
2022-06-28 14:35:00,95.69,95.78,95.61,95.62,11672.0,94.4061,94.4949,94.3271,94.337,11672.0
2022-06-28 14:40:00,95.61,95.77,95.61,95.76,18859.0,94.3271,94.485,94.3271,94.4751,18859.0
2022-06-28 14:45:00,95.75,96.06,95.7,96.02,10316.0,94.4653,94.7711,94.4159,94.7316,10316.0
2022-06-28 14:50:00,96.04,96.04,95.81,95.84,5382.0,94.7514,94.7514,94.5244,94.554,5382.0
2022-06-28 14:55:00,95.87,95.93,95.76,95.9,12216.0,94.5836,94.6428,94.4751,94.6132,12216.0
2022-06-28 15:00:00,95.88,96.04,95.66,95.67,13752.0,94.5935,94.7514,94.3765,94.3863,13752.0
2022-06-28 15:05:00,95.67,95.69,95.45,95.53,11435.0,94.3863,94.4061,94.1693,94.2482,11435.0
2022-06-28 15:10:00,95.53,95.63,95.37,95.43,15609.0,94.2482,94.3469,94.0904,94.1495,15609.0
2022-06-28 15:15:00,95.45,95.57,95.35,95.53,17599.0,94.1693,94.2877,94.0706,94.2482,17599.0
2022-06-28 15:20:00,95.53,95.53,95.39,95.44,15564.0,94.2482,94.2482,94.1101,94.1594,15564.0
2022-06-28 15:25:00,95.44,95.44,95.26,95.35,24884.0,94.1594,94.1594,93.9818,94.0706,24884.0
2022-06-28 15:30:00,95.34,95.41,95.08,95.1,31070.0,94.0608,94.1298,93.8042,93.824,31070.0
2022-06-28 15:35:00,95.1,95.26,95.0,95.26,29923.0,93.824,93.9818,93.7253,93.9818,29923.0
2022-06-28 15:40:00,95.26,95.31,95.14,95.17,31362.0,93.9818,94.0312,93.8634,93.893,31362.0
2022-06-28 15:45:00,95.17,95.32,95.03,95.03,52395.0,93.893,94.041,93.7549,93.7549,52395.0
2022-06-28 15:50:00,94.95,95.27,94.9,95.22,71632.0,93.676,93.9917,93.6267,93.9424,71632.0
2022-06-28 15:55:00,95.23,95.24,95.06,95.19,190423.0,93.9522,93.9621,93.7845,93.9128,190423.0
2022-06-29 09:30:00,92.94,93.47,91.48,91.48,48840.0,91.693,92.2158,90.2525,90.2525,48840.0
2022-06-29 09:35:00,91.5,91.59,90.5,90.5,51103.0,90.2723,90.3611,89.2857,89.2857,51103.0
2022-06-29 09:40:00,90.57,90.59,90.0,90.08,23500.0,89.3548,89.3745,88.7924,88.8713,23500.0
2022-06-29 09:45:00,90.04,91.0,89.99,90.62,48965.0,88.8319,89.779,88.7825,89.4041,48965.0
2022-06-29 09:50:00,90.51,91.23,90.42,90.97,31367.0,89.2956,90.0059,89.2068,89.7494,31367.0
2022-06-29 09:55:00,90.92,91.19,90.65,90.76,25053.0,89.7001,89.9664,89.4337,89.5422,25053.0
2022-06-29 10:00:00,90.75,91.44,90.7,91.44,12193.0,89.5323,90.2131,89.483,90.2131,12193.0
2022-06-29 10:05:00,91.26,91.35,90.72,90.79,15653.0,90.0355,90.1243,89.5027,89.5718,15653.0
2022-06-29 10:10:00,90.73,90.73,90.22,90.28,41483.0,89.5126,89.5126,89.0095,89.0686,41483.0
2022-06-29 10:15:00,90.25,90.33,89.46,89.6,22088.0,89.0391,89.118,88.2597,88.3978,22088.0
2022-06-29 10:20:00,89.57,89.94,89.53,89.94,20562.0,88.3682,88.7332,88.3287,88.7332,20562.0
2022-06-29 10:25:00,89.94,90.5,89.87,90.34,15705.0,88.7332,89.2857,88.6642,89.1278,15705.0
2022-06-29 10:30:00,90.33,90.94,90.33,90.62,19589.0,89.118,89.7198,89.118,89.4041,19589.0
2022-06-29 10:35:00,90.63,90.65,90.25,90.58,25488.0,89.414,89.4337,89.0391,89.3646,25488.0
2022-06-29 10:40:00,90.59,91.11,90.54,91.07,16448.0,89.3745,89.8875,89.3252,89.848,16448.0
2022-06-29 10:45:00,91.09,91.15,90.6,90.62,18820.0,89.8678,89.927,89.3844,89.4041,18820.0
2022-06-29 10:50:00,90.65,90.9,90.45,90.51,22532.0,89.4337,89.6803,89.2364,89.2956,22532.0
2022-06-29 10:55:00,90.54,90.6,90.35,90.35,21309.0,89.3252,89.3844,89.1377,89.1377,21309.0
2022-06-29 11:00:00,90.33,90.33,89.71,89.71,23973.0,89.118,89.118,88.5063,88.5063,23973.0
2022-06-29 11:05:00,89.7,89.7,89.37,89.57,21781.0,88.4964,88.4964,88.1709,88.3682,21781.0
2022-06-29 11:10:00,89.57,89.65,89.21,89.3,22127.0,88.3682,88.4471,88.013,88.1018,22127.0
2022-06-29 11:15:00,89.32,89.42,89.07,89.1,15177.0,88.1215,88.2202,87.8749,87.9045,15177.0
2022-06-29 11:20:00,89.11,89.13,88.56,88.77,22448.0,87.9143,87.9341,87.3717,87.5789,22448.0
2022-06-29 11:25:00,88.77,88.96,88.68,88.95,19756.0,87.5789,87.7664,87.4901,87.7565,19756.0
2022-06-29 11:30:00,88.95,89.11,88.67,88.95,78089.0,87.7565,87.9143,87.4803,87.7565,78089.0
2022-06-29 11:35:00,88.96,89.15,88.85,88.9,19970.0,87.7664,87.9538,87.6578,87.7072,19970.0
2022-06-29 11:40:00,88.89,88.97,88.52,88.56,21296.0,87.6973,87.7762,87.3323,87.3717,21296.0
2022-06-29 11:45:00,88.59,89.31,88.58,89.19,16279.0,87.4013,88.1117,87.3915,87.9933,16279.0
2022-06-29 11:50:00,89.16,89.4,89.16,89.35,9291.0,87.9637,88.2005,87.9637,88.1511,9291.0
2022-06-29 11:55:00,89.31,89.48,89.29,89.48,9595.0,88.1117,88.2794,88.0919,88.2794,9595.0
2022-06-29 12:00:00,89.53,89.54,89.32,89.43,7401.0,88.3287,88.3386,88.1215,88.2301,7401.0
2022-06-29 12:05:00,89.45,89.48,89.2,89.2,9894.0,88.2498,88.2794,88.0031,88.0031,9894.0
2022-06-29 12:10:00,89.24,89.29,89.03,89.15,6418.0,88.0426,88.0919,87.8354,87.9538,6418.0
2022-06-29 12:15:00,89.22,89.41,89.18,89.41,7609.0,88.0229,88.2103,87.9834,88.2103,7609.0
2022-06-29 12:20:00,89.44,89.53,89.23,89.23,7753.0,88.2399,88.3287,88.0327,88.0327,7753.0
2022-06-29 12:25:00,89.17,89.23,88.98,89.09,8757.0,87.9735,88.0327,87.7861,87.8946,8757.0
2022-06-29 12:30:00,89.07,89.11,88.89,88.95,9925.0,87.8749,87.9143,87.6973,87.7565,9925.0
2022-06-29 12:35:00,88.97,89.46,88.96,89.35,11960.0,87.7762,88.2597,87.7664,88.1511,11960.0
2022-06-29 12:40:00,89.35,89.44,89.3,89.41,7500.0,88.1511,88.2399,88.1018,88.2103,7500.0
2022-06-29 12:45:00,89.45,89.59,89.39,89.49,9839.0,88.2498,88.3879,88.1906,88.2892,9839.0
2022-06-29 12:50:00,89.49,89.68,89.43,89.63,5098.0,88.2892,88.4767,88.2301,88.4274,5098.0
2022-06-29 12:55:00,89.59,89.88,89.57,89.81,11725.0,88.3879,88.674,88.3682,88.605,11725.0
2022-06-29 13:00:00,89.8,89.95,89.79,89.83,8693.0,88.5951,88.7431,88.5852,88.6247,8693.0
2022-06-29 13:05:00,89.87,89.95,89.78,89.92,7154.0,88.6642,88.7431,88.5754,88.7135,7154.0
2022-06-29 13:10:00,89.93,89.96,89.5,89.5,6834.0,88.7233,88.7529,88.2991,88.2991,6834.0
2022-06-29 13:15:00,89.5,89.56,89.48,89.52,6612.0,88.2991,88.3583,88.2794,88.3188,6612.0
2022-06-29 13:20:00,89.48,89.49,89.36,89.42,5981.0,88.2794,88.2892,88.161,88.2202,5981.0
2022-06-29 13:25:00,89.43,89.86,89.43,89.82,6029.0,88.2301,88.6543,88.2301,88.6148,6029.0
2022-06-29 13:30:00,89.82,89.82,89.66,89.78,7060.0,88.6148,88.6148,88.457,88.5754,7060.0
2022-06-29 13:35:00,89.76,89.97,89.76,89.97,7500.0,88.5556,88.7628,88.5556,88.7628,7500.0
2022-06-29 13:40:00,89.98,90.05,89.92,90.02,7676.0,88.7727,88.8417,88.7135,88.8121,7676.0
2022-06-29 13:45:00,90.03,90.1,90.03,90.09,6150.0,88.822,88.8911,88.822,88.8812,6150.0
2022-06-29 13:50:00,90.11,90.18,90.07,90.14,6550.0,88.9009,88.97,88.8615,88.9305,6550.0
2022-06-29 13:55:00,90.15,90.37,90.14,90.37,7849.0,88.9404,89.1574,88.9305,89.1574,7849.0
2022-06-29 14:00:00,90.34,90.63,90.32,90.63,18809.0,89.1278,89.414,89.1081,89.414,18809.0
2022-06-29 14:05:00,90.66,90.74,90.6,90.67,9384.0,89.4436,89.5225,89.3844,89.4534,9384.0
2022-06-29 14:10:00,90.65,90.71,90.6,90.6,15423.0,89.4337,89.4929,89.3844,89.3844,15423.0
2022-06-29 14:15:00,90.6,90.67,90.52,90.52,10504.0,89.3844,89.4534,89.3054,89.3054,10504.0
2022-06-29 14:20:00,90.54,90.55,90.43,90.55,12544.0,89.3252,89.335,89.2166,89.335,12544.0
2022-06-29 14:25:00,90.54,90.57,90.4,90.4,9406.0,89.3252,89.3548,89.187,89.187,9406.0
2022-06-29 14:30:00,90.43,90.43,90.28,90.39,9623.0,89.2166,89.2166,89.0686,89.1772,9623.0
2022-06-29 14:35:00,90.38,90.38,90.12,90.12,5971.0,89.1673,89.1673,88.9108,88.9108,5971.0
2022-06-29 14:40:00,90.07,90.12,89.99,90.02,6339.0,88.8615,88.9108,88.7825,88.8121,6339.0
2022-06-29 14:45:00,90.01,90.1,90.0,90.02,6214.0,88.8023,88.8911,88.7924,88.8121,6214.0
2022-06-29 14:50:00,89.99,90.13,89.98,90.06,5000.0,88.7825,88.9207,88.7727,88.8516,5000.0
2022-06-29 14:55:00,90.07,90.18,90.02,90.12,7506.0,88.8615,88.97,88.8121,88.9108,7506.0
2022-06-29 15:00:00,90.13,90.19,89.98,90.05,11844.0,88.9207,88.9799,88.7727,88.8417,11844.0
2022-06-29 15:05:00,90.09,90.24,90.0,90.24,10243.0,88.8812,89.0292,88.7924,89.0292,10243.0
2022-06-29 15:10:00,90.23,90.31,90.14,90.14,14476.0,89.0193,89.0982,88.9305,88.9305,14476.0
2022-06-29 15:15:00,90.14,90.32,90.04,90.05,13085.0,88.9305,89.1081,88.8319,88.8417,13085.0
2022-06-29 15:20:00,90.03,90.15,89.93,90.11,13055.0,88.822,88.9404,88.7233,88.9009,13055.0
2022-06-29 15:25:00,90.09,90.37,90.04,90.32,19277.0,88.8812,89.1574,88.8319,89.1081,19277.0
2022-06-29 15:30:00,90.34,90.35,89.98,90.01,24710.0,89.1278,89.1377,88.7727,88.8023,24710.0
2022-06-29 15:35:00,90.0,90.05,89.87,89.97,22873.0,88.7924,88.8417,88.6642,88.7628,22873.0
2022-06-29 15:40:00,89.99,90.0,89.78,89.96,22797.0,88.7825,88.7924,88.5754,88.7529,22797.0
2022-06-29 15:45:00,89.98,90.11,89.9,89.99,38994.0,88.7727,88.9009,88.6937,88.7825,38994.0
2022-06-29 15:50:00,90.02,90.2,89.8,89.91,57495.0,88.8121,88.9897,88.5951,88.7036,57495.0
2022-06-29 15:55:00,89.93,90.35,89.91,90.27,169591.0,88.7233,89.1377,88.7036,89.0588,169591.0
2022-06-30 09:30:00,89.56,89.72,88.85,89.13,44350.0,88.3583,88.5162,87.6578,87.9341,44350.0
2022-06-30 09:35:00,89.2,89.42,89.01,89.13,12250.0,88.0031,88.2202,87.8157,87.9341,12250.0
2022-06-30 09:40:00,89.22,89.43,89.12,89.23,16538.0,88.0229,88.2301,87.9242,88.0327,16538.0
2022-06-30 09:45:00,89.25,89.36,89.05,89.32,18860.0,88.0525,88.161,87.8552,88.1215,18860.0
2022-06-30 09:50:00,89.24,89.42,88.71,88.72,7192.0,88.0426,88.2202,87.5197,87.5296,7192.0
2022-06-30 09:55:00,88.71,88.73,88.47,88.52,8148.0,87.5197,87.5394,87.2829,87.3323,8148.0
2022-06-30 10:00:00,88.52,88.66,88.38,88.46,11714.0,87.3323,87.4704,87.1941,87.2731,11714.0
2022-06-30 10:05:00,88.34,88.61,88.31,88.53,11124.0,87.1547,87.4211,87.1251,87.3421,11124.0
2022-06-30 10:10:00,88.47,88.6,88.39,88.6,13041.0,87.2829,87.4112,87.204,87.4112,13041.0
2022-06-30 10:15:00,88.57,88.65,88.32,88.49,40561.0,87.3816,87.4605,87.1349,87.3027,40561.0
2022-06-30 10:20:00,88.47,88.61,88.36,88.43,22402.0,87.2829,87.4211,87.1744,87.2435,22402.0
2022-06-30 10:25:00,88.42,88.62,88.29,88.41,30756.0,87.2336,87.4309,87.1054,87.2237,30756.0
2022-06-30 10:30:00,88.37,89.25,88.26,89.19,25668.0,87.1843,88.0525,87.0758,87.9933,25668.0
2022-06-30 10:35:00,89.12,89.2,88.88,88.88,7375.0,87.9242,88.0031,87.6874,87.6874,7375.0
2022-06-30 10:40:00,88.84,88.96,88.66,88.72,11016.0,87.648,87.7664,87.4704,87.5296,11016.0
2022-06-30 10:45:00,88.69,89.11,88.63,89.09,58372.0,87.5,87.9143,87.4408,87.8946,58372.0
2022-06-30 10:50:00,89.17,89.53,89.07,89.48,12421.0,87.9735,88.3287,87.8749,88.2794,12421.0
2022-06-30 10:55:00,89.46,89.79,89.35,89.72,19194.0,88.2597,88.5852,88.1511,88.5162,19194.0
2022-06-30 11:00:00,89.66,89.75,89.58,89.58,12242.0,88.457,88.5458,88.378,88.378,12242.0
2022-06-30 11:05:00,89.62,90.03,89.6,90.0,7588.0,88.4175,88.822,88.3978,88.7924,7588.0
2022-06-30 11:10:00,90.07,90.08,89.72,89.75,11674.0,88.8615,88.8713,88.5162,88.5458,11674.0
2022-06-30 11:15:00,89.78,90.02,89.76,89.96,16865.0,88.5754,88.8121,88.5556,88.7529,16865.0
2022-06-30 11:20:00,90.0,90.43,89.99,90.37,11323.0,88.7924,89.2166,88.7825,89.1574,11323.0
2022-06-30 11:25:00,90.34,90.8,90.34,90.71,10522.0,89.1278,89.5817,89.1278,89.4929,10522.0
2022-06-30 11:30:00,90.71,90.83,90.67,90.75,7650.0,89.4929,89.6113,89.4534,89.5323,7650.0
2022-06-30 11:35:00,90.73,90.73,90.48,90.62,10166.0,89.5126,89.5126,89.266,89.4041,10166.0
2022-06-30 11:40:00,90.61,90.83,90.57,90.64,10793.0,89.3942,89.6113,89.3548,89.4238,10793.0
2022-06-30 11:45:00,90.66,91.0,90.66,90.84,5711.0,89.4436,89.779,89.4436,89.6211,5711.0
2022-06-30 11:50:00,90.73,90.79,90.67,90.72,9080.0,89.5126,89.5718,89.4534,89.5027,9080.0
2022-06-30 11:55:00,90.71,90.84,90.63,90.81,4301.0,89.4929,89.6211,89.414,89.5915,4301.0
2022-06-30 12:00:00,90.8,90.83,90.57,90.57,4132.0,89.5817,89.6113,89.3548,89.3548,4132.0
2022-06-30 12:05:00,90.48,90.6,90.3,90.58,15757.0,89.266,89.3844,89.0884,89.3646,15757.0
2022-06-30 12:10:00,90.58,90.76,90.51,90.75,7186.0,89.3646,89.5422,89.2956,89.5323,7186.0
2022-06-30 12:15:00,90.74,90.79,90.54,90.76,5586.0,89.5225,89.5718,89.3252,89.5422,5586.0
2022-06-30 12:20:00,90.73,91.04,90.72,90.99,26853.0,89.5126,89.8185,89.5027,89.7691,26853.0
2022-06-30 12:25:00,91.05,91.39,91.05,91.34,9735.0,89.8283,90.1638,89.8283,90.1144,9735.0
2022-06-30 12:30:00,91.43,91.7,91.42,91.61,8281.0,90.2032,90.4696,90.1934,90.3808,8281.0
2022-06-30 12:35:00,91.58,91.58,91.27,91.31,6557.0,90.3512,90.3512,90.0454,90.0848,6557.0
2022-06-30 12:40:00,91.3,91.41,91.22,91.33,11871.0,90.075,90.1835,89.996,90.1046,11871.0
2022-06-30 12:45:00,91.37,91.52,91.23,91.23,17567.0,90.144,90.292,90.0059,90.0059,17567.0
2022-06-30 12:50:00,91.19,91.23,91.13,91.16,5800.0,89.9664,90.0059,89.9072,89.9368,5800.0
2022-06-30 12:55:00,91.08,91.18,91.03,91.03,9913.0,89.8579,89.9566,89.8086,89.8086,9913.0
2022-06-30 13:00:00,91.03,91.25,91.03,91.25,5917.0,89.8086,90.0256,89.8086,90.0256,5917.0
2022-06-30 13:05:00,91.21,91.21,90.72,90.8,7497.0,89.9862,89.9862,89.5027,89.5817,7497.0
2022-06-30 13:10:00,90.83,90.83,90.45,90.45,3882.0,89.6113,89.6113,89.2364,89.2364,3882.0
2022-06-30 13:15:00,90.4,90.59,90.4,90.56,3437.0,89.187,89.3745,89.187,89.3449,3437.0
2022-06-30 13:20:00,90.62,90.84,90.62,90.84,7820.0,89.4041,89.6211,89.4041,89.6211,7820.0
2022-06-30 13:25:00,90.8,90.93,90.8,90.93,2810.0,89.5817,89.7099,89.5817,89.7099,2810.0
2022-06-30 13:30:00,90.92,91.15,90.9,91.06,3400.0,89.7001,89.927,89.6803,89.8382,3400.0
2022-06-30 13:35:00,91.02,91.2,91.02,91.14,6911.0,89.7987,89.9763,89.7987,89.9171,6911.0
2022-06-30 13:40:00,91.19,91.39,91.12,91.12,4823.0,89.9664,90.1638,89.8974,89.8974,4823.0
2022-06-30 13:45:00,91.17,91.46,91.16,91.44,4143.0,89.9467,90.2328,89.9368,90.2131,4143.0
2022-06-30 13:50:00,91.43,91.7,91.43,91.65,4351.0,90.2032,90.4696,90.2032,90.4203,4351.0
2022-06-30 13:55:00,91.6,91.6,91.43,91.5,5133.0,90.3709,90.3709,90.2032,90.2723,5133.0
2022-06-30 14:00:00,91.49,91.49,91.34,91.45,4271.0,90.2624,90.2624,90.1144,90.223,4271.0
2022-06-30 14:05:00,91.4,91.46,91.25,91.31,5005.0,90.1736,90.2328,90.0256,90.0848,5005.0
2022-06-30 14:10:00,91.28,91.5,91.26,91.39,4679.0,90.0552,90.2723,90.0355,90.1638,4679.0
2022-06-30 14:15:00,91.35,91.52,91.31,91.48,3435.0,90.1243,90.292,90.0848,90.2525,3435.0
2022-06-30 14:20:00,91.49,91.57,91.26,91.26,4300.0,90.2624,90.3413,90.0355,90.0355,4300.0
2022-06-30 14:25:00,91.14,91.55,91.07,91.51,8579.0,89.9171,90.3216,89.848,90.2821,8579.0
2022-06-30 14:30:00,91.47,91.57,91.42,91.54,5898.0,90.2427,90.3413,90.1934,90.3117,5898.0
2022-06-30 14:35:00,91.5,91.52,91.33,91.33,6325.0,90.2723,90.292,90.1046,90.1046,6325.0
2022-06-30 14:40:00,91.34,91.34,90.92,90.92,3592.0,90.1144,90.1144,89.7001,89.7001,3592.0
2022-06-30 14:45:00,90.86,91.04,90.75,90.76,10778.0,89.6409,89.8185,89.5323,89.5422,10778.0
2022-06-30 14:50:00,90.74,90.78,90.49,90.53,11241.0,89.5225,89.5619,89.2758,89.3153,11241.0
2022-06-30 14:55:00,90.51,90.54,90.41,90.48,10431.0,89.2956,89.3252,89.1969,89.266,10431.0
2022-06-30 15:00:00,90.48,90.51,90.16,90.17,26387.0,89.266,89.2956,88.9503,88.9601,26387.0
2022-06-30 15:05:00,90.15,90.17,89.53,89.56,17950.0,88.9404,88.9601,88.3287,88.3583,17950.0
2022-06-30 15:10:00,89.54,89.61,89.47,89.6,21663.0,88.3386,88.4076,88.2695,88.3978,21663.0
2022-06-30 15:15:00,89.56,89.56,89.09,89.14,24633.0,88.3583,88.3583,87.8946,87.9439,24633.0
2022-06-30 15:20:00,89.17,89.39,89.14,89.37,22963.0,87.9735,88.1906,87.9439,88.1709,22963.0
2022-06-30 15:25:00,89.39,89.86,89.39,89.86,25059.0,88.1906,88.6543,88.1906,88.6543,25059.0
2022-06-30 15:30:00,89.84,90.17,89.83,90.02,32583.0,88.6346,88.9601,88.6247,88.8121,32583.0
2022-06-30 15:35:00,90.0,90.21,89.92,89.95,34841.0,88.7924,88.9996,88.7135,88.7431,34841.0
2022-06-30 15:40:00,89.93,90.09,89.65,89.76,41074.0,88.7233,88.8812,88.4471,88.5556,41074.0
2022-06-30 15:45:00,89.72,89.98,89.65,89.67,39607.0,88.5162,88.7727,88.4471,88.4668,39607.0
2022-06-30 15:50:00,89.61,89.72,88.86,89.05,99008.0,88.4076,88.5162,87.6677,87.8552,99008.0
2022-06-30 15:55:00,89.0,89.61,88.86,89.56,200676.0,87.8058,88.4076,87.6677,88.3583,200676.0
2022-07-01 09:30:00,88.68,89.1,87.77,87.93,43119.0,87.4901,87.9045,86.5923,86.7502,43119.0
2022-07-01 09:35:00,87.86,88.08,87.41,88.08,12298.0,86.6811,86.8982,86.2372,86.8982,12298.0
2022-07-01 09:40:00,88.19,88.69,88.15,88.18,7191.0,87.0067,87.5,86.9672,86.9968,7191.0
2022-07-01 09:45:00,88.03,88.87,87.93,88.55,8094.0,86.8488,87.6776,86.7502,87.3619,8094.0
2022-07-01 09:50:00,88.57,88.7,88.33,88.6,9323.0,87.3816,87.5098,87.1448,87.4112,9323.0
2022-07-01 09:55:00,88.64,88.71,88.26,88.39,6693.0,87.4507,87.5197,87.0758,87.204,6693.0
2022-07-01 10:00:00,88.35,88.63,87.96,87.96,8046.0,87.1645,87.4408,86.7798,86.7798,8046.0
2022-07-01 10:05:00,88.01,88.13,87.83,87.89,10674.0,86.8291,86.9475,86.6515,86.7107,10674.0
2022-07-01 10:10:00,88.05,88.05,86.7,86.78,25176.0,86.8686,86.8686,85.5367,85.6156,25176.0
2022-07-01 10:15:00,86.98,87.14,86.74,87.09,4346.0,85.8129,85.9708,85.5761,85.9215,4346.0
2022-07-01 10:20:00,86.99,86.99,86.73,86.8,5105.0,85.8228,85.8228,85.5663,85.6353,5105.0
2022-07-01 10:25:00,86.72,86.76,86.28,86.32,17654.0,85.5564,85.5959,85.1223,85.1618,17654.0
2022-07-01 10:30:00,86.34,86.48,86.25,86.39,10000.0,85.1815,85.3196,85.0927,85.2308,10000.0
2022-07-01 10:35:00,86.46,86.46,86.13,86.28,7707.0,85.2999,85.2999,84.9743,85.1223,7707.0
2022-07-01 10:40:00,86.28,86.55,86.14,86.55,7522.0,85.1223,85.3887,84.9842,85.3887,7522.0
2022-07-01 10:45:00,86.57,87.01,86.4,86.79,18154.0,85.4084,85.8425,85.2407,85.6255,18154.0
2022-07-01 10:50:00,86.82,86.82,86.48,86.66,9089.0,85.6551,85.6551,85.3196,85.4972,9089.0
2022-07-01 10:55:00,86.67,87.04,86.63,86.74,8459.0,85.5071,85.8721,85.4676,85.5761,8459.0
2022-07-01 11:00:00,86.67,86.68,86.49,86.58,4362.0,85.5071,85.517,85.3295,85.4183,4362.0
2022-07-01 11:05:00,86.59,86.97,86.53,86.95,5546.0,85.4282,85.8031,85.369,85.7833,5546.0
2022-07-01 11:10:00,86.86,86.87,86.62,86.68,9713.0,85.6945,85.7044,85.4578,85.517,9713.0
2022-07-01 11:15:00,86.7,86.89,86.51,86.51,11659.0,85.5367,85.7241,85.3492,85.3492,11659.0
2022-07-01 11:20:00,86.49,86.59,86.23,86.28,8401.0,85.3295,85.4282,85.073,85.1223,8401.0
2022-07-01 11:25:00,86.27,86.28,86.07,86.2,8876.0,85.1125,85.1223,84.9151,85.0434,8876.0
2022-07-01 11:30:00,86.27,86.41,86.25,86.41,6802.0,85.1125,85.2506,85.0927,85.2506,6802.0
2022-07-01 11:35:00,86.42,86.44,86.19,86.38,11421.0,85.2604,85.2802,85.0335,85.221,11421.0
2022-07-01 11:40:00,86.4,86.51,86.13,86.16,4300.0,85.2407,85.3492,84.9743,85.0039,4300.0
2022-07-01 11:45:00,86.16,86.35,86.0,86.0,9074.0,85.0039,85.1914,84.8461,84.8461,9074.0
2022-07-01 11:50:00,86.0,86.0,85.42,85.49,25179.0,84.8461,84.8461,84.2739,84.3429,25179.0
2022-07-01 11:55:00,85.41,85.47,85.3,85.43,9604.0,84.264,84.3232,84.1555,84.2837,9604.0
2022-07-01 12:00:00,85.44,85.44,85.13,85.34,8917.0,84.2936,84.2936,83.9878,84.1949,8917.0
2022-07-01 12:05:00,85.26,85.35,85.26,85.26,3353.0,84.116,84.2048,84.116,84.116,3353.0
2022-07-01 12:10:00,85.26,85.31,85.14,85.22,5181.0,84.116,84.1653,83.9976,84.0765,5181.0
2022-07-01 12:15:00,85.16,85.59,85.14,85.5,7707.0,84.0173,84.4416,83.9976,84.3528,7707.0
2022-07-01 12:20:00,85.47,85.57,85.32,85.39,5624.0,84.3232,84.4218,84.1752,84.2443,5624.0
2022-07-01 12:25:00,85.43,85.44,85.37,85.37,1600.0,84.2837,84.2936,84.2245,84.2245,1600.0
2022-07-01 12:30:00,85.38,85.39,85.12,85.18,7301.0,84.2344,84.2443,83.9779,84.0371,7301.0
2022-07-01 12:35:00,85.2,85.23,84.97,85.03,7898.0,84.0568,84.0864,83.8299,83.8891,7898.0
2022-07-01 12:40:00,84.99,85.03,84.85,84.97,7475.0,83.8496,83.8891,83.7115,83.8299,7475.0
2022-07-01 12:45:00,84.94,85.04,84.88,85.04,4543.0,83.8003,83.899,83.7411,83.899,4543.0
2022-07-01 12:50:00,85.13,85.17,85.01,85.08,18797.0,83.9878,84.0272,83.8694,83.9384,18797.0
2022-07-01 12:55:00,85.02,85.04,84.34,84.34,12878.0,83.8792,83.899,83.2084,83.2084,12878.0
2022-07-01 13:00:00,84.34,84.62,84.33,84.48,11118.0,83.2084,83.4846,83.1985,83.3465,11118.0
2022-07-01 13:05:00,84.5,84.54,84.37,84.5,13658.0,83.3662,83.4057,83.2379,83.3662,13658.0
2022-07-01 13:10:00,84.47,84.57,84.37,84.49,11409.0,83.3366,83.4353,83.2379,83.3563,11409.0
2022-07-01 13:15:00,84.51,84.53,84.21,84.31,17249.0,83.3761,83.3958,83.0801,83.1788,17249.0
2022-07-01 13:20:00,84.37,84.53,84.28,84.51,14101.0,83.2379,83.3958,83.1492,83.3761,14101.0
2022-07-01 13:25:00,84.52,84.7,84.32,84.7,6165.0,83.3859,83.5635,83.1886,83.5635,6165.0
2022-07-01 13:30:00,84.7,84.94,84.7,84.83,6526.0,83.5635,83.8003,83.5635,83.6918,6526.0
2022-07-01 13:35:00,84.8,84.95,84.68,84.89,9435.0,83.6622,83.8102,83.5438,83.751,9435.0
2022-07-01 13:40:00,84.87,85.01,84.82,84.92,3190.0,83.7312,83.8694,83.6819,83.7806,3190.0
2022-07-01 13:45:00,84.96,85.08,84.95,85.03,7692.0,83.82,83.9384,83.8102,83.8891,7692.0
2022-07-01 13:50:00,85.08,85.16,84.98,84.98,6269.0,83.9384,84.0173,83.8398,83.8398,6269.0
2022-07-01 13:55:00,84.9,85.04,84.86,85.04,5878.0,83.7608,83.899,83.7214,83.899,5878.0
2022-07-01 14:00:00,85.06,85.06,84.83,84.89,6618.0,83.9187,83.9187,83.6918,83.751,6618.0
2022-07-01 14:05:00,84.86,84.92,84.72,84.73,5902.0,83.7214,83.7806,83.5833,83.5931,5902.0
2022-07-01 14:10:00,84.75,84.96,84.64,84.95,6598.0,83.6128,83.82,83.5043,83.8102,6598.0
2022-07-01 14:15:00,84.97,85.28,84.97,85.28,4758.0,83.8299,84.1357,83.8299,84.1357,4758.0
2022-07-01 14:20:00,85.27,85.53,85.2,85.53,4664.0,84.1259,84.3824,84.0568,84.3824,4664.0
2022-07-01 14:25:00,85.5,85.5,85.34,85.34,5401.0,84.3528,84.3528,84.1949,84.1949,5401.0
2022-07-01 14:30:00,85.34,85.54,85.31,85.36,7000.0,84.1949,84.3922,84.1653,84.2147,7000.0
2022-07-01 14:35:00,85.42,85.44,85.28,85.42,4129.0,84.2739,84.2936,84.1357,84.2739,4129.0
2022-07-01 14:40:00,85.36,85.57,85.36,85.47,4930.0,84.2147,84.4218,84.2147,84.3232,4930.0
2022-07-01 14:45:00,85.48,85.68,85.47,85.64,6196.0,84.3331,84.5304,84.3232,84.4909,6196.0
2022-07-01 14:50:00,85.62,85.66,85.36,85.4,5809.0,84.4712,84.5106,84.2147,84.2541,5809.0
2022-07-01 14:55:00,85.41,85.6,85.38,85.51,7884.0,84.264,84.4514,84.2344,84.3627,7884.0
2022-07-01 15:00:00,85.51,85.56,85.08,85.15,8453.0,84.3627,84.412,83.9384,84.0075,8453.0
2022-07-01 15:05:00,85.16,85.32,85.16,85.31,9843.0,84.0173,84.1752,84.0173,84.1653,9843.0
2022-07-01 15:10:00,85.31,85.45,85.26,85.43,12055.0,84.1653,84.3035,84.116,84.2837,12055.0
2022-07-01 15:15:00,85.45,85.53,85.26,85.26,10607.0,84.3035,84.3824,84.116,84.116,10607.0
2022-07-01 15:20:00,85.28,85.36,85.19,85.35,12899.0,84.1357,84.2147,84.0469,84.2048,12899.0
2022-07-01 15:25:00,85.34,85.39,85.22,85.39,12526.0,84.1949,84.2443,84.0765,84.2443,12526.0
2022-07-01 15:30:00,85.4,85.72,85.32,85.7,25946.0,84.2541,84.5698,84.1752,84.5501,25946.0
2022-07-01 15:35:00,85.71,85.95,85.71,85.95,17484.0,84.56,84.7967,84.56,84.7967,17484.0
2022-07-01 15:40:00,85.97,86.03,85.84,85.97,29031.0,84.8165,84.8757,84.6882,84.8165,29031.0
2022-07-01 15:45:00,85.99,86.09,85.86,86.09,18609.0,84.8362,84.9349,84.708,84.9349,18609.0
2022-07-01 15:50:00,86.09,86.18,85.59,85.82,37573.0,84.9349,85.0237,84.4416,84.6685,37573.0
2022-07-01 15:55:00,85.81,85.87,85.65,85.8,113017.0,84.6586,84.7178,84.5008,84.6488,113017.0
2022-07-05 09:30:00,82.97,83.98,82.97,83.69,41820.0,81.8567,82.8532,81.8567,82.5671,41820.0
2022-07-05 09:35:00,83.67,84.56,83.64,84.56,13263.0,82.5473,83.4254,82.5177,83.4254,13263.0
2022-07-05 09:40:00,84.38,84.65,84.27,84.33,9298.0,83.2478,83.5142,83.1393,83.1985,9298.0
2022-07-05 09:45:00,84.08,84.9,84.03,84.53,16418.0,82.9518,83.7608,82.9025,83.3958,16418.0
2022-07-05 09:50:00,84.57,84.64,84.09,84.09,25342.0,83.4353,83.5043,82.9617,82.9617,25342.0
2022-07-05 09:55:00,84.06,84.18,83.66,84.12,12903.0,82.9321,83.0505,82.5375,82.9913,12903.0
2022-07-05 10:00:00,83.94,84.22,83.73,83.85,6889.0,82.8137,83.09,82.6065,82.7249,6889.0
2022-07-05 10:05:00,83.78,83.93,83.51,83.74,6631.0,82.6559,82.8039,82.3895,82.6164,6631.0
2022-07-05 10:10:00,83.79,84.15,83.74,84.08,12629.0,82.6657,83.0209,82.6164,82.9518,12629.0
2022-07-05 10:15:00,84.09,84.11,83.7,83.75,20952.0,82.9617,82.9814,82.5769,82.6263,20952.0
2022-07-05 10:20:00,83.7,84.27,83.69,84.18,23928.0,82.5769,83.1393,82.5671,83.0505,23928.0
2022-07-05 10:25:00,84.18,84.26,83.67,84.08,16935.0,83.0505,83.1294,82.5473,82.9518,16935.0
2022-07-05 10:30:00,84.11,84.69,84.11,84.69,2688.0,82.9814,83.5537,82.9814,83.5537,2688.0
2022-07-05 10:35:00,84.65,85.64,84.65,85.62,7296.0,83.5142,84.4909,83.5142,84.4712,7296.0
2022-07-05 10:40:00,85.66,85.78,85.53,85.59,9295.0,84.5106,84.629,84.3824,84.4416,9295.0
2022-07-05 10:45:00,85.64,85.64,85.19,85.21,12916.0,84.4909,84.4909,84.0469,84.0667,12916.0
2022-07-05 10:50:00,85.12,85.22,84.85,84.85,8248.0,83.9779,84.0765,83.7115,83.7115,8248.0
2022-07-05 10:55:00,84.83,84.93,84.76,84.92,3962.0,83.6918,83.7904,83.6227,83.7806,3962.0
2022-07-05 11:00:00,84.76,84.77,84.45,84.56,4652.0,83.6227,83.6326,83.3169,83.4254,4652.0
2022-07-05 11:05:00,84.43,84.62,84.31,84.47,7463.0,83.2971,83.4846,83.1788,83.3366,7463.0
2022-07-05 11:10:00,84.42,84.42,84.04,84.13,11074.0,83.2873,83.2873,82.9124,83.0012,11074.0
2022-07-05 11:15:00,84.1,84.18,83.86,84.01,7376.0,82.9716,83.0505,82.7348,82.8828,7376.0
2022-07-05 11:20:00,84.0,84.05,83.8,83.97,4700.0,82.8729,82.9222,82.6756,82.8433,4700.0
2022-07-05 11:25:00,83.96,84.15,83.86,84.11,3900.0,82.8334,83.0209,82.7348,82.9814,3900.0
2022-07-05 11:30:00,84.11,84.26,83.97,83.97,6443.0,82.9814,83.1294,82.8433,82.8433,6443.0
2022-07-05 11:35:00,84.01,84.11,83.72,83.75,4884.0,82.8828,82.9814,82.5967,82.6263,4884.0
2022-07-05 11:40:00,83.78,84.1,83.78,84.07,2181.0,82.6559,82.9716,82.6559,82.942,2181.0
2022-07-05 11:45:00,84.17,84.37,84.1,84.15,6795.0,83.0406,83.2379,82.9716,83.0209,6795.0
2022-07-05 11:50:00,84.21,84.33,84.16,84.33,5491.0,83.0801,83.1985,83.0308,83.1985,5491.0
2022-07-05 11:55:00,84.3,84.33,84.19,84.19,5610.0,83.1689,83.1985,83.0604,83.0604,5610.0
2022-07-05 12:00:00,84.2,84.28,84.09,84.09,4063.0,83.0702,83.1492,82.9617,82.9617,4063.0
2022-07-05 12:05:00,84.13,84.41,84.02,84.31,9667.0,83.0012,83.2774,82.8926,83.1788,9667.0
2022-07-05 12:10:00,84.34,84.63,84.26,84.43,32729.0,83.2084,83.4945,83.1294,83.2971,32729.0
2022-07-05 12:15:00,84.39,84.64,84.27,84.62,8894.0,83.2577,83.5043,83.1393,83.4846,8894.0
2022-07-05 12:20:00,84.61,85.02,84.58,85.02,6749.0,83.4747,83.8792,83.4451,83.8792,6749.0
2022-07-05 12:25:00,85.04,85.23,85.01,85.15,5159.0,83.899,84.0864,83.8694,84.0075,5159.0
2022-07-05 12:30:00,85.15,85.24,85.08,85.18,3746.0,84.0075,84.0963,83.9384,84.0371,3746.0
2022-07-05 12:35:00,85.11,85.24,84.99,84.99,7023.0,83.968,84.0963,83.8496,83.8496,7023.0
2022-07-05 12:40:00,85.09,85.22,84.72,84.8,4974.0,83.9483,84.0765,83.5833,83.6622,4974.0
2022-07-05 12:45:00,84.73,84.78,84.55,84.6,6074.0,83.5931,83.6424,83.4155,83.4649,6074.0
2022-07-05 12:50:00,84.65,84.65,84.41,84.48,10767.0,83.5142,83.5142,83.2774,83.3465,10767.0
2022-07-05 12:55:00,84.44,84.48,84.27,84.31,3000.0,83.307,83.3465,83.1393,83.1788,3000.0
2022-07-05 13:00:00,84.31,84.61,84.31,84.6,5840.0,83.1788,83.4747,83.1788,83.4649,5840.0
2022-07-05 13:05:00,84.61,84.64,84.32,84.5,3965.0,83.4747,83.5043,83.1886,83.3662,3965.0
2022-07-05 13:10:00,84.51,84.73,84.51,84.73,7968.0,83.3761,83.5931,83.3761,83.5931,7968.0
2022-07-05 13:15:00,84.73,85.05,84.71,84.99,4461.0,83.5931,83.9088,83.5734,83.8496,4461.0
2022-07-05 13:20:00,85.06,85.36,85.03,85.21,13547.0,83.9187,84.2147,83.8891,84.0667,13547.0
2022-07-05 13:25:00,85.19,85.24,85.1,85.13,5218.0,84.0469,84.0963,83.9582,83.9878,5218.0
2022-07-05 13:30:00,85.12,85.24,85.07,85.23,6175.0,83.9779,84.0963,83.9286,84.0864,6175.0
2022-07-05 13:35:00,85.34,85.45,85.34,85.41,4603.0,84.1949,84.3035,84.1949,84.264,4603.0
2022-07-05 13:40:00,85.48,85.54,85.32,85.33,6365.0,84.3331,84.3922,84.1752,84.1851,6365.0
2022-07-05 13:45:00,85.3,85.33,85.1,85.26,7397.0,84.1555,84.1851,83.9582,84.116,7397.0
2022-07-05 13:50:00,85.3,85.35,85.25,85.35,3797.0,84.1555,84.2048,84.1061,84.2048,3797.0
2022-07-05 13:55:00,85.37,85.37,85.28,85.36,6585.0,84.2245,84.2245,84.1357,84.2147,6585.0
2022-07-05 14:00:00,85.37,85.58,85.28,85.58,7713.0,84.2245,84.4317,84.1357,84.4317,7713.0
2022-07-05 14:05:00,85.54,85.54,85.31,85.39,3402.0,84.3922,84.3922,84.1653,84.2443,3402.0
2022-07-05 14:10:00,85.41,85.46,85.36,85.4,3472.0,84.264,84.3133,84.2147,84.2541,3472.0
2022-07-05 14:15:00,85.4,85.49,85.28,85.49,3175.0,84.2541,84.3429,84.1357,84.3429,3175.0
2022-07-05 14:20:00,85.5,85.69,85.43,85.69,6733.0,84.3528,84.5402,84.2837,84.5402,6733.0
2022-07-05 14:25:00,85.7,85.99,85.7,85.95,8318.0,84.5501,84.8362,84.5501,84.7967,8318.0
2022-07-05 14:30:00,85.95,86.23,85.94,86.23,13837.0,84.7967,85.073,84.7869,85.073,13837.0
2022-07-05 14:35:00,86.2,86.64,86.2,86.61,6794.0,85.0434,85.4775,85.0434,85.4479,6794.0
2022-07-05 14:40:00,86.59,86.66,86.48,86.5,3453.0,85.4282,85.4972,85.3196,85.3394,3453.0
2022-07-05 14:45:00,86.51,86.65,86.44,86.5,3132.0,85.3492,85.4874,85.2802,85.3394,3132.0
2022-07-05 14:50:00,86.55,86.55,86.4,86.48,3703.0,85.3887,85.3887,85.2407,85.3196,3703.0
2022-07-05 14:55:00,86.5,86.59,86.42,86.48,8460.0,85.3394,85.4282,85.2604,85.3196,8460.0
2022-07-05 15:00:00,86.46,86.48,86.29,86.39,6044.0,85.2999,85.3196,85.1322,85.2308,6044.0
2022-07-05 15:05:00,86.42,86.75,86.42,86.73,11514.0,85.2604,85.586,85.2604,85.5663,11514.0
2022-07-05 15:10:00,86.75,86.8,86.66,86.78,12367.0,85.586,85.6353,85.4972,85.6156,12367.0
2022-07-05 15:15:00,86.81,86.82,86.46,86.46,10788.0,85.6452,85.6551,85.2999,85.2999,10788.0
2022-07-05 15:20:00,86.49,86.72,86.45,86.67,14295.0,85.3295,85.5564,85.29,85.5071,14295.0
2022-07-05 15:25:00,86.69,86.8,86.57,86.74,13543.0,85.5268,85.6353,85.4084,85.5761,13543.0
2022-07-05 15:30:00,86.75,86.93,86.71,86.92,17089.0,85.586,85.7636,85.5466,85.7537,17089.0
2022-07-05 15:35:00,86.93,87.03,86.78,86.88,21484.0,85.7636,85.8623,85.6156,85.7143,21484.0
2022-07-05 15:40:00,86.89,86.96,86.63,86.64,28073.0,85.7241,85.7932,85.4676,85.4775,28073.0
2022-07-05 15:45:00,86.64,86.69,86.4,86.66,21682.0,85.4775,85.5268,85.2407,85.4972,21682.0
2022-07-05 15:50:00,86.66,86.68,86.27,86.6,35790.0,85.4972,85.517,85.1125,85.438,35790.0
2022-07-05 15:55:00,86.59,86.81,86.5,86.81,89707.0,85.4282,85.6452,85.3394,85.6452,89707.0
2022-07-06 09:30:00,87.19,87.88,87.0,87.53,18158.0,86.0201,86.7009,85.8327,86.3555,18158.0
2022-07-06 09:35:00,87.51,87.51,86.87,86.91,5773.0,86.3358,86.3358,85.7044,85.7439,5773.0
2022-07-06 09:40:00,87.01,87.61,86.9,87.47,5607.0,85.8425,86.4345,85.734,86.2964,5607.0
2022-07-06 09:45:00,87.54,87.55,87.27,87.37,7245.0,86.3654,86.3753,86.099,86.1977,7245.0
2022-07-06 09:50:00,87.3,87.52,87.11,87.34,8322.0,86.1286,86.3457,85.9412,86.1681,8322.0
2022-07-06 09:55:00,87.42,87.9,87.3,87.76,5286.0,86.247,86.7206,86.1286,86.5825,5286.0
2022-07-06 10:00:00,87.7,87.74,87.22,87.22,8175.0,86.5233,86.5627,86.0497,86.0497,8175.0
2022-07-06 10:05:00,87.11,87.72,87.03,87.61,9331.0,85.9412,86.543,85.8623,86.4345,9331.0
2022-07-06 10:10:00,87.65,87.66,86.79,86.89,4213.0,86.4739,86.4838,85.6255,85.7241,4213.0
2022-07-06 10:15:00,86.93,86.99,86.78,86.78,4500.0,85.7636,85.8228,85.6156,85.6156,4500.0
2022-07-06 10:20:00,86.81,86.98,86.69,86.93,5000.0,85.6452,85.8129,85.5268,85.7636,5000.0
2022-07-06 10:25:00,86.87,87.22,86.85,87.14,11128.0,85.7044,86.0497,85.6847,85.9708,11128.0
2022-07-06 10:30:00,87.23,87.36,87.03,87.16,4664.0,86.0596,86.1878,85.8623,85.9905,4664.0
2022-07-06 10:35:00,87.2,87.38,87.14,87.36,5078.0,86.03,86.2076,85.9708,86.1878,5078.0
2022-07-06 10:40:00,87.42,87.76,87.23,87.74,4524.0,86.247,86.5825,86.0596,86.5627,4524.0
2022-07-06 10:45:00,87.83,87.83,87.6,87.6,6557.0,86.6515,86.6515,86.4246,86.4246,6557.0
2022-07-06 10:50:00,87.59,88.04,87.54,87.98,6333.0,86.4147,86.8587,86.3654,86.7995,6333.0
2022-07-06 10:55:00,87.95,88.36,87.86,88.28,4630.0,86.7699,87.1744,86.6811,87.0955,4630.0
2022-07-06 11:00:00,88.29,88.33,87.8,87.93,11038.0,87.1054,87.1448,86.6219,86.7502,11038.0
2022-07-06 11:05:00,87.92,88.03,87.69,87.69,4405.0,86.7403,86.8488,86.5134,86.5134,4405.0
2022-07-06 11:10:00,87.58,87.73,87.5,87.73,3627.0,86.4049,86.5529,86.326,86.5529,3627.0
2022-07-06 11:15:00,87.76,87.86,87.67,87.81,7740.0,86.5825,86.6811,86.4937,86.6318,7740.0
2022-07-06 11:20:00,87.84,87.85,87.63,87.63,2361.0,86.6614,86.6713,86.4542,86.4542,2361.0
2022-07-06 11:25:00,87.53,87.53,87.22,87.24,2943.0,86.3555,86.3555,86.0497,86.0694,2943.0
2022-07-06 11:30:00,87.27,87.3,86.93,87.15,5627.0,86.099,86.1286,85.7636,85.9806,5627.0
2022-07-06 11:35:00,87.15,87.49,87.13,87.49,2628.0,85.9806,86.3161,85.9609,86.3161,2628.0
2022-07-06 11:40:00,87.54,87.54,87.4,87.48,5348.0,86.3654,86.3654,86.2273,86.3062,5348.0
2022-07-06 11:45:00,87.45,87.8,87.42,87.8,3014.0,86.2766,86.6219,86.247,86.6219,3014.0
2022-07-06 11:50:00,87.78,87.81,87.68,87.72,2360.0,86.6022,86.6318,86.5035,86.543,2360.0
2022-07-06 11:55:00,87.74,87.87,87.72,87.82,3466.0,86.5627,86.691,86.543,86.6417,3466.0
2022-07-06 12:00:00,87.87,87.9,87.76,87.76,4117.0,86.691,86.7206,86.5825,86.5825,4117.0
2022-07-06 12:05:00,87.81,88.06,87.8,87.87,3379.0,86.6318,86.8784,86.6219,86.691,3379.0
2022-07-06 12:10:00,87.86,88.14,87.86,88.14,2700.0,86.6811,86.9574,86.6811,86.9574,2700.0
2022-07-06 12:15:00,88.16,88.16,88.01,88.05,2140.0,86.9771,86.9771,86.8291,86.8686,2140.0
2022-07-06 12:20:00,88.13,88.16,88.01,88.03,2700.0,86.9475,86.9771,86.8291,86.8488,2700.0
2022-07-06 12:25:00,88.05,88.14,88.02,88.12,3117.0,86.8686,86.9574,86.839,86.9376,3117.0
2022-07-06 12:30:00,88.14,88.14,87.93,88.03,4621.0,86.9574,86.9574,86.7502,86.8488,4621.0
2022-07-06 12:35:00,88.05,88.09,87.88,87.94,3823.0,86.8686,86.908,86.7009,86.76,3823.0
2022-07-06 12:40:00,87.93,88.07,87.9,88.07,2728.0,86.7502,86.8883,86.7206,86.8883,2728.0
2022-07-06 12:45:00,88.0,88.01,87.94,87.94,1500.0,86.8192,86.8291,86.76,86.76,1500.0
2022-07-06 12:50:00,87.93,87.98,87.76,87.89,2836.0,86.7502,86.7995,86.5825,86.7107,2836.0
2022-07-06 12:55:00,87.82,87.89,87.8,87.89,2515.0,86.6417,86.7107,86.6219,86.7107,2515.0
2022-07-06 13:00:00,87.92,87.97,87.88,87.94,2903.0,86.7403,86.7896,86.7009,86.76,2903.0
2022-07-06 13:05:00,87.91,88.18,87.91,88.18,3202.0,86.7304,86.9968,86.7304,86.9968,3202.0
2022-07-06 13:10:00,88.12,88.16,88.08,88.09,2840.0,86.9376,86.9771,86.8982,86.908,2840.0
2022-07-06 13:15:00,88.08,88.17,88.01,88.14,2400.0,86.8982,86.987,86.8291,86.9574,2400.0
2022-07-06 13:20:00,88.16,88.23,88.13,88.19,2148.0,86.9771,87.0462,86.9475,87.0067,2148.0
2022-07-06 13:25:00,88.19,88.2,88.07,88.12,2574.0,87.0067,87.0166,86.8883,86.9376,2574.0
2022-07-06 13:30:00,88.11,88.21,88.09,88.18,2002.0,86.9278,87.0264,86.908,86.9968,2002.0
2022-07-06 13:35:00,88.28,88.33,88.19,88.3,2030.0,87.0955,87.1448,87.0067,87.1152,2030.0
2022-07-06 13:40:00,88.36,88.38,88.3,88.3,4147.0,87.1744,87.1941,87.1152,87.1152,4147.0
2022-07-06 13:45:00,88.29,88.38,88.23,88.33,3513.0,87.1054,87.1941,87.0462,87.1448,3513.0
2022-07-06 13:50:00,88.34,88.34,88.27,88.3,1700.0,87.1547,87.1547,87.0856,87.1152,1700.0
2022-07-06 13:55:00,88.33,88.47,88.31,88.38,4391.0,87.1448,87.2829,87.1251,87.1941,4391.0
2022-07-06 14:00:00,88.36,88.56,88.07,88.23,9335.0,87.1744,87.3717,86.8883,87.0462,9335.0
2022-07-06 14:05:00,88.53,88.72,88.4,88.47,4450.0,87.3421,87.5296,87.2139,87.2829,4450.0
2022-07-06 14:10:00,88.33,88.41,87.93,88.29,4975.0,87.1448,87.2237,86.7502,87.1054,4975.0
2022-07-06 14:15:00,88.23,88.23,87.9,87.99,5559.0,87.0462,87.0462,86.7206,86.8094,5559.0
2022-07-06 14:20:00,87.96,88.01,87.81,87.81,22157.0,86.7798,86.8291,86.6318,86.6318,22157.0
2022-07-06 14:25:00,87.58,88.16,87.54,88.16,12817.0,86.4049,86.9771,86.3654,86.9771,12817.0
2022-07-06 14:30:00,88.21,88.42,87.93,88.19,15783.0,87.0264,87.2336,86.7502,87.0067,15783.0
2022-07-06 14:35:00,88.21,88.26,87.92,88.09,15249.0,87.0264,87.0758,86.7403,86.908,15249.0
2022-07-06 14:40:00,88.13,88.7,88.13,88.63,15095.0,86.9475,87.5098,86.9475,87.4408,15095.0
2022-07-06 14:45:00,88.66,88.93,88.53,88.55,11091.0,87.4704,87.7368,87.3421,87.3619,11091.0
2022-07-06 14:50:00,88.5,88.79,88.43,88.72,5272.0,87.3125,87.5986,87.2435,87.5296,5272.0
2022-07-06 14:55:00,88.72,88.92,88.65,88.87,5720.0,87.5296,87.7269,87.4605,87.6776,5720.0
2022-07-06 15:00:00,88.9,88.9,88.28,88.51,14899.0,87.7072,87.7072,87.0955,87.3224,14899.0
2022-07-06 15:05:00,88.5,88.71,88.46,88.67,12972.0,87.3125,87.5197,87.2731,87.4803,12972.0
2022-07-06 15:10:00,88.7,88.89,88.69,88.87,10511.0,87.5098,87.6973,87.5,87.6776,10511.0
2022-07-06 15:15:00,88.84,89.16,88.78,89.04,16339.0,87.648,87.9637,87.5888,87.8453,16339.0
2022-07-06 15:20:00,89.05,89.4,89.04,89.38,17769.0,87.8552,88.2005,87.8453,88.1807,17769.0
2022-07-06 15:25:00,89.39,89.39,89.0,89.06,18944.0,88.1906,88.1906,87.8058,87.865,18944.0
2022-07-06 15:30:00,89.06,89.09,88.9,89.07,19883.0,87.865,87.8946,87.7072,87.8749,19883.0
2022-07-06 15:35:00,89.09,89.16,88.76,88.78,17632.0,87.8946,87.9637,87.569,87.5888,17632.0
2022-07-06 15:40:00,88.76,88.78,88.41,88.41,19154.0,87.569,87.5888,87.2237,87.2237,19154.0
2022-07-06 15:45:00,88.39,88.42,88.11,88.26,22584.0,87.204,87.2336,86.9278,87.0758,22584.0
2022-07-06 15:50:00,88.3,88.3,87.78,87.8,29453.0,87.1152,87.1152,86.6022,86.6219,29453.0
2022-07-06 15:55:00,87.8,88.04,87.76,88.0,51483.0,86.6219,86.8587,86.5825,86.8192,51483.0
2022-07-07 09:30:00,89.99,91.05,89.84,90.71,20782.0,88.7825,89.8283,88.6346,89.4929,20782.0
2022-07-07 09:35:00,90.66,91.5,90.66,91.28,20931.0,89.4436,90.2723,89.4436,90.0552,20931.0
2022-07-07 09:40:00,91.37,91.65,91.0,91.47,17988.0,90.144,90.4203,89.779,90.2427,17988.0
2022-07-07 09:45:00,91.55,91.86,91.44,91.45,12332.0,90.3216,90.6274,90.2131,90.223,12332.0
2022-07-07 09:50:00,91.42,91.56,91.09,91.56,14537.0,90.1934,90.3315,89.8678,90.3315,14537.0
2022-07-07 09:55:00,91.56,91.56,91.04,91.07,8416.0,90.3315,90.3315,89.8185,89.848,8416.0
2022-07-07 10:00:00,90.95,91.07,90.6,90.8,16983.0,89.7297,89.848,89.3844,89.5817,16983.0
2022-07-07 10:05:00,90.79,91.03,90.63,90.93,8342.0,89.5718,89.8086,89.414,89.7099,8342.0
2022-07-07 10:10:00,91.06,91.12,90.66,90.68,8267.0,89.8382,89.8974,89.4436,89.4633,8267.0
2022-07-07 10:15:00,90.72,90.83,90.55,90.55,5004.0,89.5027,89.6113,89.335,89.335,5004.0
2022-07-07 10:20:00,90.6,90.6,90.31,90.36,4291.0,89.3844,89.3844,89.0982,89.1476,4291.0
2022-07-07 10:25:00,90.36,90.61,90.34,90.51,15055.0,89.1476,89.3942,89.1278,89.2956,15055.0
2022-07-07 10:30:00,90.55,90.77,90.38,90.5,5908.0,89.335,89.5521,89.1673,89.2857,5908.0
2022-07-07 10:35:00,90.32,90.39,90.14,90.32,14896.0,89.1081,89.1772,88.9305,89.1081,14896.0
2022-07-07 10:40:00,90.31,90.39,90.26,90.39,7306.0,89.0982,89.1772,89.0489,89.1772,7306.0
2022-07-07 10:45:00,90.42,90.65,90.39,90.61,4107.0,89.2068,89.4337,89.1772,89.3942,4107.0
2022-07-07 10:50:00,90.56,90.63,90.45,90.57,8703.0,89.3449,89.414,89.2364,89.3548,8703.0
2022-07-07 10:55:00,90.6,90.61,90.31,90.31,8103.0,89.3844,89.3942,89.0982,89.0982,8103.0
2022-07-07 11:00:00,90.33,90.42,90.14,90.37,5752.0,89.118,89.2068,88.9305,89.1574,5752.0
2022-07-07 11:05:00,90.38,90.47,90.24,90.25,7208.0,89.1673,89.2561,89.0292,89.0391,7208.0
2022-07-07 11:10:00,90.23,90.3,90.15,90.2,3700.0,89.0193,89.0884,88.9404,88.9897,3700.0
2022-07-07 11:15:00,90.2,90.35,90.12,90.22,8870.0,88.9897,89.1377,88.9108,89.0095,8870.0
2022-07-07 11:20:00,90.2,90.33,90.07,90.14,6670.0,88.9897,89.118,88.8615,88.9305,6670.0
2022-07-07 11:25:00,90.18,90.24,90.09,90.14,7000.0,88.97,89.0292,88.8812,88.9305,7000.0
2022-07-07 11:30:00,90.12,90.18,89.97,90.03,7515.0,88.9108,88.97,88.7628,88.822,7515.0
2022-07-07 11:35:00,90.07,90.19,90.07,90.14,4324.0,88.8615,88.9799,88.8615,88.9305,4324.0
2022-07-07 11:40:00,90.14,90.32,90.14,90.25,2270.0,88.9305,89.1081,88.9305,89.0391,2270.0
2022-07-07 11:45:00,90.27,90.4,90.27,90.35,3248.0,89.0588,89.187,89.0588,89.1377,3248.0
2022-07-07 11:50:00,90.39,90.45,90.26,90.32,5140.0,89.1772,89.2364,89.0489,89.1081,5140.0
2022-07-07 11:55:00,90.36,90.53,90.36,90.51,4662.0,89.1476,89.3153,89.1476,89.2956,4662.0
2022-07-07 12:00:00,90.49,90.66,90.49,90.65,7522.0,89.2758,89.4436,89.2758,89.4337,7522.0
2022-07-07 12:05:00,90.66,90.69,90.57,90.59,2255.0,89.4436,89.4731,89.3548,89.3745,2255.0
2022-07-07 12:10:00,90.61,90.69,90.58,90.59,2020.0,89.3942,89.4731,89.3646,89.3745,2020.0
2022-07-07 12:15:00,90.59,90.87,90.58,90.87,5392.0,89.3745,89.6507,89.3646,89.6507,5392.0
2022-07-07 12:20:00,90.89,90.91,90.81,90.83,3779.0,89.6705,89.6902,89.5915,89.6113,3779.0
2022-07-07 12:25:00,90.88,90.92,90.79,90.79,5855.0,89.6606,89.7001,89.5718,89.5718,5855.0
2022-07-07 12:30:00,90.81,90.96,90.81,90.86,4472.0,89.5915,89.7395,89.5915,89.6409,4472.0
2022-07-07 12:35:00,90.93,90.96,90.88,90.9,2700.0,89.7099,89.7395,89.6606,89.6803,2700.0
2022-07-07 12:40:00,90.92,90.98,90.87,90.91,6254.0,89.7001,89.7593,89.6507,89.6902,6254.0
2022-07-07 12:45:00,90.93,90.94,90.66,90.66,4133.0,89.7099,89.7198,89.4436,89.4436,4133.0
2022-07-07 12:50:00,90.64,90.79,90.64,90.72,3709.0,89.4238,89.5718,89.4238,89.5027,3709.0
2022-07-07 12:55:00,90.69,90.8,90.64,90.66,5261.0,89.4731,89.5817,89.4238,89.4436,5261.0
2022-07-07 13:00:00,90.63,90.63,90.43,90.55,14595.0,89.414,89.414,89.2166,89.335,14595.0
2022-07-07 13:05:00,90.59,90.67,90.52,90.61,3591.0,89.3745,89.4534,89.3054,89.3942,3591.0
2022-07-07 13:10:00,90.61,90.65,90.5,90.52,6800.0,89.3942,89.4337,89.2857,89.3054,6800.0
2022-07-07 13:15:00,90.54,90.63,90.48,90.63,6361.0,89.3252,89.414,89.266,89.414,6361.0
2022-07-07 13:20:00,90.63,90.68,90.57,90.58,11290.0,89.414,89.4633,89.3548,89.3646,11290.0
2022-07-07 13:25:00,90.58,90.68,90.56,90.63,8690.0,89.3646,89.4633,89.3449,89.414,8690.0
2022-07-07 13:30:00,90.64,90.73,90.59,90.72,4638.0,89.4238,89.5126,89.3745,89.5027,4638.0
2022-07-07 13:35:00,90.73,90.78,90.72,90.78,3256.0,89.5126,89.5619,89.5027,89.5619,3256.0
2022-07-07 13:40:00,90.73,90.77,90.65,90.68,7661.0,89.5126,89.5521,89.4337,89.4633,7661.0
2022-07-07 13:45:00,90.66,90.72,90.66,90.68,3185.0,89.4436,89.5027,89.4436,89.4633,3185.0
2022-07-07 13:50:00,90.68,90.73,90.66,90.7,5105.0,89.4633,89.5126,89.4436,89.483,5105.0
2022-07-07 13:55:00,90.71,90.74,90.66,90.71,8003.0,89.4929,89.5225,89.4436,89.4929,8003.0
2022-07-07 14:00:00,90.73,90.75,90.62,90.63,9126.0,89.5126,89.5323,89.4041,89.414,9126.0
2022-07-07 14:05:00,90.64,90.95,90.64,90.92,7940.0,89.4238,89.7297,89.4238,89.7001,7940.0
2022-07-07 14:10:00,90.95,91.03,90.94,91.0,6589.0,89.7297,89.8086,89.7198,89.779,6589.0
2022-07-07 14:15:00,90.99,90.99,90.94,90.96,5809.0,89.7691,89.7691,89.7198,89.7395,5809.0
2022-07-07 14:20:00,90.97,91.08,90.97,91.03,7621.0,89.7494,89.8579,89.7494,89.8086,7621.0
2022-07-07 14:25:00,91.06,91.14,91.03,91.1,6221.0,89.8382,89.9171,89.8086,89.8776,6221.0
2022-07-07 14:30:00,91.09,91.1,90.92,90.93,5048.0,89.8678,89.8776,89.7001,89.7099,5048.0
2022-07-07 14:35:00,90.91,90.92,90.84,90.91,5355.0,89.6902,89.7001,89.6211,89.6902,5355.0
2022-07-07 14:40:00,90.93,90.93,90.77,90.79,6300.0,89.7099,89.7099,89.5521,89.5718,6300.0
2022-07-07 14:45:00,90.79,91.03,90.79,91.0,8025.0,89.5718,89.8086,89.5718,89.779,8025.0
2022-07-07 14:50:00,91.02,91.07,90.96,91.04,7338.0,89.7987,89.848,89.7395,89.8185,7338.0
2022-07-07 14:55:00,91.06,91.27,91.03,91.24,7533.0,89.8382,90.0454,89.8086,90.0158,7533.0
2022-07-07 15:00:00,91.24,91.39,91.15,91.39,11746.0,90.0158,90.1638,89.927,90.1638,11746.0
2022-07-07 15:05:00,91.37,91.45,91.36,91.45,15753.0,90.144,90.223,90.1342,90.223,15753.0
2022-07-07 15:10:00,91.45,91.51,91.39,91.51,14281.0,90.223,90.2821,90.1638,90.2821,14281.0
2022-07-07 15:15:00,91.5,91.66,91.5,91.66,15322.0,90.2723,90.4301,90.2723,90.4301,15322.0
2022-07-07 15:20:00,91.65,91.68,91.37,91.38,16375.0,90.4203,90.4499,90.144,90.1539,16375.0
2022-07-07 15:25:00,91.37,91.52,91.33,91.47,16618.0,90.144,90.292,90.1046,90.2427,16618.0
2022-07-07 15:30:00,91.45,91.54,91.44,91.5,22757.0,90.223,90.3117,90.2131,90.2723,22757.0
2022-07-07 15:35:00,91.5,91.55,91.23,91.34,23977.0,90.2723,90.3216,90.0059,90.1144,23977.0
2022-07-07 15:40:00,91.31,91.31,91.13,91.14,30067.0,90.0848,90.0848,89.9072,89.9171,30067.0
2022-07-07 15:45:00,91.15,91.29,91.08,91.2,27426.0,89.927,90.0651,89.8579,89.9763,27426.0
2022-07-07 15:50:00,91.22,91.53,91.21,91.4,47631.0,89.996,90.3019,89.9862,90.1736,47631.0
2022-07-07 15:55:00,91.4,91.62,91.4,91.52,117241.0,90.1736,90.3907,90.1736,90.292,117241.0
2022-07-08 09:30:00,90.3,90.92,89.85,90.91,17461.0,89.0884,89.7001,88.6444,89.6902,17461.0
2022-07-08 09:35:00,90.85,91.1,90.65,91.1,5550.0,89.631,89.8776,89.4337,89.8776,5550.0
2022-07-08 09:40:00,91.2,91.46,91.14,91.14,3717.0,89.9763,90.2328,89.9171,89.9171,3717.0
2022-07-08 09:45:00,91.19,91.31,90.58,90.62,6000.0,89.9664,90.0848,89.3646,89.4041,6000.0
2022-07-08 09:50:00,90.6,90.6,90.21,90.39,6799.0,89.3844,89.3844,88.9996,89.1772,6799.0
2022-07-08 09:55:00,90.4,90.75,90.4,90.51,6895.0,89.187,89.5323,89.187,89.2956,6895.0
2022-07-08 10:00:00,90.48,90.79,90.35,90.78,4349.0,89.266,89.5718,89.1377,89.5619,4349.0
2022-07-08 10:05:00,90.67,90.76,90.51,90.7,5650.0,89.4534,89.5422,89.2956,89.483,5650.0
2022-07-08 10:10:00,90.54,90.97,90.54,90.97,4683.0,89.3252,89.7494,89.3252,89.7494,4683.0
2022-07-08 10:15:00,91.0,91.08,90.95,91.07,3700.0,89.779,89.8579,89.7297,89.848,3700.0
2022-07-08 10:20:00,91.01,91.06,90.85,91.0,4105.0,89.7889,89.8382,89.631,89.779,4105.0
2022-07-08 10:25:00,91.1,91.38,91.1,91.25,5321.0,89.8776,90.1539,89.8776,90.0256,5321.0
2022-07-08 10:30:00,91.27,91.34,91.2,91.2,700.0,90.0454,90.1144,89.9763,89.9763,700.0
2022-07-08 10:35:00,91.23,91.42,91.11,91.27,3753.0,90.0059,90.1934,89.8875,90.0454,3753.0
2022-07-08 10:40:00,91.29,91.4,91.15,91.35,4492.0,90.0651,90.1736,89.927,90.1243,4492.0
2022-07-08 10:45:00,91.37,91.37,91.21,91.26,2324.0,90.144,90.144,89.9862,90.0355,2324.0
2022-07-08 10:50:00,91.17,91.23,91.03,91.04,3200.0,89.9467,90.0059,89.8086,89.8185,3200.0
2022-07-08 10:55:00,91.1,91.24,91.09,91.23,4769.0,89.8776,90.0158,89.8678,90.0059,4769.0
2022-07-08 11:00:00,91.32,91.44,91.32,91.41,2694.0,90.0947,90.2131,90.0947,90.1835,2694.0
2022-07-08 11:05:00,91.44,91.68,91.39,91.66,3034.0,90.2131,90.4499,90.1638,90.4301,3034.0
2022-07-08 11:10:00,91.75,91.92,91.73,91.73,3740.0,90.5189,90.6866,90.4992,90.4992,3740.0
2022-07-08 11:15:00,91.79,92.02,91.79,92.02,4044.0,90.5584,90.7853,90.5584,90.7853,4044.0
2022-07-08 11:20:00,92.04,92.27,92.0,92.26,3821.0,90.805,91.0319,90.7656,91.0221,3821.0
2022-07-08 11:25:00,92.25,92.43,92.24,92.33,3695.0,91.0122,91.1898,91.0024,91.0911,3695.0
2022-07-08 11:30:00,92.35,92.35,92.23,92.31,2645.0,91.1109,91.1109,90.9925,91.0714,2645.0
2022-07-08 11:35:00,92.26,92.27,92.06,92.08,4292.0,91.0221,91.0319,90.8248,90.8445,4292.0
2022-07-08 11:40:00,92.06,92.12,91.94,92.08,6178.0,90.8248,90.884,90.7064,90.8445,6178.0
2022-07-08 11:45:00,92.06,92.06,91.83,91.86,8304.0,90.8248,90.8248,90.5979,90.6274,8304.0
2022-07-08 11:50:00,91.88,91.93,91.8,91.86,3000.0,90.6472,90.6965,90.5683,90.6274,3000.0
2022-07-08 11:55:00,91.87,91.98,91.83,91.98,5348.0,90.6373,90.7458,90.5979,90.7458,5348.0
2022-07-08 12:00:00,92.0,92.03,91.9,91.91,5647.0,90.7656,90.7952,90.6669,90.6768,5647.0
2022-07-08 12:05:00,91.87,91.9,91.62,91.62,4684.0,90.6373,90.6669,90.3907,90.3907,4684.0
2022-07-08 12:10:00,91.55,91.62,91.49,91.49,1865.0,90.3216,90.3907,90.2624,90.2624,1865.0
2022-07-08 12:15:00,91.45,91.59,91.42,91.54,3126.0,90.223,90.3611,90.1934,90.3117,3126.0
2022-07-08 12:20:00,91.59,91.59,91.27,91.28,2619.0,90.3611,90.3611,90.0454,90.0552,2619.0
2022-07-08 12:25:00,91.33,91.34,90.82,90.84,3895.0,90.1046,90.1144,89.6014,89.6211,3895.0
2022-07-08 12:30:00,90.77,90.83,90.6,90.69,4389.0,89.5521,89.6113,89.3844,89.4731,4389.0
2022-07-08 12:35:00,90.7,90.8,90.5,90.5,2500.0,89.483,89.5817,89.2857,89.2857,2500.0
2022-07-08 12:40:00,90.54,90.68,90.44,90.68,3400.0,89.3252,89.4633,89.2265,89.4633,3400.0
2022-07-08 12:45:00,90.63,90.79,90.52,90.79,3500.0,89.414,89.5718,89.3054,89.5718,3500.0
2022-07-08 12:50:00,90.79,90.84,90.7,90.84,3454.0,89.5718,89.6211,89.483,89.6211,3454.0
2022-07-08 12:55:00,90.88,90.88,90.69,90.69,1650.0,89.6606,89.6606,89.4731,89.4731,1650.0
2022-07-08 13:00:00,90.68,90.74,90.55,90.55,4139.0,89.4633,89.5225,89.335,89.335,4139.0
2022-07-08 13:05:00,90.64,90.88,90.64,90.88,1933.0,89.4238,89.6606,89.4238,89.6606,1933.0
2022-07-08 13:10:00,90.94,90.99,90.91,90.99,3848.0,89.7198,89.7691,89.6902,89.7691,3848.0
2022-07-08 13:15:00,91.02,91.04,90.84,90.88,6607.0,89.7987,89.8185,89.6211,89.6606,6607.0
2022-07-08 13:20:00,90.83,90.84,90.75,90.82,4294.0,89.6113,89.6211,89.5323,89.6014,4294.0
2022-07-08 13:25:00,90.82,91.23,90.82,91.23,2616.0,89.6014,90.0059,89.6014,90.0059,2616.0
2022-07-08 13:30:00,91.17,91.2,91.16,91.2,2230.0,89.9467,89.9763,89.9368,89.9763,2230.0
2022-07-08 13:35:00,91.22,91.33,91.08,91.33,15071.0,89.996,90.1046,89.8579,90.1046,15071.0
2022-07-08 13:40:00,91.31,91.43,91.31,91.39,3439.0,90.0848,90.2032,90.0848,90.1638,3439.0
2022-07-08 13:45:00,91.33,91.53,91.33,91.53,9921.0,90.1046,90.3019,90.1046,90.3019,9921.0
2022-07-08 13:50:00,91.52,91.56,91.41,91.5,7093.0,90.292,90.3315,90.1835,90.2723,7093.0
2022-07-08 13:55:00,91.43,91.44,91.12,91.12,4328.0,90.2032,90.2131,89.8974,89.8974,4328.0
2022-07-08 14:00:00,91.22,91.22,91.09,91.22,1800.0,89.996,89.996,89.8678,89.996,1800.0
2022-07-08 14:05:00,91.23,91.36,91.23,91.34,3683.0,90.0059,90.1342,90.0059,90.1144,3683.0
2022-07-08 14:10:00,91.31,91.34,91.22,91.24,5107.0,90.0848,90.1144,89.996,90.0158,5107.0
2022-07-08 14:15:00,91.28,91.34,91.22,91.34,3743.0,90.0552,90.1144,89.996,90.1144,3743.0
2022-07-08 14:20:00,91.36,91.45,91.36,91.38,14539.0,90.1342,90.223,90.1342,90.1539,14539.0
2022-07-08 14:25:00,91.31,91.63,91.3,91.63,4306.0,90.0848,90.4005,90.075,90.4005,4306.0
2022-07-08 14:30:00,91.6,91.66,91.58,91.66,3151.0,90.3709,90.4301,90.3512,90.4301,3151.0
2022-07-08 14:35:00,91.66,91.77,91.65,91.76,2160.0,90.4301,90.5387,90.4203,90.5288,2160.0
2022-07-08 14:40:00,91.67,91.73,91.57,91.72,6175.0,90.44,90.4992,90.3413,90.4893,6175.0
2022-07-08 14:45:00,91.75,91.79,91.67,91.67,1902.0,90.5189,90.5584,90.44,90.44,1902.0
2022-07-08 14:50:00,91.69,91.83,91.69,91.74,5120.0,90.4597,90.5979,90.4597,90.5091,5120.0
2022-07-08 14:55:00,91.72,92.02,91.72,92.02,2944.0,90.4893,90.7853,90.4893,90.7853,2944.0
2022-07-08 15:00:00,92.0,92.02,91.9,91.97,5412.0,90.7656,90.7853,90.6669,90.736,5412.0
2022-07-08 15:05:00,91.98,92.04,91.83,91.85,9354.0,90.7458,90.805,90.5979,90.6176,9354.0
2022-07-08 15:10:00,91.83,92.1,91.82,92.09,15034.0,90.5979,90.8642,90.588,90.8544,15034.0
2022-07-08 15:15:00,92.09,92.09,91.98,92.01,10081.0,90.8544,90.8544,90.7458,90.7754,10081.0
2022-07-08 15:20:00,92.02,92.1,91.91,91.92,6877.0,90.7853,90.8642,90.6768,90.6866,6877.0
2022-07-08 15:25:00,91.9,91.91,91.74,91.74,6395.0,90.6669,90.6768,90.5091,90.5091,6395.0
2022-07-08 15:30:00,91.78,91.8,91.63,91.68,8734.0,90.5485,90.5683,90.4005,90.4499,8734.0
2022-07-08 15:35:00,91.71,91.87,91.71,91.83,9335.0,90.4795,90.6373,90.4795,90.5979,9335.0
2022-07-08 15:40:00,91.84,92.05,91.82,92.05,10829.0,90.6077,90.8149,90.588,90.8149,10829.0
2022-07-08 15:45:00,92.02,92.04,91.9,91.91,9589.0,90.7853,90.805,90.6669,90.6768,9589.0
2022-07-08 15:50:00,91.88,92.06,91.8,91.99,19120.0,90.6472,90.8248,90.5683,90.7557,19120.0
2022-07-08 15:55:00,92.01,92.2,92.01,92.08,51144.0,90.7754,90.9629,90.7754,90.8445,51144.0
2022-07-11 09:30:00,90.68,91.18,90.25,90.3,22168.0,89.4633,89.9566,89.0391,89.0884,22168.0
2022-07-11 09:35:00,90.1,90.12,89.26,89.54,9055.0,88.8911,88.9108,88.0623,88.3386,9055.0
2022-07-11 09:40:00,89.51,89.55,89.33,89.39,5072.0,88.309,88.3484,88.1314,88.1906,5072.0
2022-07-11 09:45:00,89.34,89.66,89.18,89.56,8198.0,88.1413,88.457,87.9834,88.3583,8198.0
2022-07-11 09:50:00,89.47,89.51,89.06,89.25,18706.0,88.2695,88.309,87.865,88.0525,18706.0
2022-07-11 09:55:00,89.42,89.75,89.42,89.65,3623.0,88.2202,88.5458,88.2202,88.4471,3623.0
2022-07-11 10:00:00,89.6,89.73,89.41,89.45,4200.0,88.3978,88.526,88.2103,88.2498,4200.0
2022-07-11 10:05:00,89.49,89.87,89.33,89.82,4691.0,88.2892,88.6642,88.1314,88.6148,4691.0
2022-07-11 10:10:00,89.95,90.27,89.86,90.17,4418.0,88.7431,89.0588,88.6543,88.9601,4418.0
2022-07-11 10:15:00,90.2,90.4,90.18,90.23,10915.0,88.9897,89.187,88.97,89.0193,10915.0
2022-07-11 10:20:00,90.2,90.24,89.79,89.89,2595.0,88.9897,89.0292,88.5852,88.6839,2595.0
2022-07-11 10:25:00,89.9,90.05,89.75,89.87,14509.0,88.6937,88.8417,88.5458,88.6642,14509.0
2022-07-11 10:30:00,89.77,90.17,89.77,89.95,8407.0,88.5655,88.9601,88.5655,88.7431,8407.0
2022-07-11 10:35:00,89.88,90.14,89.68,90.14,8330.0,88.674,88.9305,88.4767,88.9305,8330.0
2022-07-11 10:40:00,90.11,90.34,90.11,90.32,6019.0,88.9009,89.1278,88.9009,89.1081,6019.0
2022-07-11 10:45:00,90.36,90.41,89.98,90.02,4773.0,89.1476,89.1969,88.7727,88.8121,4773.0
2022-07-11 10:50:00,90.02,90.09,89.85,89.87,16652.0,88.8121,88.8812,88.6444,88.6642,16652.0
2022-07-11 10:55:00,89.86,89.89,89.55,89.55,4816.0,88.6543,88.6839,88.3484,88.3484,4816.0
2022-07-11 11:00:00,89.53,89.7,89.53,89.57,5903.0,88.3287,88.4964,88.3287,88.3682,5903.0
2022-07-11 11:05:00,89.64,89.84,89.6,89.82,5534.0,88.4372,88.6346,88.3978,88.6148,5534.0
2022-07-11 11:10:00,89.79,89.98,89.79,89.91,4696.0,88.5852,88.7727,88.5852,88.7036,4696.0
2022-07-11 11:15:00,89.9,90.04,89.71,89.73,6368.0,88.6937,88.8319,88.5063,88.526,6368.0
2022-07-11 11:20:00,89.69,89.85,89.56,89.56,11090.0,88.4866,88.6444,88.3583,88.3583,11090.0
2022-07-11 11:25:00,89.51,89.8,89.49,89.76,3628.0,88.309,88.5951,88.2892,88.5556,3628.0
2022-07-11 11:30:00,89.75,89.94,89.75,89.94,4503.0,88.5458,88.7332,88.5458,88.7332,4503.0
2022-07-11 11:35:00,89.89,90.13,89.77,89.97,5452.0,88.6839,88.9207,88.5655,88.7628,5452.0
2022-07-11 11:40:00,89.86,89.89,89.76,89.82,2363.0,88.6543,88.6839,88.5556,88.6148,2363.0
2022-07-11 11:45:00,89.82,89.82,89.66,89.69,2600.0,88.6148,88.6148,88.457,88.4866,2600.0
2022-07-11 11:50:00,89.64,89.72,89.57,89.62,2701.0,88.4372,88.5162,88.3682,88.4175,2701.0
2022-07-11 11:55:00,89.72,89.74,89.65,89.74,1100.0,88.5162,88.5359,88.4471,88.5359,1100.0
2022-07-11 12:00:00,89.7,89.72,89.55,89.63,2573.0,88.4964,88.5162,88.3484,88.4274,2573.0
2022-07-11 12:05:00,89.62,89.81,89.58,89.79,4144.0,88.4175,88.605,88.378,88.5852,4144.0
2022-07-11 12:10:00,89.82,89.9,89.79,89.85,2826.0,88.6148,88.6937,88.5852,88.6444,2826.0
2022-07-11 12:15:00,89.88,90.13,89.88,90.11,3480.0,88.674,88.9207,88.674,88.9009,3480.0
2022-07-11 12:20:00,90.08,90.09,89.89,89.89,3758.0,88.8713,88.8812,88.6839,88.6839,3758.0
2022-07-11 12:25:00,89.89,90.12,89.86,90.12,2264.0,88.6839,88.9108,88.6543,88.9108,2264.0
2022-07-11 12:30:00,90.08,90.29,90.07,90.24,4228.0,88.8713,89.0785,88.8615,89.0292,4228.0
2022-07-11 12:35:00,90.28,90.35,90.17,90.35,3957.0,89.0686,89.1377,88.9601,89.1377,3957.0
2022-07-11 12:40:00,90.25,90.26,90.13,90.23,8105.0,89.0391,89.0489,88.9207,89.0193,8105.0
2022-07-11 12:45:00,90.25,90.25,90.17,90.23,3919.0,89.0391,89.0391,88.9601,89.0193,3919.0
2022-07-11 12:50:00,90.16,90.16,89.99,90.06,2797.0,88.9503,88.9503,88.7825,88.8516,2797.0
2022-07-11 12:55:00,90.11,90.36,90.08,90.36,2811.0,88.9009,89.1476,88.8713,89.1476,2811.0
2022-07-11 13:00:00,90.34,90.67,90.34,90.62,4172.0,89.1278,89.4534,89.1278,89.4041,4172.0
2022-07-11 13:05:00,90.56,90.76,90.56,90.7,4621.0,89.3449,89.5422,89.3449,89.483,4621.0
2022-07-11 13:10:00,90.69,90.76,90.6,90.61,7461.0,89.4731,89.5422,89.3844,89.3942,7461.0
2022-07-11 13:15:00,90.57,90.64,90.57,90.63,1574.0,89.3548,89.4238,89.3548,89.414,1574.0
2022-07-11 13:20:00,90.56,90.71,90.56,90.69,3481.0,89.3449,89.4929,89.3449,89.4731,3481.0
2022-07-11 13:25:00,90.73,90.97,90.68,90.93,20972.0,89.5126,89.7494,89.4633,89.7099,20972.0
2022-07-11 13:30:00,90.93,91.16,90.92,91.05,6840.0,89.7099,89.9368,89.7001,89.8283,6840.0
2022-07-11 13:35:00,91.0,91.09,90.96,91.08,3300.0,89.779,89.8678,89.7395,89.8579,3300.0
2022-07-11 13:40:00,91.07,91.16,91.03,91.1,8959.0,89.848,89.9368,89.8086,89.8776,8959.0
2022-07-11 13:45:00,90.97,91.02,90.9,90.94,3000.0,89.7494,89.7987,89.6803,89.7198,3000.0
2022-07-11 13:50:00,90.92,91.02,90.89,91.02,1442.0,89.7001,89.7987,89.6705,89.7987,1442.0
2022-07-11 13:55:00,91.0,91.01,90.93,90.94,3706.0,89.779,89.7889,89.7099,89.7198,3706.0
2022-07-11 14:00:00,90.96,90.96,90.82,90.87,3203.0,89.7395,89.7395,89.6014,89.6507,3203.0
2022-07-11 14:05:00,90.93,90.96,90.81,90.81,1587.0,89.7099,89.7395,89.5915,89.5915,1587.0
2022-07-11 14:10:00,90.78,90.93,90.7,90.88,5935.0,89.5619,89.7099,89.483,89.6606,5935.0
2022-07-11 14:15:00,90.89,90.95,90.87,90.88,4349.0,89.6705,89.7297,89.6507,89.6606,4349.0
2022-07-11 14:20:00,90.84,90.85,90.71,90.72,2006.0,89.6211,89.631,89.4929,89.5027,2006.0
2022-07-11 14:25:00,90.73,90.73,90.59,90.68,3216.0,89.5126,89.5126,89.3745,89.4633,3216.0
2022-07-11 14:30:00,90.62,90.62,90.36,90.41,2500.0,89.4041,89.4041,89.1476,89.1969,2500.0
2022-07-11 14:35:00,90.37,90.45,90.33,90.41,3400.0,89.1574,89.2364,89.118,89.1969,3400.0
2022-07-11 14:40:00,90.4,90.54,90.4,90.47,2830.0,89.187,89.3252,89.187,89.2561,2830.0
2022-07-11 14:45:00,90.47,90.49,90.4,90.43,3172.0,89.2561,89.2758,89.187,89.2166,3172.0
2022-07-11 14:50:00,90.36,90.36,90.21,90.23,6272.0,89.1476,89.1476,88.9996,89.0193,6272.0
2022-07-11 14:55:00,90.2,90.27,90.15,90.15,16427.0,88.9897,89.0588,88.9404,88.9404,16427.0
2022-07-11 15:00:00,90.17,90.32,90.16,90.18,31884.0,88.9601,89.1081,88.9503,88.97,31884.0
2022-07-11 15:05:00,90.17,90.24,90.14,90.15,6422.0,88.9601,89.0292,88.9305,88.9404,6422.0
2022-07-11 15:10:00,90.15,90.22,90.04,90.08,9913.0,88.9404,89.0095,88.8319,88.8713,9913.0
2022-07-11 15:15:00,90.12,90.14,89.96,90.13,5303.0,88.9108,88.9305,88.7529,88.9207,5303.0
2022-07-11 15:20:00,90.02,90.12,90.02,90.1,4836.0,88.8121,88.9108,88.8121,88.8911,4836.0
2022-07-11 15:25:00,90.08,90.16,90.0,90.13,9578.0,88.8713,88.9503,88.7924,88.9207,9578.0
2022-07-11 15:30:00,90.15,90.23,90.12,90.18,8417.0,88.9404,89.0193,88.9108,88.97,8417.0
2022-07-11 15:35:00,90.17,90.23,90.14,90.23,8998.0,88.9601,89.0193,88.9305,89.0193,8998.0
2022-07-11 15:40:00,90.22,90.32,90.12,90.12,9563.0,89.0095,89.1081,88.9108,88.9108,9563.0
2022-07-11 15:45:00,90.15,90.18,89.91,90.0,18793.0,88.9404,88.97,88.7036,88.7924,18793.0
2022-07-11 15:50:00,89.98,89.98,89.52,89.66,28152.0,88.7727,88.7727,88.3188,88.457,28152.0
2022-07-11 15:55:00,89.67,89.98,89.66,89.94,48419.0,88.4668,88.7727,88.457,88.7332,48419.0
2022-07-12 09:30:00,90.96,91.27,90.12,90.52,21836.0,89.7395,90.0454,88.9108,89.3054,21836.0
2022-07-12 09:35:00,90.73,91.15,90.72,90.83,8488.0,89.5126,89.927,89.5027,89.6113,8488.0
2022-07-12 09:40:00,90.9,91.15,90.74,90.91,4400.0,89.6803,89.927,89.5225,89.6902,4400.0
2022-07-12 09:45:00,90.93,91.16,90.47,90.47,3535.0,89.7099,89.9368,89.2561,89.2561,3535.0
2022-07-12 09:50:00,90.42,90.85,90.35,90.65,5265.0,89.2068,89.631,89.1377,89.4337,5265.0
2022-07-12 09:55:00,90.5,90.78,90.25,90.25,4951.0,89.2857,89.5619,89.0391,89.0391,4951.0
2022-07-12 10:00:00,90.03,90.14,89.78,89.82,3295.0,88.822,88.9305,88.5754,88.6148,3295.0
2022-07-12 10:05:00,89.77,89.86,89.52,89.61,5056.0,88.5655,88.6543,88.3188,88.4076,5056.0
2022-07-12 10:10:00,89.63,89.94,89.47,89.74,6078.0,88.4274,88.7332,88.2695,88.5359,6078.0
2022-07-12 10:15:00,89.8,90.16,89.73,89.99,9325.0,88.5951,88.9503,88.526,88.7825,9325.0
2022-07-12 10:20:00,90.0,90.16,89.75,89.86,4109.0,88.7924,88.9503,88.5458,88.6543,4109.0
2022-07-12 10:25:00,89.89,90.03,89.72,89.85,5344.0,88.6839,88.822,88.5162,88.6444,5344.0
2022-07-12 10:30:00,89.94,90.41,89.94,90.2,4200.0,88.7332,89.1969,88.7332,88.9897,4200.0
2022-07-12 10:35:00,90.22,90.37,90.17,90.34,9540.0,89.0095,89.1574,88.9601,89.1278,9540.0
2022-07-12 10:40:00,90.37,90.48,90.19,90.34,5745.0,89.1574,89.266,88.9799,89.1278,5745.0
2022-07-12 10:45:00,90.45,90.59,90.25,90.59,3511.0,89.2364,89.3745,89.0391,89.3745,3511.0
2022-07-12 10:50:00,90.53,90.68,90.47,90.67,2631.0,89.3153,89.4633,89.2561,89.4534,2631.0
2022-07-12 10:55:00,90.71,90.92,90.71,90.75,6647.0,89.4929,89.7001,89.4929,89.5323,6647.0
2022-07-12 11:00:00,90.8,90.95,90.71,90.73,5918.0,89.5817,89.7297,89.4929,89.5126,5918.0
2022-07-12 11:05:00,90.68,90.91,90.67,90.86,5377.0,89.4633,89.6902,89.4534,89.6409,5377.0
2022-07-12 11:10:00,90.88,91.26,90.88,91.19,13712.0,89.6606,90.0355,89.6606,89.9664,13712.0
2022-07-12 11:15:00,91.12,91.12,90.75,90.84,7367.0,89.8974,89.8974,89.5323,89.6211,7367.0
2022-07-12 11:20:00,90.83,91.0,90.76,90.87,8146.0,89.6113,89.779,89.5422,89.6507,8146.0
2022-07-12 11:25:00,90.92,91.06,90.88,91.04,6300.0,89.7001,89.8382,89.6606,89.8185,6300.0
2022-07-12 11:30:00,91.09,91.23,91.08,91.23,9085.0,89.8678,90.0059,89.8579,90.0059,9085.0
2022-07-12 11:35:00,91.21,91.26,90.9,91.09,14178.0,89.9862,90.0355,89.6803,89.8678,14178.0
2022-07-12 11:40:00,91.18,91.18,90.73,90.74,5480.0,89.9566,89.9566,89.5126,89.5225,5480.0
2022-07-12 11:45:00,90.75,90.83,90.65,90.75,6855.0,89.5323,89.6113,89.4337,89.5323,6855.0
2022-07-12 11:50:00,90.74,90.91,90.73,90.77,15361.0,89.5225,89.6902,89.5126,89.5521,15361.0
2022-07-12 11:55:00,90.72,90.86,90.69,90.86,2557.0,89.5027,89.6409,89.4731,89.6409,2557.0
2022-07-12 12:00:00,90.9,90.99,90.84,90.96,2643.0,89.6803,89.7691,89.6211,89.7395,2643.0
2022-07-12 12:05:00,90.87,91.12,90.81,90.83,2031.0,89.6507,89.8974,89.5915,89.6113,2031.0
2022-07-12 12:10:00,90.77,90.86,90.68,90.82,15915.0,89.5521,89.6409,89.4633,89.6014,15915.0
2022-07-12 12:15:00,90.85,90.95,90.8,90.91,2096.0,89.631,89.7297,89.5817,89.6902,2096.0
2022-07-12 12:20:00,90.93,90.94,90.75,90.91,5543.0,89.7099,89.7198,89.5323,89.6902,5543.0
2022-07-12 12:25:00,91.09,91.09,90.95,90.96,1841.0,89.8678,89.8678,89.7297,89.7395,1841.0
2022-07-12 12:30:00,90.98,91.03,90.94,90.95,800.0,89.7593,89.8086,89.7198,89.7297,800.0
2022-07-12 12:35:00,91.02,91.07,90.9,90.98,3937.0,89.7987,89.848,89.6803,89.7593,3937.0
2022-07-12 12:40:00,90.96,90.97,90.66,90.73,11113.0,89.7395,89.7494,89.4436,89.5126,11113.0
2022-07-12 12:45:00,90.82,90.87,90.78,90.8,1399.0,89.6014,89.6507,89.5619,89.5817,1399.0
2022-07-12 12:50:00,90.76,90.76,90.49,90.49,2206.0,89.5422,89.5422,89.2758,89.2758,2206.0
2022-07-12 12:55:00,90.61,90.76,90.6,90.69,1961.0,89.3942,89.5422,89.3844,89.4731,1961.0
2022-07-12 13:00:00,90.72,90.99,90.51,90.51,12402.0,89.5027,89.7691,89.2956,89.2956,12402.0
2022-07-12 13:05:00,90.58,90.67,90.48,90.67,1349.0,89.3646,89.4534,89.266,89.4534,1349.0
2022-07-12 13:10:00,90.6,90.6,90.52,90.6,1908.0,89.3844,89.3844,89.3054,89.3844,1908.0
2022-07-12 13:15:00,90.61,90.61,90.44,90.44,2986.0,89.3942,89.3942,89.2265,89.2265,2986.0
2022-07-12 13:20:00,90.34,90.39,90.22,90.22,2723.0,89.1278,89.1772,89.0095,89.0095,2723.0
2022-07-12 13:25:00,90.27,90.28,90.19,90.25,2081.0,89.0588,89.0686,88.9799,89.0391,2081.0
2022-07-12 13:30:00,90.29,90.35,90.28,90.32,3271.0,89.0785,89.1377,89.0686,89.1081,3271.0
2022-07-12 13:35:00,90.3,90.45,90.3,90.45,2300.0,89.0884,89.2364,89.0884,89.2364,2300.0
2022-07-12 13:40:00,90.42,90.5,90.42,90.45,2076.0,89.2068,89.2857,89.2068,89.2364,2076.0
2022-07-12 13:45:00,90.46,90.58,90.42,90.58,1902.0,89.2462,89.3646,89.2068,89.3646,1902.0
2022-07-12 13:50:00,90.59,90.67,90.59,90.66,2095.0,89.3745,89.4534,89.3745,89.4436,2095.0
2022-07-12 13:55:00,90.74,90.75,90.68,90.69,2439.0,89.5225,89.5323,89.4633,89.4731,2439.0
2022-07-12 14:00:00,90.73,90.73,90.52,90.52,3029.0,89.5126,89.5126,89.3054,89.3054,3029.0
2022-07-12 14:05:00,90.51,90.53,90.44,90.52,2418.0,89.2956,89.3153,89.2265,89.3054,2418.0
2022-07-12 14:10:00,90.52,90.65,90.5,90.65,1300.0,89.3054,89.4337,89.2857,89.4337,1300.0
2022-07-12 14:15:00,90.58,90.68,90.54,90.64,1600.0,89.3646,89.4633,89.3252,89.4238,1600.0
2022-07-12 14:20:00,90.61,90.61,90.41,90.45,1700.0,89.3942,89.3942,89.1969,89.2364,1700.0
2022-07-12 14:25:00,90.47,90.64,90.46,90.64,1860.0,89.2561,89.4238,89.2462,89.4238,1860.0
2022-07-12 14:30:00,90.68,90.68,90.4,90.45,9718.0,89.4633,89.4633,89.187,89.2364,9718.0
2022-07-12 14:35:00,90.41,90.5,90.41,90.49,1001.0,89.1969,89.2857,89.1969,89.2758,1001.0
2022-07-12 14:40:00,90.47,90.5,90.39,90.47,1800.0,89.2561,89.2857,89.1772,89.2561,1800.0
2022-07-12 14:45:00,90.47,90.55,90.43,90.55,1625.0,89.2561,89.335,89.2166,89.335,1625.0
2022-07-12 14:50:00,90.52,90.57,90.5,90.5,1300.0,89.3054,89.3548,89.2857,89.2857,1300.0
2022-07-12 14:55:00,90.55,90.55,90.22,90.23,5194.0,89.335,89.335,89.0095,89.0193,5194.0
2022-07-12 15:00:00,90.24,90.24,89.65,89.68,3520.0,89.0292,89.0292,88.4471,88.4767,3520.0
2022-07-12 15:05:00,89.68,89.77,89.58,89.59,3245.0,88.4767,88.5655,88.378,88.3879,3245.0
2022-07-12 15:10:00,89.6,89.68,89.54,89.68,3010.0,88.3978,88.4767,88.3386,88.4767,3010.0
2022-07-12 15:15:00,89.68,89.68,89.53,89.6,5625.0,88.4767,88.4767,88.3287,88.3978,5625.0
2022-07-12 15:20:00,89.58,89.64,89.26,89.3,5796.0,88.378,88.4372,88.0623,88.1018,5796.0
2022-07-12 15:25:00,89.29,89.47,89.28,89.38,5800.0,88.0919,88.2695,88.0821,88.1807,5800.0
2022-07-12 15:30:00,89.34,89.41,89.19,89.19,10695.0,88.1413,88.2103,87.9933,87.9933,10695.0
2022-07-12 15:35:00,89.19,89.27,89.12,89.27,11359.0,87.9933,88.0722,87.9242,88.0722,11359.0
2022-07-12 15:40:00,89.27,89.45,89.23,89.39,12811.0,88.0722,88.2498,88.0327,88.1906,12811.0
2022-07-12 15:45:00,89.38,89.59,89.35,89.44,11687.0,88.1807,88.3879,88.1511,88.2399,11687.0
2022-07-12 15:50:00,89.47,89.91,89.47,89.79,24567.0,88.2695,88.7036,88.2695,88.5852,24567.0
2022-07-12 15:55:00,89.76,89.8,89.64,89.66,48300.0,88.5556,88.5951,88.4372,88.457,48300.0
2022-07-13 09:30:00,88.08,88.38,87.45,88.12,19381.0,86.8982,87.1941,86.2766,86.9376,19381.0
2022-07-13 09:35:00,87.87,88.78,87.86,88.78,4612.0,86.691,87.5888,86.6811,87.5888,4612.0
2022-07-13 09:40:00,88.82,88.84,88.38,88.46,6529.0,87.6282,87.648,87.1941,87.2731,6529.0
2022-07-13 09:45:00,88.61,89.31,88.5,89.22,5500.0,87.4211,88.1117,87.3125,88.0229,5500.0
2022-07-13 09:50:00,89.31,89.4,89.12,89.3,4600.0,88.1117,88.2005,87.9242,88.1018,4600.0
2022-07-13 09:55:00,89.17,89.37,89.04,89.29,5430.0,87.9735,88.1709,87.8453,88.0919,5430.0
2022-07-13 10:00:00,89.15,89.26,88.76,89.25,9042.0,87.9538,88.0623,87.569,88.0525,9042.0
2022-07-13 10:05:00,89.27,89.27,88.89,88.91,4300.0,88.0722,88.0722,87.6973,87.717,4300.0
2022-07-13 10:10:00,88.91,89.36,88.89,89.23,6279.0,87.717,88.161,87.6973,88.0327,6279.0
2022-07-13 10:15:00,89.27,89.45,88.91,88.91,10903.0,88.0722,88.2498,87.717,87.717,10903.0
2022-07-13 10:20:00,88.82,89.39,88.81,89.3,7961.0,87.6282,88.1906,87.6184,88.1018,7961.0
2022-07-13 10:25:00,89.34,89.85,89.34,89.85,7549.0,88.1413,88.6444,88.1413,88.6444,7549.0
2022-07-13 10:30:00,89.93,90.35,89.75,90.34,6033.0,88.7233,89.1377,88.5458,89.1278,6033.0
2022-07-13 10:35:00,90.41,90.47,90.27,90.41,6436.0,89.1969,89.2561,89.0588,89.1969,6436.0
2022-07-13 10:40:00,90.45,90.67,90.36,90.6,6954.0,89.2364,89.4534,89.1476,89.3844,6954.0
2022-07-13 10:45:00,90.78,90.89,90.72,90.83,5891.0,89.5619,89.6705,89.5027,89.6113,5891.0
2022-07-13 10:50:00,90.81,91.23,90.68,90.81,6586.0,89.5915,90.0059,89.4633,89.5915,6586.0
2022-07-13 10:55:00,90.85,91.0,90.82,90.94,5400.0,89.631,89.779,89.6014,89.7198,5400.0
2022-07-13 11:00:00,90.86,91.11,90.86,90.95,5178.0,89.6409,89.8875,89.6409,89.7297,5178.0
2022-07-13 11:05:00,90.96,91.37,90.96,91.28,6829.0,89.7395,90.144,89.7395,90.0552,6829.0
2022-07-13 11:10:00,91.34,91.44,91.23,91.44,2802.0,90.1144,90.2131,90.0059,90.2131,2802.0
2022-07-13 11:15:00,91.39,91.4,91.1,91.12,2725.0,90.1638,90.1736,89.8776,89.8974,2725.0
2022-07-13 11:20:00,91.22,91.23,90.94,90.94,2200.0,89.996,90.0059,89.7198,89.7198,2200.0
2022-07-13 11:25:00,90.82,90.82,90.58,90.58,8317.0,89.6014,89.6014,89.3646,89.3646,8317.0
2022-07-13 11:30:00,90.58,90.64,90.41,90.41,2529.0,89.3646,89.4238,89.1969,89.1969,2529.0
2022-07-13 11:35:00,90.45,90.66,90.44,90.66,3331.0,89.2364,89.4436,89.2265,89.4436,3331.0
2022-07-13 11:40:00,90.62,90.78,90.5,90.53,12241.0,89.4041,89.5619,89.2857,89.3153,12241.0
2022-07-13 11:45:00,90.5,90.64,90.35,90.63,18936.0,89.2857,89.4238,89.1377,89.414,18936.0
2022-07-13 11:50:00,90.66,90.89,90.66,90.78,3489.0,89.4436,89.6705,89.4436,89.5619,3489.0
2022-07-13 11:55:00,90.78,90.84,90.74,90.74,1600.0,89.5619,89.6211,89.5225,89.5225,1600.0
2022-07-13 12:00:00,90.84,90.88,90.75,90.86,2472.0,89.6211,89.6606,89.5323,89.6409,2472.0
2022-07-13 12:05:00,90.98,91.09,90.9,91.08,1434.0,89.7593,89.8678,89.6803,89.8579,1434.0
2022-07-13 12:10:00,91.05,91.05,90.81,90.9,3126.0,89.8283,89.8283,89.5915,89.6803,3126.0
2022-07-13 12:15:00,90.84,90.88,90.79,90.88,2143.0,89.6211,89.6606,89.5718,89.6606,2143.0
2022-07-13 12:20:00,90.88,91.02,90.8,91.02,5210.0,89.6606,89.7987,89.5817,89.7987,5210.0
2022-07-13 12:25:00,91.03,91.19,90.97,91.19,2617.0,89.8086,89.9664,89.7494,89.9664,2617.0
2022-07-13 12:30:00,91.17,91.29,91.12,91.19,4323.0,89.9467,90.0651,89.8974,89.9664,4323.0
2022-07-13 12:35:00,91.23,91.27,91.12,91.27,4020.0,90.0059,90.0454,89.8974,90.0454,4020.0
2022-07-13 12:40:00,91.22,91.22,91.13,91.14,2400.0,89.996,89.996,89.9072,89.9171,2400.0
2022-07-13 12:45:00,91.16,91.19,91.13,91.19,1747.0,89.9368,89.9664,89.9072,89.9664,1747.0
2022-07-13 12:50:00,91.31,91.4,91.26,91.4,3367.0,90.0848,90.1736,90.0355,90.1736,3367.0
2022-07-13 12:55:00,91.38,91.39,91.29,91.38,2388.0,90.1539,90.1638,90.0651,90.1539,2388.0
2022-07-13 13:00:00,91.37,91.65,91.27,91.57,9222.0,90.144,90.4203,90.0454,90.3413,9222.0
2022-07-13 13:05:00,91.56,91.61,91.3,91.35,6557.0,90.3315,90.3808,90.075,90.1243,6557.0
2022-07-13 13:10:00,91.37,91.42,91.35,91.41,6532.0,90.144,90.1934,90.1243,90.1835,6532.0
2022-07-13 13:15:00,91.41,91.42,90.94,90.98,9305.0,90.1835,90.1934,89.7198,89.7593,9305.0
2022-07-13 13:20:00,90.98,90.99,90.88,90.98,7678.0,89.7593,89.7691,89.6606,89.7593,7678.0
2022-07-13 13:25:00,90.97,90.98,90.9,90.95,4718.0,89.7494,89.7593,89.6803,89.7297,4718.0
2022-07-13 13:30:00,90.93,90.96,90.74,90.77,5360.0,89.7099,89.7395,89.5225,89.5521,5360.0
2022-07-13 13:35:00,90.8,90.83,90.59,90.62,5240.0,89.5817,89.6113,89.3745,89.4041,5240.0
2022-07-13 13:40:00,90.63,90.91,90.63,90.87,6813.0,89.414,89.6902,89.414,89.6507,6813.0
2022-07-13 13:45:00,90.86,90.93,90.81,90.87,9654.0,89.6409,89.7099,89.5915,89.6507,9654.0
2022-07-13 13:50:00,90.92,90.95,90.82,90.84,4680.0,89.7001,89.7297,89.6014,89.6211,4680.0
2022-07-13 13:55:00,90.77,90.77,90.64,90.76,6202.0,89.5521,89.5521,89.4238,89.5422,6202.0
2022-07-13 14:00:00,90.71,90.71,90.03,90.04,9918.0,89.4929,89.4929,88.822,88.8319,9918.0
2022-07-13 14:05:00,90.03,90.18,90.03,90.05,6442.0,88.822,88.97,88.822,88.8417,6442.0
2022-07-13 14:10:00,90.06,90.24,90.05,90.22,6199.0,88.8516,89.0292,88.8417,89.0095,6199.0
2022-07-13 14:15:00,90.14,90.15,90.03,90.15,5342.0,88.9305,88.9404,88.822,88.9404,5342.0
2022-07-13 14:20:00,90.14,90.3,90.04,90.27,5582.0,88.9305,89.0884,88.8319,89.0588,5582.0
2022-07-13 14:25:00,90.31,90.5,90.23,90.42,3845.0,89.0982,89.2857,89.0193,89.2068,3845.0
2022-07-13 14:30:00,90.39,90.57,90.39,90.48,3296.0,89.1772,89.3548,89.1772,89.266,3296.0
2022-07-13 14:35:00,90.53,90.53,90.4,90.51,2882.0,89.3153,89.3153,89.187,89.2956,2882.0
2022-07-13 14:40:00,90.5,90.59,90.43,90.43,6094.0,89.2857,89.3745,89.2166,89.2166,6094.0
2022-07-13 14:45:00,90.44,90.55,90.34,90.34,7777.0,89.2265,89.335,89.1278,89.1278,7777.0
2022-07-13 14:50:00,90.39,90.46,90.28,90.28,2514.0,89.1772,89.2462,89.0686,89.0686,2514.0
2022-07-13 14:55:00,90.29,90.66,90.23,90.66,4859.0,89.0785,89.4436,89.0193,89.4436,4859.0
2022-07-13 15:00:00,90.66,90.76,90.55,90.76,4635.0,89.4436,89.5422,89.335,89.5422,4635.0
2022-07-13 15:05:00,90.76,90.76,90.27,90.32,7705.0,89.5422,89.5422,89.0588,89.1081,7705.0
2022-07-13 15:10:00,90.34,90.72,90.33,90.69,7603.0,89.1278,89.5027,89.118,89.4731,7603.0
2022-07-13 15:15:00,90.65,90.82,90.62,90.82,3884.0,89.4337,89.6014,89.4041,89.6014,3884.0
2022-07-13 15:20:00,90.81,90.88,90.76,90.8,11090.0,89.5915,89.6606,89.5422,89.5817,11090.0
2022-07-13 15:25:00,90.76,90.8,90.5,90.5,8707.0,89.5422,89.5817,89.2857,89.2857,8707.0
2022-07-13 15:30:00,90.51,90.54,90.13,90.21,10210.0,89.2956,89.3252,88.9207,88.9996,10210.0
2022-07-13 15:35:00,90.16,90.42,90.16,90.42,8346.0,88.9503,89.2068,88.9503,89.2068,8346.0
2022-07-13 15:40:00,90.42,90.43,90.19,90.24,17384.0,89.2068,89.2166,88.9799,89.0292,17384.0
2022-07-13 15:45:00,90.22,90.35,90.13,90.3,20194.0,89.0095,89.1377,88.9207,89.0884,20194.0
2022-07-13 15:50:00,90.3,90.34,90.05,90.32,37806.0,89.0884,89.1278,88.8417,89.1081,37806.0
2022-07-13 15:55:00,90.27,90.37,89.98,90.01,102582.0,89.0588,89.1574,88.7727,88.8023,102582.0
2022-07-14 09:30:00,90.01,90.02,89.21,89.43,30682.0,88.8023,88.8121,88.013,88.2301,30682.0
2022-07-14 09:35:00,89.37,89.79,89.11,89.7,9168.0,88.1709,88.5852,87.9143,88.4964,9168.0
2022-07-14 09:40:00,89.79,89.86,89.47,89.51,6107.0,88.5852,88.6543,88.2695,88.309,6107.0
2022-07-14 09:45:00,89.46,89.96,89.42,89.59,10431.0,88.2597,88.7529,88.2202,88.3879,10431.0
2022-07-14 09:50:00,89.78,89.78,89.13,89.21,7537.0,88.5754,88.5754,87.9341,88.013,7537.0
2022-07-14 09:55:00,89.32,89.34,88.9,88.9,4335.0,88.1215,88.1413,87.7072,87.7072,4335.0
2022-07-14 10:00:00,88.86,88.9,88.5,88.56,4800.0,87.6677,87.7072,87.3125,87.3717,4800.0
2022-07-14 10:05:00,88.57,88.57,88.29,88.33,14200.0,87.3816,87.3816,87.1054,87.1448,14200.0
2022-07-14 10:10:00,88.29,88.36,88.02,88.32,11480.0,87.1054,87.1744,86.839,87.1349,11480.0
2022-07-14 10:15:00,88.36,88.43,88.02,88.08,5675.0,87.1744,87.2435,86.839,86.8982,5675.0
2022-07-14 10:20:00,88.1,88.38,88.1,88.35,4800.0,86.9179,87.1941,86.9179,87.1645,4800.0
2022-07-14 10:25:00,88.3,88.54,88.3,88.54,4788.0,87.1152,87.352,87.1152,87.352,4788.0
2022-07-14 10:30:00,88.55,88.79,88.37,88.59,6174.0,87.3619,87.5986,87.1843,87.4013,6174.0
2022-07-14 10:35:00,88.43,88.53,88.26,88.4,7500.0,87.2435,87.3421,87.0758,87.2139,7500.0
2022-07-14 10:40:00,88.42,88.53,88.36,88.36,5000.0,87.2336,87.3421,87.1744,87.1744,5000.0
2022-07-14 10:45:00,88.23,88.3,88.16,88.25,8430.0,87.0462,87.1152,86.9771,87.0659,8430.0
2022-07-14 10:50:00,88.28,88.65,88.21,88.61,9886.0,87.0955,87.4605,87.0264,87.4211,9886.0
2022-07-14 10:55:00,88.54,88.54,88.26,88.35,4208.0,87.352,87.352,87.0758,87.1645,4208.0
2022-07-14 11:00:00,88.41,88.69,88.37,88.63,5600.0,87.2237,87.5,87.1843,87.4408,5600.0
2022-07-14 11:05:00,88.58,88.92,88.56,88.89,3035.0,87.3915,87.7269,87.3717,87.6973,3035.0
2022-07-14 11:10:00,88.98,89.02,88.68,88.68,4367.0,87.7861,87.8256,87.4901,87.4901,4367.0
2022-07-14 11:15:00,88.68,88.8,88.5,88.8,4028.0,87.4901,87.6085,87.3125,87.6085,4028.0
2022-07-14 11:20:00,88.76,89.07,88.76,88.94,3100.0,87.569,87.8749,87.569,87.7466,3100.0
2022-07-14 11:25:00,88.87,88.88,88.76,88.86,4116.0,87.6776,87.6874,87.569,87.6677,4116.0
2022-07-14 11:30:00,88.92,88.93,88.74,88.75,3566.0,87.7269,87.7368,87.5493,87.5592,3566.0
2022-07-14 11:35:00,88.75,88.89,88.6,88.82,2680.0,87.5592,87.6973,87.4112,87.6282,2680.0
2022-07-14 11:40:00,88.96,89.44,88.96,89.44,3100.0,87.7664,88.2399,87.7664,88.2399,3100.0
2022-07-14 11:45:00,89.38,89.52,89.38,89.42,1300.0,88.1807,88.3188,88.1807,88.2202,1300.0
2022-07-14 11:50:00,89.35,89.68,89.35,89.48,2456.0,88.1511,88.4767,88.1511,88.2794,2456.0
2022-07-14 11:55:00,89.48,89.69,89.47,89.64,1991.0,88.2794,88.4866,88.2695,88.4372,1991.0
2022-07-14 12:00:00,89.73,89.79,89.6,89.62,1965.0,88.526,88.5852,88.3978,88.4175,1965.0
2022-07-14 12:05:00,89.62,89.62,89.38,89.44,2000.0,88.4175,88.4175,88.1807,88.2399,2000.0
2022-07-14 12:10:00,89.4,89.61,89.4,89.61,2126.0,88.2005,88.4076,88.2005,88.4076,2126.0
2022-07-14 12:15:00,89.55,89.65,89.39,89.58,2164.0,88.3484,88.4471,88.1906,88.378,2164.0
2022-07-14 12:20:00,89.64,89.73,89.55,89.55,1600.0,88.4372,88.526,88.3484,88.3484,1600.0
2022-07-14 12:25:00,89.54,89.54,89.18,89.18,2543.0,88.3386,88.3386,87.9834,87.9834,2543.0
2022-07-14 12:30:00,89.2,89.51,89.2,89.48,2995.0,88.0031,88.309,88.0031,88.2794,2995.0
2022-07-14 12:35:00,89.46,89.53,89.44,89.53,3189.0,88.2597,88.3287,88.2399,88.3287,3189.0
2022-07-14 12:40:00,89.48,89.49,89.38,89.46,3350.0,88.2794,88.2892,88.1807,88.2597,3350.0
2022-07-14 12:45:00,89.46,89.48,89.19,89.19,2668.0,88.2597,88.2794,87.9933,87.9933,2668.0
2022-07-14 12:50:00,89.13,89.3,89.1,89.29,2638.0,87.9341,88.1018,87.9045,88.0919,2638.0
2022-07-14 12:55:00,89.28,89.56,89.25,89.56,2515.0,88.0821,88.3583,88.0525,88.3583,2515.0
2022-07-14 13:00:00,89.58,89.58,89.42,89.48,3299.0,88.378,88.378,88.2202,88.2794,3299.0
2022-07-14 13:05:00,89.47,89.55,89.35,89.49,2900.0,88.2695,88.3484,88.1511,88.2892,2900.0
2022-07-14 13:10:00,89.48,89.54,89.32,89.54,3325.0,88.2794,88.3386,88.1215,88.3386,3325.0
2022-07-14 13:15:00,89.47,89.84,89.45,89.77,3100.0,88.2695,88.6346,88.2498,88.5655,3100.0
2022-07-14 13:20:00,89.79,89.87,89.77,89.82,4003.0,88.5852,88.6642,88.5655,88.6148,4003.0
2022-07-14 13:25:00,89.81,90.18,89.81,90.17,4801.0,88.605,88.97,88.605,88.9601,4801.0
2022-07-14 13:30:00,90.11,90.13,89.97,90.04,2321.0,88.9009,88.9207,88.7628,88.8319,2321.0
2022-07-14 13:35:00,90.06,90.26,90.0,90.19,4633.0,88.8516,89.0489,88.7924,88.9799,4633.0
2022-07-14 13:40:00,90.22,90.64,90.22,90.64,4640.0,89.0095,89.4238,89.0095,89.4238,4640.0
2022-07-14 13:45:00,90.67,90.86,90.66,90.81,5994.0,89.4534,89.6409,89.4436,89.5915,5994.0
2022-07-14 13:50:00,90.86,90.95,90.73,90.75,5365.0,89.6409,89.7297,89.5126,89.5323,5365.0
2022-07-14 13:55:00,90.78,90.91,90.78,90.91,2770.0,89.5619,89.6902,89.5619,89.6902,2770.0
2022-07-14 14:00:00,90.88,91.0,90.76,90.81,4257.0,89.6606,89.779,89.5422,89.5915,4257.0
2022-07-14 14:05:00,90.86,90.92,90.78,90.92,3987.0,89.6409,89.7001,89.5619,89.7001,3987.0
2022-07-14 14:10:00,90.91,90.91,90.75,90.84,3311.0,89.6902,89.6902,89.5323,89.6211,3311.0
2022-07-14 14:15:00,90.8,91.2,90.77,91.2,6089.0,89.5817,89.9763,89.5521,89.9763,6089.0
2022-07-14 14:20:00,91.2,91.53,91.19,91.45,7796.0,89.9763,90.3019,89.9664,90.223,7796.0
2022-07-14 14:25:00,91.46,91.66,91.39,91.59,6247.0,90.2328,90.4301,90.1638,90.3611,6247.0
2022-07-14 14:30:00,91.65,91.76,91.53,91.76,6826.0,90.4203,90.5288,90.3019,90.5288,6826.0
2022-07-14 14:35:00,91.78,92.18,91.78,92.18,4728.0,90.5485,90.9432,90.5485,90.9432,4728.0
2022-07-14 14:40:00,92.2,92.3,91.92,91.96,5131.0,90.9629,91.0615,90.6866,90.7261,5131.0
2022-07-14 14:45:00,92.01,92.15,91.95,92.1,5816.0,90.7754,90.9136,90.7162,90.8642,5816.0
2022-07-14 14:50:00,92.09,92.16,91.93,92.16,6820.0,90.8544,90.9234,90.6965,90.9234,6820.0
2022-07-14 14:55:00,92.19,92.4,92.17,92.2,9322.0,90.953,91.1602,90.9333,90.9629,9322.0
2022-07-14 15:00:00,92.29,92.4,92.14,92.21,4448.0,91.0517,91.1602,90.9037,90.9728,4448.0
2022-07-14 15:05:00,92.17,92.23,91.98,92.05,7842.0,90.9333,90.9925,90.7458,90.8149,7842.0
2022-07-14 15:10:00,92.03,92.15,91.95,92.15,4200.0,90.7952,90.9136,90.7162,90.9136,4200.0
2022-07-14 15:15:00,92.11,92.18,91.97,92.12,10572.0,90.8741,90.9432,90.736,90.884,10572.0
2022-07-14 15:20:00,92.18,92.38,92.17,92.36,7732.0,90.9432,91.1405,90.9333,91.1207,7732.0
2022-07-14 15:25:00,92.34,92.34,92.23,92.3,9494.0,91.101,91.101,90.9925,91.0615,9494.0
2022-07-14 15:30:00,92.31,92.41,92.02,92.02,20755.0,91.0714,91.1701,90.7853,90.7853,20755.0
2022-07-14 15:35:00,92.0,92.01,91.78,91.84,12322.0,90.7656,90.7754,90.5485,90.6077,12322.0
2022-07-14 15:40:00,91.85,91.86,91.7,91.79,12631.0,90.6176,90.6274,90.4696,90.5584,12631.0
2022-07-14 15:45:00,91.78,91.85,91.55,91.7,11017.0,90.5485,90.6176,90.3216,90.4696,11017.0
2022-07-14 15:50:00,91.69,92.02,91.69,91.97,25657.0,90.4597,90.7853,90.4597,90.736,25657.0
2022-07-14 15:55:00,91.97,91.98,91.79,91.9,54214.0,90.736,90.7458,90.5584,90.6669,54214.0
2022-07-15 09:30:00,92.8,93.3,92.11,92.28,37078.0,91.5548,92.0481,90.8741,91.0418,37078.0
2022-07-15 09:35:00,92.49,92.49,91.68,91.82,8994.0,91.249,91.249,90.4499,90.588,8994.0
2022-07-15 09:40:00,91.75,92.32,91.74,92.09,4175.0,90.5189,91.0813,90.5091,90.8544,4175.0
2022-07-15 09:45:00,91.94,91.94,91.42,91.59,9010.0,90.7064,90.7064,90.1934,90.3611,9010.0
2022-07-15 09:50:00,91.59,91.65,91.02,91.02,7996.0,90.3611,90.4203,89.7987,89.7987,7996.0
2022-07-15 09:55:00,91.09,91.75,91.02,91.67,8454.0,89.8678,90.5189,89.7987,90.44,8454.0
2022-07-15 10:00:00,91.8,92.48,91.78,92.07,5681.0,90.5683,91.2391,90.5485,90.8346,5681.0
2022-07-15 10:05:00,92.08,92.08,91.71,92.02,2850.0,90.8445,90.8445,90.4795,90.7853,2850.0
2022-07-15 10:10:00,91.96,92.47,91.86,92.25,3300.0,90.7261,91.2293,90.6274,91.0122,3300.0
2022-07-15 10:15:00,92.33,92.47,92.22,92.43,2929.0,91.0911,91.2293,90.9826,91.1898,2929.0
2022-07-15 10:20:00,92.27,92.64,92.0,92.64,6345.0,91.0319,91.397,90.7656,91.397,6345.0
2022-07-15 10:25:00,92.77,92.92,92.64,92.71,8589.0,91.5252,91.6732,91.397,91.466,8589.0
2022-07-15 10:30:00,92.73,92.73,92.36,92.38,5127.0,91.4858,91.4858,91.1207,91.1405,5127.0
2022-07-15 10:35:00,92.35,92.45,92.27,92.33,5215.0,91.1109,91.2095,91.0319,91.0911,5215.0
2022-07-15 10:40:00,92.38,92.38,92.13,92.13,3505.0,91.1405,91.1405,90.8938,90.8938,3505.0
2022-07-15 10:45:00,92.09,92.12,91.89,91.98,5977.0,90.8544,90.884,90.657,90.7458,5977.0
2022-07-15 10:50:00,92.0,92.11,91.93,92.08,2966.0,90.7656,90.8741,90.6965,90.8445,2966.0
2022-07-15 10:55:00,91.94,92.28,91.94,92.26,4934.0,90.7064,91.0418,90.7064,91.0221,4934.0
2022-07-15 11:00:00,92.25,92.55,92.23,92.48,5575.0,91.0122,91.3082,90.9925,91.2391,5575.0
2022-07-15 11:05:00,92.52,92.87,92.41,92.84,4830.0,91.2786,91.6239,91.1701,91.5943,4830.0
2022-07-15 11:10:00,92.87,92.87,92.51,92.62,5861.0,91.6239,91.6239,91.2687,91.3773,5861.0
2022-07-15 11:15:00,92.62,92.77,92.59,92.71,6740.0,91.3773,91.5252,91.3477,91.466,6740.0
2022-07-15 11:20:00,92.7,92.82,92.66,92.73,4043.0,91.4562,91.5746,91.4167,91.4858,4043.0
2022-07-15 11:25:00,92.75,92.84,92.62,92.63,4133.0,91.5055,91.5943,91.3773,91.3871,4133.0
2022-07-15 11:30:00,92.54,92.94,92.54,92.94,2886.0,91.2983,91.693,91.2983,91.693,2886.0
2022-07-15 11:35:00,92.95,92.99,92.87,92.94,8443.0,91.7028,91.7423,91.6239,91.693,8443.0
2022-07-15 11:40:00,92.93,92.95,92.78,92.9,2551.0,91.6831,91.7028,91.5351,91.6535,2551.0
2022-07-15 11:45:00,92.81,92.92,92.8,92.82,4787.0,91.5647,91.6732,91.5548,91.5746,4787.0
2022-07-15 11:50:00,92.78,92.92,92.75,92.9,1200.0,91.5351,91.6732,91.5055,91.6535,1200.0
2022-07-15 11:55:00,92.82,92.89,92.67,92.67,2700.0,91.5746,91.6436,91.4266,91.4266,2700.0
2022-07-15 12:00:00,92.66,92.78,92.54,92.77,4611.0,91.4167,91.5351,91.2983,91.5252,4611.0
2022-07-15 12:05:00,92.7,92.73,92.56,92.56,2330.0,91.4562,91.4858,91.3181,91.3181,2330.0
2022-07-15 12:10:00,92.58,92.65,92.5,92.62,2000.0,91.3378,91.4068,91.2589,91.3773,2000.0
2022-07-15 12:15:00,92.6,92.82,92.57,92.8,2782.0,91.3575,91.5746,91.3279,91.5548,2782.0
2022-07-15 12:20:00,92.82,92.94,92.78,92.84,4377.0,91.5746,91.693,91.5351,91.5943,4377.0
2022-07-15 12:25:00,92.81,92.86,92.79,92.85,2171.0,91.5647,91.614,91.545,91.6042,2171.0
2022-07-15 12:30:00,92.88,92.91,92.73,92.73,2500.0,91.6338,91.6634,91.4858,91.4858,2500.0
2022-07-15 12:35:00,92.7,92.91,92.7,92.84,4393.0,91.4562,91.6634,91.4562,91.5943,4393.0
2022-07-15 12:40:00,92.77,92.81,92.71,92.8,2600.0,91.5252,91.5647,91.466,91.5548,2600.0
2022-07-15 12:45:00,92.81,92.9,92.77,92.84,4001.0,91.5647,91.6535,91.5252,91.5943,4001.0
2022-07-15 12:50:00,92.86,92.9,92.77,92.84,3021.0,91.614,91.6535,91.5252,91.5943,3021.0
2022-07-15 12:55:00,92.95,92.99,92.9,92.9,5446.0,91.7028,91.7423,91.6535,91.6535,5446.0
2022-07-15 13:00:00,92.93,92.97,92.86,92.97,3906.0,91.6831,91.7226,91.614,91.7226,3906.0
2022-07-15 13:05:00,92.98,93.01,92.96,92.99,1422.0,91.7324,91.762,91.7127,91.7423,1422.0
2022-07-15 13:10:00,93.01,93.05,92.97,93.04,3896.0,91.762,91.8015,91.7226,91.7916,3896.0
2022-07-15 13:15:00,93.05,93.05,92.91,92.98,3434.0,91.8015,91.8015,91.6634,91.7324,3434.0
2022-07-15 13:20:00,92.99,93.01,92.94,92.99,3600.0,91.7423,91.762,91.693,91.7423,3600.0
2022-07-15 13:25:00,92.97,93.11,92.96,93.03,4681.0,91.7226,91.8607,91.7127,91.7818,4681.0
2022-07-15 13:30:00,93.08,93.15,93.03,93.15,4177.0,91.8311,91.9001,91.7818,91.9001,4177.0
2022-07-15 13:35:00,93.12,93.16,93.06,93.13,3468.0,91.8705,91.91,91.8113,91.8804,3468.0
2022-07-15 13:40:00,93.19,93.22,93.12,93.2,7416.0,91.9396,91.9692,91.8705,91.9495,7416.0
2022-07-15 13:45:00,93.24,93.26,93.16,93.16,2468.0,91.9889,92.0087,91.91,91.91,2468.0
2022-07-15 13:50:00,93.19,93.23,93.08,93.08,5333.0,91.9396,91.9791,91.8311,91.8311,5333.0
2022-07-15 13:55:00,93.06,93.21,93.05,93.19,3700.0,91.8113,91.9593,91.8015,91.9396,3700.0
2022-07-15 14:00:00,93.17,93.21,92.94,92.94,4775.0,91.9199,91.9593,91.693,91.693,4775.0
2022-07-15 14:05:00,92.96,93.11,92.96,93.11,2219.0,91.7127,91.8607,91.7127,91.8607,2219.0
2022-07-15 14:10:00,93.13,93.23,93.13,93.23,3633.0,91.8804,91.9791,91.8804,91.9791,3633.0
2022-07-15 14:15:00,93.36,93.38,93.3,93.32,4871.0,92.1073,92.1271,92.0481,92.0679,4871.0
2022-07-15 14:20:00,93.35,93.35,93.21,93.3,3400.0,92.0975,92.0975,91.9593,92.0481,3400.0
2022-07-15 14:25:00,93.31,93.35,93.24,93.31,2441.0,92.058,92.0975,91.9889,92.058,2441.0
2022-07-15 14:30:00,93.31,93.38,93.29,93.34,4637.0,92.058,92.1271,92.0383,92.0876,4637.0
2022-07-15 14:35:00,93.28,93.4,93.28,93.36,3039.0,92.0284,92.1468,92.0284,92.1073,3039.0
2022-07-15 14:40:00,93.38,93.5,93.35,93.47,3601.0,92.1271,92.2454,92.0975,92.2158,3601.0
2022-07-15 14:45:00,93.5,93.6,93.5,93.56,4287.0,92.2454,92.3441,92.2454,92.3046,4287.0
2022-07-15 14:50:00,93.56,93.56,93.49,93.52,4271.0,92.3046,92.3046,92.2356,92.2652,4271.0
2022-07-15 14:55:00,93.5,93.5,93.23,93.24,3246.0,92.2454,92.2454,91.9791,91.9889,3246.0
2022-07-15 15:00:00,93.19,93.33,93.17,93.29,6667.0,91.9396,92.0777,91.9199,92.0383,6667.0
2022-07-15 15:05:00,93.27,93.46,93.26,93.45,5737.0,92.0185,92.206,92.0087,92.1961,5737.0
2022-07-15 15:10:00,93.44,93.53,93.44,93.44,3900.0,92.1862,92.275,92.1862,92.1862,3900.0
2022-07-15 15:15:00,93.44,93.6,93.43,93.52,5952.0,92.1862,92.3441,92.1764,92.2652,5952.0
2022-07-15 15:20:00,93.5,93.58,93.44,93.47,7208.0,92.2454,92.3244,92.1862,92.2158,7208.0
2022-07-15 15:25:00,93.43,93.68,93.43,93.66,6556.0,92.1764,92.423,92.1764,92.4033,6556.0
2022-07-15 15:30:00,93.65,93.66,93.35,93.46,12213.0,92.3934,92.4033,92.0975,92.206,12213.0
2022-07-15 15:35:00,93.51,93.6,93.29,93.35,10097.0,92.2553,92.3441,92.0383,92.0975,10097.0
2022-07-15 15:40:00,93.33,93.43,93.25,93.39,13790.0,92.0777,92.1764,91.9988,92.1369,13790.0
2022-07-15 15:45:00,93.37,93.46,93.19,93.22,13195.0,92.1172,92.206,91.9396,91.9692,13195.0
2022-07-15 15:50:00,93.23,93.51,93.11,93.49,34849.0,91.9791,92.2553,91.8607,92.2356,34849.0
2022-07-15 15:55:00,93.5,93.77,93.46,93.75,69363.0,92.2454,92.5118,92.206,92.4921,69363.0
2022-07-18 09:30:00,95.07,95.27,94.72,95.0,22582.0,93.7944,93.9917,93.4491,93.7253,22582.0
2022-07-18 09:35:00,95.11,95.15,94.72,94.85,12728.0,93.8338,93.8733,93.4491,93.5773,12728.0
2022-07-18 09:40:00,94.65,94.98,94.65,94.76,18580.0,93.38,93.7056,93.38,93.4885,18580.0
2022-07-18 09:45:00,94.8,94.99,94.71,94.97,8739.0,93.528,93.7155,93.4392,93.6957,8739.0
2022-07-18 09:50:00,95.03,95.23,94.92,95.12,10991.0,93.7549,93.9522,93.6464,93.8437,10991.0
2022-07-18 09:55:00,95.14,95.21,94.87,94.89,5201.0,93.8634,93.9325,93.5971,93.6168,5201.0
2022-07-18 10:00:00,94.92,94.98,94.51,94.52,4325.0,93.6464,93.7056,93.2419,93.2518,4325.0
2022-07-18 10:05:00,94.34,94.41,93.95,94.04,4523.0,93.0742,93.1432,92.6894,92.7782,4523.0
2022-07-18 10:10:00,94.0,94.0,93.69,94.0,4711.0,92.7387,92.7387,92.4329,92.7387,4711.0
2022-07-18 10:15:00,93.97,94.21,93.96,94.21,4328.0,92.7091,92.9459,92.6993,92.9459,4328.0
2022-07-18 10:20:00,94.26,94.37,94.16,94.25,6100.0,92.9952,93.1038,92.8966,92.9854,6100.0
2022-07-18 10:25:00,94.25,94.78,94.2,94.64,5412.0,92.9854,93.5083,92.9361,93.3701,5412.0
2022-07-18 10:30:00,94.85,95.23,94.85,95.22,6152.0,93.5773,93.9522,93.5773,93.9424,6152.0
2022-07-18 10:35:00,95.09,95.19,95.0,95.17,5690.0,93.8141,93.9128,93.7253,93.893,5690.0
2022-07-18 10:40:00,95.23,95.44,95.14,95.34,3785.0,93.9522,94.1594,93.8634,94.0608,3785.0
2022-07-18 10:45:00,95.39,95.39,95.05,95.13,3000.0,94.1101,94.1101,93.7746,93.8536,3000.0
2022-07-18 10:50:00,95.13,95.19,94.95,95.01,3100.0,93.8536,93.9128,93.676,93.7352,3100.0
2022-07-18 10:55:00,95.0,95.26,94.99,95.2,9249.0,93.7253,93.9818,93.7155,93.9226,9249.0
2022-07-18 11:00:00,95.2,95.25,95.03,95.14,19141.0,93.9226,93.972,93.7549,93.8634,19141.0
2022-07-18 11:05:00,95.16,95.29,95.08,95.12,7644.0,93.8832,94.0114,93.8042,93.8437,7644.0
2022-07-18 11:10:00,95.13,95.33,95.08,95.33,5353.0,93.8536,94.0509,93.8042,94.0509,5353.0
2022-07-18 11:15:00,95.38,95.49,95.32,95.49,7308.0,94.1002,94.2087,94.041,94.2087,7308.0
2022-07-18 11:20:00,95.39,95.56,95.34,95.56,2600.0,94.1101,94.2778,94.0608,94.2778,2600.0
2022-07-18 11:25:00,95.62,95.75,95.59,95.64,5311.0,94.337,94.4653,94.3074,94.3567,5311.0
2022-07-18 11:30:00,95.61,95.78,95.55,95.75,4970.0,94.3271,94.4949,94.2679,94.4653,4970.0
2022-07-18 11:35:00,95.68,95.84,95.67,95.84,11231.0,94.3962,94.554,94.3863,94.554,11231.0
2022-07-18 11:40:00,95.84,95.91,95.78,95.91,10089.0,94.554,94.6231,94.4949,94.6231,10089.0
2022-07-18 11:45:00,95.94,95.94,95.75,95.75,5992.0,94.6527,94.6527,94.4653,94.4653,5992.0
2022-07-18 11:50:00,95.74,95.95,95.7,95.95,5783.0,94.4554,94.6626,94.4159,94.6626,5783.0
2022-07-18 11:55:00,95.95,96.3,95.88,96.27,9083.0,94.6626,95.0079,94.5935,94.9783,9083.0
2022-07-18 12:00:00,96.27,96.38,96.26,96.34,8580.0,94.9783,95.0868,94.9684,95.0473,8580.0
2022-07-18 12:05:00,96.32,96.44,96.08,96.15,26500.0,95.0276,95.146,94.7908,94.8599,26500.0
2022-07-18 12:10:00,96.16,96.16,95.93,96.0,9400.0,94.8698,94.8698,94.6428,94.7119,9400.0
2022-07-18 12:15:00,95.98,96.0,95.87,95.96,5000.0,94.6922,94.7119,94.5836,94.6724,5000.0
2022-07-18 12:20:00,95.95,96.12,95.94,96.1,4011.0,94.6626,94.8303,94.6527,94.8106,4011.0
2022-07-18 12:25:00,96.09,96.11,95.92,96.0,7385.0,94.8007,94.8204,94.633,94.7119,7385.0
2022-07-18 12:30:00,96.02,96.09,95.88,95.88,5574.0,94.7316,94.8007,94.5935,94.5935,5574.0
2022-07-18 12:35:00,95.85,95.97,95.85,95.92,2900.0,94.5639,94.6823,94.5639,94.633,2900.0
2022-07-18 12:40:00,95.93,96.04,95.92,95.95,5550.0,94.6428,94.7514,94.633,94.6626,5550.0
2022-07-18 12:45:00,95.96,95.96,95.68,95.68,12776.0,94.6724,94.6724,94.3962,94.3962,12776.0
2022-07-18 12:50:00,95.68,95.77,95.66,95.73,5397.0,94.3962,94.485,94.3765,94.4455,5397.0
2022-07-18 12:55:00,95.69,95.69,95.52,95.62,3122.0,94.4061,94.4061,94.2383,94.337,3122.0
2022-07-18 13:00:00,95.59,95.69,95.54,95.69,2750.0,94.3074,94.4061,94.2581,94.4061,2750.0
2022-07-18 13:05:00,95.68,95.68,95.54,95.59,3302.0,94.3962,94.3962,94.2581,94.3074,3302.0
2022-07-18 13:10:00,95.58,95.64,95.51,95.58,5401.0,94.2975,94.3567,94.2285,94.2975,5401.0
2022-07-18 13:15:00,95.58,95.58,95.32,95.32,5024.0,94.2975,94.2975,94.041,94.041,5024.0
2022-07-18 13:20:00,95.29,95.33,95.21,95.33,6970.0,94.0114,94.0509,93.9325,94.0509,6970.0
2022-07-18 13:25:00,95.34,95.43,95.28,95.28,2940.0,94.0608,94.1495,94.0016,94.0016,2940.0
2022-07-18 13:30:00,95.25,95.27,94.84,94.84,4525.0,93.972,93.9917,93.5675,93.5675,4525.0
2022-07-18 13:35:00,94.8,94.83,94.48,94.5,2600.0,93.528,93.5576,93.2123,93.232,2600.0
2022-07-18 13:40:00,94.56,94.56,94.4,94.44,4258.0,93.2912,93.2912,93.1334,93.1728,4258.0
2022-07-18 13:45:00,94.42,94.56,94.27,94.34,5098.0,93.1531,93.2912,93.0051,93.0742,5098.0
2022-07-18 13:50:00,94.33,94.42,94.31,94.38,6790.0,93.0643,93.1531,93.0446,93.1136,6790.0
2022-07-18 13:55:00,94.36,94.39,93.67,93.67,5151.0,93.0939,93.1235,92.4132,92.4132,5151.0
2022-07-18 14:00:00,93.68,93.86,93.44,93.66,7790.0,92.423,92.6006,92.1862,92.4033,7790.0
2022-07-18 14:05:00,93.71,93.8,93.58,93.7,6864.0,92.4526,92.5414,92.3244,92.4428,6864.0
2022-07-18 14:10:00,93.68,93.69,93.55,93.58,3622.0,92.423,92.4329,92.2948,92.3244,3622.0
2022-07-18 14:15:00,93.59,93.77,93.59,93.69,5167.0,92.3342,92.5118,92.3342,92.4329,5167.0
2022-07-18 14:20:00,93.71,93.78,93.61,93.67,4161.0,92.4526,92.5217,92.354,92.4132,4161.0
2022-07-18 14:25:00,93.66,93.66,93.43,93.64,6007.0,92.4033,92.4033,92.1764,92.3836,6007.0
2022-07-18 14:30:00,93.64,93.76,93.57,93.76,8964.0,92.3836,92.502,92.3145,92.502,8964.0
2022-07-18 14:35:00,93.76,93.88,93.74,93.77,4146.0,92.502,92.6203,92.4822,92.5118,4146.0
2022-07-18 14:40:00,93.76,93.83,93.37,93.4,5389.0,92.502,92.571,92.1172,92.1468,5389.0
2022-07-18 14:45:00,93.37,93.38,93.2,93.29,3250.0,92.1172,92.1271,91.9495,92.0383,3250.0
2022-07-18 14:50:00,93.25,93.3,93.08,93.26,6219.0,91.9988,92.0481,91.8311,92.0087,6219.0
2022-07-18 14:55:00,93.27,93.28,93.12,93.2,4656.0,92.0185,92.0284,91.8705,91.9495,4656.0
2022-07-18 15:00:00,93.19,93.39,93.13,93.39,7325.0,91.9396,92.1369,91.8804,92.1369,7325.0
2022-07-18 15:05:00,93.42,93.5,93.41,93.45,4243.0,92.1665,92.2454,92.1567,92.1961,4243.0
2022-07-18 15:10:00,93.4,93.54,93.38,93.54,5383.0,92.1468,92.2849,92.1271,92.2849,5383.0
2022-07-18 15:15:00,93.61,93.68,93.53,93.67,4560.0,92.354,92.423,92.275,92.4132,4560.0
2022-07-18 15:20:00,93.7,93.76,93.5,93.52,4695.0,92.4428,92.502,92.2454,92.2652,4695.0
2022-07-18 15:25:00,93.56,93.58,93.31,93.31,9114.0,92.3046,92.3244,92.058,92.058,9114.0
2022-07-18 15:30:00,93.27,93.33,93.13,93.19,11166.0,92.0185,92.0777,91.8804,91.9396,11166.0
2022-07-18 15:35:00,93.24,93.31,92.88,92.89,8829.0,91.9889,92.058,91.6338,91.6436,8829.0
2022-07-18 15:40:00,92.94,93.03,92.89,92.98,11427.0,91.693,91.7818,91.6436,91.7324,11427.0
2022-07-18 15:45:00,92.96,92.97,92.58,92.58,14569.0,91.7127,91.7226,91.3378,91.3378,14569.0
2022-07-18 15:50:00,92.55,93.36,92.55,93.35,36431.0,91.3082,92.1073,91.3082,92.0975,36431.0
2022-07-18 15:55:00,93.31,93.42,93.25,93.29,55322.0,92.058,92.1665,91.9988,92.0383,55322.0
2022-07-19 09:30:00,94.78,95.93,94.68,95.81,29033.0,93.5083,94.6428,93.4096,94.5244,29033.0
2022-07-19 09:35:00,95.81,95.85,95.47,95.6,9697.0,94.5244,94.5639,94.189,94.3173,9697.0
2022-07-19 09:40:00,95.72,95.88,95.53,95.67,4710.0,94.4357,94.5935,94.2482,94.3863,4710.0
2022-07-19 09:45:00,95.79,95.88,95.56,95.88,6925.0,94.5047,94.5935,94.2778,94.5935,6925.0
2022-07-19 09:50:00,95.85,96.33,95.85,96.23,5672.0,94.5639,95.0375,94.5639,94.9388,5672.0
2022-07-19 09:55:00,96.22,96.65,96.2,96.61,5389.0,94.9289,95.3532,94.9092,95.3137,5389.0
2022-07-19 10:00:00,96.59,96.59,96.39,96.51,7600.0,95.294,95.294,95.0967,95.2151,7600.0
2022-07-19 10:05:00,96.39,96.49,96.19,96.48,7866.0,95.0967,95.1953,94.8994,95.1855,7866.0
2022-07-19 10:10:00,96.52,96.69,96.32,96.32,5749.0,95.2249,95.3926,95.0276,95.0276,5749.0
2022-07-19 10:15:00,96.25,96.35,96.15,96.29,2810.0,94.9585,95.0572,94.8599,94.998,2810.0
2022-07-19 10:20:00,96.32,96.63,96.32,96.6,3220.0,95.0276,95.3334,95.0276,95.3038,3220.0
2022-07-19 10:25:00,96.63,96.86,96.63,96.75,4605.0,95.3334,95.5604,95.3334,95.4518,4605.0
2022-07-19 10:30:00,96.77,97.0,96.76,96.84,7877.0,95.4716,95.6985,95.4617,95.5406,7877.0
2022-07-19 10:35:00,96.87,96.89,96.72,96.72,4144.0,95.5702,95.59,95.4222,95.4222,4144.0
2022-07-19 10:40:00,96.73,96.87,96.63,96.74,5413.0,95.4321,95.5702,95.3334,95.442,5413.0
2022-07-19 10:45:00,96.78,96.99,96.74,96.97,2585.0,95.4814,95.6886,95.442,95.6689,2585.0
2022-07-19 10:50:00,96.95,97.27,96.95,97.26,11532.0,95.6492,95.9649,95.6492,95.955,11532.0
2022-07-19 10:55:00,97.27,97.42,97.22,97.37,11914.0,95.9649,96.1128,95.9155,96.0635,11914.0
2022-07-19 11:00:00,97.41,97.71,97.39,97.68,5839.0,96.103,96.399,96.0832,96.3694,5839.0
2022-07-19 11:05:00,97.65,97.84,97.62,97.74,5011.0,96.3398,96.5272,96.3102,96.4286,5011.0
2022-07-19 11:10:00,97.75,97.87,97.74,97.87,5838.0,96.4384,96.5568,96.4286,96.5568,5838.0
2022-07-19 11:15:00,97.86,97.89,97.65,97.7,9669.0,96.5469,96.5765,96.3398,96.3891,9669.0
2022-07-19 11:20:00,97.73,97.81,97.59,97.75,6966.0,96.4187,96.4976,96.2806,96.4384,6966.0
2022-07-19 11:25:00,97.76,98.07,97.75,97.9,18800.0,96.4483,96.7541,96.4384,96.5864,18800.0
2022-07-19 11:30:00,97.93,98.07,97.83,98.02,16952.0,96.616,96.7541,96.5173,96.7048,16952.0
2022-07-19 11:35:00,98.05,98.08,97.63,97.7,6093.0,96.7344,96.764,96.32,96.3891,6093.0
2022-07-19 11:40:00,97.69,97.88,97.62,97.87,8916.0,96.3792,96.5667,96.3102,96.5568,8916.0
2022-07-19 11:45:00,97.87,97.96,97.84,97.85,5935.0,96.5568,96.6456,96.5272,96.5371,5935.0
2022-07-19 11:50:00,97.78,97.9,97.7,97.7,4188.0,96.468,96.5864,96.3891,96.3891,4188.0
2022-07-19 11:55:00,97.68,98.02,97.68,97.91,5541.0,96.3694,96.7048,96.3694,96.5963,5541.0
2022-07-19 12:00:00,97.86,97.89,97.73,97.83,3783.0,96.5469,96.5765,96.4187,96.5173,3783.0
2022-07-19 12:05:00,97.8,97.81,97.6,97.72,2924.0,96.4877,96.4976,96.2904,96.4088,2924.0
2022-07-19 12:10:00,97.74,97.76,97.64,97.73,7636.0,96.4286,96.4483,96.3299,96.4187,7636.0
2022-07-19 12:15:00,97.68,97.68,97.42,97.5,4505.0,96.3694,96.3694,96.1128,96.1918,4505.0
2022-07-19 12:20:00,97.56,97.71,97.56,97.69,4062.0,96.251,96.399,96.251,96.3792,4062.0
2022-07-19 12:25:00,97.67,97.71,97.63,97.7,2561.0,96.3595,96.399,96.32,96.3891,2561.0
2022-07-19 12:30:00,97.71,98.05,97.69,98.05,6725.0,96.399,96.7344,96.3792,96.7344,6725.0
2022-07-19 12:35:00,98.03,98.21,97.99,98.21,11519.0,96.7147,96.8922,96.6752,96.8922,11519.0
2022-07-19 12:40:00,98.17,98.22,98.07,98.19,7935.0,96.8528,96.9021,96.7541,96.8725,7935.0
2022-07-19 12:45:00,98.19,98.28,98.14,98.2,8108.0,96.8725,96.9613,96.8232,96.8824,8108.0
2022-07-19 12:50:00,98.17,98.34,98.05,98.09,5235.0,96.8528,97.0205,96.7344,96.7739,5235.0
2022-07-19 12:55:00,98.05,98.14,98.03,98.14,5394.0,96.7344,96.8232,96.7147,96.8232,5394.0
2022-07-19 13:00:00,98.14,98.18,98.04,98.08,4068.0,96.8232,96.8626,96.7245,96.764,4068.0
2022-07-19 13:05:00,98.06,98.07,97.98,98.03,4738.0,96.7443,96.7541,96.6653,96.7147,4738.0
2022-07-19 13:10:00,98.02,98.13,98.01,98.08,6431.0,96.7048,96.8133,96.6949,96.764,6431.0
2022-07-19 13:15:00,98.06,98.13,98.0,98.01,3302.0,96.7443,96.8133,96.6851,96.6949,3302.0
2022-07-19 13:20:00,98.0,98.22,97.97,98.21,5825.0,96.6851,96.9021,96.6555,96.8922,5825.0
2022-07-19 13:25:00,98.19,98.32,98.19,98.29,8184.0,96.8725,97.0008,96.8725,96.9712,8184.0
2022-07-19 13:30:00,98.33,98.42,98.25,98.41,5548.0,97.0106,97.0994,96.9317,97.0896,5548.0
2022-07-19 13:35:00,98.41,98.54,98.38,98.54,8365.0,97.0896,97.2178,97.06,97.2178,8365.0
2022-07-19 13:40:00,98.54,98.67,98.5,98.63,3919.0,97.2178,97.3461,97.1784,97.3066,3919.0
2022-07-19 13:45:00,98.62,98.69,98.59,98.69,4927.0,97.2967,97.3658,97.2671,97.3658,4927.0
2022-07-19 13:50:00,98.68,98.72,98.56,98.64,2938.0,97.3559,97.3954,97.2376,97.3165,2938.0
2022-07-19 13:55:00,98.67,98.78,98.67,98.78,6280.0,97.3461,97.4546,97.3461,97.4546,6280.0
2022-07-19 14:00:00,98.79,99.0,98.77,98.98,6658.0,97.4645,97.6716,97.4447,97.6519,6658.0
2022-07-19 14:05:00,98.97,99.14,98.95,99.14,6611.0,97.642,97.8098,97.6223,97.8098,6611.0
2022-07-19 14:10:00,99.13,99.13,99.08,99.1,3737.0,97.7999,97.7999,97.7506,97.7703,3737.0
2022-07-19 14:15:00,99.08,99.09,98.94,99.04,4500.0,97.7506,97.7604,97.6125,97.7111,4500.0
2022-07-19 14:20:00,99.01,99.09,98.95,99.0,12952.0,97.6815,97.7604,97.6223,97.6716,12952.0
2022-07-19 14:25:00,99.01,99.01,98.27,98.3,13943.0,97.6815,97.6815,96.9514,96.981,13943.0
2022-07-19 14:30:00,98.31,98.67,98.31,98.55,20039.0,96.9909,97.3461,96.9909,97.2277,20039.0
2022-07-19 14:35:00,98.58,98.63,98.52,98.6,3688.0,97.2573,97.3066,97.1981,97.277,3688.0
2022-07-19 14:40:00,98.57,99.05,98.57,99.03,7005.0,97.2474,97.721,97.2474,97.7012,7005.0
2022-07-19 14:45:00,98.99,98.99,98.72,98.88,4847.0,97.6618,97.6618,97.3954,97.5533,4847.0
2022-07-19 14:50:00,98.85,99.04,98.83,99.03,4895.0,97.5237,97.7111,97.5039,97.7012,4895.0
2022-07-19 14:55:00,99.03,99.08,98.95,99.01,6845.0,97.7012,97.7506,97.6223,97.6815,6845.0
2022-07-19 15:00:00,99.04,99.04,98.84,98.98,6242.0,97.7111,97.7111,97.5138,97.6519,6242.0
2022-07-19 15:05:00,99.04,99.29,99.04,99.25,8646.0,97.7111,97.9578,97.7111,97.9183,8646.0
2022-07-19 15:10:00,99.25,99.25,99.0,99.08,12134.0,97.9183,97.9183,97.6716,97.7506,12134.0
2022-07-19 15:15:00,99.11,99.17,98.98,99.09,10893.0,97.7802,97.8394,97.6519,97.7604,10893.0
2022-07-19 15:20:00,99.1,99.16,98.98,99.07,10706.0,97.7703,97.8295,97.6519,97.7407,10706.0
2022-07-19 15:25:00,99.12,99.2,98.91,98.93,16250.0,97.79,97.869,97.5829,97.6026,16250.0
2022-07-19 15:30:00,98.94,99.06,98.71,98.72,20083.0,97.6125,97.7308,97.3855,97.3954,20083.0
2022-07-19 15:35:00,98.73,98.91,98.73,98.91,17537.0,97.4053,97.5829,97.4053,97.5829,17537.0
2022-07-19 15:40:00,98.91,99.12,98.84,99.11,25625.0,97.5829,97.79,97.5138,97.7802,25625.0
2022-07-19 15:45:00,99.11,99.24,98.99,99.0,24514.0,97.7802,97.9084,97.6618,97.6716,24514.0
2022-07-19 15:50:00,99.04,99.35,98.97,99.3,48830.0,97.7111,98.017,97.642,97.9676,48830.0
2022-07-19 15:55:00,99.24,99.44,99.17,99.23,100155.0,97.9084,98.1057,97.8394,97.8986,100155.0
2022-07-20 09:30:00,99.13,99.61,98.83,99.53,22942.0,97.7999,98.2735,97.5039,98.1945,22942.0
2022-07-20 09:35:00,99.55,99.71,99.32,99.58,4263.0,98.2143,98.3721,97.9874,98.2439,4263.0
2022-07-20 09:40:00,99.8,100.39,99.77,100.35,4995.0,98.4609,99.043,98.4313,99.0035,4995.0
2022-07-20 09:45:00,100.32,100.34,100.01,100.03,3708.0,98.9739,98.9937,98.6681,98.6878,3708.0
2022-07-20 09:50:00,100.26,100.37,100.1,100.15,4000.0,98.9147,99.0233,98.7569,98.8062,4000.0
2022-07-20 09:55:00,99.95,100.08,99.55,99.59,7475.0,98.6089,98.7372,98.2143,98.2537,7475.0
2022-07-20 10:00:00,99.62,100.04,99.6,100.04,57467.0,98.2833,98.6977,98.2636,98.6977,57467.0
2022-07-20 10:05:00,99.95,100.32,99.73,100.31,5008.0,98.6089,98.9739,98.3919,98.9641,5008.0
2022-07-20 10:10:00,100.35,100.75,100.35,100.63,3376.0,99.0035,99.3982,99.0035,99.2798,3376.0
2022-07-20 10:15:00,100.64,100.74,100.31,100.31,2800.0,99.2896,99.3883,98.9641,98.9641,2800.0
2022-07-20 10:20:00,100.28,100.97,100.28,100.89,3561.0,98.9345,99.6152,98.9345,99.5363,3561.0
2022-07-20 10:25:00,100.92,101.53,100.85,101.5,6245.0,99.5659,100.1677,99.4968,100.1381,6245.0
2022-07-20 10:30:00,101.47,102.22,101.38,102.08,9887.0,100.1085,100.8484,100.0197,100.7103,9887.0
2022-07-20 10:35:00,102.18,102.31,101.94,102.12,9605.0,100.809,100.9372,100.5722,100.7498,9605.0
2022-07-20 10:40:00,101.99,102.12,101.87,102.12,4535.0,100.6215,100.7498,100.5031,100.7498,4535.0
2022-07-20 10:45:00,102.08,102.52,102.03,102.42,13991.0,100.7103,101.1444,100.661,101.0458,13991.0
2022-07-20 10:50:00,102.38,102.69,102.38,102.57,27009.0,101.0063,101.3121,101.0063,101.1937,27009.0
2022-07-20 10:55:00,102.54,102.74,102.48,102.74,18380.0,101.1641,101.3615,101.105,101.3615,18380.0
2022-07-20 11:00:00,102.77,102.78,101.75,102.05,7589.0,101.3911,101.4009,100.3847,100.6807,7589.0
2022-07-20 11:05:00,101.99,102.18,101.91,102.18,6492.0,100.6215,100.809,100.5426,100.809,6492.0
2022-07-20 11:10:00,102.22,102.26,102.04,102.04,3536.0,100.8484,100.8879,100.6709,100.6709,3536.0
2022-07-20 11:15:00,101.98,102.07,101.89,101.96,6095.0,100.6117,100.7005,100.5229,100.5919,6095.0
2022-07-20 11:20:00,102.0,102.01,101.83,101.95,5733.0,100.6314,100.6413,100.4637,100.5821,5733.0
2022-07-20 11:25:00,101.95,102.26,101.95,102.26,6662.0,100.5821,100.8879,100.5821,100.8879,6662.0
2022-07-20 11:30:00,102.31,102.45,102.17,102.38,5813.0,100.9372,101.0754,100.7991,101.0063,5813.0
2022-07-20 11:35:00,102.42,102.56,102.2,102.22,11241.0,101.0458,101.1839,100.8287,100.8484,11241.0
2022-07-20 11:40:00,102.23,102.34,102.12,102.26,10497.0,100.8583,100.9668,100.7498,100.8879,10497.0
2022-07-20 11:45:00,102.28,102.49,102.19,102.47,8776.0,100.9076,101.1148,100.8188,101.0951,8776.0
2022-07-20 11:50:00,102.43,102.79,102.4,102.54,29455.0,101.0556,101.4108,101.026,101.1641,29455.0
2022-07-20 11:55:00,102.5,102.6,102.37,102.4,16074.0,101.1247,101.2233,100.9964,101.026,16074.0
2022-07-20 12:00:00,102.33,102.46,102.33,102.39,2954.0,100.957,101.0852,100.957,101.0162,2954.0
2022-07-20 12:05:00,102.4,102.55,102.34,102.41,3170.0,101.026,101.174,100.9668,101.0359,3170.0
2022-07-20 12:10:00,102.5,102.5,102.22,102.28,2884.0,101.1247,101.1247,100.8484,100.9076,2884.0
2022-07-20 12:15:00,102.28,102.3,101.92,102.01,6014.0,100.9076,100.9274,100.5525,100.6413,6014.0
2022-07-20 12:20:00,101.97,101.97,101.67,101.79,3515.0,100.6018,100.6018,100.3058,100.4242,3515.0
2022-07-20 12:25:00,101.77,101.88,101.72,101.74,3239.0,100.4045,100.513,100.3552,100.3749,3239.0
2022-07-20 12:30:00,101.79,101.84,101.76,101.78,3899.0,100.4242,100.4735,100.3946,100.4143,3899.0
2022-07-20 12:35:00,101.78,102.12,101.74,102.02,4220.0,100.4143,100.7498,100.3749,100.6511,4220.0
2022-07-20 12:40:00,102.01,102.01,101.28,101.28,3635.0,100.6413,100.6413,99.9211,99.9211,3635.0
2022-07-20 12:45:00,101.24,101.24,100.87,100.97,4480.0,99.8816,99.8816,99.5166,99.6152,4480.0
2022-07-20 12:50:00,100.97,101.5,100.97,101.49,2998.0,99.6152,100.1381,99.6152,100.1282,2998.0
2022-07-20 12:55:00,101.49,101.64,101.49,101.53,3451.0,100.1282,100.2762,100.1282,100.1677,3451.0
2022-07-20 13:00:00,101.53,101.54,101.01,101.14,5300.0,100.1677,100.1776,99.6547,99.7829,5300.0
2022-07-20 13:05:00,101.24,101.46,100.98,101.15,13318.0,99.8816,100.0986,99.6251,99.7928,13318.0
2022-07-20 13:10:00,101.09,101.09,100.61,100.84,9499.0,99.7336,99.7336,99.26,99.487,9499.0
2022-07-20 13:15:00,100.92,101.28,100.88,101.28,4177.0,99.5659,99.9211,99.5264,99.9211,4177.0
2022-07-20 13:20:00,101.25,101.31,101.07,101.17,14564.0,99.8915,99.9507,99.7139,99.8125,14564.0
2022-07-20 13:25:00,101.2,101.43,101.19,101.35,5240.0,99.8421,100.069,99.8323,99.9901,5240.0
2022-07-20 13:30:00,101.3,101.57,101.22,101.43,4616.0,99.9408,100.2072,99.8619,100.069,4616.0
2022-07-20 13:35:00,101.5,101.5,101.27,101.47,9424.0,100.1381,100.1381,99.9112,100.1085,9424.0
2022-07-20 13:40:00,101.56,101.56,101.37,101.46,10633.0,100.1973,100.1973,100.0098,100.0986,10633.0
2022-07-20 13:45:00,101.35,101.5,101.29,101.29,3100.0,99.9901,100.1381,99.9309,99.9309,3100.0
2022-07-20 13:50:00,101.29,101.39,101.18,101.34,3773.0,99.9309,100.0296,99.8224,99.9802,3773.0
2022-07-20 13:55:00,101.3,101.3,100.81,100.91,3526.0,99.9408,99.9408,99.4574,99.556,3526.0
2022-07-20 14:00:00,100.97,101.25,100.93,101.25,3790.0,99.6152,99.8915,99.5758,99.8915,3790.0
2022-07-20 14:05:00,101.21,101.22,101.1,101.18,3303.0,99.852,99.8619,99.7435,99.8224,3303.0
2022-07-20 14:10:00,101.11,101.11,100.92,100.98,3300.0,99.7533,99.7533,99.5659,99.6251,3300.0
2022-07-20 14:15:00,100.95,101.12,100.93,101.1,4620.0,99.5955,99.7632,99.5758,99.7435,4620.0
2022-07-20 14:20:00,101.06,101.25,101.06,101.25,3490.0,99.704,99.8915,99.704,99.8915,3490.0
2022-07-20 14:25:00,101.23,101.4,101.22,101.27,7678.0,99.8717,100.0394,99.8619,99.9112,7678.0
2022-07-20 14:30:00,101.22,101.25,101.1,101.2,5932.0,99.8619,99.8915,99.7435,99.8421,5932.0
2022-07-20 14:35:00,101.21,101.32,101.18,101.32,4280.0,99.852,99.9605,99.8224,99.9605,4280.0
2022-07-20 14:40:00,101.31,101.37,101.29,101.34,3976.0,99.9507,100.0098,99.9309,99.9802,3976.0
2022-07-20 14:45:00,101.39,101.41,101.32,101.34,6279.0,100.0296,100.0493,99.9605,99.9802,6279.0
2022-07-20 14:50:00,101.31,101.46,101.23,101.23,6644.0,99.9507,100.0986,99.8717,99.8717,6644.0
2022-07-20 14:55:00,101.21,101.49,101.18,101.46,5184.0,99.852,100.1282,99.8224,100.0986,5184.0
2022-07-20 15:00:00,101.49,101.83,101.41,101.83,6492.0,100.1282,100.4637,100.0493,100.4637,6492.0
2022-07-20 15:05:00,101.85,101.91,101.67,101.72,8235.0,100.4834,100.5426,100.3058,100.3552,8235.0
2022-07-20 15:10:00,101.77,101.9,101.75,101.82,2100.0,100.4045,100.5327,100.3847,100.4538,2100.0
2022-07-20 15:15:00,101.82,101.95,101.82,101.86,6986.0,100.4538,100.5821,100.4538,100.4933,6986.0
2022-07-20 15:20:00,101.89,102.16,101.89,102.03,15712.0,100.5229,100.7892,100.5229,100.661,15712.0
2022-07-20 15:25:00,102.07,102.32,102.07,102.31,12999.0,100.7005,100.9471,100.7005,100.9372,12999.0
2022-07-20 15:30:00,102.33,102.41,102.15,102.15,13872.0,100.957,101.0359,100.7794,100.7794,13872.0
2022-07-20 15:35:00,102.15,102.25,102.06,102.1,15468.0,100.7794,100.878,100.6906,100.7301,15468.0
2022-07-20 15:40:00,102.05,102.24,102.03,102.12,29764.0,100.6807,100.8682,100.661,100.7498,29764.0
2022-07-20 15:45:00,102.12,102.12,101.8,102.06,28256.0,100.7498,100.7498,100.4341,100.6906,28256.0
2022-07-20 15:50:00,102.04,102.2,101.83,102.01,98483.0,100.6709,100.8287,100.4637,100.6413,98483.0
2022-07-20 15:55:00,102.01,102.19,101.74,101.8,103326.0,100.6413,100.8188,100.3749,100.4341,103326.0
2022-07-21 09:30:00,102.86,102.86,101.89,102.23,26191.0,101.4799,101.4799,100.5229,100.8583,26191.0
2022-07-21 09:35:00,102.0,102.46,101.79,102.05,23499.0,100.6314,101.0852,100.4242,100.6807,23499.0
2022-07-21 09:40:00,102.25,102.4,101.87,102.07,16749.0,100.878,101.026,100.5031,100.7005,16749.0
2022-07-21 09:45:00,101.95,102.19,101.43,101.64,5730.0,100.5821,100.8188,100.069,100.2762,5730.0
2022-07-21 09:50:00,101.64,102.06,101.4,102.06,6757.0,100.2762,100.6906,100.0394,100.6906,6757.0
2022-07-21 09:55:00,102.02,102.07,101.75,101.96,5120.0,100.6511,100.7005,100.3847,100.5919,5120.0
2022-07-21 10:00:00,101.94,102.33,101.64,101.67,5105.0,100.5722,100.957,100.2762,100.3058,5105.0
2022-07-21 10:05:00,101.55,101.98,101.54,101.87,3407.0,100.1874,100.6117,100.1776,100.5031,3407.0
2022-07-21 10:10:00,101.83,101.93,101.19,101.19,3301.0,100.4637,100.5623,99.8323,99.8323,3301.0
2022-07-21 10:15:00,101.21,101.82,101.05,101.74,9349.0,99.852,100.4538,99.6941,100.3749,9349.0
2022-07-21 10:20:00,101.8,101.86,101.28,101.34,5704.0,100.4341,100.4933,99.9211,99.9802,5704.0
2022-07-21 10:25:00,101.29,101.29,100.75,100.84,6692.0,99.9309,99.9309,99.3982,99.487,6692.0
2022-07-21 10:30:00,100.79,100.93,100.47,100.68,10585.0,99.4376,99.5758,99.1219,99.3291,10585.0
2022-07-21 10:35:00,100.71,101.27,100.7,101.27,3541.0,99.3587,99.9112,99.3488,99.9112,3541.0
2022-07-21 10:40:00,101.34,101.71,101.21,101.69,2820.0,99.9802,100.3453,99.852,100.3256,2820.0
2022-07-21 10:45:00,101.68,101.8,101.56,101.7,5275.0,100.3157,100.4341,100.1973,100.3354,5275.0
2022-07-21 10:50:00,101.71,101.88,101.7,101.75,3400.0,100.3453,100.513,100.3354,100.3847,3400.0
2022-07-21 10:55:00,101.76,102.0,101.76,102.0,3716.0,100.3946,100.6314,100.3946,100.6314,3716.0
2022-07-21 11:00:00,101.9,102.16,101.78,102.16,3295.0,100.5327,100.7892,100.4143,100.7892,3295.0
2022-07-21 11:05:00,102.02,102.02,101.84,101.94,2400.0,100.6511,100.6511,100.4735,100.5722,2400.0
2022-07-21 11:10:00,101.89,102.03,101.85,101.92,2311.0,100.5229,100.661,100.4834,100.5525,2311.0
2022-07-21 11:15:00,101.96,101.97,101.82,101.86,4161.0,100.5919,100.6018,100.4538,100.4933,4161.0
2022-07-21 11:20:00,101.77,101.77,101.4,101.58,4026.0,100.4045,100.4045,100.0394,100.217,4026.0
2022-07-21 11:25:00,101.6,101.94,101.5,101.79,3994.0,100.2368,100.5722,100.1381,100.4242,3994.0
2022-07-21 11:30:00,101.81,102.13,101.59,102.13,4630.0,100.4439,100.7596,100.2269,100.7596,4630.0
2022-07-21 11:35:00,102.11,102.25,102.11,102.16,2227.0,100.7399,100.878,100.7399,100.7892,2227.0
2022-07-21 11:40:00,102.09,102.25,102.06,102.21,3399.0,100.7202,100.878,100.6906,100.8386,3399.0
2022-07-21 11:45:00,102.21,102.41,102.13,102.13,2728.0,100.8386,101.0359,100.7596,100.7596,2728.0
2022-07-21 11:50:00,102.18,102.33,102.17,102.24,3189.0,100.809,100.957,100.7991,100.8682,3189.0
2022-07-21 11:55:00,102.25,102.45,102.24,102.38,3938.0,100.878,101.0754,100.8682,101.0063,3938.0
2022-07-21 12:00:00,102.32,102.61,102.29,102.58,6708.0,100.9471,101.2332,100.9175,101.2036,6708.0
2022-07-21 12:05:00,102.56,102.63,102.44,102.56,5227.0,101.1839,101.2529,101.0655,101.1839,5227.0
2022-07-21 12:10:00,102.59,102.6,102.31,102.45,2479.0,101.2135,101.2233,100.9372,101.0754,2479.0
2022-07-21 12:15:00,102.47,102.55,102.39,102.51,2701.0,101.0951,101.174,101.0162,101.1346,2701.0
2022-07-21 12:20:00,102.51,102.55,102.37,102.46,2945.0,101.1346,101.174,100.9964,101.0852,2945.0
2022-07-21 12:25:00,102.5,102.67,102.5,102.62,3916.0,101.1247,101.2924,101.1247,101.2431,3916.0
2022-07-21 12:30:00,102.66,102.77,102.65,102.67,2303.0,101.2825,101.3911,101.2727,101.2924,2303.0
2022-07-21 12:35:00,102.66,102.69,102.63,102.65,2807.0,101.2825,101.3121,101.2529,101.2727,2807.0
2022-07-21 12:40:00,102.61,102.67,102.54,102.54,3294.0,101.2332,101.2924,101.1641,101.1641,3294.0
2022-07-21 12:45:00,102.52,102.64,102.46,102.48,2420.0,101.1444,101.2628,101.0852,101.105,2420.0
2022-07-21 12:50:00,102.5,102.62,102.5,102.57,2231.0,101.1247,101.2431,101.1247,101.1937,2231.0
2022-07-21 12:55:00,102.56,102.57,102.45,102.53,2597.0,101.1839,101.1937,101.0754,101.1543,2597.0
2022-07-21 13:00:00,102.57,102.62,102.44,102.58,8051.0,101.1937,101.2431,101.0655,101.2036,8051.0
2022-07-21 13:05:00,102.56,102.69,102.48,102.48,3637.0,101.1839,101.3121,101.105,101.105,3637.0
2022-07-21 13:10:00,102.39,102.43,102.17,102.17,2516.0,101.0162,101.0556,100.7991,100.7991,2516.0
2022-07-21 13:15:00,102.18,102.41,102.18,102.33,2300.0,100.809,101.0359,100.809,100.957,2300.0
2022-07-21 13:20:00,102.31,102.34,102.05,102.06,5091.0,100.9372,100.9668,100.6807,100.6906,5091.0
2022-07-21 13:25:00,102.06,102.15,102.02,102.15,1398.0,100.6906,100.7794,100.6511,100.7794,1398.0
2022-07-21 13:30:00,102.1,102.1,101.8,101.94,3490.0,100.7301,100.7301,100.4341,100.5722,3490.0
2022-07-21 13:35:00,101.95,102.16,101.95,102.05,4750.0,100.5821,100.7892,100.5821,100.6807,4750.0
2022-07-21 13:40:00,102.09,102.17,102.01,102.17,3328.0,100.7202,100.7991,100.6413,100.7991,3328.0
2022-07-21 13:45:00,102.11,102.13,101.93,102.08,2609.0,100.7399,100.7596,100.5623,100.7103,2609.0
2022-07-21 13:50:00,102.05,102.06,101.81,101.9,3964.0,100.6807,100.6906,100.4439,100.5327,3964.0
2022-07-21 13:55:00,101.87,102.13,101.83,102.12,3561.0,100.5031,100.7596,100.4637,100.7498,3561.0
2022-07-21 14:00:00,102.13,102.28,102.07,102.28,2500.0,100.7596,100.9076,100.7005,100.9076,2500.0
2022-07-21 14:05:00,102.23,102.46,102.21,102.46,3283.0,100.8583,101.0852,100.8386,101.0852,3283.0
2022-07-21 14:10:00,102.49,102.67,102.46,102.67,2391.0,101.1148,101.2924,101.0852,101.2924,2391.0
2022-07-21 14:15:00,102.64,102.64,102.46,102.53,5760.0,101.2628,101.2628,101.0852,101.1543,5760.0
2022-07-21 14:20:00,102.5,102.57,102.46,102.55,7796.0,101.1247,101.1937,101.0852,101.174,7796.0
2022-07-21 14:25:00,102.52,102.54,102.49,102.49,1877.0,101.1444,101.1641,101.1148,101.1148,1877.0
2022-07-21 14:30:00,102.44,102.46,102.3,102.3,4581.0,101.0655,101.0852,100.9274,100.9274,4581.0
2022-07-21 14:35:00,102.27,102.31,102.22,102.28,2399.0,100.8978,100.9372,100.8484,100.9076,2399.0
2022-07-21 14:40:00,102.32,102.42,102.21,102.21,2450.0,100.9471,101.0458,100.8386,100.8386,2450.0
2022-07-21 14:45:00,102.23,102.38,102.18,102.38,16218.0,100.8583,101.0063,100.809,101.0063,16218.0
2022-07-21 14:50:00,102.38,102.43,102.27,102.38,4008.0,101.0063,101.0556,100.8978,101.0063,4008.0
2022-07-21 14:55:00,102.39,102.47,102.38,102.42,2402.0,101.0162,101.0951,101.0063,101.0458,2402.0
2022-07-21 15:00:00,102.4,102.54,102.28,102.54,6041.0,101.026,101.1641,100.9076,101.1641,6041.0
2022-07-21 15:05:00,102.54,102.79,102.49,102.79,4416.0,101.1641,101.4108,101.1148,101.4108,4416.0
2022-07-21 15:10:00,102.79,102.8,102.35,102.36,8278.0,101.4108,101.4207,100.9767,100.9866,8278.0
2022-07-21 15:15:00,102.34,102.4,102.24,102.33,16360.0,100.9668,101.026,100.8682,100.957,16360.0
2022-07-21 15:20:00,102.34,102.41,102.3,102.36,6333.0,100.9668,101.0359,100.9274,100.9866,6333.0
2022-07-21 15:25:00,102.34,102.49,102.29,102.33,11249.0,100.9668,101.1148,100.9175,100.957,11249.0
2022-07-21 15:30:00,102.32,102.44,102.24,102.39,24331.0,100.9471,101.0655,100.8682,101.0162,24331.0
2022-07-21 15:35:00,102.38,102.51,102.27,102.3,10628.0,101.0063,101.1346,100.8978,100.9274,10628.0
2022-07-21 15:40:00,102.24,102.53,102.23,102.51,9105.0,100.8682,101.1543,100.8583,101.1346,9105.0
2022-07-21 15:45:00,102.51,102.58,102.45,102.51,12104.0,101.1346,101.2036,101.0754,101.1346,12104.0
2022-07-21 15:50:00,102.54,102.79,102.54,102.66,29520.0,101.1641,101.4108,101.1641,101.2825,29520.0
2022-07-21 15:55:00,102.63,102.83,102.61,102.77,44478.0,101.2529,101.4503,101.2332,101.3911,44478.0
2022-07-22 09:30:00,102.17,102.51,101.53,101.53,20580.0,100.7991,101.1346,100.1677,100.1677,20580.0
2022-07-22 09:35:00,101.37,102.11,101.26,102.09,3766.0,100.0098,100.7399,99.9013,100.7202,3766.0
2022-07-22 09:40:00,102.19,102.27,102.04,102.04,4162.0,100.8188,100.8978,100.6709,100.6709,4162.0
2022-07-22 09:45:00,102.19,102.26,101.77,102.07,4684.0,100.8188,100.8879,100.4045,100.7005,4684.0
2022-07-22 09:50:00,102.2,102.39,101.61,101.87,5804.0,100.8287,101.0162,100.2466,100.5031,5804.0
2022-07-22 09:55:00,101.6,101.6,101.01,101.01,4849.0,100.2368,100.2368,99.6547,99.6547,4849.0
2022-07-22 10:00:00,101.02,101.16,100.5,100.5,4482.0,99.6645,99.8027,99.1515,99.1515,4482.0
2022-07-22 10:05:00,100.56,100.65,100.34,100.62,11815.0,99.2107,99.2995,98.9937,99.2699,11815.0
2022-07-22 10:10:00,100.64,101.14,100.63,101.13,4245.0,99.2896,99.7829,99.2798,99.7731,4245.0
2022-07-22 10:15:00,101.13,101.33,101.04,101.19,6184.0,99.7731,99.9704,99.6843,99.8323,6184.0
2022-07-22 10:20:00,101.06,101.16,100.73,100.81,5401.0,99.704,99.8027,99.3784,99.4574,5401.0
2022-07-22 10:25:00,100.8,101.31,100.61,101.22,13562.0,99.4475,99.9507,99.26,99.8619,13562.0
2022-07-22 10:30:00,101.28,101.36,101.02,101.18,9487.0,99.9211,100.0,99.6645,99.8224,9487.0
2022-07-22 10:35:00,101.18,101.29,101.1,101.11,4443.0,99.8224,99.9309,99.7435,99.7533,4443.0
2022-07-22 10:40:00,101.11,101.27,100.97,101.16,5483.0,99.7533,99.9112,99.6152,99.8027,5483.0
2022-07-22 10:45:00,101.16,101.31,101.15,101.24,4240.0,99.8027,99.9507,99.7928,99.8816,4240.0
2022-07-22 10:50:00,101.34,101.84,101.21,101.8,4400.0,99.9802,100.4735,99.852,100.4341,4400.0
2022-07-22 10:55:00,101.75,101.85,101.69,101.69,2750.0,100.3847,100.4834,100.3256,100.3256,2750.0
2022-07-22 11:00:00,101.62,101.67,100.92,100.92,5500.0,100.2565,100.3058,99.5659,99.5659,5500.0
2022-07-22 11:05:00,100.87,101.01,100.73,100.96,3100.0,99.5166,99.6547,99.3784,99.6053,3100.0
2022-07-22 11:10:00,100.98,101.36,100.98,101.36,2244.0,99.6251,100.0,99.6251,100.0,2244.0
2022-07-22 11:15:00,101.29,101.29,101.04,101.27,7000.0,99.9309,99.9309,99.6843,99.9112,7000.0
2022-07-22 11:20:00,101.33,101.34,100.84,100.86,18876.0,99.9704,99.9802,99.487,99.5067,18876.0
2022-07-22 11:25:00,100.85,100.96,100.72,100.78,4800.0,99.4968,99.6053,99.3686,99.4278,4800.0
2022-07-22 11:30:00,100.65,100.76,100.27,100.48,6300.0,99.2995,99.408,98.9246,99.1318,6300.0
2022-07-22 11:35:00,100.43,100.48,100.05,100.37,8517.0,99.0825,99.1318,98.7076,99.0233,8517.0
2022-07-22 11:40:00,100.29,100.42,99.73,99.8,5898.0,98.9443,99.0726,98.3919,98.4609,5898.0
2022-07-22 11:45:00,99.75,100.07,99.74,100.01,4010.0,98.4116,98.7273,98.4017,98.6681,4010.0
2022-07-22 11:50:00,100.1,100.2,99.98,100.2,2335.0,98.7569,98.8555,98.6385,98.8555,2335.0
2022-07-22 11:55:00,100.17,100.26,100.01,100.26,2812.0,98.8259,98.9147,98.6681,98.9147,2812.0
2022-07-22 12:00:00,100.36,100.41,100.24,100.34,3007.0,99.0134,99.0627,98.895,98.9937,3007.0
2022-07-22 12:05:00,100.38,100.39,100.07,100.08,30016.0,99.0331,99.043,98.7273,98.7372,30016.0
2022-07-22 12:10:00,100.08,100.12,99.87,100.09,5440.0,98.7372,98.7766,98.53,98.747,5440.0
2022-07-22 12:15:00,100.11,100.26,100.03,100.06,4000.0,98.7668,98.9147,98.6878,98.7174,4000.0
2022-07-22 12:20:00,100.06,100.07,99.69,99.75,3500.0,98.7174,98.7273,98.3524,98.4116,3500.0
2022-07-22 12:25:00,99.73,99.76,99.43,99.59,7068.0,98.3919,98.4214,98.0959,98.2537,7068.0
2022-07-22 12:30:00,99.55,100.19,99.5,100.13,19588.0,98.2143,98.8457,98.1649,98.7865,19588.0
2022-07-22 12:35:00,100.06,100.07,99.85,99.99,2921.0,98.7174,98.7273,98.5102,98.6484,2921.0
2022-07-22 12:40:00,99.96,100.16,99.77,99.82,6589.0,98.6188,98.8161,98.4313,98.4806,6589.0
2022-07-22 12:45:00,99.81,100.1,99.81,99.91,6601.0,98.4708,98.7569,98.4708,98.5694,6601.0
2022-07-22 12:50:00,99.94,100.18,99.94,100.15,4805.0,98.599,98.8358,98.599,98.8062,4805.0
2022-07-22 12:55:00,100.17,100.17,99.9,99.91,3866.0,98.8259,98.8259,98.5596,98.5694,3866.0
2022-07-22 13:00:00,99.85,99.85,99.45,99.52,5313.0,98.5102,98.5102,98.1156,98.1847,5313.0
2022-07-22 13:05:00,99.51,99.81,99.5,99.76,17239.0,98.1748,98.4708,98.1649,98.4214,17239.0
2022-07-22 13:10:00,99.74,99.74,99.57,99.59,6600.0,98.4017,98.4017,98.234,98.2537,6600.0
2022-07-22 13:15:00,99.56,99.73,99.48,99.48,4703.0,98.2241,98.3919,98.1452,98.1452,4703.0
2022-07-22 13:20:00,99.52,99.58,99.27,99.34,4858.0,98.1847,98.2439,97.938,98.0071,4858.0
2022-07-22 13:25:00,99.23,99.27,99.01,99.15,7138.0,97.8986,97.938,97.6815,97.8196,7138.0
2022-07-22 13:30:00,99.16,99.18,98.95,99.06,51462.0,97.8295,97.8492,97.6223,97.7308,51462.0
2022-07-22 13:35:00,99.07,99.07,98.79,98.79,26697.0,97.7407,97.7407,97.4645,97.4645,26697.0
2022-07-22 13:40:00,98.84,99.28,98.77,99.24,43271.0,97.5138,97.9479,97.4447,97.9084,43271.0
2022-07-22 13:45:00,99.23,99.6,99.21,99.49,6344.0,97.8986,98.2636,97.8788,98.1551,6344.0
2022-07-22 13:50:00,99.49,99.49,99.3,99.47,3181.0,98.1551,98.1551,97.9676,98.1353,3181.0
2022-07-22 13:55:00,99.51,99.75,99.5,99.7,4063.0,98.1748,98.4116,98.1649,98.3623,4063.0
2022-07-22 14:00:00,99.74,99.74,99.27,99.37,5809.0,98.4017,98.4017,97.938,98.0367,5809.0
2022-07-22 14:05:00,99.38,99.64,99.38,99.55,4065.0,98.0465,98.3031,98.0465,98.2143,4065.0
2022-07-22 14:10:00,99.54,99.68,99.46,99.68,8340.0,98.2044,98.3425,98.1255,98.3425,8340.0
2022-07-22 14:15:00,99.7,99.81,99.67,99.81,6078.0,98.3623,98.4708,98.3327,98.4708,6078.0
2022-07-22 14:20:00,99.86,99.87,99.54,99.54,13508.0,98.5201,98.53,98.2044,98.2044,13508.0
2022-07-22 14:25:00,99.44,99.73,99.4,99.61,7552.0,98.1057,98.3919,98.0663,98.2735,7552.0
2022-07-22 14:30:00,99.62,100.07,99.6,100.02,4028.0,98.2833,98.7273,98.2636,98.678,4028.0
2022-07-22 14:35:00,100.02,100.04,99.77,99.81,4317.0,98.678,98.6977,98.4313,98.4708,4317.0
2022-07-22 14:40:00,99.8,99.84,99.66,99.73,3120.0,98.4609,98.5004,98.3228,98.3919,3120.0
2022-07-22 14:45:00,99.76,100.0,99.76,99.97,4138.0,98.4214,98.6582,98.4214,98.6286,4138.0
2022-07-22 14:50:00,100.0,100.07,99.88,99.99,5002.0,98.6582,98.7273,98.5398,98.6484,5002.0
2022-07-22 14:55:00,99.99,100.17,99.99,100.17,3039.0,98.6484,98.8259,98.6484,98.8259,3039.0
2022-07-22 15:00:00,100.17,100.18,100.08,100.12,3323.0,98.8259,98.8358,98.7372,98.7766,3323.0
2022-07-22 15:05:00,100.02,100.07,99.86,99.93,3428.0,98.678,98.7273,98.5201,98.5892,3428.0
2022-07-22 15:10:00,99.93,100.18,99.87,100.18,5261.0,98.5892,98.8358,98.53,98.8358,5261.0
2022-07-22 15:15:00,100.18,100.18,100.02,100.11,5760.0,98.8358,98.8358,98.678,98.7668,5760.0
2022-07-22 15:20:00,100.05,100.28,100.05,100.28,5002.0,98.7076,98.9345,98.7076,98.9345,5002.0
2022-07-22 15:25:00,100.23,100.24,100.02,100.18,7478.0,98.8851,98.895,98.678,98.8358,7478.0
2022-07-22 15:30:00,100.17,100.2,99.87,99.87,11406.0,98.8259,98.8555,98.53,98.53,11406.0
2022-07-22 15:35:00,99.85,99.95,99.77,99.79,12198.0,98.5102,98.6089,98.4313,98.451,12198.0
2022-07-22 15:40:00,99.79,99.97,99.76,99.91,10862.0,98.451,98.6286,98.4214,98.5694,10862.0
2022-07-22 15:45:00,99.92,100.15,99.88,100.01,40317.0,98.5793,98.8062,98.5398,98.6681,40317.0
2022-07-22 15:50:00,100.03,100.2,99.93,100.16,54800.0,98.6878,98.8555,98.5892,98.8161,54800.0
2022-07-22 15:55:00,100.16,100.52,100.15,100.48,91755.0,98.8161,99.1713,98.8062,99.1318,91755.0
2022-07-25 09:30:00,99.88,99.98,98.62,98.87,17167.0,98.5398,98.6385,97.2967,97.5434,17167.0
2022-07-25 09:35:00,98.68,99.07,98.41,98.85,11556.0,97.3559,97.7407,97.0896,97.5237,11556.0
2022-07-25 09:40:00,99.14,99.84,98.96,99.81,7300.0,97.8098,98.5004,97.6322,98.4708,7300.0
2022-07-25 09:45:00,99.77,99.78,99.19,99.51,12961.0,98.4313,98.4412,97.8591,98.1748,12961.0
2022-07-25 09:50:00,99.48,100.0,99.39,99.39,88533.0,98.1452,98.6582,98.0564,98.0564,88533.0
2022-07-25 09:55:00,99.42,99.84,99.35,99.7,3947.0,98.086,98.5004,98.017,98.3623,3947.0
2022-07-25 10:00:00,99.72,99.72,99.17,99.17,4715.0,98.382,98.382,97.8394,97.8394,4715.0
2022-07-25 10:05:00,99.23,99.23,98.9,99.16,5986.0,97.8986,97.8986,97.573,97.8295,5986.0
2022-07-25 10:10:00,99.35,99.45,99.14,99.15,5190.0,98.017,98.1156,97.8098,97.8196,5190.0
2022-07-25 10:15:00,99.04,99.13,98.83,99.11,3740.0,97.7111,97.7999,97.5039,97.7802,3740.0
2022-07-25 10:20:00,99.11,99.28,98.99,99.08,3783.0,97.7802,97.9479,97.6618,97.7506,3783.0
2022-07-25 10:25:00,99.01,99.21,98.52,99.21,16386.0,97.6815,97.8788,97.1981,97.8788,16386.0
2022-07-25 10:30:00,99.13,99.23,98.85,99.05,8342.0,97.7999,97.8986,97.5237,97.721,8342.0
2022-07-25 10:35:00,98.94,99.21,98.86,99.15,5724.0,97.6125,97.8788,97.5335,97.8196,5724.0
2022-07-25 10:40:00,98.96,99.2,98.81,99.19,4203.0,97.6322,97.869,97.4842,97.8591,4203.0
2022-07-25 10:45:00,99.21,99.32,98.98,99.04,2847.0,97.8788,97.9874,97.6519,97.7111,2847.0
2022-07-25 10:50:00,99.09,99.27,99.03,99.21,9050.0,97.7604,97.938,97.7012,97.8788,9050.0
2022-07-25 10:55:00,99.17,99.35,99.12,99.2,4300.0,97.8394,98.017,97.79,97.869,4300.0
2022-07-25 11:00:00,99.11,99.21,99.05,99.21,4118.0,97.7802,97.8788,97.721,97.8788,4118.0
2022-07-25 11:05:00,99.15,99.29,99.0,99.1,6777.0,97.8196,97.9578,97.6716,97.7703,6777.0
2022-07-25 11:10:00,99.02,99.02,98.63,98.73,3600.0,97.6914,97.6914,97.3066,97.4053,3600.0
2022-07-25 11:15:00,98.69,98.81,98.62,98.81,2622.0,97.3658,97.4842,97.2967,97.4842,2622.0
2022-07-25 11:20:00,98.81,98.97,98.76,98.93,3653.0,97.4842,97.642,97.4349,97.6026,3653.0
2022-07-25 11:25:00,98.97,99.22,98.87,99.22,4175.0,97.642,97.8887,97.5434,97.8887,4175.0
2022-07-25 11:30:00,99.23,99.63,99.23,99.63,4503.0,97.8986,98.2932,97.8986,98.2932,4503.0
2022-07-25 11:35:00,99.62,99.65,99.52,99.54,3157.0,98.2833,98.3129,98.1847,98.2044,3157.0
2022-07-25 11:40:00,99.51,99.56,99.45,99.48,2361.0,98.1748,98.2241,98.1156,98.1452,2361.0
2022-07-25 11:45:00,99.54,99.79,99.54,99.74,3023.0,98.2044,98.451,98.2044,98.4017,3023.0
2022-07-25 11:50:00,99.68,99.89,99.61,99.89,2698.0,98.3425,98.5497,98.2735,98.5497,2698.0
2022-07-25 11:55:00,99.92,99.92,99.71,99.76,2400.0,98.5793,98.5793,98.3721,98.4214,2400.0
2022-07-25 12:00:00,99.77,99.94,99.66,99.94,1603.0,98.4313,98.599,98.3228,98.599,1603.0
2022-07-25 12:05:00,99.89,99.89,99.71,99.71,1814.0,98.5497,98.5497,98.3721,98.3721,1814.0
2022-07-25 12:10:00,99.7,99.71,99.49,99.5,820.0,98.3623,98.3721,98.1551,98.1649,820.0
2022-07-25 12:15:00,99.47,99.66,99.41,99.65,2342.0,98.1353,98.3228,98.0761,98.3129,2342.0
2022-07-25 12:20:00,99.61,99.61,99.54,99.58,500.0,98.2735,98.2735,98.2044,98.2439,500.0
2022-07-25 12:25:00,99.58,99.85,99.57,99.85,3194.0,98.2439,98.5102,98.234,98.5102,3194.0
2022-07-25 12:30:00,99.83,99.88,99.75,99.83,3415.0,98.4905,98.5398,98.4116,98.4905,3415.0
2022-07-25 12:35:00,99.89,99.89,99.78,99.83,1482.0,98.5497,98.5497,98.4412,98.4905,1482.0
2022-07-25 12:40:00,99.88,100.08,99.88,100.04,2669.0,98.5398,98.7372,98.5398,98.6977,2669.0
2022-07-25 12:45:00,100.11,100.29,100.11,100.28,2804.0,98.7668,98.9443,98.7668,98.9345,2804.0
2022-07-25 12:50:00,100.3,100.3,100.15,100.23,2595.0,98.9542,98.9542,98.8062,98.8851,2595.0
2022-07-25 12:55:00,100.2,100.2,100.02,100.02,7061.0,98.8555,98.8555,98.678,98.678,7061.0
2022-07-25 13:00:00,100.05,100.17,100.05,100.16,9700.0,98.7076,98.8259,98.7076,98.8161,9700.0
2022-07-25 13:05:00,100.16,100.24,100.13,100.24,3622.0,98.8161,98.895,98.7865,98.895,3622.0
2022-07-25 13:10:00,100.22,100.22,100.07,100.09,2473.0,98.8753,98.8753,98.7273,98.747,2473.0
2022-07-25 13:15:00,100.05,100.16,100.05,100.14,13671.0,98.7076,98.8161,98.7076,98.7964,13671.0
2022-07-25 13:20:00,100.19,100.19,99.95,100.04,18991.0,98.8457,98.8457,98.6089,98.6977,18991.0
2022-07-25 13:25:00,100.02,100.06,99.84,99.92,14238.0,98.678,98.7174,98.5004,98.5793,14238.0
2022-07-25 13:30:00,99.88,99.97,99.8,99.8,3982.0,98.5398,98.6286,98.4609,98.4609,3982.0
2022-07-25 13:35:00,99.69,99.79,99.69,99.73,5632.0,98.3524,98.451,98.3524,98.3919,5632.0
2022-07-25 13:40:00,99.72,99.8,99.7,99.79,2388.0,98.382,98.4609,98.3623,98.451,2388.0
2022-07-25 13:45:00,99.8,99.91,99.77,99.78,9644.0,98.4609,98.5694,98.4313,98.4412,9644.0
2022-07-25 13:50:00,99.74,99.74,99.61,99.68,3989.0,98.4017,98.4017,98.2735,98.3425,3989.0
2022-07-25 13:55:00,99.67,99.7,99.63,99.68,1300.0,98.3327,98.3623,98.2932,98.3425,1300.0
2022-07-25 14:00:00,99.66,99.66,99.51,99.51,1790.0,98.3228,98.3228,98.1748,98.1748,1790.0
2022-07-25 14:05:00,99.51,99.72,99.51,99.64,5403.0,98.1748,98.382,98.1748,98.3031,5403.0
2022-07-25 14:10:00,99.68,99.76,99.67,99.75,3160.0,98.3425,98.4214,98.3327,98.4116,3160.0
2022-07-25 14:15:00,99.73,99.78,99.35,99.38,14348.0,98.3919,98.4412,98.017,98.0465,14348.0
2022-07-25 14:20:00,99.39,99.59,99.35,99.56,4614.0,98.0564,98.2537,98.017,98.2241,4614.0
2022-07-25 14:25:00,99.53,99.57,99.5,99.57,3356.0,98.1945,98.234,98.1649,98.234,3356.0
2022-07-25 14:30:00,99.59,99.7,99.54,99.7,2797.0,98.2537,98.3623,98.2044,98.3623,2797.0
2022-07-25 14:35:00,99.7,99.79,99.65,99.74,3326.0,98.3623,98.451,98.3129,98.4017,3326.0
2022-07-25 14:40:00,99.74,99.87,99.68,99.71,10744.0,98.4017,98.53,98.3425,98.3721,10744.0
2022-07-25 14:45:00,99.74,99.76,99.42,99.51,5993.0,98.4017,98.4214,98.086,98.1748,5993.0
2022-07-25 14:50:00,99.5,99.54,99.34,99.37,3106.0,98.1649,98.2044,98.0071,98.0367,3106.0
2022-07-25 14:55:00,99.41,99.51,99.24,99.28,6229.0,98.0761,98.1748,97.9084,97.9479,6229.0
2022-07-25 15:00:00,99.28,99.44,99.09,99.1,4522.0,97.9479,98.1057,97.7604,97.7703,4522.0
2022-07-25 15:05:00,99.11,99.15,99.01,99.15,4316.0,97.7802,97.8196,97.6815,97.8196,4316.0
2022-07-25 15:10:00,99.23,99.24,98.97,99.11,4676.0,97.8986,97.9084,97.642,97.7802,4676.0
2022-07-25 15:15:00,99.16,99.3,99.06,99.28,4414.0,97.8295,97.9676,97.7308,97.9479,4414.0
2022-07-25 15:20:00,99.26,99.49,99.26,99.38,3763.0,97.9282,98.1551,97.9282,98.0465,3763.0
2022-07-25 15:25:00,99.38,99.47,99.36,99.39,6300.0,98.0465,98.1353,98.0268,98.0564,6300.0
2022-07-25 15:30:00,99.38,99.53,99.27,99.36,11271.0,98.0465,98.1945,97.938,98.0268,11271.0
2022-07-25 15:35:00,99.4,99.52,99.31,99.52,10154.0,98.0663,98.1847,97.9775,98.1847,10154.0
2022-07-25 15:40:00,99.52,99.68,99.48,99.68,12326.0,98.1847,98.3425,98.1452,98.3425,12326.0
2022-07-25 15:45:00,99.68,99.77,99.57,99.71,15400.0,98.3425,98.4313,98.234,98.3721,15400.0
2022-07-25 15:50:00,99.73,100.14,99.7,100.08,42255.0,98.3919,98.7964,98.3623,98.7372,42255.0
2022-07-25 15:55:00,100.13,100.16,100.0,100.1,57885.0,98.7865,98.8161,98.6582,98.7569,57885.0
2022-07-26 09:30:00,99.52,99.98,99.07,99.07,18105.0,98.1847,98.6385,97.7407,97.7407,18105.0
2022-07-26 09:35:00,99.42,99.98,99.41,99.7,5431.0,98.086,98.6385,98.0761,98.3623,5431.0
2022-07-26 09:40:00,99.75,99.98,99.57,99.61,14941.0,98.4116,98.6385,98.234,98.2735,14941.0
2022-07-26 09:45:00,99.61,99.84,99.46,99.7,19990.0,98.2735,98.5004,98.1255,98.3623,19990.0
2022-07-26 09:50:00,99.75,100.47,99.75,100.27,23426.0,98.4116,99.1219,98.4116,98.9246,23426.0
2022-07-26 09:55:00,100.25,100.44,100.01,100.17,6281.0,98.9049,99.0923,98.6681,98.8259,6281.0
2022-07-26 10:00:00,100.18,100.38,99.93,100.38,6544.0,98.8358,99.0331,98.5892,99.0331,6544.0
2022-07-26 10:05:00,100.35,100.59,100.3,100.45,6364.0,99.0035,99.2403,98.9542,99.1022,6364.0
2022-07-26 10:10:00,100.45,100.47,100.11,100.23,4886.0,99.1022,99.1219,98.7668,98.8851,4886.0
2022-07-26 10:15:00,100.12,100.3,100.05,100.1,4323.0,98.7766,98.9542,98.7076,98.7569,4323.0
2022-07-26 10:20:00,100.15,100.16,99.92,100.05,5249.0,98.8062,98.8161,98.5793,98.7076,5249.0
2022-07-26 10:25:00,100.11,100.21,99.94,100.08,4797.0,98.7668,98.8654,98.599,98.7372,4797.0
2022-07-26 10:30:00,100.11,100.11,99.67,99.82,4571.0,98.7668,98.7668,98.3327,98.4806,4571.0
2022-07-26 10:35:00,99.88,100.0,99.77,100.0,2843.0,98.5398,98.6582,98.4313,98.6582,2843.0
2022-07-26 10:40:00,99.98,100.12,99.87,100.0,10099.0,98.6385,98.7766,98.53,98.6582,10099.0
2022-07-26 10:45:00,100.08,100.39,100.08,100.35,2801.0,98.7372,99.043,98.7372,99.0035,2801.0
2022-07-26 10:50:00,100.32,100.33,100.01,100.01,4154.0,98.9739,98.9838,98.6681,98.6681,4154.0
2022-07-26 10:55:00,100.06,100.27,100.06,100.21,5483.0,98.7174,98.9246,98.7174,98.8654,5483.0
2022-07-26 11:00:00,100.27,100.34,99.8,99.8,5015.0,98.9246,98.9937,98.4609,98.4609,5015.0
2022-07-26 11:05:00,99.77,99.77,99.47,99.62,2820.0,98.4313,98.4313,98.1353,98.2833,2820.0
2022-07-26 11:10:00,99.62,99.71,99.56,99.71,5286.0,98.2833,98.3721,98.2241,98.3721,5286.0
2022-07-26 11:15:00,99.71,99.77,99.32,99.33,18412.0,98.3721,98.4313,97.9874,97.9972,18412.0
2022-07-26 11:20:00,99.29,99.63,99.28,99.55,6564.0,97.9578,98.2932,97.9479,98.2143,6564.0
2022-07-26 11:25:00,99.6,99.6,99.2,99.21,10632.0,98.2636,98.2636,97.869,97.8788,10632.0
2022-07-26 11:30:00,99.12,99.23,99.07,99.2,8102.0,97.79,97.8986,97.7407,97.869,8102.0
2022-07-26 11:35:00,99.19,99.19,98.91,99.06,6518.0,97.8591,97.8591,97.5829,97.7308,6518.0
2022-07-26 11:40:00,99.05,99.23,98.96,99.23,5011.0,97.721,97.8986,97.6322,97.8986,5011.0
2022-07-26 11:45:00,99.2,99.29,99.08,99.1,4800.0,97.869,97.9578,97.7506,97.7703,4800.0
2022-07-26 11:50:00,99.05,99.22,98.86,98.89,9702.0,97.721,97.8887,97.5335,97.5631,9702.0
2022-07-26 11:55:00,98.89,99.09,98.89,98.89,7173.0,97.5631,97.7604,97.5631,97.5631,7173.0
2022-07-26 12:00:00,98.85,98.95,98.71,98.91,5945.0,97.5237,97.6223,97.3855,97.5829,5945.0
2022-07-26 12:05:00,98.92,99.06,98.65,98.81,12908.0,97.5927,97.7308,97.3263,97.4842,12908.0
2022-07-26 12:10:00,98.76,98.85,98.56,98.83,8076.0,97.4349,97.5237,97.2376,97.5039,8076.0
2022-07-26 12:15:00,98.83,98.96,98.79,98.9,8309.0,97.5039,97.6322,97.4645,97.573,8309.0
2022-07-26 12:20:00,98.9,99.11,98.84,99.07,5669.0,97.573,97.7802,97.5138,97.7407,5669.0
2022-07-26 12:25:00,99.05,99.16,98.9,99.04,6255.0,97.721,97.8295,97.573,97.7111,6255.0
2022-07-26 12:30:00,99.0,99.15,98.99,99.07,6063.0,97.6716,97.8196,97.6618,97.7407,6063.0
2022-07-26 12:35:00,99.09,99.11,98.93,98.96,7402.0,97.7604,97.7802,97.6026,97.6322,7402.0
2022-07-26 12:40:00,98.93,98.97,98.73,98.73,11681.0,97.6026,97.642,97.4053,97.4053,11681.0
2022-07-26 12:45:00,98.73,98.93,98.68,98.91,6399.0,97.4053,97.6026,97.3559,97.5829,6399.0
2022-07-26 12:50:00,98.9,99.19,98.89,99.16,5447.0,97.573,97.8591,97.5631,97.8295,5447.0
2022-07-26 12:55:00,99.18,99.21,99.04,99.06,8008.0,97.8492,97.8788,97.7111,97.7308,8008.0
2022-07-26 13:00:00,99.09,99.27,98.95,99.27,7749.0,97.7604,97.938,97.6223,97.938,7749.0
2022-07-26 13:05:00,99.26,99.33,99.1,99.26,7323.0,97.9282,97.9972,97.7703,97.9282,7323.0
2022-07-26 13:10:00,99.27,99.35,99.06,99.07,13706.0,97.938,98.017,97.7308,97.7407,13706.0
2022-07-26 13:15:00,99.11,99.18,98.96,99.18,8812.0,97.7802,97.8492,97.6322,97.8492,8812.0
2022-07-26 13:20:00,99.19,99.44,99.15,99.22,10590.0,97.8591,98.1057,97.8196,97.8887,10590.0
2022-07-26 13:25:00,99.12,99.35,99.1,99.28,11393.0,97.79,98.017,97.7703,97.9479,11393.0
2022-07-26 13:30:00,99.26,99.26,98.75,98.82,10774.0,97.9282,97.9282,97.425,97.4941,10774.0
2022-07-26 13:35:00,98.81,98.82,98.65,98.72,7106.0,97.4842,97.4941,97.3263,97.3954,7106.0
2022-07-26 13:40:00,98.7,98.84,98.7,98.77,7099.0,97.3757,97.5138,97.3757,97.4447,7099.0
2022-07-26 13:45:00,98.81,98.85,98.69,98.7,4908.0,97.4842,97.5237,97.3658,97.3757,4908.0
2022-07-26 13:50:00,98.75,98.81,98.7,98.79,6553.0,97.425,97.4842,97.3757,97.4645,6553.0
2022-07-26 13:55:00,98.79,98.81,98.73,98.75,6025.0,97.4645,97.4842,97.4053,97.425,6025.0
2022-07-26 14:00:00,98.76,99.08,98.75,99.03,9850.0,97.4349,97.7506,97.425,97.7012,9850.0
2022-07-26 14:05:00,99.0,99.14,98.62,98.62,11382.0,97.6716,97.8098,97.2967,97.2967,11382.0
2022-07-26 14:10:00,98.63,98.87,98.6,98.87,7706.0,97.3066,97.5434,97.277,97.5434,7706.0
2022-07-26 14:15:00,98.88,98.88,98.64,98.66,9557.0,97.5533,97.5533,97.3165,97.3362,9557.0
2022-07-26 14:20:00,98.68,98.72,98.63,98.7,9800.0,97.3559,97.3954,97.3066,97.3757,9800.0
2022-07-26 14:25:00,98.69,98.71,98.35,98.35,16918.0,97.3658,97.3855,97.0304,97.0304,16918.0
2022-07-26 14:30:00,98.39,98.45,98.25,98.29,13722.0,97.0698,97.129,96.9317,96.9712,13722.0
2022-07-26 14:35:00,98.28,98.31,98.11,98.11,16711.0,96.9613,96.9909,96.7936,96.7936,16711.0
2022-07-26 14:40:00,98.14,98.32,98.08,98.15,15268.0,96.8232,97.0008,96.764,96.8331,15268.0
2022-07-26 14:45:00,98.14,98.21,97.91,97.91,41605.0,96.8232,96.8922,96.5963,96.5963,41605.0
2022-07-26 14:50:00,97.9,98.21,97.88,97.89,46220.0,96.5864,96.8922,96.5667,96.5765,46220.0
2022-07-26 14:55:00,97.87,98.05,97.8,97.91,36495.0,96.5568,96.7344,96.4877,96.5963,36495.0
2022-07-26 15:00:00,97.91,97.95,97.77,97.77,14291.0,96.5963,96.6357,96.4582,96.4582,14291.0
2022-07-26 15:05:00,97.81,97.82,97.58,97.67,15540.0,96.4976,96.5075,96.2707,96.3595,15540.0
2022-07-26 15:10:00,97.65,97.85,97.63,97.75,13835.0,96.3398,96.5371,96.32,96.4384,13835.0
2022-07-26 15:15:00,97.75,97.93,97.71,97.81,21947.0,96.4384,96.616,96.399,96.4976,21947.0
2022-07-26 15:20:00,97.81,97.87,97.69,97.77,23122.0,96.4976,96.5568,96.3792,96.4582,23122.0
2022-07-26 15:25:00,97.74,97.87,97.67,97.75,15985.0,96.4286,96.5568,96.3595,96.4384,15985.0
2022-07-26 15:30:00,97.77,97.84,97.55,97.77,32181.0,96.4582,96.5272,96.2411,96.4582,32181.0
2022-07-26 15:35:00,97.76,97.94,97.62,97.94,25652.0,96.4483,96.6259,96.3102,96.6259,25652.0
2022-07-26 15:40:00,97.94,98.04,97.78,97.88,39758.0,96.6259,96.7245,96.468,96.5667,39758.0
2022-07-26 15:45:00,97.89,97.97,97.65,97.81,34777.0,96.5765,96.6555,96.3398,96.4976,34777.0
2022-07-26 15:50:00,97.88,98.08,97.81,97.94,52759.0,96.5667,96.764,96.4976,96.6259,52759.0
2022-07-26 15:55:00,98.01,98.24,97.92,98.15,110956.0,96.6949,96.9218,96.6061,96.8331,110956.0
2022-07-27 09:30:00,91.19,92.0,89.29,90.52,214726.0,89.9664,90.7656,88.0919,89.3054,214726.0
2022-07-27 09:35:00,90.54,91.8,90.06,91.79,160491.0,89.3252,90.5683,88.8516,90.5584,160491.0
2022-07-27 09:40:00,91.79,92.15,91.47,91.61,117863.0,90.5584,90.9136,90.2427,90.3808,117863.0
2022-07-27 09:45:00,91.52,93.34,91.51,92.75,80634.0,90.292,92.0876,90.2821,91.5055,80634.0
2022-07-27 09:50:00,92.75,93.04,92.43,92.74,21965.0,91.5055,91.7916,91.1898,91.4956,21965.0
2022-07-27 09:55:00,92.59,92.99,92.27,92.41,60320.0,91.3477,91.7423,91.0319,91.1701,60320.0
2022-07-27 10:00:00,92.41,92.8,92.0,92.77,81336.0,91.1701,91.5548,90.7656,91.5252,81336.0
2022-07-27 10:05:00,92.75,93.15,92.72,93.0,40436.0,91.5055,91.9001,91.4759,91.7522,40436.0
2022-07-27 10:10:00,93.03,93.83,93.03,93.5,45644.0,91.7818,92.571,91.7818,92.2454,45644.0
2022-07-27 10:15:00,93.5,94.39,93.24,94.07,109876.0,92.2454,93.1235,91.9889,92.8078,109876.0
2022-07-27 10:20:00,94.02,94.92,93.93,94.92,60596.0,92.7585,93.6464,92.6697,93.6464,60596.0
2022-07-27 10:25:00,94.85,95.49,94.79,95.13,87974.0,93.5773,94.2087,93.5181,93.8536,87974.0
2022-07-27 10:30:00,95.13,95.19,93.91,94.06,74860.0,93.8536,93.9128,92.6499,92.7979,74860.0
2022-07-27 10:35:00,94.0,94.54,93.89,94.31,90578.0,92.7387,93.2715,92.6302,93.0446,90578.0
2022-07-27 10:40:00,94.4,94.42,94.03,94.32,28892.0,93.1334,93.1531,92.7683,93.0544,28892.0
2022-07-27 10:45:00,94.32,94.56,94.16,94.52,86023.0,93.0544,93.2912,92.8966,93.2518,86023.0
2022-07-27 10:50:00,94.53,94.53,94.21,94.43,22435.0,93.2616,93.2616,92.9459,93.163,22435.0
2022-07-27 10:55:00,94.42,94.42,93.73,94.01,33272.0,93.1531,93.1531,92.4724,92.7486,33272.0
2022-07-27 11:00:00,94.03,94.54,94.03,94.46,29199.0,92.7683,93.2715,92.7683,93.1926,29199.0
2022-07-27 11:05:00,94.52,95.37,94.47,95.06,42091.0,93.2518,94.0904,93.2024,93.7845,42091.0
2022-07-27 11:10:00,95.01,95.02,94.53,94.76,18010.0,93.7352,93.745,93.2616,93.4885,18010.0
2022-07-27 11:15:00,94.8,95.3,94.71,95.3,25233.0,93.528,94.0213,93.4392,94.0213,25233.0
2022-07-27 11:20:00,95.33,95.5,95.15,95.33,26304.0,94.0509,94.2186,93.8733,94.0509,26304.0
2022-07-27 11:25:00,95.32,95.62,95.23,95.56,10029.0,94.041,94.337,93.9522,94.2778,10029.0
2022-07-27 11:30:00,95.53,95.59,95.17,95.23,10233.0,94.2482,94.3074,93.893,93.9522,10233.0
2022-07-27 11:35:00,95.18,95.18,94.58,94.61,9352.0,93.9029,93.9029,93.311,93.3406,9352.0
2022-07-27 11:40:00,94.59,94.59,94.23,94.28,12211.0,93.3208,93.3208,92.9656,93.015,12211.0
2022-07-27 11:45:00,94.23,94.24,93.96,94.11,18777.0,92.9656,92.9755,92.6993,92.8473,18777.0
2022-07-27 11:50:00,94.24,94.43,94.18,94.19,13262.0,92.9755,93.163,92.9163,92.9262,13262.0
2022-07-27 11:55:00,94.23,94.69,94.23,94.56,18275.0,92.9656,93.4195,92.9656,93.2912,18275.0
2022-07-27 12:00:00,94.57,94.7,94.46,94.65,16260.0,93.3011,93.4293,93.1926,93.38,16260.0
2022-07-27 12:05:00,94.67,94.75,94.57,94.75,13405.0,93.3997,93.4787,93.3011,93.4787,13405.0
2022-07-27 12:10:00,94.8,94.81,94.69,94.78,11275.0,93.528,93.5379,93.4195,93.5083,11275.0
2022-07-27 12:15:00,94.75,95.04,94.65,95.04,32614.0,93.4787,93.7648,93.38,93.7648,32614.0
2022-07-27 12:20:00,95.01,95.21,94.9,95.2,10761.0,93.7352,93.9325,93.6267,93.9226,10761.0
2022-07-27 12:25:00,95.18,95.24,94.98,95.16,12466.0,93.9029,93.9621,93.7056,93.8832,12466.0
2022-07-27 12:30:00,95.12,95.16,95.0,95.13,7241.0,93.8437,93.8832,93.7253,93.8536,7241.0
2022-07-27 12:35:00,95.16,95.28,95.16,95.25,21030.0,93.8832,94.0016,93.8832,93.972,21030.0
2022-07-27 12:40:00,95.25,95.26,95.08,95.15,41748.0,93.972,93.9818,93.8042,93.8733,41748.0
2022-07-27 12:45:00,95.19,95.41,95.18,95.22,50616.0,93.9128,94.1298,93.9029,93.9424,50616.0
2022-07-27 12:50:00,95.22,95.72,95.22,95.68,15620.0,93.9424,94.4357,93.9424,94.3962,15620.0
2022-07-27 12:55:00,95.68,95.72,95.4,95.41,17460.0,94.3962,94.4357,94.12,94.1298,17460.0
2022-07-27 13:00:00,95.36,95.36,94.63,95.0,11118.0,94.0805,94.0805,93.3603,93.7253,11118.0
2022-07-27 13:05:00,95.0,95.09,94.9,94.96,11646.0,93.7253,93.8141,93.6267,93.6859,11646.0
2022-07-27 13:10:00,95.0,95.14,94.91,95.13,13719.0,93.7253,93.8634,93.6365,93.8536,13719.0
2022-07-27 13:15:00,95.13,95.45,95.12,95.4,16194.0,93.8536,94.1693,93.8437,94.12,16194.0
2022-07-27 13:20:00,95.44,95.86,95.44,95.82,17346.0,94.1594,94.5738,94.1594,94.5343,17346.0
2022-07-27 13:25:00,95.84,95.99,95.81,95.86,12931.0,94.554,94.702,94.5244,94.5738,12931.0
2022-07-27 13:30:00,95.87,96.24,95.72,96.09,14915.0,94.5836,94.9487,94.4357,94.8007,14915.0
2022-07-27 13:35:00,96.13,96.26,96.01,96.22,23411.0,94.8402,94.9684,94.7218,94.9289,23411.0
2022-07-27 13:40:00,96.2,96.31,95.69,95.86,22636.0,94.9092,95.0177,94.4061,94.5738,22636.0
2022-07-27 13:45:00,95.91,96.26,95.87,96.12,14265.0,94.6231,94.9684,94.5836,94.8303,14265.0
2022-07-27 13:50:00,96.07,96.4,96.03,96.39,13593.0,94.781,95.1065,94.7415,95.0967,13593.0
2022-07-27 13:55:00,96.32,96.4,95.93,95.95,16156.0,95.0276,95.1065,94.6428,94.6626,16156.0
2022-07-27 14:00:00,96.19,96.65,95.71,96.33,34381.0,94.8994,95.3532,94.4258,95.0375,34381.0
2022-07-27 14:05:00,96.3,96.33,95.81,95.82,31397.0,95.0079,95.0375,94.5244,94.5343,31397.0
2022-07-27 14:10:00,95.76,96.19,95.76,96.06,29130.0,94.4751,94.8994,94.4751,94.7711,29130.0
2022-07-27 14:15:00,96.09,96.35,95.99,96.2,31562.0,94.8007,95.0572,94.702,94.9092,31562.0
2022-07-27 14:20:00,96.19,96.29,95.99,96.05,28200.0,94.8994,94.998,94.702,94.7612,28200.0
2022-07-27 14:25:00,96.03,96.51,96.03,96.3,18164.0,94.7415,95.2151,94.7415,95.0079,18164.0
2022-07-27 14:30:00,96.3,96.55,96.05,96.29,18906.0,95.0079,95.2545,94.7612,94.998,18906.0
2022-07-27 14:35:00,96.29,97.45,96.29,97.45,34943.0,94.998,96.1424,94.998,96.1424,34943.0
2022-07-27 14:40:00,97.48,98.16,97.48,98.15,43017.0,96.172,96.8429,96.172,96.8331,43017.0
2022-07-27 14:45:00,98.18,98.21,97.54,97.87,40213.0,96.8626,96.8922,96.2312,96.5568,40213.0
2022-07-27 14:50:00,97.87,97.9,97.39,97.62,27753.0,96.5568,96.5864,96.0832,96.3102,27753.0
2022-07-27 14:55:00,97.68,97.75,97.26,97.41,28725.0,96.3694,96.4384,95.955,96.103,28725.0
2022-07-27 15:00:00,97.43,98.35,97.42,98.31,39075.0,96.1227,97.0304,96.1128,96.9909,39075.0
2022-07-27 15:05:00,98.29,98.5,97.96,98.08,42953.0,96.9712,97.1784,96.6456,96.764,42953.0
2022-07-27 15:10:00,98.06,98.19,97.7,97.91,29301.0,96.7443,96.8725,96.3891,96.5963,29301.0
2022-07-27 15:15:00,97.96,98.05,97.72,97.84,22212.0,96.6456,96.7344,96.4088,96.5272,22212.0
2022-07-27 15:20:00,97.88,98.17,97.72,97.98,30822.0,96.5667,96.8528,96.4088,96.6653,30822.0
2022-07-27 15:25:00,97.96,98.69,97.88,98.58,37488.0,96.6456,97.3658,96.5667,97.2573,37488.0
2022-07-27 15:30:00,98.59,98.76,98.31,98.71,40308.0,97.2671,97.4349,96.9909,97.3855,40308.0
2022-07-27 15:35:00,98.74,98.81,98.49,98.72,37233.0,97.4151,97.4842,97.1685,97.3954,37233.0
2022-07-27 15:40:00,98.71,98.84,98.47,98.59,52404.0,97.3855,97.5138,97.1488,97.2671,52404.0
2022-07-27 15:45:00,98.58,98.72,98.38,98.38,56496.0,97.2573,97.3954,97.06,97.06,56496.0
2022-07-27 15:50:00,98.37,98.39,97.84,98.18,98745.0,97.0501,97.0698,96.5272,96.8626,98745.0
2022-07-27 15:55:00,98.2,98.21,97.89,98.01,183126.0,96.8824,96.8922,96.5765,96.6949,183126.0
2022-07-28 09:30:00,96.9,97.16,95.65,95.95,63365.0,95.5998,95.8563,94.3666,94.6626,63365.0
2022-07-28 09:35:00,96.11,96.27,95.58,95.58,21481.0,94.8204,94.9783,94.2975,94.2975,21481.0
2022-07-28 09:40:00,95.52,95.7,93.51,93.53,33163.0,94.2383,94.4159,92.2553,92.275,33163.0
2022-07-28 09:45:00,93.5,94.06,93.48,93.98,31862.0,92.2454,92.7979,92.2257,92.719,31862.0
2022-07-28 09:50:00,94.03,94.61,94.03,94.31,14732.0,92.7683,93.3406,92.7683,93.0446,14732.0
2022-07-28 09:55:00,94.28,94.67,94.15,94.6,50518.0,93.015,93.3997,92.8867,93.3307,50518.0
2022-07-28 10:00:00,94.6,95.02,94.55,94.67,17660.0,93.3307,93.745,93.2814,93.3997,17660.0
2022-07-28 10:05:00,94.72,94.72,94.38,94.53,10110.0,93.4491,93.4491,93.1136,93.2616,10110.0
2022-07-28 10:10:00,94.55,94.63,94.22,94.33,25177.0,93.2814,93.3603,92.9558,93.0643,25177.0
2022-07-28 10:15:00,94.34,94.46,94.24,94.28,12106.0,93.0742,93.1926,92.9755,93.015,12106.0
2022-07-28 10:20:00,94.35,94.36,93.97,94.04,19862.0,93.084,93.0939,92.7091,92.7782,19862.0
2022-07-28 10:25:00,94.09,94.21,93.72,93.86,16343.0,92.8275,92.9459,92.4625,92.6006,16343.0
2022-07-28 10:30:00,93.86,93.98,93.58,93.86,20197.0,92.6006,92.719,92.3244,92.6006,20197.0
2022-07-28 10:35:00,93.87,94.41,93.86,94.37,37838.0,92.6105,93.1432,92.6006,93.1038,37838.0
2022-07-28 10:40:00,94.37,94.66,94.37,94.66,16215.0,93.1038,93.3899,93.1038,93.3899,16215.0
2022-07-28 10:45:00,94.66,95.09,94.66,95.05,13066.0,93.3899,93.8141,93.3899,93.7746,13066.0
2022-07-28 10:50:00,95.04,95.09,94.98,95.04,11573.0,93.7648,93.8141,93.7056,93.7648,11573.0
2022-07-28 10:55:00,95.03,95.29,95.0,95.25,11289.0,93.7549,94.0114,93.7253,93.972,11289.0
2022-07-28 11:00:00,95.3,95.54,95.25,95.5,14412.0,94.0213,94.2581,93.972,94.2186,14412.0
2022-07-28 11:05:00,95.53,95.63,95.45,95.62,9226.0,94.2482,94.3469,94.1693,94.337,9226.0
2022-07-28 11:10:00,95.61,95.71,95.52,95.68,9427.0,94.3271,94.4258,94.2383,94.3962,9427.0
2022-07-28 11:15:00,95.7,95.76,95.54,95.63,15877.0,94.4159,94.4751,94.2581,94.3469,15877.0
2022-07-28 11:20:00,95.61,96.05,95.58,96.01,22093.0,94.3271,94.7612,94.2975,94.7218,22093.0
2022-07-28 11:25:00,95.98,96.52,95.98,96.52,22293.0,94.6922,95.2249,94.6922,95.2249,22293.0
2022-07-28 11:30:00,96.55,96.69,96.33,96.37,16862.0,95.2545,95.3926,95.0375,95.0769,16862.0
2022-07-28 11:35:00,96.34,96.62,96.3,96.6,10602.0,95.0473,95.3236,95.0079,95.3038,10602.0
2022-07-28 11:40:00,96.6,96.73,96.51,96.73,11962.0,95.3038,95.4321,95.2151,95.4321,11962.0
2022-07-28 11:45:00,96.75,96.82,96.55,96.75,8360.0,95.4518,95.5209,95.2545,95.4518,8360.0
2022-07-28 11:50:00,96.77,97.01,96.74,96.9,13174.0,95.4716,95.7083,95.442,95.5998,13174.0
2022-07-28 11:55:00,96.92,97.07,96.84,96.94,10706.0,95.6196,95.7675,95.5406,95.6393,10706.0
2022-07-28 12:00:00,96.93,97.01,96.92,97.01,13233.0,95.6294,95.7083,95.6196,95.7083,13233.0
2022-07-28 12:05:00,97.03,97.06,96.91,96.91,22137.0,95.7281,95.7577,95.6097,95.6097,22137.0
2022-07-28 12:10:00,96.87,96.91,96.63,96.63,7205.0,95.5702,95.6097,95.3334,95.3334,7205.0
2022-07-28 12:15:00,96.56,96.63,96.34,96.34,7195.0,95.2644,95.3334,95.0473,95.0473,7195.0
2022-07-28 12:20:00,96.29,96.47,96.28,96.47,6356.0,94.998,95.1756,94.9881,95.1756,6356.0
2022-07-28 12:25:00,96.42,96.49,96.3,96.46,8714.0,95.1263,95.1953,95.0079,95.1657,8714.0
2022-07-28 12:30:00,96.5,96.6,96.29,96.31,15013.0,95.2052,95.3038,94.998,95.0177,15013.0
2022-07-28 12:35:00,96.36,96.42,96.17,96.27,11987.0,95.0671,95.1263,94.8796,94.9783,11987.0
2022-07-28 12:40:00,96.26,96.32,96.15,96.32,8455.0,94.9684,95.0276,94.8599,95.0276,8455.0
2022-07-28 12:45:00,96.33,96.43,96.19,96.2,6823.0,95.0375,95.1361,94.8994,94.9092,6823.0
2022-07-28 12:50:00,96.2,96.32,96.17,96.2,12492.0,94.9092,95.0276,94.8796,94.9092,12492.0
2022-07-28 12:55:00,96.22,96.25,95.95,95.97,11542.0,94.9289,94.9585,94.6626,94.6823,11542.0
2022-07-28 13:00:00,96.01,96.02,95.81,95.88,12543.0,94.7218,94.7316,94.5244,94.5935,12543.0
2022-07-28 13:05:00,95.9,95.9,95.77,95.86,9006.0,94.6132,94.6132,94.485,94.5738,9006.0
2022-07-28 13:10:00,95.87,95.91,95.74,95.91,14169.0,94.5836,94.6231,94.4554,94.6231,14169.0
2022-07-28 13:15:00,95.89,96.01,95.87,95.98,9858.0,94.6034,94.7218,94.5836,94.6922,9858.0
2022-07-28 13:20:00,95.98,96.06,95.89,95.94,14085.0,94.6922,94.7711,94.6034,94.6527,14085.0
2022-07-28 13:25:00,95.94,96.08,95.92,96.06,11379.0,94.6527,94.7908,94.633,94.7711,11379.0
2022-07-28 13:30:00,96.06,96.27,95.99,96.27,11007.0,94.7711,94.9783,94.702,94.9783,11007.0
2022-07-28 13:35:00,96.28,96.59,96.27,96.59,7824.0,94.9881,95.294,94.9783,95.294,7824.0
2022-07-28 13:40:00,96.59,96.98,96.59,96.94,9076.0,95.294,95.6788,95.294,95.6393,9076.0
2022-07-28 13:45:00,96.98,97.38,96.94,97.36,10455.0,95.6788,96.0734,95.6393,96.0537,10455.0
2022-07-28 13:50:00,97.34,97.36,97.05,97.12,33184.0,96.0339,96.0537,95.7478,95.8169,33184.0
2022-07-28 13:55:00,97.09,97.33,97.07,97.28,7669.0,95.7873,96.0241,95.7675,95.9747,7669.0
2022-07-28 14:00:00,97.28,97.35,97.2,97.24,19457.0,95.9747,96.0438,95.8958,95.9353,19457.0
2022-07-28 14:05:00,97.21,97.26,97.08,97.24,8033.0,95.9057,95.955,95.7774,95.9353,8033.0
2022-07-28 14:10:00,97.22,97.27,97.14,97.26,6574.0,95.9155,95.9649,95.8366,95.955,6574.0
2022-07-28 14:15:00,97.27,97.54,97.25,97.53,13452.0,95.9649,96.2312,95.9451,96.2214,13452.0
2022-07-28 14:20:00,97.54,97.59,97.42,97.55,7916.0,96.2312,96.2806,96.1128,96.2411,7916.0
2022-07-28 14:25:00,97.58,97.71,97.53,97.7,15856.0,96.2707,96.399,96.2214,96.3891,15856.0
2022-07-28 14:30:00,97.73,97.74,97.52,97.67,6839.0,96.4187,96.4286,96.2115,96.3595,6839.0
2022-07-28 14:35:00,97.69,97.79,97.6,97.75,6337.0,96.3792,96.4779,96.2904,96.4384,6337.0
2022-07-28 14:40:00,97.77,97.9,97.75,97.81,7512.0,96.4582,96.5864,96.4384,96.4976,7512.0
2022-07-28 14:45:00,97.79,98.03,97.73,98.03,10506.0,96.4779,96.7147,96.4187,96.7147,10506.0
2022-07-28 14:50:00,98.0,98.14,97.89,98.13,21684.0,96.6851,96.8232,96.5765,96.8133,21684.0
2022-07-28 14:55:00,98.11,98.11,97.96,98.05,7192.0,96.7936,96.7936,96.6456,96.7344,7192.0
2022-07-28 15:00:00,98.05,98.31,98.01,98.31,8737.0,96.7344,96.9909,96.6949,96.9909,8737.0
2022-07-28 15:05:00,98.37,98.6,98.28,98.33,50015.0,97.0501,97.277,96.9613,97.0106,50015.0
2022-07-28 15:10:00,98.33,98.38,98.13,98.29,7894.0,97.0106,97.06,96.8133,96.9712,7894.0
2022-07-28 15:15:00,98.27,98.34,98.17,98.28,9625.0,96.9514,97.0205,96.8528,96.9613,9625.0
2022-07-28 15:20:00,98.29,98.56,98.26,98.54,12893.0,96.9712,97.2376,96.9416,97.2178,12893.0
2022-07-28 15:25:00,98.55,98.57,98.38,98.52,9968.0,97.2277,97.2474,97.06,97.1981,9968.0
2022-07-28 15:30:00,98.52,98.61,98.38,98.58,17748.0,97.1981,97.2869,97.06,97.2573,17748.0
2022-07-28 15:35:00,98.59,98.61,98.44,98.48,17345.0,97.2671,97.2869,97.1192,97.1586,17345.0
2022-07-28 15:40:00,98.49,98.62,98.42,98.46,25015.0,97.1685,97.2967,97.0994,97.1389,25015.0
2022-07-28 15:45:00,98.45,98.45,98.31,98.32,31083.0,97.129,97.129,96.9909,97.0008,31083.0
2022-07-28 15:50:00,98.31,98.8,98.24,98.76,77917.0,96.9909,97.4743,96.9218,97.4349,77917.0
2022-07-28 15:55:00,98.74,99.09,98.65,98.97,187033.0,97.4151,97.7604,97.3263,97.642,187033.0
2022-07-29 09:30:00,99.01,99.01,97.73,98.51,30330.0,97.6815,97.6815,96.4187,97.1882,30330.0
2022-07-29 09:35:00,98.79,98.86,98.34,98.55,6013.0,97.4645,97.5335,97.0205,97.2277,6013.0
2022-07-29 09:40:00,98.61,99.38,98.49,99.35,8466.0,97.2869,98.0465,97.1685,98.017,8466.0
2022-07-29 09:45:00,99.2,99.34,99.04,99.11,6692.0,97.869,98.0071,97.7111,97.7802,6692.0
2022-07-29 09:50:00,99.21,99.43,99.17,99.34,10012.0,97.8788,98.0959,97.8394,98.0071,10012.0
2022-07-29 09:55:00,99.45,99.61,99.04,99.06,10484.0,98.1156,98.2735,97.7111,97.7308,10484.0
2022-07-29 10:00:00,99.04,99.78,98.87,99.78,9824.0,97.7111,98.4412,97.5434,98.4412,9824.0
2022-07-29 10:05:00,99.86,100.2,99.8,99.81,8257.0,98.5201,98.8555,98.4609,98.4708,8257.0
2022-07-29 10:10:00,99.84,100.05,99.67,99.7,10015.0,98.5004,98.7076,98.3327,98.3623,10015.0
2022-07-29 10:15:00,99.75,99.91,99.62,99.77,8302.0,98.4116,98.5694,98.2833,98.4313,8302.0
2022-07-29 10:20:00,99.77,99.9,99.57,99.89,7755.0,98.4313,98.5596,98.234,98.5497,7755.0
2022-07-29 10:25:00,99.92,100.11,99.85,100.01,7805.0,98.5793,98.7668,98.5102,98.6681,7805.0
2022-07-29 10:30:00,100.03,100.11,99.85,99.92,7691.0,98.6878,98.7668,98.5102,98.5793,7691.0
2022-07-29 10:35:00,99.93,100.46,99.89,100.44,3746.0,98.5892,99.1121,98.5497,99.0923,3746.0
2022-07-29 10:40:00,100.41,100.75,100.35,100.65,6675.0,99.0627,99.3982,99.0035,99.2995,6675.0
2022-07-29 10:45:00,100.64,100.69,100.42,100.55,7380.0,99.2896,99.339,99.0726,99.2008,7380.0
2022-07-29 10:50:00,100.55,100.64,100.47,100.59,6772.0,99.2008,99.2896,99.1219,99.2403,6772.0
2022-07-29 10:55:00,100.61,100.67,100.19,100.19,5858.0,99.26,99.3192,98.8457,98.8457,5858.0
2022-07-29 11:00:00,100.17,100.31,100.09,100.09,2700.0,98.8259,98.9641,98.747,98.747,2700.0
2022-07-29 11:05:00,100.14,100.26,100.01,100.01,3734.0,98.7964,98.9147,98.6681,98.6681,3734.0
2022-07-29 11:10:00,100.0,100.02,99.63,99.7,5424.0,98.6582,98.678,98.2932,98.3623,5424.0
2022-07-29 11:15:00,99.74,99.74,99.4,99.52,5886.0,98.4017,98.4017,98.0663,98.1847,5886.0
2022-07-29 11:20:00,99.52,99.52,99.02,99.09,8734.0,98.1847,98.1847,97.6914,97.7604,8734.0
2022-07-29 11:25:00,99.08,99.08,98.72,98.93,40497.0,97.7506,97.7506,97.3954,97.6026,40497.0
2022-07-29 11:30:00,98.92,99.14,98.86,98.95,7861.0,97.5927,97.8098,97.5335,97.6223,7861.0
2022-07-29 11:35:00,98.97,99.2,98.89,99.2,5081.0,97.642,97.869,97.5631,97.869,5081.0
2022-07-29 11:40:00,99.18,99.44,99.15,99.35,5863.0,97.8492,98.1057,97.8196,98.017,5863.0
2022-07-29 11:45:00,99.35,99.43,99.24,99.24,8736.0,98.017,98.0959,97.9084,97.9084,8736.0
2022-07-29 11:50:00,99.26,99.48,99.25,99.41,7980.0,97.9282,98.1452,97.9183,98.0761,7980.0
2022-07-29 11:55:00,99.36,99.4,99.26,99.26,5287.0,98.0268,98.0663,97.9282,97.9282,5287.0
2022-07-29 12:00:00,99.31,99.57,99.29,99.53,5457.0,97.9775,98.234,97.9578,98.1945,5457.0
2022-07-29 12:05:00,99.51,99.69,99.51,99.63,5061.0,98.1748,98.3524,98.1748,98.2932,5061.0
2022-07-29 12:10:00,99.66,99.96,99.66,99.9,5917.0,98.3228,98.6188,98.3228,98.5596,5917.0
2022-07-29 12:15:00,99.93,100.09,99.93,99.98,4109.0,98.5892,98.747,98.5892,98.6385,4109.0
2022-07-29 12:20:00,99.93,100.18,99.92,100.08,8010.0,98.5892,98.8358,98.5793,98.7372,8010.0
2022-07-29 12:25:00,100.05,100.14,99.96,100.14,4508.0,98.7076,98.7964,98.6188,98.7964,4508.0
2022-07-29 12:30:00,100.18,100.2,100.05,100.11,5592.0,98.8358,98.8555,98.7076,98.7668,5592.0
2022-07-29 12:35:00,100.05,100.23,100.04,100.23,4926.0,98.7076,98.8851,98.6977,98.8851,4926.0
2022-07-29 12:40:00,100.22,100.22,99.97,100.01,9420.0,98.8753,98.8753,98.6286,98.6681,9420.0
2022-07-29 12:45:00,99.98,100.06,99.88,99.97,5873.0,98.6385,98.7174,98.5398,98.6286,5873.0
2022-07-29 12:50:00,99.99,100.12,99.92,99.93,7789.0,98.6484,98.7766,98.5793,98.5892,7789.0
2022-07-29 12:55:00,99.9,99.99,99.82,99.92,6471.0,98.5596,98.6484,98.4806,98.5793,6471.0
2022-07-29 13:00:00,99.92,99.94,99.73,99.8,5299.0,98.5793,98.599,98.3919,98.4609,5299.0
2022-07-29 13:05:00,99.8,99.88,99.78,99.88,4671.0,98.4609,98.5398,98.4412,98.5398,4671.0
2022-07-29 13:10:00,99.88,100.1,99.86,100.1,5184.0,98.5398,98.7569,98.5201,98.7569,5184.0
2022-07-29 13:15:00,100.14,100.32,100.09,100.32,3151.0,98.7964,98.9739,98.747,98.9739,3151.0
2022-07-29 13:20:00,100.3,100.48,100.3,100.46,5412.0,98.9542,99.1318,98.9542,99.1121,5412.0
2022-07-29 13:25:00,100.49,100.53,100.4,100.48,12624.0,99.1417,99.1811,99.0529,99.1318,12624.0
2022-07-29 13:30:00,100.46,100.68,100.46,100.58,6944.0,99.1121,99.3291,99.1121,99.2304,6944.0
2022-07-29 13:35:00,100.63,100.73,100.62,100.67,9355.0,99.2798,99.3784,99.2699,99.3192,9355.0
2022-07-29 13:40:00,100.71,100.72,100.6,100.71,9671.0,99.3587,99.3686,99.2502,99.3587,9671.0
2022-07-29 13:45:00,100.73,100.85,100.73,100.81,5894.0,99.3784,99.4968,99.3784,99.4574,5894.0
2022-07-29 13:50:00,100.81,100.81,100.62,100.7,5590.0,99.4574,99.4574,99.2699,99.3488,5590.0
2022-07-29 13:55:00,100.74,100.75,100.66,100.68,7302.0,99.3883,99.3982,99.3094,99.3291,7302.0
2022-07-29 14:00:00,100.67,100.68,100.45,100.5,4092.0,99.3192,99.3291,99.1022,99.1515,4092.0
2022-07-29 14:05:00,100.46,100.59,100.44,100.59,6024.0,99.1121,99.2403,99.0923,99.2403,6024.0
2022-07-29 14:10:00,100.56,100.63,100.39,100.4,4012.0,99.2107,99.2798,99.043,99.0529,4012.0
2022-07-29 14:15:00,100.4,100.52,100.4,100.51,3664.0,99.0529,99.1713,99.0529,99.1614,3664.0
2022-07-29 14:20:00,100.56,100.56,100.35,100.5,4904.0,99.2107,99.2107,99.0035,99.1515,4904.0
2022-07-29 14:25:00,100.53,100.54,100.38,100.48,4603.0,99.1811,99.191,99.0331,99.1318,4603.0
2022-07-29 14:30:00,100.48,100.65,100.47,100.64,4208.0,99.1318,99.2995,99.1219,99.2896,4208.0
2022-07-29 14:35:00,100.65,100.77,100.65,100.69,7866.0,99.2995,99.4179,99.2995,99.339,7866.0
2022-07-29 14:40:00,100.62,100.63,100.51,100.54,3431.0,99.2699,99.2798,99.1614,99.191,3431.0
2022-07-29 14:45:00,100.52,100.63,100.48,100.57,4100.0,99.1713,99.2798,99.1318,99.2206,4100.0
2022-07-29 14:50:00,100.56,100.7,100.52,100.7,4100.0,99.2107,99.3488,99.1713,99.3488,4100.0
2022-07-29 14:55:00,100.7,100.74,100.63,100.72,4584.0,99.3488,99.3883,99.2798,99.3686,4584.0
2022-07-29 15:00:00,100.7,100.82,100.7,100.74,11900.0,99.3488,99.4672,99.3488,99.3883,11900.0
2022-07-29 15:05:00,100.69,100.81,100.63,100.64,9181.0,99.339,99.4574,99.2798,99.2896,9181.0
2022-07-29 15:10:00,100.59,100.75,100.58,100.72,8044.0,99.2403,99.3982,99.2304,99.3686,8044.0
2022-07-29 15:15:00,100.72,100.72,100.56,100.69,4578.0,99.3686,99.3686,99.2107,99.339,4578.0
2022-07-29 15:20:00,100.69,100.83,100.67,100.83,10728.0,99.339,99.4771,99.3192,99.4771,10728.0
2022-07-29 15:25:00,100.83,100.9,100.8,100.9,8188.0,99.4771,99.5462,99.4475,99.5462,8188.0
2022-07-29 15:30:00,100.87,101.1,100.75,101.1,19656.0,99.5166,99.7435,99.3982,99.7435,19656.0
2022-07-29 15:35:00,101.12,101.14,100.89,100.9,15830.0,99.7632,99.7829,99.5363,99.5462,15830.0
2022-07-29 15:40:00,100.91,101.12,100.83,101.08,21593.0,99.556,99.7632,99.4771,99.7237,21593.0
2022-07-29 15:45:00,101.09,101.18,100.98,101.05,24307.0,99.7336,99.8224,99.6251,99.6941,24307.0
2022-07-29 15:50:00,101.08,101.17,100.89,101.04,58860.0,99.7237,99.8125,99.5363,99.6843,58860.0
2022-07-29 15:55:00,101.02,101.07,100.83,100.84,69979.0,99.6645,99.7139,99.4771,99.487,69979.0
2022-08-01 09:30:00,99.99,100.0,99.0,99.25,22775.0,98.6484,98.6582,97.6716,97.9183,22775.0
2022-08-01 09:35:00,99.22,99.85,99.21,99.85,4530.0,97.8887,98.5102,97.8788,98.5102,4530.0
2022-08-01 09:40:00,99.81,100.39,99.68,100.38,8334.0,98.4708,99.043,98.3425,99.0331,8334.0
2022-08-01 09:45:00,100.26,100.37,99.87,100.0,6121.0,98.9147,99.0233,98.53,98.6582,6121.0
2022-08-01 09:50:00,100.03,100.43,100.02,100.27,8759.0,98.6878,99.0825,98.678,98.9246,8759.0
2022-08-01 09:55:00,100.49,100.72,100.43,100.56,4507.0,99.1417,99.3686,99.0825,99.2107,4507.0
2022-08-01 10:00:00,100.39,100.72,100.26,100.61,9503.0,99.043,99.3686,98.9147,99.26,9503.0
2022-08-01 10:05:00,100.71,101.12,100.71,100.84,3829.0,99.3587,99.7632,99.3587,99.487,3829.0
2022-08-01 10:10:00,100.9,101.32,100.9,101.18,5870.0,99.5462,99.9605,99.5462,99.8224,5870.0
2022-08-01 10:15:00,101.24,101.27,100.72,100.78,19102.0,99.8816,99.9112,99.3686,99.4278,19102.0
2022-08-01 10:20:00,100.65,100.78,100.46,100.55,4442.0,99.2995,99.4278,99.1121,99.2008,4442.0
2022-08-01 10:25:00,100.5,100.52,100.19,100.3,7213.0,99.1515,99.1713,98.8457,98.9542,7213.0
2022-08-01 10:30:00,100.43,100.59,100.39,100.4,5842.0,99.0825,99.2403,99.043,99.0529,5842.0
2022-08-01 10:35:00,100.45,100.63,100.41,100.46,2992.0,99.1022,99.2798,99.0627,99.1121,2992.0
2022-08-01 10:40:00,100.62,100.89,100.62,100.86,6569.0,99.2699,99.5363,99.2699,99.5067,6569.0
2022-08-01 10:45:00,100.9,101.17,100.9,101.08,6409.0,99.5462,99.8125,99.5462,99.7237,6409.0
2022-08-01 10:50:00,101.12,101.52,101.12,101.46,4998.0,99.7632,100.1578,99.7632,100.0986,4998.0
2022-08-01 10:55:00,101.46,101.51,101.37,101.37,8269.0,100.0986,100.148,100.0098,100.0098,8269.0
2022-08-01 11:00:00,101.49,101.51,101.23,101.23,5411.0,100.1282,100.148,99.8717,99.8717,5411.0
2022-08-01 11:05:00,101.27,101.42,101.04,101.37,12368.0,99.9112,100.0592,99.6843,100.0098,12368.0
2022-08-01 11:10:00,101.38,101.51,101.2,101.47,5081.0,100.0197,100.148,99.8421,100.1085,5081.0
2022-08-01 11:15:00,101.47,101.47,101.04,101.1,7839.0,100.1085,100.1085,99.6843,99.7435,7839.0
2022-08-01 11:20:00,101.05,101.35,100.98,101.25,2862.0,99.6941,99.9901,99.6251,99.8915,2862.0
2022-08-01 11:25:00,101.24,101.3,101.18,101.23,3200.0,99.8816,99.9408,99.8224,99.8717,3200.0
2022-08-01 11:30:00,101.25,101.25,100.97,100.97,8031.0,99.8915,99.8915,99.6152,99.6152,8031.0
2022-08-01 11:35:00,101.01,101.07,100.83,101.02,4525.0,99.6547,99.7139,99.4771,99.6645,4525.0
2022-08-01 11:40:00,101.0,101.19,100.99,101.18,1300.0,99.6448,99.8323,99.6349,99.8224,1300.0
2022-08-01 11:45:00,101.23,101.4,101.23,101.4,4772.0,99.8717,100.0394,99.8717,100.0394,4772.0
2022-08-01 11:50:00,101.31,101.37,101.25,101.25,4519.0,99.9507,100.0098,99.8915,99.8915,4519.0
2022-08-01 11:55:00,101.29,101.5,101.28,101.41,4593.0,99.9309,100.1381,99.9211,100.0493,4593.0
2022-08-01 12:00:00,101.38,101.39,100.98,101.0,3339.0,100.0197,100.0296,99.6251,99.6448,3339.0
2022-08-01 12:05:00,101.07,101.13,100.95,100.97,3400.0,99.7139,99.7731,99.5955,99.6152,3400.0
2022-08-01 12:10:00,101.01,101.1,100.73,100.83,2600.0,99.6547,99.7435,99.3784,99.4771,2600.0
2022-08-01 12:15:00,100.82,100.96,100.79,100.95,2000.0,99.4672,99.6053,99.4376,99.5955,2000.0
2022-08-01 12:20:00,100.89,101.13,100.88,101.09,4706.0,99.5363,99.7731,99.5264,99.7336,4706.0
2022-08-01 12:25:00,101.06,101.19,101.05,101.08,2042.0,99.704,99.8323,99.6941,99.7237,2042.0
2022-08-01 12:30:00,101.13,101.29,101.04,101.29,4279.0,99.7731,99.9309,99.6843,99.9309,4279.0
2022-08-01 12:35:00,101.22,101.22,101.06,101.12,4286.0,99.8619,99.8619,99.704,99.7632,4286.0
2022-08-01 12:40:00,101.18,101.19,101.07,101.15,4549.0,99.8224,99.8323,99.7139,99.7928,4549.0
2022-08-01 12:45:00,101.2,101.3,100.96,100.96,18670.0,99.8421,99.9408,99.6053,99.6053,18670.0
2022-08-01 12:50:00,100.96,100.96,100.74,100.88,8490.0,99.6053,99.6053,99.3883,99.5264,8490.0
2022-08-01 12:55:00,100.89,100.89,100.72,100.8,5971.0,99.5363,99.5363,99.3686,99.4475,5971.0
2022-08-01 13:00:00,100.81,100.81,100.28,100.32,6322.0,99.4574,99.4574,98.9345,98.9739,6322.0
2022-08-01 13:05:00,100.27,100.57,100.27,100.46,10449.0,98.9246,99.2206,98.9246,99.1121,10449.0
2022-08-01 13:10:00,100.45,100.47,100.34,100.45,7027.0,99.1022,99.1219,98.9937,99.1022,7027.0
2022-08-01 13:15:00,100.39,100.39,99.91,99.91,7306.0,99.043,99.043,98.5694,98.5694,7306.0
2022-08-01 13:20:00,99.81,99.93,99.75,99.84,4300.0,98.4708,98.5892,98.4116,98.5004,4300.0
2022-08-01 13:25:00,99.88,99.88,99.68,99.71,4131.0,98.5398,98.5398,98.3425,98.3721,4131.0
2022-08-01 13:30:00,99.67,99.83,99.59,99.59,4842.0,98.3327,98.4905,98.2537,98.2537,4842.0
2022-08-01 13:35:00,99.58,99.79,99.52,99.74,6204.0,98.2439,98.451,98.1847,98.4017,6204.0
2022-08-01 13:40:00,99.71,99.71,99.51,99.56,9083.0,98.3721,98.3721,98.1748,98.2241,9083.0
2022-08-01 13:45:00,99.59,99.65,99.34,99.65,7243.0,98.2537,98.3129,98.0071,98.3129,7243.0
2022-08-01 13:50:00,99.63,99.67,99.55,99.61,2506.0,98.2932,98.3327,98.2143,98.2735,2506.0
2022-08-01 13:55:00,99.61,99.7,99.5,99.68,4854.0,98.2735,98.3623,98.1649,98.3425,4854.0
2022-08-01 14:00:00,99.59,99.6,99.38,99.47,3100.0,98.2537,98.2636,98.0465,98.1353,3100.0
2022-08-01 14:05:00,99.42,99.62,99.41,99.62,4561.0,98.086,98.2833,98.0761,98.2833,4561.0
2022-08-01 14:10:00,99.66,99.79,99.59,99.75,4930.0,98.3228,98.451,98.2537,98.4116,4930.0
2022-08-01 14:15:00,99.79,99.96,99.67,99.88,5097.0,98.451,98.6188,98.3327,98.5398,5097.0
2022-08-01 14:20:00,99.84,100.14,99.82,99.98,8071.0,98.5004,98.7964,98.4806,98.6385,8071.0
2022-08-01 14:25:00,99.93,99.96,99.8,99.94,3793.0,98.5892,98.6188,98.4609,98.599,3793.0
2022-08-01 14:30:00,100.0,100.06,99.95,99.95,2637.0,98.6582,98.7174,98.6089,98.6089,2637.0
2022-08-01 14:35:00,100.01,100.08,99.91,99.98,2471.0,98.6681,98.7372,98.5694,98.6385,2471.0
2022-08-01 14:40:00,100.03,100.07,99.87,99.89,15737.0,98.6878,98.7273,98.53,98.5497,15737.0
2022-08-01 14:45:00,99.87,99.96,99.8,99.88,5606.0,98.53,98.6188,98.4609,98.5398,5606.0
2022-08-01 14:50:00,99.87,100.03,99.87,99.96,8701.0,98.53,98.6878,98.53,98.6188,8701.0
2022-08-01 14:55:00,100.0,100.43,99.98,100.35,25721.0,98.6582,99.0825,98.6385,99.0035,25721.0
2022-08-01 15:00:00,100.33,100.33,100.19,100.27,4875.0,98.9838,98.9838,98.8457,98.9246,4875.0
2022-08-01 15:05:00,100.2,100.27,100.03,100.03,28295.0,98.8555,98.9246,98.6878,98.6878,28295.0
2022-08-01 15:10:00,100.05,100.35,99.99,100.35,86850.0,98.7076,99.0035,98.6484,99.0035,86850.0
2022-08-01 15:15:00,100.36,100.53,100.33,100.37,4449.0,99.0134,99.1811,98.9838,99.0233,4449.0
2022-08-01 15:20:00,100.37,100.37,100.02,100.05,7322.0,99.0233,99.0233,98.678,98.7076,7322.0
2022-08-01 15:25:00,100.02,100.11,99.96,99.98,8793.0,98.678,98.7668,98.6188,98.6385,8793.0
2022-08-01 15:30:00,99.96,100.08,99.85,99.97,19292.0,98.6188,98.7372,98.5102,98.6286,19292.0
2022-08-01 15:35:00,99.97,100.0,99.89,99.94,15594.0,98.6286,98.6582,98.5497,98.599,15594.0
2022-08-01 15:40:00,99.92,100.0,99.89,99.94,28163.0,98.5793,98.6582,98.5497,98.599,28163.0
2022-08-01 15:45:00,99.96,100.16,99.93,100.15,30134.0,98.6188,98.8161,98.5892,98.8062,30134.0
2022-08-01 15:50:00,100.18,100.3,100.03,100.18,21803.0,98.8358,98.9542,98.6878,98.8358,21803.0
2022-08-01 15:55:00,100.15,100.37,100.01,100.3,43845.0,98.8062,99.0233,98.6681,98.9542,43845.0
2022-08-02 09:30:00,99.84,100.1,99.53,99.93,17551.0,98.5004,98.7569,98.1945,98.5892,17551.0
2022-08-02 09:35:00,99.68,99.83,99.47,99.75,3500.0,98.3425,98.4905,98.1353,98.4116,3500.0
2022-08-02 09:40:00,100.23,100.3,99.79,99.87,4217.0,98.8851,98.9542,98.451,98.53,4217.0
2022-08-02 09:45:00,99.99,100.3,99.97,99.99,6656.0,98.6484,98.9542,98.6286,98.6484,6656.0
2022-08-02 09:50:00,99.88,100.09,99.47,99.52,5137.0,98.5398,98.747,98.1353,98.1847,5137.0
2022-08-02 09:55:00,99.45,99.7,99.32,99.66,10760.0,98.1156,98.3623,97.9874,98.3228,10760.0
2022-08-02 10:00:00,99.61,99.61,99.24,99.5,3400.0,98.2735,98.2735,97.9084,98.1649,3400.0
2022-08-02 10:05:00,99.46,99.53,99.14,99.18,11450.0,98.1255,98.1945,97.8098,97.8492,11450.0
2022-08-02 10:10:00,99.09,99.21,98.79,99.15,3565.0,97.7604,97.8788,97.4645,97.8196,3565.0
2022-08-02 10:15:00,99.23,99.47,98.97,99.11,5135.0,97.8986,98.1353,97.642,97.7802,5135.0
2022-08-02 10:20:00,99.17,99.33,99.09,99.13,1615.0,97.8394,97.9972,97.7604,97.7999,1615.0
2022-08-02 10:25:00,99.05,99.58,98.94,99.54,6263.0,97.721,98.2439,97.6125,98.2044,6263.0
2022-08-02 10:30:00,99.6,99.66,99.37,99.37,4870.0,98.2636,98.3228,98.0367,98.0367,4870.0
2022-08-02 10:35:00,99.4,99.54,99.28,99.53,6014.0,98.0663,98.2044,97.9479,98.1945,6014.0
2022-08-02 10:40:00,99.51,100.03,99.49,99.97,8392.0,98.1748,98.6878,98.1551,98.6286,8392.0
2022-08-02 10:45:00,99.96,100.19,99.79,100.19,4528.0,98.6188,98.8457,98.451,98.8457,4528.0
2022-08-02 10:50:00,100.2,100.48,100.2,100.46,5200.0,98.8555,99.1318,98.8555,99.1121,5200.0
2022-08-02 10:55:00,100.45,100.59,100.2,100.27,3631.0,99.1022,99.2403,98.8555,98.9246,3631.0
2022-08-02 11:00:00,100.24,100.35,100.19,100.25,5165.0,98.895,99.0035,98.8457,98.9049,5165.0
2022-08-02 11:05:00,100.25,100.29,100.12,100.29,4010.0,98.9049,98.9443,98.7766,98.9443,4010.0
2022-08-02 11:10:00,100.29,100.29,100.14,100.16,2830.0,98.9443,98.9443,98.7964,98.8161,2830.0
2022-08-02 11:15:00,100.14,100.3,100.12,100.22,4200.0,98.7964,98.9542,98.7766,98.8753,4200.0
2022-08-02 11:20:00,100.17,100.24,99.97,100.24,3200.0,98.8259,98.895,98.6286,98.895,3200.0
2022-08-02 11:25:00,100.25,100.39,100.25,100.36,4419.0,98.9049,99.043,98.9049,99.0134,4419.0
2022-08-02 11:30:00,100.32,100.32,100.01,100.22,8209.0,98.9739,98.9739,98.6681,98.8753,8209.0
2022-08-02 11:35:00,100.23,100.52,100.23,100.52,6200.0,98.8851,99.1713,98.8851,99.1713,6200.0
2022-08-02 11:40:00,100.43,100.58,100.43,100.52,1300.0,99.0825,99.2304,99.0825,99.1713,1300.0
2022-08-02 11:45:00,100.49,100.56,100.37,100.46,1700.0,99.1417,99.2107,99.0233,99.1121,1700.0
2022-08-02 11:50:00,100.49,100.52,100.4,100.52,2000.0,99.1417,99.1713,99.0529,99.1713,2000.0
2022-08-02 11:55:00,100.5,100.5,100.24,100.28,1874.0,99.1515,99.1515,98.895,98.9345,1874.0
2022-08-02 12:00:00,100.33,100.71,100.33,100.6,2505.0,98.9838,99.3587,98.9838,99.2502,2505.0
2022-08-02 12:05:00,100.61,100.69,100.59,100.62,2563.0,99.26,99.339,99.2403,99.2699,2563.0
2022-08-02 12:10:00,100.55,100.72,100.55,100.61,4272.0,99.2008,99.3686,99.2008,99.26,4272.0
2022-08-02 12:15:00,100.7,100.82,100.66,100.76,4816.0,99.3488,99.4672,99.3094,99.408,4816.0
2022-08-02 12:20:00,100.89,100.93,100.84,100.93,960.0,99.5363,99.5758,99.487,99.5758,960.0
2022-08-02 12:25:00,100.97,101.07,100.94,101.04,2400.0,99.6152,99.7139,99.5856,99.6843,2400.0
2022-08-02 12:30:00,101.06,101.08,100.94,100.97,2030.0,99.704,99.7237,99.5856,99.6152,2030.0
2022-08-02 12:35:00,101.0,101.11,100.99,101.09,3019.0,99.6448,99.7533,99.6349,99.7336,3019.0
2022-08-02 12:40:00,101.06,101.2,101.06,101.13,1300.0,99.704,99.8421,99.704,99.7731,1300.0
2022-08-02 12:45:00,101.06,101.12,101.05,101.11,1811.0,99.704,99.7632,99.6941,99.7533,1811.0
2022-08-02 12:50:00,101.08,101.08,101.02,101.05,1888.0,99.7237,99.7237,99.6645,99.6941,1888.0
2022-08-02 12:55:00,101.09,101.12,101.06,101.1,1600.0,99.7336,99.7632,99.704,99.7435,1600.0
2022-08-02 13:00:00,101.1,101.1,100.77,100.97,2508.0,99.7435,99.7435,99.4179,99.6152,2508.0
2022-08-02 13:05:00,100.76,100.83,100.65,100.83,2000.0,99.408,99.4771,99.2995,99.4771,2000.0
2022-08-02 13:10:00,100.82,100.93,100.78,100.87,1214.0,99.4672,99.5758,99.4278,99.5166,1214.0
2022-08-02 13:15:00,100.84,101.05,100.75,100.75,1900.0,99.487,99.6941,99.3982,99.3982,1900.0
2022-08-02 13:20:00,100.75,100.84,100.68,100.69,2749.0,99.3982,99.487,99.3291,99.339,2749.0
2022-08-02 13:25:00,100.63,100.67,100.42,100.51,1905.0,99.2798,99.3192,99.0726,99.1614,1905.0
2022-08-02 13:30:00,100.47,100.47,100.19,100.21,2105.0,99.1219,99.1219,98.8457,98.8654,2105.0
2022-08-02 13:35:00,100.11,100.16,99.75,99.93,6670.0,98.7668,98.8161,98.4116,98.5892,6670.0
2022-08-02 13:40:00,99.93,100.08,99.89,100.01,4279.0,98.5892,98.7372,98.5497,98.6681,4279.0
2022-08-02 13:45:00,100.0,100.0,99.76,99.91,2124.0,98.6582,98.6582,98.4214,98.5694,2124.0
2022-08-02 13:50:00,99.86,100.01,99.77,100.01,2089.0,98.5201,98.6681,98.4313,98.6681,2089.0
2022-08-02 13:55:00,100.02,100.05,99.91,100.05,3106.0,98.678,98.7076,98.5694,98.7076,3106.0
2022-08-02 14:00:00,100.01,100.02,99.89,99.96,2300.0,98.6681,98.678,98.5497,98.6188,2300.0
2022-08-02 14:05:00,100.0,100.26,99.96,100.22,2149.0,98.6582,98.9147,98.6188,98.8753,2149.0
2022-08-02 14:10:00,100.25,100.25,100.01,100.05,11075.0,98.9049,98.9049,98.6681,98.7076,11075.0
2022-08-02 14:15:00,99.99,99.99,99.8,99.85,5500.0,98.6484,98.6484,98.4609,98.5102,5500.0
2022-08-02 14:20:00,99.88,100.09,99.87,100.01,14091.0,98.5398,98.747,98.53,98.6681,14091.0
2022-08-02 14:25:00,100.05,100.08,99.96,99.98,28774.0,98.7076,98.7372,98.6188,98.6385,28774.0
2022-08-02 14:30:00,100.0,100.16,99.94,100.07,27071.0,98.6582,98.8161,98.599,98.7273,27071.0
2022-08-02 14:35:00,100.08,100.19,99.86,99.92,15195.0,98.7372,98.8457,98.5201,98.5793,15195.0
2022-08-02 14:40:00,99.98,100.03,99.88,99.91,5247.0,98.6385,98.6878,98.5398,98.5694,5247.0
2022-08-02 14:45:00,99.89,99.89,99.66,99.79,6406.0,98.5497,98.5497,98.3228,98.451,6406.0
2022-08-02 14:50:00,100.0,100.0,99.62,99.86,4999.0,98.6582,98.6582,98.2833,98.5201,4999.0
2022-08-02 14:55:00,99.84,99.86,99.64,99.72,2705.0,98.5004,98.5201,98.3031,98.382,2705.0
2022-08-02 15:00:00,99.73,99.87,99.71,99.84,3336.0,98.3919,98.53,98.3721,98.5004,3336.0
2022-08-02 15:05:00,99.8,99.88,99.64,99.64,2400.0,98.4609,98.5398,98.3031,98.3031,2400.0
2022-08-02 15:10:00,99.67,99.67,99.34,99.4,18528.0,98.3327,98.3327,98.0071,98.0663,18528.0
2022-08-02 15:15:00,99.4,99.5,99.06,99.11,21720.0,98.0663,98.1649,97.7308,97.7802,21720.0
2022-08-02 15:20:00,99.02,99.27,99.01,99.02,10506.0,97.6914,97.938,97.6815,97.6914,10506.0
2022-08-02 15:25:00,99.03,99.53,98.95,99.51,10597.0,97.7012,98.1945,97.6223,98.1748,10597.0
2022-08-02 15:30:00,99.55,99.6,99.43,99.6,9573.0,98.2143,98.2636,98.0959,98.2636,9573.0
2022-08-02 15:35:00,99.64,99.81,99.52,99.54,7479.0,98.3031,98.4708,98.1847,98.2044,7479.0
2022-08-02 15:40:00,99.55,99.65,99.51,99.52,14772.0,98.2143,98.3129,98.1748,98.1847,14772.0
2022-08-02 15:45:00,99.51,99.51,99.14,99.22,22342.0,98.1748,98.1748,97.8098,97.8887,22342.0
2022-08-02 15:50:00,99.21,99.32,98.98,99.02,49042.0,97.8788,97.9874,97.6519,97.6914,49042.0
2022-08-02 15:55:00,98.99,99.04,98.77,98.94,124337.0,97.6618,97.7111,97.4447,97.6125,124337.0
2022-08-03 09:30:00,99.36,99.61,99.11,99.36,20229.0,98.0268,98.2735,97.7802,98.0268,20229.0
2022-08-03 09:35:00,99.42,99.82,99.34,99.53,5295.0,98.086,98.4806,98.0071,98.1945,5295.0
2022-08-03 09:40:00,99.63,99.65,99.33,99.34,2942.0,98.2932,98.3129,97.9972,98.0071,2942.0
2022-08-03 09:45:00,99.24,99.42,99.0,99.14,5620.0,97.9084,98.086,97.6716,97.8098,5620.0
2022-08-03 09:50:00,99.22,99.43,98.99,99.25,7879.0,97.8887,98.0959,97.6618,97.9183,7879.0
2022-08-03 09:55:00,99.3,99.56,99.26,99.56,4339.0,97.9676,98.2241,97.9282,98.2241,4339.0
2022-08-03 10:00:00,99.41,99.77,99.11,99.73,4150.0,98.0761,98.4313,97.7802,98.3919,4150.0
2022-08-03 10:05:00,99.8,100.03,99.5,99.67,10415.0,98.4609,98.6878,98.1649,98.3327,10415.0
2022-08-03 10:10:00,99.71,99.82,99.52,99.65,7100.0,98.3721,98.4806,98.1847,98.3129,7100.0
2022-08-03 10:15:00,99.72,99.86,99.37,99.45,7566.0,98.382,98.5201,98.0367,98.1156,7566.0
2022-08-03 10:20:00,99.41,99.54,99.38,99.48,3537.0,98.0761,98.2044,98.0465,98.1452,3537.0
2022-08-03 10:25:00,99.46,99.46,99.29,99.37,8520.0,98.1255,98.1255,97.9578,98.0367,8520.0
2022-08-03 10:30:00,99.34,99.54,99.29,99.32,3082.0,98.0071,98.2044,97.9578,97.9874,3082.0
2022-08-03 10:35:00,99.44,99.46,99.16,99.4,5195.0,98.1057,98.1255,97.8295,98.0663,5195.0
2022-08-03 10:40:00,99.42,99.67,99.36,99.67,1262.0,98.086,98.3327,98.0268,98.3327,1262.0
2022-08-03 10:45:00,99.62,99.65,99.54,99.61,1700.0,98.2833,98.3129,98.2044,98.2735,1700.0
2022-08-03 10:50:00,99.69,99.86,99.4,99.65,12305.0,98.3524,98.5201,98.0663,98.3129,12305.0
2022-08-03 10:55:00,99.69,99.74,99.45,99.51,9868.0,98.3524,98.4017,98.1156,98.1748,9868.0
2022-08-03 11:00:00,99.56,99.73,99.51,99.51,7375.0,98.2241,98.3919,98.1748,98.1748,7375.0
2022-08-03 11:05:00,99.53,99.6,99.32,99.44,12963.0,98.1945,98.2636,97.9874,98.1057,12963.0
2022-08-03 11:10:00,99.55,99.64,99.44,99.54,4582.0,98.2143,98.3031,98.1057,98.2044,4582.0
2022-08-03 11:15:00,99.52,99.64,99.51,99.51,3761.0,98.1847,98.3031,98.1748,98.1748,3761.0
2022-08-03 11:20:00,99.57,99.72,99.54,99.7,14050.0,98.234,98.382,98.2044,98.3623,14050.0
2022-08-03 11:25:00,99.7,99.81,99.64,99.77,46880.0,98.3623,98.4708,98.3031,98.4313,46880.0
2022-08-03 11:30:00,99.84,99.9,99.61,99.66,8300.0,98.5004,98.5596,98.2735,98.3228,8300.0
2022-08-03 11:35:00,99.68,99.74,99.62,99.67,17249.0,98.3425,98.4017,98.2833,98.3327,17249.0
2022-08-03 11:40:00,99.7,99.83,99.63,99.8,15318.0,98.3623,98.4905,98.2932,98.4609,15318.0
2022-08-03 11:45:00,99.8,100.03,99.75,99.88,23118.0,98.4609,98.6878,98.4116,98.5398,23118.0
2022-08-03 11:50:00,99.9,99.9,99.74,99.87,6140.0,98.5596,98.5596,98.4017,98.53,6140.0
2022-08-03 11:55:00,99.89,100.3,99.87,99.98,18945.0,98.5497,98.9542,98.53,98.6385,18945.0
2022-08-03 12:00:00,99.99,100.05,99.79,99.81,13613.0,98.6484,98.7076,98.451,98.4708,13613.0
2022-08-03 12:05:00,99.86,99.86,99.69,99.69,2007.0,98.5201,98.5201,98.3524,98.3524,2007.0
2022-08-03 12:10:00,99.66,99.69,99.55,99.6,1800.0,98.3228,98.3524,98.2143,98.2636,1800.0
2022-08-03 12:15:00,99.56,99.57,99.48,99.52,2100.0,98.2241,98.234,98.1452,98.1847,2100.0
2022-08-03 12:20:00,99.55,99.6,99.46,99.58,2600.0,98.2143,98.2636,98.1255,98.2439,2600.0
2022-08-03 12:25:00,99.56,99.68,99.51,99.67,4304.0,98.2241,98.3425,98.1748,98.3327,4304.0
2022-08-03 12:30:00,99.71,100.18,99.71,100.09,5341.0,98.3721,98.8358,98.3721,98.747,5341.0
2022-08-03 12:35:00,100.09,100.22,100.07,100.22,4657.0,98.747,98.8753,98.7273,98.8753,4657.0
2022-08-03 12:40:00,100.32,100.55,100.32,100.55,9025.0,98.9739,99.2008,98.9739,99.2008,9025.0
2022-08-03 12:45:00,100.55,100.69,100.55,100.69,2800.0,99.2008,99.339,99.2008,99.339,2800.0
2022-08-03 12:50:00,100.68,100.85,100.66,100.77,3711.0,99.3291,99.4968,99.3094,99.4179,3711.0
2022-08-03 12:55:00,100.82,100.89,100.77,100.85,3006.0,99.4672,99.5363,99.4179,99.4968,3006.0
2022-08-03 13:00:00,100.9,101.01,100.9,100.98,2741.0,99.5462,99.6547,99.5462,99.6251,2741.0
2022-08-03 13:05:00,101.0,101.2,101.0,101.01,4445.0,99.6448,99.8421,99.6448,99.6547,4445.0
2022-08-03 13:10:00,101.1,101.32,101.1,101.29,2152.0,99.7435,99.9605,99.7435,99.9309,2152.0
2022-08-03 13:15:00,101.26,101.38,101.24,101.24,2520.0,99.9013,100.0197,99.8816,99.8816,2520.0
2022-08-03 13:20:00,101.26,101.32,101.16,101.31,4050.0,99.9013,99.9605,99.8027,99.9507,4050.0
2022-08-03 13:25:00,101.34,101.48,101.34,101.43,4087.0,99.9802,100.1184,99.9802,100.069,4087.0
2022-08-03 13:30:00,101.37,101.48,101.32,101.47,4040.0,100.0098,100.1184,99.9605,100.1085,4040.0
2022-08-03 13:35:00,101.51,101.61,101.43,101.6,3228.0,100.148,100.2466,100.069,100.2368,3228.0
2022-08-03 13:40:00,101.53,101.53,101.41,101.49,3074.0,100.1677,100.1677,100.0493,100.1282,3074.0
2022-08-03 13:45:00,101.47,101.74,101.42,101.74,5413.0,100.1085,100.3749,100.0592,100.3749,5413.0
2022-08-03 13:50:00,101.76,101.81,101.7,101.81,3035.0,100.3946,100.4439,100.3354,100.4439,3035.0
2022-08-03 13:55:00,101.79,101.83,101.65,101.83,2903.0,100.4242,100.4637,100.2861,100.4637,2903.0
2022-08-03 14:00:00,101.79,101.79,101.67,101.69,2361.0,100.4242,100.4242,100.3058,100.3256,2361.0
2022-08-03 14:05:00,101.73,101.83,101.73,101.79,2124.0,100.365,100.4637,100.365,100.4242,2124.0
2022-08-03 14:10:00,101.82,101.88,101.76,101.82,2898.0,100.4538,100.513,100.3946,100.4538,2898.0
2022-08-03 14:15:00,101.8,102.0,101.8,102.0,2165.0,100.4341,100.6314,100.4341,100.6314,2165.0
2022-08-03 14:20:00,102.05,102.08,102.0,102.0,2034.0,100.6807,100.7103,100.6314,100.6314,2034.0
2022-08-03 14:25:00,101.97,102.05,101.93,101.93,3353.0,100.6018,100.6807,100.5623,100.5623,3353.0
2022-08-03 14:30:00,101.88,102.16,101.88,102.16,3356.0,100.513,100.7892,100.513,100.7892,3356.0
2022-08-03 14:35:00,102.21,102.29,102.16,102.18,2671.0,100.8386,100.9175,100.7892,100.809,2671.0
2022-08-03 14:40:00,102.19,102.24,102.07,102.1,3734.0,100.8188,100.8682,100.7005,100.7301,3734.0
2022-08-03 14:45:00,102.09,102.3,101.99,102.26,4133.0,100.7202,100.9274,100.6215,100.8879,4133.0
2022-08-03 14:50:00,102.21,102.26,102.16,102.25,3649.0,100.8386,100.8879,100.7892,100.878,3649.0
2022-08-03 14:55:00,102.26,102.31,102.19,102.23,8919.0,100.8879,100.9372,100.8188,100.8583,8919.0
2022-08-03 15:00:00,102.18,102.21,101.98,101.99,4726.0,100.809,100.8386,100.6117,100.6215,4726.0
2022-08-03 15:05:00,102.01,102.02,101.75,101.79,9601.0,100.6413,100.6511,100.3847,100.4242,9601.0
2022-08-03 15:10:00,101.74,101.76,101.56,101.67,7477.0,100.3749,100.3946,100.1973,100.3058,7477.0
2022-08-03 15:15:00,101.67,101.67,101.42,101.54,8578.0,100.3058,100.3058,100.0592,100.1776,8578.0
2022-08-03 15:20:00,101.53,101.61,101.45,101.56,12403.0,100.1677,100.2466,100.0888,100.1973,12403.0
2022-08-03 15:25:00,101.56,101.68,101.51,101.63,9766.0,100.1973,100.3157,100.148,100.2664,9766.0
2022-08-03 15:30:00,101.66,101.68,101.53,101.6,14227.0,100.296,100.3157,100.1677,100.2368,14227.0
2022-08-03 15:35:00,101.62,101.75,101.6,101.67,27180.0,100.2565,100.3847,100.2368,100.3058,27180.0
2022-08-03 15:40:00,101.66,101.81,101.58,101.81,11298.0,100.296,100.4439,100.217,100.4439,11298.0
2022-08-03 15:45:00,101.78,101.82,101.41,101.43,13562.0,100.4143,100.4538,100.0493,100.069,13562.0
2022-08-03 15:50:00,101.43,101.87,101.43,101.76,32604.0,100.069,100.5031,100.069,100.3946,32604.0
2022-08-03 15:55:00,101.73,101.73,101.26,101.42,68316.0,100.365,100.365,99.9013,100.0592,68316.0
2022-08-04 09:30:00,101.72,101.96,101.2,101.7,14522.0,100.3552,100.5919,99.8421,100.3354,14522.0
2022-08-04 09:35:00,102.32,102.32,101.82,101.96,3948.0,100.9471,100.9471,100.4538,100.5919,3948.0
2022-08-04 09:40:00,101.86,102.5,101.86,102.5,3163.0,100.4933,101.1247,100.4933,101.1247,3163.0
2022-08-04 09:45:00,102.49,102.49,102.05,102.05,3900.0,101.1148,101.1148,100.6807,100.6807,3900.0
2022-08-04 09:50:00,102.06,102.23,101.67,101.77,5813.0,100.6906,100.8583,100.3058,100.4045,5813.0
2022-08-04 09:55:00,101.91,102.28,101.91,102.06,6683.0,100.5426,100.9076,100.5426,100.6906,6683.0
2022-08-04 10:00:00,102.02,102.72,102.01,102.42,7802.0,100.6511,101.3417,100.6413,101.0458,7802.0
2022-08-04 10:05:00,102.46,102.5,102.33,102.36,3172.0,101.0852,101.1247,100.957,100.9866,3172.0
2022-08-04 10:10:00,102.41,102.46,102.22,102.22,8623.0,101.0359,101.0852,100.8484,100.8484,8623.0
2022-08-04 10:15:00,102.02,102.21,101.75,101.9,4200.0,100.6511,100.8386,100.3847,100.5327,4200.0
2022-08-04 10:20:00,101.89,102.19,101.83,102.19,33567.0,100.5229,100.8188,100.4637,100.8188,33567.0
2022-08-04 10:25:00,102.16,102.16,101.76,101.76,2909.0,100.7892,100.7892,100.3946,100.3946,2909.0
2022-08-04 10:30:00,101.74,101.78,101.47,101.47,4000.0,100.3749,100.4143,100.1085,100.1085,4000.0
2022-08-04 10:35:00,101.43,101.43,101.22,101.25,6086.0,100.069,100.069,99.8619,99.8915,6086.0
2022-08-04 10:40:00,101.35,101.43,101.18,101.36,5800.0,99.9901,100.069,99.8224,100.0,5800.0
2022-08-04 10:45:00,101.3,101.33,101.07,101.33,20074.0,99.9408,99.9704,99.7139,99.9704,20074.0
2022-08-04 10:50:00,101.31,101.67,101.26,101.63,21948.0,99.9507,100.3058,99.9013,100.2664,21948.0
2022-08-04 10:55:00,101.59,101.96,101.59,101.8,3696.0,100.2269,100.5919,100.2269,100.4341,3696.0
2022-08-04 11:00:00,101.85,101.93,101.71,101.91,4282.0,100.4834,100.5623,100.3453,100.5426,4282.0
2022-08-04 11:05:00,101.89,101.99,101.8,101.8,3400.0,100.5229,100.6215,100.4341,100.4341,3400.0
2022-08-04 11:10:00,101.74,101.81,101.32,101.32,9720.0,100.3749,100.4439,99.9605,99.9605,9720.0
2022-08-04 11:15:00,101.29,101.35,101.16,101.29,2000.0,99.9309,99.9901,99.8027,99.9309,2000.0
2022-08-04 11:20:00,101.4,101.61,101.28,101.28,3547.0,100.0394,100.2466,99.9211,99.9211,3547.0
2022-08-04 11:25:00,101.27,101.28,101.19,101.28,1497.0,99.9112,99.9211,99.8323,99.9211,1497.0
2022-08-04 11:30:00,101.34,101.46,101.22,101.44,2641.0,99.9802,100.0986,99.8619,100.0789,2641.0
2022-08-04 11:35:00,101.39,101.43,101.28,101.35,2311.0,100.0296,100.069,99.9211,99.9901,2311.0
2022-08-04 11:40:00,101.4,101.5,101.32,101.48,1771.0,100.0394,100.1381,99.9605,100.1184,1771.0
2022-08-04 11:45:00,101.52,101.78,101.52,101.75,2406.0,100.1578,100.4143,100.1578,100.3847,2406.0
2022-08-04 11:50:00,101.82,101.96,101.79,101.91,3597.0,100.4538,100.5919,100.4242,100.5426,3597.0
2022-08-04 11:55:00,101.92,101.93,101.83,101.83,1400.0,100.5525,100.5623,100.4637,100.4637,1400.0
2022-08-04 12:00:00,101.92,101.93,101.71,101.71,1874.0,100.5525,100.5623,100.3453,100.3453,1874.0
2022-08-04 12:05:00,101.71,101.85,101.65,101.74,2099.0,100.3453,100.4834,100.2861,100.3749,2099.0
2022-08-04 12:10:00,101.77,101.94,101.73,101.82,2023.0,100.4045,100.5722,100.365,100.4538,2023.0
2022-08-04 12:15:00,101.75,101.78,101.66,101.7,3739.0,100.3847,100.4143,100.296,100.3354,3739.0
2022-08-04 12:20:00,101.58,101.74,101.58,101.74,3305.0,100.217,100.3749,100.217,100.3749,3305.0
2022-08-04 12:25:00,101.79,101.86,101.72,101.79,9619.0,100.4242,100.4933,100.3552,100.4242,9619.0
2022-08-04 12:30:00,101.77,101.78,101.51,101.6,2137.0,100.4045,100.4143,100.148,100.2368,2137.0
2022-08-04 12:35:00,101.64,101.64,101.46,101.53,1431.0,100.2762,100.2762,100.0986,100.1677,1431.0
2022-08-04 12:40:00,101.36,101.4,101.24,101.37,3300.0,100.0,100.0394,99.8816,100.0098,3300.0
2022-08-04 12:45:00,101.44,101.44,101.17,101.22,4441.0,100.0789,100.0789,99.8125,99.8619,4441.0
2022-08-04 12:50:00,101.26,101.37,101.17,101.23,2394.0,99.9013,100.0098,99.8125,99.8717,2394.0
2022-08-04 12:55:00,101.31,101.33,101.23,101.24,3200.0,99.9507,99.9704,99.8717,99.8816,3200.0
2022-08-04 13:00:00,101.27,101.33,101.08,101.08,8058.0,99.9112,99.9704,99.7237,99.7237,8058.0
2022-08-04 13:05:00,101.04,101.14,101.01,101.11,4967.0,99.6843,99.7829,99.6547,99.7533,4967.0
2022-08-04 13:10:00,101.08,101.17,101.05,101.14,11833.0,99.7237,99.8125,99.6941,99.7829,11833.0
2022-08-04 13:15:00,101.18,101.19,101.06,101.14,9434.0,99.8224,99.8323,99.704,99.7829,9434.0
2022-08-04 13:20:00,101.11,101.19,100.98,101.14,27700.0,99.7533,99.8323,99.6251,99.7829,27700.0
2022-08-04 13:25:00,101.12,101.28,101.12,101.2,37679.0,99.7632,99.9211,99.7632,99.8421,37679.0
2022-08-04 13:30:00,101.19,101.44,101.14,101.42,26550.0,99.8323,100.0789,99.7829,100.0592,26550.0
2022-08-04 13:35:00,101.39,101.46,101.37,101.4,2200.0,100.0296,100.0986,100.0098,100.0394,2200.0
2022-08-04 13:40:00,101.47,101.71,101.47,101.7,57981.0,100.1085,100.3453,100.1085,100.3354,57981.0
2022-08-04 13:45:00,101.72,101.79,101.65,101.7,6139.0,100.3552,100.4242,100.2861,100.3354,6139.0
2022-08-04 13:50:00,101.57,101.62,101.43,101.49,5062.0,100.2072,100.2565,100.069,100.1282,5062.0
2022-08-04 13:55:00,101.47,101.47,101.29,101.36,8433.0,100.1085,100.1085,99.9309,100.0,8433.0
2022-08-04 14:00:00,101.41,101.52,101.32,101.48,3211.0,100.0493,100.1578,99.9605,100.1184,3211.0
2022-08-04 14:05:00,101.57,101.61,101.39,101.39,4614.0,100.2072,100.2466,100.0296,100.0296,4614.0
2022-08-04 14:10:00,101.39,101.45,101.29,101.37,4146.0,100.0296,100.0888,99.9309,100.0098,4146.0
2022-08-04 14:15:00,101.45,101.61,101.45,101.58,2266.0,100.0888,100.2466,100.0888,100.217,2266.0
2022-08-04 14:20:00,101.54,101.57,101.41,101.42,2900.0,100.1776,100.2072,100.0493,100.0592,2900.0
2022-08-04 14:25:00,101.43,101.61,101.43,101.57,2646.0,100.069,100.2466,100.069,100.2072,2646.0
2022-08-04 14:30:00,101.62,101.62,101.47,101.49,3233.0,100.2565,100.2565,100.1085,100.1282,3233.0
2022-08-04 14:35:00,101.53,101.53,101.44,101.52,1913.0,100.1677,100.1677,100.0789,100.1578,1913.0
2022-08-04 14:40:00,101.51,101.59,101.35,101.56,5934.0,100.148,100.2269,99.9901,100.1973,5934.0
2022-08-04 14:45:00,101.59,101.59,101.4,101.48,10846.0,100.2269,100.2269,100.0394,100.1184,10846.0
2022-08-04 14:50:00,101.49,101.62,101.48,101.55,15965.0,100.1282,100.2565,100.1184,100.1874,15965.0
2022-08-04 14:55:00,101.52,101.55,101.45,101.45,25172.0,100.1578,100.1874,100.0888,100.0888,25172.0
2022-08-04 15:00:00,101.44,101.5,101.34,101.5,7044.0,100.0789,100.1381,99.9802,100.1381,7044.0
2022-08-04 15:05:00,101.49,101.58,101.42,101.57,27272.0,100.1282,100.217,100.0592,100.2072,27272.0
2022-08-04 15:10:00,101.57,101.7,101.52,101.6,21661.0,100.2072,100.3354,100.1578,100.2368,21661.0
2022-08-04 15:15:00,101.6,101.95,101.6,101.92,7664.0,100.2368,100.5821,100.2368,100.5525,7664.0
2022-08-04 15:20:00,101.92,101.93,101.54,101.54,8392.0,100.5525,100.5623,100.1776,100.1776,8392.0
2022-08-04 15:25:00,101.51,101.55,101.41,101.46,6421.0,100.148,100.1874,100.0493,100.0986,6421.0
2022-08-04 15:30:00,101.45,101.51,101.38,101.41,7683.0,100.0888,100.148,100.0197,100.0493,7683.0
2022-08-04 15:35:00,101.43,101.48,101.3,101.32,7854.0,100.069,100.1184,99.9408,99.9605,7854.0
2022-08-04 15:40:00,101.35,101.45,101.31,101.38,7822.0,99.9901,100.0888,99.9507,100.0197,7822.0
2022-08-04 15:45:00,101.35,101.5,101.34,101.4,11674.0,99.9901,100.1381,99.9802,100.0394,11674.0
2022-08-04 15:50:00,101.53,101.62,101.45,101.5,50069.0,100.1677,100.2565,100.0888,100.1381,50069.0
2022-08-04 15:55:00,101.5,101.85,101.46,101.73,75764.0,100.1381,100.4834,100.0986,100.365,75764.0
2022-08-05 09:30:00,100.47,100.47,99.52,100.24,21590.0,99.1219,99.1219,98.1847,98.895,21590.0
2022-08-05 09:35:00,100.26,100.94,100.05,100.94,2600.0,98.9147,99.5856,98.7076,99.5856,2600.0
2022-08-05 09:40:00,101.13,101.13,100.44,100.72,4105.0,99.7731,99.7731,99.0923,99.3686,4105.0
2022-08-05 09:45:00,100.71,100.74,100.32,100.54,6541.0,99.3587,99.3883,98.9739,99.191,6541.0
2022-08-05 09:50:00,100.5,101.03,100.5,100.91,2100.0,99.1515,99.6744,99.1515,99.556,2100.0
2022-08-05 09:55:00,100.81,100.98,100.56,100.79,5768.0,99.4574,99.6251,99.2107,99.4376,5768.0
2022-08-05 10:00:00,100.87,101.13,100.75,101.02,6937.0,99.5166,99.7731,99.3982,99.6645,6937.0
2022-08-05 10:05:00,101.01,101.22,100.79,101.2,8702.0,99.6547,99.8619,99.4376,99.8421,8702.0
2022-08-05 10:10:00,101.3,102.0,101.3,101.98,13224.0,99.9408,100.6314,99.9408,100.6117,13224.0
2022-08-05 10:15:00,101.94,102.13,101.79,101.97,8417.0,100.5722,100.7596,100.4242,100.6018,8417.0
2022-08-05 10:20:00,102.01,102.12,101.96,102.01,5400.0,100.6413,100.7498,100.5919,100.6413,5400.0
2022-08-05 10:25:00,101.98,101.98,101.47,101.55,8976.0,100.6117,100.6117,100.1085,100.1874,8976.0
2022-08-05 10:30:00,101.55,101.56,101.38,101.45,5466.0,100.1874,100.1973,100.0197,100.0888,5466.0
2022-08-05 10:35:00,101.46,101.49,101.13,101.28,15983.0,100.0986,100.1282,99.7731,99.9211,15983.0
2022-08-05 10:40:00,101.27,101.27,100.95,100.99,9786.0,99.9112,99.9112,99.5955,99.6349,9786.0
2022-08-05 10:45:00,101.09,101.27,101.06,101.17,10209.0,99.7336,99.9112,99.704,99.8125,10209.0
2022-08-05 10:50:00,101.12,101.19,100.98,101.06,4018.0,99.7632,99.8323,99.6251,99.704,4018.0
2022-08-05 10:55:00,101.02,101.08,100.79,100.79,6127.0,99.6645,99.7237,99.4376,99.4376,6127.0
2022-08-05 11:00:00,100.81,100.81,100.47,100.47,9269.0,99.4574,99.4574,99.1219,99.1219,9269.0
2022-08-05 11:05:00,100.47,100.49,100.2,100.35,6100.0,99.1219,99.1417,98.8555,99.0035,6100.0
2022-08-05 11:10:00,100.34,100.37,99.87,99.96,11459.0,98.9937,99.0233,98.53,98.6188,11459.0
2022-08-05 11:15:00,99.97,100.05,99.74,99.81,4541.0,98.6286,98.7076,98.4017,98.4708,4541.0
2022-08-05 11:20:00,99.83,99.83,99.32,99.38,3400.0,98.4905,98.4905,97.9874,98.0465,3400.0
2022-08-05 11:25:00,99.35,99.4,98.78,98.78,5646.0,98.017,98.0663,97.4546,97.4546,5646.0
2022-08-05 11:30:00,98.78,99.32,98.69,99.26,11498.0,97.4546,97.9874,97.3658,97.9282,11498.0
2022-08-05 11:35:00,99.27,99.4,99.11,99.11,3171.0,97.938,98.0663,97.7802,97.7802,3171.0
2022-08-05 11:40:00,99.12,99.23,98.86,98.88,3350.0,97.79,97.8986,97.5335,97.5533,3350.0
2022-08-05 11:45:00,98.91,99.04,98.91,99.03,4047.0,97.5829,97.7111,97.5829,97.7012,4047.0
2022-08-05 11:50:00,99.05,99.32,98.98,99.18,12992.0,97.721,97.9874,97.6519,97.8492,12992.0
2022-08-05 11:55:00,99.18,99.35,99.12,99.32,5101.0,97.8492,98.017,97.79,97.9874,5101.0
2022-08-05 12:00:00,99.34,99.64,99.3,99.59,8540.0,98.0071,98.3031,97.9676,98.2537,8540.0
2022-08-05 12:05:00,99.57,99.64,99.36,99.38,3777.0,98.234,98.3031,98.0268,98.0465,3777.0
2022-08-05 12:10:00,99.36,99.65,99.36,99.56,1237.0,98.0268,98.3129,98.0268,98.2241,1237.0
2022-08-05 12:15:00,99.63,99.95,99.63,99.87,3626.0,98.2932,98.6089,98.2932,98.53,3626.0
2022-08-05 12:20:00,99.85,99.94,99.63,99.63,3548.0,98.5102,98.599,98.2932,98.2932,3548.0
2022-08-05 12:25:00,99.64,99.83,99.62,99.8,3318.0,98.3031,98.4905,98.2833,98.4609,3318.0
2022-08-05 12:30:00,99.73,99.73,99.36,99.55,5693.0,98.3919,98.3919,98.0268,98.2143,5693.0
2022-08-05 12:35:00,99.53,99.53,99.32,99.44,1900.0,98.1945,98.1945,97.9874,98.1057,1900.0
2022-08-05 12:40:00,99.42,99.89,99.42,99.83,3600.0,98.086,98.5497,98.086,98.4905,3600.0
2022-08-05 12:45:00,99.8,100.0,99.8,99.91,3707.0,98.4609,98.6582,98.4609,98.5694,3707.0
2022-08-05 12:50:00,99.95,100.08,99.87,100.08,3500.0,98.6089,98.7372,98.53,98.7372,3500.0
2022-08-05 12:55:00,100.09,100.24,100.09,100.22,3223.0,98.747,98.895,98.747,98.8753,3223.0
2022-08-05 13:00:00,100.3,100.31,99.97,100.16,9085.0,98.9542,98.9641,98.6286,98.8161,9085.0
2022-08-05 13:05:00,100.15,100.22,100.04,100.05,7780.0,98.8062,98.8753,98.6977,98.7076,7780.0
2022-08-05 13:10:00,100.08,100.2,100.05,100.13,5254.0,98.7372,98.8555,98.7076,98.7865,5254.0
2022-08-05 13:15:00,100.17,100.29,99.88,99.94,9540.0,98.8259,98.9443,98.5398,98.599,9540.0
2022-08-05 13:20:00,99.9,100.01,99.74,100.01,9510.0,98.5596,98.6681,98.4017,98.6681,9510.0
2022-08-05 13:25:00,99.99,100.15,99.97,100.05,12358.0,98.6484,98.8062,98.6286,98.7076,12358.0
2022-08-05 13:30:00,100.05,100.25,100.05,100.15,13335.0,98.7076,98.9049,98.7076,98.8062,13335.0
2022-08-05 13:35:00,100.15,100.22,100.04,100.09,10900.0,98.8062,98.8753,98.6977,98.747,10900.0
2022-08-05 13:40:00,100.09,100.09,99.9,99.91,12673.0,98.747,98.747,98.5596,98.5694,12673.0
2022-08-05 13:45:00,99.9,99.98,99.74,99.74,8080.0,98.5596,98.6385,98.4017,98.4017,8080.0
2022-08-05 13:50:00,99.78,99.84,99.6,99.63,6894.0,98.4412,98.5004,98.2636,98.2932,6894.0
2022-08-05 13:55:00,99.66,99.71,99.49,99.54,9697.0,98.3228,98.3721,98.1551,98.2044,9697.0
2022-08-05 14:00:00,99.55,99.55,99.39,99.48,11151.0,98.2143,98.2143,98.0564,98.1452,11151.0
2022-08-05 14:05:00,99.43,99.51,99.38,99.41,4919.0,98.0959,98.1748,98.0465,98.0761,4919.0
2022-08-05 14:10:00,99.44,99.44,99.19,99.27,9984.0,98.1057,98.1057,97.8591,97.938,9984.0
2022-08-05 14:15:00,99.3,99.48,99.28,99.47,6170.0,97.9676,98.1452,97.9479,98.1353,6170.0
2022-08-05 14:20:00,99.46,99.51,99.33,99.48,21014.0,98.1255,98.1748,97.9972,98.1452,21014.0
2022-08-05 14:25:00,99.47,99.48,99.05,99.23,8041.0,98.1353,98.1452,97.721,97.8986,8041.0
2022-08-05 14:30:00,99.22,99.46,99.17,99.46,4300.0,97.8887,98.1255,97.8394,98.1255,4300.0
2022-08-05 14:35:00,99.48,99.68,99.48,99.65,7732.0,98.1452,98.3425,98.1452,98.3129,7732.0
2022-08-05 14:40:00,99.65,99.75,99.6,99.74,3650.0,98.3129,98.4116,98.2636,98.4017,3650.0
2022-08-05 14:45:00,99.74,99.8,99.66,99.66,4500.0,98.4017,98.4609,98.3228,98.3228,4500.0
2022-08-05 14:50:00,99.64,99.76,99.51,99.65,7065.0,98.3031,98.4214,98.1748,98.3129,7065.0
2022-08-05 14:55:00,99.65,99.76,99.52,99.71,3909.0,98.3129,98.4214,98.1847,98.3721,3909.0
2022-08-05 15:00:00,99.7,99.86,99.7,99.83,25367.0,98.3623,98.5201,98.3623,98.4905,25367.0
2022-08-05 15:05:00,99.83,99.95,99.74,99.95,8456.0,98.4905,98.6089,98.4017,98.6089,8456.0
2022-08-05 15:10:00,99.95,100.23,99.89,100.18,61821.0,98.6089,98.8851,98.5497,98.8358,61821.0
2022-08-05 15:15:00,100.17,100.31,100.17,100.25,39969.0,98.8259,98.9641,98.8259,98.9049,39969.0
2022-08-05 15:20:00,100.28,100.34,100.17,100.24,8031.0,98.9345,98.9937,98.8259,98.895,8031.0
2022-08-05 15:25:00,100.23,100.24,99.92,100.05,12656.0,98.8851,98.895,98.5793,98.7076,12656.0
2022-08-05 15:30:00,100.0,100.11,99.93,99.99,21449.0,98.6582,98.7668,98.5892,98.6484,21449.0
2022-08-05 15:35:00,100.0,100.05,99.92,99.99,24971.0,98.6582,98.7076,98.5793,98.6484,24971.0
2022-08-05 15:40:00,99.98,100.14,99.94,100.13,18830.0,98.6385,98.7964,98.599,98.7865,18830.0
2022-08-05 15:45:00,100.12,100.3,100.12,100.25,15535.0,98.7766,98.9542,98.7766,98.9049,15535.0
2022-08-05 15:50:00,100.28,100.7,100.28,100.67,29707.0,98.9345,99.3488,98.9345,99.3192,29707.0
2022-08-05 15:55:00,100.69,100.88,100.69,100.74,103915.0,99.339,99.5264,99.339,99.3883,103915.0
2022-08-08 09:30:00,100.17,101.41,99.57,101.34,25142.0,98.8259,100.0493,98.234,99.9802,25142.0
2022-08-08 09:35:00,101.5,101.5,100.89,101.0,6022.0,100.1381,100.1381,99.5363,99.6448,6022.0
2022-08-08 09:40:00,100.77,101.17,100.56,100.78,6500.0,99.4179,99.8125,99.2107,99.4278,6500.0
2022-08-08 09:45:00,100.92,101.13,100.55,100.93,6728.0,99.5659,99.7731,99.2008,99.5758,6728.0
2022-08-08 09:50:00,100.93,101.2,100.72,101.02,8701.0,99.5758,99.8421,99.3686,99.6645,8701.0
2022-08-08 09:55:00,101.08,101.26,100.36,100.37,6906.0,99.7237,99.9013,99.0134,99.0233,6906.0
2022-08-08 10:00:00,100.44,100.87,100.43,100.77,10150.0,99.0923,99.5166,99.0825,99.4179,10150.0
2022-08-08 10:05:00,100.75,100.76,100.29,100.57,2738.0,99.3982,99.408,98.9443,99.2206,2738.0
2022-08-08 10:10:00,100.57,100.85,100.37,100.45,4999.0,99.2206,99.4968,99.0233,99.1022,4999.0
2022-08-08 10:15:00,100.51,100.52,100.02,100.08,5658.0,99.1614,99.1713,98.678,98.7372,5658.0
2022-08-08 10:20:00,100.09,100.23,100.06,100.14,6094.0,98.747,98.8851,98.7174,98.7964,6094.0
2022-08-08 10:25:00,100.13,100.13,99.68,99.85,6580.0,98.7865,98.7865,98.3425,98.5102,6580.0
2022-08-08 10:30:00,99.83,99.94,99.78,99.82,2558.0,98.4905,98.599,98.4412,98.4806,2558.0
2022-08-08 10:35:00,99.82,100.3,99.79,100.16,2871.0,98.4806,98.9542,98.451,98.8161,2871.0
2022-08-08 10:40:00,100.11,100.34,100.1,100.34,5153.0,98.7668,98.9937,98.7569,98.9937,5153.0
2022-08-08 10:45:00,100.27,100.3,99.78,99.92,6281.0,98.9246,98.9542,98.4412,98.5793,6281.0
2022-08-08 10:50:00,99.91,99.95,99.53,99.6,3331.0,98.5694,98.6089,98.1945,98.2636,3331.0
2022-08-08 10:55:00,99.63,99.76,99.49,99.49,2500.0,98.2932,98.4214,98.1551,98.1551,2500.0
2022-08-08 11:00:00,99.51,99.84,99.51,99.79,1382.0,98.1748,98.5004,98.1748,98.451,1382.0
2022-08-08 11:05:00,99.8,99.83,99.64,99.66,3256.0,98.4609,98.4905,98.3031,98.3228,3256.0
2022-08-08 11:10:00,99.59,99.63,99.31,99.32,3426.0,98.2537,98.2932,97.9775,97.9874,3426.0
2022-08-08 11:15:00,99.29,99.29,98.82,98.86,12107.0,97.9578,97.9578,97.4941,97.5335,12107.0
2022-08-08 11:20:00,98.85,99.02,98.8,98.94,11534.0,97.5237,97.6914,97.4743,97.6125,11534.0
2022-08-08 11:25:00,98.95,98.99,98.84,98.91,6720.0,97.6223,97.6618,97.5138,97.5829,6720.0
2022-08-08 11:30:00,98.91,99.05,98.83,98.84,8911.0,97.5829,97.721,97.5039,97.5138,8911.0
2022-08-08 11:35:00,98.93,99.06,98.42,98.5,12718.0,97.6026,97.7308,97.0994,97.1784,12718.0
2022-08-08 11:40:00,98.59,98.76,98.12,98.31,9800.0,97.2671,97.4349,96.8035,96.9909,9800.0
2022-08-08 11:45:00,98.33,98.36,98.07,98.11,7869.0,97.0106,97.0402,96.7541,96.7936,7869.0
2022-08-08 11:50:00,98.25,98.62,98.25,98.56,4789.0,96.9317,97.2967,96.9317,97.2376,4789.0
2022-08-08 11:55:00,98.54,98.9,98.5,98.73,108825.0,97.2178,97.573,97.1784,97.4053,108825.0
2022-08-08 12:00:00,98.78,98.97,98.75,98.91,112308.0,97.4546,97.642,97.425,97.5829,112308.0
2022-08-08 12:05:00,98.72,98.94,98.52,98.67,7940.0,97.3954,97.6125,97.1981,97.3461,7940.0
2022-08-08 12:10:00,98.73,98.84,98.29,98.33,18037.0,97.4053,97.5138,96.9712,97.0106,18037.0
2022-08-08 12:15:00,98.36,98.36,97.91,98.06,7287.0,97.0402,97.0402,96.5963,96.7443,7287.0
2022-08-08 12:20:00,97.91,98.3,97.84,98.24,4174.0,96.5963,96.981,96.5272,96.9218,4174.0
2022-08-08 12:25:00,98.19,98.4,98.02,98.12,4220.0,96.8725,97.0797,96.7048,96.8035,4220.0
2022-08-08 12:30:00,98.03,98.32,98.03,98.31,7289.0,96.7147,97.0008,96.7147,96.9909,7289.0
2022-08-08 12:35:00,98.39,98.41,98.12,98.35,16869.0,97.0698,97.0896,96.8035,97.0304,16869.0
2022-08-08 12:40:00,98.36,98.53,98.34,98.5,3059.0,97.0402,97.208,97.0205,97.1784,3059.0
2022-08-08 12:45:00,98.61,98.7,98.55,98.67,4279.0,97.2869,97.3757,97.2277,97.3461,4279.0
2022-08-08 12:50:00,98.7,98.97,98.69,98.78,5631.0,97.3757,97.642,97.3658,97.4546,5631.0
2022-08-08 12:55:00,98.77,98.83,98.66,98.76,3600.0,97.4447,97.5039,97.3362,97.4349,3600.0
2022-08-08 13:00:00,98.82,99.04,98.78,98.96,4739.0,97.4941,97.7111,97.4546,97.6322,4739.0
2022-08-08 13:05:00,98.99,99.17,98.97,99.12,4086.0,97.6618,97.8394,97.642,97.79,4086.0
2022-08-08 13:10:00,99.09,99.26,98.98,99.13,5096.0,97.7604,97.9282,97.6519,97.7999,5096.0
2022-08-08 13:15:00,99.12,99.3,99.11,99.22,5179.0,97.79,97.9676,97.7802,97.8887,5179.0
2022-08-08 13:20:00,99.17,99.17,98.92,99.12,6108.0,97.8394,97.8394,97.5927,97.79,6108.0
2022-08-08 13:25:00,99.18,99.18,99.0,99.0,4804.0,97.8492,97.8492,97.6716,97.6716,4804.0
2022-08-08 13:30:00,99.04,99.13,99.04,99.05,4233.0,97.7111,97.7999,97.7111,97.721,4233.0
2022-08-08 13:35:00,99.05,99.05,98.85,98.86,4249.0,97.721,97.721,97.5237,97.5335,4249.0
2022-08-08 13:40:00,98.88,99.03,98.88,99.03,2100.0,97.5533,97.7012,97.5533,97.7012,2100.0
2022-08-08 13:45:00,99.09,99.09,98.91,98.92,4013.0,97.7604,97.7604,97.5829,97.5927,4013.0
2022-08-08 13:50:00,98.89,99.09,98.85,99.07,9241.0,97.5631,97.7604,97.5237,97.7407,9241.0
2022-08-08 13:55:00,99.07,99.19,99.06,99.06,7184.0,97.7407,97.8591,97.7308,97.7308,7184.0
2022-08-08 14:00:00,99.11,99.11,98.65,98.65,7999.0,97.7802,97.7802,97.3263,97.3263,7999.0
2022-08-08 14:05:00,98.57,98.92,98.5,98.92,4542.0,97.2474,97.5927,97.1784,97.5927,4542.0
2022-08-08 14:10:00,98.92,98.93,98.77,98.86,4860.0,97.5927,97.6026,97.4447,97.5335,4860.0
2022-08-08 14:15:00,98.86,98.88,98.66,98.81,5908.0,97.5335,97.5533,97.3362,97.4842,5908.0
2022-08-08 14:20:00,98.81,98.81,98.65,98.68,4900.0,97.4842,97.4842,97.3263,97.3559,4900.0
2022-08-08 14:25:00,98.65,98.83,98.59,98.76,7961.0,97.3263,97.5039,97.2671,97.4349,7961.0
2022-08-08 14:30:00,98.77,98.93,98.59,98.84,6508.0,97.4447,97.6026,97.2671,97.5138,6508.0
2022-08-08 14:35:00,98.8,98.83,98.6,98.79,8839.0,97.4743,97.5039,97.277,97.4645,8839.0
2022-08-08 14:40:00,98.78,99.06,98.76,98.88,9445.0,97.4546,97.7308,97.4349,97.5533,9445.0
2022-08-08 14:45:00,98.88,98.99,98.69,98.92,6380.0,97.5533,97.6618,97.3658,97.5927,6380.0
2022-08-08 14:50:00,98.91,98.91,98.68,98.78,7072.0,97.5829,97.5829,97.3559,97.4546,7072.0
2022-08-08 14:55:00,98.79,99.04,98.78,99.0,8676.0,97.4645,97.7111,97.4546,97.6716,8676.0
2022-08-08 15:00:00,99.03,99.28,99.02,99.22,8782.0,97.7012,97.9479,97.6914,97.8887,8782.0
2022-08-08 15:05:00,99.23,99.3,99.13,99.2,17781.0,97.8986,97.9676,97.7999,97.869,17781.0
2022-08-08 15:10:00,99.17,99.44,99.09,99.41,7772.0,97.8394,98.1057,97.7604,98.0761,7772.0
2022-08-08 15:15:00,99.34,99.41,99.18,99.37,5094.0,98.0071,98.0761,97.8492,98.0367,5094.0
2022-08-08 15:20:00,99.4,99.58,99.28,99.46,27212.0,98.0663,98.2439,97.9479,98.1255,27212.0
2022-08-08 15:25:00,99.48,99.52,99.38,99.38,32873.0,98.1452,98.1847,98.0465,98.0465,32873.0
2022-08-08 15:30:00,99.34,99.5,99.3,99.37,25121.0,98.0071,98.1649,97.9676,98.0367,25121.0
2022-08-08 15:35:00,99.35,99.71,99.34,99.57,72608.0,98.017,98.3721,98.0071,98.234,72608.0
2022-08-08 15:40:00,99.56,99.68,99.49,99.56,79461.0,98.2241,98.3425,98.1551,98.2241,79461.0
2022-08-08 15:45:00,99.55,99.76,99.43,99.7,20567.0,98.2143,98.4214,98.0959,98.3623,20567.0
2022-08-08 15:50:00,99.68,99.88,99.61,99.68,27761.0,98.3425,98.5398,98.2735,98.3425,27761.0
2022-08-08 15:55:00,99.7,99.84,99.68,99.76,61255.0,98.3623,98.5004,98.3425,98.4214,61255.0
2022-08-09 09:30:00,97.58,98.16,96.56,96.74,39291.0,96.2707,96.8429,95.2644,95.442,39291.0
2022-08-09 09:35:00,96.81,96.96,96.04,96.04,16506.0,95.511,95.659,94.7514,94.7514,16506.0
2022-08-09 09:40:00,96.12,96.83,96.04,96.63,21281.0,94.8303,95.5308,94.7514,95.3334,21281.0
2022-08-09 09:45:00,96.68,96.74,95.89,96.05,12872.0,95.3828,95.442,94.6034,94.7612,12872.0
2022-08-09 09:50:00,96.1,96.12,95.09,95.09,21074.0,94.8106,94.8303,93.8141,93.8141,21074.0
2022-08-09 09:55:00,95.08,95.29,94.75,95.15,16486.0,93.8042,94.0114,93.4787,93.8733,16486.0
2022-08-09 10:00:00,95.09,95.2,94.65,94.75,18094.0,93.8141,93.9226,93.38,93.4787,18094.0
2022-08-09 10:05:00,94.63,94.71,93.78,93.78,13955.0,93.3603,93.4392,92.5217,92.5217,13955.0
2022-08-09 10:10:00,93.74,93.97,93.57,93.83,28939.0,92.4822,92.7091,92.3145,92.571,28939.0
2022-08-09 10:15:00,93.74,94.16,93.43,94.0,14783.0,92.4822,92.8966,92.1764,92.7387,14783.0
2022-08-09 10:20:00,94.04,94.11,93.23,93.23,13781.0,92.7782,92.8473,91.9791,91.9791,13781.0
2022-08-09 10:25:00,93.22,93.59,93.22,93.58,18625.0,91.9692,92.3342,91.9692,92.3244,18625.0
2022-08-09 10:30:00,93.54,93.98,93.52,93.95,15889.0,92.2849,92.719,92.2652,92.6894,15889.0
2022-08-09 10:35:00,93.95,94.04,93.48,93.49,33141.0,92.6894,92.7782,92.2257,92.2356,33141.0
2022-08-09 10:40:00,93.48,93.82,93.38,93.63,20949.0,92.2257,92.5612,92.1271,92.3737,20949.0
2022-08-09 10:45:00,93.67,93.73,93.57,93.71,16123.0,92.4132,92.4724,92.3145,92.4526,16123.0
2022-08-09 10:50:00,93.72,93.83,93.59,93.63,21944.0,92.4625,92.571,92.3342,92.3737,21944.0
2022-08-09 10:55:00,93.59,93.59,93.38,93.48,12351.0,92.3342,92.3342,92.1271,92.2257,12351.0
2022-08-09 11:00:00,93.47,93.47,92.96,92.96,9820.0,92.2158,92.2158,91.7127,91.7127,9820.0
2022-08-09 11:05:00,92.96,93.22,92.75,93.08,15935.0,91.7127,91.9692,91.5055,91.8311,15935.0
2022-08-09 11:10:00,93.06,93.36,93.0,93.34,13909.0,91.8113,92.1073,91.7522,92.0876,13909.0
2022-08-09 11:15:00,93.33,93.53,93.28,93.42,11169.0,92.0777,92.275,92.0284,92.1665,11169.0
2022-08-09 11:20:00,93.39,93.51,93.22,93.29,6803.0,92.1369,92.2553,91.9692,92.0383,6803.0
2022-08-09 11:25:00,93.28,93.49,93.18,93.48,8857.0,92.0284,92.2356,91.9297,92.2257,8857.0
2022-08-09 11:30:00,93.46,93.53,93.25,93.35,15488.0,92.206,92.275,91.9988,92.0975,15488.0
2022-08-09 11:35:00,93.31,93.36,93.09,93.15,5483.0,92.058,92.1073,91.8409,91.9001,5483.0
2022-08-09 11:40:00,93.13,93.15,92.63,92.63,8781.0,91.8804,91.9001,91.3871,91.3871,8781.0
2022-08-09 11:45:00,92.6,92.87,92.58,92.84,11911.0,91.3575,91.6239,91.3378,91.5943,11911.0
2022-08-09 11:50:00,92.86,92.86,92.48,92.53,13837.0,91.614,91.614,91.2391,91.2885,13837.0
2022-08-09 11:55:00,92.49,92.59,92.19,92.37,17943.0,91.249,91.3477,90.953,91.1306,17943.0
2022-08-09 12:00:00,92.36,92.42,91.95,92.25,6456.0,91.1207,91.1799,90.7162,91.0122,6456.0
2022-08-09 12:05:00,92.23,92.24,91.91,91.92,6115.0,90.9925,91.0024,90.6768,90.6866,6115.0
2022-08-09 12:10:00,91.9,91.94,91.5,91.54,8565.0,90.6669,90.7064,90.2723,90.3117,8565.0
2022-08-09 12:15:00,91.5,91.57,91.26,91.29,16347.0,90.2723,90.3413,90.0355,90.0651,16347.0
2022-08-09 12:20:00,91.26,91.52,91.22,91.42,22220.0,90.0355,90.292,89.996,90.1934,22220.0
2022-08-09 12:25:00,91.45,91.54,91.15,91.2,10929.0,90.223,90.3117,89.927,89.9763,10929.0
2022-08-09 12:30:00,91.19,91.38,91.09,91.37,8076.0,89.9664,90.1539,89.8678,90.144,8076.0
2022-08-09 12:35:00,91.39,91.5,91.27,91.36,9460.0,90.1638,90.2723,90.0454,90.1342,9460.0
2022-08-09 12:40:00,91.4,91.66,91.35,91.63,9480.0,90.1736,90.4301,90.1243,90.4005,9480.0
2022-08-09 12:45:00,91.64,91.76,91.5,91.52,5903.0,90.4104,90.5288,90.2723,90.292,5903.0
2022-08-09 12:50:00,91.52,91.52,91.36,91.48,5483.0,90.292,90.292,90.1342,90.2525,5483.0
2022-08-09 12:55:00,91.5,91.69,91.43,91.63,40228.0,90.2723,90.4597,90.2032,90.4005,40228.0
2022-08-09 13:00:00,91.61,92.04,91.61,91.87,17185.0,90.3808,90.805,90.3808,90.6373,17185.0
2022-08-09 13:05:00,91.87,91.87,91.54,91.66,36803.0,90.6373,90.6373,90.3117,90.4301,36803.0
2022-08-09 13:10:00,91.65,92.13,91.61,92.13,7755.0,90.4203,90.8938,90.3808,90.8938,7755.0
2022-08-09 13:15:00,92.13,92.13,91.96,91.99,8110.0,90.8938,90.8938,90.7261,90.7557,8110.0
2022-08-09 13:20:00,91.99,92.23,91.99,92.16,7011.0,90.7557,90.9925,90.7557,90.9234,7011.0
2022-08-09 13:25:00,92.16,92.33,92.15,92.33,8255.0,90.9234,91.0911,90.9136,91.0911,8255.0
2022-08-09 13:30:00,92.31,92.32,92.1,92.12,6367.0,91.0714,91.0813,90.8642,90.884,6367.0
2022-08-09 13:35:00,92.13,92.17,92.02,92.17,5176.0,90.8938,90.9333,90.7853,90.9333,5176.0
2022-08-09 13:40:00,92.2,92.25,92.06,92.17,6841.0,90.9629,91.0122,90.8248,90.9333,6841.0
2022-08-09 13:45:00,92.18,92.52,92.14,92.45,6036.0,90.9432,91.2786,90.9037,91.2095,6036.0
2022-08-09 13:50:00,92.45,92.52,92.35,92.44,6020.0,91.2095,91.2786,91.1109,91.1997,6020.0
2022-08-09 13:55:00,92.41,92.59,92.38,92.56,6957.0,91.1701,91.3477,91.1405,91.3181,6957.0
2022-08-09 14:00:00,92.56,92.64,92.32,92.32,6519.0,91.3181,91.397,91.0813,91.0813,6519.0
2022-08-09 14:05:00,92.29,92.35,92.23,92.29,8528.0,91.0517,91.1109,90.9925,91.0517,8528.0
2022-08-09 14:10:00,92.28,92.3,92.14,92.2,10660.0,91.0418,91.0615,90.9037,90.9629,10660.0
2022-08-09 14:15:00,92.16,92.16,92.0,92.06,6593.0,90.9234,90.9234,90.7656,90.8248,6593.0
2022-08-09 14:20:00,92.05,92.19,91.92,92.06,5643.0,90.8149,90.953,90.6866,90.8248,5643.0
2022-08-09 14:25:00,92.05,92.39,92.04,92.37,29110.0,90.8149,91.1503,90.805,91.1306,29110.0
2022-08-09 14:30:00,92.37,92.7,92.32,92.67,7177.0,91.1306,91.4562,91.0813,91.4266,7177.0
2022-08-09 14:35:00,92.67,92.8,92.55,92.61,16434.0,91.4266,91.5548,91.3082,91.3674,16434.0
2022-08-09 14:40:00,92.62,92.77,92.58,92.77,9691.0,91.3773,91.5252,91.3378,91.5252,9691.0
2022-08-09 14:45:00,92.79,93.09,92.75,93.07,40775.0,91.545,91.8409,91.5055,91.8212,40775.0
2022-08-09 14:50:00,93.07,93.33,93.0,93.18,27704.0,91.8212,92.0777,91.7522,91.9297,27704.0
2022-08-09 14:55:00,93.18,93.4,93.16,93.2,11233.0,91.9297,92.1468,91.91,91.9495,11233.0
2022-08-09 15:00:00,93.2,93.48,93.18,93.23,24735.0,91.9495,92.2257,91.9297,91.9791,24735.0
2022-08-09 15:05:00,93.22,93.46,93.21,93.42,15410.0,91.9692,92.206,91.9593,92.1665,15410.0
2022-08-09 15:10:00,93.43,93.51,93.36,93.49,85589.0,92.1764,92.2553,92.1073,92.2356,85589.0
2022-08-09 15:15:00,93.49,93.84,93.48,93.65,81994.0,92.2356,92.5809,92.2257,92.3934,81994.0
2022-08-09 15:20:00,93.63,93.75,93.59,93.74,25168.0,92.3737,92.4921,92.3342,92.4822,25168.0
2022-08-09 15:25:00,93.73,93.8,93.47,93.47,31217.0,92.4724,92.5414,92.2158,92.2158,31217.0
2022-08-09 15:30:00,93.49,93.49,93.25,93.25,39061.0,92.2356,92.2356,91.9988,91.9988,39061.0
2022-08-09 15:35:00,93.25,93.4,93.17,93.36,28344.0,91.9988,92.1468,91.9199,92.1073,28344.0
2022-08-09 15:40:00,93.36,93.42,93.04,93.06,61021.0,92.1073,92.1665,91.7916,91.8113,61021.0
2022-08-09 15:45:00,93.06,93.28,93.04,93.27,44777.0,91.8113,92.0284,91.7916,92.0185,44777.0
2022-08-09 15:50:00,93.29,93.4,93.03,93.04,169249.0,92.0383,92.1468,91.7818,91.7916,169249.0
2022-08-09 15:55:00,93.05,93.08,92.8,92.84,169210.0,91.8015,91.8311,91.5548,91.5943,169210.0
2022-08-10 09:30:00,95.76,96.02,94.76,95.53,33244.0,94.4751,94.7316,93.4885,94.2482,33244.0
2022-08-10 09:35:00,95.54,95.54,95.0,95.42,18997.0,94.2581,94.2581,93.7253,94.1397,18997.0
2022-08-10 09:40:00,95.42,95.57,95.12,95.49,15900.0,94.1397,94.2877,93.8437,94.2087,15900.0
2022-08-10 09:45:00,95.45,95.77,95.22,95.75,41693.0,94.1693,94.485,93.9424,94.4653,41693.0
2022-08-10 09:50:00,95.92,96.08,95.61,95.69,40801.0,94.633,94.7908,94.3271,94.4061,40801.0
2022-08-10 09:55:00,95.7,96.21,95.69,96.18,21543.0,94.4159,94.9191,94.4061,94.8895,21543.0
2022-08-10 10:00:00,96.13,96.74,96.13,96.69,29908.0,94.8402,95.442,94.8402,95.3926,29908.0
2022-08-10 10:05:00,96.69,96.88,96.56,96.78,24899.0,95.3926,95.5801,95.2644,95.4814,24899.0
2022-08-10 10:10:00,96.76,96.9,96.61,96.67,19504.0,95.4617,95.5998,95.3137,95.3729,19504.0
2022-08-10 10:15:00,96.72,96.72,96.23,96.23,9000.0,95.4222,95.4222,94.9388,94.9388,9000.0
2022-08-10 10:20:00,96.18,96.64,96.06,96.53,8901.0,94.8895,95.3433,94.7711,95.2348,8901.0
2022-08-10 10:25:00,96.51,96.75,96.41,96.74,6905.0,95.2151,95.4518,95.1164,95.442,6905.0
2022-08-10 10:30:00,96.78,96.89,96.59,96.81,8520.0,95.4814,95.59,95.294,95.511,8520.0
2022-08-10 10:35:00,96.78,97.1,96.75,97.03,5511.0,95.4814,95.7971,95.4518,95.7281,5511.0
2022-08-10 10:40:00,97.04,97.29,96.94,97.18,15026.0,95.7379,95.9846,95.6393,95.8761,15026.0
2022-08-10 10:45:00,97.18,97.45,97.17,97.3,7449.0,95.8761,96.1424,95.8662,95.9945,7449.0
2022-08-10 10:50:00,97.31,97.42,97.28,97.39,7465.0,96.0043,96.1128,95.9747,96.0832,7465.0
2022-08-10 10:55:00,97.36,97.56,97.3,97.48,8102.0,96.0537,96.251,95.9945,96.172,8102.0
2022-08-10 11:00:00,97.51,97.92,97.51,97.84,11565.0,96.2016,96.6061,96.2016,96.5272,11565.0
2022-08-10 11:05:00,97.85,98.13,97.85,98.1,7440.0,96.5371,96.8133,96.5371,96.7837,7440.0
2022-08-10 11:10:00,98.07,98.19,97.93,98.18,13600.0,96.7541,96.8725,96.616,96.8626,13600.0
2022-08-10 11:15:00,98.15,98.38,98.13,98.36,9585.0,96.8331,97.06,96.8133,97.0402,9585.0
2022-08-10 11:20:00,98.35,98.62,98.33,98.62,9066.0,97.0304,97.2967,97.0106,97.2967,9066.0
2022-08-10 11:25:00,98.64,98.77,98.53,98.66,29865.0,97.3165,97.4447,97.208,97.3362,29865.0
2022-08-10 11:30:00,98.68,99.21,98.67,99.08,24043.0,97.3559,97.8788,97.3461,97.7506,24043.0
2022-08-10 11:35:00,99.07,99.08,98.76,98.93,7676.0,97.7407,97.7506,97.4349,97.6026,7676.0
2022-08-10 11:40:00,99.15,99.25,99.05,99.17,7344.0,97.8196,97.9183,97.721,97.8394,7344.0
2022-08-10 11:45:00,99.23,99.3,99.06,99.1,5541.0,97.8986,97.9676,97.7308,97.7703,5541.0
2022-08-10 11:50:00,99.08,99.16,98.9,99.16,4900.0,97.7506,97.8295,97.573,97.8295,4900.0
2022-08-10 11:55:00,99.14,99.21,99.02,99.06,3862.0,97.8098,97.8788,97.6914,97.7308,3862.0
2022-08-10 12:00:00,99.12,99.28,99.08,99.08,5790.0,97.79,97.9479,97.7506,97.7506,5790.0
2022-08-10 12:05:00,99.13,99.22,99.05,99.22,5200.0,97.7999,97.8887,97.721,97.8887,5200.0
2022-08-10 12:10:00,99.19,99.21,98.83,98.83,5100.0,97.8591,97.8788,97.5039,97.5039,5100.0
2022-08-10 12:15:00,98.78,98.78,98.29,98.34,11187.0,97.4546,97.4546,96.9712,97.0205,11187.0
2022-08-10 12:20:00,98.39,98.39,98.18,98.29,21246.0,97.0698,97.0698,96.8626,96.9712,21246.0
2022-08-10 12:25:00,98.31,98.45,98.28,98.45,2718.0,96.9909,97.129,96.9613,97.129,2718.0
2022-08-10 12:30:00,98.47,98.53,98.37,98.42,5261.0,97.1488,97.208,97.0501,97.0994,5261.0
2022-08-10 12:35:00,98.42,98.58,98.41,98.42,5600.0,97.0994,97.2573,97.0896,97.0994,5600.0
2022-08-10 12:40:00,98.5,98.66,98.44,98.49,9039.0,97.1784,97.3362,97.1192,97.1685,9039.0
2022-08-10 12:45:00,98.52,98.59,98.34,98.34,4400.0,97.1981,97.2671,97.0205,97.0205,4400.0
2022-08-10 12:50:00,98.37,98.37,98.16,98.3,4802.0,97.0501,97.0501,96.8429,96.981,4802.0
2022-08-10 12:55:00,98.28,98.33,98.23,98.28,2100.0,96.9613,97.0106,96.912,96.9613,2100.0
2022-08-10 13:00:00,98.29,98.29,98.12,98.2,4082.0,96.9712,96.9712,96.8035,96.8824,4082.0
2022-08-10 13:05:00,98.18,98.29,98.12,98.2,4741.0,96.8626,96.9712,96.8035,96.8824,4741.0
2022-08-10 13:10:00,98.21,98.27,98.14,98.18,4743.0,96.8922,96.9514,96.8232,96.8626,4743.0
2022-08-10 13:15:00,98.16,98.41,98.16,98.33,5250.0,96.8429,97.0896,96.8429,97.0106,5250.0
2022-08-10 13:20:00,98.34,98.47,98.2,98.47,7960.0,97.0205,97.1488,96.8824,97.1488,7960.0
2022-08-10 13:25:00,98.43,98.54,98.37,98.37,6906.0,97.1093,97.2178,97.0501,97.0501,6906.0
2022-08-10 13:30:00,98.43,98.7,98.34,98.69,6116.0,97.1093,97.3757,97.0205,97.3658,6116.0
2022-08-10 13:35:00,98.73,98.74,98.63,98.73,3994.0,97.4053,97.4151,97.3066,97.4053,3994.0
2022-08-10 13:40:00,98.72,98.78,98.62,98.76,4800.0,97.3954,97.4546,97.2967,97.4349,4800.0
2022-08-10 13:45:00,98.79,98.98,98.78,98.94,17039.0,97.4645,97.6519,97.4546,97.6125,17039.0
2022-08-10 13:50:00,98.95,99.02,98.82,99.01,26482.0,97.6223,97.6914,97.4941,97.6815,26482.0
2022-08-10 13:55:00,99.02,99.16,98.9,98.93,7928.0,97.6914,97.8295,97.573,97.6026,7928.0
2022-08-10 14:00:00,98.96,99.04,98.82,98.97,5630.0,97.6322,97.7111,97.4941,97.642,5630.0
2022-08-10 14:05:00,98.99,98.99,98.78,98.84,5368.0,97.6618,97.6618,97.4546,97.5138,5368.0
2022-08-10 14:10:00,98.79,98.79,98.58,98.58,4207.0,97.4645,97.4645,97.2573,97.2573,4207.0
2022-08-10 14:15:00,98.58,98.64,98.52,98.53,3443.0,97.2573,97.3165,97.1981,97.208,3443.0
2022-08-10 14:20:00,98.52,98.66,98.52,98.61,4900.0,97.1981,97.3362,97.1981,97.2869,4900.0
2022-08-10 14:25:00,98.61,98.72,98.58,98.68,4906.0,97.2869,97.3954,97.2573,97.3559,4906.0
2022-08-10 14:30:00,98.68,98.72,98.49,98.66,7369.0,97.3559,97.3954,97.1685,97.3362,7369.0
2022-08-10 14:35:00,98.68,98.78,98.59,98.66,4886.0,97.3559,97.4546,97.2671,97.3362,4886.0
2022-08-10 14:40:00,98.61,98.68,98.53,98.58,3746.0,97.2869,97.3559,97.208,97.2573,3746.0
2022-08-10 14:45:00,98.62,98.68,98.52,98.52,7247.0,97.2967,97.3559,97.1981,97.1981,7247.0
2022-08-10 14:50:00,98.51,98.6,98.47,98.48,3496.0,97.1882,97.277,97.1488,97.1586,3496.0
2022-08-10 14:55:00,98.46,98.49,98.32,98.42,5000.0,97.1389,97.1685,97.0008,97.0994,5000.0
2022-08-10 15:00:00,98.39,98.52,98.27,98.47,9971.0,97.0698,97.1981,96.9514,97.1488,9971.0
2022-08-10 15:05:00,98.49,98.5,98.32,98.34,10017.0,97.1685,97.1784,97.0008,97.0205,10017.0
2022-08-10 15:10:00,98.34,98.53,98.32,98.53,10355.0,97.0205,97.208,97.0008,97.208,10355.0
2022-08-10 15:15:00,98.54,98.73,98.44,98.68,10531.0,97.2178,97.4053,97.1192,97.3559,10531.0
2022-08-10 15:20:00,98.7,98.86,98.65,98.81,12063.0,97.3757,97.5335,97.3263,97.4842,12063.0
2022-08-10 15:25:00,98.82,99.02,98.81,98.95,16943.0,97.4941,97.6914,97.4842,97.6223,16943.0
2022-08-10 15:30:00,98.96,98.97,98.79,98.93,29645.0,97.6322,97.642,97.4645,97.6026,29645.0
2022-08-10 15:35:00,98.95,99.09,98.94,99.0,29083.0,97.6223,97.7604,97.6125,97.6716,29083.0
2022-08-10 15:40:00,98.99,99.08,98.71,99.08,23557.0,97.6618,97.7506,97.3855,97.7506,23557.0
2022-08-10 15:45:00,99.06,99.12,98.77,98.78,19798.0,97.7308,97.79,97.4447,97.4546,19798.0
2022-08-10 15:50:00,98.68,99.08,98.61,99.01,53548.0,97.3559,97.7506,97.2869,97.6815,53548.0
2022-08-10 15:55:00,99.02,99.22,98.95,99.12,127492.0,97.6914,97.8887,97.6223,97.79,127492.0
2022-08-11 09:30:00,99.85,100.13,99.65,99.88,17180.0,98.5102,98.7865,98.3129,98.5398,17180.0
2022-08-11 09:35:00,99.92,100.86,99.84,100.59,6640.0,98.5793,99.5067,98.5004,99.2403,6640.0
2022-08-11 09:40:00,100.71,101.31,100.62,101.31,10300.0,99.3587,99.9507,99.2699,99.9507,10300.0
2022-08-11 09:45:00,101.29,101.75,101.1,101.56,10098.0,99.9309,100.3847,99.7435,100.1973,10098.0
2022-08-11 09:50:00,101.56,101.65,101.34,101.41,7556.0,100.1973,100.2861,99.9802,100.0493,7556.0
2022-08-11 09:55:00,101.39,101.53,101.22,101.35,5700.0,100.0296,100.1677,99.8619,99.9901,5700.0
2022-08-11 10:00:00,101.39,101.81,101.36,101.78,8736.0,100.0296,100.4439,100.0,100.4143,8736.0
2022-08-11 10:05:00,101.88,102.17,101.84,102.16,7781.0,100.513,100.7991,100.4735,100.7892,7781.0
2022-08-11 10:10:00,102.17,102.34,102.12,102.33,8525.0,100.7991,100.9668,100.7498,100.957,8525.0
2022-08-11 10:15:00,102.36,102.86,102.31,102.75,7701.0,100.9866,101.4799,100.9372,101.3713,7701.0
2022-08-11 10:20:00,102.77,102.77,102.09,102.13,10423.0,101.3911,101.3911,100.7202,100.7596,10423.0
2022-08-11 10:25:00,102.07,102.26,102.04,102.24,7493.0,100.7005,100.8879,100.6709,100.8682,7493.0
2022-08-11 10:30:00,102.28,102.36,102.12,102.14,5869.0,100.9076,100.9866,100.7498,100.7695,5869.0
2022-08-11 10:35:00,102.22,102.44,102.18,102.39,15004.0,100.8484,101.0655,100.809,101.0162,15004.0
2022-08-11 10:40:00,102.38,102.44,102.02,102.04,11467.0,101.0063,101.0655,100.6511,100.6709,11467.0
2022-08-11 10:45:00,102.04,102.08,101.84,101.93,9831.0,100.6709,100.7103,100.4735,100.5623,9831.0
2022-08-11 10:50:00,101.95,102.29,101.89,102.29,7870.0,100.5821,100.9175,100.5229,100.9175,7870.0
2022-08-11 10:55:00,102.33,102.39,102.09,102.09,9058.0,100.957,101.0162,100.7202,100.7202,9058.0
2022-08-11 11:00:00,102.09,102.19,101.97,102.1,11896.0,100.7202,100.8188,100.6018,100.7301,11896.0
2022-08-11 11:05:00,102.1,102.1,101.4,101.44,38414.0,100.7301,100.7301,100.0394,100.0789,38414.0
2022-08-11 11:10:00,101.43,101.54,101.23,101.49,4259.0,100.069,100.1776,99.8717,100.1282,4259.0
2022-08-11 11:15:00,101.51,101.6,101.13,101.15,8335.0,100.148,100.2368,99.7731,99.7928,8335.0
2022-08-11 11:20:00,101.13,101.37,100.96,101.37,8320.0,99.7731,100.0098,99.6053,100.0098,8320.0
2022-08-11 11:25:00,101.38,101.38,101.1,101.3,5164.0,100.0197,100.0197,99.7435,99.9408,5164.0
2022-08-11 11:30:00,101.32,101.52,101.32,101.41,5287.0,99.9605,100.1578,99.9605,100.0493,5287.0
2022-08-11 11:35:00,101.4,101.52,101.23,101.24,4072.0,100.0394,100.1578,99.8717,99.8816,4072.0
2022-08-11 11:40:00,101.27,101.32,101.16,101.27,5220.0,99.9112,99.9605,99.8027,99.9112,5220.0
2022-08-11 11:45:00,101.18,101.18,100.78,100.82,4304.0,99.8224,99.8224,99.4278,99.4672,4304.0
2022-08-11 11:50:00,100.76,100.76,100.27,100.44,4646.0,99.408,99.408,98.9246,99.0923,4646.0
2022-08-11 11:55:00,100.46,100.73,100.41,100.51,2766.0,99.1121,99.3784,99.0627,99.1614,2766.0
2022-08-11 12:00:00,100.54,100.73,100.54,100.58,2703.0,99.191,99.3784,99.191,99.2304,2703.0
2022-08-11 12:05:00,100.6,100.64,100.45,100.52,1933.0,99.2502,99.2896,99.1022,99.1713,1933.0
2022-08-11 12:10:00,100.6,100.62,100.3,100.48,4140.0,99.2502,99.2699,98.9542,99.1318,4140.0
2022-08-11 12:15:00,100.41,100.68,100.39,100.59,3347.0,99.0627,99.3291,99.043,99.2403,3347.0
2022-08-11 12:20:00,100.57,100.57,100.33,100.44,4862.0,99.2206,99.2206,98.9838,99.0923,4862.0
2022-08-11 12:25:00,100.5,100.66,100.48,100.66,2952.0,99.1515,99.3094,99.1318,99.3094,2952.0
2022-08-11 12:30:00,100.78,100.89,100.76,100.86,1861.0,99.4278,99.5363,99.408,99.5067,1861.0
2022-08-11 12:35:00,100.81,100.86,100.74,100.85,3427.0,99.4574,99.5067,99.3883,99.4968,3427.0
2022-08-11 12:40:00,100.81,100.84,100.69,100.7,5608.0,99.4574,99.487,99.339,99.3488,5608.0
2022-08-11 12:45:00,100.66,100.66,100.55,100.64,4069.0,99.3094,99.3094,99.2008,99.2896,4069.0
2022-08-11 12:50:00,100.63,100.9,100.63,100.88,2530.0,99.2798,99.5462,99.2798,99.5264,2530.0
2022-08-11 12:55:00,100.85,100.97,100.85,100.97,2900.0,99.4968,99.6152,99.4968,99.6152,2900.0
2022-08-11 13:00:00,100.97,100.99,100.68,100.68,2942.0,99.6152,99.6349,99.3291,99.3291,2942.0
2022-08-11 13:05:00,100.71,100.84,100.62,100.62,2106.0,99.3587,99.487,99.2699,99.2699,2106.0
2022-08-11 13:10:00,100.62,100.79,100.62,100.72,1526.0,99.2699,99.4376,99.2699,99.3686,1526.0
2022-08-11 13:15:00,100.72,100.96,100.72,100.95,2300.0,99.3686,99.6053,99.3686,99.5955,2300.0
2022-08-11 13:20:00,100.89,100.99,100.88,100.9,1800.0,99.5363,99.6349,99.5264,99.5462,1800.0
2022-08-11 13:25:00,100.92,100.96,100.82,100.84,1800.0,99.5659,99.6053,99.4672,99.487,1800.0
2022-08-11 13:30:00,100.88,100.88,100.74,100.74,2100.0,99.5264,99.5264,99.3883,99.3883,2100.0
2022-08-11 13:35:00,100.72,100.93,100.68,100.89,1991.0,99.3686,99.5758,99.3291,99.5363,1991.0
2022-08-11 13:40:00,100.87,100.99,100.81,100.99,3284.0,99.5166,99.6349,99.4574,99.6349,3284.0
2022-08-11 13:45:00,100.99,101.04,100.93,101.0,2500.0,99.6349,99.6843,99.5758,99.6448,2500.0
2022-08-11 13:50:00,101.02,101.11,100.95,100.95,2361.0,99.6645,99.7533,99.5955,99.5955,2361.0
2022-08-11 13:55:00,100.89,100.92,100.82,100.88,1766.0,99.5363,99.5659,99.4672,99.5264,1766.0
2022-08-11 14:00:00,100.84,100.85,100.51,100.61,2100.0,99.487,99.4968,99.1614,99.26,2100.0
2022-08-11 14:05:00,100.54,100.54,100.35,100.42,7724.0,99.191,99.191,99.0035,99.0726,7724.0
2022-08-11 14:10:00,100.48,100.49,100.26,100.31,2928.0,99.1318,99.1417,98.9147,98.9641,2928.0
2022-08-11 14:15:00,100.36,100.64,100.29,100.52,2903.0,99.0134,99.2896,98.9443,99.1713,2903.0
2022-08-11 14:20:00,100.53,100.6,100.42,100.6,2444.0,99.1811,99.2502,99.0726,99.2502,2444.0
2022-08-11 14:25:00,100.66,100.77,100.65,100.75,3137.0,99.3094,99.4179,99.2995,99.3982,3137.0
2022-08-11 14:30:00,100.74,100.74,100.44,100.54,3357.0,99.3883,99.3883,99.0923,99.191,3357.0
2022-08-11 14:35:00,100.48,100.66,100.38,100.38,4089.0,99.1318,99.3094,99.0331,99.0331,4089.0
2022-08-11 14:40:00,100.28,100.33,100.01,100.19,4171.0,98.9345,98.9838,98.6681,98.8457,4171.0
2022-08-11 14:45:00,100.19,100.19,100.03,100.13,1450.0,98.8457,98.8457,98.6878,98.7865,1450.0
2022-08-11 14:50:00,100.16,100.16,99.92,99.92,6842.0,98.8161,98.8161,98.5793,98.5793,6842.0
2022-08-11 14:55:00,100.0,100.09,99.86,100.09,3892.0,98.6582,98.747,98.5201,98.747,3892.0
2022-08-11 15:00:00,99.98,100.09,99.91,100.05,4558.0,98.6385,98.747,98.5694,98.7076,4558.0
2022-08-11 15:05:00,99.93,100.01,99.84,99.99,4868.0,98.5892,98.6681,98.5004,98.6484,4868.0
2022-08-11 15:10:00,100.0,100.0,99.57,99.71,3647.0,98.6582,98.6582,98.234,98.3721,3647.0
2022-08-11 15:15:00,99.69,99.8,99.64,99.73,5553.0,98.3524,98.4609,98.3031,98.3919,5553.0
2022-08-11 15:20:00,99.7,99.76,99.64,99.64,6162.0,98.3623,98.4214,98.3031,98.3031,6162.0
2022-08-11 15:25:00,99.66,99.92,99.63,99.9,6794.0,98.3228,98.5793,98.2932,98.5596,6794.0
2022-08-11 15:30:00,99.9,100.17,99.87,100.12,10813.0,98.5596,98.8259,98.53,98.7766,10813.0
2022-08-11 15:35:00,100.11,100.11,99.83,99.97,10581.0,98.7668,98.7668,98.4905,98.6286,10581.0
2022-08-11 15:40:00,99.97,100.13,99.97,100.04,7792.0,98.6286,98.7865,98.6286,98.6977,7792.0
2022-08-11 15:45:00,100.03,100.08,99.86,99.97,20943.0,98.6878,98.7372,98.5201,98.6286,20943.0
2022-08-11 15:50:00,99.94,100.49,99.91,100.21,19495.0,98.599,99.1417,98.5694,98.8654,19495.0
2022-08-11 15:55:00,100.15,100.2,99.71,99.85,76902.0,98.8062,98.8555,98.3721,98.5102,76902.0
2022-08-12 09:30:00,100.28,100.82,100.13,100.52,19393.0,98.9345,99.4672,98.7865,99.1713,19393.0
2022-08-12 09:35:00,100.64,101.35,100.4,101.27,8575.0,99.2896,99.9901,99.0529,99.9112,8575.0
2022-08-12 09:40:00,101.44,102.19,101.38,102.1,10667.0,100.0789,100.8188,100.0197,100.7301,10667.0
2022-08-12 09:45:00,102.09,102.3,101.62,101.67,11602.0,100.7202,100.9274,100.2565,100.3058,11602.0
2022-08-12 09:50:00,101.67,102.3,101.67,102.04,4600.0,100.3058,100.9274,100.3058,100.6709,4600.0
2022-08-12 09:55:00,101.9,102.23,101.73,102.17,6604.0,100.5327,100.8583,100.365,100.7991,6604.0
2022-08-12 10:00:00,101.97,102.18,101.51,101.89,6625.0,100.6018,100.809,100.148,100.5229,6625.0
2022-08-12 10:05:00,102.03,102.25,101.72,102.2,5804.0,100.661,100.878,100.3552,100.8287,5804.0
2022-08-12 10:10:00,102.14,102.52,102.13,102.17,5100.0,100.7695,101.1444,100.7596,100.7991,5100.0
2022-08-12 10:15:00,102.19,102.75,102.19,102.7,6333.0,100.8188,101.3713,100.8188,101.322,6333.0
2022-08-12 10:20:00,102.72,102.72,102.34,102.56,4440.0,101.3417,101.3417,100.9668,101.1839,4440.0
2022-08-12 10:25:00,102.56,102.56,102.25,102.35,3387.0,101.1839,101.1839,100.878,100.9767,3387.0
2022-08-12 10:30:00,102.35,102.46,102.15,102.37,3823.0,100.9767,101.0852,100.7794,100.9964,3823.0
2022-08-12 10:35:00,102.36,102.47,101.99,102.0,2107.0,100.9866,101.0951,100.6215,100.6314,2107.0
2022-08-12 10:40:00,101.94,101.98,101.68,101.78,2001.0,100.5722,100.6117,100.3157,100.4143,2001.0
2022-08-12 10:45:00,101.69,101.75,101.53,101.68,5059.0,100.3256,100.3847,100.1677,100.3157,5059.0
2022-08-12 10:50:00,101.69,102.07,101.69,101.97,3100.0,100.3256,100.7005,100.3256,100.6018,3100.0
2022-08-12 10:55:00,101.99,102.12,101.9,102.04,1887.0,100.6215,100.7498,100.5327,100.6709,1887.0
2022-08-12 11:00:00,102.12,102.5,102.02,102.39,11283.0,100.7498,101.1247,100.6511,101.0162,11283.0
2022-08-12 11:05:00,102.45,102.45,102.28,102.39,3302.0,101.0754,101.0754,100.9076,101.0162,3302.0
2022-08-12 11:10:00,102.4,102.58,102.4,102.58,7069.0,101.026,101.2036,101.026,101.2036,7069.0
2022-08-12 11:15:00,102.57,102.82,102.55,102.76,8719.0,101.1937,101.4404,101.174,101.3812,8719.0
2022-08-12 11:20:00,102.75,102.88,102.72,102.83,8956.0,101.3713,101.4996,101.3417,101.4503,8956.0
2022-08-12 11:25:00,102.83,103.0,102.83,102.9,10557.0,101.4503,101.618,101.4503,101.5193,10557.0
2022-08-12 11:30:00,102.94,103.02,102.9,102.97,9497.0,101.5588,101.6377,101.5193,101.5884,9497.0
2022-08-12 11:35:00,102.94,103.23,102.83,103.22,61818.0,101.5588,101.8449,101.4503,101.835,61818.0
2022-08-12 11:40:00,103.22,103.38,103.16,103.33,22813.0,101.835,101.9929,101.7758,101.9435,22813.0
2022-08-12 11:45:00,103.32,103.66,103.3,103.58,34009.0,101.9337,102.2691,101.914,102.1902,34009.0
2022-08-12 11:50:00,103.58,103.72,103.35,103.68,74738.0,102.1902,102.3283,101.9633,102.2889,74738.0
2022-08-12 11:55:00,103.68,103.93,103.66,103.72,7271.0,102.2889,102.5355,102.2691,102.3283,7271.0
2022-08-12 12:00:00,103.71,103.71,103.5,103.64,6571.0,102.3184,102.3184,102.1113,102.2494,6571.0
2022-08-12 12:05:00,103.69,103.85,103.64,103.84,5690.0,102.2987,102.4566,102.2494,102.4467,5690.0
2022-08-12 12:10:00,103.85,103.97,103.77,103.93,14274.0,102.4566,102.575,102.3776,102.5355,14274.0
2022-08-12 12:15:00,103.87,104.17,103.86,104.15,11231.0,102.4763,102.7723,102.4664,102.7525,11231.0
2022-08-12 12:20:00,104.16,104.45,104.16,104.31,13498.0,102.7624,103.0485,102.7624,102.9104,13498.0
2022-08-12 12:25:00,104.4,104.61,104.4,104.59,23909.0,102.9992,103.2064,102.9992,103.1866,23909.0
2022-08-12 12:30:00,104.58,104.58,104.22,104.39,12129.0,103.1768,103.1768,102.8216,102.9893,12129.0
2022-08-12 12:35:00,104.35,104.35,104.18,104.23,5706.0,102.9499,102.9499,102.7821,102.8315,5706.0
2022-08-12 12:40:00,104.2,104.25,103.98,104.2,109724.0,102.8019,102.8512,102.5848,102.8019,109724.0
2022-08-12 12:45:00,104.2,104.39,104.14,104.14,4683.0,102.8019,102.9893,102.7427,102.7427,4683.0
2022-08-12 12:50:00,104.05,104.08,103.89,103.93,5849.0,102.6539,102.6835,102.496,102.5355,5849.0
2022-08-12 12:55:00,103.94,104.1,103.85,104.1,8037.0,102.5454,102.7032,102.4566,102.7032,8037.0
2022-08-12 13:00:00,104.09,104.27,104.05,104.25,7125.0,102.6934,102.8709,102.6539,102.8512,7125.0
2022-08-12 13:05:00,104.28,104.55,104.27,104.55,3883.0,102.8808,103.1472,102.8709,103.1472,3883.0
2022-08-12 13:10:00,104.58,104.65,104.48,104.53,7875.0,103.1768,103.2458,103.0781,103.1274,7875.0
2022-08-12 13:15:00,104.47,104.76,104.47,104.75,8834.0,103.0683,103.3544,103.0683,103.3445,8834.0
2022-08-12 13:20:00,104.79,104.87,104.46,104.46,6086.0,103.384,103.4629,103.0584,103.0584,6086.0
2022-08-12 13:25:00,104.47,104.53,104.35,104.4,6251.0,103.0683,103.1274,102.9499,102.9992,6251.0
2022-08-12 13:30:00,104.43,104.53,104.35,104.44,9978.0,103.0288,103.1274,102.9499,103.0387,9978.0
2022-08-12 13:35:00,104.43,104.47,104.22,104.46,7779.0,103.0288,103.0683,102.8216,103.0584,7779.0
2022-08-12 13:40:00,104.44,104.45,104.25,104.34,8727.0,103.0387,103.0485,102.8512,102.94,8727.0
2022-08-12 13:45:00,104.41,104.41,104.25,104.26,5725.0,103.0091,103.0091,102.8512,102.8611,5725.0
2022-08-12 13:50:00,104.29,104.43,104.28,104.41,3832.0,102.8907,103.0288,102.8808,103.0091,3832.0
2022-08-12 13:55:00,104.39,104.58,104.39,104.58,6039.0,102.9893,103.1768,102.9893,103.1768,6039.0
2022-08-12 14:00:00,104.56,104.61,104.42,104.51,6649.0,103.157,103.2064,103.0189,103.1077,6649.0
2022-08-12 14:05:00,104.5,104.52,104.22,104.23,5423.0,103.0978,103.1176,102.8216,102.8315,5423.0
2022-08-12 14:10:00,104.23,104.25,104.2,104.22,8500.0,102.8315,102.8512,102.8019,102.8216,8500.0
2022-08-12 14:15:00,104.24,104.36,104.03,104.08,6375.0,102.8413,102.9597,102.6342,102.6835,6375.0
2022-08-12 14:20:00,104.06,104.19,104.06,104.19,7358.0,102.6638,102.792,102.6638,102.792,7358.0
2022-08-12 14:25:00,104.16,104.23,104.16,104.23,2928.0,102.7624,102.8315,102.7624,102.8315,2928.0
2022-08-12 14:30:00,104.24,104.45,104.24,104.44,5750.0,102.8413,103.0485,102.8413,103.0387,5750.0
2022-08-12 14:35:00,104.45,104.62,104.44,104.62,6365.0,103.0485,103.2162,103.0387,103.2162,6365.0
2022-08-12 14:40:00,104.68,104.89,104.65,104.86,5379.0,103.2754,103.4826,103.2458,103.453,5379.0
2022-08-12 14:45:00,104.87,105.15,104.87,105.15,22618.0,103.4629,103.7391,103.4629,103.7391,22618.0
2022-08-12 14:50:00,105.15,105.25,104.86,104.88,65784.0,103.7391,103.8378,103.453,103.4728,65784.0
2022-08-12 14:55:00,104.82,104.82,104.6,104.7,8777.0,103.4136,103.4136,103.1965,103.2952,8777.0
2022-08-12 15:00:00,104.67,104.67,104.46,104.65,12558.0,103.2656,103.2656,103.0584,103.2458,12558.0
2022-08-12 15:05:00,104.61,104.83,104.6,104.7,9534.0,103.2064,103.4234,103.1965,103.2952,9534.0
2022-08-12 15:10:00,104.72,104.81,104.52,104.52,9478.0,103.3149,103.4037,103.1176,103.1176,9478.0
2022-08-12 15:15:00,104.53,104.53,104.39,104.48,10194.0,103.1274,103.1274,102.9893,103.0781,10194.0
2022-08-12 15:20:00,104.48,104.49,104.33,104.42,10351.0,103.0781,103.088,102.9301,103.0189,10351.0
2022-08-12 15:25:00,104.42,104.42,104.19,104.34,11536.0,103.0189,103.0189,102.792,102.94,11536.0
2022-08-12 15:30:00,104.34,104.35,104.0,104.06,24066.0,102.94,102.9499,102.6046,102.6638,24066.0
2022-08-12 15:35:00,104.09,104.18,103.99,104.14,22984.0,102.6934,102.7821,102.5947,102.7427,22984.0
2022-08-12 15:40:00,104.17,104.22,104.03,104.2,16620.0,102.7723,102.8216,102.6342,102.8019,16620.0
2022-08-12 15:45:00,104.2,104.21,104.11,104.16,23462.0,102.8019,102.8117,102.7131,102.7624,23462.0
2022-08-12 15:50:00,104.18,104.29,104.05,104.15,66428.0,102.7821,102.8907,102.6539,102.7525,66428.0
2022-08-12 15:55:00,104.16,104.38,104.14,104.31,120545.0,102.7624,102.9795,102.7427,102.9104,120545.0
2022-08-15 09:30:00,103.99,104.43,103.72,104.43,12942.0,102.5947,103.0288,102.3283,103.0288,12942.0
2022-08-15 09:35:00,104.52,104.6,103.68,103.79,9552.0,103.1176,103.1965,102.2889,102.3974,9552.0
2022-08-15 09:40:00,103.61,103.77,103.11,103.19,2013.0,102.2198,102.3776,101.7265,101.8054,2013.0
2022-08-15 09:45:00,103.21,103.48,103.03,103.26,4100.0,101.8252,102.0915,101.6476,101.8745,4100.0
2022-08-15 09:50:00,103.25,103.77,103.08,103.69,9034.0,101.8646,102.3776,101.6969,102.2987,9034.0
2022-08-15 09:55:00,103.68,104.07,103.68,104.07,6696.0,102.2889,102.6736,102.2889,102.6736,6696.0
2022-08-15 10:00:00,103.99,103.99,103.22,103.35,10759.0,102.5947,102.5947,101.835,101.9633,10759.0
2022-08-15 10:05:00,103.38,103.45,103.21,103.3,3870.0,101.9929,102.0619,101.8252,101.914,3870.0
2022-08-15 10:10:00,103.42,103.42,102.83,102.9,4933.0,102.0323,102.0323,101.4503,101.5193,4933.0
2022-08-15 10:15:00,102.85,102.9,102.63,102.79,4606.0,101.47,101.5193,101.2529,101.4108,4606.0
2022-08-15 10:20:00,102.49,102.63,102.41,102.53,3317.0,101.1148,101.2529,101.0359,101.1543,3317.0
2022-08-15 10:25:00,102.52,102.72,102.51,102.61,2660.0,101.1444,101.3417,101.1346,101.2332,2660.0
2022-08-15 10:30:00,102.77,102.86,102.74,102.86,1900.0,101.3911,101.4799,101.3615,101.4799,1900.0
2022-08-15 10:35:00,102.84,102.84,102.55,102.69,2249.0,101.4601,101.4601,101.174,101.3121,2249.0
2022-08-15 10:40:00,102.71,102.94,102.7,102.76,4418.0,101.3319,101.5588,101.322,101.3812,4418.0
2022-08-15 10:45:00,102.75,102.77,102.56,102.56,828.0,101.3713,101.3911,101.1839,101.1839,828.0
2022-08-15 10:50:00,102.39,102.62,102.17,102.52,10644.0,101.0162,101.2431,100.7991,101.1444,10644.0
2022-08-15 10:55:00,102.58,102.7,102.45,102.55,2213.0,101.2036,101.322,101.0754,101.174,2213.0
2022-08-15 11:00:00,102.41,102.64,102.4,102.43,4459.0,101.0359,101.2628,101.026,101.0556,4459.0
2022-08-15 11:05:00,102.42,102.62,102.2,102.24,5684.0,101.0458,101.2431,100.8287,100.8682,5684.0
2022-08-15 11:10:00,102.26,102.26,101.91,102.08,7405.0,100.8879,100.8879,100.5426,100.7103,7405.0
2022-08-15 11:15:00,102.12,102.24,102.12,102.16,2713.0,100.7498,100.8682,100.7498,100.7892,2713.0
2022-08-15 11:20:00,102.2,102.39,102.18,102.34,3628.0,100.8287,101.0162,100.809,100.9668,3628.0
2022-08-15 11:25:00,102.39,102.42,102.22,102.28,3143.0,101.0162,101.0458,100.8484,100.9076,3143.0
2022-08-15 11:30:00,102.34,102.69,102.34,102.62,5170.0,100.9668,101.3121,100.9668,101.2431,5170.0
2022-08-15 11:35:00,102.69,102.89,102.69,102.87,1226.0,101.3121,101.5095,101.3121,101.4897,1226.0
2022-08-15 11:40:00,102.84,102.95,102.65,102.92,3600.0,101.4601,101.5686,101.2727,101.539,3600.0
2022-08-15 11:45:00,103.03,103.18,102.93,103.18,3413.0,101.6476,101.7956,101.5489,101.7956,3413.0
2022-08-15 11:50:00,103.12,103.16,103.0,103.13,1929.0,101.7364,101.7758,101.618,101.7462,1929.0
2022-08-15 11:55:00,103.08,103.14,102.99,103.06,4341.0,101.6969,101.7561,101.6081,101.6772,4341.0
2022-08-15 12:00:00,102.99,103.07,102.92,103.05,2400.0,101.6081,101.687,101.539,101.6673,2400.0
2022-08-15 12:05:00,103.03,103.04,102.92,102.97,2761.0,101.6476,101.6574,101.539,101.5884,2761.0
2022-08-15 12:10:00,102.97,103.06,102.91,102.95,2446.0,101.5884,101.6772,101.5292,101.5686,2446.0
2022-08-15 12:15:00,102.86,103.03,102.86,102.87,5909.0,101.4799,101.6476,101.4799,101.4897,5909.0
2022-08-15 12:20:00,102.88,102.94,102.77,102.94,1755.0,101.4996,101.5588,101.3911,101.5588,1755.0
2022-08-15 12:25:00,102.95,103.0,102.83,102.9,3397.0,101.5686,101.618,101.4503,101.5193,3397.0
2022-08-15 12:30:00,102.87,102.9,102.79,102.88,1993.0,101.4897,101.5193,101.4108,101.4996,1993.0
2022-08-15 12:35:00,102.85,102.85,102.72,102.72,2100.0,101.47,101.47,101.3417,101.3417,2100.0
2022-08-15 12:40:00,102.72,102.79,102.51,102.74,6232.0,101.3417,101.4108,101.1346,101.3615,6232.0
2022-08-15 12:45:00,102.79,102.91,102.75,102.79,5315.0,101.4108,101.5292,101.3713,101.4108,5315.0
2022-08-15 12:50:00,102.82,102.84,102.73,102.82,6427.0,101.4404,101.4601,101.3516,101.4404,6427.0
2022-08-15 12:55:00,102.81,103.04,102.81,103.0,2000.0,101.4305,101.6574,101.4305,101.618,2000.0
2022-08-15 13:00:00,103.02,103.08,102.9,103.06,1500.0,101.6377,101.6969,101.5193,101.6772,1500.0
2022-08-15 13:05:00,103.08,103.23,103.08,103.15,1440.0,101.6969,101.8449,101.6969,101.766,1440.0
2022-08-15 13:10:00,103.2,103.29,103.15,103.17,1600.0,101.8153,101.9041,101.766,101.7857,1600.0
2022-08-15 13:15:00,103.19,103.29,103.18,103.23,3173.0,101.8054,101.9041,101.7956,101.8449,3173.0
2022-08-15 13:20:00,103.2,103.27,103.18,103.22,2579.0,101.8153,101.8844,101.7956,101.835,2579.0
2022-08-15 13:25:00,103.22,103.24,103.09,103.09,2893.0,101.835,101.8548,101.7068,101.7068,2893.0
2022-08-15 13:30:00,103.11,103.16,102.93,102.93,2250.0,101.7265,101.7758,101.5489,101.5489,2250.0
2022-08-15 13:35:00,102.96,103.01,102.83,102.83,1800.0,101.5785,101.6278,101.4503,101.4503,1800.0
2022-08-15 13:40:00,102.86,102.88,102.73,102.8,3240.0,101.4799,101.4996,101.3516,101.4207,3240.0
2022-08-15 13:45:00,102.72,102.72,102.59,102.61,1213.0,101.3417,101.3417,101.2135,101.2332,1213.0
2022-08-15 13:50:00,102.68,102.77,102.62,102.77,2704.0,101.3023,101.3911,101.2431,101.3911,2704.0
2022-08-15 13:55:00,102.82,102.85,102.74,102.83,1900.0,101.4404,101.47,101.3615,101.4503,1900.0
2022-08-15 14:00:00,102.87,102.87,102.73,102.76,2550.0,101.4897,101.4897,101.3516,101.3812,2550.0
2022-08-15 14:05:00,102.73,102.87,102.67,102.72,2300.0,101.3516,101.4897,101.2924,101.3417,2300.0
2022-08-15 14:10:00,102.73,102.74,102.63,102.66,1394.0,101.3516,101.3615,101.2529,101.2825,1394.0
2022-08-15 14:15:00,102.7,102.78,102.69,102.69,2305.0,101.322,101.4009,101.3121,101.3121,2305.0
2022-08-15 14:20:00,102.71,102.73,102.6,102.67,1700.0,101.3319,101.3516,101.2233,101.2924,1700.0
2022-08-15 14:25:00,102.64,102.67,102.6,102.67,1367.0,101.2628,101.2924,101.2233,101.2924,1367.0
2022-08-15 14:30:00,102.7,102.87,102.69,102.85,2300.0,101.322,101.4897,101.3121,101.47,2300.0
2022-08-15 14:35:00,102.81,102.97,102.81,102.92,3546.0,101.4305,101.5884,101.4305,101.539,3546.0
2022-08-15 14:40:00,102.9,102.95,102.83,102.95,1500.0,101.5193,101.5686,101.4503,101.5686,1500.0
2022-08-15 14:45:00,102.95,102.95,102.78,102.88,2168.0,101.5686,101.5686,101.4009,101.4996,2168.0
2022-08-15 14:50:00,102.82,102.88,102.75,102.77,2371.0,101.4404,101.4996,101.3713,101.3911,2371.0
2022-08-15 14:55:00,102.8,102.97,102.8,102.95,2120.0,101.4207,101.5884,101.4207,101.5686,2120.0
2022-08-15 15:00:00,102.92,103.1,102.92,103.07,2839.0,101.539,101.7166,101.539,101.687,2839.0
2022-08-15 15:05:00,103.09,103.25,103.09,103.25,2625.0,101.7068,101.8646,101.7068,101.8646,2625.0
2022-08-15 15:10:00,103.21,103.39,103.13,103.36,4816.0,101.8252,102.0027,101.7462,101.9731,4816.0
2022-08-15 15:15:00,103.37,103.45,103.35,103.39,3579.0,101.983,102.0619,101.9633,102.0027,3579.0
2022-08-15 15:20:00,103.38,103.44,103.32,103.32,2600.0,101.9929,102.0521,101.9337,101.9337,2600.0
2022-08-15 15:25:00,103.37,103.37,103.24,103.32,6337.0,101.983,101.983,101.8548,101.9337,6337.0
2022-08-15 15:30:00,103.22,103.24,103.07,103.13,6649.0,101.835,101.8548,101.687,101.7462,6649.0
2022-08-15 15:35:00,103.1,103.18,103.02,103.16,4200.0,101.7166,101.7956,101.6377,101.7758,4200.0
2022-08-15 15:40:00,103.12,103.24,103.08,103.16,5920.0,101.7364,101.8548,101.6969,101.7758,5920.0
2022-08-15 15:45:00,103.17,103.32,103.17,103.27,8233.0,101.7857,101.9337,101.7857,101.8844,8233.0
2022-08-15 15:50:00,103.29,103.33,102.96,102.98,17619.0,101.9041,101.9435,101.5785,101.5982,17619.0
2022-08-15 15:55:00,102.94,103.05,102.83,102.89,55314.0,101.5588,101.6673,101.4503,101.5095,55314.0
2022-08-16 09:30:00,102.47,102.74,102.25,102.57,14082.0,101.0951,101.3615,100.878,101.1937,14082.0
2022-08-16 09:35:00,102.55,102.71,102.07,102.24,2843.0,101.174,101.3319,100.7005,100.8682,2843.0
2022-08-16 09:40:00,102.17,102.49,102.03,102.04,4537.0,100.7991,101.1148,100.661,100.6709,4537.0
2022-08-16 09:45:00,102.02,102.02,101.65,101.65,5272.0,100.6511,100.6511,100.2861,100.2861,5272.0
2022-08-16 09:50:00,101.63,101.64,101.21,101.64,5345.0,100.2664,100.2762,99.852,100.2762,5345.0
2022-08-16 09:55:00,101.71,101.91,101.62,101.75,2869.0,100.3453,100.5426,100.2565,100.3847,2869.0
2022-08-16 10:00:00,101.55,101.57,101.11,101.51,5444.0,100.1874,100.2072,99.7533,100.148,5444.0
2022-08-16 10:05:00,101.57,101.57,101.23,101.36,3209.0,100.2072,100.2072,99.8717,100.0,3209.0
2022-08-16 10:10:00,101.47,101.64,101.44,101.58,3351.0,100.1085,100.2762,100.0789,100.217,3351.0
2022-08-16 10:15:00,101.58,101.71,101.42,101.69,2571.0,100.217,100.3453,100.0592,100.3256,2571.0
2022-08-16 10:20:00,101.75,101.83,101.59,101.71,1998.0,100.3847,100.4637,100.2269,100.3453,1998.0
2022-08-16 10:25:00,101.58,101.59,101.44,101.55,1431.0,100.217,100.2269,100.0789,100.1874,1431.0
2022-08-16 10:30:00,101.5,101.5,101.0,101.0,2957.0,100.1381,100.1381,99.6448,99.6448,2957.0
2022-08-16 10:35:00,100.93,101.25,100.93,101.08,3226.0,99.5758,99.8915,99.5758,99.7237,3226.0
2022-08-16 10:40:00,101.17,101.64,101.08,101.62,2664.0,99.8125,100.2762,99.7237,100.2565,2664.0
2022-08-16 10:45:00,101.61,101.78,101.61,101.77,3518.0,100.2466,100.4143,100.2466,100.4045,3518.0
2022-08-16 10:50:00,101.8,102.0,101.61,101.66,3233.0,100.4341,100.6314,100.2466,100.296,3233.0
2022-08-16 10:55:00,101.74,101.74,101.52,101.66,2144.0,100.3749,100.3749,100.1578,100.296,2144.0
2022-08-16 11:00:00,101.64,101.82,101.53,101.53,2358.0,100.2762,100.4538,100.1677,100.1677,2358.0
2022-08-16 11:05:00,101.56,101.59,101.32,101.32,4027.0,100.1973,100.2269,99.9605,99.9605,4027.0
2022-08-16 11:10:00,101.31,101.69,101.31,101.68,3572.0,99.9507,100.3256,99.9507,100.3157,3572.0
2022-08-16 11:15:00,101.69,101.9,101.69,101.74,3479.0,100.3256,100.5327,100.3256,100.3749,3479.0
2022-08-16 11:20:00,101.72,101.79,101.66,101.69,1648.0,100.3552,100.4242,100.296,100.3256,1648.0
2022-08-16 11:25:00,101.72,101.9,101.72,101.9,2839.0,100.3552,100.5327,100.3552,100.5327,2839.0
2022-08-16 11:30:00,101.94,102.11,101.94,102.03,2577.0,100.5722,100.7399,100.5722,100.661,2577.0
2022-08-16 11:35:00,101.98,101.98,101.9,101.93,3423.0,100.6117,100.6117,100.5327,100.5623,3423.0
2022-08-16 11:40:00,101.97,101.97,101.82,101.9,2693.0,100.6018,100.6018,100.4538,100.5327,2693.0
2022-08-16 11:45:00,101.89,101.95,101.8,101.8,2650.0,100.5229,100.5821,100.4341,100.4341,2650.0
2022-08-16 11:50:00,101.82,101.94,101.81,101.94,5646.0,100.4538,100.5722,100.4439,100.5722,5646.0
2022-08-16 11:55:00,101.96,102.16,101.93,102.15,2126.0,100.5919,100.7892,100.5623,100.7794,2126.0
2022-08-16 12:00:00,102.19,102.19,101.96,101.96,1400.0,100.8188,100.8188,100.5919,100.5919,1400.0
2022-08-16 12:05:00,101.96,102.11,101.96,102.03,1100.0,100.5919,100.7399,100.5919,100.661,1100.0
2022-08-16 12:10:00,102.0,102.24,101.96,102.24,2983.0,100.6314,100.8682,100.5919,100.8682,2983.0
2022-08-16 12:15:00,102.21,102.23,102.15,102.22,1524.0,100.8386,100.8583,100.7794,100.8484,1524.0
2022-08-16 12:20:00,102.22,102.22,102.14,102.2,966.0,100.8484,100.8484,100.7695,100.8287,966.0
2022-08-16 12:25:00,102.19,102.2,102.06,102.08,2211.0,100.8188,100.8287,100.6906,100.7103,2211.0
2022-08-16 12:30:00,102.07,102.22,102.05,102.2,1800.0,100.7005,100.8484,100.6807,100.8287,1800.0
2022-08-16 12:35:00,102.19,102.21,102.13,102.13,1375.0,100.8188,100.8386,100.7596,100.7596,1375.0
2022-08-16 12:40:00,102.08,102.11,101.99,101.99,2328.0,100.7103,100.7399,100.6215,100.6215,2328.0
2022-08-16 12:45:00,102.0,102.06,101.98,101.98,1658.0,100.6314,100.6906,100.6117,100.6117,1658.0
2022-08-16 12:50:00,101.9,102.08,101.9,102.08,713.0,100.5327,100.7103,100.5327,100.7103,713.0
2022-08-16 12:55:00,102.08,102.17,102.08,102.13,1328.0,100.7103,100.7991,100.7103,100.7596,1328.0
2022-08-16 13:00:00,102.2,102.2,102.11,102.17,2610.0,100.8287,100.8287,100.7399,100.7991,2610.0
2022-08-16 13:05:00,102.22,102.26,102.2,102.26,1884.0,100.8484,100.8879,100.8287,100.8879,1884.0
2022-08-16 13:10:00,102.21,102.21,102.16,102.18,1300.0,100.8386,100.8386,100.7892,100.809,1300.0
2022-08-16 13:15:00,102.23,102.33,102.21,102.3,1320.0,100.8583,100.957,100.8386,100.9274,1320.0
2022-08-16 13:20:00,102.29,102.39,102.24,102.39,1235.0,100.9175,101.0162,100.8682,101.0162,1235.0
2022-08-16 13:25:00,102.42,102.45,102.36,102.45,1500.0,101.0458,101.0754,100.9866,101.0754,1500.0
2022-08-16 13:30:00,102.42,102.64,102.42,102.64,1400.0,101.0458,101.2628,101.0458,101.2628,1400.0
2022-08-16 13:35:00,102.58,102.78,102.55,102.78,2797.0,101.2036,101.4009,101.174,101.4009,2797.0
2022-08-16 13:40:00,102.8,102.82,102.78,102.82,812.0,101.4207,101.4404,101.4009,101.4404,812.0
2022-08-16 13:45:00,102.86,102.86,102.65,102.73,2624.0,101.4799,101.4799,101.2727,101.3516,2624.0
2022-08-16 13:50:00,102.76,102.89,102.76,102.86,1317.0,101.3812,101.5095,101.3812,101.4799,1317.0
2022-08-16 13:55:00,102.83,102.83,102.65,102.7,2000.0,101.4503,101.4503,101.2727,101.322,2000.0
2022-08-16 14:00:00,102.73,102.84,102.68,102.76,1432.0,101.3516,101.4601,101.3023,101.3812,1432.0
2022-08-16 14:05:00,102.75,102.86,102.73,102.86,1894.0,101.3713,101.4799,101.3516,101.4799,1894.0
2022-08-16 14:10:00,102.84,102.93,102.84,102.93,300.0,101.4601,101.5489,101.4601,101.5489,300.0
2022-08-16 14:15:00,102.86,102.87,102.81,102.87,2102.0,101.4799,101.4897,101.4305,101.4897,2102.0
2022-08-16 14:20:00,102.85,102.89,102.81,102.82,3011.0,101.47,101.5095,101.4305,101.4404,3011.0
2022-08-16 14:25:00,102.78,102.9,102.64,102.73,4557.0,101.4009,101.5193,101.2628,101.3516,4557.0
2022-08-16 14:30:00,102.62,102.65,102.35,102.35,1148.0,101.2431,101.2727,100.9767,100.9767,1148.0
2022-08-16 14:35:00,102.31,102.31,101.83,101.86,4191.0,100.9372,100.9372,100.4637,100.4933,4191.0
2022-08-16 14:40:00,101.78,101.88,101.78,101.88,896.0,100.4143,100.513,100.4143,100.513,896.0
2022-08-16 14:45:00,101.8,101.8,101.44,101.59,4516.0,100.4341,100.4341,100.0789,100.2269,4516.0
2022-08-16 14:50:00,101.62,101.63,101.39,101.4,5480.0,100.2565,100.2664,100.0296,100.0394,5480.0
2022-08-16 14:55:00,101.42,101.64,101.41,101.63,2341.0,100.0592,100.2762,100.0493,100.2664,2341.0
2022-08-16 15:00:00,101.48,101.63,101.17,101.23,4707.0,100.1184,100.2664,99.8125,99.8717,4707.0
2022-08-16 15:05:00,101.25,101.42,101.23,101.33,6175.0,99.8915,100.0592,99.8717,99.9704,6175.0
2022-08-16 15:10:00,101.28,101.37,101.15,101.33,4710.0,99.9211,100.0098,99.7928,99.9704,4710.0
2022-08-16 15:15:00,101.37,101.57,101.28,101.57,5110.0,100.0098,100.2072,99.9211,100.2072,5110.0
2022-08-16 15:20:00,101.49,101.71,101.45,101.64,4800.0,100.1282,100.3453,100.0888,100.2762,4800.0
2022-08-16 15:25:00,101.64,101.8,101.63,101.72,8562.0,100.2762,100.4341,100.2664,100.3552,8562.0
2022-08-16 15:30:00,101.68,101.85,101.6,101.7,14827.0,100.3157,100.4834,100.2368,100.3354,14827.0
2022-08-16 15:35:00,101.71,101.76,101.61,101.68,10013.0,100.3453,100.3946,100.2466,100.3157,10013.0
2022-08-16 15:40:00,101.68,101.8,101.67,101.69,13320.0,100.3157,100.4341,100.3058,100.3256,13320.0
2022-08-16 15:45:00,101.68,101.86,101.58,101.78,15029.0,100.3157,100.4933,100.217,100.4143,15029.0
2022-08-16 15:50:00,101.79,101.97,101.5,101.53,26726.0,100.4242,100.6018,100.1381,100.1677,26726.0
2022-08-16 15:55:00,101.53,101.74,101.5,101.58,51991.0,100.1677,100.3749,100.1381,100.217,51991.0
2022-08-17 09:30:00,100.11,100.5,99.56,99.82,20008.0,98.7668,99.1515,98.2241,98.4806,20008.0
2022-08-17 09:35:00,100.02,100.24,99.69,99.8,4129.0,98.678,98.895,98.3524,98.4609,4129.0
2022-08-17 09:40:00,99.75,99.75,99.21,99.61,9988.0,98.4116,98.4116,97.8788,98.2735,9988.0
2022-08-17 09:45:00,99.55,99.7,99.46,99.62,6198.0,98.2143,98.3623,98.1255,98.2833,6198.0
2022-08-17 09:50:00,99.66,99.66,99.14,99.4,11194.0,98.3228,98.3228,97.8098,98.0663,11194.0
2022-08-17 09:55:00,99.31,99.66,99.31,99.56,3343.0,97.9775,98.3228,97.9775,98.2241,3343.0
2022-08-17 10:00:00,99.48,99.48,99.3,99.42,3338.0,98.1452,98.1452,97.9676,98.086,3338.0
2022-08-17 10:05:00,99.56,99.82,99.47,99.48,3222.0,98.2241,98.4806,98.1353,98.1452,3222.0
2022-08-17 10:10:00,99.41,99.63,99.05,99.13,5466.0,98.0761,98.2932,97.721,97.7999,5466.0
2022-08-17 10:15:00,99.16,99.16,98.92,99.15,9691.0,97.8295,97.8295,97.5927,97.8196,9691.0
2022-08-17 10:20:00,99.17,99.45,99.17,99.27,7392.0,97.8394,98.1156,97.8394,97.938,7392.0
2022-08-17 10:25:00,99.33,99.49,99.29,99.36,4042.0,97.9972,98.1551,97.9578,98.0268,4042.0
2022-08-17 10:30:00,99.31,99.4,99.11,99.4,7420.0,97.9775,98.0663,97.7802,98.0663,7420.0
2022-08-17 10:35:00,99.23,99.35,99.02,99.35,5186.0,97.8986,98.017,97.6914,98.017,5186.0
2022-08-17 10:40:00,99.2,99.45,99.12,99.28,2708.0,97.869,98.1156,97.79,97.9479,2708.0
2022-08-17 10:45:00,99.39,99.41,99.05,99.12,3700.0,98.0564,98.0761,97.721,97.79,3700.0
2022-08-17 10:50:00,99.14,99.21,98.95,98.95,6695.0,97.8098,97.8788,97.6223,97.6223,6695.0
2022-08-17 10:55:00,98.93,99.09,98.86,98.98,5737.0,97.6026,97.7604,97.5335,97.6519,5737.0
2022-08-17 11:00:00,98.99,99.17,98.99,99.05,4406.0,97.6618,97.8394,97.6618,97.721,4406.0
2022-08-17 11:05:00,99.06,99.11,98.86,98.89,9690.0,97.7308,97.7802,97.5335,97.5631,9690.0
2022-08-17 11:10:00,99.01,99.07,98.76,98.77,4897.0,97.6815,97.7407,97.4349,97.4447,4897.0
2022-08-17 11:15:00,98.68,99.12,98.61,99.09,8436.0,97.3559,97.79,97.2869,97.7604,8436.0
2022-08-17 11:20:00,99.03,99.21,99.03,99.18,4723.0,97.7012,97.8788,97.7012,97.8492,4723.0
2022-08-17 11:25:00,99.18,99.19,99.02,99.11,7936.0,97.8492,97.8591,97.6914,97.7802,7936.0
2022-08-17 11:30:00,99.26,99.26,99.02,99.08,5174.0,97.9282,97.9282,97.6914,97.7506,5174.0
2022-08-17 11:35:00,99.12,99.15,99.01,99.08,4061.0,97.79,97.8196,97.6815,97.7506,4061.0
2022-08-17 11:40:00,99.13,99.16,98.83,98.86,5756.0,97.7999,97.8295,97.5039,97.5335,5756.0
2022-08-17 11:45:00,98.88,99.0,98.83,99.0,5845.0,97.5533,97.6716,97.5039,97.6716,5845.0
2022-08-17 11:50:00,98.99,99.18,98.88,99.0,17541.0,97.6618,97.8492,97.5533,97.6716,17541.0
2022-08-17 11:55:00,99.04,99.06,98.9,99.05,8831.0,97.7111,97.7308,97.573,97.721,8831.0
2022-08-17 12:00:00,99.09,99.17,99.04,99.14,2976.0,97.7604,97.8394,97.7111,97.8098,2976.0
2022-08-17 12:05:00,99.15,99.37,99.09,99.1,7008.0,97.8196,98.0367,97.7604,97.7703,7008.0
2022-08-17 12:10:00,99.12,99.12,98.93,99.08,6767.0,97.79,97.79,97.6026,97.7506,6767.0
2022-08-17 12:15:00,99.11,99.24,99.01,99.17,2072.0,97.7802,97.9084,97.6815,97.8394,2072.0
2022-08-17 12:20:00,99.2,99.34,99.15,99.34,2693.0,97.869,98.0071,97.8196,98.0071,2693.0
2022-08-17 12:25:00,99.32,99.4,99.22,99.37,3852.0,97.9874,98.0663,97.8887,98.0367,3852.0
2022-08-17 12:30:00,99.32,99.58,99.32,99.58,3715.0,97.9874,98.2439,97.9874,98.2439,3715.0
2022-08-17 12:35:00,99.57,99.75,99.57,99.7,2254.0,98.234,98.4116,98.234,98.3623,2254.0
2022-08-17 12:40:00,99.65,99.66,99.53,99.6,2423.0,98.3129,98.3228,98.1945,98.2636,2423.0
2022-08-17 12:45:00,99.57,99.59,99.49,99.54,2668.0,98.234,98.2537,98.1551,98.2044,2668.0
2022-08-17 12:50:00,99.45,99.65,99.45,99.58,3000.0,98.1156,98.3129,98.1156,98.2439,3000.0
2022-08-17 12:55:00,99.57,99.6,99.51,99.6,800.0,98.234,98.2636,98.1748,98.2636,800.0
2022-08-17 13:00:00,99.6,99.64,99.33,99.56,7771.0,98.2636,98.3031,97.9972,98.2241,7771.0
2022-08-17 13:05:00,99.61,99.65,99.33,99.41,5878.0,98.2735,98.3129,97.9972,98.0761,5878.0
2022-08-17 13:10:00,99.48,99.52,99.3,99.3,2620.0,98.1452,98.1847,97.9676,97.9676,2620.0
2022-08-17 13:15:00,99.32,99.4,99.24,99.24,2232.0,97.9874,98.0663,97.9084,97.9084,2232.0
2022-08-17 13:20:00,99.29,99.3,99.22,99.22,1779.0,97.9578,97.9676,97.8887,97.8887,1779.0
2022-08-17 13:25:00,99.22,99.52,99.19,99.52,3243.0,97.8887,98.1847,97.8591,98.1847,3243.0
2022-08-17 13:30:00,99.58,99.58,99.23,99.3,5182.0,98.2439,98.2439,97.8986,97.9676,5182.0
2022-08-17 13:35:00,99.3,99.34,99.21,99.29,2862.0,97.9676,98.0071,97.8788,97.9578,2862.0
2022-08-17 13:40:00,99.26,99.33,99.19,99.19,1421.0,97.9282,97.9972,97.8591,97.8591,1421.0
2022-08-17 13:45:00,99.18,99.31,99.17,99.3,2800.0,97.8492,97.9775,97.8394,97.9676,2800.0
2022-08-17 13:50:00,99.36,99.57,99.36,99.45,1207.0,98.0268,98.234,98.0268,98.1156,1207.0
2022-08-17 13:55:00,99.45,99.46,99.39,99.46,2000.0,98.1156,98.1255,98.0564,98.1255,2000.0
2022-08-17 14:00:00,99.52,100.04,99.43,99.76,7428.0,98.1847,98.6977,98.0959,98.4214,7428.0
2022-08-17 14:05:00,99.72,100.0,99.52,99.97,3200.0,98.382,98.6582,98.1847,98.6286,3200.0
2022-08-17 14:10:00,99.84,100.38,99.83,100.36,6365.0,98.5004,99.0331,98.4905,99.0134,6365.0
2022-08-17 14:15:00,100.44,100.5,100.17,100.43,4300.0,99.0923,99.1515,98.8259,99.0825,4300.0
2022-08-17 14:20:00,100.37,100.55,100.19,100.23,14431.0,99.0233,99.2008,98.8457,98.8851,14431.0
2022-08-17 14:25:00,100.3,100.65,100.22,100.65,5579.0,98.9542,99.2995,98.8753,99.2995,5579.0
2022-08-17 14:30:00,100.64,100.86,100.62,100.78,5594.0,99.2896,99.5067,99.2699,99.4278,5594.0
2022-08-17 14:35:00,100.76,101.04,100.75,101.04,4445.0,99.408,99.6843,99.3982,99.6843,4445.0
2022-08-17 14:40:00,100.86,100.86,100.64,100.72,5234.0,99.5067,99.5067,99.2896,99.3686,5234.0
2022-08-17 14:45:00,100.81,100.82,100.64,100.8,3895.0,99.4574,99.4672,99.2896,99.4475,3895.0
2022-08-17 14:50:00,100.78,100.93,100.72,100.91,9814.0,99.4278,99.5758,99.3686,99.556,9814.0
2022-08-17 14:55:00,100.89,101.08,100.78,100.96,8722.0,99.5363,99.7237,99.4278,99.6053,8722.0
2022-08-17 15:00:00,100.93,101.11,100.91,100.95,7200.0,99.5758,99.7533,99.556,99.5955,7200.0
2022-08-17 15:05:00,100.95,101.07,100.93,100.98,6106.0,99.5955,99.7139,99.5758,99.6251,6106.0
2022-08-17 15:10:00,100.98,101.01,100.54,100.7,13900.0,99.6251,99.6547,99.191,99.3488,13900.0
2022-08-17 15:15:00,100.72,100.78,100.62,100.71,15565.0,99.3686,99.4278,99.2699,99.3587,15565.0
2022-08-17 15:20:00,100.68,100.76,100.58,100.73,14425.0,99.3291,99.408,99.2304,99.3784,14425.0
2022-08-17 15:25:00,100.73,100.91,100.69,100.85,13780.0,99.3784,99.556,99.339,99.4968,13780.0
2022-08-17 15:30:00,100.84,100.86,100.67,100.82,12989.0,99.487,99.5067,99.3192,99.4672,12989.0
2022-08-17 15:35:00,100.8,100.86,100.68,100.77,10699.0,99.4475,99.5067,99.3291,99.4179,10699.0
2022-08-17 15:40:00,100.79,101.02,100.79,101.01,13059.0,99.4376,99.6645,99.4376,99.6547,13059.0
2022-08-17 15:45:00,100.99,101.0,100.79,100.9,18435.0,99.6349,99.6448,99.4376,99.5462,18435.0
2022-08-17 15:50:00,100.92,101.08,100.67,100.79,41512.0,99.5659,99.7237,99.3192,99.4376,41512.0
2022-08-17 15:55:00,100.78,100.79,100.34,100.46,92811.0,99.4278,99.4376,98.9937,99.1121,92811.0
2022-08-18 09:30:00,100.56,100.99,100.0,100.0,13270.0,99.2107,99.6349,98.6582,98.6582,13270.0
2022-08-18 09:35:00,100.36,101.2,100.36,101.08,4841.0,99.0134,99.8421,99.0134,99.7237,4841.0
2022-08-18 09:40:00,101.05,101.56,101.04,101.56,5231.0,99.6941,100.1973,99.6843,100.1973,5231.0
2022-08-18 09:45:00,101.54,101.54,100.8,100.87,6460.0,100.1776,100.1776,99.4475,99.5166,6460.0
2022-08-18 09:50:00,100.78,101.24,100.77,101.02,2208.0,99.4278,99.8816,99.4179,99.6645,2208.0
2022-08-18 09:55:00,100.97,101.09,100.76,100.86,2944.0,99.6152,99.7336,99.408,99.5067,2944.0
2022-08-18 10:00:00,100.83,100.83,100.53,100.61,3812.0,99.4771,99.4771,99.1811,99.26,3812.0
2022-08-18 10:05:00,100.6,100.91,100.57,100.67,5509.0,99.2502,99.556,99.2206,99.3192,5509.0
2022-08-18 10:10:00,100.63,100.66,100.38,100.44,4841.0,99.2798,99.3094,99.0331,99.0923,4841.0
2022-08-18 10:15:00,100.49,100.9,100.49,100.9,7418.0,99.1417,99.5462,99.1417,99.5462,7418.0
2022-08-18 10:20:00,100.98,101.23,100.91,100.99,6712.0,99.6251,99.8717,99.556,99.6349,6712.0
2022-08-18 10:25:00,100.93,100.93,100.71,100.86,4201.0,99.5758,99.5758,99.3587,99.5067,4201.0
2022-08-18 10:30:00,100.92,101.0,100.69,100.91,5583.0,99.5659,99.6448,99.339,99.556,5583.0
2022-08-18 10:35:00,100.91,100.96,100.75,100.96,2500.0,99.556,99.6053,99.3982,99.6053,2500.0
2022-08-18 10:40:00,100.94,101.12,100.79,101.1,42480.0,99.5856,99.7632,99.4376,99.7435,42480.0
2022-08-18 10:45:00,101.13,101.43,101.0,101.41,16225.0,99.7731,100.069,99.6448,100.0493,16225.0
2022-08-18 10:50:00,101.44,101.5,100.91,101.03,14151.0,100.0789,100.1381,99.556,99.6744,14151.0
2022-08-18 10:55:00,101.05,101.2,100.99,101.17,11380.0,99.6941,99.8421,99.6349,99.8125,11380.0
2022-08-18 11:00:00,101.16,101.34,100.93,101.06,11734.0,99.8027,99.9802,99.5758,99.704,11734.0
2022-08-18 11:05:00,101.05,101.17,100.94,101.17,7742.0,99.6941,99.8125,99.5856,99.8125,7742.0
2022-08-18 11:10:00,101.22,101.29,101.15,101.27,21506.0,99.8619,99.9309,99.7928,99.9112,21506.0
2022-08-18 11:15:00,101.25,101.4,100.98,101.06,17331.0,99.8915,100.0394,99.6251,99.704,17331.0
2022-08-18 11:20:00,101.05,101.24,100.95,101.2,9855.0,99.6941,99.8816,99.5955,99.8421,9855.0
2022-08-18 11:25:00,101.2,101.24,101.02,101.24,19106.0,99.8421,99.8816,99.6645,99.8816,19106.0
2022-08-18 11:30:00,101.3,101.51,101.2,101.4,31262.0,99.9408,100.148,99.8421,100.0394,31262.0
2022-08-18 11:35:00,101.45,101.5,101.37,101.43,15111.0,100.0888,100.1381,100.0098,100.069,15111.0
2022-08-18 11:40:00,101.45,101.59,101.14,101.36,23552.0,100.0888,100.2269,99.7829,100.0,23552.0
2022-08-18 11:45:00,101.32,101.34,101.18,101.26,6500.0,99.9605,99.9802,99.8224,99.9013,6500.0
2022-08-18 11:50:00,101.3,101.35,101.2,101.24,10485.0,99.9408,99.9901,99.8421,99.8816,10485.0
2022-08-18 11:55:00,101.24,101.51,101.24,101.35,10876.0,99.8816,100.148,99.8816,99.9901,10876.0
2022-08-18 12:00:00,101.33,101.38,101.27,101.32,6700.0,99.9704,100.0197,99.9112,99.9605,6700.0
2022-08-18 12:05:00,101.32,101.59,101.3,101.52,6200.0,99.9605,100.2269,99.9408,100.1578,6200.0
2022-08-18 12:10:00,101.53,101.53,101.25,101.34,7911.0,100.1677,100.1677,99.8915,99.9802,7911.0
2022-08-18 12:15:00,101.34,101.41,101.18,101.29,8810.0,99.9802,100.0493,99.8224,99.9309,8810.0
2022-08-18 12:20:00,101.29,101.29,101.04,101.06,3700.0,99.9309,99.9309,99.6843,99.704,3700.0
2022-08-18 12:25:00,100.99,101.09,100.97,101.03,3138.0,99.6349,99.7336,99.6152,99.6744,3138.0
2022-08-18 12:30:00,101.04,101.04,100.89,100.99,3089.0,99.6843,99.6843,99.5363,99.6349,3089.0
2022-08-18 12:35:00,101.05,101.05,100.77,100.81,2541.0,99.6941,99.6941,99.4179,99.4574,2541.0
2022-08-18 12:40:00,100.82,100.82,100.54,100.54,2830.0,99.4672,99.4672,99.191,99.191,2830.0
2022-08-18 12:45:00,100.54,100.68,100.46,100.57,2350.0,99.191,99.3291,99.1121,99.2206,2350.0
2022-08-18 12:50:00,100.66,100.67,100.53,100.63,3296.0,99.3094,99.3192,99.1811,99.2798,3296.0
2022-08-18 12:55:00,100.69,100.81,100.57,100.79,2562.0,99.339,99.4574,99.2206,99.4376,2562.0
2022-08-18 13:00:00,100.81,100.84,100.6,100.7,2812.0,99.4574,99.487,99.2502,99.3488,2812.0
2022-08-18 13:05:00,100.82,100.98,100.78,100.95,3600.0,99.4672,99.6251,99.4278,99.5955,3600.0
2022-08-18 13:10:00,100.92,100.99,100.73,100.73,4931.0,99.5659,99.6349,99.3784,99.3784,4931.0
2022-08-18 13:15:00,100.74,101.03,100.74,101.03,2921.0,99.3883,99.6744,99.3883,99.6744,2921.0
2022-08-18 13:20:00,100.98,101.05,100.84,100.84,3295.0,99.6251,99.6941,99.487,99.487,3295.0
2022-08-18 13:25:00,100.9,101.1,100.89,101.06,4904.0,99.5462,99.7435,99.5363,99.704,4904.0
2022-08-18 13:30:00,101.03,101.3,101.03,101.11,6303.0,99.6744,99.9408,99.6744,99.7533,6303.0
2022-08-18 13:35:00,101.13,101.33,101.12,101.3,7220.0,99.7731,99.9704,99.7632,99.9408,7220.0
2022-08-18 13:40:00,101.3,101.36,101.19,101.19,5695.0,99.9408,100.0,99.8323,99.8323,5695.0
2022-08-18 13:45:00,101.18,101.35,101.18,101.28,6100.0,99.8224,99.9901,99.8224,99.9211,6100.0
2022-08-18 13:50:00,101.29,101.48,101.29,101.32,5300.0,99.9309,100.1184,99.9309,99.9605,5300.0
2022-08-18 13:55:00,101.31,101.31,101.16,101.21,4500.0,99.9507,99.9507,99.8027,99.852,4500.0
2022-08-18 14:00:00,101.21,101.25,101.13,101.17,5702.0,99.852,99.8915,99.7731,99.8125,5702.0
2022-08-18 14:05:00,101.19,101.28,101.15,101.26,6200.0,99.8323,99.9211,99.7928,99.9013,6200.0
2022-08-18 14:10:00,101.23,101.31,101.18,101.25,5015.0,99.8717,99.9507,99.8224,99.8915,5015.0
2022-08-18 14:15:00,101.25,101.3,101.13,101.14,5419.0,99.8915,99.9408,99.7731,99.7829,5419.0
2022-08-18 14:20:00,101.13,101.23,101.1,101.2,5350.0,99.7731,99.8717,99.7435,99.8421,5350.0
2022-08-18 14:25:00,101.24,101.27,101.11,101.12,3000.0,99.8816,99.9112,99.7533,99.7632,3000.0
2022-08-18 14:30:00,101.12,101.16,100.98,101.1,4900.0,99.7632,99.8027,99.6251,99.7435,4900.0
2022-08-18 14:35:00,101.06,101.06,100.94,100.99,8385.0,99.704,99.704,99.5856,99.6349,8385.0
2022-08-18 14:40:00,100.97,101.12,100.95,101.07,4124.0,99.6152,99.7632,99.5955,99.7139,4124.0
2022-08-18 14:45:00,101.13,101.14,101.06,101.06,5611.0,99.7731,99.7829,99.704,99.704,5611.0
2022-08-18 14:50:00,101.05,101.3,101.03,101.25,9172.0,99.6941,99.9408,99.6744,99.8915,9172.0
2022-08-18 14:55:00,101.24,101.24,101.05,101.13,10199.0,99.8816,99.8816,99.6941,99.7731,10199.0
2022-08-18 15:00:00,101.12,101.14,100.86,101.1,11161.0,99.7632,99.7829,99.5067,99.7435,11161.0
2022-08-18 15:05:00,101.18,101.24,101.17,101.23,7930.0,99.8224,99.8816,99.8125,99.8717,7930.0
2022-08-18 15:10:00,101.2,101.31,101.16,101.27,10790.0,99.8421,99.9507,99.8027,99.9112,10790.0
2022-08-18 15:15:00,101.29,101.41,101.18,101.39,18282.0,99.9309,100.0493,99.8224,100.0296,18282.0
2022-08-18 15:20:00,101.39,101.42,101.23,101.35,18590.0,100.0296,100.0592,99.8717,99.9901,18590.0
2022-08-18 15:25:00,101.38,101.4,101.27,101.31,14193.0,100.0197,100.0394,99.9112,99.9507,14193.0
2022-08-18 15:30:00,101.32,101.33,101.14,101.27,14340.0,99.9605,99.9704,99.7829,99.9112,14340.0
2022-08-18 15:35:00,101.25,101.27,101.15,101.15,13015.0,99.8915,99.9112,99.7928,99.7928,13015.0
2022-08-18 15:40:00,101.16,101.22,101.11,101.17,19477.0,99.8027,99.8619,99.7533,99.8125,19477.0
2022-08-18 15:45:00,101.16,101.27,101.13,101.22,28238.0,99.8027,99.9112,99.7731,99.8619,28238.0
2022-08-18 15:50:00,101.2,101.21,100.8,100.98,28846.0,99.8421,99.852,99.4475,99.6251,28846.0
2022-08-18 15:55:00,100.98,101.03,100.84,100.92,79872.0,99.6251,99.6744,99.487,99.5659,79872.0
2022-08-19 09:30:00,99.15,100.37,99.11,99.96,44216.0,97.8196,99.0233,97.7802,98.6188,44216.0
2022-08-19 09:35:00,99.6,99.6,99.17,99.2,8334.0,98.2636,98.2636,97.8394,97.869,8334.0
2022-08-19 09:40:00,99.36,99.46,98.71,98.72,6989.0,98.0268,98.1255,97.3855,97.3954,6989.0
2022-08-19 09:45:00,98.64,98.7,97.74,97.82,12723.0,97.3165,97.3757,96.4286,96.5075,12723.0
2022-08-19 09:50:00,97.79,98.16,97.52,98.08,5281.0,96.4779,96.8429,96.2115,96.764,5281.0
2022-08-19 09:55:00,97.98,98.29,97.71,98.02,2766.0,96.6653,96.9712,96.399,96.7048,2766.0
2022-08-19 10:00:00,97.99,98.25,97.81,98.14,5289.0,96.6752,96.9317,96.4976,96.8232,5289.0
2022-08-19 10:05:00,98.27,98.43,98.16,98.16,2384.0,96.9514,97.1093,96.8429,96.8429,2384.0
2022-08-19 10:10:00,98.16,98.37,98.13,98.24,9189.0,96.8429,97.0501,96.8133,96.9218,9189.0
2022-08-19 10:15:00,98.21,98.33,97.78,97.87,14203.0,96.8922,97.0106,96.468,96.5568,14203.0
2022-08-19 10:20:00,97.88,98.03,97.57,97.57,10663.0,96.5667,96.7147,96.2608,96.2608,10663.0
2022-08-19 10:25:00,97.61,97.67,97.47,97.51,5400.0,96.3003,96.3595,96.1622,96.2016,5400.0
2022-08-19 10:30:00,97.58,97.62,97.05,97.12,12784.0,96.2707,96.3102,95.7478,95.8169,12784.0
2022-08-19 10:35:00,97.15,97.42,97.1,97.39,5070.0,95.8465,96.1128,95.7971,96.0832,5070.0
2022-08-19 10:40:00,97.43,97.53,97.29,97.49,3168.0,96.1227,96.2214,95.9846,96.1819,3168.0
2022-08-19 10:45:00,97.53,97.62,97.43,97.61,5541.0,96.2214,96.3102,96.1227,96.3003,5541.0
2022-08-19 10:50:00,97.55,97.55,97.1,97.1,14083.0,96.2411,96.2411,95.7971,95.7971,14083.0
2022-08-19 10:55:00,97.04,97.21,97.04,97.12,7504.0,95.7379,95.9057,95.7379,95.8169,7504.0
2022-08-19 11:00:00,97.18,97.25,96.87,96.93,13674.0,95.8761,95.9451,95.5702,95.6294,13674.0
2022-08-19 11:05:00,96.91,97.1,96.87,96.94,11614.0,95.6097,95.7971,95.5702,95.6393,11614.0
2022-08-19 11:10:00,96.98,97.01,96.82,96.92,6709.0,95.6788,95.7083,95.5209,95.6196,6709.0
2022-08-19 11:15:00,96.96,96.96,96.62,96.87,30886.0,95.659,95.659,95.3236,95.5702,30886.0
2022-08-19 11:20:00,97.0,97.41,97.0,97.38,6969.0,95.6985,96.103,95.6985,96.0734,6969.0
2022-08-19 11:25:00,97.48,97.51,97.04,97.31,12695.0,96.172,96.2016,95.7379,96.0043,12695.0
2022-08-19 11:30:00,97.27,97.35,97.16,97.35,2115.0,95.9649,96.0438,95.8563,96.0438,2115.0
2022-08-19 11:35:00,97.31,97.41,97.18,97.3,6302.0,96.0043,96.103,95.8761,95.9945,6302.0
2022-08-19 11:40:00,97.3,97.49,97.3,97.33,3855.0,95.9945,96.1819,95.9945,96.0241,3855.0
2022-08-19 11:45:00,97.29,97.62,97.29,97.57,2824.0,95.9846,96.3102,95.9846,96.2608,2824.0
2022-08-19 11:50:00,97.54,97.58,97.36,97.41,3227.0,96.2312,96.2707,96.0537,96.103,3227.0
2022-08-19 11:55:00,97.37,97.39,97.16,97.16,3408.0,96.0635,96.0832,95.8563,95.8563,3408.0
2022-08-19 12:00:00,97.19,97.2,97.08,97.17,4072.0,95.8859,95.8958,95.7774,95.8662,4072.0
2022-08-19 12:05:00,97.08,97.18,97.01,97.01,2614.0,95.7774,95.8761,95.7083,95.7083,2614.0
2022-08-19 12:10:00,97.03,97.28,97.03,97.23,2175.0,95.7281,95.9747,95.7281,95.9254,2175.0
2022-08-19 12:15:00,97.24,97.35,97.23,97.29,1800.0,95.9353,96.0438,95.9254,95.9846,1800.0
2022-08-19 12:20:00,97.36,97.37,97.24,97.3,3438.0,96.0537,96.0635,95.9353,95.9945,3438.0
2022-08-19 12:25:00,97.26,97.26,97.09,97.12,1207.0,95.955,95.955,95.7873,95.8169,1207.0
2022-08-19 12:30:00,97.1,97.34,97.04,97.34,1527.0,95.7971,96.0339,95.7379,96.0339,1527.0
2022-08-19 12:35:00,97.32,97.55,97.32,97.55,2373.0,96.0142,96.2411,96.0142,96.2411,2373.0
2022-08-19 12:40:00,97.51,97.62,97.39,97.62,5175.0,96.2016,96.3102,96.0832,96.3102,5175.0
2022-08-19 12:45:00,97.6,97.63,97.25,97.4,157120.0,96.2904,96.32,95.9451,96.0931,157120.0
2022-08-19 12:50:00,97.46,97.58,97.45,97.58,3800.0,96.1523,96.2707,96.1424,96.2707,3800.0
2022-08-19 12:55:00,97.72,97.79,97.7,97.7,2778.0,96.4088,96.4779,96.3891,96.3891,2778.0
2022-08-19 13:00:00,97.7,97.73,97.65,97.7,1956.0,96.3891,96.4187,96.3398,96.3891,1956.0
2022-08-19 13:05:00,97.6,97.66,97.34,97.34,74818.0,96.2904,96.3496,96.0339,96.0339,74818.0
2022-08-19 13:10:00,97.36,97.44,97.21,97.25,4256.0,96.0537,96.1326,95.9057,95.9451,4256.0
2022-08-19 13:15:00,97.29,97.47,97.28,97.28,4500.0,95.9846,96.1622,95.9747,95.9747,4500.0
2022-08-19 13:20:00,97.32,97.32,97.14,97.21,3895.0,96.0142,96.0142,95.8366,95.9057,3895.0
2022-08-19 13:25:00,97.21,97.21,97.12,97.13,1528.0,95.9057,95.9057,95.8169,95.8267,1528.0
2022-08-19 13:30:00,96.91,96.93,96.72,96.88,2300.0,95.6097,95.6294,95.4222,95.5801,2300.0
2022-08-19 13:35:00,96.84,96.92,96.82,96.9,2326.0,95.5406,95.6196,95.5209,95.5998,2326.0
2022-08-19 13:40:00,96.93,96.97,96.82,96.91,5332.0,95.6294,95.6689,95.5209,95.6097,5332.0
2022-08-19 13:45:00,96.91,96.94,96.82,96.88,2601.0,95.6097,95.6393,95.5209,95.5801,2601.0
2022-08-19 13:50:00,96.86,97.07,96.86,97.07,1400.0,95.5604,95.7675,95.5604,95.7675,1400.0
2022-08-19 13:55:00,97.04,97.12,97.0,97.05,5561.0,95.7379,95.8169,95.6985,95.7478,5561.0
2022-08-19 14:00:00,96.99,97.07,96.96,97.03,1900.0,95.6886,95.7675,95.659,95.7281,1900.0
2022-08-19 14:05:00,96.94,97.03,96.94,97.02,1079.0,95.6393,95.7281,95.6393,95.7182,1079.0
2022-08-19 14:10:00,97.07,97.07,96.87,96.89,5488.0,95.7675,95.7675,95.5702,95.59,5488.0
2022-08-19 14:15:00,96.87,96.96,96.83,96.84,3700.0,95.5702,95.659,95.5308,95.5406,3700.0
2022-08-19 14:20:00,96.84,96.86,96.8,96.84,3131.0,95.5406,95.5604,95.5012,95.5406,3131.0
2022-08-19 14:25:00,96.91,96.91,96.77,96.77,14341.0,95.6097,95.6097,95.4716,95.4716,14341.0
2022-08-19 14:30:00,96.81,97.0,96.72,96.95,3697.0,95.511,95.6985,95.4222,95.6492,3697.0
2022-08-19 14:35:00,96.93,96.95,96.86,96.94,2702.0,95.6294,95.6492,95.5604,95.6393,2702.0
2022-08-19 14:40:00,96.94,97.02,96.89,96.93,1600.0,95.6393,95.7182,95.59,95.6294,1600.0
2022-08-19 14:45:00,96.9,97.0,96.87,96.99,2400.0,95.5998,95.6985,95.5702,95.6886,2400.0
2022-08-19 14:50:00,97.01,97.01,96.91,96.92,3025.0,95.7083,95.7083,95.6097,95.6196,3025.0
2022-08-19 14:55:00,96.93,96.95,96.85,96.92,2354.0,95.6294,95.6492,95.5505,95.6196,2354.0
2022-08-19 15:00:00,96.95,97.02,96.86,96.86,3603.0,95.6492,95.7182,95.5604,95.5604,3603.0
2022-08-19 15:05:00,96.82,96.83,96.62,96.66,3886.0,95.5209,95.5308,95.3236,95.363,3886.0
2022-08-19 15:10:00,96.66,96.9,96.62,96.9,5718.0,95.363,95.5998,95.3236,95.5998,5718.0
2022-08-19 15:15:00,96.85,96.99,96.73,96.77,4186.0,95.5505,95.6886,95.4321,95.4716,4186.0
2022-08-19 15:20:00,96.79,96.83,96.74,96.77,4811.0,95.4913,95.5308,95.442,95.4716,4811.0
2022-08-19 15:25:00,96.78,96.96,96.76,96.92,10158.0,95.4814,95.659,95.4617,95.6196,10158.0
2022-08-19 15:30:00,96.98,97.13,96.94,97.01,11274.0,95.6788,95.8267,95.6393,95.7083,11274.0
2022-08-19 15:35:00,96.99,97.16,96.99,97.02,6752.0,95.6886,95.8563,95.6886,95.7182,6752.0
2022-08-19 15:40:00,97.03,97.08,96.82,96.98,8672.0,95.7281,95.7774,95.5209,95.6788,8672.0
2022-08-19 15:45:00,96.99,97.09,96.86,96.97,18514.0,95.6886,95.7873,95.5604,95.6689,18514.0
2022-08-19 15:50:00,97.0,97.19,96.76,96.86,33381.0,95.6985,95.8859,95.4617,95.5604,33381.0
2022-08-19 15:55:00,96.88,96.99,96.8,96.84,66314.0,95.5801,95.6886,95.5012,95.5406,66314.0
2022-08-22 09:30:00,94.6,94.88,94.02,94.13,26043.0,93.3307,93.6069,92.7585,92.867,26043.0
2022-08-22 09:35:00,94.03,94.26,93.69,94.06,9469.0,92.7683,92.9952,92.4329,92.7979,9469.0
2022-08-22 09:40:00,94.25,94.88,94.25,94.78,3920.0,92.9854,93.6069,92.9854,93.5083,3920.0
2022-08-22 09:45:00,94.89,94.89,94.57,94.64,7796.0,93.6168,93.6168,93.3011,93.3701,7796.0
2022-08-22 09:50:00,94.41,94.86,94.41,94.83,3670.0,93.1432,93.5872,93.1432,93.5576,3670.0
2022-08-22 09:55:00,94.78,94.92,94.56,94.56,3361.0,93.5083,93.6464,93.2912,93.2912,3361.0
2022-08-22 10:00:00,94.47,94.49,94.14,94.37,4200.0,93.2024,93.2222,92.8769,93.1038,4200.0
2022-08-22 10:05:00,94.5,94.5,94.09,94.16,3353.0,93.232,93.232,92.8275,92.8966,3353.0
2022-08-22 10:10:00,94.17,94.22,93.89,93.96,2274.0,92.9065,92.9558,92.6302,92.6993,2274.0
2022-08-22 10:15:00,93.98,93.98,93.6,93.64,6549.0,92.719,92.719,92.3441,92.3836,6549.0
2022-08-22 10:20:00,93.7,93.7,93.29,93.35,3654.0,92.4428,92.4428,92.0383,92.0975,3654.0
2022-08-22 10:25:00,93.32,93.51,93.08,93.29,12778.0,92.0679,92.2553,91.8311,92.0383,12778.0
2022-08-22 10:30:00,93.31,93.38,93.08,93.17,12991.0,92.058,92.1271,91.8311,91.9199,12991.0
2022-08-22 10:35:00,93.15,93.42,93.15,93.39,11177.0,91.9001,92.1665,91.9001,92.1369,11177.0
2022-08-22 10:40:00,93.5,93.79,93.32,93.33,9380.0,92.2454,92.5316,92.0679,92.0777,9380.0
2022-08-22 10:45:00,93.27,93.7,93.27,93.54,6317.0,92.0185,92.4428,92.0185,92.2849,6317.0
2022-08-22 10:50:00,93.5,93.56,93.29,93.44,6369.0,92.2454,92.3046,92.0383,92.1862,6369.0
2022-08-22 10:55:00,93.46,93.46,93.03,93.12,3087.0,92.206,92.206,91.7818,91.8705,3087.0
2022-08-22 11:00:00,93.16,93.29,93.1,93.29,2726.0,91.91,92.0383,91.8508,92.0383,2726.0
2022-08-22 11:05:00,93.33,93.37,93.25,93.27,7441.0,92.0777,92.1172,91.9988,92.0185,7441.0
2022-08-22 11:10:00,93.28,93.42,93.2,93.36,7540.0,92.0284,92.1665,91.9495,92.1073,7540.0
2022-08-22 11:15:00,93.31,93.39,93.26,93.27,4075.0,92.058,92.1369,92.0087,92.0185,4075.0
2022-08-22 11:20:00,93.32,93.36,93.04,93.04,8405.0,92.0679,92.1073,91.7916,91.7916,8405.0
2022-08-22 11:25:00,93.02,93.02,92.87,92.87,6082.0,91.7719,91.7719,91.6239,91.6239,6082.0
2022-08-22 11:30:00,92.83,92.99,92.74,92.97,5487.0,91.5844,91.7423,91.4956,91.7226,5487.0
2022-08-22 11:35:00,93.0,93.02,92.8,92.82,3247.0,91.7522,91.7719,91.5548,91.5746,3247.0
2022-08-22 11:40:00,92.85,93.06,92.82,92.94,3633.0,91.6042,91.8113,91.5746,91.693,3633.0
2022-08-22 11:45:00,92.95,93.0,92.8,92.81,2097.0,91.7028,91.7522,91.5548,91.5647,2097.0
2022-08-22 11:50:00,92.83,93.08,92.79,93.08,4019.0,91.5844,91.8311,91.545,91.8311,4019.0
2022-08-22 11:55:00,93.12,93.16,93.02,93.03,5557.0,91.8705,91.91,91.7719,91.7818,5557.0
2022-08-22 12:00:00,93.03,93.17,92.99,93.06,6238.0,91.7818,91.9199,91.7423,91.8113,6238.0
2022-08-22 12:05:00,93.03,93.05,92.8,92.8,8188.0,91.7818,91.8015,91.5548,91.5548,8188.0
2022-08-22 12:10:00,92.83,92.93,92.79,92.86,3971.0,91.5844,91.6831,91.545,91.614,3971.0
2022-08-22 12:15:00,92.87,93.04,92.87,93.0,3092.0,91.6239,91.7916,91.6239,91.7522,3092.0
2022-08-22 12:20:00,93.02,93.1,92.88,92.95,8501.0,91.7719,91.8508,91.6338,91.7028,8501.0
2022-08-22 12:25:00,92.94,92.95,92.71,92.73,10765.0,91.693,91.7028,91.466,91.4858,10765.0
2022-08-22 12:30:00,92.73,92.81,92.72,92.73,4500.0,91.4858,91.5647,91.4759,91.4858,4500.0
2022-08-22 12:35:00,92.74,92.92,92.74,92.87,2997.0,91.4956,91.6732,91.4956,91.6239,2997.0
2022-08-22 12:40:00,92.81,92.83,92.65,92.65,5351.0,91.5647,91.5844,91.4068,91.4068,5351.0
2022-08-22 12:45:00,92.64,92.71,92.55,92.68,6054.0,91.397,91.466,91.3082,91.4364,6054.0
2022-08-22 12:50:00,92.67,92.78,92.67,92.74,4123.0,91.4266,91.5351,91.4266,91.4956,4123.0
2022-08-22 12:55:00,92.7,92.76,92.64,92.76,5022.0,91.4562,91.5154,91.397,91.5154,5022.0
2022-08-22 13:00:00,92.77,92.8,92.5,92.5,3020.0,91.5252,91.5548,91.2589,91.2589,3020.0
2022-08-22 13:05:00,92.48,92.54,92.41,92.41,4629.0,91.2391,91.2983,91.1701,91.1701,4629.0
2022-08-22 13:10:00,92.4,92.49,92.34,92.49,5001.0,91.1602,91.249,91.101,91.249,5001.0
2022-08-22 13:15:00,92.46,92.52,92.35,92.5,3872.0,91.2194,91.2786,91.1109,91.2589,3872.0
2022-08-22 13:20:00,92.52,92.52,92.4,92.4,3067.0,91.2786,91.2786,91.1602,91.1602,3067.0
2022-08-22 13:25:00,92.39,92.47,92.37,92.37,4600.0,91.1503,91.2293,91.1306,91.1306,4600.0
2022-08-22 13:30:00,92.35,92.36,92.2,92.23,6435.0,91.1109,91.1207,90.9629,90.9925,6435.0
2022-08-22 13:35:00,92.22,92.39,92.21,92.34,6415.0,90.9826,91.1503,90.9728,91.101,6415.0
2022-08-22 13:40:00,92.35,92.46,92.35,92.41,5046.0,91.1109,91.2194,91.1109,91.1701,5046.0
2022-08-22 13:45:00,92.42,92.61,92.42,92.52,5839.0,91.1799,91.3674,91.1799,91.2786,5839.0
2022-08-22 13:50:00,92.5,92.68,92.46,92.63,3300.0,91.2589,91.4364,91.2194,91.3871,3300.0
2022-08-22 13:55:00,92.66,92.68,92.59,92.63,13011.0,91.4167,91.4364,91.3477,91.3871,13011.0
2022-08-22 14:00:00,92.58,92.58,92.38,92.44,2827.0,91.3378,91.3378,91.1405,91.1997,2827.0
2022-08-22 14:05:00,92.43,92.55,92.35,92.35,15965.0,91.1898,91.3082,91.1109,91.1109,15965.0
2022-08-22 14:10:00,92.35,92.47,92.28,92.47,8755.0,91.1109,91.2293,91.0418,91.2293,8755.0
2022-08-22 14:15:00,92.44,92.5,92.36,92.5,4977.0,91.1997,91.2589,91.1207,91.2589,4977.0
2022-08-22 14:20:00,92.49,92.52,92.38,92.38,4384.0,91.249,91.2786,91.1405,91.1405,4384.0
2022-08-22 14:25:00,92.37,92.39,92.26,92.29,5368.0,91.1306,91.1503,91.0221,91.0517,5368.0
2022-08-22 14:30:00,92.31,92.33,92.14,92.15,8525.0,91.0714,91.0911,90.9037,90.9136,8525.0
2022-08-22 14:35:00,92.16,92.24,92.11,92.13,4356.0,90.9234,91.0024,90.8741,90.8938,4356.0
2022-08-22 14:40:00,92.09,92.11,91.92,91.99,5878.0,90.8544,90.8741,90.6866,90.7557,5878.0
2022-08-22 14:45:00,92.0,92.07,91.98,92.0,4914.0,90.7656,90.8346,90.7458,90.7656,4914.0
2022-08-22 14:50:00,92.01,92.09,91.96,91.98,3589.0,90.7754,90.8544,90.7261,90.7458,3589.0
2022-08-22 14:55:00,91.98,92.09,91.88,92.02,4799.0,90.7458,90.8544,90.6472,90.7853,4799.0
2022-08-22 15:00:00,92.08,92.13,91.98,92.07,6249.0,90.8445,90.8938,90.7458,90.8346,6249.0
2022-08-22 15:05:00,92.04,92.13,92.0,92.01,8142.0,90.805,90.8938,90.7656,90.7754,8142.0
2022-08-22 15:10:00,92.01,92.1,92.01,92.1,4705.0,90.7754,90.8642,90.7754,90.8642,4705.0
2022-08-22 15:15:00,92.1,92.25,91.93,91.93,15155.0,90.8642,91.0122,90.6965,90.6965,15155.0
2022-08-22 15:20:00,91.94,92.03,91.86,92.03,16834.0,90.7064,90.7952,90.6274,90.7952,16834.0
2022-08-22 15:25:00,92.05,92.12,92.0,92.04,13750.0,90.8149,90.884,90.7656,90.805,13750.0
2022-08-22 15:30:00,92.03,92.08,91.74,91.78,19262.0,90.7952,90.8445,90.5091,90.5485,19262.0
2022-08-22 15:35:00,91.8,92.02,91.8,92.02,12515.0,90.5683,90.7853,90.5683,90.7853,12515.0
2022-08-22 15:40:00,92.02,92.02,91.73,91.74,18826.0,90.7853,90.7853,90.4992,90.5091,18826.0
2022-08-22 15:45:00,91.73,92.07,91.71,92.03,28124.0,90.4992,90.8346,90.4795,90.7952,28124.0
2022-08-22 15:50:00,92.01,92.22,91.99,92.13,69248.0,90.7754,90.9826,90.7557,90.8938,69248.0
2022-08-22 15:55:00,92.16,92.45,92.16,92.44,142389.0,90.9234,91.2095,90.9234,91.1997,142389.0
2022-08-23 09:30:00,92.66,93.47,92.64,92.98,17015.0,91.4167,92.2158,91.397,91.7324,17015.0
2022-08-23 09:35:00,92.85,92.85,92.5,92.67,7471.0,91.6042,91.6042,91.2589,91.4266,7471.0
2022-08-23 09:40:00,92.8,92.94,92.5,92.51,2870.0,91.5548,91.693,91.2589,91.2687,2870.0
2022-08-23 09:45:00,92.57,93.66,92.57,93.6,12072.0,91.3279,92.4033,91.3279,92.3441,12072.0
2022-08-23 09:50:00,93.64,94.43,93.64,93.98,11129.0,92.3836,93.163,92.3836,92.719,11129.0
2022-08-23 09:55:00,93.86,93.95,93.67,93.87,7401.0,92.6006,92.6894,92.4132,92.6105,7401.0
2022-08-23 10:00:00,93.77,93.95,93.54,93.77,7189.0,92.5118,92.6894,92.2849,92.5118,7189.0
2022-08-23 10:05:00,93.71,94.14,93.71,94.12,7177.0,92.4526,92.8769,92.4526,92.8571,7177.0
2022-08-23 10:10:00,94.18,94.41,94.1,94.41,9116.0,92.9163,93.1432,92.8374,93.1432,9116.0
2022-08-23 10:15:00,94.42,94.57,94.22,94.22,5367.0,93.1531,93.3011,92.9558,92.9558,5367.0
2022-08-23 10:20:00,94.29,94.36,94.21,94.22,2205.0,93.0248,93.0939,92.9459,92.9558,2205.0
2022-08-23 10:25:00,94.07,94.09,93.81,93.85,2500.0,92.8078,92.8275,92.5513,92.5907,2500.0
2022-08-23 10:30:00,93.86,93.94,93.73,93.89,2803.0,92.6006,92.6795,92.4724,92.6302,2803.0
2022-08-23 10:35:00,93.91,93.91,93.58,93.58,3117.0,92.6499,92.6499,92.3244,92.3244,3117.0
2022-08-23 10:40:00,93.69,94.09,93.69,94.05,2100.0,92.4329,92.8275,92.4329,92.7881,2100.0
2022-08-23 10:45:00,94.08,94.08,93.85,93.9,1924.0,92.8177,92.8177,92.5907,92.6401,1924.0
2022-08-23 10:50:00,93.99,94.17,93.62,93.62,4464.0,92.7289,92.9065,92.3638,92.3638,4464.0
2022-08-23 10:55:00,93.61,93.61,93.42,93.47,8803.0,92.354,92.354,92.1665,92.2158,8803.0
2022-08-23 11:00:00,93.52,93.6,93.36,93.59,2774.0,92.2652,92.3441,92.1073,92.3342,2774.0
2022-08-23 11:05:00,93.55,93.74,93.49,93.73,3040.0,92.2948,92.4822,92.2356,92.4724,3040.0
2022-08-23 11:10:00,93.69,93.91,93.68,93.91,1618.0,92.4329,92.6499,92.423,92.6499,1618.0
2022-08-23 11:15:00,93.88,94.13,93.88,94.04,4175.0,92.6203,92.867,92.6203,92.7782,4175.0
2022-08-23 11:20:00,94.04,94.17,94.01,94.17,3367.0,92.7782,92.9065,92.7486,92.9065,3367.0
2022-08-23 11:25:00,94.1,94.1,93.81,93.81,7225.0,92.8374,92.8374,92.5513,92.5513,7225.0
2022-08-23 11:30:00,93.83,94.01,93.83,93.91,2400.0,92.571,92.7486,92.571,92.6499,2400.0
2022-08-23 11:35:00,93.97,94.05,93.88,93.89,5900.0,92.7091,92.7881,92.6203,92.6302,5900.0
2022-08-23 11:40:00,93.93,93.93,93.68,93.7,1500.0,92.6697,92.6697,92.423,92.4428,1500.0
2022-08-23 11:45:00,93.83,93.99,93.8,93.96,2356.0,92.571,92.7289,92.5414,92.6993,2356.0
2022-08-23 11:50:00,93.94,94.03,93.72,93.82,8221.0,92.6795,92.7683,92.4625,92.5612,8221.0
2022-08-23 11:55:00,93.78,93.78,93.51,93.51,2520.0,92.5217,92.5217,92.2553,92.2553,2520.0
2022-08-23 12:00:00,93.47,93.5,93.32,93.45,1300.0,92.2158,92.2454,92.0679,92.1961,1300.0
2022-08-23 12:05:00,93.34,93.63,93.34,93.63,1600.0,92.0876,92.3737,92.0876,92.3737,1600.0
2022-08-23 12:10:00,93.65,93.65,93.45,93.45,2000.0,92.3934,92.3934,92.1961,92.1961,2000.0
2022-08-23 12:15:00,93.39,93.39,93.31,93.34,1411.0,92.1369,92.1369,92.058,92.0876,1411.0
2022-08-23 12:20:00,93.4,93.49,93.37,93.37,890.0,92.1468,92.2356,92.1172,92.1172,890.0
2022-08-23 12:25:00,93.4,93.51,93.3,93.33,2399.0,92.1468,92.2553,92.0481,92.0777,2399.0
2022-08-23 12:30:00,93.35,93.51,93.33,93.49,3332.0,92.0975,92.2553,92.0777,92.2356,3332.0
2022-08-23 12:35:00,93.49,93.59,93.46,93.51,3481.0,92.2356,92.3342,92.206,92.2553,3481.0
2022-08-23 12:40:00,93.49,93.55,93.43,93.55,1800.0,92.2356,92.2948,92.1764,92.2948,1800.0
2022-08-23 12:45:00,93.57,93.62,93.53,93.62,1800.0,92.3145,92.3638,92.275,92.3638,1800.0
2022-08-23 12:50:00,93.59,93.59,93.49,93.54,8739.0,92.3342,92.3342,92.2356,92.2849,8739.0
2022-08-23 12:55:00,93.61,93.73,93.61,93.66,2016.0,92.354,92.4724,92.354,92.4033,2016.0
2022-08-23 13:00:00,93.63,93.69,93.56,93.59,1540.0,92.3737,92.4329,92.3046,92.3342,1540.0
2022-08-23 13:05:00,93.56,93.58,93.53,93.58,1338.0,92.3046,92.3244,92.275,92.3244,1338.0
2022-08-23 13:10:00,93.54,93.57,93.34,93.56,3882.0,92.2849,92.3145,92.0876,92.3046,3882.0
2022-08-23 13:15:00,93.52,93.52,93.27,93.27,1964.0,92.2652,92.2652,92.0185,92.0185,1964.0
2022-08-23 13:20:00,93.31,93.31,93.23,93.23,1259.0,92.058,92.058,91.9791,91.9791,1259.0
2022-08-23 13:25:00,93.2,93.49,93.2,93.45,2200.0,91.9495,92.2356,91.9495,92.1961,2200.0
2022-08-23 13:30:00,93.44,93.55,93.44,93.52,1337.0,92.1862,92.2948,92.1862,92.2652,1337.0
2022-08-23 13:35:00,93.47,93.47,93.35,93.38,600.0,92.2158,92.2158,92.0975,92.1271,600.0
2022-08-23 13:40:00,93.41,93.42,93.34,93.35,700.0,92.1567,92.1665,92.0876,92.0975,700.0
2022-08-23 13:45:00,93.36,93.37,93.22,93.27,1600.0,92.1073,92.1172,91.9692,92.0185,1600.0
2022-08-23 13:50:00,93.25,93.26,93.07,93.2,2203.0,91.9988,92.0087,91.8212,91.9495,2203.0
2022-08-23 13:55:00,93.23,93.41,93.23,93.39,1600.0,91.9791,92.1567,91.9791,92.1369,1600.0
2022-08-23 14:00:00,93.33,93.38,93.26,93.38,1626.0,92.0777,92.1271,92.0087,92.1271,1626.0
2022-08-23 14:05:00,93.38,93.46,93.23,93.23,3250.0,92.1271,92.206,91.9791,91.9791,3250.0
2022-08-23 14:10:00,93.2,93.3,93.18,93.24,1487.0,91.9495,92.0481,91.9297,91.9889,1487.0
2022-08-23 14:15:00,93.25,93.44,93.25,93.29,2481.0,91.9988,92.1862,91.9988,92.0383,2481.0
2022-08-23 14:20:00,93.42,93.58,93.41,93.55,900.0,92.1665,92.3244,92.1567,92.2948,900.0
2022-08-23 14:25:00,93.57,93.57,93.53,93.54,1586.0,92.3145,92.3145,92.275,92.2849,1586.0
2022-08-23 14:30:00,93.53,93.57,93.4,93.43,2306.0,92.275,92.3145,92.1468,92.1764,2306.0
2022-08-23 14:35:00,93.42,93.45,93.35,93.45,5761.0,92.1665,92.1961,92.0975,92.1961,5761.0
2022-08-23 14:40:00,93.4,93.48,93.4,93.48,1300.0,92.1468,92.2257,92.1468,92.2257,1300.0
2022-08-23 14:45:00,93.42,93.42,93.26,93.31,3767.0,92.1665,92.1665,92.0087,92.058,3767.0
2022-08-23 14:50:00,93.32,93.35,93.26,93.32,2005.0,92.0679,92.0975,92.0087,92.0679,2005.0
2022-08-23 14:55:00,93.28,93.36,93.28,93.36,2232.0,92.0284,92.1073,92.0284,92.1073,2232.0
2022-08-23 15:00:00,93.39,93.49,93.31,93.47,2741.0,92.1369,92.2356,92.058,92.2158,2741.0
2022-08-23 15:05:00,93.5,93.51,93.35,93.46,3900.0,92.2454,92.2553,92.0975,92.206,3900.0
2022-08-23 15:10:00,93.52,93.52,93.36,93.37,6211.0,92.2652,92.2652,92.1073,92.1172,6211.0
2022-08-23 15:15:00,93.39,93.51,93.34,93.51,8392.0,92.1369,92.2553,92.0876,92.2553,8392.0
2022-08-23 15:20:00,93.46,93.5,93.31,93.33,4791.0,92.206,92.2454,92.058,92.0777,4791.0
2022-08-23 15:25:00,93.31,93.35,93.24,93.31,5812.0,92.058,92.0975,91.9889,92.058,5812.0
2022-08-23 15:30:00,93.31,93.35,93.24,93.33,7903.0,92.058,92.0975,91.9889,92.0777,7903.0
2022-08-23 15:35:00,93.3,93.3,93.19,93.25,6089.0,92.0481,92.0481,91.9396,91.9988,6089.0
2022-08-23 15:40:00,93.23,93.51,93.22,93.34,17979.0,91.9791,92.2553,91.9692,92.0876,17979.0
2022-08-23 15:45:00,93.35,93.35,93.09,93.2,16524.0,92.0975,92.0975,91.8409,91.9495,16524.0
2022-08-23 15:50:00,93.18,93.19,92.88,93.03,21113.0,91.9297,91.9396,91.6338,91.7818,21113.0
2022-08-23 15:55:00,93.01,93.06,92.87,92.99,38872.0,91.762,91.8113,91.6239,91.7423,38872.0
2022-08-24 09:30:00,93.33,93.33,92.5,92.5,13031.0,92.0777,92.0777,91.2589,91.2589,13031.0
2022-08-24 09:35:00,92.45,92.75,92.45,92.54,2332.0,91.2095,91.5055,91.2095,91.2983,2332.0
2022-08-24 09:40:00,92.58,92.81,92.45,92.45,2709.0,91.3378,91.5647,91.2095,91.2095,2709.0
2022-08-24 09:45:00,92.26,92.26,92.08,92.08,1690.0,91.0221,91.0221,90.8445,90.8445,1690.0
2022-08-24 09:50:00,92.11,92.29,92.11,92.13,1636.0,90.8741,91.0517,90.8741,90.8938,1636.0
2022-08-24 09:55:00,92.07,92.18,91.86,92.06,5623.0,90.8346,90.9432,90.6274,90.8248,5623.0
2022-08-24 10:00:00,92.21,92.4,92.02,92.04,4713.0,90.9728,91.1602,90.7853,90.805,4713.0
2022-08-24 10:05:00,92.06,92.16,91.87,92.12,6678.0,90.8248,90.9234,90.6373,90.884,6678.0
2022-08-24 10:10:00,92.19,92.72,92.19,92.61,5823.0,90.953,91.4759,90.953,91.3674,5823.0
2022-08-24 10:15:00,92.56,92.83,92.49,92.83,2650.0,91.3181,91.5844,91.249,91.5844,2650.0
2022-08-24 10:20:00,93.06,93.06,92.91,93.01,916.0,91.8113,91.8113,91.6634,91.762,916.0
2022-08-24 10:25:00,93.03,93.16,92.95,92.95,2400.0,91.7818,91.91,91.7028,91.7028,2400.0
2022-08-24 10:30:00,92.93,93.08,92.92,92.94,1717.0,91.6831,91.8311,91.6732,91.693,1717.0
2022-08-24 10:35:00,93.14,93.14,92.88,92.92,2251.0,91.8903,91.8903,91.6338,91.6732,2251.0
2022-08-24 10:40:00,92.86,92.86,92.63,92.71,5331.0,91.614,91.614,91.3871,91.466,5331.0
2022-08-24 10:45:00,92.64,92.67,92.5,92.62,2072.0,91.397,91.4266,91.2589,91.3773,2072.0
2022-08-24 10:50:00,92.58,92.73,92.56,92.72,1907.0,91.3378,91.4858,91.3181,91.4759,1907.0
2022-08-24 10:55:00,92.78,93.01,92.68,92.93,4743.0,91.5351,91.762,91.4364,91.6831,4743.0
2022-08-24 11:00:00,92.95,92.99,92.81,92.81,1700.0,91.7028,91.7423,91.5647,91.5647,1700.0
2022-08-24 11:05:00,92.78,92.95,92.78,92.95,1088.0,91.5351,91.7028,91.5351,91.7028,1088.0
2022-08-24 11:10:00,92.9,93.21,92.88,93.16,8983.0,91.6535,91.9593,91.6338,91.91,8983.0
2022-08-24 11:15:00,93.21,93.41,93.13,93.15,38372.0,91.9593,92.1567,91.8804,91.9001,38372.0
2022-08-24 11:20:00,93.22,93.22,92.99,93.09,3007.0,91.9692,91.9692,91.7423,91.8409,3007.0
2022-08-24 11:25:00,93.17,93.56,93.14,93.4,24730.0,91.9199,92.3046,91.8903,92.1468,24730.0
2022-08-24 11:30:00,93.41,93.47,93.28,93.28,1850.0,92.1567,92.2158,92.0284,92.0284,1850.0
2022-08-24 11:35:00,93.26,93.35,93.26,93.3,2038.0,92.0087,92.0975,92.0087,92.0481,2038.0
2022-08-24 11:40:00,93.35,93.47,93.35,93.45,506.0,92.0975,92.2158,92.0975,92.1961,506.0
2022-08-24 11:45:00,93.56,93.56,93.45,93.5,2511.0,92.3046,92.3046,92.1961,92.2454,2511.0
2022-08-24 11:50:00,93.48,93.48,93.48,93.48,100.0,92.2257,92.2257,92.2257,92.2257,100.0
2022-08-24 11:55:00,93.51,93.51,93.41,93.48,1504.0,92.2553,92.2553,92.1567,92.2257,1504.0
2022-08-24 12:00:00,93.44,93.56,93.44,93.56,1643.0,92.1862,92.3046,92.1862,92.3046,1643.0
2022-08-24 12:05:00,93.56,93.56,93.35,93.35,1656.0,92.3046,92.3046,92.0975,92.0975,1656.0
2022-08-24 12:10:00,93.34,93.5,93.34,93.43,800.0,92.0876,92.2454,92.0876,92.1764,800.0
2022-08-24 12:15:00,93.41,93.41,93.26,93.31,1289.0,92.1567,92.1567,92.0087,92.058,1289.0
2022-08-24 12:20:00,93.28,93.3,93.16,93.27,2477.0,92.0284,92.0481,91.91,92.0185,2477.0
2022-08-24 12:25:00,93.24,93.3,93.24,93.26,786.0,91.9889,92.0481,91.9889,92.0087,786.0
2022-08-24 12:30:00,93.29,93.29,93.19,93.28,1245.0,92.0383,92.0383,91.9396,92.0284,1245.0
2022-08-24 12:35:00,93.27,93.29,93.14,93.18,900.0,92.0185,92.0383,91.8903,91.9297,900.0
2022-08-24 12:40:00,93.17,93.21,92.94,92.94,3504.0,91.9199,91.9593,91.693,91.693,3504.0
2022-08-24 12:45:00,92.89,92.97,92.85,92.87,1505.0,91.6436,91.7226,91.6042,91.6239,1505.0
2022-08-24 12:50:00,92.81,92.81,92.69,92.76,1298.0,91.5647,91.5647,91.4463,91.5154,1298.0
2022-08-24 12:55:00,92.79,92.87,92.77,92.84,1400.0,91.545,91.6239,91.5252,91.5943,1400.0
2022-08-24 13:00:00,92.83,92.84,92.83,92.84,200.0,91.5844,91.5943,91.5844,91.5943,200.0
2022-08-24 13:05:00,92.83,93.01,92.83,93.01,900.0,91.5844,91.762,91.5844,91.762,900.0
2022-08-24 13:10:00,93.0,93.02,92.79,92.79,2100.0,91.7522,91.7719,91.545,91.545,2100.0
2022-08-24 13:15:00,92.81,92.88,92.8,92.81,1000.0,91.5647,91.6338,91.5548,91.5647,1000.0
2022-08-24 13:20:00,92.75,92.79,92.65,92.65,1936.0,91.5055,91.545,91.4068,91.4068,1936.0
2022-08-24 13:25:00,92.59,92.63,92.28,92.29,2794.0,91.3477,91.3871,91.0418,91.0517,2794.0
2022-08-24 13:30:00,92.29,92.4,92.26,92.4,2966.0,91.0517,91.1602,91.0221,91.1602,2966.0
2022-08-24 13:35:00,92.42,92.47,92.33,92.47,1703.0,91.1799,91.2293,91.0911,91.2293,1703.0
2022-08-24 13:40:00,92.45,92.49,92.39,92.47,1302.0,91.2095,91.249,91.1503,91.2293,1302.0
2022-08-24 13:45:00,92.48,92.51,92.48,92.49,1024.0,91.2391,91.2687,91.2391,91.249,1024.0
2022-08-24 13:50:00,92.51,92.56,92.44,92.44,2313.0,91.2687,91.3181,91.1997,91.1997,2313.0
2022-08-24 13:55:00,92.45,92.5,92.45,92.47,974.0,91.2095,91.2589,91.2095,91.2293,974.0
2022-08-24 14:00:00,92.49,92.54,92.42,92.53,2603.0,91.249,91.2983,91.1799,91.2885,2603.0
2022-08-24 14:05:00,92.51,92.58,92.45,92.58,2613.0,91.2687,91.3378,91.2095,91.3378,2613.0
2022-08-24 14:10:00,92.57,92.6,92.49,92.51,3217.0,91.3279,91.3575,91.249,91.2687,3217.0
2022-08-24 14:15:00,92.46,92.46,92.36,92.41,2100.0,91.2194,91.2194,91.1207,91.1701,2100.0
2022-08-24 14:20:00,92.42,92.43,92.34,92.41,4456.0,91.1799,91.1898,91.101,91.1701,4456.0
2022-08-24 14:25:00,92.43,92.51,92.42,92.47,4860.0,91.1898,91.2687,91.1799,91.2293,4860.0
2022-08-24 14:30:00,92.47,92.51,92.3,92.31,3222.0,91.2293,91.2687,91.0615,91.0714,3222.0
2022-08-24 14:35:00,92.3,92.36,92.28,92.31,2688.0,91.0615,91.1207,91.0418,91.0714,2688.0
2022-08-24 14:40:00,92.33,92.35,92.22,92.26,8848.0,91.0911,91.1109,90.9826,91.0221,8848.0
2022-08-24 14:45:00,92.23,92.33,92.15,92.29,5558.0,90.9925,91.0911,90.9136,91.0517,5558.0
2022-08-24 14:50:00,92.29,92.47,92.29,92.42,5003.0,91.0517,91.2293,91.0517,91.1799,5003.0
2022-08-24 14:55:00,92.43,92.51,92.39,92.44,4206.0,91.1898,91.2687,91.1503,91.1997,4206.0
2022-08-24 15:00:00,92.43,92.43,92.37,92.37,2092.0,91.1898,91.1898,91.1306,91.1306,2092.0
2022-08-24 15:05:00,92.4,92.6,92.4,92.56,4092.0,91.1602,91.3575,91.1602,91.3181,4092.0
2022-08-24 15:10:00,92.59,92.73,92.57,92.73,5812.0,91.3477,91.4858,91.3279,91.4858,5812.0
2022-08-24 15:15:00,92.72,92.81,92.69,92.81,5053.0,91.4759,91.5647,91.4463,91.5647,5053.0
2022-08-24 15:20:00,92.81,92.84,92.77,92.8,3614.0,91.5647,91.5943,91.5252,91.5548,3614.0
2022-08-24 15:25:00,92.9,92.91,92.75,92.78,5169.0,91.6535,91.6634,91.5055,91.5351,5169.0
2022-08-24 15:30:00,92.79,92.9,92.78,92.85,5230.0,91.545,91.6535,91.5351,91.6042,5230.0
2022-08-24 15:35:00,92.88,93.05,92.86,93.03,6991.0,91.6338,91.8015,91.614,91.7818,6991.0
2022-08-24 15:40:00,93.0,93.02,92.9,92.98,9439.0,91.7522,91.7719,91.6535,91.7324,9439.0
2022-08-24 15:45:00,92.97,92.99,92.8,92.81,5457.0,91.7226,91.7423,91.5548,91.5647,5457.0
2022-08-24 15:50:00,92.74,93.0,92.66,92.97,23489.0,91.4956,91.7522,91.4167,91.7226,23489.0
2022-08-24 15:55:00,92.96,92.96,92.48,92.56,85005.0,91.7127,91.7127,91.2391,91.3181,85005.0
2022-08-25 09:30:00,92.76,93.65,92.7,93.35,40165.0,91.5154,92.3934,91.4562,92.0975,40165.0
2022-08-25 09:35:00,93.53,94.41,93.41,94.38,4823.0,92.275,93.1432,92.1567,93.1136,4823.0
2022-08-25 09:40:00,94.42,94.42,94.1,94.25,3574.0,93.1531,93.1531,92.8374,92.9854,3574.0
2022-08-25 09:45:00,94.39,94.53,94.03,94.03,1000.0,93.1235,93.2616,92.7683,92.7683,1000.0
2022-08-25 09:50:00,94.05,94.31,94.01,94.3,1971.0,92.7881,93.0446,92.7486,93.0347,1971.0
2022-08-25 09:55:00,94.43,95.09,94.43,95.0,4951.0,93.163,93.8141,93.163,93.7253,4951.0
2022-08-25 10:00:00,94.88,95.0,94.81,94.84,2810.0,93.6069,93.7253,93.5379,93.5675,2810.0
2022-08-25 10:05:00,94.89,94.97,94.67,94.7,3536.0,93.6168,93.6957,93.3997,93.4293,3536.0
2022-08-25 10:10:00,94.86,94.95,94.72,94.93,4043.0,93.5872,93.676,93.4491,93.6563,4043.0
2022-08-25 10:15:00,94.86,94.98,94.67,94.76,4180.0,93.5872,93.7056,93.3997,93.4885,4180.0
2022-08-25 10:20:00,94.77,95.33,94.77,95.33,3488.0,93.4984,94.0509,93.4984,94.0509,3488.0
2022-08-25 10:25:00,95.4,95.49,95.24,95.35,5382.0,94.12,94.2087,93.9621,94.0706,5382.0
2022-08-25 10:30:00,95.24,95.49,95.24,95.37,7226.0,93.9621,94.2087,93.9621,94.0904,7226.0
2022-08-25 10:35:00,95.37,95.51,95.25,95.45,3242.0,94.0904,94.2285,93.972,94.1693,3242.0
2022-08-25 10:40:00,95.6,95.63,95.32,95.58,3893.0,94.3173,94.3469,94.041,94.2975,3893.0
2022-08-25 10:45:00,95.6,95.71,95.53,95.57,3552.0,94.3173,94.4258,94.2482,94.2877,3552.0
2022-08-25 10:50:00,95.61,95.63,95.43,95.46,3024.0,94.3271,94.3469,94.1495,94.1791,3024.0
2022-08-25 10:55:00,95.35,95.56,95.27,95.42,1714.0,94.0706,94.2778,93.9917,94.1397,1714.0
2022-08-25 11:00:00,95.38,95.46,95.09,95.2,21157.0,94.1002,94.1791,93.8141,93.9226,21157.0
2022-08-25 11:05:00,95.19,95.23,95.03,95.08,3614.0,93.9128,93.9522,93.7549,93.8042,3614.0
2022-08-25 11:10:00,95.11,95.27,95.03,95.04,3266.0,93.8338,93.9917,93.7549,93.7648,3266.0
2022-08-25 11:15:00,95.04,95.04,94.91,94.96,2700.0,93.7648,93.7648,93.6365,93.6859,2700.0
2022-08-25 11:20:00,94.96,95.07,94.76,94.78,3229.0,93.6859,93.7944,93.4885,93.5083,3229.0
2022-08-25 11:25:00,94.79,95.14,94.77,95.12,2784.0,93.5181,93.8634,93.4984,93.8437,2784.0
2022-08-25 11:30:00,95.08,95.12,94.92,94.92,1587.0,93.8042,93.8437,93.6464,93.6464,1587.0
2022-08-25 11:35:00,94.99,95.14,94.99,95.11,2888.0,93.7155,93.8634,93.7155,93.8338,2888.0
2022-08-25 11:40:00,95.11,95.33,95.11,95.3,3132.0,93.8338,94.0509,93.8338,94.0213,3132.0
2022-08-25 11:45:00,95.38,95.42,95.19,95.32,2946.0,94.1002,94.1397,93.9128,94.041,2946.0
2022-08-25 11:50:00,95.31,95.31,95.2,95.28,3411.0,94.0312,94.0312,93.9226,94.0016,3411.0
2022-08-25 11:55:00,95.25,95.37,95.17,95.35,2508.0,93.972,94.0904,93.893,94.0706,2508.0
2022-08-25 12:00:00,95.35,95.36,95.29,95.36,1615.0,94.0706,94.0805,94.0114,94.0805,1615.0
2022-08-25 12:05:00,95.39,95.55,95.28,95.28,1467.0,94.1101,94.2679,94.0016,94.0016,1467.0
2022-08-25 12:10:00,95.26,95.33,95.05,95.07,2460.0,93.9818,94.0509,93.7746,93.7944,2460.0
2022-08-25 12:15:00,95.0,95.0,94.83,94.95,2278.0,93.7253,93.7253,93.5576,93.676,2278.0
2022-08-25 12:20:00,94.94,94.97,94.88,94.92,1939.0,93.6661,93.6957,93.6069,93.6464,1939.0
2022-08-25 12:25:00,94.93,95.07,94.93,95.06,1229.0,93.6563,93.7944,93.6563,93.7845,1229.0
2022-08-25 12:30:00,95.0,95.12,95.0,95.0,2500.0,93.7253,93.8437,93.7253,93.7253,2500.0
2022-08-25 12:35:00,95.09,95.09,95.02,95.05,1294.0,93.8141,93.8141,93.745,93.7746,1294.0
2022-08-25 12:40:00,95.07,95.07,94.84,94.88,2714.0,93.7944,93.7944,93.5675,93.6069,2714.0
2022-08-25 12:45:00,94.9,95.0,94.68,94.68,2707.0,93.6267,93.7253,93.4096,93.4096,2707.0
2022-08-25 12:50:00,94.81,94.99,94.78,94.85,15959.0,93.5379,93.7155,93.5083,93.5773,15959.0
2022-08-25 12:55:00,94.84,95.11,94.83,95.11,1300.0,93.5675,93.8338,93.5576,93.8338,1300.0
2022-08-25 13:00:00,95.11,95.22,95.06,95.18,3939.0,93.8338,93.9424,93.7845,93.9029,3939.0
2022-08-25 13:05:00,95.2,95.4,95.08,95.09,3132.0,93.9226,94.12,93.8042,93.8141,3132.0
2022-08-25 13:10:00,95.04,95.13,95.01,95.12,2300.0,93.7648,93.8536,93.7352,93.8437,2300.0
2022-08-25 13:15:00,95.1,95.2,95.02,95.14,2278.0,93.824,93.9226,93.745,93.8634,2278.0
2022-08-25 13:20:00,95.14,95.18,95.02,95.15,2253.0,93.8634,93.9029,93.745,93.8733,2253.0
2022-08-25 13:25:00,95.12,95.12,95.05,95.05,2555.0,93.8437,93.8437,93.7746,93.7746,2555.0
2022-08-25 13:30:00,95.02,95.3,95.02,95.3,4527.0,93.745,94.0213,93.745,94.0213,4527.0
2022-08-25 13:35:00,95.33,95.36,95.28,95.28,1351.0,94.0509,94.0805,94.0016,94.0016,1351.0
2022-08-25 13:40:00,95.3,95.44,95.27,95.35,4031.0,94.0213,94.1594,93.9917,94.0706,4031.0
2022-08-25 13:45:00,95.33,95.43,95.31,95.31,1604.0,94.0509,94.1495,94.0312,94.0312,1604.0
2022-08-25 13:50:00,95.32,95.39,95.32,95.39,1578.0,94.041,94.1101,94.041,94.1101,1578.0
2022-08-25 13:55:00,95.38,95.38,95.24,95.24,3910.0,94.1002,94.1002,93.9621,93.9621,3910.0
2022-08-25 14:00:00,95.29,95.45,95.26,95.26,5474.0,94.0114,94.1693,93.9818,93.9818,5474.0
2022-08-25 14:05:00,95.29,95.35,95.2,95.21,2176.0,94.0114,94.0706,93.9226,93.9325,2176.0
2022-08-25 14:10:00,95.25,95.39,95.23,95.35,2362.0,93.972,94.1101,93.9522,94.0706,2362.0
2022-08-25 14:15:00,95.33,95.35,95.31,95.33,1505.0,94.0509,94.0706,94.0312,94.0509,1505.0
2022-08-25 14:20:00,95.33,95.42,95.32,95.37,3320.0,94.0509,94.1397,94.041,94.0904,3320.0
2022-08-25 14:25:00,95.42,95.44,95.39,95.41,1785.0,94.1397,94.1594,94.1101,94.1298,1785.0
2022-08-25 14:30:00,95.4,95.4,95.19,95.24,2819.0,94.12,94.12,93.9128,93.9621,2819.0
2022-08-25 14:35:00,95.25,95.27,95.21,95.23,3790.0,93.972,93.9917,93.9325,93.9522,3790.0
2022-08-25 14:40:00,95.21,95.21,95.05,95.05,1605.0,93.9325,93.9325,93.7746,93.7746,1605.0
2022-08-25 14:45:00,95.06,95.11,95.01,95.02,4739.0,93.7845,93.8338,93.7352,93.745,4739.0
2022-08-25 14:50:00,95.02,95.04,94.85,94.99,6071.0,93.745,93.7648,93.5773,93.7155,6071.0
2022-08-25 14:55:00,94.98,95.06,94.94,94.95,6240.0,93.7056,93.7845,93.6661,93.676,6240.0
2022-08-25 15:00:00,94.95,94.95,94.8,94.89,6414.0,93.676,93.676,93.528,93.6168,6414.0
2022-08-25 15:05:00,94.91,95.0,94.84,94.84,6103.0,93.6365,93.7253,93.5675,93.5675,6103.0
2022-08-25 15:10:00,94.81,94.89,94.76,94.89,6643.0,93.5379,93.6168,93.4885,93.6168,6643.0
2022-08-25 15:15:00,94.93,95.11,94.91,95.11,6388.0,93.6563,93.8338,93.6365,93.8338,6388.0
2022-08-25 15:20:00,95.16,95.17,95.1,95.17,4917.0,93.8832,93.893,93.824,93.893,4917.0
2022-08-25 15:25:00,95.18,95.28,95.04,95.28,19452.0,93.9029,94.0016,93.7648,94.0016,19452.0
2022-08-25 15:30:00,95.31,95.43,95.21,95.37,10653.0,94.0312,94.1495,93.9325,94.0904,10653.0
2022-08-25 15:35:00,95.4,95.61,95.4,95.61,8207.0,94.12,94.3271,94.12,94.3271,8207.0
2022-08-25 15:40:00,95.66,95.9,95.64,95.89,17373.0,94.3765,94.6132,94.3567,94.6034,17373.0
2022-08-25 15:45:00,95.89,96.0,95.89,95.98,15383.0,94.6034,94.7119,94.6034,94.6922,15383.0
2022-08-25 15:50:00,96.0,96.18,95.77,96.16,42038.0,94.7119,94.8895,94.485,94.8698,42038.0
2022-08-25 15:55:00,96.16,96.4,96.0,96.35,142936.0,94.8698,95.1065,94.7119,95.0572,142936.0
2022-08-26 09:30:00,96.38,96.45,95.58,95.76,115224.0,95.0868,95.1559,94.2975,94.4751,115224.0
2022-08-26 09:35:00,95.76,95.8,95.39,95.4,1940.0,94.4751,94.5146,94.1101,94.12,1940.0
2022-08-26 09:40:00,95.18,95.86,95.12,95.81,7424.0,93.9029,94.5738,93.8437,94.5244,7424.0
2022-08-26 09:45:00,95.73,95.73,95.36,95.41,3557.0,94.4455,94.4455,94.0805,94.1298,3557.0
2022-08-26 09:50:00,95.3,95.95,95.3,95.73,40442.0,94.0213,94.6626,94.0213,94.4455,40442.0
2022-08-26 09:55:00,95.76,95.99,95.76,95.87,2348.0,94.4751,94.702,94.4751,94.5836,2348.0
2022-08-26 10:00:00,95.8,95.8,94.4,94.4,3542.0,94.5146,94.5146,93.1334,93.1334,3542.0
2022-08-26 10:05:00,94.34,95.92,94.28,95.9,7006.0,93.0742,94.633,93.015,94.6132,7006.0
2022-08-26 10:10:00,95.9,95.98,95.22,95.28,5346.0,94.6132,94.6922,93.9424,94.0016,5346.0
2022-08-26 10:15:00,95.27,95.37,95.19,95.3,2102.0,93.9917,94.0904,93.9128,94.0213,2102.0
2022-08-26 10:20:00,95.12,95.16,94.56,94.56,2933.0,93.8437,93.8832,93.2912,93.2912,2933.0
2022-08-26 10:25:00,94.57,94.57,94.0,94.14,2333.0,93.3011,93.3011,92.7387,92.8769,2333.0
2022-08-26 10:30:00,94.07,94.07,93.63,93.74,15175.0,92.8078,92.8078,92.3737,92.4822,15175.0
2022-08-26 10:35:00,93.69,93.79,93.15,93.18,22584.0,92.4329,92.5316,91.9001,91.9297,22584.0
2022-08-26 10:40:00,93.13,93.46,93.11,93.43,2910.0,91.8804,92.206,91.8607,92.1764,2910.0
2022-08-26 10:45:00,93.42,93.79,93.29,93.71,9350.0,92.1665,92.5316,92.0383,92.4526,9350.0
2022-08-26 10:50:00,93.52,93.61,93.34,93.36,4202.0,92.2652,92.354,92.0876,92.1073,4202.0
2022-08-26 10:55:00,93.34,93.58,93.23,93.47,5500.0,92.0876,92.3244,91.9791,92.2158,5500.0
2022-08-26 11:00:00,93.54,93.57,93.25,93.25,20898.0,92.2849,92.3145,91.9988,91.9988,20898.0
2022-08-26 11:05:00,93.22,93.42,93.01,93.01,8740.0,91.9692,92.1665,91.762,91.762,8740.0
2022-08-26 11:10:00,93.06,93.17,92.82,93.15,8077.0,91.8113,91.9199,91.5746,91.9001,8077.0
2022-08-26 11:15:00,93.18,93.24,92.91,92.91,4600.0,91.9297,91.9889,91.6634,91.6634,4600.0
2022-08-26 11:20:00,92.9,93.07,92.68,93.01,7480.0,91.6535,91.8212,91.4364,91.762,7480.0
2022-08-26 11:25:00,92.97,93.14,92.9,93.01,7680.0,91.7226,91.8903,91.6535,91.762,7680.0
2022-08-26 11:30:00,92.97,93.14,92.84,92.94,9403.0,91.7226,91.8903,91.5943,91.693,9403.0
2022-08-26 11:35:00,92.88,93.09,92.84,92.89,3309.0,91.6338,91.8409,91.5943,91.6436,3309.0
2022-08-26 11:40:00,92.97,92.99,92.78,92.97,3360.0,91.7226,91.7423,91.5351,91.7226,3360.0
2022-08-26 11:45:00,92.98,93.17,92.98,93.12,70587.0,91.7324,91.9199,91.7324,91.8705,70587.0
2022-08-26 11:50:00,93.13,93.29,93.07,93.29,4191.0,91.8804,92.0383,91.8212,92.0383,4191.0
2022-08-26 11:55:00,93.28,93.33,92.98,92.99,3483.0,92.0284,92.0777,91.7324,91.7423,3483.0
2022-08-26 12:00:00,93.01,93.01,92.66,92.8,4572.0,91.762,91.762,91.4167,91.5548,4572.0
2022-08-26 12:05:00,92.88,92.91,92.65,92.65,2003.0,91.6338,91.6634,91.4068,91.4068,2003.0
2022-08-26 12:10:00,92.54,92.54,92.42,92.51,5603.0,91.2983,91.2983,91.1799,91.2687,5603.0
2022-08-26 12:15:00,92.45,92.45,92.27,92.29,2677.0,91.2095,91.2095,91.0319,91.0517,2677.0
2022-08-26 12:20:00,92.26,92.28,92.08,92.08,3597.0,91.0221,91.0418,90.8445,90.8445,3597.0
2022-08-26 12:25:00,92.06,92.27,92.0,92.23,26900.0,90.8248,91.0319,90.7656,90.9925,26900.0
2022-08-26 12:30:00,92.31,92.34,92.13,92.14,4275.0,91.0714,91.101,90.8938,90.9037,4275.0
2022-08-26 12:35:00,92.09,92.23,92.01,92.17,2401.0,90.8544,90.9925,90.7754,90.9333,2401.0
2022-08-26 12:40:00,92.19,92.49,92.15,92.31,2770.0,90.953,91.249,90.9136,91.0714,2770.0
2022-08-26 12:45:00,92.32,92.46,92.23,92.41,1988.0,91.0813,91.2194,90.9925,91.1701,1988.0
2022-08-26 12:50:00,92.39,92.43,92.2,92.2,2150.0,91.1503,91.1898,90.9629,90.9629,2150.0
2022-08-26 12:55:00,92.23,92.3,92.11,92.18,67762.0,90.9925,91.0615,90.8741,90.9432,67762.0
2022-08-26 13:00:00,92.18,92.35,92.09,92.3,10127.0,90.9432,91.1109,90.8544,91.0615,10127.0
2022-08-26 13:05:00,92.38,92.54,92.37,92.45,2327.0,91.1405,91.2983,91.1306,91.2095,2327.0
2022-08-26 13:10:00,92.44,92.47,92.19,92.19,4101.0,91.1997,91.2293,90.953,90.953,4101.0
2022-08-26 13:15:00,92.2,92.24,92.03,92.05,21657.0,90.9629,91.0024,90.7952,90.8149,21657.0
2022-08-26 13:20:00,92.05,92.12,91.98,92.1,2227.0,90.8149,90.884,90.7458,90.8642,2227.0
2022-08-26 13:25:00,92.11,92.11,92.0,92.0,3037.0,90.8741,90.8741,90.7656,90.7656,3037.0
2022-08-26 13:30:00,92.01,92.01,91.81,91.85,1264.0,90.7754,90.7754,90.5781,90.6176,1264.0
2022-08-26 13:35:00,91.85,91.87,91.64,91.76,4556.0,90.6176,90.6373,90.4104,90.5288,4556.0
2022-08-26 13:40:00,91.73,91.75,91.58,91.63,1793.0,90.4992,90.5189,90.3512,90.4005,1793.0
2022-08-26 13:45:00,91.57,91.86,91.53,91.83,6605.0,90.3413,90.6274,90.3019,90.5979,6605.0
2022-08-26 13:50:00,91.81,91.84,91.72,91.84,1900.0,90.5781,90.6077,90.4893,90.6077,1900.0
2022-08-26 13:55:00,91.84,91.84,91.32,91.32,7695.0,90.6077,90.6077,90.0947,90.0947,7695.0
2022-08-26 14:00:00,91.4,91.42,91.29,91.38,5428.0,90.1736,90.1934,90.0651,90.1539,5428.0
2022-08-26 14:05:00,91.4,91.4,91.26,91.29,4144.0,90.1736,90.1736,90.0355,90.0651,4144.0
2022-08-26 14:10:00,91.24,91.24,91.05,91.18,14094.0,90.0158,90.0158,89.8283,89.9566,14094.0
2022-08-26 14:15:00,91.12,91.15,91.0,91.04,9944.0,89.8974,89.927,89.779,89.8185,9944.0
2022-08-26 14:20:00,91.0,91.17,91.0,91.12,6011.0,89.779,89.9467,89.779,89.8974,6011.0
2022-08-26 14:25:00,91.14,91.33,91.1,91.2,3931.0,89.9171,90.1046,89.8776,89.9763,3931.0
2022-08-26 14:30:00,91.24,91.44,91.24,91.3,13089.0,90.0158,90.2131,90.0158,90.075,13089.0
2022-08-26 14:35:00,91.3,91.33,91.13,91.22,3128.0,90.075,90.1046,89.9072,89.996,3128.0
2022-08-26 14:40:00,91.22,91.3,91.13,91.23,3382.0,89.996,90.075,89.9072,90.0059,3382.0
2022-08-26 14:45:00,91.29,91.35,91.15,91.25,11672.0,90.0651,90.1243,89.927,90.0256,11672.0
2022-08-26 14:50:00,91.25,91.25,91.1,91.15,5779.0,90.0256,90.0256,89.8776,89.927,5779.0
2022-08-26 14:55:00,91.15,91.3,91.05,91.25,26235.0,89.927,90.075,89.8283,90.0256,26235.0
2022-08-26 15:00:00,91.26,91.62,91.26,91.41,8068.0,90.0355,90.3907,90.0355,90.1835,8068.0
2022-08-26 15:05:00,91.48,91.49,91.2,91.21,5905.0,90.2525,90.2624,89.9763,89.9862,5905.0
2022-08-26 15:10:00,91.19,91.24,90.99,91.04,7586.0,89.9664,90.0158,89.7691,89.8185,7586.0
2022-08-26 15:15:00,91.1,91.15,90.97,91.07,37128.0,89.8776,89.927,89.7494,89.848,37128.0
2022-08-26 15:20:00,91.1,91.16,90.82,90.84,8878.0,89.8776,89.9368,89.6014,89.6211,8878.0
2022-08-26 15:25:00,90.83,91.03,90.74,90.74,16244.0,89.6113,89.8086,89.5225,89.5225,16244.0
2022-08-26 15:30:00,90.74,90.82,90.61,90.62,24285.0,89.5225,89.6014,89.3942,89.4041,24285.0
2022-08-26 15:35:00,90.63,90.67,90.4,90.4,23907.0,89.414,89.4534,89.187,89.187,23907.0
2022-08-26 15:40:00,90.38,90.41,89.94,89.94,34841.0,89.1673,89.1969,88.7332,88.7332,34841.0
2022-08-26 15:45:00,89.94,90.16,89.89,90.15,49621.0,88.7332,88.9503,88.6839,88.9404,49621.0
2022-08-26 15:50:00,90.23,90.38,90.09,90.1,51178.0,89.0193,89.1673,88.8812,88.8911,51178.0
2022-08-26 15:55:00,90.09,90.34,90.06,90.17,123522.0,88.8812,89.1278,88.8516,88.9601,123522.0
2022-08-29 09:30:00,89.44,90.42,88.97,90.39,23010.0,88.2399,89.2068,87.7762,89.1772,23010.0
2022-08-29 09:35:00,90.36,90.67,90.0,90.01,13240.0,89.1476,89.4534,88.7924,88.8023,13240.0
2022-08-29 09:40:00,90.03,90.52,89.97,90.23,11120.0,88.822,89.3054,88.7628,89.0193,11120.0
2022-08-29 09:45:00,90.18,90.36,89.98,90.16,3800.0,88.97,89.1476,88.7727,88.9503,3800.0
2022-08-29 09:50:00,90.15,90.42,90.05,90.09,3787.0,88.9404,89.2068,88.8417,88.8812,3787.0
2022-08-29 09:55:00,90.23,90.39,89.9,89.9,4263.0,89.0193,89.1772,88.6937,88.6937,4263.0
2022-08-29 10:00:00,89.86,89.99,89.57,89.65,5069.0,88.6543,88.7825,88.3682,88.4471,5069.0
2022-08-29 10:05:00,89.58,89.75,89.52,89.72,3915.0,88.378,88.5458,88.3188,88.5162,3915.0
2022-08-29 10:10:00,89.71,89.84,89.31,89.46,7642.0,88.5063,88.6346,88.1117,88.2597,7642.0
2022-08-29 10:15:00,89.51,90.09,89.51,89.99,5451.0,88.309,88.8812,88.309,88.7825,5451.0
2022-08-29 10:20:00,90.03,90.19,89.94,89.94,10645.0,88.822,88.9799,88.7332,88.7332,10645.0
2022-08-29 10:25:00,90.03,90.03,89.66,89.66,11812.0,88.822,88.822,88.457,88.457,11812.0
2022-08-29 10:30:00,89.56,89.61,89.0,89.01,4019.0,88.3583,88.4076,87.8058,87.8157,4019.0
2022-08-29 10:35:00,89.0,89.0,88.5,88.5,16495.0,87.8058,87.8058,87.3125,87.3125,16495.0
2022-08-29 10:40:00,88.56,88.75,88.38,88.62,8199.0,87.3717,87.5592,87.1941,87.4309,8199.0
2022-08-29 10:45:00,88.72,88.72,88.52,88.52,5073.0,87.5296,87.5296,87.3323,87.3323,5073.0
2022-08-29 10:50:00,88.64,88.7,87.88,87.95,15028.0,87.4507,87.5098,86.7009,86.7699,15028.0
2022-08-29 10:55:00,87.95,88.06,87.83,88.02,5300.0,86.7699,86.8784,86.6515,86.839,5300.0
2022-08-29 11:00:00,87.95,88.37,87.95,88.33,5800.0,86.7699,87.1843,86.7699,87.1448,5800.0
2022-08-29 11:05:00,88.35,88.38,88.02,88.13,6370.0,87.1645,87.1941,86.839,86.9475,6370.0
2022-08-29 11:10:00,88.21,88.22,87.91,88.0,4238.0,87.0264,87.0363,86.7304,86.8192,4238.0
2022-08-29 11:15:00,88.04,88.2,88.04,88.14,4019.0,86.8587,87.0166,86.8587,86.9574,4019.0
2022-08-29 11:20:00,88.1,88.44,88.06,88.42,6648.0,86.9179,87.2533,86.8784,87.2336,6648.0
2022-08-29 11:25:00,88.38,88.42,88.22,88.25,3020.0,87.1941,87.2336,87.0363,87.0659,3020.0
2022-08-29 11:30:00,88.26,88.6,88.1,88.46,12664.0,87.0758,87.4112,86.9179,87.2731,12664.0
2022-08-29 11:35:00,88.47,88.64,88.32,88.32,6086.0,87.2829,87.4507,87.1349,87.1349,6086.0
2022-08-29 11:40:00,88.23,88.24,88.0,88.06,2204.0,87.0462,87.056,86.8192,86.8784,2204.0
2022-08-29 11:45:00,87.95,88.13,87.89,88.12,2351.0,86.7699,86.9475,86.7107,86.9376,2351.0
2022-08-29 11:50:00,88.09,88.18,88.02,88.15,4278.0,86.908,86.9968,86.839,86.9672,4278.0
2022-08-29 11:55:00,88.17,88.22,88.11,88.17,2920.0,86.987,87.0363,86.9278,86.987,2920.0
2022-08-29 12:00:00,88.17,88.41,88.07,88.25,3400.0,86.987,87.2237,86.8883,87.0659,3400.0
2022-08-29 12:05:00,88.29,88.46,88.22,88.46,2449.0,87.1054,87.2731,87.0363,87.2731,2449.0
2022-08-29 12:10:00,88.42,88.55,88.42,88.43,2207.0,87.2336,87.3619,87.2336,87.2435,2207.0
2022-08-29 12:15:00,88.48,88.72,88.48,88.65,2799.0,87.2928,87.5296,87.2928,87.4605,2799.0
2022-08-29 12:20:00,88.54,88.55,88.41,88.41,2587.0,87.352,87.3619,87.2237,87.2237,2587.0
2022-08-29 12:25:00,88.37,88.4,88.23,88.31,3629.0,87.1843,87.2139,87.0462,87.1251,3629.0
2022-08-29 12:30:00,88.36,88.38,88.08,88.08,4952.0,87.1744,87.1941,86.8982,86.8982,4952.0
2022-08-29 12:35:00,88.14,88.14,88.04,88.06,30551.0,86.9574,86.9574,86.8587,86.8784,30551.0
2022-08-29 12:40:00,88.07,88.21,88.07,88.17,2611.0,86.8883,87.0264,86.8883,86.987,2611.0
2022-08-29 12:45:00,88.16,88.57,88.16,88.55,3810.0,86.9771,87.3816,86.9771,87.3619,3810.0
2022-08-29 12:50:00,88.53,88.87,88.52,88.85,5068.0,87.3421,87.6776,87.3323,87.6578,5068.0
2022-08-29 12:55:00,88.81,88.91,88.73,88.81,3947.0,87.6184,87.717,87.5394,87.6184,3947.0
2022-08-29 13:00:00,88.75,88.75,88.6,88.6,3155.0,87.5592,87.5592,87.4112,87.4112,3155.0
2022-08-29 13:05:00,88.57,88.86,88.54,88.76,2247.0,87.3816,87.6677,87.352,87.569,2247.0
2022-08-29 13:10:00,88.74,88.86,88.57,88.81,6128.0,87.5493,87.6677,87.3816,87.6184,6128.0
2022-08-29 13:15:00,88.53,88.53,88.38,88.44,8003.0,87.3421,87.3421,87.1941,87.2533,8003.0
2022-08-29 13:20:00,88.52,88.54,88.41,88.45,4131.0,87.3323,87.352,87.2237,87.2632,4131.0
2022-08-29 13:25:00,88.45,88.67,88.43,88.64,2168.0,87.2632,87.4803,87.2435,87.4507,2168.0
2022-08-29 13:30:00,88.61,88.89,88.6,88.83,6014.0,87.4211,87.6973,87.4112,87.6381,6014.0
2022-08-29 13:35:00,88.83,88.84,88.67,88.67,4733.0,87.6381,87.648,87.4803,87.4803,4733.0
2022-08-29 13:40:00,88.68,89.11,88.62,89.03,6157.0,87.4901,87.9143,87.4309,87.8354,6157.0
2022-08-29 13:45:00,89.03,89.14,88.73,88.73,5152.0,87.8354,87.9439,87.5394,87.5394,5152.0
2022-08-29 13:50:00,88.72,88.76,88.68,88.76,1728.0,87.5296,87.569,87.4901,87.569,1728.0
2022-08-29 13:55:00,88.77,88.78,88.7,88.75,2290.0,87.5789,87.5888,87.5098,87.5592,2290.0
2022-08-29 14:00:00,88.7,88.7,88.63,88.67,800.0,87.5098,87.5098,87.4408,87.4803,800.0
2022-08-29 14:05:00,88.5,88.72,88.5,88.6,3668.0,87.3125,87.5296,87.3125,87.4112,3668.0
2022-08-29 14:10:00,88.55,88.68,88.41,88.47,6639.0,87.3619,87.4901,87.2237,87.2829,6639.0
2022-08-29 14:15:00,88.3,88.33,88.14,88.15,2473.0,87.1152,87.1448,86.9574,86.9672,2473.0
2022-08-29 14:20:00,88.09,88.17,88.04,88.17,1522.0,86.908,86.987,86.8587,86.987,1522.0
2022-08-29 14:25:00,88.2,88.28,88.07,88.08,4125.0,87.0166,87.0955,86.8883,86.8982,4125.0
2022-08-29 14:30:00,88.11,88.36,88.11,88.29,2821.0,86.9278,87.1744,86.9278,87.1054,2821.0
2022-08-29 14:35:00,88.33,88.38,88.31,88.31,1800.0,87.1448,87.1941,87.1251,87.1251,1800.0
2022-08-29 14:40:00,88.34,88.39,88.28,88.32,3403.0,87.1547,87.204,87.0955,87.1349,3403.0
2022-08-29 14:45:00,88.33,88.35,88.25,88.26,2082.0,87.1448,87.1645,87.0659,87.0758,2082.0
2022-08-29 14:50:00,88.23,88.28,88.17,88.23,6191.0,87.0462,87.0955,86.987,87.0462,6191.0
2022-08-29 14:55:00,88.21,88.3,88.0,88.3,5984.0,87.0264,87.1152,86.8192,87.1152,5984.0
2022-08-29 15:00:00,88.34,88.66,88.34,88.53,5523.0,87.1547,87.4704,87.1547,87.3421,5523.0
2022-08-29 15:05:00,88.54,88.54,88.29,88.42,5830.0,87.352,87.352,87.1054,87.2336,5830.0
2022-08-29 15:10:00,88.46,88.53,88.38,88.51,4490.0,87.2731,87.3421,87.1941,87.3224,4490.0
2022-08-29 15:15:00,88.47,88.58,88.41,88.45,5800.0,87.2829,87.3915,87.2237,87.2632,5800.0
2022-08-29 15:20:00,88.42,88.55,88.39,88.49,5964.0,87.2336,87.3619,87.204,87.3027,5964.0
2022-08-29 15:25:00,88.49,88.49,88.22,88.27,3925.0,87.3027,87.3027,87.0363,87.0856,3925.0
2022-08-29 15:30:00,88.29,88.43,88.16,88.36,7927.0,87.1054,87.2435,86.9771,87.1744,7927.0
2022-08-29 15:35:00,88.36,88.45,88.28,88.45,6042.0,87.1744,87.2632,87.0955,87.2632,6042.0
2022-08-29 15:40:00,88.45,88.5,88.34,88.42,13311.0,87.2632,87.3125,87.1547,87.2336,13311.0
2022-08-29 15:45:00,88.41,88.41,88.12,88.19,16147.0,87.2237,87.2237,86.9376,87.0067,16147.0
2022-08-29 15:50:00,88.16,88.24,87.94,88.04,24964.0,86.9771,87.056,86.76,86.8587,24964.0
2022-08-29 15:55:00,88.03,88.04,87.52,87.63,113067.0,86.8488,86.8587,86.3457,86.4542,113067.0
2022-08-30 09:30:00,88.3,88.6,87.95,87.95,30372.0,87.227,87.5234,86.8813,86.8813,30372.0
2022-08-30 09:35:00,87.93,88.26,87.65,87.87,5810.0,86.8615,87.1875,86.5849,86.8022,5810.0
2022-08-30 09:40:00,87.95,88.16,87.71,87.77,10309.0,86.8813,87.0887,86.6442,86.7034,10309.0
2022-08-30 09:45:00,87.79,87.79,87.3,87.52,5386.0,86.7232,86.7232,86.2392,86.4565,5386.0
2022-08-30 09:50:00,87.5,87.52,87.13,87.43,10756.0,86.4367,86.4565,86.0712,86.3676,10756.0
2022-08-30 09:55:00,87.37,87.45,87.19,87.19,10417.0,86.3083,86.3873,86.1305,86.1305,10417.0
2022-08-30 10:00:00,87.24,87.5,87.19,87.19,4506.0,86.1799,86.4367,86.1305,86.1305,4506.0
2022-08-30 10:05:00,87.18,87.19,86.8,86.99,7009.0,86.1206,86.1305,85.7452,85.9329,7009.0
2022-08-30 10:10:00,86.97,87.03,86.74,86.94,2897.0,85.9132,85.9724,85.686,85.8835,2897.0
2022-08-30 10:15:00,86.98,87.06,86.9,87.01,3668.0,85.923,86.0021,85.844,85.9527,3668.0
2022-08-30 10:20:00,86.97,86.99,86.45,86.45,24517.0,85.9132,85.9329,85.3995,85.3995,24517.0
2022-08-30 10:25:00,86.41,86.45,86.08,86.21,12466.0,85.36,85.3995,85.034,85.1624,12466.0
2022-08-30 10:30:00,86.19,86.19,85.6,85.6,7351.0,85.1426,85.1426,84.5598,84.5598,7351.0
2022-08-30 10:35:00,85.61,85.93,85.59,85.86,10251.0,84.5697,84.8858,84.5499,84.8167,10251.0
2022-08-30 10:40:00,85.83,85.87,85.71,85.74,10508.0,84.787,84.8265,84.6685,84.6981,10508.0
2022-08-30 10:45:00,85.71,85.72,85.5,85.54,5656.0,84.6685,84.6784,84.461,84.5005,5656.0
2022-08-30 10:50:00,85.52,85.88,85.41,85.84,5903.0,84.4808,84.8364,84.3721,84.7969,5903.0
2022-08-30 10:55:00,85.79,86.21,85.79,86.17,13002.0,84.7475,85.1624,84.7475,85.1229,13002.0
2022-08-30 11:00:00,86.24,86.37,85.87,85.92,7715.0,85.192,85.3205,84.8265,84.8759,7715.0
2022-08-30 11:05:00,85.95,86.06,85.89,85.91,5006.0,84.9056,85.0142,84.8463,84.866,5006.0
2022-08-30 11:10:00,85.91,85.91,85.62,85.62,6543.0,84.866,84.866,84.5796,84.5796,6543.0
2022-08-30 11:15:00,85.66,86.07,85.55,86.06,12400.0,84.6191,85.0241,84.5104,85.0142,12400.0
2022-08-30 11:20:00,86.16,86.16,85.82,85.82,8391.0,85.113,85.113,84.7771,84.7771,8391.0
2022-08-30 11:25:00,85.76,86.13,85.7,85.94,7922.0,84.7179,85.0834,84.6586,84.8957,7922.0
2022-08-30 11:30:00,85.93,86.11,85.83,86.06,8779.0,84.8858,85.0636,84.787,85.0142,8779.0
2022-08-30 11:35:00,85.99,86.08,85.77,85.77,2522.0,84.9451,85.034,84.7278,84.7278,2522.0
2022-08-30 11:40:00,85.74,86.05,85.72,85.86,5584.0,84.6981,85.0043,84.6784,84.8167,5584.0
2022-08-30 11:45:00,85.79,85.85,85.63,85.7,5871.0,84.7475,84.8068,84.5895,84.6586,5871.0
2022-08-30 11:50:00,85.67,85.91,85.66,85.91,4964.0,84.629,84.866,84.6191,84.866,4964.0
2022-08-30 11:55:00,85.89,86.11,85.85,85.85,5087.0,84.8463,85.0636,84.8068,84.8068,5087.0
2022-08-30 12:00:00,85.81,86.02,85.81,85.91,4170.0,84.7673,84.9747,84.7673,84.866,4170.0
2022-08-30 12:05:00,85.94,86.12,85.9,85.98,8454.0,84.8957,85.0735,84.8562,84.9352,8454.0
2022-08-30 12:10:00,85.98,86.14,85.98,86.09,8077.0,84.9352,85.0933,84.9352,85.0439,8077.0
2022-08-30 12:15:00,86.09,86.28,85.98,86.0,9698.0,85.0439,85.2316,84.9352,84.955,9698.0
2022-08-30 12:20:00,85.97,85.98,85.88,85.95,1650.0,84.9253,84.9352,84.8364,84.9056,1650.0
2022-08-30 12:25:00,85.94,85.94,85.79,85.92,4112.0,84.8957,84.8957,84.7475,84.8759,4112.0
2022-08-30 12:30:00,85.93,85.95,85.69,85.69,3270.0,84.8858,84.9056,84.6487,84.6487,3270.0
2022-08-30 12:35:00,85.73,85.79,85.64,85.79,1753.0,84.6882,84.7475,84.5993,84.7475,1753.0
2022-08-30 12:40:00,85.75,85.75,85.44,85.45,5400.0,84.708,84.708,84.4018,84.4116,5400.0
2022-08-30 12:45:00,85.4,85.48,85.31,85.47,4662.0,84.3622,84.4413,84.2733,84.4314,4662.0
2022-08-30 12:50:00,85.46,85.55,85.41,85.42,16214.0,84.4215,84.5104,84.3721,84.382,16214.0
2022-08-30 12:55:00,85.46,85.56,85.46,85.46,3581.0,84.4215,84.5203,84.4215,84.4215,3581.0
2022-08-30 13:00:00,85.47,85.63,85.4,85.45,7125.0,84.4314,84.5895,84.3622,84.4116,7125.0
2022-08-30 13:05:00,85.48,85.51,85.31,85.31,10635.0,84.4413,84.4709,84.2733,84.2733,10635.0
2022-08-30 13:10:00,85.33,85.36,85.16,85.19,5509.0,84.2931,84.3227,84.1252,84.1548,5509.0
2022-08-30 13:15:00,85.2,85.36,85.2,85.22,5286.0,84.1647,84.3227,84.1647,84.1844,5286.0
2022-08-30 13:20:00,85.2,85.24,85.08,85.12,10116.0,84.1647,84.2042,84.0461,84.0856,10116.0
2022-08-30 13:25:00,85.12,85.28,85.12,85.27,5281.0,84.0856,84.2437,84.0856,84.2338,5281.0
2022-08-30 13:30:00,85.3,85.39,85.24,85.36,4920.0,84.2635,84.3524,84.2042,84.3227,4920.0
2022-08-30 13:35:00,85.38,85.43,85.34,85.35,8321.0,84.3425,84.3919,84.303,84.3129,8321.0
2022-08-30 13:40:00,85.37,85.38,84.98,84.98,10343.0,84.3326,84.3425,83.9474,83.9474,10343.0
2022-08-30 13:45:00,84.97,85.25,84.95,85.22,23100.0,83.9375,84.2141,83.9177,84.1844,23100.0
2022-08-30 13:50:00,85.23,85.54,85.22,85.5,16916.0,84.1943,84.5005,84.1844,84.461,16916.0
2022-08-30 13:55:00,85.52,85.66,85.46,85.48,4621.0,84.4808,84.6191,84.4215,84.4413,4621.0
2022-08-30 14:00:00,85.47,85.57,85.33,85.54,4387.0,84.4314,84.5302,84.2931,84.5005,4387.0
2022-08-30 14:05:00,85.47,85.58,85.43,85.46,7914.0,84.4314,84.5401,84.3919,84.4215,7914.0
2022-08-30 14:10:00,85.45,85.62,85.43,85.5,8894.0,84.4116,84.5796,84.3919,84.461,8894.0
2022-08-30 14:15:00,85.53,85.59,85.46,85.5,5100.0,84.4907,84.5499,84.4215,84.461,5100.0
2022-08-30 14:20:00,85.52,85.61,85.41,85.56,4501.0,84.4808,84.5697,84.3721,84.5203,4501.0
2022-08-30 14:25:00,85.56,85.56,85.28,85.3,7378.0,84.5203,84.5203,84.2437,84.2635,7378.0
2022-08-30 14:30:00,85.3,85.64,85.3,85.57,6823.0,84.2635,84.5993,84.2635,84.5302,6823.0
2022-08-30 14:35:00,85.58,85.58,85.45,85.53,7002.0,84.5401,84.5401,84.4116,84.4907,7002.0
2022-08-30 14:40:00,85.55,85.56,85.23,85.26,7129.0,84.5104,84.5203,84.1943,84.2239,7129.0
2022-08-30 14:45:00,85.25,85.28,85.17,85.22,9182.0,84.2141,84.2437,84.135,84.1844,9182.0
2022-08-30 14:50:00,85.23,85.27,85.11,85.2,15772.0,84.1943,84.2338,84.0758,84.1647,15772.0
2022-08-30 14:55:00,85.21,85.58,85.16,85.43,22203.0,84.1746,84.5401,84.1252,84.3919,22203.0
2022-08-30 15:00:00,85.41,85.85,85.4,85.75,12103.0,84.3721,84.8068,84.3622,84.708,12103.0
2022-08-30 15:05:00,85.77,85.88,85.7,85.85,17706.0,84.7278,84.8364,84.6586,84.8068,17706.0
2022-08-30 15:10:00,85.83,86.0,85.75,85.8,16439.0,84.787,84.955,84.708,84.7574,16439.0
2022-08-30 15:15:00,85.81,85.89,85.65,85.87,13611.0,84.7673,84.8463,84.6092,84.8265,13611.0
2022-08-30 15:20:00,85.88,85.96,85.74,85.96,17632.0,84.8364,84.9154,84.6981,84.9154,17632.0
2022-08-30 15:25:00,85.93,85.95,85.67,85.68,17177.0,84.8858,84.9056,84.629,84.6388,17177.0
2022-08-30 15:30:00,85.7,85.72,85.44,85.53,23673.0,84.6586,84.6784,84.4018,84.4907,23673.0
2022-08-30 15:35:00,85.58,85.61,85.49,85.5,42515.0,84.5401,84.5697,84.4512,84.461,42515.0
2022-08-30 15:40:00,85.48,85.68,85.39,85.42,55017.0,84.4413,84.6388,84.3524,84.382,55017.0
2022-08-30 15:45:00,85.39,85.42,85.21,85.25,29290.0,84.3524,84.382,84.1746,84.2141,29290.0
2022-08-30 15:50:00,85.27,85.39,85.11,85.22,46832.0,84.2338,84.3524,84.0758,84.1844,46832.0
2022-08-30 15:55:00,85.25,85.87,85.24,85.72,289298.0,84.2141,84.8265,84.2042,84.6784,289298.0
2022-08-31 09:30:00,86.65,86.65,85.78,86.06,17209.0,85.5971,85.5971,84.7376,85.0142,17209.0
2022-08-31 09:35:00,85.86,85.86,85.4,85.44,9160.0,84.8167,84.8167,84.3622,84.4018,9160.0
2022-08-31 09:40:00,85.37,85.97,85.37,85.91,2332.0,84.3326,84.9253,84.3326,84.866,2332.0
2022-08-31 09:45:00,86.01,86.56,85.86,86.39,6712.0,84.9648,85.5082,84.8167,85.3402,6712.0
2022-08-31 09:50:00,86.46,86.54,86.32,86.34,6911.0,85.4094,85.4884,85.2711,85.2908,6911.0
2022-08-31 09:55:00,86.47,86.57,85.91,85.91,25086.0,85.4192,85.518,84.866,84.866,25086.0
2022-08-31 10:00:00,85.99,85.99,85.55,85.55,8121.0,84.9451,84.9451,84.5104,84.5104,8121.0
2022-08-31 10:05:00,85.53,85.79,85.53,85.63,4721.0,84.4907,84.7475,84.4907,84.5895,4721.0
2022-08-31 10:10:00,85.73,86.16,85.72,85.99,11658.0,84.6882,85.113,84.6784,84.9451,11658.0
2022-08-31 10:15:00,85.92,85.92,85.39,85.58,2925.0,84.8759,84.8759,84.3524,84.5401,2925.0
2022-08-31 10:20:00,85.64,85.73,85.18,85.28,6916.0,84.5993,84.6882,84.1449,84.2437,6916.0
2022-08-31 10:25:00,85.25,85.31,84.93,84.93,3377.0,84.2141,84.2733,83.898,83.898,3377.0
2022-08-31 10:30:00,84.99,85.02,84.52,84.67,11198.0,83.9572,83.9869,83.4929,83.6411,11198.0
2022-08-31 10:35:00,84.71,84.79,84.36,84.41,10600.0,83.6806,83.7597,83.3349,83.3843,10600.0
2022-08-31 10:40:00,84.41,84.85,84.34,84.79,27034.0,83.3843,83.8189,83.3151,83.7597,27034.0
2022-08-31 10:45:00,84.8,85.02,84.73,84.88,7613.0,83.7695,83.9869,83.7004,83.8486,7613.0
2022-08-31 10:50:00,84.76,84.9,84.52,84.52,3431.0,83.73,83.8683,83.4929,83.4929,3431.0
2022-08-31 10:55:00,84.57,84.66,84.4,84.59,4655.0,83.5423,83.6312,83.3744,83.5621,4655.0
2022-08-31 11:00:00,84.59,84.61,84.35,84.52,6255.0,83.5621,83.5818,83.325,83.4929,6255.0
2022-08-31 11:05:00,84.44,84.52,84.31,84.52,4400.0,83.4139,83.4929,83.2855,83.4929,4400.0
2022-08-31 11:10:00,84.53,84.53,84.32,84.42,7661.0,83.5028,83.5028,83.2954,83.3942,7661.0
2022-08-31 11:15:00,84.4,84.49,84.25,84.44,9167.0,83.3744,83.4633,83.2262,83.4139,9167.0
2022-08-31 11:20:00,84.44,84.6,84.38,84.48,16342.0,83.4139,83.572,83.3546,83.4534,16342.0
2022-08-31 11:25:00,84.5,84.69,84.46,84.51,12783.0,83.4732,83.6609,83.4337,83.4831,12783.0
2022-08-31 11:30:00,84.49,84.57,84.4,84.48,5321.0,83.4633,83.5423,83.3744,83.4534,5321.0
2022-08-31 11:35:00,84.43,84.6,84.4,84.4,23066.0,83.404,83.572,83.3744,83.3744,23066.0
2022-08-31 11:40:00,84.38,84.56,84.31,84.55,4799.0,83.3546,83.5325,83.2855,83.5226,4799.0
2022-08-31 11:45:00,84.48,84.55,84.43,84.45,6846.0,83.4534,83.5226,83.404,83.4238,6846.0
2022-08-31 11:50:00,84.5,84.73,84.49,84.69,2404.0,83.4732,83.7004,83.4633,83.6609,2404.0
2022-08-31 11:55:00,84.72,84.98,84.72,84.86,1361.0,83.6905,83.9474,83.6905,83.8288,1361.0
2022-08-31 12:00:00,84.89,84.9,84.71,84.72,3520.0,83.8584,83.8683,83.6806,83.6905,3520.0
2022-08-31 12:05:00,84.67,84.79,84.65,84.79,2466.0,83.6411,83.7597,83.6214,83.7597,2466.0
2022-08-31 12:10:00,84.74,84.91,84.69,84.83,2800.0,83.7103,83.8782,83.6609,83.7992,2800.0
2022-08-31 12:15:00,84.95,85.03,84.82,84.84,2265.0,83.9177,83.9967,83.7893,83.8091,2265.0
2022-08-31 12:20:00,84.82,84.83,84.63,84.68,3863.0,83.7893,83.7992,83.6016,83.651,3863.0
2022-08-31 12:25:00,84.75,84.78,84.71,84.72,2355.0,83.7201,83.7498,83.6806,83.6905,2355.0
2022-08-31 12:30:00,84.72,84.82,84.72,84.82,1581.0,83.6905,83.7893,83.6905,83.7893,1581.0
2022-08-31 12:35:00,84.74,84.84,84.71,84.75,1418.0,83.7103,83.8091,83.6806,83.7201,1418.0
2022-08-31 12:40:00,84.73,84.73,84.49,84.66,4830.0,83.7004,83.7004,83.4633,83.6312,4830.0
2022-08-31 12:45:00,84.63,84.69,84.58,84.67,3309.0,83.6016,83.6609,83.5522,83.6411,3309.0
2022-08-31 12:50:00,84.64,84.64,84.45,84.47,4829.0,83.6115,83.6115,83.4238,83.4435,4829.0
2022-08-31 12:55:00,84.42,84.43,84.29,84.38,5200.0,83.3942,83.404,83.2657,83.3546,5200.0
2022-08-31 13:00:00,84.36,84.37,84.28,84.29,5592.0,83.3349,83.3448,83.2559,83.2657,5592.0
2022-08-31 13:05:00,84.3,84.41,84.26,84.33,3466.0,83.2756,83.3843,83.2361,83.3052,3466.0
2022-08-31 13:10:00,84.38,84.48,84.29,84.36,4889.0,83.3546,83.4534,83.2657,83.3349,4889.0
2022-08-31 13:15:00,84.35,84.35,84.21,84.21,4132.0,83.325,83.325,83.1867,83.1867,4132.0
2022-08-31 13:20:00,84.25,84.28,84.04,84.05,5913.0,83.2262,83.2559,83.0188,83.0287,5913.0
2022-08-31 13:25:00,84.04,84.17,83.99,84.16,7322.0,83.0188,83.1472,82.9694,83.1373,7322.0
2022-08-31 13:30:00,84.15,84.18,83.97,83.97,7622.0,83.1274,83.1571,82.9496,82.9496,7622.0
2022-08-31 13:35:00,83.95,84.1,83.93,83.95,9104.0,82.9299,83.078,82.9101,82.9299,9104.0
2022-08-31 13:40:00,83.92,84.06,83.82,84.06,8160.0,82.9002,83.0385,82.8014,83.0385,8160.0
2022-08-31 13:45:00,84.05,84.22,84.05,84.15,2003.0,83.0287,83.1966,83.0287,83.1274,2003.0
2022-08-31 13:50:00,84.21,84.36,84.14,84.17,7341.0,83.1867,83.3349,83.1176,83.1472,7341.0
2022-08-31 13:55:00,84.15,84.22,84.12,84.22,2400.0,83.1274,83.1966,83.0978,83.1966,2400.0
2022-08-31 14:00:00,84.2,84.25,84.13,84.16,7795.0,83.1768,83.2262,83.1077,83.1373,7795.0
2022-08-31 14:05:00,84.13,84.38,84.08,84.33,5888.0,83.1077,83.3546,83.0583,83.3052,5888.0
2022-08-31 14:10:00,84.33,84.33,84.16,84.2,4052.0,83.3052,83.3052,83.1373,83.1768,4052.0
2022-08-31 14:15:00,84.22,84.33,84.18,84.26,4535.0,83.1966,83.3052,83.1571,83.2361,4535.0
2022-08-31 14:20:00,84.24,84.33,84.19,84.29,3850.0,83.2163,83.3052,83.1669,83.2657,3850.0
2022-08-31 14:25:00,84.3,84.41,84.26,84.3,10746.0,83.2756,83.3843,83.2361,83.2756,10746.0
2022-08-31 14:30:00,84.26,84.3,84.07,84.13,6905.0,83.2361,83.2756,83.0484,83.1077,6905.0
2022-08-31 14:35:00,84.11,84.21,84.11,84.17,1917.0,83.0879,83.1867,83.0879,83.1472,1917.0
2022-08-31 14:40:00,84.13,84.17,83.98,83.99,4091.0,83.1077,83.1472,82.9595,82.9694,4091.0
2022-08-31 14:45:00,83.98,84.14,83.97,84.06,6129.0,82.9595,83.1176,82.9496,83.0385,6129.0
2022-08-31 14:50:00,84.03,84.12,84.01,84.07,6431.0,83.0089,83.0978,82.9891,83.0484,6431.0
2022-08-31 14:55:00,84.1,84.16,83.97,84.07,12262.0,83.078,83.1373,82.9496,83.0484,12262.0
2022-08-31 15:00:00,84.14,84.32,84.0,84.31,7003.0,83.1176,83.2954,82.9793,83.2855,7003.0
2022-08-31 15:05:00,84.29,84.54,84.17,84.5,8106.0,83.2657,83.5127,83.1472,83.4732,8106.0
2022-08-31 15:10:00,84.49,84.99,84.45,84.99,5364.0,83.4633,83.9572,83.4238,83.9572,5364.0
2022-08-31 15:15:00,85.08,85.32,85.06,85.11,9433.0,84.0461,84.2832,84.0264,84.0758,9433.0
2022-08-31 15:20:00,85.09,85.09,84.77,84.81,10498.0,84.056,84.056,83.7399,83.7794,10498.0
2022-08-31 15:25:00,84.85,84.87,84.72,84.79,13262.0,83.8189,83.8387,83.6905,83.7597,13262.0
2022-08-31 15:30:00,84.78,84.94,84.77,84.84,13930.0,83.7498,83.9078,83.7399,83.8091,13930.0
2022-08-31 15:35:00,84.81,85.03,84.78,84.98,8067.0,83.7794,83.9967,83.7498,83.9474,8067.0
2022-08-31 15:40:00,84.98,85.29,84.9,85.24,15575.0,83.9474,84.2536,83.8683,84.2042,15575.0
2022-08-31 15:45:00,85.26,85.28,84.98,85.08,19606.0,84.2239,84.2437,83.9474,84.0461,19606.0
2022-08-31 15:50:00,85.06,85.22,84.81,84.94,65233.0,84.0264,84.1844,83.7794,83.9078,65233.0
2022-08-31 15:55:00,84.94,84.94,84.52,84.63,145372.0,83.9078,83.9078,83.4929,83.6016,145372.0
2022-09-01 09:30:00,83.12,83.12,82.23,82.81,24139.0,82.11,82.11,81.2308,81.8037,24139.0
2022-09-01 09:35:00,82.67,83.0,82.47,82.54,3151.0,81.6654,81.9914,81.4679,81.537,3151.0
2022-09-01 09:40:00,82.63,83.07,82.45,82.6,24012.0,81.6259,82.0606,81.4481,81.5963,24012.0
2022-09-01 09:45:00,82.67,82.68,81.83,81.83,9061.0,81.6654,81.6753,80.8356,80.8356,9061.0
2022-09-01 09:50:00,81.77,81.84,81.62,81.69,28020.0,80.7764,80.8455,80.6282,80.6973,28020.0
2022-09-01 09:55:00,81.66,81.81,81.45,81.68,10538.0,80.6677,80.8159,80.4602,80.6875,10538.0
2022-09-01 10:00:00,81.65,81.81,81.27,81.33,12607.0,80.6578,80.8159,80.2824,80.3417,12607.0
2022-09-01 10:05:00,81.37,81.67,81.36,81.47,9610.0,80.3812,80.6776,80.3713,80.48,9610.0
2022-09-01 10:10:00,81.46,81.53,81.27,81.45,5700.0,80.4701,80.5393,80.2824,80.4602,5700.0
2022-09-01 10:15:00,81.42,81.42,81.03,81.25,6487.0,80.4306,80.4306,80.0453,80.2627,6487.0
2022-09-01 10:20:00,81.26,81.61,81.21,81.59,10816.0,80.2726,80.6183,80.2232,80.5985,10816.0
2022-09-01 10:25:00,81.67,82.06,81.62,81.87,20563.0,80.6776,81.0628,80.6282,80.8751,20563.0
2022-09-01 10:30:00,81.89,81.93,81.63,81.71,3263.0,80.8949,80.9344,80.6381,80.7171,3263.0
2022-09-01 10:35:00,81.68,81.81,81.43,81.49,2244.0,80.6875,80.8159,80.4405,80.4998,2244.0
2022-09-01 10:40:00,81.45,81.5,81.19,81.35,6172.0,80.4602,80.5096,80.2034,80.3615,6172.0
2022-09-01 10:45:00,81.34,81.37,81.11,81.28,7789.0,80.3516,80.3812,80.1244,80.2923,7789.0
2022-09-01 10:50:00,81.36,81.55,81.23,81.24,22018.0,80.3713,80.559,80.2429,80.2528,22018.0
2022-09-01 10:55:00,81.24,81.36,81.16,81.19,3524.0,80.2528,80.3713,80.1738,80.2034,3524.0
2022-09-01 11:00:00,81.18,81.2,80.83,80.83,12435.0,80.1935,80.2133,79.8478,79.8478,12435.0
2022-09-01 11:05:00,80.87,81.08,80.78,80.93,18194.0,79.8873,80.0947,79.7984,79.9466,18194.0
2022-09-01 11:10:00,80.92,81.14,80.82,81.1,50195.0,79.9367,80.154,79.8379,80.1145,50195.0
2022-09-01 11:15:00,81.09,81.15,80.79,80.8,8577.0,80.1046,80.1639,79.8083,79.8181,8577.0
2022-09-01 11:20:00,80.8,80.83,80.63,80.76,7846.0,79.8181,79.8478,79.6502,79.7786,7846.0
2022-09-01 11:25:00,80.75,80.75,80.41,80.49,7198.0,79.7688,79.7688,79.4329,79.5119,7198.0
2022-09-01 11:30:00,80.51,81.01,80.46,81.01,10090.0,79.5317,80.0256,79.4823,80.0256,10090.0
2022-09-01 11:35:00,81.03,81.43,81.03,81.18,8894.0,80.0453,80.4405,80.0453,80.1935,8894.0
2022-09-01 11:40:00,81.15,81.15,80.82,80.86,4143.0,80.1639,80.1639,79.8379,79.8774,4143.0
2022-09-01 11:45:00,80.84,80.92,80.78,80.82,7523.0,79.8577,79.9367,79.7984,79.8379,7523.0
2022-09-01 11:50:00,80.83,80.86,80.75,80.86,2708.0,79.8478,79.8774,79.7688,79.8774,2708.0
2022-09-01 11:55:00,80.88,80.92,80.69,80.92,14859.0,79.8972,79.9367,79.7095,79.9367,14859.0
2022-09-01 12:00:00,80.94,81.02,80.89,81.0,2944.0,79.9564,80.0355,79.9071,80.0157,2944.0
2022-09-01 12:05:00,80.91,80.99,80.79,80.98,3346.0,79.9268,80.0058,79.8083,79.996,3346.0
2022-09-01 12:10:00,80.97,80.97,80.82,80.91,4434.0,79.9861,79.9861,79.8379,79.9268,4434.0
2022-09-01 12:15:00,80.91,81.09,80.87,80.88,4371.0,79.9268,80.1046,79.8873,79.8972,4371.0
2022-09-01 12:20:00,80.91,80.91,80.71,80.79,6273.0,79.9268,79.9268,79.7292,79.8083,6273.0
2022-09-01 12:25:00,80.79,81.03,80.75,80.85,5638.0,79.8083,80.0453,79.7688,79.8675,5638.0
2022-09-01 12:30:00,80.84,80.87,80.69,80.85,4080.0,79.8577,79.8873,79.7095,79.8675,4080.0
2022-09-01 12:35:00,80.88,80.88,80.58,80.62,4755.0,79.8972,79.8972,79.6008,79.6403,4755.0
2022-09-01 12:40:00,80.63,80.93,80.61,80.93,5587.0,79.6502,79.9466,79.6305,79.9466,5587.0
2022-09-01 12:45:00,80.94,81.12,80.91,81.09,12778.0,79.9564,80.1343,79.9268,80.1046,12778.0
2022-09-01 12:50:00,81.12,81.15,81.04,81.06,2630.0,80.1343,80.1639,80.0552,80.075,2630.0
2022-09-01 12:55:00,81.15,81.25,80.99,81.19,2875.0,80.1639,80.2627,80.0058,80.2034,2875.0
2022-09-01 13:00:00,81.17,81.44,81.11,81.41,6840.0,80.1836,80.4504,80.1244,80.4207,6840.0
2022-09-01 13:05:00,81.47,81.66,81.37,81.64,4799.0,80.48,80.6677,80.3812,80.6479,4799.0
2022-09-01 13:10:00,81.67,81.98,81.56,81.88,5107.0,80.6776,80.9838,80.5689,80.885,5107.0
2022-09-01 13:15:00,81.93,81.93,81.67,81.73,1652.0,80.9344,80.9344,80.6776,80.7368,1652.0
2022-09-01 13:20:00,81.73,82.0,81.71,81.96,6336.0,80.7368,81.0036,80.7171,80.964,6336.0
2022-09-01 13:25:00,81.95,82.13,81.9,82.13,4292.0,80.9542,81.132,80.9048,81.132,4292.0
2022-09-01 13:30:00,82.11,82.17,82.02,82.09,3123.0,81.1122,81.1715,81.0233,81.0925,3123.0
2022-09-01 13:35:00,82.03,82.04,81.75,81.85,5943.0,81.0332,81.0431,80.7566,80.8554,5943.0
2022-09-01 13:40:00,81.84,81.85,81.8,81.83,2442.0,80.8455,80.8554,80.806,80.8356,2442.0
2022-09-01 13:45:00,81.78,81.78,81.63,81.7,2213.0,80.7862,80.7862,80.6381,80.7072,2213.0
2022-09-01 13:50:00,81.76,81.76,81.48,81.64,5528.0,80.7665,80.7665,80.4899,80.6479,5528.0
2022-09-01 13:55:00,81.58,81.69,81.58,81.69,1763.0,80.5887,80.6973,80.5887,80.6973,1763.0
2022-09-01 14:00:00,81.65,81.87,81.54,81.87,4111.0,80.6578,80.8751,80.5492,80.8751,4111.0
2022-09-01 14:05:00,81.91,81.94,81.69,81.69,3019.0,80.9147,80.9443,80.6973,80.6973,3019.0
2022-09-01 14:10:00,81.73,81.8,81.68,81.78,1141.0,80.7368,80.806,80.6875,80.7862,1141.0
2022-09-01 14:15:00,81.85,81.85,81.73,81.8,16560.0,80.8554,80.8554,80.7368,80.806,16560.0
2022-09-01 14:20:00,81.8,82.23,81.79,82.14,36339.0,80.806,81.2308,80.7961,81.1419,36339.0
2022-09-01 14:25:00,82.14,82.38,82.08,82.11,36406.0,81.1419,81.3789,81.0826,81.1122,36406.0
2022-09-01 14:30:00,82.1,82.53,82.1,82.42,39253.0,81.1023,81.5271,81.1023,81.4185,39253.0
2022-09-01 14:35:00,82.49,82.67,82.18,82.28,52480.0,81.4876,81.6654,81.1814,81.2802,52480.0
2022-09-01 14:40:00,82.26,82.39,82.17,82.22,27591.0,81.2604,81.3888,81.1715,81.2209,27591.0
2022-09-01 14:45:00,82.24,82.46,82.24,82.26,13393.0,81.2406,81.458,81.2406,81.2604,13393.0
2022-09-01 14:50:00,82.33,82.44,82.19,82.44,7800.0,81.3296,81.4382,81.1913,81.4382,7800.0
2022-09-01 14:55:00,82.42,82.55,82.33,82.33,23904.0,81.4185,81.5469,81.3296,81.3296,23904.0
2022-09-01 15:00:00,82.27,82.41,82.21,82.25,34476.0,81.2703,81.4086,81.211,81.2505,34476.0
2022-09-01 15:05:00,82.24,82.61,82.22,82.5,23195.0,81.2406,81.6061,81.2209,81.4975,23195.0
2022-09-01 15:10:00,82.5,82.78,82.42,82.59,16221.0,81.4975,81.7741,81.4185,81.5864,16221.0
2022-09-01 15:15:00,82.59,82.66,82.43,82.47,20598.0,81.5864,81.6555,81.4283,81.4679,20598.0
2022-09-01 15:20:00,82.45,82.45,82.21,82.31,25592.0,81.4481,81.4481,81.211,81.3098,25592.0
2022-09-01 15:25:00,82.33,82.33,82.11,82.13,14369.0,81.3296,81.3296,81.1122,81.132,14369.0
2022-09-01 15:30:00,82.09,82.16,81.95,82.1,20320.0,81.0925,81.1616,80.9542,81.1023,20320.0
2022-09-01 15:35:00,82.08,82.24,82.01,82.2,22558.0,81.0826,81.2406,81.0134,81.2011,22558.0
2022-09-01 15:40:00,82.19,82.28,81.97,81.99,67962.0,81.1913,81.2802,80.9739,80.9937,67962.0
2022-09-01 15:45:00,82.0,82.37,81.99,82.16,48436.0,81.0036,81.3691,80.9937,81.1616,48436.0
2022-09-01 15:50:00,82.18,82.37,82.1,82.37,75431.0,81.1814,81.3691,81.1023,81.3691,75431.0
2022-09-01 15:55:00,82.37,82.87,82.32,82.79,201154.0,81.3691,81.863,81.3197,81.784,201154.0
2022-09-02 09:30:00,84.39,84.9,83.25,83.5,31709.0,83.3645,83.8683,82.2384,82.4853,31709.0
2022-09-02 09:35:00,83.25,83.48,83.07,83.39,8042.0,82.2384,82.4656,82.0606,82.3767,8042.0
2022-09-02 09:40:00,83.41,83.42,82.92,83.23,6863.0,82.3964,82.4063,81.9124,82.2186,6863.0
2022-09-02 09:45:00,83.34,83.55,83.27,83.43,5659.0,82.3273,82.5347,82.2581,82.4162,5659.0
2022-09-02 09:50:00,83.56,83.67,83.46,83.52,4788.0,82.5446,82.6533,82.4458,82.5051,4788.0
2022-09-02 09:55:00,83.5,83.63,83.3,83.3,5058.0,82.4853,82.6138,82.2878,82.2878,5058.0
2022-09-02 10:00:00,83.34,83.49,83.15,83.24,11048.0,82.3273,82.4755,82.1396,82.2285,11048.0
2022-09-02 10:05:00,83.24,83.68,83.21,83.62,7906.0,82.2285,82.6631,82.1989,82.6039,7906.0
2022-09-02 10:10:00,83.61,84.32,83.6,84.18,7513.0,82.594,83.2954,82.5841,83.1571,7513.0
2022-09-02 10:15:00,84.22,84.46,84.18,84.22,10851.0,83.1966,83.4337,83.1571,83.1966,10851.0
2022-09-02 10:20:00,84.18,84.22,84.01,84.18,6929.0,83.1571,83.1966,82.9891,83.1571,6929.0
2022-09-02 10:25:00,84.15,84.4,84.11,84.4,3238.0,83.1274,83.3744,83.0879,83.3744,3238.0
2022-09-02 10:30:00,84.4,84.96,84.4,84.88,10050.0,83.3744,83.9276,83.3744,83.8486,10050.0
2022-09-02 10:35:00,84.88,85.03,84.81,84.92,5388.0,83.8486,83.9967,83.7794,83.8881,5388.0
2022-09-02 10:40:00,84.95,85.0,84.76,84.9,3519.0,83.9177,83.9671,83.73,83.8683,3519.0
2022-09-02 10:45:00,84.87,84.96,84.73,84.83,4316.0,83.8387,83.9276,83.7004,83.7992,4316.0
2022-09-02 10:50:00,84.83,84.91,84.46,84.46,3000.0,83.7992,83.8782,83.4337,83.4337,3000.0
2022-09-02 10:55:00,84.43,84.48,84.06,84.48,6992.0,83.404,83.4534,83.0385,83.4534,6992.0
2022-09-02 11:00:00,84.54,84.87,84.51,84.87,7645.0,83.5127,83.8387,83.4831,83.8387,7645.0
2022-09-02 11:05:00,84.91,85.0,84.69,84.69,16772.0,83.8782,83.9671,83.6609,83.6609,16772.0
2022-09-02 11:10:00,84.63,84.8,84.59,84.77,6842.0,83.6016,83.7695,83.5621,83.7399,6842.0
2022-09-02 11:15:00,84.75,84.88,84.63,84.85,6798.0,83.7201,83.8486,83.6016,83.8189,6798.0
2022-09-02 11:20:00,84.87,84.97,84.78,84.86,4634.0,83.8387,83.9375,83.7498,83.8288,4634.0
2022-09-02 11:25:00,84.81,84.92,84.75,84.87,7315.0,83.7794,83.8881,83.7201,83.8387,7315.0
2022-09-02 11:30:00,84.95,85.08,84.75,84.8,5487.0,83.9177,84.0461,83.7201,83.7695,5487.0
2022-09-02 11:35:00,84.84,84.99,84.72,84.94,4924.0,83.8091,83.9572,83.6905,83.9078,4924.0
2022-09-02 11:40:00,84.98,84.98,84.68,84.9,4035.0,83.9474,83.9474,83.651,83.8683,4035.0
2022-09-02 11:45:00,84.96,85.1,84.92,85.05,12890.0,83.9276,84.0659,83.8881,84.0165,12890.0
2022-09-02 11:50:00,85.14,85.2,85.05,85.13,2420.0,84.1054,84.1647,84.0165,84.0955,2420.0
2022-09-02 11:55:00,85.16,85.16,85.05,85.09,3100.0,84.1252,84.1252,84.0165,84.056,3100.0
2022-09-02 12:00:00,85.1,85.27,85.08,85.23,5544.0,84.0659,84.2338,84.0461,84.1943,5544.0
2022-09-02 12:05:00,85.19,85.21,85.03,85.03,3996.0,84.1548,84.1746,83.9967,83.9967,3996.0
2022-09-02 12:10:00,85.07,85.15,84.95,85.02,3485.0,84.0363,84.1153,83.9177,83.9869,3485.0
2022-09-02 12:15:00,85.01,85.01,84.74,84.83,3600.0,83.977,83.977,83.7103,83.7992,3600.0
2022-09-02 12:20:00,84.87,84.87,84.28,84.35,5058.0,83.8387,83.8387,83.2559,83.325,5058.0
2022-09-02 12:25:00,84.28,84.29,84.09,84.15,3000.0,83.2559,83.2657,83.0682,83.1274,3000.0
2022-09-02 12:30:00,84.17,84.29,84.03,84.15,5816.0,83.1472,83.2657,83.0089,83.1274,5816.0
2022-09-02 12:35:00,84.16,84.17,83.84,84.03,9639.0,83.1373,83.1472,82.8212,83.0089,9639.0
2022-09-02 12:40:00,84.07,84.07,83.81,83.83,5553.0,83.0484,83.0484,82.7916,82.8113,5553.0
2022-09-02 12:45:00,83.79,83.9,83.69,83.73,6401.0,82.7718,82.8805,82.673,82.7125,6401.0
2022-09-02 12:50:00,83.72,83.82,83.47,83.82,11427.0,82.7027,82.8014,82.4557,82.8014,11427.0
2022-09-02 12:55:00,83.79,83.83,83.61,83.74,3527.0,82.7718,82.8113,82.594,82.7224,3527.0
2022-09-02 13:00:00,83.61,83.65,83.2,83.35,2700.0,82.594,82.6335,82.189,82.3372,2700.0
2022-09-02 13:05:00,83.3,83.32,83.11,83.24,1820.0,82.2878,82.3075,82.1001,82.2285,1820.0
2022-09-02 13:10:00,83.26,83.36,83.19,83.27,9093.0,82.2483,82.347,82.1791,82.2581,9093.0
2022-09-02 13:15:00,83.29,83.32,83.06,83.18,2192.0,82.2779,82.3075,82.0507,82.1692,2192.0
2022-09-02 13:20:00,83.16,83.16,82.66,82.66,4669.0,82.1495,82.1495,81.6555,81.6555,4669.0
2022-09-02 13:25:00,82.59,82.7,82.55,82.59,7586.0,81.5864,81.6951,81.5469,81.5864,7586.0
2022-09-02 13:30:00,82.59,82.82,82.59,82.82,6253.0,81.5864,81.8136,81.5864,81.8136,6253.0
2022-09-02 13:35:00,82.75,82.92,82.69,82.8,2639.0,81.7444,81.9124,81.6852,81.7938,2639.0
2022-09-02 13:40:00,82.75,82.87,82.67,82.87,3013.0,81.7444,81.863,81.6654,81.863,3013.0
2022-09-02 13:45:00,82.8,82.89,82.47,82.5,2833.0,81.7938,81.8827,81.4679,81.4975,2833.0
2022-09-02 13:50:00,82.48,82.53,82.25,82.45,4596.0,81.4777,81.5271,81.2505,81.4481,4596.0
2022-09-02 13:55:00,82.39,82.47,82.35,82.41,2800.0,81.3888,81.4679,81.3493,81.4086,2800.0
2022-09-02 14:00:00,82.46,82.66,82.46,82.65,4990.0,81.458,81.6555,81.458,81.6457,4990.0
2022-09-02 14:05:00,82.67,82.69,82.4,82.6,5021.0,81.6654,81.6852,81.3987,81.5963,5021.0
2022-09-02 14:10:00,82.66,82.68,82.5,82.5,2751.0,81.6555,81.6753,81.4975,81.4975,2751.0
2022-09-02 14:15:00,82.47,82.72,82.45,82.65,3517.0,81.4679,81.7148,81.4481,81.6457,3517.0
2022-09-02 14:20:00,82.7,82.74,82.63,82.69,1326.0,81.6951,81.7346,81.6259,81.6852,1326.0
2022-09-02 14:25:00,82.7,83.09,82.67,82.98,9165.0,81.6951,82.0803,81.6654,81.9717,9165.0
2022-09-02 14:30:00,83.03,83.03,82.8,82.86,4382.0,82.021,82.021,81.7938,81.8531,4382.0
2022-09-02 14:35:00,82.87,83.18,82.87,83.11,5822.0,81.863,82.1692,81.863,82.1001,5822.0
2022-09-02 14:40:00,83.14,83.29,83.05,83.16,5132.0,82.1297,82.2779,82.0408,82.1495,5132.0
2022-09-02 14:45:00,83.12,83.25,83.09,83.16,6389.0,82.11,82.2384,82.0803,82.1495,6389.0
2022-09-02 14:50:00,83.16,83.22,83.12,83.14,5797.0,82.1495,82.2087,82.11,82.1297,5797.0
2022-09-02 14:55:00,83.09,83.16,82.94,82.94,11970.0,82.0803,82.1495,81.9321,81.9321,11970.0
2022-09-02 15:00:00,82.92,83.41,82.92,83.39,7305.0,81.9124,82.3964,81.9124,82.3767,7305.0
2022-09-02 15:05:00,83.38,83.58,83.32,83.4,7685.0,82.3668,82.5644,82.3075,82.3865,7685.0
2022-09-02 15:10:00,83.41,83.43,83.24,83.37,12328.0,82.3964,82.4162,82.2285,82.3569,12328.0
2022-09-02 15:15:00,83.33,83.46,83.22,83.4,9022.0,82.3174,82.4458,82.2087,82.3865,9022.0
2022-09-02 15:20:00,83.38,83.46,83.02,83.09,11971.0,82.3668,82.4458,82.0112,82.0803,11971.0
2022-09-02 15:25:00,83.08,83.32,83.02,83.24,11015.0,82.0704,82.3075,82.0112,82.2285,11015.0
2022-09-02 15:30:00,83.24,83.24,82.99,83.0,7993.0,82.2285,82.2285,81.9815,81.9914,7993.0
2022-09-02 15:35:00,82.84,82.84,82.67,82.83,13893.0,81.8334,81.8334,81.6654,81.8235,13893.0
2022-09-02 15:40:00,82.85,82.86,82.74,82.77,16238.0,81.8432,81.8531,81.7346,81.7642,16238.0
2022-09-02 15:45:00,82.75,83.06,82.72,82.97,19338.0,81.7444,82.0507,81.7148,81.9618,19338.0
2022-09-02 15:50:00,83.01,83.25,83.0,83.16,33982.0,82.0013,82.2384,81.9914,82.1495,33982.0
2022-09-02 15:55:00,83.19,83.28,82.88,82.97,94137.0,82.1791,82.268,81.8729,81.9618,94137.0
2022-09-06 09:30:00,82.7,83.29,82.36,82.63,33467.0,81.6951,82.2779,81.3592,81.6259,33467.0
2022-09-06 09:35:00,82.63,83.1,82.63,82.86,11468.0,81.6259,82.0902,81.6259,81.8531,11468.0
2022-09-06 09:40:00,82.83,83.48,82.83,83.3,13432.0,81.8235,82.4656,81.8235,82.2878,13432.0
2022-09-06 09:45:00,83.29,83.48,82.96,83.25,9402.0,82.2779,82.4656,81.9519,82.2384,9402.0
2022-09-06 09:50:00,83.25,83.27,82.74,82.81,3715.0,82.2384,82.2581,81.7346,81.8037,3715.0
2022-09-06 09:55:00,82.84,83.1,82.72,83.1,8582.0,81.8334,82.0902,81.7148,82.0902,8582.0
2022-09-06 10:00:00,82.98,82.98,82.21,82.26,10782.0,81.9717,81.9717,81.211,81.2604,10782.0
2022-09-06 10:05:00,82.22,82.34,81.93,82.03,4581.0,81.2209,81.3394,80.9344,81.0332,4581.0
2022-09-06 10:10:00,82.03,82.18,81.86,82.18,12225.0,81.0332,81.1814,80.8653,81.1814,12225.0
2022-09-06 10:15:00,82.17,82.48,82.17,82.48,9253.0,81.1715,81.4777,81.1715,81.4777,9253.0
2022-09-06 10:20:00,82.45,82.49,82.29,82.49,8791.0,81.4481,81.4876,81.29,81.4876,8791.0
2022-09-06 10:25:00,82.56,82.9,82.41,82.67,12503.0,81.5568,81.8926,81.4086,81.6654,12503.0
2022-09-06 10:30:00,82.65,82.69,82.43,82.59,6154.0,81.6457,81.6852,81.4283,81.5864,6154.0
2022-09-06 10:35:00,82.61,83.03,82.48,83.03,17591.0,81.6061,82.021,81.4777,82.021,17591.0
2022-09-06 10:40:00,83.08,83.5,83.05,83.06,13560.0,82.0704,82.4853,82.0408,82.0507,13560.0
2022-09-06 10:45:00,83.07,83.15,82.96,83.09,14398.0,82.0606,82.1396,81.9519,82.0803,14398.0
2022-09-06 10:50:00,83.13,83.75,83.13,83.46,8523.0,82.1198,82.7323,82.1198,82.4458,8523.0
2022-09-06 10:55:00,83.49,83.87,83.49,83.74,7624.0,82.4755,82.8508,82.4755,82.7224,7624.0
2022-09-06 11:00:00,83.71,83.78,83.5,83.72,8952.0,82.6928,82.7619,82.4853,82.7027,8952.0
2022-09-06 11:05:00,83.73,84.01,83.67,83.79,8340.0,82.7125,82.9891,82.6533,82.7718,8340.0
2022-09-06 11:10:00,83.75,83.75,83.5,83.51,5791.0,82.7323,82.7323,82.4853,82.4952,5791.0
2022-09-06 11:15:00,83.51,83.57,83.38,83.57,6134.0,82.4952,82.5545,82.3668,82.5545,6134.0
2022-09-06 11:20:00,83.51,83.69,83.41,83.67,5749.0,82.4952,82.673,82.3964,82.6533,5749.0
2022-09-06 11:25:00,83.7,83.79,83.38,83.43,7234.0,82.6829,82.7718,82.3668,82.4162,7234.0
2022-09-06 11:30:00,83.46,83.83,83.4,83.67,4603.0,82.4458,82.8113,82.3865,82.6533,4603.0
2022-09-06 11:35:00,83.68,83.75,83.55,83.62,2445.0,82.6631,82.7323,82.5347,82.6039,2445.0
2022-09-06 11:40:00,83.73,84.12,83.73,83.93,2900.0,82.7125,83.0978,82.7125,82.9101,2900.0
2022-09-06 11:45:00,83.89,83.91,83.69,83.71,2572.0,82.8706,82.8904,82.673,82.6928,2572.0
2022-09-06 11:50:00,83.76,84.03,83.74,83.95,5679.0,82.7422,83.0089,82.7224,82.9299,5679.0
2022-09-06 11:55:00,83.88,84.06,83.88,83.95,3775.0,82.8607,83.0385,82.8607,82.9299,3775.0
2022-09-06 12:00:00,83.95,84.01,83.88,83.88,3718.0,82.9299,82.9891,82.8607,82.8607,3718.0
2022-09-06 12:05:00,83.9,84.0,83.6,83.6,8900.0,82.8805,82.9793,82.5841,82.5841,8900.0
2022-09-06 12:10:00,83.6,83.61,83.48,83.53,1700.0,82.5841,82.594,82.4656,82.515,1700.0
2022-09-06 12:15:00,83.46,83.55,83.24,83.38,5960.0,82.4458,82.5347,82.2285,82.3668,5960.0
2022-09-06 12:20:00,83.4,83.48,83.11,83.22,5088.0,82.3865,82.4656,82.1001,82.2087,5088.0
2022-09-06 12:25:00,83.16,83.19,83.0,83.19,2505.0,82.1495,82.1791,81.9914,82.1791,2505.0
2022-09-06 12:30:00,83.19,83.28,83.09,83.1,4163.0,82.1791,82.268,82.0803,82.0902,4163.0
2022-09-06 12:35:00,83.1,83.27,83.08,83.19,5561.0,82.0902,82.2581,82.0704,82.1791,5561.0
2022-09-06 12:40:00,83.22,83.37,83.08,83.37,4357.0,82.2087,82.3569,82.0704,82.3569,4357.0
2022-09-06 12:45:00,83.37,83.41,83.25,83.31,2700.0,82.3569,82.3964,82.2384,82.2976,2700.0
2022-09-06 12:50:00,83.35,83.35,83.15,83.32,2862.0,82.3372,82.3372,82.1396,82.3075,2862.0
2022-09-06 12:55:00,83.31,83.33,83.14,83.18,11453.0,82.2976,82.3174,82.1297,82.1692,11453.0
2022-09-06 13:00:00,83.12,83.13,82.95,82.95,4109.0,82.11,82.1198,81.942,81.942,4109.0
2022-09-06 13:05:00,82.92,82.92,82.64,82.65,4005.0,81.9124,81.9124,81.6358,81.6457,4005.0
2022-09-06 13:10:00,82.67,82.7,82.44,82.57,4881.0,81.6654,81.6951,81.4382,81.5666,4881.0
2022-09-06 13:15:00,82.6,82.6,82.44,82.59,4673.0,81.5963,81.5963,81.4382,81.5864,4673.0
2022-09-06 13:20:00,82.56,82.6,82.52,82.52,3911.0,81.5568,81.5963,81.5172,81.5172,3911.0
2022-09-06 13:25:00,82.54,82.61,82.41,82.42,7005.0,81.537,81.6061,81.4086,81.4185,7005.0
2022-09-06 13:30:00,82.48,82.73,82.42,82.67,2712.0,81.4777,81.7247,81.4185,81.6654,2712.0
2022-09-06 13:35:00,82.64,82.64,82.31,82.49,4749.0,81.6358,81.6358,81.3098,81.4876,4749.0
2022-09-06 13:40:00,82.5,82.5,82.3,82.4,2757.0,81.4975,81.4975,81.2999,81.3987,2757.0
2022-09-06 13:45:00,82.44,82.52,82.32,82.34,8259.0,81.4382,81.5172,81.3197,81.3394,8259.0
2022-09-06 13:50:00,82.3,82.37,82.18,82.31,6340.0,81.2999,81.3691,81.1814,81.3098,6340.0
2022-09-06 13:55:00,82.33,82.5,82.32,82.5,4186.0,81.3296,81.4975,81.3197,81.4975,4186.0
2022-09-06 14:00:00,82.46,82.61,82.44,82.51,5276.0,81.458,81.6061,81.4382,81.5074,5276.0
2022-09-06 14:05:00,82.49,82.59,82.37,82.59,11215.0,81.4876,81.5864,81.3691,81.5864,11215.0
2022-09-06 14:10:00,82.58,82.97,82.57,82.88,9028.0,81.5765,81.9618,81.5666,81.8729,9028.0
2022-09-06 14:15:00,82.84,82.94,82.73,82.84,4464.0,81.8334,81.9321,81.7247,81.8334,4464.0
2022-09-06 14:20:00,82.81,82.86,82.78,82.86,6444.0,81.8037,81.8531,81.7741,81.8531,6444.0
2022-09-06 14:25:00,82.87,82.94,82.73,82.87,9418.0,81.863,81.9321,81.7247,81.863,9418.0
2022-09-06 14:30:00,82.84,82.9,82.64,82.7,8221.0,81.8334,81.8926,81.6358,81.6951,8221.0
2022-09-06 14:35:00,82.8,82.91,82.71,82.81,6830.0,81.7938,81.9025,81.7049,81.8037,6830.0
2022-09-06 14:40:00,82.7,82.74,82.59,82.63,8430.0,81.6951,81.7346,81.5864,81.6259,8430.0
2022-09-06 14:45:00,82.69,82.81,82.62,82.8,7831.0,81.6852,81.8037,81.616,81.7938,7831.0
2022-09-06 14:50:00,82.78,82.78,82.54,82.61,8092.0,81.7741,81.7741,81.537,81.6061,8092.0
2022-09-06 14:55:00,82.67,82.78,82.62,82.65,12258.0,81.6654,81.7741,81.616,81.6457,12258.0
2022-09-06 15:00:00,82.63,82.74,82.44,82.53,4066.0,81.6259,81.7346,81.4382,81.5271,4066.0
2022-09-06 15:05:00,82.52,82.81,82.49,82.81,9528.0,81.5172,81.8037,81.4876,81.8037,9528.0
2022-09-06 15:10:00,82.8,82.85,82.69,82.7,5162.0,81.7938,81.8432,81.6852,81.6951,5162.0
2022-09-06 15:15:00,82.69,82.93,82.68,82.78,14931.0,81.6852,81.9223,81.6753,81.7741,14931.0
2022-09-06 15:20:00,82.79,82.91,82.59,82.85,10454.0,81.784,81.9025,81.5864,81.8432,10454.0
2022-09-06 15:25:00,82.84,82.97,82.79,82.87,7418.0,81.8334,81.9618,81.784,81.863,7418.0
2022-09-06 15:30:00,82.84,82.88,82.59,82.69,14174.0,81.8334,81.8729,81.5864,81.6852,14174.0
2022-09-06 15:35:00,82.78,82.79,82.69,82.69,5250.0,81.7741,81.784,81.6852,81.6852,5250.0
2022-09-06 15:40:00,82.68,83.04,82.68,83.04,8000.0,81.6753,82.0309,81.6753,82.0309,8000.0
2022-09-06 15:45:00,83.04,83.15,82.89,83.0,15944.0,82.0309,82.1396,81.8827,81.9914,15944.0
2022-09-06 15:50:00,83.03,83.06,82.67,82.75,55104.0,82.021,82.0507,81.6654,81.7444,55104.0
2022-09-06 15:55:00,82.76,83.0,82.76,82.91,98978.0,81.7543,81.9914,81.7543,81.9025,98978.0
2022-09-07 09:30:00,82.74,83.25,82.64,83.22,24054.0,81.7346,82.2384,81.6358,82.2087,24054.0
2022-09-07 09:35:00,83.28,83.42,83.19,83.26,4107.0,82.268,82.4063,82.1791,82.2483,4107.0
2022-09-07 09:40:00,83.26,83.43,82.67,82.85,6146.0,82.2483,82.4162,81.6654,81.8432,6146.0
2022-09-07 09:45:00,82.8,83.26,82.75,83.11,7900.0,81.7938,82.2483,81.7444,82.1001,7900.0
2022-09-07 09:50:00,83.07,83.07,82.56,82.8,7686.0,82.0606,82.0606,81.5568,81.7938,7686.0
2022-09-07 09:55:00,82.81,83.02,82.64,82.77,4581.0,81.8037,82.0112,81.6358,81.7642,4581.0
2022-09-07 10:00:00,82.77,83.17,82.6,83.11,9107.0,81.7642,82.1593,81.5963,82.1001,9107.0
2022-09-07 10:05:00,83.15,83.23,82.87,83.0,8153.0,82.1396,82.2186,81.863,81.9914,8153.0
2022-09-07 10:10:00,83.0,83.07,82.74,82.74,5512.0,81.9914,82.0606,81.7346,81.7346,5512.0
2022-09-07 10:15:00,82.73,83.11,82.55,83.03,8114.0,81.7247,82.1001,81.5469,82.021,8114.0
2022-09-07 10:20:00,83.05,83.17,82.88,83.06,7506.0,82.0408,82.1593,81.8729,82.0507,7506.0
2022-09-07 10:25:00,82.98,83.18,82.93,83.09,7272.0,81.9717,82.1692,81.9223,82.0803,7272.0
2022-09-07 10:30:00,83.18,83.44,83.09,83.12,5526.0,82.1692,82.4261,82.0803,82.11,5526.0
2022-09-07 10:35:00,83.1,83.27,83.03,83.24,5155.0,82.0902,82.2581,82.021,82.2285,5155.0
2022-09-07 10:40:00,83.26,83.41,83.16,83.39,6302.0,82.2483,82.3964,82.1495,82.3767,6302.0
2022-09-07 10:45:00,83.4,83.55,83.26,83.44,10381.0,82.3865,82.5347,82.2483,82.4261,10381.0
2022-09-07 10:50:00,83.44,83.65,83.37,83.61,5600.0,82.4261,82.6335,82.3569,82.594,5600.0
2022-09-07 10:55:00,83.59,83.73,83.55,83.67,10539.0,82.5742,82.7125,82.5347,82.6533,10539.0
2022-09-07 11:00:00,83.66,83.92,83.51,83.86,8441.0,82.6434,82.9002,82.4952,82.841,8441.0
2022-09-07 11:05:00,83.81,83.99,83.77,83.93,8330.0,82.7916,82.9694,82.7521,82.9101,8330.0
2022-09-07 11:10:00,83.94,84.23,83.93,84.1,11778.0,82.92,83.2065,82.9101,83.078,11778.0
2022-09-07 11:15:00,84.13,84.26,84.06,84.2,11228.0,83.1077,83.2361,83.0385,83.1768,11228.0
2022-09-07 11:20:00,84.22,84.46,84.21,84.43,13529.0,83.1966,83.4337,83.1867,83.404,13529.0
2022-09-07 11:25:00,84.4,84.45,84.2,84.24,7976.0,83.3744,83.4238,83.1768,83.2163,7976.0
2022-09-07 11:30:00,84.26,84.39,84.09,84.09,7798.0,83.2361,83.3645,83.0682,83.0682,7798.0
2022-09-07 11:35:00,84.12,84.29,84.03,84.04,5237.0,83.0978,83.2657,83.0089,83.0188,5237.0
2022-09-07 11:40:00,84.02,84.28,84.02,84.09,7716.0,82.999,83.2559,82.999,83.0682,7716.0
2022-09-07 11:45:00,84.09,84.37,84.08,84.36,7647.0,83.0682,83.3448,83.0583,83.3349,7647.0
2022-09-07 11:50:00,84.34,84.61,84.34,84.61,5458.0,83.3151,83.5818,83.3151,83.5818,5458.0
2022-09-07 11:55:00,84.63,84.71,84.6,84.61,10390.0,83.6016,83.6806,83.572,83.5818,10390.0
2022-09-07 12:00:00,84.62,84.68,84.5,84.5,7912.0,83.5917,83.651,83.4732,83.4732,7912.0
2022-09-07 12:05:00,84.53,84.58,84.39,84.55,3978.0,83.5028,83.5522,83.3645,83.5226,3978.0
2022-09-07 12:10:00,84.56,84.62,84.33,84.41,5108.0,83.5325,83.5917,83.3052,83.3843,5108.0
2022-09-07 12:15:00,84.36,84.39,84.16,84.19,6021.0,83.3349,83.3645,83.1373,83.1669,6021.0
2022-09-07 12:20:00,84.16,84.17,83.96,83.99,9697.0,83.1373,83.1472,82.9397,82.9694,9697.0
2022-09-07 12:25:00,84.0,84.14,83.99,84.08,6510.0,82.9793,83.1176,82.9694,83.0583,6510.0
2022-09-07 12:30:00,84.06,84.09,83.93,84.09,3929.0,83.0385,83.0682,82.9101,83.0682,3929.0
2022-09-07 12:35:00,84.09,84.19,84.0,84.19,5164.0,83.0682,83.1669,82.9793,83.1669,5164.0
2022-09-07 12:40:00,84.2,84.44,84.17,84.34,10861.0,83.1768,83.4139,83.1472,83.3151,10861.0
2022-09-07 12:45:00,84.37,84.45,84.26,84.33,6427.0,83.3448,83.4238,83.2361,83.3052,6427.0
2022-09-07 12:50:00,84.34,84.34,84.22,84.29,3730.0,83.3151,83.3151,83.1966,83.2657,3730.0
2022-09-07 12:55:00,84.25,84.29,84.16,84.23,7630.0,83.2262,83.2657,83.1373,83.2065,7630.0
2022-09-07 13:00:00,84.25,84.38,84.16,84.32,14373.0,83.2262,83.3546,83.1373,83.2954,14373.0
2022-09-07 13:05:00,84.33,84.48,84.33,84.42,2465.0,83.3052,83.4534,83.3052,83.3942,2465.0
2022-09-07 13:10:00,84.38,84.38,84.25,84.31,4800.0,83.3546,83.3546,83.2262,83.2855,4800.0
2022-09-07 13:15:00,84.32,84.4,84.3,84.3,5205.0,83.2954,83.3744,83.2756,83.2756,5205.0
2022-09-07 13:20:00,84.29,84.44,84.28,84.33,4210.0,83.2657,83.4139,83.2559,83.3052,4210.0
2022-09-07 13:25:00,84.31,84.31,84.11,84.11,5217.0,83.2855,83.2855,83.0879,83.0879,5217.0
2022-09-07 13:30:00,84.13,84.36,84.13,84.34,4723.0,83.1077,83.3349,83.1077,83.3151,4723.0
2022-09-07 13:35:00,84.35,84.57,84.35,84.49,12265.0,83.325,83.5423,83.325,83.4633,12265.0
2022-09-07 13:40:00,84.5,84.68,84.46,84.66,7066.0,83.4732,83.651,83.4337,83.6312,7066.0
2022-09-07 13:45:00,84.64,84.69,84.49,84.59,6072.0,83.6115,83.6609,83.4633,83.5621,6072.0
2022-09-07 13:50:00,84.59,84.71,84.52,84.55,6441.0,83.5621,83.6806,83.4929,83.5226,6441.0
2022-09-07 13:55:00,84.53,84.57,84.47,84.49,5831.0,83.5028,83.5423,83.4435,83.4633,5831.0
2022-09-07 14:00:00,84.48,84.91,84.46,84.89,5104.0,83.4534,83.8782,83.4337,83.8584,5104.0
2022-09-07 14:05:00,84.89,84.89,84.74,84.75,2632.0,83.8584,83.8584,83.7103,83.7201,2632.0
2022-09-07 14:10:00,84.78,84.82,84.76,84.78,2350.0,83.7498,83.7893,83.73,83.7498,2350.0
2022-09-07 14:15:00,84.78,84.81,84.6,84.62,4242.0,83.7498,83.7794,83.572,83.5917,4242.0
2022-09-07 14:20:00,84.6,84.73,84.6,84.72,7567.0,83.572,83.7004,83.572,83.6905,7567.0
2022-09-07 14:25:00,84.75,84.92,84.7,84.91,7008.0,83.7201,83.8881,83.6708,83.8782,7008.0
2022-09-07 14:30:00,84.87,85.03,84.84,85.01,5788.0,83.8387,83.9967,83.8091,83.977,5788.0
2022-09-07 14:35:00,85.01,85.1,85.01,85.09,2970.0,83.977,84.0659,83.977,84.056,2970.0
2022-09-07 14:40:00,85.06,85.17,85.06,85.09,5382.0,84.0264,84.135,84.0264,84.056,5382.0
2022-09-07 14:45:00,85.16,85.3,85.15,85.2,4650.0,84.1252,84.2635,84.1153,84.1647,4650.0
2022-09-07 14:50:00,85.2,85.33,85.14,85.33,6427.0,84.1647,84.2931,84.1054,84.2931,6427.0
2022-09-07 14:55:00,85.34,85.45,85.3,85.39,9703.0,84.303,84.4116,84.2635,84.3524,9703.0
2022-09-07 15:00:00,85.39,85.44,85.31,85.37,8438.0,84.3524,84.4018,84.2733,84.3326,8438.0
2022-09-07 15:05:00,85.35,85.48,85.27,85.48,5187.0,84.3129,84.4413,84.2338,84.4413,5187.0
2022-09-07 15:10:00,85.51,85.55,85.41,85.5,3871.0,84.4709,84.5104,84.3721,84.461,3871.0
2022-09-07 15:15:00,85.5,85.56,85.33,85.35,5258.0,84.461,84.5203,84.2931,84.3129,5258.0
2022-09-07 15:20:00,85.33,85.38,85.19,85.35,5727.0,84.2931,84.3425,84.1548,84.3129,5727.0
2022-09-07 15:25:00,85.34,85.49,85.32,85.43,7762.0,84.303,84.4512,84.2832,84.3919,7762.0
2022-09-07 15:30:00,85.39,85.4,85.09,85.14,8679.0,84.3524,84.3622,84.056,84.1054,8679.0
2022-09-07 15:35:00,85.11,85.17,84.93,85.03,15958.0,84.0758,84.135,83.898,83.9967,15958.0
2022-09-07 15:40:00,85.06,85.07,84.79,84.96,12678.0,84.0264,84.0363,83.7597,83.9276,12678.0
2022-09-07 15:45:00,84.94,85.22,84.92,85.16,20986.0,83.9078,84.1844,83.8881,84.1252,20986.0
2022-09-07 15:50:00,85.11,85.11,84.89,85.04,61237.0,84.0758,84.0758,83.8584,84.0066,61237.0
2022-09-07 15:55:00,85.04,85.07,84.78,85.03,125314.0,84.0066,84.0363,83.7498,83.9967,125314.0
2022-09-08 09:30:00,84.17,84.24,83.18,83.23,27676.0,83.1472,83.2163,82.1692,82.2186,27676.0
2022-09-08 09:35:00,83.22,83.63,83.07,83.41,10123.0,82.2087,82.6138,82.0606,82.3964,10123.0
2022-09-08 09:40:00,83.53,84.15,83.25,84.15,6950.0,82.515,83.1274,82.2384,83.1274,6950.0
2022-09-08 09:45:00,84.14,84.44,84.0,84.4,4357.0,83.1176,83.4139,82.9793,83.3744,4357.0
2022-09-08 09:50:00,84.37,84.37,83.97,84.24,10079.0,83.3448,83.3448,82.9496,83.2163,10079.0
2022-09-08 09:55:00,84.45,84.71,84.25,84.29,6500.0,83.4238,83.6806,83.2262,83.2657,6500.0
2022-09-08 10:00:00,84.32,84.34,83.53,83.61,4639.0,83.2954,83.3151,82.515,82.594,4639.0
2022-09-08 10:05:00,83.55,84.43,83.54,84.25,7915.0,82.5347,83.404,82.5248,83.2262,7915.0
2022-09-08 10:10:00,84.26,84.43,83.94,84.13,9700.0,83.2361,83.404,82.92,83.1077,9700.0
2022-09-08 10:15:00,84.09,84.74,84.09,84.74,7102.0,83.0682,83.7103,83.0682,83.7103,7102.0
2022-09-08 10:20:00,84.8,84.86,84.43,84.44,7706.0,83.7695,83.8288,83.404,83.4139,7706.0
2022-09-08 10:25:00,84.43,84.66,84.43,84.61,4152.0,83.404,83.6312,83.404,83.5818,4152.0
2022-09-08 10:30:00,84.57,84.96,84.55,84.92,3838.0,83.5423,83.9276,83.5226,83.8881,3838.0
2022-09-08 10:35:00,84.9,85.13,84.87,85.1,2800.0,83.8683,84.0955,83.8387,84.0659,2800.0
2022-09-08 10:40:00,85.14,85.15,84.97,85.03,3700.0,84.1054,84.1153,83.9375,83.9967,3700.0
2022-09-08 10:45:00,85.08,85.15,84.95,85.04,12149.0,84.0461,84.1153,83.9177,84.0066,12149.0
2022-09-08 10:50:00,85.05,85.23,84.94,85.16,4603.0,84.0165,84.1943,83.9078,84.1252,4603.0
2022-09-08 10:55:00,85.14,85.77,85.14,85.75,7357.0,84.1054,84.7278,84.1054,84.708,7357.0
2022-09-08 11:00:00,85.8,86.09,85.74,86.0,14547.0,84.7574,85.0439,84.6981,84.955,14547.0
2022-09-08 11:05:00,85.98,86.14,85.9,85.96,5519.0,84.9352,85.0933,84.8562,84.9154,5519.0
2022-09-08 11:10:00,85.97,86.13,85.9,86.11,8095.0,84.9253,85.0834,84.8562,85.0636,8095.0
2022-09-08 11:15:00,86.18,86.18,85.96,86.1,3004.0,85.1328,85.1328,84.9154,85.0537,3004.0
2022-09-08 11:20:00,86.05,86.2,86.04,86.2,8388.0,85.0043,85.1525,84.9945,85.1525,8388.0
2022-09-08 11:25:00,86.2,86.2,86.0,86.12,3969.0,85.1525,85.1525,84.955,85.0735,3969.0
2022-09-08 11:30:00,86.16,86.2,86.05,86.15,5178.0,85.113,85.1525,85.0043,85.1031,5178.0
2022-09-08 11:35:00,86.17,86.26,86.14,86.16,3605.0,85.1229,85.2118,85.0933,85.113,3605.0
2022-09-08 11:40:00,86.17,86.23,86.02,86.23,3889.0,85.1229,85.1822,84.9747,85.1822,3889.0
2022-09-08 11:45:00,86.23,86.34,86.19,86.19,13495.0,85.1822,85.2908,85.1426,85.1426,13495.0
2022-09-08 11:50:00,86.0,86.15,85.91,86.15,2410.0,84.955,85.1031,84.866,85.1031,2410.0
2022-09-08 11:55:00,86.19,86.2,86.08,86.09,2529.0,85.1426,85.1525,85.034,85.0439,2529.0
2022-09-08 12:00:00,86.09,86.09,85.5,85.52,6825.0,85.0439,85.0439,84.461,84.4808,6825.0
2022-09-08 12:05:00,85.47,85.47,85.14,85.4,5493.0,84.4314,84.4314,84.1054,84.3622,5493.0
2022-09-08 12:10:00,85.31,85.41,85.06,85.35,5772.0,84.2733,84.3721,84.0264,84.3129,5772.0
2022-09-08 12:15:00,85.4,85.42,85.2,85.26,10602.0,84.3622,84.382,84.1647,84.2239,10602.0
2022-09-08 12:20:00,85.25,85.32,85.02,85.18,8300.0,84.2141,84.2832,83.9869,84.1449,8300.0
2022-09-08 12:25:00,85.09,85.18,85.06,85.14,4863.0,84.056,84.1449,84.0264,84.1054,4863.0
2022-09-08 12:30:00,85.09,85.35,85.09,85.19,8846.0,84.056,84.3129,84.056,84.1548,8846.0
2022-09-08 12:35:00,85.27,85.34,85.1,85.24,14217.0,84.2338,84.303,84.0659,84.2042,14217.0
2022-09-08 12:40:00,85.2,85.71,85.16,85.66,5883.0,84.1647,84.6685,84.1252,84.6191,5883.0
2022-09-08 12:45:00,85.66,85.68,85.44,85.48,2207.0,84.6191,84.6388,84.4018,84.4413,2207.0
2022-09-08 12:50:00,85.42,85.6,85.42,85.44,2164.0,84.382,84.5598,84.382,84.4018,2164.0
2022-09-08 12:55:00,85.47,85.48,85.35,85.35,12253.0,84.4314,84.4413,84.3129,84.3129,12253.0
2022-09-08 13:00:00,85.34,85.36,85.08,85.16,22047.0,84.303,84.3227,84.0461,84.1252,22047.0
2022-09-08 13:05:00,85.15,85.36,85.14,85.33,13877.0,84.1153,84.3227,84.1054,84.2931,13877.0
2022-09-08 13:10:00,85.47,85.96,85.46,85.88,1300.0,84.4314,84.9154,84.4215,84.8364,1300.0
2022-09-08 13:15:00,85.89,86.14,85.89,86.09,29876.0,84.8463,85.0933,84.8463,85.0439,29876.0
2022-09-08 13:20:00,86.15,86.18,86.07,86.07,3954.0,85.1031,85.1328,85.0241,85.0241,3954.0
2022-09-08 13:25:00,86.19,86.22,86.05,86.1,4322.0,85.1426,85.1723,85.0043,85.0537,4322.0
2022-09-08 13:30:00,86.12,86.19,86.09,86.18,3527.0,85.0735,85.1426,85.0439,85.1328,3527.0
2022-09-08 13:35:00,86.23,86.44,86.23,86.25,2427.0,85.1822,85.3896,85.1822,85.2019,2427.0
2022-09-08 13:40:00,86.28,86.29,86.21,86.24,1873.0,85.2316,85.2414,85.1624,85.192,1873.0
2022-09-08 13:45:00,86.23,86.23,86.17,86.18,1318.0,85.1822,85.1822,85.1229,85.1328,1318.0
2022-09-08 13:50:00,86.27,86.27,85.94,85.94,3704.0,85.2217,85.2217,84.8957,84.8957,3704.0
2022-09-08 13:55:00,85.94,85.95,85.49,85.8,5179.0,84.8957,84.9056,84.4512,84.7574,5179.0
2022-09-08 14:00:00,85.77,85.91,85.74,85.87,1300.0,84.7278,84.866,84.6981,84.8265,1300.0
2022-09-08 14:05:00,85.87,86.0,85.79,85.91,4894.0,84.8265,84.955,84.7475,84.866,4894.0
2022-09-08 14:10:00,85.92,85.95,85.84,85.85,1200.0,84.8759,84.9056,84.7969,84.8068,1200.0
2022-09-08 14:15:00,85.81,85.94,85.72,85.91,800.0,84.7673,84.8957,84.6784,84.866,800.0
2022-09-08 14:20:00,85.87,85.87,85.85,85.85,400.0,84.8265,84.8265,84.8068,84.8068,400.0
2022-09-08 14:25:00,85.9,85.94,85.83,85.89,3078.0,84.8562,84.8957,84.787,84.8463,3078.0
2022-09-08 14:30:00,85.88,86.17,85.88,86.1,3042.0,84.8364,85.1229,84.8364,85.0537,3042.0
2022-09-08 14:35:00,86.17,86.2,86.12,86.17,2302.0,85.1229,85.1525,85.0735,85.1229,2302.0
2022-09-08 14:40:00,86.15,86.16,85.7,85.87,5686.0,85.1031,85.113,84.6586,84.8265,5686.0
2022-09-08 14:45:00,85.8,85.8,85.6,85.7,3215.0,84.7574,84.7574,84.5598,84.6586,3215.0
2022-09-08 14:50:00,85.67,85.85,85.63,85.85,4078.0,84.629,84.8068,84.5895,84.8068,4078.0
2022-09-08 14:55:00,85.83,85.84,85.73,85.76,2640.0,84.787,84.7969,84.6882,84.7179,2640.0
2022-09-08 15:00:00,85.75,85.81,85.61,85.67,3124.0,84.708,84.7673,84.5697,84.629,3124.0
2022-09-08 15:05:00,85.69,85.84,85.69,85.79,1803.0,84.6487,84.7969,84.6487,84.7475,1803.0
2022-09-08 15:10:00,85.74,85.89,85.7,85.87,3079.0,84.6981,84.8463,84.6586,84.8265,3079.0
2022-09-08 15:15:00,85.9,85.93,85.81,85.81,3746.0,84.8562,84.8858,84.7673,84.7673,3746.0
2022-09-08 15:20:00,85.85,85.96,85.85,85.95,8919.0,84.8068,84.9154,84.8068,84.9056,8919.0
2022-09-08 15:25:00,85.92,85.96,85.87,85.91,3582.0,84.8759,84.9154,84.8265,84.866,3582.0
2022-09-08 15:30:00,85.88,85.98,85.72,85.75,10801.0,84.8364,84.9352,84.6784,84.708,10801.0
2022-09-08 15:35:00,85.73,85.78,85.67,85.76,5313.0,84.6882,84.7376,84.629,84.7179,5313.0
2022-09-08 15:40:00,85.76,85.76,85.54,85.54,5850.0,84.7179,84.7179,84.5005,84.5005,5850.0
2022-09-08 15:45:00,85.53,85.74,85.52,85.63,8088.0,84.4907,84.6981,84.4808,84.5895,8088.0
2022-09-08 15:50:00,85.58,86.14,85.58,86.06,29118.0,84.5401,85.0933,84.5401,85.0142,29118.0
2022-09-08 15:55:00,86.04,86.17,85.88,86.15,111927.0,84.9945,85.1229,84.8364,85.1031,111927.0
2022-09-09 09:30:00,87.5,88.66,87.36,88.5,24222.0,86.4367,87.5826,86.2984,87.4246,24222.0
2022-09-09 09:35:00,88.58,88.7,88.3,88.32,5540.0,87.5036,87.6221,87.227,87.2468,5540.0
2022-09-09 09:40:00,88.35,88.61,88.12,88.38,8284.0,87.2764,87.5332,87.0492,87.306,8284.0
2022-09-09 09:45:00,88.38,88.81,88.28,88.56,9954.0,87.306,87.7308,87.2072,87.4838,9954.0
2022-09-09 09:50:00,88.79,89.09,88.73,89.04,10625.0,87.7111,88.0074,87.6518,87.958,10625.0
2022-09-09 09:55:00,88.98,89.41,88.83,89.34,17421.0,87.8987,88.3235,87.7506,88.2544,17421.0
2022-09-09 10:00:00,89.37,89.87,89.27,89.87,20576.0,88.284,88.7779,88.1852,88.7779,20576.0
2022-09-09 10:05:00,89.87,90.01,89.75,89.87,31727.0,88.7779,88.9162,88.6594,88.7779,31727.0
2022-09-09 10:10:00,89.93,89.93,89.48,89.55,31185.0,88.8372,88.8372,88.3927,88.4618,31185.0
2022-09-09 10:15:00,89.58,89.69,89.25,89.27,19903.0,88.4915,88.6001,88.1655,88.1852,19903.0
2022-09-09 10:20:00,89.32,89.39,89.09,89.09,29988.0,88.2346,88.3038,88.0074,88.0074,29988.0
2022-09-09 10:25:00,89.1,89.25,88.97,89.21,5833.0,88.0173,88.1655,87.8889,88.1259,5833.0
2022-09-09 10:30:00,89.17,89.18,88.96,89.17,2635.0,88.0864,88.0963,87.879,88.0864,2635.0
2022-09-09 10:35:00,89.12,89.25,89.02,89.06,6787.0,88.037,88.1655,87.9383,87.9778,6787.0
2022-09-09 10:40:00,89.04,89.37,89.04,89.24,3189.0,87.958,88.284,87.958,88.1556,3189.0
2022-09-09 10:45:00,89.21,89.21,89.0,89.08,4037.0,88.1259,88.1259,87.9185,87.9975,4037.0
2022-09-09 10:50:00,89.09,89.13,89.06,89.08,2795.0,88.0074,88.0469,87.9778,87.9975,2795.0
2022-09-09 10:55:00,89.12,89.12,88.93,89.05,2400.0,88.037,88.037,87.8494,87.9679,2400.0
2022-09-09 11:00:00,89.17,89.18,88.78,88.84,5849.0,88.0864,88.0963,87.7012,87.7604,5849.0
2022-09-09 11:05:00,88.88,88.97,88.82,88.9,4382.0,87.8,87.8889,87.7407,87.8197,4382.0
2022-09-09 11:10:00,88.82,89.03,88.79,89.01,4135.0,87.7407,87.9481,87.7111,87.9284,4135.0
2022-09-09 11:15:00,89.01,89.01,88.91,88.94,3619.0,87.9284,87.9284,87.8296,87.8592,3619.0
2022-09-09 11:20:00,88.88,89.07,88.81,89.06,2999.0,87.8,87.9876,87.7308,87.9778,2999.0
2022-09-09 11:25:00,89.12,89.29,89.12,89.28,4914.0,88.037,88.205,88.037,88.1951,4914.0
2022-09-09 11:30:00,89.25,89.33,89.17,89.22,5844.0,88.1655,88.2445,88.0864,88.1358,5844.0
2022-09-09 11:35:00,89.2,89.42,89.2,89.4,2825.0,88.1161,88.3334,88.1161,88.3136,2825.0
2022-09-09 11:40:00,89.4,89.42,89.25,89.31,6263.0,88.3136,88.3334,88.1655,88.2247,6263.0
2022-09-09 11:45:00,89.29,89.35,89.19,89.21,4902.0,88.205,88.2642,88.1062,88.1259,4902.0
2022-09-09 11:50:00,89.23,89.24,89.09,89.11,4360.0,88.1457,88.1556,88.0074,88.0272,4360.0
2022-09-09 11:55:00,89.12,89.22,89.04,89.12,6994.0,88.037,88.1358,87.958,88.037,6994.0
2022-09-09 12:00:00,89.14,89.14,88.83,88.91,6914.0,88.0568,88.0568,87.7506,87.8296,6914.0
2022-09-09 12:05:00,88.89,88.94,88.82,88.9,10158.0,87.8098,87.8592,87.7407,87.8197,10158.0
2022-09-09 12:10:00,88.91,89.05,88.86,88.98,4113.0,87.8296,87.9679,87.7802,87.8987,4113.0
2022-09-09 12:15:00,88.93,89.0,88.75,89.0,3073.0,87.8494,87.9185,87.6715,87.9185,3073.0
2022-09-09 12:20:00,88.97,88.97,88.6,88.66,5276.0,87.8889,87.8889,87.5234,87.5826,5276.0
2022-09-09 12:25:00,88.68,88.9,88.68,88.85,1906.0,87.6024,87.8197,87.6024,87.7703,1906.0
2022-09-09 12:30:00,88.87,88.99,88.78,88.99,3371.0,87.7901,87.9086,87.7012,87.9086,3371.0
2022-09-09 12:35:00,89.02,89.2,89.01,89.11,28552.0,87.9383,88.1161,87.9284,88.0272,28552.0
2022-09-09 12:40:00,89.14,89.17,89.04,89.05,14710.0,88.0568,88.0864,87.958,87.9679,14710.0
2022-09-09 12:45:00,89.0,89.15,88.83,89.15,4062.0,87.9185,88.0667,87.7506,88.0667,4062.0
2022-09-09 12:50:00,89.13,89.21,89.1,89.1,3987.0,88.0469,88.1259,88.0173,88.0173,3987.0
2022-09-09 12:55:00,89.14,89.2,89.06,89.17,13664.0,88.0568,88.1161,87.9778,88.0864,13664.0
2022-09-09 13:00:00,89.18,89.18,88.96,89.09,7733.0,88.0963,88.0963,87.879,88.0074,7733.0
2022-09-09 13:05:00,89.1,89.13,88.97,89.11,9412.0,88.0173,88.0469,87.8889,88.0272,9412.0
2022-09-09 13:10:00,89.1,89.2,89.09,89.16,3998.0,88.0173,88.1161,88.0074,88.0766,3998.0
2022-09-09 13:15:00,89.15,89.24,89.15,89.22,5422.0,88.0667,88.1556,88.0667,88.1358,5422.0
2022-09-09 13:20:00,89.23,89.38,89.23,89.31,14141.0,88.1457,88.2939,88.1457,88.2247,14141.0
2022-09-09 13:25:00,89.3,89.36,89.22,89.31,6336.0,88.2149,88.2741,88.1358,88.2247,6336.0
2022-09-09 13:30:00,89.31,89.42,89.3,89.31,5103.0,88.2247,88.3334,88.2149,88.2247,5103.0
2022-09-09 13:35:00,89.32,89.39,89.24,89.3,8295.0,88.2346,88.3038,88.1556,88.2149,8295.0
2022-09-09 13:40:00,89.3,89.3,89.05,89.06,5210.0,88.2149,88.2149,87.9679,87.9778,5210.0
2022-09-09 13:45:00,89.09,89.14,88.97,89.14,5449.0,88.0074,88.0568,87.8889,88.0568,5449.0
2022-09-09 13:50:00,89.19,89.19,88.99,89.03,4000.0,88.1062,88.1062,87.9086,87.9481,4000.0
2022-09-09 13:55:00,89.04,89.06,88.94,88.98,2726.0,87.958,87.9778,87.8592,87.8987,2726.0
2022-09-09 14:00:00,88.98,88.98,88.84,88.85,3486.0,87.8987,87.8987,87.7604,87.7703,3486.0
2022-09-09 14:05:00,88.81,88.96,88.81,88.92,3229.0,87.7308,87.879,87.7308,87.8395,3229.0
2022-09-09 14:10:00,89.0,89.23,88.9,89.2,4125.0,87.9185,88.1457,87.8197,88.1161,4125.0
2022-09-09 14:15:00,89.26,89.36,89.25,89.3,9849.0,88.1753,88.2741,88.1655,88.2149,9849.0
2022-09-09 14:20:00,89.3,89.39,89.29,89.38,9616.0,88.2149,88.3038,88.205,88.2939,9616.0
2022-09-09 14:25:00,89.39,89.4,89.21,89.3,19966.0,88.3038,88.3136,88.1259,88.2149,19966.0
2022-09-09 14:30:00,89.29,89.3,89.04,89.04,5816.0,88.205,88.2149,87.958,87.958,5816.0
2022-09-09 14:35:00,89.02,89.06,88.94,89.0,5619.0,87.9383,87.9778,87.8592,87.9185,5619.0
2022-09-09 14:40:00,88.92,89.01,88.85,88.85,4657.0,87.8395,87.9284,87.7703,87.7703,4657.0
2022-09-09 14:45:00,88.86,88.98,88.83,88.92,8584.0,87.7802,87.8987,87.7506,87.8395,8584.0
2022-09-09 14:50:00,88.92,88.93,88.83,88.83,5252.0,87.8395,87.8494,87.7506,87.7506,5252.0
2022-09-09 14:55:00,88.83,88.94,88.83,88.9,6362.0,87.7506,87.8592,87.7506,87.8197,6362.0
2022-09-09 15:00:00,88.88,89.21,88.83,89.19,23494.0,87.8,88.1259,87.7506,88.1062,23494.0
2022-09-09 15:05:00,89.21,89.21,89.07,89.07,14519.0,88.1259,88.1259,87.9876,87.9876,14519.0
2022-09-09 15:10:00,89.06,89.16,88.97,89.0,28341.0,87.9778,88.0766,87.8889,87.9185,28341.0
2022-09-09 15:15:00,89.0,89.37,89.0,89.37,8059.0,87.9185,88.284,87.9185,88.284,8059.0
2022-09-09 15:20:00,89.38,89.43,89.24,89.26,7665.0,88.2939,88.3433,88.1556,88.1753,7665.0
2022-09-09 15:25:00,89.29,89.34,89.25,89.34,8429.0,88.205,88.2544,88.1655,88.2544,8429.0
2022-09-09 15:30:00,89.3,89.32,89.22,89.32,8383.0,88.2149,88.2346,88.1358,88.2346,8383.0
2022-09-09 15:35:00,89.33,89.36,89.21,89.28,9132.0,88.2445,88.2741,88.1259,88.1951,9132.0
2022-09-09 15:40:00,89.29,89.36,89.2,89.25,16161.0,88.205,88.2741,88.1161,88.1655,16161.0
2022-09-09 15:45:00,89.24,89.34,89.12,89.13,16219.0,88.1556,88.2544,88.037,88.0469,16219.0
2022-09-09 15:50:00,89.09,89.1,88.92,89.04,36038.0,88.0074,88.0173,87.8395,87.958,36038.0
2022-09-09 15:55:00,89.03,89.03,88.79,88.83,79284.0,87.9481,87.9481,87.7111,87.7506,79284.0
2022-09-12 09:30:00,88.84,88.89,87.7,87.7,37523.0,87.7604,87.8098,86.6343,86.6343,37523.0
2022-09-12 09:35:00,87.72,87.9,87.43,87.59,14176.0,86.6541,86.8319,86.3676,86.5256,14176.0
2022-09-12 09:40:00,87.58,88.25,87.43,87.54,41122.0,86.5158,87.1776,86.3676,86.4762,41122.0
2022-09-12 09:45:00,87.47,88.08,87.33,87.94,7904.0,86.4071,87.0097,86.2688,86.8714,7904.0
2022-09-12 09:50:00,88.06,88.15,87.89,88.12,23153.0,86.9899,87.0788,86.822,87.0492,23153.0
2022-09-12 09:55:00,88.15,88.59,88.14,88.45,11971.0,87.0788,87.5135,87.069,87.3752,11971.0
2022-09-12 10:00:00,88.48,88.63,88.26,88.63,15941.0,87.4048,87.553,87.1875,87.553,15941.0
2022-09-12 10:05:00,88.54,88.54,88.27,88.32,12212.0,87.4641,87.4641,87.1974,87.2468,12212.0
2022-09-12 10:10:00,88.31,88.45,88.0,88.13,12985.0,87.2369,87.3752,86.9307,87.0591,12985.0
2022-09-12 10:15:00,88.15,88.57,88.15,88.57,10099.0,87.0788,87.4937,87.0788,87.4937,10099.0
2022-09-12 10:20:00,88.58,88.65,88.36,88.48,11724.0,87.5036,87.5728,87.2863,87.4048,11724.0
2022-09-12 10:25:00,88.44,88.49,88.06,88.13,17510.0,87.3653,87.4147,86.9899,87.0591,17510.0
2022-09-12 10:30:00,88.15,88.35,88.05,88.35,16912.0,87.0788,87.2764,86.98,87.2764,16912.0
2022-09-12 10:35:00,88.33,88.49,88.2,88.31,11078.0,87.2566,87.4147,87.1282,87.2369,11078.0
2022-09-12 10:40:00,88.31,88.31,87.95,88.07,10534.0,87.2369,87.2369,86.8813,86.9998,10534.0
2022-09-12 10:45:00,88.12,88.23,88.03,88.23,5775.0,87.0492,87.1579,86.9603,87.1579,5775.0
2022-09-12 10:50:00,88.25,88.35,87.99,87.99,11636.0,87.1776,87.2764,86.9208,86.9208,11636.0
2022-09-12 10:55:00,87.93,88.15,87.62,87.69,13145.0,86.8615,87.0788,86.5553,86.6244,13145.0
2022-09-12 11:00:00,87.7,87.77,87.48,87.58,11537.0,86.6343,86.7034,86.417,86.5158,11537.0
2022-09-12 11:05:00,87.57,87.7,87.33,87.53,7720.0,86.5059,86.6343,86.2688,86.4664,7720.0
2022-09-12 11:10:00,87.55,87.55,87.34,87.47,7885.0,86.4861,86.4861,86.2787,86.4071,7885.0
2022-09-12 11:15:00,87.54,87.54,87.3,87.54,9157.0,86.4762,86.4762,86.2392,86.4762,9157.0
2022-09-12 11:20:00,87.54,87.72,87.51,87.67,6094.0,86.4762,86.6541,86.4466,86.6047,6094.0
2022-09-12 11:25:00,87.71,87.93,87.65,87.91,39581.0,86.6442,86.8615,86.5849,86.8417,39581.0
2022-09-12 11:30:00,87.9,87.93,87.75,87.77,5034.0,86.8319,86.8615,86.6837,86.7034,5034.0
2022-09-12 11:35:00,87.75,87.79,87.54,87.64,10169.0,86.6837,86.7232,86.4762,86.575,10169.0
2022-09-12 11:40:00,87.71,87.76,87.54,87.64,4394.0,86.6442,86.6936,86.4762,86.575,4394.0
2022-09-12 11:45:00,87.63,87.72,87.5,87.55,7471.0,86.5651,86.6541,86.4367,86.4861,7471.0
2022-09-12 11:50:00,87.59,87.63,87.32,87.34,6182.0,86.5256,86.5651,86.2589,86.2787,6182.0
2022-09-12 11:55:00,87.27,87.28,86.79,86.79,6408.0,86.2095,86.2194,85.7354,85.7354,6408.0
2022-09-12 12:00:00,86.78,86.95,86.73,86.84,6423.0,85.7255,85.8934,85.6761,85.7847,6423.0
2022-09-12 12:05:00,86.86,87.11,86.78,86.78,4930.0,85.8045,86.0515,85.7255,85.7255,4930.0
2022-09-12 12:10:00,86.78,87.14,86.72,87.06,4533.0,85.7255,86.0811,85.6662,86.0021,4533.0
2022-09-12 12:15:00,87.12,87.21,87.05,87.08,7834.0,86.0613,86.1503,85.9922,86.0218,7834.0
2022-09-12 12:20:00,87.08,87.37,87.0,87.37,4200.0,86.0218,86.3083,85.9428,86.3083,4200.0
2022-09-12 12:25:00,87.35,87.42,87.28,87.42,4139.0,86.2886,86.3577,86.2194,86.3577,4139.0
2022-09-12 12:30:00,87.43,87.56,87.39,87.47,5889.0,86.3676,86.496,86.3281,86.4071,5889.0
2022-09-12 12:35:00,87.45,87.54,87.36,87.5,8270.0,86.3873,86.4762,86.2984,86.4367,8270.0
2022-09-12 12:40:00,87.51,87.54,87.43,87.54,4412.0,86.4466,86.4762,86.3676,86.4762,4412.0
2022-09-12 12:45:00,87.51,87.52,87.29,87.35,7782.0,86.4466,86.4565,86.2293,86.2886,7782.0
2022-09-12 12:50:00,87.39,87.6,87.38,87.5,8354.0,86.3281,86.5355,86.3182,86.4367,8354.0
2022-09-12 12:55:00,87.54,87.65,87.52,87.53,3852.0,86.4762,86.5849,86.4565,86.4664,3852.0
2022-09-12 13:00:00,87.57,87.59,87.38,87.5,4896.0,86.5059,86.5256,86.3182,86.4367,4896.0
2022-09-12 13:05:00,87.5,87.62,87.5,87.59,2134.0,86.4367,86.5553,86.4367,86.5256,2134.0
2022-09-12 13:10:00,87.56,87.61,87.45,87.59,5036.0,86.496,86.5454,86.3873,86.5256,5036.0
2022-09-12 13:15:00,87.59,87.63,87.36,87.39,5039.0,86.5256,86.5651,86.2984,86.3281,5039.0
2022-09-12 13:20:00,87.4,87.43,87.24,87.26,7071.0,86.3379,86.3676,86.1799,86.1996,7071.0
2022-09-12 13:25:00,87.36,87.51,87.25,87.48,5222.0,86.2984,86.4466,86.1898,86.417,5222.0
2022-09-12 13:30:00,87.54,87.58,87.44,87.56,3418.0,86.4762,86.5158,86.3775,86.496,3418.0
2022-09-12 13:35:00,87.58,87.61,87.48,87.48,4771.0,86.5158,86.5454,86.417,86.417,4771.0
2022-09-12 13:40:00,87.44,87.5,87.38,87.42,12723.0,86.3775,86.4367,86.3182,86.3577,12723.0
2022-09-12 13:45:00,87.42,87.45,87.2,87.33,7356.0,86.3577,86.3873,86.1404,86.2688,7356.0
2022-09-12 13:50:00,87.41,87.65,87.41,87.65,2600.0,86.3478,86.5849,86.3478,86.5849,2600.0
2022-09-12 13:55:00,87.63,87.63,87.51,87.53,3263.0,86.5651,86.5651,86.4466,86.4664,3263.0
2022-09-12 14:00:00,87.51,87.56,87.28,87.4,6021.0,86.4466,86.496,86.2194,86.3379,6021.0
2022-09-12 14:05:00,87.43,87.46,87.37,87.38,3954.0,86.3676,86.3972,86.3083,86.3182,3954.0
2022-09-12 14:10:00,87.35,87.4,87.27,87.4,5653.0,86.2886,86.3379,86.2095,86.3379,5653.0
2022-09-12 14:15:00,87.39,87.44,87.01,87.13,14469.0,86.3281,86.3775,85.9527,86.0712,14469.0
2022-09-12 14:20:00,87.13,87.23,86.87,87.04,13355.0,86.0712,86.17,85.8144,85.9823,13355.0
2022-09-12 14:25:00,87.03,87.09,86.74,86.79,9156.0,85.9724,86.0317,85.686,85.7354,9156.0
2022-09-12 14:30:00,86.77,86.91,86.73,86.75,7916.0,85.7156,85.8539,85.6761,85.6958,7916.0
2022-09-12 14:35:00,86.86,86.91,86.77,86.82,5182.0,85.8045,85.8539,85.7156,85.765,5182.0
2022-09-12 14:40:00,86.82,86.98,86.75,86.97,5484.0,85.765,85.923,85.6958,85.9132,5484.0
2022-09-12 14:45:00,87.02,87.1,86.97,87.02,7835.0,85.9626,86.0416,85.9132,85.9626,7835.0
2022-09-12 14:50:00,87.06,87.06,86.95,86.95,6604.0,86.0021,86.0021,85.8934,85.8934,6604.0
2022-09-12 14:55:00,86.94,87.0,86.85,86.97,7770.0,85.8835,85.9428,85.7946,85.9132,7770.0
2022-09-12 15:00:00,86.96,87.19,86.87,87.19,7128.0,85.9033,86.1305,85.8144,86.1305,7128.0
2022-09-12 15:05:00,87.17,87.51,87.17,87.46,12246.0,86.1107,86.4466,86.1107,86.3972,12246.0
2022-09-12 15:10:00,87.43,87.44,87.24,87.33,8050.0,86.3676,86.3775,86.1799,86.2688,8050.0
2022-09-12 15:15:00,87.32,87.41,87.18,87.21,24242.0,86.2589,86.3478,86.1206,86.1503,24242.0
2022-09-12 15:20:00,87.21,87.24,87.06,87.08,11851.0,86.1503,86.1799,86.0021,86.0218,11851.0
2022-09-12 15:25:00,87.07,87.29,87.03,87.21,17601.0,86.012,86.2293,85.9724,86.1503,17601.0
2022-09-12 15:30:00,87.2,87.2,86.94,87.01,18034.0,86.1404,86.1404,85.8835,85.9527,18034.0
2022-09-12 15:35:00,87.02,87.03,86.87,86.97,31469.0,85.9626,85.9724,85.8144,85.9132,31469.0
2022-09-12 15:40:00,86.94,87.19,86.89,87.14,70313.0,85.8835,86.1305,85.8341,86.0811,70313.0
2022-09-12 15:45:00,87.14,87.19,86.91,87.07,37639.0,86.0811,86.1305,85.8539,86.012,37639.0
2022-09-12 15:50:00,87.07,87.2,86.99,87.15,95285.0,86.012,86.1404,85.9329,86.091,95285.0
2022-09-12 15:55:00,87.13,87.43,87.02,87.39,146386.0,86.0712,86.3676,85.9626,86.3281,146386.0
2022-09-13 09:30:00,83.95,84.92,83.49,84.5,39025.0,82.9299,83.8881,82.4755,83.4732,39025.0
2022-09-13 09:35:00,84.46,84.67,83.99,84.2,13108.0,83.4337,83.6411,82.9694,83.1768,13108.0
2022-09-13 09:40:00,84.19,84.34,83.97,84.06,11657.0,83.1669,83.3151,82.9496,83.0385,11657.0
2022-09-13 09:45:00,83.94,84.4,83.94,84.27,18889.0,82.92,83.3744,82.92,83.246,18889.0
2022-09-13 09:50:00,84.3,84.45,84.27,84.43,4100.0,83.2756,83.4238,83.246,83.404,4100.0
2022-09-13 09:55:00,84.43,84.58,84.19,84.53,7480.0,83.404,83.5522,83.1669,83.5028,7480.0
2022-09-13 10:00:00,84.45,84.52,84.11,84.13,7245.0,83.4238,83.4929,83.0879,83.1077,7245.0
2022-09-13 10:05:00,84.18,84.44,84.11,84.4,6200.0,83.1571,83.4139,83.0879,83.3744,6200.0
2022-09-13 10:10:00,84.35,84.85,84.35,84.63,4637.0,83.325,83.8189,83.325,83.6016,4637.0
2022-09-13 10:15:00,84.6,84.85,84.42,84.82,9694.0,83.572,83.8189,83.3942,83.7893,9694.0
2022-09-13 10:20:00,84.78,84.78,84.37,84.43,14737.0,83.7498,83.7498,83.3448,83.404,14737.0
2022-09-13 10:25:00,84.39,84.52,84.32,84.43,5114.0,83.3645,83.4929,83.2954,83.404,5114.0
2022-09-13 10:30:00,84.38,84.65,84.35,84.45,8430.0,83.3546,83.6214,83.325,83.4238,8430.0
2022-09-13 10:35:00,84.4,84.44,84.13,84.13,5881.0,83.3744,83.4139,83.1077,83.1077,5881.0
2022-09-13 10:40:00,84.14,84.18,83.95,84.1,5498.0,83.1176,83.1571,82.9299,83.078,5498.0
2022-09-13 10:45:00,84.13,84.13,83.88,83.91,4957.0,83.1077,83.1077,82.8607,82.8904,4957.0
2022-09-13 10:50:00,83.83,84.16,83.81,84.16,7212.0,82.8113,83.1373,82.7916,83.1373,7212.0
2022-09-13 10:55:00,84.09,84.18,84.06,84.1,2770.0,83.0682,83.1571,83.0385,83.078,2770.0
2022-09-13 11:00:00,84.1,84.19,84.02,84.09,3917.0,83.078,83.1669,82.999,83.0682,3917.0
2022-09-13 11:05:00,84.08,84.15,83.93,84.08,3963.0,83.0583,83.1274,82.9101,83.0583,3963.0
2022-09-13 11:10:00,84.13,84.14,83.79,84.02,5485.0,83.1077,83.1176,82.7718,82.999,5485.0
2022-09-13 11:15:00,84.01,84.02,83.81,83.96,4054.0,82.9891,82.999,82.7916,82.9397,4054.0
2022-09-13 11:20:00,83.96,84.15,83.95,84.03,10493.0,82.9397,83.1274,82.9299,83.0089,10493.0
2022-09-13 11:25:00,84.0,84.19,84.0,84.19,4472.0,82.9793,83.1669,82.9793,83.1669,4472.0
2022-09-13 11:30:00,84.18,84.35,84.15,84.23,4254.0,83.1571,83.325,83.1274,83.2065,4254.0
2022-09-13 11:35:00,84.24,84.3,84.15,84.3,2621.0,83.2163,83.2756,83.1274,83.2756,2621.0
2022-09-13 11:40:00,84.29,84.29,84.0,84.05,5683.0,83.2657,83.2657,82.9793,83.0287,5683.0
2022-09-13 11:45:00,84.09,84.1,83.88,83.91,6988.0,83.0682,83.078,82.8607,82.8904,6988.0
2022-09-13 11:50:00,83.86,84.26,83.86,84.25,6035.0,82.841,83.2361,82.841,83.2262,6035.0
2022-09-13 11:55:00,84.26,84.26,84.13,84.19,3608.0,83.2361,83.2361,83.1077,83.1669,3608.0
2022-09-13 12:00:00,84.13,84.38,84.11,84.34,6285.0,83.1077,83.3546,83.0879,83.3151,6285.0
2022-09-13 12:05:00,84.37,84.39,84.24,84.37,6799.0,83.3448,83.3645,83.2163,83.3448,6799.0
2022-09-13 12:10:00,84.36,84.44,84.33,84.41,2383.0,83.3349,83.4139,83.3052,83.3843,2383.0
2022-09-13 12:15:00,84.38,84.46,84.28,84.31,5840.0,83.3546,83.4337,83.2559,83.2855,5840.0
2022-09-13 12:20:00,84.33,84.33,84.14,84.17,4167.0,83.3052,83.3052,83.1176,83.1472,4167.0
2022-09-13 12:25:00,84.13,84.2,84.02,84.2,6274.0,83.1077,83.1768,82.999,83.1768,6274.0
2022-09-13 12:30:00,84.2,84.31,84.14,84.27,6117.0,83.1768,83.2855,83.1176,83.246,6117.0
2022-09-13 12:35:00,84.3,84.32,84.22,84.27,2346.0,83.2756,83.2954,83.1966,83.246,2346.0
2022-09-13 12:40:00,84.23,84.37,84.23,84.27,7050.0,83.2065,83.3448,83.2065,83.246,7050.0
2022-09-13 12:45:00,84.26,84.32,84.16,84.21,8054.0,83.2361,83.2954,83.1373,83.1867,8054.0
2022-09-13 12:50:00,84.18,84.27,84.15,84.15,4050.0,83.1571,83.246,83.1274,83.1274,4050.0
2022-09-13 12:55:00,84.17,84.17,84.03,84.07,3338.0,83.1472,83.1472,83.0089,83.0484,3338.0
2022-09-13 13:00:00,84.03,84.2,83.86,84.13,8848.0,83.0089,83.1768,82.841,83.1077,8848.0
2022-09-13 13:05:00,84.09,84.34,84.09,84.27,3158.0,83.0682,83.3151,83.0682,83.246,3158.0
2022-09-13 13:10:00,84.21,84.32,84.16,84.26,9436.0,83.1867,83.2954,83.1373,83.2361,9436.0
2022-09-13 13:15:00,84.27,84.34,84.22,84.23,3200.0,83.246,83.3151,83.1966,83.2065,3200.0
2022-09-13 13:20:00,84.25,84.49,84.24,84.4,12303.0,83.2262,83.4633,83.2163,83.3744,12303.0
2022-09-13 13:25:00,84.42,84.52,84.42,84.49,5594.0,83.3942,83.4929,83.3942,83.4633,5594.0
2022-09-13 13:30:00,84.44,84.52,84.38,84.49,10101.0,83.4139,83.4929,83.3546,83.4633,10101.0
2022-09-13 13:35:00,84.49,84.49,84.34,84.46,4067.0,83.4633,83.4633,83.3151,83.4337,4067.0
2022-09-13 13:40:00,84.49,84.51,84.27,84.27,10850.0,83.4633,83.4831,83.246,83.246,10850.0
2022-09-13 13:45:00,84.24,84.4,84.2,84.32,10372.0,83.2163,83.3744,83.1768,83.2954,10372.0
2022-09-13 13:50:00,84.36,84.36,84.16,84.23,4365.0,83.3349,83.3349,83.1373,83.2065,4365.0
2022-09-13 13:55:00,84.26,84.28,84.16,84.22,3000.0,83.2361,83.2559,83.1373,83.1966,3000.0
2022-09-13 14:00:00,84.22,84.3,84.18,84.3,4801.0,83.1966,83.2756,83.1571,83.2756,4801.0
2022-09-13 14:05:00,84.32,84.4,84.24,84.24,2200.0,83.2954,83.3744,83.2163,83.2163,2200.0
2022-09-13 14:10:00,84.25,84.41,84.19,84.35,12580.0,83.2262,83.3843,83.1669,83.325,12580.0
2022-09-13 14:15:00,84.3,84.4,84.27,84.31,2647.0,83.2756,83.3744,83.246,83.2855,2647.0
2022-09-13 14:20:00,84.32,84.32,84.22,84.26,3350.0,83.2954,83.2954,83.1966,83.2361,3350.0
2022-09-13 14:25:00,84.29,84.29,84.04,84.09,4904.0,83.2657,83.2657,83.0188,83.0682,4904.0
2022-09-13 14:30:00,84.09,84.1,83.96,84.02,4100.0,83.0682,83.078,82.9397,82.999,4100.0
2022-09-13 14:35:00,83.95,84.0,83.87,83.87,3300.0,82.9299,82.9793,82.8508,82.8508,3300.0
2022-09-13 14:40:00,83.86,83.88,83.79,83.81,4217.0,82.841,82.8607,82.7718,82.7916,4217.0
2022-09-13 14:45:00,83.8,83.9,83.78,83.85,4950.0,82.7817,82.8805,82.7619,82.8311,4950.0
2022-09-13 14:50:00,83.84,83.89,83.74,83.83,4991.0,82.8212,82.8706,82.7224,82.8113,4991.0
2022-09-13 14:55:00,83.85,84.04,83.81,83.89,10917.0,82.8311,83.0188,82.7916,82.8706,10917.0
2022-09-13 15:00:00,83.85,83.95,83.75,83.76,8724.0,82.8311,82.9299,82.7323,82.7422,8724.0
2022-09-13 15:05:00,83.75,83.78,83.48,83.53,13006.0,82.7323,82.7619,82.4656,82.515,13006.0
2022-09-13 15:10:00,83.55,83.56,83.33,83.37,10573.0,82.5347,82.5446,82.3174,82.3569,10573.0
2022-09-13 15:15:00,83.37,83.49,83.35,83.43,13345.0,82.3569,82.4755,82.3372,82.4162,13345.0
2022-09-13 15:20:00,83.43,83.5,83.3,83.41,16011.0,82.4162,82.4853,82.2878,82.3964,16011.0
2022-09-13 15:25:00,83.41,83.43,83.18,83.2,11755.0,82.3964,82.4162,82.1692,82.189,11755.0
2022-09-13 15:30:00,83.21,83.39,82.98,83.09,19076.0,82.1989,82.3767,81.9717,82.0803,19076.0
2022-09-13 15:35:00,83.07,83.25,82.95,83.23,20723.0,82.0606,82.2384,81.942,82.2186,20723.0
2022-09-13 15:40:00,83.23,83.28,83.01,83.19,33943.0,82.2186,82.268,82.0013,82.1791,33943.0
2022-09-13 15:45:00,83.18,83.22,82.94,83.19,54253.0,82.1692,82.2087,81.9321,82.1791,54253.0
2022-09-13 15:50:00,83.2,83.38,83.01,83.19,157150.0,82.189,82.3668,82.0013,82.1791,157150.0
2022-09-13 15:55:00,83.21,83.29,83.07,83.16,243662.0,82.1989,82.2779,82.0606,82.1495,243662.0
2022-09-14 09:30:00,83.83,84.13,82.91,83.1,11408.0,82.8113,83.1077,81.9025,82.0902,11408.0
2022-09-14 09:35:00,82.95,82.96,82.62,82.62,1668.0,81.942,81.9519,81.616,81.616,1668.0
2022-09-14 09:40:00,82.87,83.14,82.62,83.13,17785.0,81.863,82.1297,81.616,82.1198,17785.0
2022-09-14 09:45:00,83.13,83.49,82.98,82.98,8905.0,82.1198,82.4755,81.9717,81.9717,8905.0
2022-09-14 09:50:00,82.76,83.06,82.76,82.95,5267.0,81.7543,82.0507,81.7543,81.942,5267.0
2022-09-14 09:55:00,82.92,83.3,82.85,83.27,16677.0,81.9124,82.2878,81.8432,82.2581,16677.0
2022-09-14 10:00:00,83.33,83.33,82.8,82.92,7430.0,82.3174,82.3174,81.7938,81.9124,7430.0
2022-09-14 10:05:00,82.94,83.19,82.88,83.04,7032.0,81.9321,82.1791,81.8729,82.0309,7032.0
2022-09-14 10:10:00,82.92,83.16,82.82,82.87,4800.0,81.9124,82.1495,81.8136,81.863,4800.0
2022-09-14 10:15:00,82.97,83.05,82.8,82.86,4512.0,81.9618,82.0408,81.7938,81.8531,4512.0
2022-09-14 10:20:00,82.89,82.97,82.61,82.66,4721.0,81.8827,81.9618,81.6061,81.6555,4721.0
2022-09-14 10:25:00,82.63,82.63,82.29,82.29,3717.0,81.6259,81.6259,81.29,81.29,3717.0
2022-09-14 10:30:00,82.26,82.55,82.26,82.45,4252.0,81.2604,81.5469,81.2604,81.4481,4252.0
2022-09-14 10:35:00,82.53,82.93,82.44,82.92,4613.0,81.5271,81.9223,81.4382,81.9124,4613.0
2022-09-14 10:40:00,82.78,83.24,82.74,83.19,9477.0,81.7741,82.2285,81.7346,82.1791,9477.0
2022-09-14 10:45:00,83.21,83.41,83.14,83.24,6039.0,82.1989,82.3964,82.1297,82.2285,6039.0
2022-09-14 10:50:00,83.26,83.54,83.15,83.54,3700.0,82.2483,82.5248,82.1396,82.5248,3700.0
2022-09-14 10:55:00,83.71,83.71,83.53,83.61,4338.0,82.6928,82.6928,82.515,82.594,4338.0
2022-09-14 11:00:00,83.57,83.57,83.25,83.33,3535.0,82.5545,82.5545,82.2384,82.3174,3535.0
2022-09-14 11:05:00,83.42,83.75,83.36,83.72,6461.0,82.4063,82.7323,82.347,82.7027,6461.0
2022-09-14 11:10:00,83.73,83.96,83.66,83.72,10990.0,82.7125,82.9397,82.6434,82.7027,10990.0
2022-09-14 11:15:00,83.71,83.86,83.63,83.7,10252.0,82.6928,82.841,82.6138,82.6829,10252.0
2022-09-14 11:20:00,83.6,83.6,83.39,83.4,6982.0,82.5841,82.5841,82.3767,82.3865,6982.0
2022-09-14 11:25:00,83.34,83.5,83.3,83.37,13969.0,82.3273,82.4853,82.2878,82.3569,13969.0
2022-09-14 11:30:00,83.38,83.39,83.07,83.16,4815.0,82.3668,82.3767,82.0606,82.1495,4815.0
2022-09-14 11:35:00,83.18,83.35,83.18,83.34,2224.0,82.1692,82.3372,82.1692,82.3273,2224.0
2022-09-14 11:40:00,83.3,83.57,83.3,83.57,3244.0,82.2878,82.5545,82.2878,82.5545,3244.0
2022-09-14 11:45:00,83.67,83.75,83.65,83.72,2363.0,82.6533,82.7323,82.6335,82.7027,2363.0
2022-09-14 11:50:00,83.71,83.71,83.49,83.66,2189.0,82.6928,82.6928,82.4755,82.6434,2189.0
2022-09-14 11:55:00,83.63,83.64,83.41,83.41,2033.0,82.6138,82.6236,82.3964,82.3964,2033.0
2022-09-14 12:00:00,83.42,83.42,83.15,83.15,2700.0,82.4063,82.4063,82.1396,82.1396,2700.0
2022-09-14 12:05:00,83.17,83.26,83.15,83.22,1099.0,82.1593,82.2483,82.1396,82.2087,1099.0
2022-09-14 12:10:00,83.25,83.31,83.17,83.28,1663.0,82.2384,82.2976,82.1593,82.268,1663.0
2022-09-14 12:15:00,83.29,83.34,83.25,83.31,1841.0,82.2779,82.3273,82.2384,82.2976,1841.0
2022-09-14 12:20:00,83.28,83.43,83.23,83.36,1400.0,82.268,82.4162,82.2186,82.347,1400.0
2022-09-14 12:25:00,83.37,83.45,83.19,83.23,1000.0,82.3569,82.4359,82.1791,82.2186,1000.0
2022-09-14 12:30:00,83.27,83.33,83.16,83.3,2277.0,82.2581,82.3174,82.1495,82.2878,2277.0
2022-09-14 12:35:00,83.26,83.46,83.2,83.45,5901.0,82.2483,82.4458,82.189,82.4359,5901.0
2022-09-14 12:40:00,83.38,83.5,83.38,83.45,2366.0,82.3668,82.4853,82.3668,82.4359,2366.0
2022-09-14 12:45:00,83.49,83.54,83.4,83.49,48335.0,82.4755,82.5248,82.3865,82.4755,48335.0
2022-09-14 12:50:00,83.47,83.55,83.43,83.48,3735.0,82.4557,82.5347,82.4162,82.4656,3735.0
2022-09-14 12:55:00,83.44,83.46,83.32,83.46,3354.0,82.4261,82.4458,82.3075,82.4458,3354.0
2022-09-14 13:00:00,83.42,83.53,83.35,83.37,11225.0,82.4063,82.515,82.3372,82.3569,11225.0
2022-09-14 13:05:00,83.4,83.51,83.34,83.46,5500.0,82.3865,82.4952,82.3273,82.4458,5500.0
2022-09-14 13:10:00,83.48,83.52,83.45,83.5,8085.0,82.4656,82.5051,82.4359,82.4853,8085.0
2022-09-14 13:15:00,83.55,83.55,83.36,83.44,17907.0,82.5347,82.5347,82.347,82.4261,17907.0
2022-09-14 13:20:00,83.45,83.48,83.42,83.44,3128.0,82.4359,82.4656,82.4063,82.4261,3128.0
2022-09-14 13:25:00,83.43,83.45,83.34,83.45,5380.0,82.4162,82.4359,82.3273,82.4359,5380.0
2022-09-14 13:30:00,83.44,83.48,83.33,83.36,4692.0,82.4261,82.4656,82.3174,82.347,4692.0
2022-09-14 13:35:00,83.37,83.47,83.36,83.39,7163.0,82.3569,82.4557,82.347,82.3767,7163.0
2022-09-14 13:40:00,83.36,83.46,83.33,83.44,3901.0,82.347,82.4458,82.3174,82.4261,3901.0
2022-09-14 13:45:00,83.45,83.45,82.96,83.06,10763.0,82.4359,82.4359,81.9519,82.0507,10763.0
2022-09-14 13:50:00,83.04,83.21,83.03,83.16,4494.0,82.0309,82.1989,82.021,82.1495,4494.0
2022-09-14 13:55:00,83.13,83.13,82.86,82.98,4221.0,82.1198,82.1198,81.8531,81.9717,4221.0
2022-09-14 14:00:00,82.98,83.08,82.83,82.85,4494.0,81.9717,82.0704,81.8235,81.8432,4494.0
2022-09-14 14:05:00,82.85,83.04,82.84,82.98,4668.0,81.8432,82.0309,81.8334,81.9717,4668.0
2022-09-14 14:10:00,82.98,83.07,82.92,83.03,4735.0,81.9717,82.0606,81.9124,82.021,4735.0
2022-09-14 14:15:00,83.04,83.11,82.96,83.1,14100.0,82.0309,82.1001,81.9519,82.0902,14100.0
2022-09-14 14:20:00,83.12,83.17,83.1,83.15,3541.0,82.11,82.1593,82.0902,82.1396,3541.0
2022-09-14 14:25:00,83.13,83.19,83.06,83.14,3288.0,82.1198,82.1791,82.0507,82.1297,3288.0
2022-09-14 14:30:00,83.13,83.26,83.11,83.23,3574.0,82.1198,82.2483,82.1001,82.2186,3574.0
2022-09-14 14:35:00,83.26,83.27,83.14,83.22,6628.0,82.2483,82.2581,82.1297,82.2087,6628.0
2022-09-14 14:40:00,83.18,83.23,83.02,83.04,10028.0,82.1692,82.2186,82.0112,82.0309,10028.0
2022-09-14 14:45:00,83.05,83.08,82.9,83.06,6305.0,82.0408,82.0704,81.8926,82.0507,6305.0
2022-09-14 14:50:00,83.02,83.11,82.79,82.87,8440.0,82.0112,82.1001,81.784,81.863,8440.0
2022-09-14 14:55:00,82.88,82.93,82.73,82.78,3105.0,81.8729,81.9223,81.7247,81.7741,3105.0
2022-09-14 15:00:00,82.8,82.86,82.73,82.82,7822.0,81.7938,81.8531,81.7247,81.8136,7822.0
2022-09-14 15:05:00,82.85,83.01,82.83,82.98,6990.0,81.8432,82.0013,81.8235,81.9717,6990.0
2022-09-14 15:10:00,83.02,83.02,82.73,82.78,7427.0,82.0112,82.0112,81.7247,81.7741,7427.0
2022-09-14 15:15:00,82.76,82.76,82.49,82.62,8331.0,81.7543,81.7543,81.4876,81.616,8331.0
2022-09-14 15:20:00,82.61,82.84,82.56,82.65,12394.0,81.6061,81.8334,81.5568,81.6457,12394.0
2022-09-14 15:25:00,82.65,82.69,82.47,82.64,8462.0,81.6457,81.6852,81.4679,81.6358,8462.0
2022-09-14 15:30:00,82.64,82.64,82.29,82.54,10084.0,81.6358,81.6358,81.29,81.537,10084.0
2022-09-14 15:35:00,82.57,82.69,82.54,82.64,7662.0,81.5666,81.6852,81.537,81.6358,7662.0
2022-09-14 15:40:00,82.59,83.03,82.57,83.02,8599.0,81.5864,82.021,81.5666,82.0112,8599.0
2022-09-14 15:45:00,83.0,83.03,82.89,82.98,13913.0,81.9914,82.021,81.8827,81.9717,13913.0
2022-09-14 15:50:00,83.06,83.39,82.96,83.34,48069.0,82.0507,82.3767,81.9519,82.3273,48069.0
2022-09-14 15:55:00,83.36,83.68,83.36,83.64,144945.0,82.347,82.6631,82.347,82.6236,144945.0
2022-09-15 09:30:00,83.13,83.56,83.13,83.56,20794.0,82.1198,82.5446,82.1198,82.5446,20794.0
2022-09-15 09:35:00,83.43,83.52,83.14,83.14,19027.0,82.4162,82.5051,82.1297,82.1297,19027.0
2022-09-15 09:40:00,83.18,83.92,83.18,83.83,11852.0,82.1692,82.9002,82.1692,82.8113,11852.0
2022-09-15 09:45:00,83.89,84.06,83.74,84.0,11110.0,82.8706,83.0385,82.7224,82.9793,11110.0
2022-09-15 09:50:00,84.12,84.21,83.89,84.16,21915.0,83.0978,83.1867,82.8706,83.1373,21915.0
2022-09-15 09:55:00,84.11,84.13,83.94,84.08,6307.0,83.0879,83.1077,82.92,83.0583,6307.0
2022-09-15 10:00:00,84.16,84.22,83.72,83.72,12527.0,83.1373,83.1966,82.7027,82.7027,12527.0
2022-09-15 10:05:00,83.69,84.0,83.69,83.87,5170.0,82.673,82.9793,82.673,82.8508,5170.0
2022-09-15 10:10:00,83.9,84.09,83.83,84.06,7489.0,82.8805,83.0682,82.8113,83.0385,7489.0
2022-09-15 10:15:00,84.1,84.17,84.01,84.07,9958.0,83.078,83.1472,82.9891,83.0484,9958.0
2022-09-15 10:20:00,83.82,83.82,83.3,83.5,5076.0,82.8014,82.8014,82.2878,82.4853,5076.0
2022-09-15 10:25:00,83.43,83.52,83.22,83.33,6871.0,82.4162,82.5051,82.2087,82.3174,6871.0
2022-09-15 10:30:00,83.37,83.48,83.08,83.25,10680.0,82.3569,82.4656,82.0704,82.2384,10680.0
2022-09-15 10:35:00,83.29,83.46,83.07,83.12,14840.0,82.2779,82.4458,82.0606,82.11,14840.0
2022-09-15 10:40:00,83.11,83.2,82.96,83.1,9204.0,82.1001,82.189,81.9519,82.0902,9204.0
2022-09-15 10:45:00,83.1,83.17,82.7,82.72,12956.0,82.0902,82.1593,81.6951,81.7148,12956.0
2022-09-15 10:50:00,82.63,82.67,82.32,82.38,6920.0,81.6259,81.6654,81.3197,81.3789,6920.0
2022-09-15 10:55:00,82.38,82.42,82.12,82.12,22902.0,81.3789,81.4185,81.1221,81.1221,22902.0
2022-09-15 11:00:00,82.07,82.13,81.88,81.93,8872.0,81.0727,81.132,80.885,80.9344,8872.0
2022-09-15 11:05:00,81.98,81.99,81.67,81.67,6813.0,80.9838,80.9937,80.6776,80.6776,6813.0
2022-09-15 11:10:00,81.64,81.67,81.45,81.48,6439.0,80.6479,80.6776,80.4602,80.4899,6439.0
2022-09-15 11:15:00,81.45,81.68,81.4,81.68,7884.0,80.4602,80.6875,80.4109,80.6875,7884.0
2022-09-15 11:20:00,81.62,82.05,81.62,81.96,6505.0,80.6282,81.053,80.6282,80.964,6505.0
2022-09-15 11:25:00,81.91,82.22,81.91,82.22,12310.0,80.9147,81.2209,80.9147,81.2209,12310.0
2022-09-15 11:30:00,82.23,82.51,82.2,82.51,1700.0,81.2308,81.5074,81.2011,81.5074,1700.0
2022-09-15 11:35:00,82.47,82.71,82.38,82.58,6531.0,81.4679,81.7049,81.3789,81.5765,6531.0
2022-09-15 11:40:00,82.56,82.68,82.55,82.67,3504.0,81.5568,81.6753,81.5469,81.6654,3504.0
2022-09-15 11:45:00,82.68,82.76,82.58,82.62,4635.0,81.6753,81.7543,81.5765,81.616,4635.0
2022-09-15 11:50:00,82.55,82.57,82.31,82.31,10122.0,81.5469,81.5666,81.3098,81.3098,10122.0
2022-09-15 11:55:00,82.32,82.33,82.09,82.29,7242.0,81.3197,81.3296,81.0925,81.29,7242.0
2022-09-15 12:00:00,82.34,82.67,82.3,82.67,5326.0,81.3394,81.6654,81.2999,81.6654,5326.0
2022-09-15 12:05:00,82.68,82.85,82.62,82.74,5788.0,81.6753,81.8432,81.616,81.7346,5788.0
2022-09-15 12:10:00,82.66,82.67,82.63,82.64,1719.0,81.6555,81.6654,81.6259,81.6358,1719.0
2022-09-15 12:15:00,82.58,82.8,82.54,82.8,2439.0,81.5765,81.7938,81.537,81.7938,2439.0
2022-09-15 12:20:00,82.72,82.78,82.72,82.78,400.0,81.7148,81.7741,81.7148,81.7741,400.0
2022-09-15 12:25:00,82.76,82.79,82.59,82.59,3788.0,81.7543,81.784,81.5864,81.5864,3788.0
2022-09-15 12:30:00,82.65,82.9,82.65,82.89,3888.0,81.6457,81.8926,81.6457,81.8827,3888.0
2022-09-15 12:35:00,82.92,83.0,82.76,82.82,6758.0,81.9124,81.9914,81.7543,81.8136,6758.0
2022-09-15 12:40:00,82.86,82.96,82.78,82.85,5461.0,81.8531,81.9519,81.7741,81.8432,5461.0
2022-09-15 12:45:00,82.83,82.87,82.75,82.84,15122.0,81.8235,81.863,81.7444,81.8334,15122.0
2022-09-15 12:50:00,82.82,82.88,82.71,82.77,6328.0,81.8136,81.8729,81.7049,81.7642,6328.0
2022-09-15 12:55:00,82.76,82.93,82.73,82.92,2638.0,81.7543,81.9223,81.7247,81.9124,2638.0
2022-09-15 13:00:00,83.0,83.54,82.99,83.41,7640.0,81.9914,82.5248,81.9815,82.3964,7640.0
2022-09-15 13:05:00,83.46,83.5,83.38,83.5,2800.0,82.4458,82.4853,82.3668,82.4853,2800.0
2022-09-15 13:10:00,83.49,83.49,83.39,83.48,3672.0,82.4755,82.4755,82.3767,82.4656,3672.0
2022-09-15 13:15:00,83.54,83.57,83.42,83.54,7013.0,82.5248,82.5545,82.4063,82.5248,7013.0
2022-09-15 13:20:00,83.49,83.52,83.39,83.52,4086.0,82.4755,82.5051,82.3767,82.5051,4086.0
2022-09-15 13:25:00,83.46,83.63,83.43,83.48,8491.0,82.4458,82.6138,82.4162,82.4656,8491.0
2022-09-15 13:30:00,83.44,83.48,83.37,83.42,4343.0,82.4261,82.4656,82.3569,82.4063,4343.0
2022-09-15 13:35:00,83.41,83.45,83.19,83.22,9592.0,82.3964,82.4359,82.1791,82.2087,9592.0
2022-09-15 13:40:00,83.2,83.34,83.18,83.33,5071.0,82.189,82.3273,82.1692,82.3174,5071.0
2022-09-15 13:45:00,83.3,83.32,83.18,83.31,12215.0,82.2878,82.3075,82.1692,82.2976,12215.0
2022-09-15 13:50:00,83.28,83.28,83.12,83.19,14595.0,82.268,82.268,82.11,82.1791,14595.0
2022-09-15 13:55:00,83.23,83.32,83.22,83.32,2623.0,82.2186,82.3075,82.2087,82.3075,2623.0
2022-09-15 14:00:00,83.3,83.3,82.65,82.65,9821.0,82.2878,82.2878,81.6457,81.6457,9821.0
2022-09-15 14:05:00,82.67,82.73,82.59,82.63,3170.0,81.6654,81.7247,81.5864,81.6259,3170.0
2022-09-15 14:10:00,82.68,82.71,82.54,82.57,14104.0,81.6753,81.7049,81.537,81.5666,14104.0
2022-09-15 14:15:00,82.61,82.78,82.55,82.73,10338.0,81.6061,81.7741,81.5469,81.7247,10338.0
2022-09-15 14:20:00,82.71,82.71,82.59,82.64,4997.0,81.7049,81.7049,81.5864,81.6358,4997.0
2022-09-15 14:25:00,82.61,82.79,82.61,82.79,3599.0,81.6061,81.784,81.6061,81.784,3599.0
2022-09-15 14:30:00,82.77,82.9,82.71,82.81,9747.0,81.7642,81.8926,81.7049,81.8037,9747.0
2022-09-15 14:35:00,82.75,82.95,82.75,82.93,4165.0,81.7444,81.942,81.7444,81.9223,4165.0
2022-09-15 14:40:00,82.92,82.92,82.77,82.84,3460.0,81.9124,81.9124,81.7642,81.8334,3460.0
2022-09-15 14:45:00,82.81,82.81,82.5,82.58,8898.0,81.8037,81.8037,81.4975,81.5765,8898.0
2022-09-15 14:50:00,82.48,82.56,82.42,82.55,5862.0,81.4777,81.5568,81.4185,81.5469,5862.0
2022-09-15 14:55:00,82.52,82.57,82.49,82.49,4358.0,81.5172,81.5666,81.4876,81.4876,4358.0
2022-09-15 15:00:00,82.49,82.59,82.3,82.41,8539.0,81.4876,81.5864,81.2999,81.4086,8539.0
2022-09-15 15:05:00,82.41,82.41,82.15,82.15,5864.0,81.4086,81.4086,81.1517,81.1517,5864.0
2022-09-15 15:10:00,82.1,82.1,81.72,81.84,9430.0,81.1023,81.1023,80.727,80.8455,9430.0
2022-09-15 15:15:00,81.82,81.93,81.74,81.8,9933.0,80.8257,80.9344,80.7467,80.806,9933.0
2022-09-15 15:20:00,81.8,81.95,81.74,81.95,11392.0,80.806,80.9542,80.7467,80.9542,11392.0
2022-09-15 15:25:00,81.94,81.97,81.7,81.8,6922.0,80.9443,80.9739,80.7072,80.806,6922.0
2022-09-15 15:30:00,81.78,82.09,81.78,81.86,13529.0,80.7862,81.0925,80.7862,80.8653,13529.0
2022-09-15 15:35:00,81.86,82.0,81.8,81.98,16987.0,80.8653,81.0036,80.806,80.9838,16987.0
2022-09-15 15:40:00,81.99,82.1,81.85,82.06,21808.0,80.9937,81.1023,80.8554,81.0628,21808.0
2022-09-15 15:45:00,82.06,82.22,82.06,82.15,25453.0,81.0628,81.2209,81.0628,81.1517,25453.0
2022-09-15 15:50:00,82.12,82.47,81.98,82.25,75336.0,81.1221,81.4679,80.9838,81.2505,75336.0
2022-09-15 15:55:00,82.26,82.41,82.25,82.35,107681.0,81.2604,81.4086,81.2505,81.3493,107681.0
2022-09-16 09:30:00,81.52,81.54,80.42,80.72,117408.0,80.5294,80.5492,79.4428,79.7391,117408.0
2022-09-16 09:35:00,80.67,81.18,80.6,81.11,9568.0,79.6897,80.1935,79.6206,80.1244,9568.0
2022-09-16 09:40:00,81.11,81.12,80.62,80.64,16365.0,80.1244,80.1343,79.6403,79.6601,16365.0
2022-09-16 09:45:00,80.72,80.82,80.56,80.62,12935.0,79.7391,79.8379,79.5811,79.6403,12935.0
2022-09-16 09:50:00,80.7,80.87,80.42,80.54,7223.0,79.7194,79.8873,79.4428,79.5613,7223.0
2022-09-16 09:55:00,80.44,80.76,80.44,80.46,11345.0,79.4625,79.7786,79.4625,79.4823,11345.0
2022-09-16 10:00:00,80.56,80.91,80.52,80.76,5903.0,79.5811,79.9268,79.5415,79.7786,5903.0
2022-09-16 10:05:00,80.77,81.26,80.77,80.93,35050.0,79.7885,80.2726,79.7885,79.9466,35050.0
2022-09-16 10:10:00,80.95,81.67,80.95,81.38,37179.0,79.9663,80.6776,79.9663,80.3911,37179.0
2022-09-16 10:15:00,81.37,81.37,81.1,81.16,10230.0,80.3812,80.3812,80.1145,80.1738,10230.0
2022-09-16 10:20:00,81.11,81.39,80.9,81.29,8476.0,80.1244,80.401,79.9169,80.3022,8476.0
2022-09-16 10:25:00,81.3,81.55,81.26,81.42,9909.0,80.3121,80.559,80.2726,80.4306,9909.0
2022-09-16 10:30:00,81.44,81.87,81.44,81.87,54894.0,80.4504,80.8751,80.4504,80.8751,54894.0
2022-09-16 10:35:00,81.87,82.2,81.78,81.86,81210.0,80.8751,81.2011,80.7862,80.8653,81210.0
2022-09-16 10:40:00,81.83,81.83,81.28,81.28,6301.0,80.8356,80.8356,80.2923,80.2923,6301.0
2022-09-16 10:45:00,81.28,81.48,81.22,81.4,10272.0,80.2923,80.4899,80.233,80.4109,10272.0
2022-09-16 10:50:00,81.5,81.75,81.46,81.7,12248.0,80.5096,80.7566,80.4701,80.7072,12248.0
2022-09-16 10:55:00,81.7,81.85,81.54,81.54,9749.0,80.7072,80.8554,80.5492,80.5492,9749.0
2022-09-16 11:00:00,81.56,81.61,81.32,81.43,2981.0,80.5689,80.6183,80.3318,80.4405,2981.0
2022-09-16 11:05:00,81.46,81.55,81.38,81.42,11436.0,80.4701,80.559,80.3911,80.4306,11436.0
2022-09-16 11:10:00,81.42,81.42,81.13,81.34,11562.0,80.4306,80.4306,80.1441,80.3516,11562.0
2022-09-16 11:15:00,81.27,81.55,81.23,81.5,9813.0,80.2824,80.559,80.2429,80.5096,9813.0
2022-09-16 11:20:00,81.43,81.44,81.26,81.31,1940.0,80.4405,80.4504,80.2726,80.3219,1940.0
2022-09-16 11:25:00,81.3,81.5,81.24,81.39,5255.0,80.3121,80.5096,80.2528,80.401,5255.0
2022-09-16 11:30:00,81.36,81.44,81.25,81.28,7295.0,80.3713,80.4504,80.2627,80.2923,7295.0
2022-09-16 11:35:00,81.28,81.31,81.1,81.2,13862.0,80.2923,80.3219,80.1145,80.2133,13862.0
2022-09-16 11:40:00,81.22,81.35,81.06,81.11,2843.0,80.233,80.3615,80.075,80.1244,2843.0
2022-09-16 11:45:00,81.13,81.25,81.03,81.22,7894.0,80.1441,80.2627,80.0453,80.233,7894.0
2022-09-16 11:50:00,81.25,81.46,81.2,81.31,8415.0,80.2627,80.4701,80.2133,80.3219,8415.0
2022-09-16 11:55:00,81.33,81.5,81.26,81.5,20514.0,80.3417,80.5096,80.2726,80.5096,20514.0
2022-09-16 12:00:00,81.51,81.51,81.25,81.3,6251.0,80.5195,80.5195,80.2627,80.3121,6251.0
2022-09-16 12:05:00,81.3,81.41,81.11,81.13,22319.0,80.3121,80.4207,80.1244,80.1441,22319.0
2022-09-16 12:10:00,81.16,81.23,81.08,81.13,5301.0,80.1738,80.2429,80.0947,80.1441,5301.0
2022-09-16 12:15:00,81.13,81.21,81.04,81.15,3909.0,80.1441,80.2232,80.0552,80.1639,3909.0
2022-09-16 12:20:00,81.13,81.13,80.89,80.91,9244.0,80.1441,80.1441,79.9071,79.9268,9244.0
2022-09-16 12:25:00,80.88,80.93,80.66,80.93,7124.0,79.8972,79.9466,79.6798,79.9466,7124.0
2022-09-16 12:30:00,80.95,80.98,80.88,80.91,4933.0,79.9663,79.996,79.8972,79.9268,4933.0
2022-09-16 12:35:00,80.9,80.95,80.77,80.87,4895.0,79.9169,79.9663,79.7885,79.8873,4895.0
2022-09-16 12:40:00,80.88,81.16,80.88,81.16,6739.0,79.8972,80.1738,79.8972,80.1738,6739.0
2022-09-16 12:45:00,81.14,81.14,80.97,81.07,14664.0,80.154,80.154,79.9861,80.0849,14664.0
2022-09-16 12:50:00,81.05,81.14,80.99,81.09,12505.0,80.0651,80.154,80.0058,80.1046,12505.0
2022-09-16 12:55:00,81.13,81.28,81.1,81.23,9295.0,80.1441,80.2923,80.1145,80.2429,9295.0
2022-09-16 13:00:00,81.2,81.26,81.01,81.01,2840.0,80.2133,80.2726,80.0256,80.0256,2840.0
2022-09-16 13:05:00,81.03,81.03,80.91,81.0,2375.0,80.0453,80.0453,79.9268,80.0157,2375.0
2022-09-16 13:10:00,81.01,81.09,80.98,81.03,2200.0,80.0256,80.1046,79.996,80.0453,2200.0
2022-09-16 13:15:00,81.01,81.14,80.95,81.12,2879.0,80.0256,80.154,79.9663,80.1343,2879.0
2022-09-16 13:20:00,81.11,81.11,80.98,81.11,5000.0,80.1244,80.1244,79.996,80.1244,5000.0
2022-09-16 13:25:00,81.09,81.1,80.95,81.03,5400.0,80.1046,80.1145,79.9663,80.0453,5400.0
2022-09-16 13:30:00,81.07,81.27,81.03,81.07,6241.0,80.0849,80.2824,80.0453,80.0849,6241.0
2022-09-16 13:35:00,81.11,81.32,81.11,81.18,16598.0,80.1244,80.3318,80.1244,80.1935,16598.0
2022-09-16 13:40:00,81.22,81.26,81.11,81.11,5487.0,80.233,80.2726,80.1244,80.1244,5487.0
2022-09-16 13:45:00,81.13,81.15,81.0,81.06,5864.0,80.1441,80.1639,80.0157,80.075,5864.0
2022-09-16 13:50:00,80.99,81.12,80.99,81.09,3798.0,80.0058,80.1343,80.0058,80.1046,3798.0
2022-09-16 13:55:00,81.09,81.19,81.02,81.05,11700.0,80.1046,80.2034,80.0355,80.0651,11700.0
2022-09-16 14:00:00,81.05,81.27,81.04,81.26,22641.0,80.0651,80.2824,80.0552,80.2726,22641.0
2022-09-16 14:05:00,81.26,81.34,81.13,81.25,12139.0,80.2726,80.3516,80.1441,80.2627,12139.0
2022-09-16 14:10:00,81.22,81.23,81.04,81.14,11269.0,80.233,80.2429,80.0552,80.154,11269.0
2022-09-16 14:15:00,81.15,81.23,81.04,81.04,5800.0,80.1639,80.2429,80.0552,80.0552,5800.0
2022-09-16 14:20:00,81.09,81.23,81.07,81.23,3840.0,80.1046,80.2429,80.0849,80.2429,3840.0
2022-09-16 14:25:00,81.22,81.6,81.22,81.5,9802.0,80.233,80.6084,80.233,80.5096,9802.0
2022-09-16 14:30:00,81.52,81.7,81.43,81.67,6307.0,80.5294,80.7072,80.4405,80.6776,6307.0
2022-09-16 14:35:00,81.71,81.76,81.54,81.58,7183.0,80.7171,80.7665,80.5492,80.5887,7183.0
2022-09-16 14:40:00,81.58,81.62,81.42,81.58,5529.0,80.5887,80.6282,80.4306,80.5887,5529.0
2022-09-16 14:45:00,81.59,81.76,81.54,81.68,19375.0,80.5985,80.7665,80.5492,80.6875,19375.0
2022-09-16 14:50:00,81.67,81.77,81.57,81.77,19341.0,80.6776,80.7764,80.5788,80.7764,19341.0
2022-09-16 14:55:00,81.77,81.91,81.72,81.91,9598.0,80.7764,80.9147,80.727,80.9147,9598.0
2022-09-16 15:00:00,81.88,81.99,81.83,81.99,19562.0,80.885,80.9937,80.8356,80.9937,19562.0
2022-09-16 15:05:00,82.1,82.27,82.08,82.14,12082.0,81.1023,81.2703,81.0826,81.1419,12082.0
2022-09-16 15:10:00,82.14,82.15,81.99,82.03,5784.0,81.1419,81.1517,80.9937,81.0332,5784.0
2022-09-16 15:15:00,81.99,82.16,81.84,81.88,7708.0,80.9937,81.1616,80.8455,80.885,7708.0
2022-09-16 15:20:00,81.9,82.16,81.84,81.96,18208.0,80.9048,81.1616,80.8455,80.964,18208.0
2022-09-16 15:25:00,81.92,81.99,81.64,81.66,21203.0,80.9245,80.9937,80.6479,80.6677,21203.0
2022-09-16 15:30:00,81.65,81.85,81.54,81.8,19687.0,80.6578,80.8554,80.5492,80.806,19687.0
2022-09-16 15:35:00,81.79,82.0,81.7,81.98,20250.0,80.7961,81.0036,80.7072,80.9838,20250.0
2022-09-16 15:40:00,81.99,82.04,81.8,81.94,16460.0,80.9937,81.0431,80.806,80.9443,16460.0
2022-09-16 15:45:00,81.93,81.93,81.55,81.78,20096.0,80.9344,80.9344,80.559,80.7862,20096.0
2022-09-16 15:50:00,81.73,82.46,81.73,82.15,97549.0,80.7368,81.458,80.7368,81.1517,97549.0
2022-09-16 15:55:00,82.12,82.3,82.02,82.05,290792.0,81.1221,81.2999,81.0233,81.053,290792.0
2022-09-19 09:30:00,81.24,82.12,80.91,82.03,47621.0,80.2528,81.1221,79.9268,81.0332,47621.0
2022-09-19 09:35:00,82.16,82.17,81.65,81.8,5808.0,81.1616,81.1715,80.6578,80.806,5808.0
2022-09-19 09:40:00,81.9,82.35,81.88,82.15,3101.0,80.9048,81.3493,80.885,81.1517,3101.0
2022-09-19 09:45:00,82.09,82.31,82.03,82.06,20654.0,81.0925,81.3098,81.0332,81.0628,20654.0
2022-09-19 09:50:00,82.07,82.25,82.07,82.19,1863.0,81.0727,81.2505,81.0727,81.1913,1863.0
2022-09-19 09:55:00,82.22,82.49,82.19,82.37,15081.0,81.2209,81.4876,81.1913,81.3691,15081.0
2022-09-19 10:00:00,82.24,82.42,82.11,82.14,9775.0,81.2406,81.4185,81.1122,81.1419,9775.0
2022-09-19 10:05:00,82.11,82.27,81.95,82.07,3399.0,81.1122,81.2703,80.9542,81.0727,3399.0
2022-09-19 10:10:00,82.13,82.43,82.02,82.32,1959.0,81.132,81.4283,81.0233,81.3197,1959.0
2022-09-19 10:15:00,82.3,82.4,82.26,82.26,2560.0,81.2999,81.3987,81.2604,81.2604,2560.0
2022-09-19 10:20:00,82.21,82.27,81.99,82.21,3465.0,81.211,81.2703,80.9937,81.211,3465.0
2022-09-19 10:25:00,82.26,82.5,82.26,82.5,5551.0,81.2604,81.4975,81.2604,81.4975,5551.0
2022-09-19 10:30:00,82.51,82.54,82.2,82.33,12307.0,81.5074,81.537,81.2011,81.3296,12307.0
2022-09-19 10:35:00,82.4,82.87,82.4,82.83,6651.0,81.3987,81.863,81.3987,81.8235,6651.0
2022-09-19 10:40:00,82.95,83.05,82.82,82.98,12494.0,81.942,82.0408,81.8136,81.9717,12494.0
2022-09-19 10:45:00,82.99,83.03,82.92,83.01,12045.0,81.9815,82.021,81.9124,82.0013,12045.0
2022-09-19 10:50:00,82.94,83.05,82.75,82.75,2878.0,81.9321,82.0408,81.7444,81.7444,2878.0
2022-09-19 10:55:00,82.78,82.81,82.6,82.7,5147.0,81.7741,81.8037,81.5963,81.6951,5147.0
2022-09-19 11:00:00,82.76,82.79,82.63,82.77,2527.0,81.7543,81.784,81.6259,81.7642,2527.0
2022-09-19 11:05:00,82.74,82.79,82.69,82.71,2593.0,81.7346,81.784,81.6852,81.7049,2593.0
2022-09-19 11:10:00,82.78,82.86,82.55,82.55,8552.0,81.7741,81.8531,81.5469,81.5469,8552.0
2022-09-19 11:15:00,82.49,82.65,82.43,82.45,2951.0,81.4876,81.6457,81.4283,81.4481,2951.0
2022-09-19 11:20:00,82.38,82.38,82.15,82.29,3433.0,81.3789,81.3789,81.1517,81.29,3433.0
2022-09-19 11:25:00,82.24,82.27,81.97,81.97,2658.0,81.2406,81.2703,80.9739,80.9739,2658.0
2022-09-19 11:30:00,81.92,82.03,81.83,81.93,4481.0,80.9245,81.0332,80.8356,80.9344,4481.0
2022-09-19 11:35:00,81.88,81.88,81.7,81.74,2718.0,80.885,80.885,80.7072,80.7467,2718.0
2022-09-19 11:40:00,81.74,81.81,81.71,81.73,1896.0,80.7467,80.8159,80.7171,80.7368,1896.0
2022-09-19 11:45:00,81.77,81.92,81.7,81.92,3150.0,80.7764,80.9245,80.7072,80.9245,3150.0
2022-09-19 11:50:00,81.88,82.03,81.71,81.77,5159.0,80.885,81.0332,80.7171,80.7764,5159.0
2022-09-19 11:55:00,81.78,81.78,81.52,81.56,2315.0,80.7862,80.7862,80.5294,80.5689,2315.0
2022-09-19 12:00:00,81.56,81.65,81.53,81.54,3501.0,80.5689,80.6578,80.5393,80.5492,3501.0
2022-09-19 12:05:00,81.51,81.78,81.43,81.75,2465.0,80.5195,80.7862,80.4405,80.7566,2465.0
2022-09-19 12:10:00,81.79,81.83,81.72,81.79,2224.0,80.7961,80.8356,80.727,80.7961,2224.0
2022-09-19 12:15:00,81.67,81.92,81.67,81.85,2859.0,80.6776,80.9245,80.6776,80.8554,2859.0
2022-09-19 12:20:00,81.84,81.95,81.75,81.95,2110.0,80.8455,80.9542,80.7566,80.9542,2110.0
2022-09-19 12:25:00,81.85,81.85,81.72,81.75,6517.0,80.8554,80.8554,80.727,80.7566,6517.0
2022-09-19 12:30:00,81.76,81.95,81.74,81.94,4937.0,80.7665,80.9542,80.7467,80.9443,4937.0
2022-09-19 12:35:00,81.98,82.13,81.96,82.01,8874.0,80.9838,81.132,80.964,81.0134,8874.0
2022-09-19 12:40:00,81.97,82.09,81.95,82.01,31437.0,80.9739,81.0925,80.9542,81.0134,31437.0
2022-09-19 12:45:00,82.04,82.05,81.94,82.01,5148.0,81.0431,81.053,80.9443,81.0134,5148.0
2022-09-19 12:50:00,82.03,82.07,81.94,82.06,12335.0,81.0332,81.0727,80.9443,81.0628,12335.0
2022-09-19 12:55:00,82.08,82.16,81.96,82.0,9186.0,81.0826,81.1616,80.964,81.0036,9186.0
2022-09-19 13:00:00,82.02,82.03,81.91,81.95,5669.0,81.0233,81.0332,80.9147,80.9542,5669.0
2022-09-19 13:05:00,81.96,82.07,81.92,81.92,4950.0,80.964,81.0727,80.9245,80.9245,4950.0
2022-09-19 13:10:00,81.94,81.99,81.81,81.86,2980.0,80.9443,80.9937,80.8159,80.8653,2980.0
2022-09-19 13:15:00,81.84,82.01,81.84,82.01,1411.0,80.8455,81.0134,80.8455,81.0134,1411.0
2022-09-19 13:20:00,82.03,82.1,81.97,82.1,12992.0,81.0332,81.1023,80.9739,81.1023,12992.0
2022-09-19 13:25:00,82.12,82.12,81.99,82.0,5200.0,81.1221,81.1221,80.9937,81.0036,5200.0
2022-09-19 13:30:00,82.0,82.03,81.82,81.91,5844.0,81.0036,81.0332,80.8257,80.9147,5844.0
2022-09-19 13:35:00,81.83,81.95,81.76,81.95,19677.0,80.8356,80.9542,80.7665,80.9542,19677.0
2022-09-19 13:40:00,81.96,82.03,81.82,81.88,6024.0,80.964,81.0332,80.8257,80.885,6024.0
2022-09-19 13:45:00,81.9,82.06,81.89,81.93,5943.0,80.9048,81.0628,80.8949,80.9344,5943.0
2022-09-19 13:50:00,81.96,82.02,81.92,81.98,4496.0,80.964,81.0233,80.9245,80.9838,4496.0
2022-09-19 13:55:00,82.01,82.08,81.91,81.95,7467.0,81.0134,81.0826,80.9147,80.9542,7467.0
2022-09-19 14:00:00,81.97,82.04,81.87,81.98,4727.0,80.9739,81.0431,80.8751,80.9838,4727.0
2022-09-19 14:05:00,81.95,82.05,81.91,82.05,3315.0,80.9542,81.053,80.9147,81.053,3315.0
2022-09-19 14:10:00,82.05,82.05,81.94,82.01,6811.0,81.053,81.053,80.9443,81.0134,6811.0
2022-09-19 14:15:00,81.95,82.14,81.95,82.06,12633.0,80.9542,81.1419,80.9542,81.0628,12633.0
2022-09-19 14:20:00,82.03,82.06,81.82,81.89,4565.0,81.0332,81.0628,80.8257,80.8949,4565.0
2022-09-19 14:25:00,81.84,81.98,81.84,81.96,2374.0,80.8455,80.9838,80.8455,80.964,2374.0
2022-09-19 14:30:00,81.95,82.14,81.95,82.07,8035.0,80.9542,81.1419,80.9542,81.0727,8035.0
2022-09-19 14:35:00,82.05,82.25,82.0,82.2,4925.0,81.053,81.2505,81.0036,81.2011,4925.0
2022-09-19 14:40:00,82.17,82.17,82.03,82.07,4213.0,81.1715,81.1715,81.0332,81.0727,4213.0
2022-09-19 14:45:00,82.02,82.02,81.86,81.88,6703.0,81.0233,81.0233,80.8653,80.885,6703.0
2022-09-19 14:50:00,81.91,82.34,81.89,82.18,52319.0,80.9147,81.3394,80.8949,81.1814,52319.0
2022-09-19 14:55:00,82.27,82.29,82.18,82.2,6456.0,81.2703,81.29,81.1814,81.2011,6456.0
2022-09-19 15:00:00,82.25,82.72,82.24,82.64,26904.0,81.2505,81.7148,81.2406,81.6358,26904.0
2022-09-19 15:05:00,82.64,82.76,82.63,82.72,3901.0,81.6358,81.7543,81.6259,81.7148,3901.0
2022-09-19 15:10:00,82.71,82.99,82.65,82.86,18455.0,81.7049,81.9815,81.6457,81.8531,18455.0
2022-09-19 15:15:00,82.91,82.99,82.8,82.8,4955.0,81.9025,81.9815,81.7938,81.7938,4955.0
2022-09-19 15:20:00,82.77,82.78,82.68,82.76,15272.0,81.7642,81.7741,81.6753,81.7543,15272.0
2022-09-19 15:25:00,82.73,82.82,82.67,82.72,15458.0,81.7247,81.8136,81.6654,81.7148,15458.0
2022-09-19 15:30:00,82.73,82.9,82.73,82.78,7770.0,81.7247,81.8926,81.7247,81.7741,7770.0
2022-09-19 15:35:00,82.76,82.95,82.75,82.87,14935.0,81.7543,81.942,81.7444,81.863,14935.0
2022-09-19 15:40:00,82.87,82.91,82.78,82.87,4931.0,81.863,81.9025,81.7741,81.863,4931.0
2022-09-19 15:45:00,82.84,82.86,82.57,82.62,15792.0,81.8334,81.8531,81.5666,81.616,15792.0
2022-09-19 15:50:00,82.62,82.65,82.4,82.51,40655.0,81.616,81.6457,81.3987,81.5074,40655.0
2022-09-19 15:55:00,82.5,82.56,82.41,82.5,168022.0,81.4975,81.5568,81.4086,81.4975,168022.0
2022-09-20 09:30:00,81.41,81.72,81.04,81.69,33985.0,80.4207,80.727,80.0552,80.6973,33985.0
2022-09-20 09:35:00,81.7,81.77,81.42,81.53,3174.0,80.7072,80.7764,80.4306,80.5393,3174.0
2022-09-20 09:40:00,81.46,81.47,81.04,81.28,7235.0,80.4701,80.48,80.0552,80.2923,7235.0
2022-09-20 09:45:00,81.34,81.5,81.23,81.37,28345.0,80.3516,80.5096,80.2429,80.3812,28345.0
2022-09-20 09:50:00,81.28,81.45,81.22,81.43,4129.0,80.2923,80.4602,80.233,80.4405,4129.0
2022-09-20 09:55:00,81.49,81.5,81.28,81.28,26772.0,80.4998,80.5096,80.2923,80.2923,26772.0
2022-09-20 10:00:00,81.37,81.42,81.22,81.35,14940.0,80.3812,80.4306,80.233,80.3615,14940.0
2022-09-20 10:05:00,81.31,81.7,81.31,81.5,10721.0,80.3219,80.7072,80.3219,80.5096,10721.0
2022-09-20 10:10:00,81.51,81.59,81.35,81.42,4271.0,80.5195,80.5985,80.3615,80.4306,4271.0
2022-09-20 10:15:00,81.46,81.56,81.36,81.46,3723.0,80.4701,80.5689,80.3713,80.4701,3723.0
2022-09-20 10:20:00,81.44,81.55,81.32,81.34,8236.0,80.4504,80.559,80.3318,80.3516,8236.0
2022-09-20 10:25:00,81.32,81.51,81.32,81.45,8178.0,80.3318,80.5195,80.3318,80.4602,8178.0
2022-09-20 10:30:00,81.4,81.4,81.1,81.11,2947.0,80.4109,80.4109,80.1145,80.1244,2947.0
2022-09-20 10:35:00,81.1,81.24,80.91,80.92,3288.0,80.1145,80.2528,79.9268,79.9367,3288.0
2022-09-20 10:40:00,80.92,81.17,80.91,81.15,4484.0,79.9367,80.1836,79.9268,80.1639,4484.0
2022-09-20 10:45:00,81.01,81.08,80.86,81.06,11523.0,80.0256,80.0947,79.8774,80.075,11523.0
2022-09-20 10:50:00,81.08,81.21,80.99,81.04,4496.0,80.0947,80.2232,80.0058,80.0552,4496.0
2022-09-20 10:55:00,80.99,81.09,80.97,81.02,3281.0,80.0058,80.1046,79.9861,80.0355,3281.0
2022-09-20 11:00:00,81.11,81.11,80.85,80.99,3558.0,80.1244,80.1244,79.8675,80.0058,3558.0
2022-09-20 11:05:00,80.99,81.24,80.93,81.15,6509.0,80.0058,80.2528,79.9466,80.1639,6509.0
2022-09-20 11:10:00,81.12,81.16,81.03,81.05,4568.0,80.1343,80.1738,80.0453,80.0651,4568.0
2022-09-20 11:15:00,81.11,81.13,80.86,80.9,5083.0,80.1244,80.1441,79.8774,79.9169,5083.0
2022-09-20 11:20:00,80.95,81.12,80.9,80.98,5342.0,79.9663,80.1343,79.9169,79.996,5342.0
2022-09-20 11:25:00,80.97,81.08,80.96,81.04,4360.0,79.9861,80.0947,79.9762,80.0552,4360.0
2022-09-20 11:30:00,81.02,81.04,80.99,81.03,2381.0,80.0355,80.0552,80.0058,80.0453,2381.0
2022-09-20 11:35:00,81.0,81.03,80.93,81.02,3200.0,80.0157,80.0453,79.9466,80.0355,3200.0
2022-09-20 11:40:00,81.02,81.02,80.76,80.76,10270.0,80.0355,80.0355,79.7786,79.7786,10270.0
2022-09-20 11:45:00,80.76,80.99,80.73,80.93,13864.0,79.7786,80.0058,79.749,79.9466,13864.0
2022-09-20 11:50:00,80.93,81.13,80.84,81.08,7476.0,79.9466,80.1441,79.8577,80.0947,7476.0
2022-09-20 11:55:00,81.1,81.32,81.1,81.27,2900.0,80.1145,80.3318,80.1145,80.2824,2900.0
2022-09-20 12:00:00,81.3,81.35,81.23,81.26,10426.0,80.3121,80.3615,80.2429,80.2726,10426.0
2022-09-20 12:05:00,81.25,81.3,81.14,81.17,17107.0,80.2627,80.3121,80.154,80.1836,17107.0
2022-09-20 12:10:00,81.16,81.2,81.03,81.17,10986.0,80.1738,80.2133,80.0453,80.1836,10986.0
2022-09-20 12:15:00,81.2,81.2,80.99,81.06,9680.0,80.2133,80.2133,80.0058,80.075,9680.0
2022-09-20 12:20:00,81.05,81.07,80.96,80.97,6243.0,80.0651,80.0849,79.9762,79.9861,6243.0
2022-09-20 12:25:00,80.96,80.96,80.62,80.62,12807.0,79.9762,79.9762,79.6403,79.6403,12807.0
2022-09-20 12:30:00,80.65,80.67,80.42,80.51,18077.0,79.67,79.6897,79.4428,79.5317,18077.0
2022-09-20 12:35:00,80.51,80.57,80.39,80.39,12772.0,79.5317,79.5909,79.4131,79.4131,12772.0
2022-09-20 12:40:00,80.39,80.5,80.38,80.46,6185.0,79.4131,79.5218,79.4032,79.4823,6185.0
2022-09-20 12:45:00,80.45,80.62,80.45,80.56,8856.0,79.4724,79.6403,79.4724,79.5811,8856.0
2022-09-20 12:50:00,80.54,80.65,80.51,80.63,7870.0,79.5613,79.67,79.5317,79.6502,7870.0
2022-09-20 12:55:00,80.65,80.67,80.57,80.62,6588.0,79.67,79.6897,79.5909,79.6403,6588.0
2022-09-20 13:00:00,80.63,80.69,80.53,80.53,4643.0,79.6502,79.7095,79.5514,79.5514,4643.0
2022-09-20 13:05:00,80.51,80.53,80.37,80.52,11341.0,79.5317,79.5514,79.3934,79.5415,11341.0
2022-09-20 13:10:00,80.53,80.53,80.35,80.38,6894.0,79.5514,79.5514,79.3736,79.4032,6894.0
2022-09-20 13:15:00,80.39,80.39,80.27,80.3,10478.0,79.4131,79.4131,79.2946,79.3242,10478.0
2022-09-20 13:20:00,80.3,80.41,80.22,80.41,5691.0,79.3242,79.4329,79.2452,79.4329,5691.0
2022-09-20 13:25:00,80.39,80.41,80.17,80.17,7698.0,79.4131,79.4329,79.1958,79.1958,7698.0
2022-09-20 13:30:00,80.19,80.2,80.03,80.12,5280.0,79.2156,79.2254,79.0575,79.1464,5280.0
2022-09-20 13:35:00,80.07,80.17,80.06,80.1,6000.0,79.097,79.1958,79.0871,79.1267,6000.0
2022-09-20 13:40:00,80.08,80.2,80.08,80.2,16406.0,79.1069,79.2254,79.1069,79.2254,16406.0
2022-09-20 13:45:00,80.19,80.26,80.16,80.16,2898.0,79.2156,79.2847,79.1859,79.1859,2898.0
2022-09-20 13:50:00,80.14,80.17,80.05,80.06,5822.0,79.1662,79.1958,79.0773,79.0871,5822.0
2022-09-20 13:55:00,80.05,80.06,79.75,79.84,17134.0,79.0773,79.0871,78.7809,78.8698,17134.0
2022-09-20 14:00:00,79.84,80.01,79.84,79.93,12082.0,78.8698,79.0377,78.8698,78.9587,12082.0
2022-09-20 14:05:00,79.92,80.05,79.89,80.05,14104.0,78.9488,79.0773,78.9192,79.0773,14104.0
2022-09-20 14:10:00,80.03,80.06,79.92,80.02,7851.0,79.0575,79.0871,78.9488,79.0476,7851.0
2022-09-20 14:15:00,80.0,80.3,79.96,80.3,9829.0,79.0279,79.3242,78.9884,79.3242,9829.0
2022-09-20 14:20:00,80.28,80.47,80.21,80.4,39252.0,79.3045,79.4922,79.2353,79.423,39252.0
2022-09-20 14:25:00,80.37,80.41,80.29,80.36,16645.0,79.3934,79.4329,79.3143,79.3835,16645.0
2022-09-20 14:30:00,80.33,80.33,80.14,80.14,7587.0,79.3539,79.3539,79.1662,79.1662,7587.0
2022-09-20 14:35:00,80.13,80.25,80.13,80.24,6833.0,79.1563,79.2748,79.1563,79.2649,6833.0
2022-09-20 14:40:00,80.24,80.32,80.14,80.27,20498.0,79.2649,79.344,79.1662,79.2946,20498.0
2022-09-20 14:45:00,80.26,80.68,80.25,80.55,13390.0,79.2847,79.6996,79.2748,79.5712,13390.0
2022-09-20 14:50:00,80.56,80.57,80.45,80.45,5395.0,79.5811,79.5909,79.4724,79.4724,5395.0
2022-09-20 14:55:00,80.47,80.65,80.45,80.58,15519.0,79.4922,79.67,79.4724,79.6008,15519.0
2022-09-20 15:00:00,80.58,80.84,80.57,80.68,15144.0,79.6008,79.8577,79.5909,79.6996,15144.0
2022-09-20 15:05:00,80.63,80.64,80.5,80.51,5641.0,79.6502,79.6601,79.5218,79.5317,5641.0
2022-09-20 15:10:00,80.52,80.63,80.51,80.6,18536.0,79.5415,79.6502,79.5317,79.6206,18536.0
2022-09-20 15:15:00,80.59,80.8,80.59,80.8,8571.0,79.6107,79.8181,79.6107,79.8181,8571.0
2022-09-20 15:20:00,80.83,80.94,80.76,80.9,8581.0,79.8478,79.9564,79.7786,79.9169,8581.0
2022-09-20 15:25:00,80.92,81.0,80.88,80.92,14133.0,79.9367,80.0157,79.8972,79.9367,14133.0
2022-09-20 15:30:00,80.89,80.96,80.74,80.95,12995.0,79.9071,79.9762,79.7589,79.9663,12995.0
2022-09-20 15:35:00,80.94,81.11,80.94,81.09,16242.0,79.9564,80.1244,79.9564,80.1046,16242.0
2022-09-20 15:40:00,81.09,81.09,80.97,80.99,19693.0,80.1046,80.1046,79.9861,80.0058,19693.0
2022-09-20 15:45:00,81.0,81.12,80.94,80.99,22177.0,80.0157,80.1343,79.9564,80.0058,22177.0
2022-09-20 15:50:00,80.95,80.97,80.66,80.76,28294.0,79.9663,79.9861,79.6798,79.7786,28294.0
2022-09-20 15:55:00,80.77,80.92,80.64,80.84,149787.0,79.7885,79.9367,79.6601,79.8577,149787.0
2022-09-21 09:30:00,81.03,81.8,81.03,81.67,41818.0,80.0453,80.806,80.0453,80.6776,41818.0
2022-09-21 09:35:00,81.66,81.79,81.56,81.79,4019.0,80.6677,80.7961,80.5689,80.7961,4019.0
2022-09-21 09:40:00,81.79,82.0,81.59,81.59,7653.0,80.7961,81.0036,80.5985,80.5985,7653.0
2022-09-21 09:45:00,81.57,82.13,81.57,82.12,12510.0,80.5788,81.132,80.5788,81.1221,12510.0
2022-09-21 09:50:00,82.16,82.4,82.05,82.1,8627.0,81.1616,81.3987,81.053,81.1023,8627.0
2022-09-21 09:55:00,82.15,82.2,81.81,82.04,11210.0,81.1517,81.2011,80.8159,81.0431,11210.0
2022-09-21 10:00:00,82.08,82.55,82.07,82.25,35210.0,81.0826,81.5469,81.0727,81.2505,35210.0
2022-09-21 10:05:00,82.26,82.44,82.02,82.38,11266.0,81.2604,81.4382,81.0233,81.3789,11266.0
2022-09-21 10:10:00,82.36,82.57,82.29,82.5,14557.0,81.3592,81.5666,81.29,81.4975,14557.0
2022-09-21 10:15:00,82.49,82.52,82.36,82.36,11619.0,81.4876,81.5172,81.3592,81.3592,11619.0
2022-09-21 10:20:00,82.39,82.65,82.33,82.61,22111.0,81.3888,81.6457,81.3296,81.6061,22111.0
2022-09-21 10:25:00,82.61,82.99,82.61,82.96,20100.0,81.6061,81.9815,81.6061,81.9519,20100.0
2022-09-21 10:30:00,82.97,82.97,82.57,82.65,8118.0,81.9618,81.9618,81.5666,81.6457,8118.0
2022-09-21 10:35:00,82.62,82.67,82.5,82.57,4625.0,81.616,81.6654,81.4975,81.5666,4625.0
2022-09-21 10:40:00,82.57,82.64,82.45,82.5,10727.0,81.5666,81.6358,81.4481,81.4975,10727.0
2022-09-21 10:45:00,82.6,82.63,82.34,82.43,3800.0,81.5963,81.6259,81.3394,81.4283,3800.0
2022-09-21 10:50:00,82.44,82.55,82.44,82.55,3731.0,81.4382,81.5469,81.4382,81.5469,3731.0
2022-09-21 10:55:00,82.5,82.52,82.37,82.52,5814.0,81.4975,81.5172,81.3691,81.5172,5814.0
2022-09-21 11:00:00,82.58,82.75,82.46,82.59,42528.0,81.5765,81.7444,81.458,81.5864,42528.0
2022-09-21 11:05:00,82.53,82.78,82.53,82.63,10532.0,81.5271,81.7741,81.5271,81.6259,10532.0
2022-09-21 11:10:00,82.62,82.86,82.62,82.83,4600.0,81.616,81.8531,81.616,81.8235,4600.0
2022-09-21 11:15:00,82.87,82.9,82.73,82.82,16997.0,81.863,81.8926,81.7247,81.8136,16997.0
2022-09-21 11:20:00,82.86,82.95,82.8,82.86,59390.0,81.8531,81.942,81.7938,81.8531,59390.0
2022-09-21 11:25:00,82.89,82.95,82.87,82.94,30310.0,81.8827,81.942,81.863,81.9321,30310.0
2022-09-21 11:30:00,82.94,82.94,82.56,82.58,5379.0,81.9321,81.9321,81.5568,81.5765,5379.0
2022-09-21 11:35:00,82.58,82.58,82.49,82.56,3867.0,81.5765,81.5765,81.4876,81.5568,3867.0
2022-09-21 11:40:00,82.56,82.6,82.48,82.48,1714.0,81.5568,81.5963,81.4777,81.4777,1714.0
2022-09-21 11:45:00,82.47,82.54,82.34,82.38,3675.0,81.4679,81.537,81.3394,81.3789,3675.0
2022-09-21 11:50:00,82.38,82.44,82.32,82.42,3152.0,81.3789,81.4382,81.3197,81.4185,3152.0
2022-09-21 11:55:00,82.38,82.46,82.34,82.46,2100.0,81.3789,81.458,81.3394,81.458,2100.0
2022-09-21 12:00:00,82.42,82.43,82.36,82.42,4790.0,81.4185,81.4283,81.3592,81.4185,4790.0
2022-09-21 12:05:00,82.38,82.55,82.36,82.44,3123.0,81.3789,81.5469,81.3592,81.4382,3123.0
2022-09-21 12:10:00,82.47,82.54,82.47,82.51,900.0,81.4679,81.537,81.4679,81.5074,900.0
2022-09-21 12:15:00,82.49,82.51,82.34,82.34,2574.0,81.4876,81.5074,81.3394,81.3394,2574.0
2022-09-21 12:20:00,82.33,82.46,82.33,82.37,3050.0,81.3296,81.458,81.3296,81.3691,3050.0
2022-09-21 12:25:00,82.35,82.42,82.33,82.42,3322.0,81.3493,81.4185,81.3296,81.4185,3322.0
2022-09-21 12:30:00,82.42,82.55,82.42,82.55,6522.0,81.4185,81.5469,81.4185,81.5469,6522.0
2022-09-21 12:35:00,82.56,82.62,82.46,82.46,4692.0,81.5568,81.616,81.458,81.458,4692.0
2022-09-21 12:40:00,82.46,82.46,82.41,82.45,19219.0,81.458,81.458,81.4086,81.4481,19219.0
2022-09-21 12:45:00,82.41,82.45,82.38,82.4,1800.0,81.4086,81.4481,81.3789,81.3987,1800.0
2022-09-21 12:50:00,82.41,82.41,82.32,82.34,1400.0,81.4086,81.4086,81.3197,81.3394,1400.0
2022-09-21 12:55:00,82.31,82.35,82.25,82.26,1401.0,81.3098,81.3493,81.2505,81.2604,1401.0
2022-09-21 13:00:00,82.24,82.32,82.22,82.32,2800.0,81.2406,81.3197,81.2209,81.3197,2800.0
2022-09-21 13:05:00,82.31,82.32,82.25,82.28,2847.0,81.3098,81.3197,81.2505,81.2802,2847.0
2022-09-21 13:10:00,82.29,82.44,82.27,82.36,13389.0,81.29,81.4382,81.2703,81.3592,13389.0
2022-09-21 13:15:00,82.36,82.46,82.3,82.44,5740.0,81.3592,81.458,81.2999,81.4382,5740.0
2022-09-21 13:20:00,82.4,82.47,82.38,82.45,5306.0,81.3987,81.4679,81.3789,81.4481,5306.0
2022-09-21 13:25:00,82.45,82.59,82.44,82.58,2420.0,81.4481,81.5864,81.4382,81.5765,2420.0
2022-09-21 13:30:00,82.62,82.69,82.52,82.67,5188.0,81.616,81.6852,81.5172,81.6654,5188.0
2022-09-21 13:35:00,82.68,82.96,82.67,82.83,11289.0,81.6753,81.9519,81.6654,81.8235,11289.0
2022-09-21 13:40:00,82.83,82.89,82.81,82.87,4067.0,81.8235,81.8827,81.8037,81.863,4067.0
2022-09-21 13:45:00,82.89,82.95,82.82,82.88,4221.0,81.8827,81.942,81.8136,81.8729,4221.0
2022-09-21 13:50:00,82.86,82.94,82.85,82.88,2532.0,81.8531,81.9321,81.8432,81.8729,2532.0
2022-09-21 13:55:00,82.88,83.31,82.88,83.31,3398.0,81.8729,82.2976,81.8729,82.2976,3398.0
2022-09-21 14:00:00,83.24,83.26,81.41,81.41,27724.0,82.2285,82.2483,80.4207,80.4207,27724.0
2022-09-21 14:05:00,81.42,82.06,81.27,82.03,12922.0,80.4306,81.0628,80.2824,81.0332,12922.0
2022-09-21 14:10:00,81.94,82.07,81.35,81.35,6114.0,80.9443,81.0727,80.3615,80.3615,6114.0
2022-09-21 14:15:00,81.43,81.64,81.23,81.49,6295.0,80.4405,80.6479,80.2429,80.4998,6295.0
2022-09-21 14:20:00,81.62,82.07,81.62,82.06,8048.0,80.6282,81.0727,80.6282,81.0628,8048.0
2022-09-21 14:25:00,82.06,82.2,81.82,82.09,5833.0,81.0628,81.2011,80.8257,81.0925,5833.0
2022-09-21 14:30:00,81.91,83.06,81.7,83.0,15146.0,80.9147,82.0507,80.7072,81.9914,15146.0
2022-09-21 14:35:00,82.95,83.35,82.61,82.9,14983.0,81.942,82.3372,81.6061,81.8926,14983.0
2022-09-21 14:40:00,82.88,84.07,82.7,83.99,14037.0,81.8729,83.0484,81.6951,82.9694,14037.0
2022-09-21 14:45:00,84.1,84.59,83.58,83.59,19550.0,83.078,83.5621,82.5644,82.5742,19550.0
2022-09-21 14:50:00,83.54,84.0,83.18,83.97,37357.0,82.5248,82.9793,82.1692,82.9496,37357.0
2022-09-21 14:55:00,84.08,84.11,83.56,83.91,20595.0,83.0583,83.0879,82.5446,82.8904,20595.0
2022-09-21 15:00:00,83.96,84.06,83.58,83.78,10072.0,82.9397,83.0385,82.5644,82.7619,10072.0
2022-09-21 15:05:00,83.7,83.97,83.34,83.34,20376.0,82.6829,82.9496,82.3273,82.3273,20376.0
2022-09-21 15:10:00,83.19,83.29,82.59,83.29,23980.0,82.1791,82.2779,81.5864,82.2779,23980.0
2022-09-21 15:15:00,83.31,83.56,83.17,83.23,8360.0,82.2976,82.5446,82.1593,82.2186,8360.0
2022-09-21 15:20:00,83.19,83.19,82.8,82.87,10572.0,82.1791,82.1791,81.7938,81.863,10572.0
2022-09-21 15:25:00,82.83,82.83,82.0,82.06,9441.0,81.8235,81.8235,81.0036,81.0628,9441.0
2022-09-21 15:30:00,82.0,82.14,81.64,82.11,20365.0,81.0036,81.1419,80.6479,81.1122,20365.0
2022-09-21 15:35:00,82.12,82.12,81.33,81.34,9189.0,81.1221,81.1221,80.3417,80.3516,9189.0
2022-09-21 15:40:00,81.37,81.57,81.25,81.25,14861.0,80.3812,80.5788,80.2627,80.2627,14861.0
2022-09-21 15:45:00,81.22,81.22,81.0,81.09,14041.0,80.233,80.233,80.0157,80.1046,14041.0
2022-09-21 15:50:00,81.3,81.55,81.27,81.36,30729.0,80.3121,80.559,80.2824,80.3713,30729.0
2022-09-21 15:55:00,81.33,81.33,80.92,80.92,90689.0,80.3417,80.3417,79.9367,79.9367,90689.0
2022-09-22 09:30:00,80.55,81.11,80.43,80.77,26088.0,79.5712,80.1244,79.4526,79.7885,26088.0
2022-09-22 09:35:00,80.67,80.74,80.43,80.5,33804.0,79.6897,79.7589,79.4526,79.5218,33804.0
2022-09-22 09:40:00,80.54,80.54,79.74,79.97,16553.0,79.5613,79.5613,78.771,78.9982,16553.0
2022-09-22 09:45:00,79.9,80.13,79.66,79.66,14774.0,78.9291,79.1563,78.692,78.692,14774.0
2022-09-22 09:50:00,79.63,79.8,79.55,79.73,15743.0,78.6624,78.8303,78.5833,78.7611,15743.0
2022-09-22 09:55:00,79.74,79.87,79.58,79.65,13127.0,78.771,78.8994,78.613,78.6821,13127.0
2022-09-22 10:00:00,79.6,79.65,79.34,79.51,19450.0,78.6327,78.6821,78.3759,78.5438,19450.0
2022-09-22 10:05:00,79.51,79.65,79.41,79.55,19854.0,78.5438,78.6821,78.445,78.5833,19854.0
2022-09-22 10:10:00,79.52,79.64,79.31,79.64,15950.0,78.5537,78.6722,78.3463,78.6722,15950.0
2022-09-22 10:15:00,79.68,79.73,79.09,79.09,17230.0,78.7118,78.7611,78.1289,78.1289,17230.0
2022-09-22 10:20:00,79.07,79.28,78.82,78.92,15575.0,78.1092,78.3166,77.8622,77.961,15575.0
2022-09-22 10:25:00,78.89,79.23,78.82,79.23,28465.0,77.9314,78.2672,77.8622,78.2672,28465.0
2022-09-22 10:30:00,79.23,79.74,79.05,79.39,12330.0,78.2672,78.771,78.0894,78.4253,12330.0
2022-09-22 10:35:00,79.42,79.52,79.16,79.5,17659.0,78.4549,78.5537,78.1981,78.5339,17659.0
2022-09-22 10:40:00,79.48,79.55,79.38,79.45,7870.0,78.5142,78.5833,78.4154,78.4845,7870.0
2022-09-22 10:45:00,79.48,79.52,79.38,79.42,13002.0,78.5142,78.5537,78.4154,78.4549,13002.0
2022-09-22 10:50:00,79.41,79.41,79.12,79.3,7915.0,78.445,78.445,78.1586,78.3364,7915.0
2022-09-22 10:55:00,79.25,79.34,79.04,79.16,11587.0,78.287,78.3759,78.0795,78.1981,11587.0
2022-09-22 11:00:00,79.15,79.21,79.01,79.15,4709.0,78.1882,78.2475,78.0499,78.1882,4709.0
2022-09-22 11:05:00,79.09,79.24,79.09,79.18,11302.0,78.1289,78.2771,78.1289,78.2178,11302.0
2022-09-22 11:10:00,79.14,79.14,79.0,79.01,4677.0,78.1783,78.1783,78.04,78.0499,4677.0
2022-09-22 11:15:00,79.04,79.14,79.0,79.1,6349.0,78.0795,78.1783,78.04,78.1388,6349.0
2022-09-22 11:20:00,79.11,79.19,79.01,79.11,5000.0,78.1487,78.2277,78.0499,78.1487,5000.0
2022-09-22 11:25:00,79.16,79.25,79.06,79.23,10799.0,78.1981,78.287,78.0993,78.2672,10799.0
2022-09-22 11:30:00,79.23,79.44,79.21,79.37,9360.0,78.2672,78.4747,78.2475,78.4055,9360.0
2022-09-22 11:35:00,79.25,79.35,79.22,79.24,2200.0,78.287,78.3858,78.2573,78.2771,2200.0
2022-09-22 11:40:00,79.23,79.25,79.05,79.15,2200.0,78.2672,78.287,78.0894,78.1882,2200.0
2022-09-22 11:45:00,79.07,79.3,79.04,79.3,2187.0,78.1092,78.3364,78.0795,78.3364,2187.0
2022-09-22 11:50:00,79.33,79.33,79.09,79.15,3818.0,78.366,78.366,78.1289,78.1882,3818.0
2022-09-22 11:55:00,79.06,79.12,78.94,79.12,11365.0,78.0993,78.1586,77.9807,78.1586,11365.0
2022-09-22 12:00:00,79.08,79.2,79.01,79.1,5238.0,78.119,78.2376,78.0499,78.1388,5238.0
2022-09-22 12:05:00,79.02,79.19,78.99,79.19,2900.0,78.0598,78.2277,78.0301,78.2277,2900.0
2022-09-22 12:10:00,79.15,79.15,78.98,79.07,3773.0,78.1882,78.1882,78.0203,78.1092,3773.0
2022-09-22 12:15:00,78.9,79.02,78.88,79.02,2774.0,77.9412,78.0598,77.9215,78.0598,2774.0
2022-09-22 12:20:00,79.07,79.3,78.94,79.26,22820.0,78.1092,78.3364,77.9807,78.2969,22820.0
2022-09-22 12:25:00,79.25,79.31,79.19,79.23,2500.0,78.287,78.3463,78.2277,78.2672,2500.0
2022-09-22 12:30:00,79.18,79.29,79.16,79.2,5289.0,78.2178,78.3265,78.1981,78.2376,5289.0
2022-09-22 12:35:00,79.24,79.39,79.2,79.32,3786.0,78.2771,78.4253,78.2376,78.3561,3786.0
2022-09-22 12:40:00,79.38,79.65,79.36,79.63,8633.0,78.4154,78.6821,78.3956,78.6624,8633.0
2022-09-22 12:45:00,79.59,79.8,79.57,79.58,8092.0,78.6228,78.8303,78.6031,78.613,8092.0
2022-09-22 12:50:00,79.61,79.84,79.61,79.67,9174.0,78.6426,78.8698,78.6426,78.7019,9174.0
2022-09-22 12:55:00,79.66,79.89,79.66,79.66,13012.0,78.692,78.9192,78.692,78.692,13012.0
2022-09-22 13:00:00,79.69,79.77,79.59,79.59,4242.0,78.7216,78.8007,78.6228,78.6228,4242.0
2022-09-22 13:05:00,79.63,79.69,79.38,79.45,8307.0,78.6624,78.7216,78.4154,78.4845,8307.0
2022-09-22 13:10:00,79.45,79.49,79.38,79.42,2319.0,78.4845,78.5241,78.4154,78.4549,2319.0
2022-09-22 13:15:00,79.4,79.48,79.33,79.39,6188.0,78.4352,78.5142,78.366,78.4253,6188.0
2022-09-22 13:20:00,79.36,79.42,79.3,79.36,3370.0,78.3956,78.4549,78.3364,78.3956,3370.0
2022-09-22 13:25:00,79.38,79.47,79.29,79.47,6171.0,78.4154,78.5043,78.3265,78.5043,6171.0
2022-09-22 13:30:00,79.47,79.55,79.4,79.52,8685.0,78.5043,78.5833,78.4352,78.5537,8685.0
2022-09-22 13:35:00,79.54,79.55,79.4,79.45,7705.0,78.5735,78.5833,78.4352,78.4845,7705.0
2022-09-22 13:40:00,79.44,79.47,79.35,79.36,8154.0,78.4747,78.5043,78.3858,78.3956,8154.0
2022-09-22 13:45:00,79.33,79.44,79.32,79.4,4271.0,78.366,78.4747,78.3561,78.4352,4271.0
2022-09-22 13:50:00,79.43,79.47,79.36,79.47,5230.0,78.4648,78.5043,78.3956,78.5043,5230.0
2022-09-22 13:55:00,79.49,79.52,79.42,79.5,14308.0,78.5241,78.5537,78.4549,78.5339,14308.0
2022-09-22 14:00:00,79.5,79.53,79.35,79.38,6226.0,78.5339,78.5636,78.3858,78.4154,6226.0
2022-09-22 14:05:00,79.39,79.41,79.22,79.22,26405.0,78.4253,78.445,78.2573,78.2573,26405.0
2022-09-22 14:10:00,79.19,79.21,79.09,79.12,2523.0,78.2277,78.2475,78.1289,78.1586,2523.0
2022-09-22 14:15:00,79.15,79.15,79.0,79.07,10164.0,78.1882,78.1882,78.04,78.1092,10164.0
2022-09-22 14:20:00,79.1,79.11,78.97,79.01,7170.0,78.1388,78.1487,78.0104,78.0499,7170.0
2022-09-22 14:25:00,79.01,79.11,78.97,79.09,7309.0,78.0499,78.1487,78.0104,78.1289,7309.0
2022-09-22 14:30:00,79.04,79.13,79.02,79.02,9877.0,78.0795,78.1684,78.0598,78.0598,9877.0
2022-09-22 14:35:00,79.05,79.13,79.0,79.08,6989.0,78.0894,78.1684,78.04,78.119,6989.0
2022-09-22 14:40:00,79.18,79.2,79.12,79.17,2533.0,78.2178,78.2376,78.1586,78.208,2533.0
2022-09-22 14:45:00,79.2,79.2,79.06,79.12,5183.0,78.2376,78.2376,78.0993,78.1586,5183.0
2022-09-22 14:50:00,79.15,79.35,79.1,79.28,24883.0,78.1882,78.3858,78.1388,78.3166,24883.0
2022-09-22 14:55:00,79.22,79.36,79.17,79.2,46724.0,78.2573,78.3956,78.208,78.2376,46724.0
2022-09-22 15:00:00,79.23,79.81,79.21,79.64,21139.0,78.2672,78.8402,78.2475,78.6722,21139.0
2022-09-22 15:05:00,79.68,79.9,79.63,79.83,4973.0,78.7118,78.9291,78.6624,78.8599,4973.0
2022-09-22 15:10:00,79.88,80.14,79.84,80.13,7657.0,78.9093,79.1662,78.8698,79.1563,7657.0
2022-09-22 15:15:00,80.14,80.17,80.01,80.05,8092.0,79.1662,79.1958,79.0377,79.0773,8092.0
2022-09-22 15:20:00,80.04,80.06,79.93,80.0,16537.0,79.0674,79.0871,78.9587,79.0279,16537.0
2022-09-22 15:25:00,79.97,80.12,79.87,80.12,21736.0,78.9982,79.1464,78.8994,79.1464,21736.0
2022-09-22 15:30:00,80.17,80.29,80.12,80.28,14600.0,79.1958,79.3143,79.1464,79.3045,14600.0
2022-09-22 15:35:00,80.29,80.47,80.2,80.31,16710.0,79.3143,79.4922,79.2254,79.3341,16710.0
2022-09-22 15:40:00,80.34,80.4,80.24,80.35,14230.0,79.3637,79.423,79.2649,79.3736,14230.0
2022-09-22 15:45:00,80.34,80.74,80.34,80.61,16538.0,79.3637,79.7589,79.3637,79.6305,16538.0
2022-09-22 15:50:00,80.6,80.6,80.12,80.17,33321.0,79.6206,79.6206,79.1464,79.1958,33321.0
2022-09-22 15:55:00,80.18,80.24,79.79,79.8,124803.0,79.2057,79.2649,78.8204,78.8303,124803.0
2022-09-23 09:30:00,79.1,79.74,78.98,79.64,19701.0,78.1388,78.771,78.0203,78.6722,19701.0
2022-09-23 09:35:00,79.68,79.68,78.94,79.04,2600.0,78.7118,78.7118,77.9807,78.0795,2600.0
2022-09-23 09:40:00,79.09,79.24,78.86,78.97,4830.0,78.1289,78.2771,77.9017,78.0104,4830.0
2022-09-23 09:45:00,78.97,79.05,78.65,78.66,6382.0,78.0104,78.0894,77.6943,77.7041,6382.0
2022-09-23 09:50:00,78.54,78.6,78.37,78.37,11723.0,77.5856,77.6449,77.4177,77.4177,11723.0
2022-09-23 09:55:00,78.37,78.41,77.95,77.95,13716.0,77.4177,77.4572,77.0028,77.0028,13716.0
2022-09-23 10:00:00,78.01,78.22,77.87,78.22,19996.0,77.062,77.2695,76.9237,77.2695,19996.0
2022-09-23 10:05:00,78.1,78.38,78.06,78.17,10436.0,77.151,77.4276,77.1114,77.2201,10436.0
2022-09-23 10:10:00,78.22,78.39,78.13,78.13,19429.0,77.2695,77.4374,77.1806,77.1806,19429.0
2022-09-23 10:15:00,78.14,78.34,78.11,78.2,14848.0,77.1905,77.388,77.1608,77.2497,14848.0
2022-09-23 10:20:00,78.21,78.29,78.06,78.09,5851.0,77.2596,77.3386,77.1114,77.1411,5851.0
2022-09-23 10:25:00,78.07,78.42,78.05,78.42,14465.0,77.1213,77.4671,77.1016,77.4671,14465.0
2022-09-23 10:30:00,78.38,78.43,78.18,78.18,17603.0,77.4276,77.4769,77.23,77.23,17603.0
2022-09-23 10:35:00,78.22,78.22,77.95,78.05,7368.0,77.2695,77.2695,77.0028,77.1016,7368.0
2022-09-23 10:40:00,78.03,78.42,78.02,78.38,5622.0,77.0818,77.4671,77.0719,77.4276,5622.0
2022-09-23 10:45:00,78.4,78.69,78.4,78.65,2900.0,77.4473,77.7338,77.4473,77.6943,2900.0
2022-09-23 10:50:00,78.59,78.95,78.4,78.95,6315.0,77.635,77.9906,77.4473,77.9906,6315.0
2022-09-23 10:55:00,78.85,78.92,78.62,78.63,3600.0,77.8918,77.961,77.6646,77.6745,3600.0
2022-09-23 11:00:00,78.64,78.64,78.26,78.33,8564.0,77.6844,77.6844,77.309,77.3782,8564.0
2022-09-23 11:05:00,78.36,78.72,78.36,78.6,6912.0,77.4078,77.7634,77.4078,77.6449,6912.0
2022-09-23 11:10:00,78.58,78.65,78.38,78.41,2449.0,77.6251,77.6943,77.4276,77.4572,2449.0
2022-09-23 11:15:00,78.36,78.5,78.29,78.43,5382.0,77.4078,77.5461,77.3386,77.4769,5382.0
2022-09-23 11:20:00,78.38,78.62,78.32,78.62,6312.0,77.4276,77.6646,77.3683,77.6646,6312.0
2022-09-23 11:25:00,78.57,78.57,78.28,78.29,3369.0,77.6152,77.6152,77.3288,77.3386,3369.0
2022-09-23 11:30:00,78.3,78.42,78.3,78.4,2100.0,77.3485,77.4671,77.3485,77.4473,2100.0
2022-09-23 11:35:00,78.37,78.43,78.25,78.25,3400.0,77.4177,77.4769,77.2991,77.2991,3400.0
2022-09-23 11:40:00,78.21,78.26,78.06,78.06,4030.0,77.2596,77.309,77.1114,77.1114,4030.0
2022-09-23 11:45:00,78.01,78.01,77.84,77.89,4457.0,77.062,77.062,76.8941,76.9435,4457.0
2022-09-23 11:50:00,77.97,78.05,77.86,77.93,13729.0,77.0225,77.1016,76.9139,76.983,13729.0
2022-09-23 11:55:00,77.88,78.07,77.82,77.98,5032.0,76.9336,77.1213,76.8744,77.0324,5032.0
2022-09-23 12:00:00,77.97,78.07,77.91,77.91,6225.0,77.0225,77.1213,76.9633,76.9633,6225.0
2022-09-23 12:05:00,77.92,77.96,77.65,77.69,12895.0,76.9731,77.0127,76.7064,76.7459,12895.0
2022-09-23 12:10:00,77.67,77.73,77.61,77.73,4713.0,76.7262,76.7854,76.6669,76.7854,4713.0
2022-09-23 12:15:00,77.73,77.73,77.62,77.66,4864.0,76.7854,76.7854,76.6768,76.7163,4864.0
2022-09-23 12:20:00,77.59,77.69,77.54,77.62,6926.0,76.6472,76.7459,76.5978,76.6768,6926.0
2022-09-23 12:25:00,77.62,77.72,77.41,77.42,24296.0,76.6768,76.7756,76.4693,76.4792,24296.0
2022-09-23 12:30:00,77.42,77.5,77.34,77.45,8496.0,76.4792,76.5582,76.4002,76.5089,8496.0
2022-09-23 12:35:00,77.42,77.55,77.36,77.52,6135.0,76.4792,76.6076,76.4199,76.578,6135.0
2022-09-23 12:40:00,77.49,77.61,77.45,77.45,11677.0,76.5484,76.6669,76.5089,76.5089,11677.0
2022-09-23 12:45:00,77.45,77.68,77.45,77.68,5205.0,76.5089,76.7361,76.5089,76.7361,5205.0
2022-09-23 12:50:00,77.68,77.97,77.68,77.9,2600.0,76.7361,77.0225,76.7361,76.9534,2600.0
2022-09-23 12:55:00,77.87,77.92,77.81,77.92,2516.0,76.9237,76.9731,76.8645,76.9731,2516.0
2022-09-23 13:00:00,77.95,78.04,77.9,77.95,4248.0,77.0028,77.0917,76.9534,77.0028,4248.0
2022-09-23 13:05:00,77.91,78.03,77.91,77.95,3410.0,76.9633,77.0818,76.9633,77.0028,3410.0
2022-09-23 13:10:00,77.96,78.06,77.94,78.05,2400.0,77.0127,77.1114,76.9929,77.1016,2400.0
2022-09-23 13:15:00,77.93,78.04,77.93,78.03,1448.0,76.983,77.0917,76.983,77.0818,1448.0
2022-09-23 13:20:00,78.01,78.05,77.92,77.96,2655.0,77.062,77.1016,76.9731,77.0127,2655.0
2022-09-23 13:25:00,77.81,77.84,77.61,77.62,1700.0,76.8645,76.8941,76.6669,76.6768,1700.0
2022-09-23 13:30:00,77.64,77.89,77.64,77.82,9966.0,76.6965,76.9435,76.6965,76.8744,9966.0
2022-09-23 13:35:00,77.78,77.89,77.76,77.76,3891.0,76.8348,76.9435,76.8151,76.8151,3891.0
2022-09-23 13:40:00,77.73,77.76,77.67,77.75,4370.0,76.7854,76.8151,76.7262,76.8052,4370.0
2022-09-23 13:45:00,77.74,77.96,77.74,77.86,2593.0,76.7953,77.0127,76.7953,76.9139,2593.0
2022-09-23 13:50:00,77.85,77.88,77.8,77.86,1500.0,76.904,76.9336,76.8546,76.9139,1500.0
2022-09-23 13:55:00,77.83,77.99,77.77,77.9,2425.0,76.8842,77.0423,76.825,76.9534,2425.0
2022-09-23 14:00:00,77.87,77.96,77.71,77.96,8248.0,76.9237,77.0127,76.7657,77.0127,8248.0
2022-09-23 14:05:00,77.96,78.05,77.73,77.73,3100.0,77.0127,77.1016,76.7854,76.7854,3100.0
2022-09-23 14:10:00,77.77,77.83,77.55,77.56,3159.0,76.825,76.8842,76.6076,76.6175,3159.0
2022-09-23 14:15:00,77.57,77.64,77.51,77.51,1976.0,76.6274,76.6965,76.5681,76.5681,1976.0
2022-09-23 14:20:00,77.53,77.73,77.51,77.68,2954.0,76.5879,76.7854,76.5681,76.7361,2954.0
2022-09-23 14:25:00,77.72,77.83,77.72,77.83,2593.0,76.7756,76.8842,76.7756,76.8842,2593.0
2022-09-23 14:30:00,77.78,77.81,77.54,77.63,7923.0,76.8348,76.8645,76.5978,76.6867,7923.0
2022-09-23 14:35:00,77.63,77.63,77.45,77.48,8580.0,76.6867,76.6867,76.5089,76.5385,8580.0
2022-09-23 14:40:00,77.44,77.69,77.39,77.69,14211.0,76.499,76.7459,76.4496,76.7459,14211.0
2022-09-23 14:45:00,77.68,77.76,77.58,77.62,8117.0,76.7361,76.8151,76.6373,76.6768,8117.0
2022-09-23 14:50:00,77.64,77.71,77.49,77.51,42572.0,76.6965,76.7657,76.5484,76.5681,42572.0
2022-09-23 14:55:00,77.49,77.49,77.31,77.41,12665.0,76.5484,76.5484,76.3706,76.4693,12665.0
2022-09-23 15:00:00,77.42,78.0,77.41,77.98,11772.0,76.4792,77.0522,76.4693,77.0324,11772.0
2022-09-23 15:05:00,78.01,78.4,77.92,78.35,5249.0,77.062,77.4473,76.9731,77.3979,5249.0
2022-09-23 15:10:00,78.4,78.4,78.11,78.26,6225.0,77.4473,77.4473,77.1608,77.309,6225.0
2022-09-23 15:15:00,78.24,78.59,78.23,78.38,4959.0,77.2893,77.635,77.2794,77.4276,4959.0
2022-09-23 15:20:00,78.33,78.5,78.3,78.32,4738.0,77.3782,77.5461,77.3485,77.3683,4738.0
2022-09-23 15:25:00,78.31,78.47,78.21,78.47,5693.0,77.3584,77.5165,77.2596,77.5165,5693.0
2022-09-23 15:30:00,78.49,78.81,78.49,78.7,9962.0,77.5362,77.8523,77.5362,77.7437,9962.0
2022-09-23 15:35:00,78.73,78.75,78.51,78.74,9074.0,77.7733,77.7931,77.556,77.7832,9074.0
2022-09-23 15:40:00,78.71,79.07,78.62,79.05,12279.0,77.7535,78.1092,77.6646,78.0894,12279.0
2022-09-23 15:45:00,79.03,79.09,78.82,78.83,14268.0,78.0697,78.1289,77.8622,77.8721,14268.0
2022-09-23 15:50:00,78.77,79.2,78.36,79.2,69141.0,77.8128,78.2376,77.4078,78.2376,69141.0
2022-09-23 15:55:00,79.21,79.31,78.99,79.22,125982.0,78.2475,78.3463,78.0301,78.2573,125982.0
2022-09-26 09:30:00,79.14,79.73,79.0,79.73,23897.0,78.1783,78.7611,78.04,78.7611,23897.0
2022-09-26 09:35:00,79.78,79.95,79.53,79.68,3300.0,78.8105,78.9785,78.5636,78.7118,3300.0
2022-09-26 09:40:00,79.77,80.09,79.67,79.7,5644.0,78.8007,79.1168,78.7019,78.7315,5644.0
2022-09-26 09:45:00,79.65,79.86,79.55,79.8,3298.0,78.6821,78.8896,78.5833,78.8303,3298.0
2022-09-26 09:50:00,79.87,80.07,79.83,79.92,2500.0,78.8994,79.097,78.8599,78.9488,2500.0
2022-09-26 09:55:00,79.97,80.13,79.92,80.12,12510.0,78.9982,79.1563,78.9488,79.1464,12510.0
2022-09-26 10:00:00,80.19,80.44,79.96,80.08,9591.0,79.2156,79.4625,78.9884,79.1069,9591.0
2022-09-26 10:05:00,80.03,80.23,79.9,79.96,9141.0,79.0575,79.2551,78.9291,78.9884,9141.0
2022-09-26 10:10:00,79.91,80.13,79.7,80.07,6350.0,78.939,79.1563,78.7315,79.097,6350.0
2022-09-26 10:15:00,80.17,80.44,80.15,80.42,3300.0,79.1958,79.4625,79.176,79.4428,3300.0
2022-09-26 10:20:00,80.42,80.44,80.16,80.22,5622.0,79.4428,79.4625,79.1859,79.2452,5622.0
2022-09-26 10:25:00,80.15,80.15,79.8,79.98,10864.0,79.176,79.176,78.8303,79.0081,10864.0
2022-09-26 10:30:00,79.91,79.94,79.64,79.65,3400.0,78.939,78.9686,78.6722,78.6821,3400.0
2022-09-26 10:35:00,79.64,79.75,79.63,79.66,2242.0,78.6722,78.7809,78.6624,78.692,2242.0
2022-09-26 10:40:00,79.67,79.68,79.45,79.67,1878.0,78.7019,78.7118,78.4845,78.7019,1878.0
2022-09-26 10:45:00,79.67,79.67,79.17,79.29,5268.0,78.7019,78.7019,78.208,78.3265,5268.0
2022-09-26 10:50:00,79.31,79.33,79.12,79.15,21351.0,78.3463,78.366,78.1586,78.1882,21351.0
2022-09-26 10:55:00,79.11,79.3,78.96,79.24,6026.0,78.1487,78.3364,78.0005,78.2771,6026.0
2022-09-26 11:00:00,79.27,79.29,79.05,79.17,3042.0,78.3067,78.3265,78.0894,78.208,3042.0
2022-09-26 11:05:00,79.11,79.11,78.58,78.66,19220.0,78.1487,78.1487,77.6251,77.7041,19220.0
2022-09-26 11:10:00,78.67,78.93,78.64,78.86,3538.0,77.714,77.9709,77.6844,77.9017,3538.0
2022-09-26 11:15:00,78.97,78.98,78.56,78.64,4161.0,78.0104,78.0203,77.6054,77.6844,4161.0
2022-09-26 11:20:00,78.69,78.78,78.58,78.61,4459.0,77.7338,77.8227,77.6251,77.6548,4459.0
2022-09-26 11:25:00,78.58,78.58,78.29,78.37,5000.0,77.6251,77.6251,77.3386,77.4177,5000.0
2022-09-26 11:30:00,78.42,78.5,78.38,78.47,3254.0,77.4671,77.5461,77.4276,77.5165,3254.0
2022-09-26 11:35:00,78.52,78.61,78.36,78.43,9867.0,77.5658,77.6548,77.4078,77.4769,9867.0
2022-09-26 11:40:00,78.44,78.63,78.44,78.46,5649.0,77.4868,77.6745,77.4868,77.5066,5649.0
2022-09-26 11:45:00,78.34,78.61,78.33,78.55,3900.0,77.388,77.6548,77.3782,77.5955,3900.0
2022-09-26 11:50:00,78.55,78.55,78.33,78.44,6382.0,77.5955,77.5955,77.3782,77.4868,6382.0
2022-09-26 11:55:00,78.42,78.62,78.41,78.56,2050.0,77.4671,77.6646,77.4572,77.6054,2050.0
2022-09-26 12:00:00,78.53,78.53,78.38,78.39,1650.0,77.5757,77.5757,77.4276,77.4374,1650.0
2022-09-26 12:05:00,78.38,78.38,78.24,78.28,1300.0,77.4276,77.4276,77.2893,77.3288,1300.0
2022-09-26 12:10:00,78.3,78.31,78.21,78.3,3474.0,77.3485,77.3584,77.2596,77.3485,3474.0
2022-09-26 12:15:00,78.3,78.51,78.29,78.46,3147.0,77.3485,77.556,77.3386,77.5066,3147.0
2022-09-26 12:20:00,78.39,78.39,78.09,78.09,2457.0,77.4374,77.4374,77.1411,77.1411,2457.0
2022-09-26 12:25:00,77.96,78.03,77.89,77.89,3423.0,77.0127,77.0818,76.9435,76.9435,3423.0
2022-09-26 12:30:00,77.88,77.88,77.68,77.74,2800.0,76.9336,76.9336,76.7361,76.7953,2800.0
2022-09-26 12:35:00,77.68,77.81,77.66,77.72,4263.0,76.7361,76.8645,76.7163,76.7756,4263.0
2022-09-26 12:40:00,77.71,77.76,77.66,77.74,3300.0,76.7657,76.8151,76.7163,76.7953,3300.0
2022-09-26 12:45:00,77.77,77.91,77.77,77.83,9016.0,76.825,76.9633,76.825,76.8842,9016.0
2022-09-26 12:50:00,77.89,78.03,77.87,78.03,4502.0,76.9435,77.0818,76.9237,77.0818,4502.0
2022-09-26 12:55:00,78.09,78.28,78.08,78.23,8508.0,77.1411,77.3288,77.1312,77.2794,8508.0
2022-09-26 13:00:00,78.26,78.26,77.99,78.0,2514.0,77.309,77.309,77.0423,77.0522,2514.0
2022-09-26 13:05:00,77.95,77.98,77.82,77.94,2898.0,77.0028,77.0324,76.8744,76.9929,2898.0
2022-09-26 13:10:00,77.9,77.93,77.69,77.82,8695.0,76.9534,76.983,76.7459,76.8744,8695.0
2022-09-26 13:15:00,77.8,77.92,77.78,77.92,1900.0,76.8546,76.9731,76.8348,76.9731,1900.0
2022-09-26 13:20:00,77.98,77.99,77.89,77.89,900.0,77.0324,77.0423,76.9435,76.9435,900.0
2022-09-26 13:25:00,77.85,77.91,77.76,77.84,4325.0,76.904,76.9633,76.8151,76.8941,4325.0
2022-09-26 13:30:00,77.85,78.02,77.73,77.77,9726.0,76.904,77.0719,76.7854,76.825,9726.0
2022-09-26 13:35:00,77.74,77.98,77.74,77.92,9337.0,76.7953,77.0324,76.7953,76.9731,9337.0
2022-09-26 13:40:00,77.92,77.93,77.71,77.75,4253.0,76.9731,76.983,76.7657,76.8052,4253.0
2022-09-26 13:45:00,77.77,77.91,77.77,77.89,5956.0,76.825,76.9633,76.825,76.9435,5956.0
2022-09-26 13:50:00,77.85,78.04,77.84,77.93,6637.0,76.904,77.0917,76.8941,76.983,6637.0
2022-09-26 13:55:00,77.84,77.84,77.53,77.53,7018.0,76.8941,76.8941,76.5879,76.5879,7018.0
2022-09-26 14:00:00,77.55,77.94,77.51,77.94,5371.0,76.6076,76.9929,76.5681,76.9929,5371.0
2022-09-26 14:05:00,77.89,78.05,77.89,77.98,4537.0,76.9435,77.1016,76.9435,77.0324,4537.0
2022-09-26 14:10:00,77.96,78.01,77.75,77.83,8016.0,77.0127,77.062,76.8052,76.8842,8016.0
2022-09-26 14:15:00,77.8,77.87,77.74,77.77,2281.0,76.8546,76.9237,76.7953,76.825,2281.0
2022-09-26 14:20:00,77.76,77.86,77.73,77.73,5764.0,76.8151,76.9139,76.7854,76.7854,5764.0
2022-09-26 14:25:00,77.71,77.83,77.58,77.59,6661.0,76.7657,76.8842,76.6373,76.6472,6661.0
2022-09-26 14:30:00,77.58,77.8,77.58,77.6,12449.0,76.6373,76.8546,76.6373,76.657,12449.0
2022-09-26 14:35:00,77.59,77.61,77.37,77.52,5646.0,76.6472,76.6669,76.4298,76.578,5646.0
2022-09-26 14:40:00,77.56,77.59,77.39,77.54,5346.0,76.6175,76.6472,76.4496,76.5978,5346.0
2022-09-26 14:45:00,77.51,77.91,77.47,77.84,30650.0,76.5681,76.9633,76.5286,76.8941,30650.0
2022-09-26 14:50:00,77.81,78.18,77.69,78.14,11115.0,76.8645,77.23,76.7459,77.1905,11115.0
2022-09-26 14:55:00,78.16,78.23,78.02,78.02,5285.0,77.2102,77.2794,77.0719,77.0719,5285.0
2022-09-26 15:00:00,78.08,78.42,78.07,78.42,9458.0,77.1312,77.4671,77.1213,77.4671,9458.0
2022-09-26 15:05:00,78.45,78.52,78.28,78.48,18398.0,77.4967,77.5658,77.3288,77.5263,18398.0
2022-09-26 15:10:00,78.54,78.54,78.31,78.32,13577.0,77.5856,77.5856,77.3584,77.3683,13577.0
2022-09-26 15:15:00,78.32,78.53,78.14,78.42,15991.0,77.3683,77.5757,77.1905,77.4671,15991.0
2022-09-26 15:20:00,78.39,78.5,78.24,78.27,4630.0,77.4374,77.5461,77.2893,77.3189,4630.0
2022-09-26 15:25:00,78.22,78.3,78.18,78.21,3593.0,77.2695,77.3485,77.23,77.2596,3593.0
2022-09-26 15:30:00,78.19,78.25,78.11,78.18,7242.0,77.2399,77.2991,77.1608,77.23,7242.0
2022-09-26 15:35:00,78.13,78.32,77.97,77.97,10403.0,77.1806,77.3683,77.0225,77.0225,10403.0
2022-09-26 15:40:00,78.0,78.21,77.82,77.96,20886.0,77.0522,77.2596,76.8744,77.0127,20886.0
2022-09-26 15:45:00,78.01,78.19,77.93,78.04,11338.0,77.062,77.2399,76.983,77.0917,11338.0
2022-09-26 15:50:00,78.07,78.2,77.67,77.92,32366.0,77.1213,77.2497,76.7262,76.9731,32366.0
2022-09-26 15:55:00,77.9,77.9,77.15,77.2,160070.0,76.9534,76.9534,76.2125,76.2619,160070.0
2022-09-27 09:30:00,79.07,79.56,78.62,79.5,17072.0,78.1092,78.5932,77.6646,78.5339,17072.0
2022-09-27 09:35:00,79.61,79.68,79.28,79.61,2417.0,78.6426,78.7118,78.3166,78.6426,2417.0
2022-09-27 09:40:00,79.7,79.7,79.1,79.1,6022.0,78.7315,78.7315,78.1388,78.1388,6022.0
2022-09-27 09:45:00,79.17,79.33,79.0,79.07,6507.0,78.208,78.366,78.04,78.1092,6507.0
2022-09-27 09:50:00,79.06,79.21,78.75,79.17,3630.0,78.0993,78.2475,77.7931,78.208,3630.0
2022-09-27 09:55:00,79.14,79.17,78.8,78.91,4860.0,78.1783,78.208,77.8424,77.9511,4860.0
2022-09-27 10:00:00,78.95,79.01,78.36,78.61,6812.0,77.9906,78.0499,77.4078,77.6548,6812.0
2022-09-27 10:05:00,78.53,78.64,78.33,78.39,2620.0,77.5757,77.6844,77.3782,77.4374,2620.0
2022-09-27 10:10:00,78.48,78.73,78.47,78.63,5200.0,77.5263,77.7733,77.5165,77.6745,5200.0
2022-09-27 10:15:00,78.64,78.72,78.5,78.63,5161.0,77.6844,77.7634,77.5461,77.6745,5161.0
2022-09-27 10:20:00,78.53,79.07,78.53,78.91,7505.0,77.5757,78.1092,77.5757,77.9511,7505.0
2022-09-27 10:25:00,78.92,79.07,78.69,78.74,5224.0,77.961,78.1092,77.7338,77.7832,5224.0
2022-09-27 10:30:00,78.69,79.01,78.51,78.95,16900.0,77.7338,78.0499,77.556,77.9906,16900.0
2022-09-27 10:35:00,78.93,79.19,78.83,78.91,5315.0,77.9709,78.2277,77.8721,77.9511,5315.0
2022-09-27 10:40:00,78.91,79.16,78.81,79.14,3749.0,77.9511,78.1981,77.8523,78.1783,3749.0
2022-09-27 10:45:00,79.19,79.28,79.07,79.21,10672.0,78.2277,78.3166,78.1092,78.2475,10672.0
2022-09-27 10:50:00,79.17,79.17,78.95,78.95,5188.0,78.208,78.208,77.9906,77.9906,5188.0
2022-09-27 10:55:00,79.0,79.22,79.0,79.22,4682.0,78.04,78.2573,78.04,78.2573,4682.0
2022-09-27 11:00:00,79.24,79.29,78.92,78.96,10165.0,78.2771,78.3265,77.961,78.0005,10165.0
2022-09-27 11:05:00,78.97,79.31,78.92,79.31,5920.0,78.0104,78.3463,77.961,78.3463,5920.0
2022-09-27 11:10:00,79.36,79.36,78.98,78.98,13891.0,78.3956,78.3956,78.0203,78.0203,13891.0
2022-09-27 11:15:00,78.97,79.03,78.77,78.98,11451.0,78.0104,78.0697,77.8128,78.0203,11451.0
2022-09-27 11:20:00,78.95,79.01,78.77,78.8,3909.0,77.9906,78.0499,77.8128,77.8424,3909.0
2022-09-27 11:25:00,78.87,78.87,78.45,78.54,5078.0,77.9116,77.9116,77.4967,77.5856,5078.0
2022-09-27 11:30:00,78.54,78.82,78.51,78.76,8639.0,77.5856,77.8622,77.556,77.8029,8639.0
2022-09-27 11:35:00,78.79,78.79,78.7,78.74,2900.0,77.8326,77.8326,77.7437,77.7832,2900.0
2022-09-27 11:40:00,78.68,78.68,78.51,78.59,3738.0,77.7239,77.7239,77.556,77.635,3738.0
2022-09-27 11:45:00,78.56,78.61,78.47,78.52,5042.0,77.6054,77.6548,77.5165,77.5658,5042.0
2022-09-27 11:50:00,78.56,78.64,78.31,78.31,3857.0,77.6054,77.6844,77.3584,77.3584,3857.0
2022-09-27 11:55:00,78.36,78.38,78.11,78.11,11703.0,77.4078,77.4276,77.1608,77.1608,11703.0
2022-09-27 12:00:00,78.12,78.12,77.82,77.99,17495.0,77.1707,77.1707,76.8744,77.0423,17495.0
2022-09-27 12:05:00,77.98,77.99,77.68,77.81,8296.0,77.0324,77.0423,76.7361,76.8645,8296.0
2022-09-27 12:10:00,77.76,77.78,77.32,77.44,9685.0,76.8151,76.8348,76.3804,76.499,9685.0
2022-09-27 12:15:00,77.43,77.45,77.22,77.22,6739.0,76.4891,76.5089,76.2816,76.2816,6739.0
2022-09-27 12:20:00,77.29,77.53,77.28,77.42,5050.0,76.3508,76.5879,76.3409,76.4792,5050.0
2022-09-27 12:25:00,77.42,77.64,77.42,77.5,5876.0,76.4792,76.6965,76.4792,76.5582,5876.0
2022-09-27 12:30:00,77.46,77.62,77.43,77.61,4508.0,76.5187,76.6768,76.4891,76.6669,4508.0
2022-09-27 12:35:00,77.62,77.63,77.46,77.51,3071.0,76.6768,76.6867,76.5187,76.5681,3071.0
2022-09-27 12:40:00,77.48,77.55,77.45,77.55,1800.0,76.5385,76.6076,76.5089,76.6076,1800.0
2022-09-27 12:45:00,77.47,77.6,77.43,77.56,4200.0,76.5286,76.657,76.4891,76.6175,4200.0
2022-09-27 12:50:00,77.53,77.73,77.39,77.73,5095.0,76.5879,76.7854,76.4496,76.7854,5095.0
2022-09-27 12:55:00,77.69,77.74,77.64,77.64,2734.0,76.7459,76.7953,76.6965,76.6965,2734.0
2022-09-27 13:00:00,77.64,77.64,77.28,77.28,10436.0,76.6965,76.6965,76.3409,76.3409,10436.0
2022-09-27 13:05:00,77.34,77.59,77.34,77.36,13028.0,76.4002,76.6472,76.4002,76.4199,13028.0
2022-09-27 13:10:00,77.35,77.48,77.24,77.43,17259.0,76.4101,76.5385,76.3014,76.4891,17259.0
2022-09-27 13:15:00,77.42,77.54,77.42,77.42,7321.0,76.4792,76.5978,76.4792,76.4792,7321.0
2022-09-27 13:20:00,77.46,77.51,77.4,77.46,3200.0,76.5187,76.5681,76.4595,76.5187,3200.0
2022-09-27 13:25:00,77.43,77.46,77.3,77.4,3300.0,76.4891,76.5187,76.3607,76.4595,3300.0
2022-09-27 13:30:00,77.38,77.61,77.33,77.6,3236.0,76.4397,76.6669,76.3903,76.657,3236.0
2022-09-27 13:35:00,77.6,77.61,77.4,77.41,3617.0,76.657,76.6669,76.4595,76.4693,3617.0
2022-09-27 13:40:00,77.37,77.41,77.3,77.34,2344.0,76.4298,76.4693,76.3607,76.4002,2344.0
2022-09-27 13:45:00,77.43,77.6,77.42,77.54,10400.0,76.4891,76.657,76.4792,76.5978,10400.0
2022-09-27 13:50:00,77.53,77.53,77.33,77.33,8572.0,76.5879,76.5879,76.3903,76.3903,8572.0
2022-09-27 13:55:00,77.33,77.44,77.2,77.4,8620.0,76.3903,76.499,76.2619,76.4595,8620.0
2022-09-27 14:00:00,77.42,77.7,77.38,77.66,9200.0,76.4792,76.7558,76.4397,76.7163,9200.0
2022-09-27 14:05:00,77.64,77.64,77.55,77.57,2842.0,76.6965,76.6965,76.6076,76.6274,2842.0
2022-09-27 14:10:00,77.61,77.65,77.49,77.51,3300.0,76.6669,76.7064,76.5484,76.5681,3300.0
2022-09-27 14:15:00,77.57,77.59,77.36,77.36,3206.0,76.6274,76.6472,76.4199,76.4199,3206.0
2022-09-27 14:20:00,77.38,77.41,77.32,77.41,2844.0,76.4397,76.4693,76.3804,76.4693,2844.0
2022-09-27 14:25:00,77.45,77.54,77.44,77.54,4186.0,76.5089,76.5978,76.499,76.5978,4186.0
2022-09-27 14:30:00,77.54,77.54,77.39,77.54,4702.0,76.5978,76.5978,76.4496,76.5978,4702.0
2022-09-27 14:35:00,77.55,77.95,77.46,77.9,8344.0,76.6076,77.0028,76.5187,76.9534,8344.0
2022-09-27 14:40:00,77.92,78.2,77.91,78.05,6027.0,76.9731,77.2497,76.9633,77.1016,6027.0
2022-09-27 14:45:00,78.07,78.39,77.96,78.34,5266.0,77.1213,77.4374,77.0127,77.388,5266.0
2022-09-27 14:50:00,78.32,78.33,78.22,78.22,10141.0,77.3683,77.3782,77.2695,77.2695,10141.0
2022-09-27 14:55:00,78.16,78.25,78.13,78.18,2915.0,77.2102,77.2991,77.1806,77.23,2915.0
2022-09-27 15:00:00,78.13,78.17,77.89,78.06,5535.0,77.1806,77.2201,76.9435,77.1114,5535.0
2022-09-27 15:05:00,78.04,78.13,77.9,78.13,6185.0,77.0917,77.1806,76.9534,77.1806,6185.0
2022-09-27 15:10:00,78.11,78.2,78.04,78.17,5674.0,77.1608,77.2497,77.0917,77.2201,5674.0
2022-09-27 15:15:00,78.06,78.26,77.98,78.23,8295.0,77.1114,77.309,77.0324,77.2794,8295.0
2022-09-27 15:20:00,78.23,78.3,78.09,78.21,4200.0,77.2794,77.3485,77.1411,77.2596,4200.0
2022-09-27 15:25:00,78.2,78.2,77.93,77.96,4705.0,77.2497,77.2497,76.983,77.0127,4705.0
2022-09-27 15:30:00,77.99,77.99,77.74,77.89,6773.0,77.0423,77.0423,76.7953,76.9435,6773.0
2022-09-27 15:35:00,77.91,78.02,77.83,77.92,7803.0,76.9633,77.0719,76.8842,76.9731,7803.0
2022-09-27 15:40:00,77.89,78.21,77.87,78.19,7726.0,76.9435,77.2596,76.9237,77.2399,7726.0
2022-09-27 15:45:00,78.17,78.17,77.95,78.08,10437.0,77.2201,77.2201,77.0028,77.1312,10437.0
2022-09-27 15:50:00,77.99,78.52,77.91,78.5,35338.0,77.0423,77.5658,76.9633,77.5461,35338.0
2022-09-27 15:55:00,78.49,78.6,78.27,78.35,61472.0,77.5362,77.6449,77.3189,77.3979,61472.0
2022-09-28 09:30:00,77.9,78.19,77.53,77.78,22452.0,76.9534,77.2399,76.5879,76.8348,22452.0
2022-09-28 09:35:00,77.76,78.05,77.53,78.02,7654.0,76.8151,77.1016,76.5879,77.0719,7654.0
2022-09-28 09:40:00,78.0,78.52,77.94,78.52,7962.0,77.0522,77.5658,76.9929,77.5658,7962.0
2022-09-28 09:45:00,78.56,78.57,78.1,78.54,7695.0,77.6054,77.6152,77.151,77.5856,7695.0
2022-09-28 09:50:00,78.43,78.67,78.31,78.44,3896.0,77.4769,77.714,77.3584,77.4868,3896.0
2022-09-28 09:55:00,78.51,78.86,78.5,78.6,5062.0,77.556,77.9017,77.5461,77.6449,5062.0
2022-09-28 10:00:00,78.61,78.92,78.43,78.53,6120.0,77.6548,77.961,77.4769,77.5757,6120.0
2022-09-28 10:05:00,78.4,78.52,77.98,77.98,8163.0,77.4473,77.5658,77.0324,77.0324,8163.0
2022-09-28 10:10:00,78.01,78.29,78.01,78.25,4900.0,77.062,77.3386,77.062,77.2991,4900.0
2022-09-28 10:15:00,78.08,78.36,77.99,78.33,5004.0,77.1312,77.4078,77.0423,77.3782,5004.0
2022-09-28 10:20:00,78.4,78.67,78.24,78.67,8403.0,77.4473,77.714,77.2893,77.714,8403.0
2022-09-28 10:25:00,78.63,78.75,78.59,78.75,8900.0,77.6745,77.7931,77.635,77.7931,8900.0
2022-09-28 10:30:00,78.73,78.76,78.6,78.65,4614.0,77.7733,77.8029,77.6449,77.6943,4614.0
2022-09-28 10:35:00,78.68,78.85,78.63,78.7,6916.0,77.7239,77.8918,77.6745,77.7437,6916.0
2022-09-28 10:40:00,78.75,78.75,78.47,78.47,5649.0,77.7931,77.7931,77.5165,77.5165,5649.0
2022-09-28 10:45:00,78.43,78.75,78.43,78.75,3046.0,77.4769,77.7931,77.4769,77.7931,3046.0
2022-09-28 10:50:00,78.76,78.76,78.54,78.54,4349.0,77.8029,77.8029,77.5856,77.5856,4349.0
2022-09-28 10:55:00,78.59,78.59,78.23,78.31,5109.0,77.635,77.635,77.2794,77.3584,5109.0
2022-09-28 11:00:00,78.27,78.59,78.22,78.51,3836.0,77.3189,77.635,77.2695,77.556,3836.0
2022-09-28 11:05:00,78.46,78.51,78.36,78.43,3029.0,77.5066,77.556,77.4078,77.4769,3029.0
2022-09-28 11:10:00,78.38,78.63,78.38,78.56,2630.0,77.4276,77.6745,77.4276,77.6054,2630.0
2022-09-28 11:15:00,78.54,78.65,78.49,78.59,3615.0,77.5856,77.6943,77.5362,77.635,3615.0
2022-09-28 11:20:00,78.66,78.94,78.66,78.81,4300.0,77.7041,77.9807,77.7041,77.8523,4300.0
2022-09-28 11:25:00,78.81,78.88,78.5,78.5,7173.0,77.8523,77.9215,77.5461,77.5461,7173.0
2022-09-28 11:30:00,78.55,78.57,78.4,78.43,2655.0,77.5955,77.6152,77.4473,77.4769,2655.0
2022-09-28 11:35:00,78.46,78.56,78.36,78.37,2367.0,77.5066,77.6054,77.4078,77.4177,2367.0
2022-09-28 11:40:00,78.42,78.46,78.35,78.46,1400.0,77.4671,77.5066,77.3979,77.5066,1400.0
2022-09-28 11:45:00,78.47,78.67,78.42,78.65,6673.0,77.5165,77.714,77.4671,77.6943,6673.0
2022-09-28 11:50:00,78.61,78.83,78.54,78.79,3369.0,77.6548,77.8721,77.5856,77.8326,3369.0
2022-09-28 11:55:00,78.84,79.0,78.82,78.96,7821.0,77.882,78.04,77.8622,78.0005,7821.0
2022-09-28 12:00:00,79.0,79.05,78.88,78.96,7200.0,78.04,78.0894,77.9215,78.0005,7200.0
2022-09-28 12:05:00,78.92,79.04,78.91,79.03,3926.0,77.961,78.0795,77.9511,78.0697,3926.0
2022-09-28 12:10:00,79.03,79.23,79.03,79.22,4972.0,78.0697,78.2672,78.0697,78.2573,4972.0
2022-09-28 12:15:00,79.2,79.21,79.07,79.09,5828.0,78.2376,78.2475,78.1092,78.1289,5828.0
2022-09-28 12:20:00,79.12,79.12,78.8,78.8,9666.0,78.1586,78.1586,77.8424,77.8424,9666.0
2022-09-28 12:25:00,78.8,78.85,78.65,78.7,4979.0,77.8424,77.8918,77.6943,77.7437,4979.0
2022-09-28 12:30:00,78.7,78.77,78.64,78.75,4340.0,77.7437,77.8128,77.6844,77.7931,4340.0
2022-09-28 12:35:00,78.71,78.73,78.61,78.64,2048.0,77.7535,77.7733,77.6548,77.6844,2048.0
2022-09-28 12:40:00,78.65,78.78,78.62,78.77,5380.0,77.6943,77.8227,77.6646,77.8128,5380.0
2022-09-28 12:45:00,78.79,78.83,78.7,78.7,8684.0,77.8326,77.8721,77.7437,77.7437,8684.0
2022-09-28 12:50:00,78.74,78.74,78.55,78.57,5905.0,77.7832,77.7832,77.5955,77.6152,5905.0
2022-09-28 12:55:00,78.57,78.63,78.5,78.59,4145.0,77.6152,77.6745,77.5461,77.635,4145.0
2022-09-28 13:00:00,78.61,78.75,78.42,78.5,26665.0,77.6548,77.7931,77.4671,77.5461,26665.0
2022-09-28 13:05:00,78.56,78.91,78.56,78.9,4764.0,77.6054,77.9511,77.6054,77.9412,4764.0
2022-09-28 13:10:00,78.9,78.94,78.75,78.78,2855.0,77.9412,77.9807,77.7931,77.8227,2855.0
2022-09-28 13:15:00,78.82,78.82,78.7,78.81,4265.0,77.8622,77.8622,77.7437,77.8523,4265.0
2022-09-28 13:20:00,78.76,78.76,78.61,78.64,3800.0,77.8029,77.8029,77.6548,77.6844,3800.0
2022-09-28 13:25:00,78.61,78.61,78.53,78.57,3128.0,77.6548,77.6548,77.5757,77.6152,3128.0
2022-09-28 13:30:00,78.57,78.64,78.51,78.62,4644.0,77.6152,77.6844,77.556,77.6646,4644.0
2022-09-28 13:35:00,78.62,78.67,78.47,78.55,9110.0,77.6646,77.714,77.5165,77.5955,9110.0
2022-09-28 13:40:00,78.6,78.61,78.48,78.48,5292.0,77.6449,77.6548,77.5263,77.5263,5292.0
2022-09-28 13:45:00,78.48,78.48,78.25,78.3,7533.0,77.5263,77.5263,77.2991,77.3485,7533.0
2022-09-28 13:50:00,78.3,78.3,78.17,78.22,8837.0,77.3485,77.3485,77.2201,77.2695,8837.0
2022-09-28 13:55:00,78.2,78.27,78.18,78.21,20764.0,77.2497,77.3189,77.23,77.2596,20764.0
2022-09-28 14:00:00,78.19,78.25,78.16,78.19,14811.0,77.2399,77.2991,77.2102,77.2399,14811.0
2022-09-28 14:05:00,78.18,78.41,78.18,78.34,32374.0,77.23,77.4572,77.23,77.388,32374.0
2022-09-28 14:10:00,78.38,78.45,78.3,78.31,5671.0,77.4276,77.4967,77.3485,77.3584,5671.0
2022-09-28 14:15:00,78.31,78.43,78.25,78.42,5385.0,77.3584,77.4769,77.2991,77.4671,5385.0
2022-09-28 14:20:00,78.41,78.41,78.25,78.25,15237.0,77.4572,77.4572,77.2991,77.2991,15237.0
2022-09-28 14:25:00,78.22,78.34,78.2,78.3,20108.0,77.2695,77.388,77.2497,77.3485,20108.0
2022-09-28 14:30:00,78.3,78.37,78.23,78.24,37344.0,77.3485,77.4177,77.2794,77.2893,37344.0
2022-09-28 14:35:00,78.25,78.33,78.16,78.31,15843.0,77.2991,77.3782,77.2102,77.3584,15843.0
2022-09-28 14:40:00,78.3,78.3,77.96,78.08,28960.0,77.3485,77.3485,77.0127,77.1312,28960.0
2022-09-28 14:45:00,78.1,78.16,77.99,78.16,16029.0,77.151,77.2102,77.0423,77.2102,16029.0
2022-09-28 14:50:00,78.15,78.29,78.13,78.27,11484.0,77.2003,77.3386,77.1806,77.3189,11484.0
2022-09-28 14:55:00,78.26,78.3,78.21,78.3,18025.0,77.309,77.3485,77.2596,77.3485,18025.0
2022-09-28 15:00:00,78.29,78.59,78.28,78.52,33314.0,77.3386,77.635,77.3288,77.5658,33314.0
2022-09-28 15:05:00,78.5,78.76,78.47,78.72,11747.0,77.5461,77.8029,77.5165,77.7634,11747.0
2022-09-28 15:10:00,78.71,78.9,78.7,78.82,8336.0,77.7535,77.9412,77.7437,77.8622,8336.0
2022-09-28 15:15:00,78.82,78.94,78.72,78.75,8297.0,77.8622,77.9807,77.7634,77.7931,8297.0
2022-09-28 15:20:00,78.76,78.86,78.71,78.81,7476.0,77.8029,77.9017,77.7535,77.8523,7476.0
2022-09-28 15:25:00,78.81,78.98,78.81,78.94,6326.0,77.8523,78.0203,77.8523,77.9807,6326.0
2022-09-28 15:30:00,78.95,79.11,78.94,79.1,16913.0,77.9906,78.1487,77.9807,78.1388,16913.0
2022-09-28 15:35:00,79.09,79.14,79.0,79.09,18927.0,78.1289,78.1783,78.04,78.1289,18927.0
2022-09-28 15:40:00,79.1,79.24,78.96,79.0,21813.0,78.1388,78.2771,78.0005,78.04,21813.0
2022-09-28 15:45:00,78.99,79.22,78.97,79.15,13029.0,78.0301,78.2573,78.0104,78.1882,13029.0
2022-09-28 15:50:00,79.11,79.28,79.03,79.13,33998.0,78.1487,78.3166,78.0697,78.1684,33998.0
2022-09-28 15:55:00,79.14,79.14,78.92,78.94,93815.0,78.1783,78.1783,77.961,77.9807,93815.0
2022-09-29 09:30:00,77.66,78.07,77.36,77.36,19623.0,76.7163,77.1213,76.4199,76.4199,19623.0
2022-09-29 09:35:00,77.38,77.46,77.03,77.05,4764.0,76.4397,76.5187,76.094,76.1137,4764.0
2022-09-29 09:40:00,77.2,77.2,76.73,76.73,5393.0,76.2619,76.2619,75.7976,75.7976,5393.0
2022-09-29 09:45:00,76.72,76.87,76.57,76.78,5849.0,75.7877,75.9359,75.6395,75.847,5849.0
2022-09-29 09:50:00,76.75,77.08,76.75,76.92,1700.0,75.8174,76.1433,75.8174,75.9853,1700.0
2022-09-29 09:55:00,76.96,77.09,76.85,76.97,4268.0,76.0248,76.1532,75.9161,76.0347,4268.0
2022-09-29 10:00:00,76.98,77.03,76.61,76.62,6470.0,76.0446,76.094,75.6791,75.6889,6470.0
2022-09-29 10:05:00,76.67,76.91,76.66,76.76,4026.0,75.7383,75.9754,75.7285,75.8272,4026.0
2022-09-29 10:10:00,76.79,76.89,76.7,76.77,7521.0,75.8569,75.9557,75.768,75.8371,7521.0
2022-09-29 10:15:00,76.84,76.84,76.67,76.67,4384.0,75.9063,75.9063,75.7383,75.7383,4384.0
2022-09-29 10:20:00,76.64,76.88,76.4,76.47,10059.0,75.7087,75.9458,75.4716,75.5408,10059.0
2022-09-29 10:25:00,76.51,76.57,76.42,76.47,6005.0,75.5803,75.6395,75.4914,75.5408,6005.0
2022-09-29 10:30:00,76.41,76.41,76.21,76.25,9840.0,75.4815,75.4815,75.2839,75.3234,9840.0
2022-09-29 10:35:00,76.3,76.54,76.18,76.43,5644.0,75.3728,75.6099,75.2543,75.5012,5644.0
2022-09-29 10:40:00,76.4,76.58,76.4,76.49,4222.0,75.4716,75.6494,75.4716,75.5605,4222.0
2022-09-29 10:45:00,76.53,76.76,76.5,76.51,9534.0,75.6,75.8272,75.5704,75.5803,9534.0
2022-09-29 10:50:00,76.48,76.62,76.47,76.48,3545.0,75.5506,75.6889,75.5408,75.5506,3545.0
2022-09-29 10:55:00,76.51,76.62,76.47,76.51,7373.0,75.5803,75.6889,75.5408,75.5803,7373.0
2022-09-29 11:00:00,76.56,76.76,76.53,76.71,5517.0,75.6297,75.8272,75.6,75.7778,5517.0
2022-09-29 11:05:00,76.64,77.06,76.58,77.06,6818.0,75.7087,76.1236,75.6494,76.1236,6818.0
2022-09-29 11:10:00,77.05,77.06,76.67,76.71,5004.0,76.1137,76.1236,75.7383,75.7778,5004.0
2022-09-29 11:15:00,76.66,76.91,76.65,76.82,9300.0,75.7285,75.9754,75.7186,75.8865,9300.0
2022-09-29 11:20:00,76.73,76.8,76.59,76.66,4102.0,75.7976,75.8668,75.6593,75.7285,4102.0
2022-09-29 11:25:00,76.65,76.81,76.64,76.8,8702.0,75.7186,75.8766,75.7087,75.8668,8702.0
2022-09-29 11:30:00,76.82,76.91,76.73,76.9,3595.0,75.8865,75.9754,75.7976,75.9655,3595.0
2022-09-29 11:35:00,76.85,76.95,76.8,76.86,2687.0,75.9161,76.0149,75.8668,75.926,2687.0
2022-09-29 11:40:00,76.8,76.99,76.8,76.88,4073.0,75.8668,76.0544,75.8668,75.9458,4073.0
2022-09-29 11:45:00,76.88,77.02,76.8,76.96,10264.0,75.9458,76.0841,75.8668,76.0248,10264.0
2022-09-29 11:50:00,76.99,77.25,76.94,77.15,8400.0,76.0544,76.3113,76.005,76.2125,8400.0
2022-09-29 11:55:00,77.15,77.16,76.97,76.97,3600.0,76.2125,76.2224,76.0347,76.0347,3600.0
2022-09-29 12:00:00,76.96,77.05,76.91,77.05,3003.0,76.0248,76.1137,75.9754,76.1137,3003.0
2022-09-29 12:05:00,77.06,77.14,76.97,77.14,21808.0,76.1236,76.2026,76.0347,76.2026,21808.0
2022-09-29 12:10:00,77.15,77.17,77.01,77.07,3398.0,76.2125,76.2323,76.0742,76.1335,3398.0
2022-09-29 12:15:00,77.01,77.1,76.78,76.78,6773.0,76.0742,76.1631,75.847,75.847,6773.0
2022-09-29 12:20:00,76.79,76.8,76.69,76.8,6118.0,75.8569,75.8668,75.7581,75.8668,6118.0
2022-09-29 12:25:00,76.8,76.91,76.76,76.91,4240.0,75.8668,75.9754,75.8272,75.9754,4240.0
2022-09-29 12:30:00,76.84,76.95,76.8,76.94,4062.0,75.9063,76.0149,75.8668,76.005,4062.0
2022-09-29 12:35:00,76.95,77.04,76.84,76.95,2175.0,76.0149,76.1038,75.9063,76.0149,2175.0
2022-09-29 12:40:00,76.94,77.04,76.87,77.04,2600.0,76.005,76.1038,75.9359,76.1038,2600.0
2022-09-29 12:45:00,77.04,77.1,76.97,77.06,2740.0,76.1038,76.1631,76.0347,76.1236,2740.0
2022-09-29 12:50:00,77.01,77.15,76.98,77.09,860.0,76.0742,76.2125,76.0446,76.1532,860.0
2022-09-29 12:55:00,77.1,77.16,76.88,76.95,2720.0,76.1631,76.2224,75.9458,76.0149,2720.0
2022-09-29 13:00:00,76.87,76.99,76.86,76.98,5200.0,75.9359,76.0544,75.926,76.0446,5200.0
2022-09-29 13:05:00,76.97,76.98,76.83,76.83,1900.0,76.0347,76.0446,75.8964,75.8964,1900.0
2022-09-29 13:10:00,76.86,76.97,76.86,76.94,2826.0,75.926,76.0347,75.926,76.005,2826.0
2022-09-29 13:15:00,76.92,76.98,76.91,76.93,2691.0,75.9853,76.0446,75.9754,75.9952,2691.0
2022-09-29 13:20:00,76.85,76.91,76.8,76.84,4161.0,75.9161,75.9754,75.8668,75.9063,4161.0
2022-09-29 13:25:00,76.85,76.96,76.8,76.83,3020.0,75.9161,76.0248,75.8668,75.8964,3020.0
2022-09-29 13:30:00,76.81,76.98,76.7,76.98,13938.0,75.8766,76.0446,75.768,76.0446,13938.0
2022-09-29 13:35:00,76.99,77.18,76.95,77.09,4754.0,76.0544,76.2421,76.0149,76.1532,4754.0
2022-09-29 13:40:00,77.09,77.1,76.95,76.97,1900.0,76.1532,76.1631,76.0149,76.0347,1900.0
2022-09-29 13:45:00,76.93,77.01,76.91,76.94,3115.0,75.9952,76.0742,75.9754,76.005,3115.0
2022-09-29 13:50:00,76.96,76.99,76.83,76.88,5617.0,76.0248,76.0544,75.8964,75.9458,5617.0
2022-09-29 13:55:00,76.79,76.8,76.61,76.61,3723.0,75.8569,75.8668,75.6791,75.6791,3723.0
2022-09-29 14:00:00,76.59,76.59,76.44,76.57,3899.0,75.6593,75.6593,75.5111,75.6395,3899.0
2022-09-29 14:05:00,76.53,76.68,76.53,76.64,4718.0,75.6,75.7482,75.6,75.7087,4718.0
2022-09-29 14:10:00,76.7,76.72,76.62,76.66,2590.0,75.768,75.7877,75.6889,75.7285,2590.0
2022-09-29 14:15:00,76.62,76.63,76.29,76.32,8576.0,75.6889,75.6988,75.3629,75.3926,8576.0
2022-09-29 14:20:00,76.3,76.5,76.28,76.43,3600.0,75.3728,75.5704,75.3531,75.5012,3600.0
2022-09-29 14:25:00,76.35,76.69,76.35,76.57,2980.0,75.4222,75.7581,75.4222,75.6395,2980.0
2022-09-29 14:30:00,76.57,76.68,76.54,76.57,3274.0,75.6395,75.7482,75.6099,75.6395,3274.0
2022-09-29 14:35:00,76.57,76.88,76.57,76.73,7989.0,75.6395,75.9458,75.6395,75.7976,7989.0
2022-09-29 14:40:00,76.73,76.73,76.57,76.57,3030.0,75.7976,75.7976,75.6395,75.6395,3030.0
2022-09-29 14:45:00,76.56,76.62,76.5,76.53,5819.0,75.6297,75.6889,75.5704,75.6,5819.0
2022-09-29 14:50:00,76.53,76.53,76.35,76.4,8309.0,75.6,75.6,75.4222,75.4716,8309.0
2022-09-29 14:55:00,76.45,76.51,76.33,76.34,5249.0,75.521,75.5803,75.4025,75.4123,5249.0
2022-09-29 15:00:00,76.34,76.59,76.34,76.53,13952.0,75.4123,75.6593,75.4123,75.6,13952.0
2022-09-29 15:05:00,76.53,76.62,76.39,76.43,11022.0,75.6,75.6889,75.4617,75.5012,11022.0
2022-09-29 15:10:00,76.47,76.83,76.41,76.83,8186.0,75.5408,75.8964,75.4815,75.8964,8186.0
2022-09-29 15:15:00,76.81,77.05,76.76,77.05,21243.0,75.8766,76.1137,75.8272,76.1137,21243.0
2022-09-29 15:20:00,77.06,77.09,76.85,76.92,14404.0,76.1236,76.1532,75.9161,75.9853,14404.0
2022-09-29 15:25:00,76.91,76.98,76.8,76.94,11539.0,75.9754,76.0446,75.8668,76.005,11539.0
2022-09-29 15:30:00,76.95,77.29,76.92,77.24,10555.0,76.0149,76.3508,75.9853,76.3014,10555.0
2022-09-29 15:35:00,77.23,77.48,77.14,77.34,10699.0,76.2915,76.5385,76.2026,76.4002,10699.0
2022-09-29 15:40:00,77.34,77.42,77.12,77.29,11011.0,76.4002,76.4792,76.1829,76.3508,11011.0
2022-09-29 15:45:00,77.29,77.43,77.24,77.29,13362.0,76.3508,76.4891,76.3014,76.3508,13362.0
2022-09-29 15:50:00,77.34,77.47,77.12,77.22,27979.0,76.4002,76.5286,76.1829,76.2816,27979.0
2022-09-29 15:55:00,77.15,77.27,76.95,77.17,107447.0,76.2125,76.331,76.0149,76.2323,107447.0
2022-09-30 09:30:00,75.69,76.4,75.46,76.33,35255.0,74.7702,75.4716,74.543,75.4025,35255.0
2022-09-30 09:35:00,76.44,76.44,75.3,75.43,4853.0,75.5111,75.5111,74.385,74.5134,4853.0
2022-09-30 09:40:00,75.48,75.72,75.29,75.43,9328.0,74.5628,74.7999,74.3751,74.5134,9328.0
2022-09-30 09:45:00,75.47,75.55,75.01,75.34,10812.0,74.5529,74.6319,74.0985,74.4245,10812.0
2022-09-30 09:50:00,75.33,75.76,75.24,75.74,6207.0,74.4146,74.8394,74.3257,74.8196,6207.0
2022-09-30 09:55:00,75.67,75.89,75.58,75.61,3716.0,74.7505,74.9678,74.6616,74.6912,3716.0
2022-09-30 10:00:00,75.59,75.76,75.41,75.76,6609.0,74.6715,74.8394,74.4936,74.8394,6609.0
2022-09-30 10:05:00,75.68,75.83,75.53,75.74,10078.0,74.7604,74.9085,74.6122,74.8196,10078.0
2022-09-30 10:10:00,75.77,76.08,75.54,75.75,16130.0,74.8493,75.1555,74.6221,74.8295,16130.0
2022-09-30 10:15:00,75.85,75.86,75.47,75.8,8615.0,74.9283,74.9382,74.5529,74.8789,8615.0
2022-09-30 10:20:00,75.64,76.09,75.64,76.09,12340.0,74.7208,75.1654,74.7208,75.1654,12340.0
2022-09-30 10:25:00,76.08,76.27,75.96,76.19,5978.0,75.1555,75.3432,75.037,75.2642,5978.0
2022-09-30 10:30:00,76.2,76.61,76.16,76.61,4892.0,75.274,75.6791,75.2345,75.6791,4892.0
2022-09-30 10:35:00,76.63,76.87,76.61,76.66,4495.0,75.6988,75.9359,75.6791,75.7285,4495.0
2022-09-30 10:40:00,76.56,76.7,76.41,76.65,6674.0,75.6297,75.768,75.4815,75.7186,6674.0
2022-09-30 10:45:00,76.67,76.69,76.37,76.51,2400.0,75.7383,75.7581,75.442,75.5803,2400.0
2022-09-30 10:50:00,76.54,76.71,76.48,76.58,20291.0,75.6099,75.7778,75.5506,75.6494,20291.0
2022-09-30 10:55:00,76.63,76.68,76.4,76.58,10637.0,75.6988,75.7482,75.4716,75.6494,10637.0
2022-09-30 11:00:00,76.61,76.79,76.4,76.73,9921.0,75.6791,75.8569,75.4716,75.7976,9921.0
2022-09-30 11:05:00,76.76,77.05,76.7,77.05,7403.0,75.8272,76.1137,75.768,76.1137,7403.0
2022-09-30 11:10:00,77.09,77.1,77.0,77.06,5175.0,76.1532,76.1631,76.0643,76.1236,5175.0
2022-09-30 11:15:00,77.09,77.11,76.96,77.01,7100.0,76.1532,76.173,76.0248,76.0742,7100.0
2022-09-30 11:20:00,76.99,77.17,76.96,77.12,4550.0,76.0544,76.2323,76.0248,76.1829,4550.0
2022-09-30 11:25:00,77.12,77.18,76.9,76.9,14466.0,76.1829,76.2421,75.9655,75.9655,14466.0
2022-09-30 11:30:00,76.96,77.0,76.89,76.93,2992.0,76.0248,76.0643,75.9557,75.9952,2992.0
2022-09-30 11:35:00,76.94,76.94,76.67,76.72,6043.0,76.005,76.005,75.7383,75.7877,6043.0
2022-09-30 11:40:00,76.76,76.76,76.45,76.54,2600.0,75.8272,75.8272,75.521,75.6099,2600.0
2022-09-30 11:45:00,76.48,76.64,76.46,76.52,13878.0,75.5506,75.7087,75.5309,75.5902,13878.0
2022-09-30 11:50:00,76.44,76.5,76.34,76.47,5423.0,75.5111,75.5704,75.4123,75.5408,5423.0
2022-09-30 11:55:00,76.36,76.52,76.36,76.48,5000.0,75.4321,75.5902,75.4321,75.5506,5000.0
2022-09-30 12:00:00,76.45,76.45,76.12,76.18,4997.0,75.521,75.521,75.195,75.2543,4997.0
2022-09-30 12:05:00,76.19,76.27,76.09,76.11,7873.0,75.2642,75.3432,75.1654,75.1851,7873.0
2022-09-30 12:10:00,76.11,76.25,76.07,76.23,4455.0,75.1851,75.3234,75.1456,75.3037,4455.0
2022-09-30 12:15:00,76.22,76.26,76.11,76.18,12150.0,75.2938,75.3333,75.1851,75.2543,12150.0
2022-09-30 12:20:00,76.22,76.22,75.8,75.93,11174.0,75.2938,75.2938,74.8789,75.0073,11174.0
2022-09-30 12:25:00,75.94,76.05,75.93,75.99,3442.0,75.0172,75.1259,75.0073,75.0666,3442.0
2022-09-30 12:30:00,76.02,76.18,75.97,76.18,6679.0,75.0962,75.2543,75.0468,75.2543,6679.0
2022-09-30 12:35:00,76.15,76.34,76.11,76.34,6713.0,75.2246,75.4123,75.1851,75.4123,6713.0
2022-09-30 12:40:00,76.34,76.42,76.25,76.36,7609.0,75.4123,75.4914,75.3234,75.4321,7609.0
2022-09-30 12:45:00,76.4,76.48,76.32,76.41,5816.0,75.4716,75.5506,75.3926,75.4815,5816.0
2022-09-30 12:50:00,76.45,76.46,76.36,76.38,2600.0,75.521,75.5309,75.4321,75.4519,2600.0
2022-09-30 12:55:00,76.35,76.4,76.25,76.3,4086.0,75.4222,75.4716,75.3234,75.3728,4086.0
2022-09-30 13:00:00,76.26,76.29,76.14,76.2,8853.0,75.3333,75.3629,75.2148,75.274,8853.0
2022-09-30 13:05:00,76.22,76.43,76.22,76.43,1723.0,75.2938,75.5012,75.2938,75.5012,1723.0
2022-09-30 13:10:00,76.44,76.55,76.4,76.43,5056.0,75.5111,75.6198,75.4716,75.5012,5056.0
2022-09-30 13:15:00,76.42,76.52,76.36,76.36,4181.0,75.4914,75.5902,75.4321,75.4321,4181.0
2022-09-30 13:20:00,76.4,76.42,76.3,76.31,5186.0,75.4716,75.4914,75.3728,75.3827,5186.0
2022-09-30 13:25:00,76.31,76.49,76.19,76.43,7882.0,75.3827,75.5605,75.2642,75.5012,7882.0
2022-09-30 13:30:00,76.44,76.44,76.3,76.34,27379.0,75.5111,75.5111,75.3728,75.4123,27379.0
2022-09-30 13:35:00,76.31,76.31,75.99,76.03,8194.0,75.3827,75.3827,75.0666,75.1061,8194.0
2022-09-30 13:40:00,76.0,76.02,75.96,75.98,2798.0,75.0765,75.0962,75.037,75.0567,2798.0
2022-09-30 13:45:00,75.97,76.02,75.86,75.87,15148.0,75.0468,75.0962,74.9382,74.9481,15148.0
2022-09-30 13:50:00,75.85,76.01,75.84,75.95,10038.0,74.9283,75.0864,74.9184,75.0271,10038.0
2022-09-30 13:55:00,75.97,75.97,75.89,75.9,4962.0,75.0468,75.0468,74.9678,74.9777,4962.0
2022-09-30 14:00:00,75.87,75.95,75.78,75.88,9298.0,74.9481,75.0271,74.8591,74.9579,9298.0
2022-09-30 14:05:00,75.96,76.06,75.86,76.01,6564.0,75.037,75.1357,74.9382,75.0864,6564.0
2022-09-30 14:10:00,76.02,76.14,76.02,76.11,3108.0,75.0962,75.2148,75.0962,75.1851,3108.0
2022-09-30 14:15:00,76.12,76.2,76.03,76.08,6456.0,75.195,75.274,75.1061,75.1555,6456.0
2022-09-30 14:20:00,76.04,76.09,75.93,76.04,4024.0,75.116,75.1654,75.0073,75.116,4024.0
2022-09-30 14:25:00,76.0,76.01,75.9,75.95,3410.0,75.0765,75.0864,74.9777,75.0271,3410.0
2022-09-30 14:30:00,76.01,76.13,75.93,76.09,12666.0,75.0864,75.2049,75.0073,75.1654,12666.0
2022-09-30 14:35:00,76.06,76.08,75.87,75.92,6376.0,75.1357,75.1555,74.9481,74.9974,6376.0
2022-09-30 14:40:00,75.9,75.94,75.68,75.73,6677.0,74.9777,75.0172,74.7604,74.8098,6677.0
2022-09-30 14:45:00,75.73,75.75,75.49,75.59,9691.0,74.8098,74.8295,74.5727,74.6715,9691.0
2022-09-30 14:50:00,75.6,75.71,75.57,75.6,14407.0,74.6813,74.79,74.6517,74.6813,14407.0
2022-09-30 14:55:00,75.59,75.6,75.45,75.5,9503.0,74.6715,74.6813,74.5332,74.5825,9503.0
2022-09-30 15:00:00,75.49,75.83,75.45,75.83,14107.0,74.5727,74.9085,74.5332,74.9085,14107.0
2022-09-30 15:05:00,75.84,75.9,75.64,75.64,22595.0,74.9184,74.9777,74.7208,74.7208,22595.0
2022-09-30 15:10:00,75.62,75.71,75.47,75.49,5351.0,74.7011,74.79,74.5529,74.5727,5351.0
2022-09-30 15:15:00,75.49,75.68,75.44,75.6,7343.0,74.5727,74.7604,74.5233,74.6813,7343.0
2022-09-30 15:20:00,75.61,75.64,75.43,75.53,10713.0,74.6912,74.7208,74.5134,74.6122,10713.0
2022-09-30 15:25:00,75.52,75.68,75.34,75.65,10338.0,74.6023,74.7604,74.4245,74.7307,10338.0
2022-09-30 15:30:00,75.68,75.81,75.55,75.59,42868.0,74.7604,74.8888,74.6319,74.6715,42868.0
2022-09-30 15:35:00,75.59,75.65,75.43,75.56,12602.0,74.6715,74.7307,74.5134,74.6418,12602.0
2022-09-30 15:40:00,75.53,75.77,75.53,75.71,12036.0,74.6122,74.8493,74.6122,74.79,12036.0
2022-09-30 15:45:00,75.74,75.83,75.66,75.69,25967.0,74.8196,74.9085,74.7406,74.7702,25967.0
2022-09-30 15:50:00,75.68,75.68,75.36,75.37,51971.0,74.7604,74.7604,74.4442,74.4541,51971.0
2022-09-30 15:55:00,75.39,75.39,75.1,75.15,125873.0,74.4739,74.4739,74.1874,74.2368,125873.0
2022-10-03 09:30:00,75.88,76.5,75.47,75.89,23983.0,74.9579,75.5704,74.5529,74.9678,23983.0
2022-10-03 09:35:00,75.91,76.07,75.7,75.98,10267.0,74.9876,75.1456,74.7801,75.0567,10267.0
2022-10-03 09:40:00,75.97,76.38,75.89,76.17,6658.0,75.0468,75.4519,74.9678,75.2444,6658.0
2022-10-03 09:45:00,76.31,76.8,76.28,76.61,7733.0,75.3827,75.8668,75.3531,75.6791,7733.0
2022-10-03 09:50:00,76.58,76.97,76.56,76.94,13382.0,75.6494,76.0347,75.6297,76.005,13382.0
2022-10-03 09:55:00,76.91,77.01,76.61,76.78,32561.0,75.9754,76.0742,75.6791,75.847,32561.0
2022-10-03 10:00:00,76.79,77.63,76.78,77.48,20337.0,75.8569,76.6867,75.847,76.5385,20337.0
2022-10-03 10:05:00,77.46,77.7,77.39,77.54,17875.0,76.5187,76.7558,76.4496,76.5978,17875.0
2022-10-03 10:10:00,77.54,77.68,77.4,77.48,8676.0,76.5978,76.7361,76.4595,76.5385,8676.0
2022-10-03 10:15:00,77.53,77.68,77.45,77.56,26921.0,76.5879,76.7361,76.5089,76.6175,26921.0
2022-10-03 10:20:00,77.58,78.05,77.44,78.05,45959.0,76.6373,77.1016,76.499,77.1016,45959.0
2022-10-03 10:25:00,78.01,78.14,77.89,78.03,22251.0,77.062,77.1905,76.9435,77.0818,22251.0
2022-10-03 10:30:00,78.06,78.31,78.03,78.2,21976.0,77.1114,77.3584,77.0818,77.2497,21976.0
2022-10-03 10:35:00,78.24,78.24,77.95,78.02,14931.0,77.2893,77.2893,77.0028,77.0719,14931.0
2022-10-03 10:40:00,78.06,78.09,77.86,78.01,7487.0,77.1114,77.1411,76.9139,77.062,7487.0
2022-10-03 10:45:00,78.01,78.36,78.0,78.14,13925.0,77.062,77.4078,77.0522,77.1905,13925.0
2022-10-03 10:50:00,78.19,78.31,78.06,78.23,11903.0,77.2399,77.3584,77.1114,77.2794,11903.0
2022-10-03 10:55:00,78.24,78.31,78.09,78.18,12143.0,77.2893,77.3584,77.1411,77.23,12143.0
2022-10-03 11:00:00,78.18,78.35,78.15,78.3,8801.0,77.23,77.3979,77.2003,77.3485,8801.0
2022-10-03 11:05:00,78.29,78.52,78.24,78.48,15149.0,77.3386,77.5658,77.2893,77.5263,15149.0
2022-10-03 11:10:00,78.51,78.66,78.45,78.51,4463.0,77.556,77.7041,77.4967,77.556,4463.0
2022-10-03 11:15:00,78.51,78.67,78.48,78.51,6948.0,77.556,77.714,77.5263,77.556,6948.0
2022-10-03 11:20:00,78.56,78.6,78.44,78.54,19331.0,77.6054,77.6449,77.4868,77.5856,19331.0
2022-10-03 11:25:00,78.51,78.67,78.4,78.58,10820.0,77.556,77.714,77.4473,77.6251,10820.0
2022-10-03 11:30:00,78.64,78.67,78.4,78.43,11005.0,77.6844,77.714,77.4473,77.4769,11005.0
2022-10-03 11:35:00,78.42,78.42,78.15,78.31,6928.0,77.4671,77.4671,77.2003,77.3584,6928.0
2022-10-03 11:40:00,78.34,78.34,78.2,78.26,19591.0,77.388,77.388,77.2497,77.309,19591.0
2022-10-03 11:45:00,78.26,78.3,78.2,78.2,10175.0,77.309,77.3485,77.2497,77.2497,10175.0
2022-10-03 11:50:00,78.27,78.42,78.25,78.32,6767.0,77.3189,77.4671,77.2991,77.3683,6767.0
2022-10-03 11:55:00,78.32,78.36,78.23,78.3,6157.0,77.3683,77.4078,77.2794,77.3485,6157.0
2022-10-03 12:00:00,78.32,78.57,78.32,78.55,9038.0,77.3683,77.6152,77.3683,77.5955,9038.0
2022-10-03 12:05:00,78.52,78.67,78.47,78.67,6574.0,77.5658,77.714,77.5165,77.714,6574.0
2022-10-03 12:10:00,78.73,78.77,78.67,78.68,5219.0,77.7733,77.8128,77.714,77.7239,5219.0
2022-10-03 12:15:00,78.66,78.67,78.54,78.57,4310.0,77.7041,77.714,77.5856,77.6152,4310.0
2022-10-03 12:20:00,78.59,78.6,78.25,78.41,4449.0,77.635,77.6449,77.2991,77.4572,4449.0
2022-10-03 12:25:00,78.5,78.55,78.35,78.43,3200.0,77.5461,77.5955,77.3979,77.4769,3200.0
2022-10-03 12:30:00,78.41,78.44,78.31,78.4,4136.0,77.4572,77.4868,77.3584,77.4473,4136.0
2022-10-03 12:35:00,78.48,78.48,78.3,78.37,5145.0,77.5263,77.5263,77.3485,77.4177,5145.0
2022-10-03 12:40:00,78.39,78.41,78.28,78.31,3740.0,77.4374,77.4572,77.3288,77.3584,3740.0
2022-10-03 12:45:00,78.29,78.39,78.24,78.34,5038.0,77.3386,77.4374,77.2893,77.388,5038.0
2022-10-03 12:50:00,78.35,78.37,78.17,78.29,9351.0,77.3979,77.4177,77.2201,77.3386,9351.0
2022-10-03 12:55:00,78.29,78.39,78.24,78.39,1710.0,77.3386,77.4374,77.2893,77.4374,1710.0
2022-10-03 13:00:00,78.37,78.48,78.34,78.48,3359.0,77.4177,77.5263,77.388,77.5263,3359.0
2022-10-03 13:05:00,78.42,78.56,78.39,78.55,3872.0,77.4671,77.6054,77.4374,77.5955,3872.0
2022-10-03 13:10:00,78.59,78.61,78.44,78.44,4118.0,77.635,77.6548,77.4868,77.4868,4118.0
2022-10-03 13:15:00,78.46,78.5,78.42,78.42,3029.0,77.5066,77.5461,77.4671,77.4671,3029.0
2022-10-03 13:20:00,78.4,78.64,78.38,78.59,13694.0,77.4473,77.6844,77.4276,77.635,13694.0
2022-10-03 13:25:00,78.63,78.81,78.61,78.81,4565.0,77.6745,77.8523,77.6548,77.8523,4565.0
2022-10-03 13:30:00,78.8,78.88,78.74,78.87,17454.0,77.8424,77.9215,77.7832,77.9116,17454.0
2022-10-03 13:35:00,78.89,79.0,78.89,78.93,7835.0,77.9314,78.04,77.9314,77.9709,7835.0
2022-10-03 13:40:00,78.95,79.14,78.95,79.1,3908.0,77.9906,78.1783,77.9906,78.1388,3908.0
2022-10-03 13:45:00,79.09,79.18,79.01,79.04,6784.0,78.1289,78.2178,78.0499,78.0795,6784.0
2022-10-03 13:50:00,79.02,79.11,79.0,79.05,2480.0,78.0598,78.1487,78.04,78.0894,2480.0
2022-10-03 13:55:00,79.0,79.16,79.0,79.16,4530.0,78.04,78.1981,78.04,78.1981,4530.0
2022-10-03 14:00:00,79.18,79.3,79.18,79.26,5940.0,78.2178,78.3364,78.2178,78.2969,5940.0
2022-10-03 14:05:00,79.26,79.34,79.1,79.27,3904.0,78.2969,78.3759,78.1388,78.3067,3904.0
2022-10-03 14:10:00,79.27,79.47,79.27,79.47,6514.0,78.3067,78.5043,78.3067,78.5043,6514.0
2022-10-03 14:15:00,79.47,79.53,79.46,79.51,8354.0,78.5043,78.5636,78.4944,78.5438,8354.0
2022-10-03 14:20:00,79.52,79.71,79.52,79.64,13144.0,78.5537,78.7414,78.5537,78.6722,13144.0
2022-10-03 14:25:00,79.64,79.67,79.54,79.59,19710.0,78.6722,78.7019,78.5735,78.6228,19710.0
2022-10-03 14:30:00,79.47,79.55,79.39,79.44,6485.0,78.5043,78.5833,78.4253,78.4747,6485.0
2022-10-03 14:35:00,79.41,79.57,79.36,79.57,8812.0,78.445,78.6031,78.3956,78.6031,8812.0
2022-10-03 14:40:00,79.6,79.63,79.53,79.61,5802.0,78.6327,78.6624,78.5636,78.6426,5802.0
2022-10-03 14:45:00,79.59,79.73,79.54,79.58,9207.0,78.6228,78.7611,78.5735,78.613,9207.0
2022-10-03 14:50:00,79.59,79.72,79.54,79.59,8033.0,78.6228,78.7513,78.5735,78.6228,8033.0
2022-10-03 14:55:00,79.62,79.71,79.53,79.64,6961.0,78.6525,78.7414,78.5636,78.6722,6961.0
2022-10-03 15:00:00,79.61,79.64,79.53,79.56,6666.0,78.6426,78.6722,78.5636,78.5932,6666.0
2022-10-03 15:05:00,79.59,79.73,79.56,79.71,11649.0,78.6228,78.7611,78.5932,78.7414,11649.0
2022-10-03 15:10:00,79.71,79.72,79.51,79.61,19473.0,78.7414,78.7513,78.5438,78.6426,19473.0
2022-10-03 15:15:00,79.56,79.56,79.21,79.21,16627.0,78.5932,78.5932,78.2475,78.2475,16627.0
2022-10-03 15:20:00,79.2,79.4,79.1,79.3,13734.0,78.2376,78.4352,78.1388,78.3364,13734.0
2022-10-03 15:25:00,79.29,79.48,79.28,79.34,10905.0,78.3265,78.5142,78.3166,78.3759,10905.0
2022-10-03 15:30:00,79.37,79.37,79.12,79.23,17850.0,78.4055,78.4055,78.1586,78.2672,17850.0
2022-10-03 15:35:00,79.22,79.26,79.11,79.11,16091.0,78.2573,78.2969,78.1487,78.1487,16091.0
2022-10-03 15:40:00,79.1,79.1,78.79,78.93,20147.0,78.1388,78.1388,77.8326,77.9709,20147.0
2022-10-03 15:45:00,78.92,78.94,78.69,78.73,25338.0,77.961,77.9807,77.7338,77.7733,25338.0
2022-10-03 15:50:00,78.76,78.77,78.49,78.59,69789.0,77.8029,77.8128,77.5362,77.635,69789.0
2022-10-03 15:55:00,78.55,78.68,78.39,78.65,134998.0,77.5955,77.7239,77.4374,77.6943,134998.0
2022-10-04 09:30:00,80.94,81.34,80.44,80.63,28309.0,79.9564,80.3516,79.4625,79.6502,28309.0
2022-10-04 09:35:00,80.76,80.94,80.49,80.89,15066.0,79.7786,79.9564,79.5119,79.9071,15066.0
2022-10-04 09:40:00,80.85,80.89,80.53,80.6,9301.0,79.8675,79.9071,79.5514,79.6206,9301.0
2022-10-04 09:45:00,80.72,80.82,80.47,80.57,9329.0,79.7391,79.8379,79.4922,79.5909,9329.0
2022-10-04 09:50:00,80.59,80.92,80.53,80.62,17678.0,79.6107,79.9367,79.5514,79.6403,17678.0
2022-10-04 09:55:00,80.63,81.0,80.54,80.82,6183.0,79.6502,80.0157,79.5613,79.8379,6183.0
2022-10-04 10:00:00,80.89,81.2,80.87,81.11,5174.0,79.9071,80.2133,79.8873,80.1244,5174.0
2022-10-04 10:05:00,81.08,81.09,80.9,80.91,5247.0,80.0947,80.1046,79.9169,79.9268,5247.0
2022-10-04 10:10:00,80.86,81.02,80.77,80.85,5500.0,79.8774,80.0355,79.7885,79.8675,5500.0
2022-10-04 10:15:00,80.85,81.01,80.82,80.85,5547.0,79.8675,80.0256,79.8379,79.8675,5547.0
2022-10-04 10:20:00,80.87,80.87,80.49,80.58,2362.0,79.8873,79.8873,79.5119,79.6008,2362.0
2022-10-04 10:25:00,80.58,80.88,80.49,80.79,4249.0,79.6008,79.8972,79.5119,79.8083,4249.0
2022-10-04 10:30:00,80.85,80.94,80.74,80.8,6565.0,79.8675,79.9564,79.7589,79.8181,6565.0
2022-10-04 10:35:00,80.84,80.94,80.74,80.81,8194.0,79.8577,79.9564,79.7589,79.828,8194.0
2022-10-04 10:40:00,80.82,81.02,80.79,80.92,5439.0,79.8379,80.0355,79.8083,79.9367,5439.0
2022-10-04 10:45:00,80.89,81.09,80.89,81.01,1673.0,79.9071,80.1046,79.9071,80.0256,1673.0
2022-10-04 10:50:00,81.02,81.17,80.94,81.09,2600.0,80.0355,80.1836,79.9564,80.1046,2600.0
2022-10-04 10:55:00,81.09,81.12,81.02,81.08,4366.0,80.1046,80.1343,80.0355,80.0947,4366.0
2022-10-04 11:00:00,81.11,81.17,80.86,80.89,3371.0,80.1244,80.1836,79.8774,79.9071,3371.0
2022-10-04 11:05:00,80.97,81.21,80.95,81.06,2500.0,79.9861,80.2232,79.9663,80.075,2500.0
2022-10-04 11:10:00,81.05,81.21,80.92,81.15,6613.0,80.0651,80.2232,79.9367,80.1639,6613.0
2022-10-04 11:15:00,81.14,81.26,81.14,81.25,6668.0,80.154,80.2726,80.154,80.2627,6668.0
2022-10-04 11:20:00,81.27,81.4,81.24,81.36,6794.0,80.2824,80.4109,80.2528,80.3713,6794.0
2022-10-04 11:25:00,81.37,81.46,81.29,81.45,6281.0,80.3812,80.4701,80.3022,80.4602,6281.0
2022-10-04 11:30:00,81.47,81.62,81.42,81.5,9473.0,80.48,80.6282,80.4306,80.5096,9473.0
2022-10-04 11:35:00,81.5,81.7,81.5,81.7,14975.0,80.5096,80.7072,80.5096,80.7072,14975.0
2022-10-04 11:40:00,81.7,81.7,81.53,81.59,4546.0,80.7072,80.7072,80.5393,80.5985,4546.0
2022-10-04 11:45:00,81.58,81.66,81.48,81.62,7218.0,80.5887,80.6677,80.4899,80.6282,7218.0
2022-10-04 11:50:00,81.65,81.92,81.65,81.81,4606.0,80.6578,80.9245,80.6578,80.8159,4606.0
2022-10-04 11:55:00,81.81,82.01,81.74,82.01,3572.0,80.8159,81.0134,80.7467,81.0134,3572.0
2022-10-04 12:00:00,82.02,82.1,81.98,82.09,5521.0,81.0233,81.1023,80.9838,81.0925,5521.0
2022-10-04 12:05:00,82.1,82.23,82.04,82.11,6852.0,81.1023,81.2308,81.0431,81.1122,6852.0
2022-10-04 12:10:00,82.11,82.19,82.07,82.12,5879.0,81.1122,81.1913,81.0727,81.1221,5879.0
2022-10-04 12:15:00,82.07,82.1,81.94,81.94,5789.0,81.0727,81.1023,80.9443,80.9443,5789.0
2022-10-04 12:20:00,81.94,81.94,81.74,81.81,4911.0,80.9443,80.9443,80.7467,80.8159,4911.0
2022-10-04 12:25:00,81.81,82.01,81.8,81.9,3830.0,80.8159,81.0134,80.806,80.9048,3830.0
2022-10-04 12:30:00,81.94,82.08,81.94,82.01,3200.0,80.9443,81.0826,80.9443,81.0134,3200.0
2022-10-04 12:35:00,81.98,82.06,81.95,81.97,6824.0,80.9838,81.0628,80.9542,80.9739,6824.0
2022-10-04 12:40:00,81.96,81.96,81.68,81.83,5534.0,80.964,80.964,80.6875,80.8356,5534.0
2022-10-04 12:45:00,81.82,81.82,81.53,81.55,6202.0,80.8257,80.8257,80.5393,80.559,6202.0
2022-10-04 12:50:00,81.6,81.68,81.53,81.58,5028.0,80.6084,80.6875,80.5393,80.5887,5028.0
2022-10-04 12:55:00,81.58,81.62,81.54,81.62,2896.0,80.5887,80.6282,80.5492,80.6282,2896.0
2022-10-04 13:00:00,81.56,81.72,81.52,81.69,3731.0,80.5689,80.727,80.5294,80.6973,3731.0
2022-10-04 13:05:00,81.72,81.72,81.59,81.63,3280.0,80.727,80.727,80.5985,80.6381,3280.0
2022-10-04 13:10:00,81.63,81.7,81.41,81.41,3681.0,80.6381,80.7072,80.4207,80.4207,3681.0
2022-10-04 13:15:00,81.33,81.38,81.12,81.12,3508.0,80.3417,80.3911,80.1343,80.1343,3508.0
2022-10-04 13:20:00,81.11,81.16,80.97,81.16,7643.0,80.1244,80.1738,79.9861,80.1738,7643.0
2022-10-04 13:25:00,81.17,81.44,81.17,81.44,6925.0,80.1836,80.4504,80.1836,80.4504,6925.0
2022-10-04 13:30:00,81.44,81.6,81.43,81.45,6861.0,80.4504,80.6084,80.4405,80.4602,6861.0
2022-10-04 13:35:00,81.47,81.47,81.26,81.34,5943.0,80.48,80.48,80.2726,80.3516,5943.0
2022-10-04 13:40:00,81.35,81.49,81.33,81.43,3233.0,80.3615,80.4998,80.3417,80.4405,3233.0
2022-10-04 13:45:00,81.47,81.58,81.45,81.53,7401.0,80.48,80.5887,80.4602,80.5393,7401.0
2022-10-04 13:50:00,81.53,81.76,81.53,81.72,4804.0,80.5393,80.7665,80.5393,80.727,4804.0
2022-10-04 13:55:00,81.71,81.85,81.66,81.66,8963.0,80.7171,80.8554,80.6677,80.6677,8963.0
2022-10-04 14:00:00,81.7,81.83,81.7,81.73,6267.0,80.7072,80.8356,80.7072,80.7368,6267.0
2022-10-04 14:05:00,81.73,81.75,81.59,81.73,4687.0,80.7368,80.7566,80.5985,80.7368,4687.0
2022-10-04 14:10:00,81.77,81.85,81.7,81.8,8100.0,80.7764,80.8554,80.7072,80.806,8100.0
2022-10-04 14:15:00,81.78,81.84,81.72,81.74,3593.0,80.7862,80.8455,80.727,80.7467,3593.0
2022-10-04 14:20:00,81.73,81.81,81.7,81.81,4307.0,80.7368,80.8159,80.7072,80.8159,4307.0
2022-10-04 14:25:00,81.81,81.84,81.53,81.53,7339.0,80.8159,80.8455,80.5393,80.5393,7339.0
2022-10-04 14:30:00,81.5,81.7,81.47,81.62,7317.0,80.5096,80.7072,80.48,80.6282,7317.0
2022-10-04 14:35:00,81.61,81.64,81.51,81.54,4761.0,80.6183,80.6479,80.5195,80.5492,4761.0
2022-10-04 14:40:00,81.57,81.62,81.56,81.62,4030.0,80.5788,80.6282,80.5689,80.6282,4030.0
2022-10-04 14:45:00,81.6,81.7,81.57,81.66,7583.0,80.6084,80.7072,80.5788,80.6677,7583.0
2022-10-04 14:50:00,81.66,81.82,81.66,81.75,6493.0,80.6677,80.8257,80.6677,80.7566,6493.0
2022-10-04 14:55:00,81.75,81.79,81.7,81.72,8591.0,80.7566,80.7961,80.7072,80.727,8591.0
2022-10-04 15:00:00,81.72,81.76,81.61,81.69,9389.0,80.727,80.7665,80.6183,80.6973,9389.0
2022-10-04 15:05:00,81.64,81.7,81.5,81.54,5820.0,80.6479,80.7072,80.5096,80.5492,5820.0
2022-10-04 15:10:00,81.55,81.55,81.26,81.48,7245.0,80.559,80.559,80.2726,80.4899,7245.0
2022-10-04 15:15:00,81.51,81.67,81.51,81.63,9544.0,80.5195,80.6776,80.5195,80.6381,9544.0
2022-10-04 15:20:00,81.66,81.66,81.39,81.55,12164.0,80.6677,80.6677,80.401,80.559,12164.0
2022-10-04 15:25:00,81.54,81.69,81.49,81.61,12027.0,80.5492,80.6973,80.4998,80.6183,12027.0
2022-10-04 15:30:00,81.6,81.6,81.37,81.38,9114.0,80.6084,80.6084,80.3812,80.3911,9114.0
2022-10-04 15:35:00,81.4,81.53,81.31,81.4,14352.0,80.4109,80.5393,80.3219,80.4109,14352.0
2022-10-04 15:40:00,81.39,81.52,81.32,81.42,13934.0,80.401,80.5294,80.3318,80.4306,13934.0
2022-10-04 15:45:00,81.41,81.57,81.38,81.45,17858.0,80.4207,80.5788,80.3911,80.4602,17858.0
2022-10-04 15:50:00,81.46,81.61,81.43,81.61,33313.0,80.4701,80.6183,80.4405,80.6183,33313.0
2022-10-04 15:55:00,81.61,81.7,81.54,81.67,81893.0,80.6183,80.7072,80.5492,80.6776,81893.0
2022-10-05 09:30:00,80.2,80.39,79.62,80.33,22896.0,79.2254,79.4131,78.6525,79.3539,22896.0
2022-10-05 09:35:00,80.27,80.44,79.89,79.89,3386.0,79.2946,79.4625,78.9192,78.9192,3386.0
2022-10-05 09:40:00,80.0,80.1,79.88,80.08,3863.0,79.0279,79.1267,78.9093,79.1069,3863.0
2022-10-05 09:45:00,80.16,80.3,79.96,80.17,2337.0,79.1859,79.3242,78.9884,79.1958,2337.0
2022-10-05 09:50:00,80.2,80.23,80.01,80.01,4420.0,79.2254,79.2551,79.0377,79.0377,4420.0
2022-10-05 09:55:00,80.04,80.13,79.95,80.09,3729.0,79.0674,79.1563,78.9785,79.1168,3729.0
2022-10-05 10:00:00,80.04,80.1,79.4,79.46,7410.0,79.0674,79.1267,78.4352,78.4944,7410.0
2022-10-05 10:05:00,79.44,79.62,79.39,79.52,4359.0,78.4747,78.6525,78.4253,78.5537,4359.0
2022-10-05 10:10:00,79.55,79.75,79.49,79.75,4100.0,78.5833,78.7809,78.5241,78.7809,4100.0
2022-10-05 10:15:00,79.76,79.76,79.5,79.56,2300.0,78.7908,78.7908,78.5339,78.5932,2300.0
2022-10-05 10:20:00,79.53,79.72,79.53,79.68,3600.0,78.5636,78.7513,78.5636,78.7118,3600.0
2022-10-05 10:25:00,79.58,79.7,79.5,79.5,5401.0,78.613,78.7315,78.5339,78.5339,5401.0
2022-10-05 10:30:00,79.45,79.53,79.29,79.35,3500.0,78.4845,78.5636,78.3265,78.3858,3500.0
2022-10-05 10:35:00,79.38,79.53,79.24,79.53,3700.0,78.4154,78.5636,78.2771,78.5636,3700.0
2022-10-05 10:40:00,79.49,79.7,79.37,79.69,5509.0,78.5241,78.7315,78.4055,78.7216,5509.0
2022-10-05 10:45:00,79.65,79.75,79.59,79.59,4304.0,78.6821,78.7809,78.6228,78.6228,4304.0
2022-10-05 10:50:00,79.55,79.74,79.45,79.74,3342.0,78.5833,78.771,78.4845,78.771,3342.0
2022-10-05 10:55:00,79.69,79.69,79.45,79.51,2949.0,78.7216,78.7216,78.4845,78.5438,2949.0
2022-10-05 11:00:00,79.51,79.83,79.51,79.76,3809.0,78.5438,78.8599,78.5438,78.7908,3809.0
2022-10-05 11:05:00,79.73,79.75,79.56,79.67,6102.0,78.7611,78.7809,78.5932,78.7019,6102.0
2022-10-05 11:10:00,79.77,79.96,79.76,79.96,2500.0,78.8007,78.9884,78.7908,78.9884,2500.0
2022-10-05 11:15:00,80.02,80.04,79.84,79.97,7157.0,79.0476,79.0674,78.8698,78.9982,7157.0
2022-10-05 11:20:00,80.0,80.11,79.95,80.11,4558.0,79.0279,79.1365,78.9785,79.1365,4558.0
2022-10-05 11:25:00,80.18,80.21,80.06,80.14,4958.0,79.2057,79.2353,79.0871,79.1662,4958.0
2022-10-05 11:30:00,80.12,80.24,80.12,80.24,3881.0,79.1464,79.2649,79.1464,79.2649,3881.0
2022-10-05 11:35:00,80.28,80.72,80.28,80.71,4500.0,79.3045,79.7391,79.3045,79.7292,4500.0
2022-10-05 11:40:00,80.74,80.78,80.59,80.66,5800.0,79.7589,79.7984,79.6107,79.6798,5800.0
2022-10-05 11:45:00,80.67,80.79,80.54,80.55,3337.0,79.6897,79.8083,79.5613,79.5712,3337.0
2022-10-05 11:50:00,80.59,80.69,80.48,80.63,5265.0,79.6107,79.7095,79.502,79.6502,5265.0
2022-10-05 11:55:00,80.65,80.72,80.64,80.7,3802.0,79.67,79.7391,79.6601,79.7194,3802.0
2022-10-05 12:00:00,80.72,80.77,80.55,80.61,5100.0,79.7391,79.7885,79.5712,79.6305,5100.0
2022-10-05 12:05:00,80.66,81.14,80.66,81.05,5509.0,79.6798,80.154,79.6798,80.0651,5509.0
2022-10-05 12:10:00,81.08,81.35,81.07,81.33,7754.0,80.0947,80.3615,80.0849,80.3417,7754.0
2022-10-05 12:15:00,81.3,81.38,81.27,81.27,11069.0,80.3121,80.3911,80.2824,80.2824,11069.0
2022-10-05 12:20:00,81.22,81.31,81.14,81.31,4816.0,80.233,80.3219,80.154,80.3219,4816.0
2022-10-05 12:25:00,81.31,81.34,81.11,81.22,5496.0,80.3219,80.3516,80.1244,80.233,5496.0
2022-10-05 12:30:00,81.2,81.32,81.14,81.19,2876.0,80.2133,80.3318,80.154,80.2034,2876.0
2022-10-05 12:35:00,81.17,81.29,81.13,81.25,3613.0,80.1836,80.3022,80.1441,80.2627,3613.0
2022-10-05 12:40:00,81.21,81.26,81.17,81.23,4426.0,80.2232,80.2726,80.1836,80.2429,4426.0
2022-10-05 12:45:00,81.22,81.45,81.17,81.45,7693.0,80.233,80.4602,80.1836,80.4602,7693.0
2022-10-05 12:50:00,81.5,81.76,81.5,81.76,10041.0,80.5096,80.7665,80.5096,80.7665,10041.0
2022-10-05 12:55:00,81.76,81.76,81.52,81.52,4218.0,80.7665,80.7665,80.5294,80.5294,4218.0
2022-10-05 13:00:00,81.48,81.6,81.45,81.6,5937.0,80.4899,80.6084,80.4602,80.6084,5937.0
2022-10-05 13:05:00,81.64,81.78,81.62,81.62,6331.0,80.6479,80.7862,80.6282,80.6282,6331.0
2022-10-05 13:10:00,81.65,81.9,81.63,81.9,14917.0,80.6578,80.9048,80.6381,80.9048,14917.0
2022-10-05 13:15:00,81.93,82.0,81.88,81.96,11458.0,80.9344,81.0036,80.885,80.964,11458.0
2022-10-05 13:20:00,81.98,82.16,81.98,81.99,5966.0,80.9838,81.1616,80.9838,80.9937,5966.0
2022-10-05 13:25:00,82.0,82.0,81.85,81.89,1900.0,81.0036,81.0036,80.8554,80.8949,1900.0
2022-10-05 13:30:00,81.85,81.92,81.78,81.81,10322.0,80.8554,80.9245,80.7862,80.8159,10322.0
2022-10-05 13:35:00,81.81,82.03,81.78,82.03,5610.0,80.8159,81.0332,80.7862,81.0332,5610.0
2022-10-05 13:40:00,81.97,82.08,81.85,81.94,9406.0,80.9739,81.0826,80.8554,80.9443,9406.0
2022-10-05 13:45:00,81.92,82.06,81.89,81.99,3433.0,80.9245,81.0628,80.8949,80.9937,3433.0
2022-10-05 13:50:00,81.98,82.02,81.89,81.97,3131.0,80.9838,81.0233,80.8949,80.9739,3131.0
2022-10-05 13:55:00,81.97,82.0,81.79,81.83,3624.0,80.9739,81.0036,80.7961,80.8356,3624.0
2022-10-05 14:00:00,81.85,81.92,81.73,81.92,3677.0,80.8554,80.9245,80.7368,80.9245,3677.0
2022-10-05 14:05:00,81.91,81.99,81.88,81.88,3557.0,80.9147,80.9937,80.885,80.885,3557.0
2022-10-05 14:10:00,81.87,82.07,81.87,82.03,4227.0,80.8751,81.0727,80.8751,81.0332,4227.0
2022-10-05 14:15:00,81.98,82.09,81.93,82.07,3382.0,80.9838,81.0925,80.9344,81.0727,3382.0
2022-10-05 14:20:00,82.05,82.16,81.98,82.16,4375.0,81.053,81.1616,80.9838,81.1616,4375.0
2022-10-05 14:25:00,82.13,82.16,81.97,82.13,5506.0,81.132,81.1616,80.9739,81.132,5506.0
2022-10-05 14:30:00,82.16,82.21,82.04,82.06,3639.0,81.1616,81.211,81.0431,81.0628,3639.0
2022-10-05 14:35:00,82.07,82.31,82.07,82.18,4762.0,81.0727,81.3098,81.0727,81.1814,4762.0
2022-10-05 14:40:00,82.13,82.31,82.13,82.27,3921.0,81.132,81.3098,81.132,81.2703,3921.0
2022-10-05 14:45:00,82.29,82.42,82.18,82.18,5312.0,81.29,81.4185,81.1814,81.1814,5312.0
2022-10-05 14:50:00,82.19,82.32,82.13,82.23,5002.0,81.1913,81.3197,81.132,81.2308,5002.0
2022-10-05 14:55:00,82.24,82.48,82.23,82.45,7317.0,81.2406,81.4777,81.2308,81.4481,7317.0
2022-10-05 15:00:00,82.52,82.73,82.52,82.62,6041.0,81.5172,81.7247,81.5172,81.616,6041.0
2022-10-05 15:05:00,82.63,82.63,82.53,82.6,4193.0,81.6259,81.6259,81.5271,81.5963,4193.0
2022-10-05 15:10:00,82.58,82.7,82.49,82.7,5838.0,81.5765,81.6951,81.4876,81.6951,5838.0
2022-10-05 15:15:00,82.67,82.84,82.64,82.75,8460.0,81.6654,81.8334,81.6358,81.7444,8460.0
2022-10-05 15:20:00,82.75,82.78,82.63,82.66,8856.0,81.7444,81.7741,81.6259,81.6555,8856.0
2022-10-05 15:25:00,82.63,82.63,82.44,82.47,7478.0,81.6259,81.6259,81.4382,81.4679,7478.0
2022-10-05 15:30:00,82.48,82.56,82.36,82.37,7631.0,81.4777,81.5568,81.3592,81.3691,7631.0
2022-10-05 15:35:00,82.32,82.49,82.28,82.39,9759.0,81.3197,81.4876,81.2802,81.3888,9759.0
2022-10-05 15:40:00,82.39,82.45,82.29,82.39,10392.0,81.3888,81.4481,81.29,81.3888,10392.0
2022-10-05 15:45:00,82.36,82.45,82.2,82.23,11753.0,81.3592,81.4481,81.2011,81.2308,11753.0
2022-10-05 15:50:00,82.28,82.35,81.85,81.9,32340.0,81.2802,81.3493,80.8554,80.9048,32340.0
2022-10-05 15:55:00,81.93,82.02,81.83,81.91,100032.0,80.9344,81.0233,80.8356,80.9147,100032.0
2022-10-06 09:30:00,81.76,82.66,81.71,82.48,13495.0,80.7665,81.6555,80.7171,81.4777,13495.0
2022-10-06 09:35:00,82.54,82.75,82.25,82.75,3286.0,81.537,81.7444,81.2505,81.7444,3286.0
2022-10-06 09:40:00,82.83,83.16,82.83,83.04,2587.0,81.8235,82.1495,81.8235,82.0309,2587.0
2022-10-06 09:45:00,82.95,83.21,82.73,82.73,4115.0,81.942,82.1989,81.7247,81.7247,4115.0
2022-10-06 09:50:00,82.69,83.12,82.69,83.02,4310.0,81.6852,82.11,81.6852,82.0112,4310.0
2022-10-06 09:55:00,83.01,83.01,82.47,82.48,2700.0,82.0013,82.0013,81.4679,81.4777,2700.0
2022-10-06 10:00:00,82.64,82.64,81.73,81.92,4500.0,81.6358,81.6358,80.7368,80.9245,4500.0
2022-10-06 10:05:00,81.79,81.85,81.63,81.82,4779.0,80.7961,80.8554,80.6381,80.8257,4779.0
2022-10-06 10:10:00,81.78,81.88,81.54,81.59,3122.0,80.7862,80.885,80.5492,80.5985,3122.0
2022-10-06 10:15:00,81.75,81.81,81.37,81.37,1500.0,80.7566,80.8159,80.3812,80.3812,1500.0
2022-10-06 10:20:00,81.39,81.42,81.17,81.2,8765.0,80.401,80.4306,80.1836,80.2133,8765.0
2022-10-06 10:25:00,81.23,81.35,81.0,81.03,5900.0,80.2429,80.3615,80.0157,80.0453,5900.0
2022-10-06 10:30:00,81.06,81.35,81.0,81.08,6892.0,80.075,80.3615,80.0157,80.0947,6892.0
2022-10-06 10:35:00,81.1,81.37,81.1,81.3,6537.0,80.1145,80.3812,80.1145,80.3121,6537.0
2022-10-06 10:40:00,81.31,81.58,81.31,81.5,8327.0,80.3219,80.5887,80.3219,80.5096,8327.0
2022-10-06 10:45:00,81.5,81.71,81.34,81.68,5300.0,80.5096,80.7171,80.3516,80.6875,5300.0
2022-10-06 10:50:00,81.7,81.75,81.55,81.68,5151.0,80.7072,80.7566,80.559,80.6875,5151.0
2022-10-06 10:55:00,81.66,82.2,81.59,82.2,6113.0,80.6677,81.2011,80.5985,81.2011,6113.0
2022-10-06 11:00:00,82.2,82.27,81.89,81.89,7987.0,81.2011,81.2703,80.8949,80.8949,7987.0
2022-10-06 11:05:00,81.93,82.09,81.86,82.0,2720.0,80.9344,81.0925,80.8653,81.0036,2720.0
2022-10-06 11:10:00,81.98,81.98,81.58,81.58,22512.0,80.9838,80.9838,80.5887,80.5887,22512.0
2022-10-06 11:15:00,81.57,82.01,81.54,82.01,8917.0,80.5788,81.0134,80.5492,81.0134,8917.0
2022-10-06 11:20:00,82.01,82.41,82.0,82.32,5381.0,81.0134,81.4086,81.0036,81.3197,5381.0
2022-10-06 11:25:00,82.31,82.32,82.15,82.31,2100.0,81.3098,81.3197,81.1517,81.3098,2100.0
2022-10-06 11:30:00,82.27,82.27,82.07,82.1,2319.0,81.2703,81.2703,81.0727,81.1023,2319.0
2022-10-06 11:35:00,82.03,82.11,81.88,81.93,3590.0,81.0332,81.1122,80.885,80.9344,3590.0
2022-10-06 11:40:00,81.83,81.95,81.81,81.94,2586.0,80.8356,80.9542,80.8159,80.9443,2586.0
2022-10-06 11:45:00,81.99,82.27,81.97,82.23,3978.0,80.9937,81.2703,80.9739,81.2308,3978.0
2022-10-06 11:50:00,82.27,82.51,82.27,82.35,3883.0,81.2703,81.5074,81.2703,81.3493,3883.0
2022-10-06 11:55:00,82.23,82.27,81.63,81.68,4657.0,81.2308,81.2703,80.6381,80.6875,4657.0
2022-10-06 12:00:00,81.58,81.58,81.43,81.49,3223.0,80.5887,80.5887,80.4405,80.4998,3223.0
2022-10-06 12:05:00,81.51,81.54,81.31,81.36,17332.0,80.5195,80.5492,80.3219,80.3713,17332.0
2022-10-06 12:10:00,81.39,81.51,81.38,81.51,3362.0,80.401,80.5195,80.3911,80.5195,3362.0
2022-10-06 12:15:00,81.53,81.59,81.44,81.58,2700.0,80.5393,80.5985,80.4504,80.5887,2700.0
2022-10-06 12:20:00,81.6,81.78,81.56,81.78,2029.0,80.6084,80.7862,80.5689,80.7862,2029.0
2022-10-06 12:25:00,81.72,81.81,81.69,81.81,2143.0,80.727,80.8159,80.6973,80.8159,2143.0
2022-10-06 12:30:00,81.76,81.84,81.63,81.84,2895.0,80.7665,80.8455,80.6381,80.8455,2895.0
2022-10-06 12:35:00,81.85,82.08,81.83,82.08,5384.0,80.8554,81.0826,80.8356,81.0826,5384.0
2022-10-06 12:40:00,82.08,82.24,82.04,82.23,6036.0,81.0826,81.2406,81.0431,81.2308,6036.0
2022-10-06 12:45:00,82.24,82.35,82.14,82.32,8141.0,81.2406,81.3493,81.1419,81.3197,8141.0
2022-10-06 12:50:00,82.24,82.25,82.11,82.16,2652.0,81.2406,81.2505,81.1122,81.1616,2652.0
2022-10-06 12:55:00,82.19,82.21,82.05,82.05,2671.0,81.1913,81.211,81.053,81.053,2671.0
2022-10-06 13:00:00,82.07,82.12,81.94,82.06,3709.0,81.0727,81.1221,80.9443,81.0628,3709.0
2022-10-06 13:05:00,82.07,82.07,81.94,81.95,1900.0,81.0727,81.0727,80.9443,80.9542,1900.0
2022-10-06 13:10:00,82.0,82.2,81.98,82.18,3219.0,81.0036,81.2011,80.9838,81.1814,3219.0
2022-10-06 13:15:00,82.2,82.25,82.13,82.18,3129.0,81.2011,81.2505,81.132,81.1814,3129.0
2022-10-06 13:20:00,82.26,82.34,82.17,82.21,4026.0,81.2604,81.3394,81.1715,81.211,4026.0
2022-10-06 13:25:00,82.17,82.25,82.08,82.25,2246.0,81.1715,81.2505,81.0826,81.2505,2246.0
2022-10-06 13:30:00,82.26,82.28,82.09,82.16,3195.0,81.2604,81.2802,81.0925,81.1616,3195.0
2022-10-06 13:35:00,82.15,82.16,82.08,82.16,4558.0,81.1517,81.1616,81.0826,81.1616,4558.0
2022-10-06 13:40:00,82.18,82.61,82.17,82.61,40728.0,81.1814,81.6061,81.1715,81.6061,40728.0
2022-10-06 13:45:00,82.62,82.62,82.31,82.4,23391.0,81.616,81.616,81.3098,81.3987,23391.0
2022-10-06 13:50:00,82.42,82.47,82.27,82.34,2912.0,81.4185,81.4679,81.2703,81.3394,2912.0
2022-10-06 13:55:00,82.41,82.44,82.25,82.26,2255.0,81.4086,81.4382,81.2505,81.2604,2255.0
2022-10-06 14:00:00,82.25,82.29,81.95,81.95,5881.0,81.2505,81.29,80.9542,80.9542,5881.0
2022-10-06 14:05:00,81.97,81.98,81.8,81.87,3370.0,80.9739,80.9838,80.806,80.8751,3370.0
2022-10-06 14:10:00,81.89,81.89,81.73,81.86,4558.0,80.8949,80.8949,80.7368,80.8653,4558.0
2022-10-06 14:15:00,81.87,81.87,81.74,81.75,3086.0,80.8751,80.8751,80.7467,80.7566,3086.0
2022-10-06 14:20:00,81.74,81.84,81.72,81.8,2765.0,80.7467,80.8455,80.727,80.806,2765.0
2022-10-06 14:25:00,81.81,81.88,81.76,81.76,4390.0,80.8159,80.885,80.7665,80.7665,4390.0
2022-10-06 14:30:00,81.81,81.9,81.6,81.64,3298.0,80.8159,80.9048,80.6084,80.6479,3298.0
2022-10-06 14:35:00,81.72,81.84,81.72,81.72,3784.0,80.727,80.8455,80.727,80.727,3784.0
2022-10-06 14:40:00,81.74,81.86,81.74,81.74,3072.0,80.7467,80.8653,80.7467,80.7467,3072.0
2022-10-06 14:45:00,81.7,81.75,81.67,81.69,7493.0,80.7072,80.7566,80.6776,80.6973,7493.0
2022-10-06 14:50:00,81.69,81.69,81.49,81.68,3989.0,80.6973,80.6973,80.4998,80.6875,3989.0
2022-10-06 14:55:00,81.67,81.79,81.67,81.71,5312.0,80.6776,80.7961,80.6776,80.7171,5312.0
2022-10-06 15:00:00,81.77,81.87,81.63,81.85,4485.0,80.7764,80.8751,80.6381,80.8554,4485.0
2022-10-06 15:05:00,81.84,81.84,81.63,81.73,6345.0,80.8455,80.8455,80.6381,80.7368,6345.0
2022-10-06 15:10:00,81.75,81.79,81.57,81.79,10371.0,80.7566,80.7961,80.5788,80.7961,10371.0
2022-10-06 15:15:00,81.8,81.86,81.73,81.84,5863.0,80.806,80.8653,80.7368,80.8455,5863.0
2022-10-06 15:20:00,81.82,82.03,81.77,81.91,9353.0,80.8257,81.0332,80.7764,80.9147,9353.0
2022-10-06 15:25:00,81.92,82.07,81.89,82.03,9135.0,80.9245,81.0727,80.8949,81.0332,9135.0
2022-10-06 15:30:00,82.06,82.13,82.01,82.04,7607.0,81.0628,81.132,81.0134,81.0431,7607.0
2022-10-06 15:35:00,82.01,82.13,82.0,82.09,7387.0,81.0134,81.132,81.0036,81.0925,7387.0
2022-10-06 15:40:00,82.08,82.11,82.0,82.02,9250.0,81.0826,81.1122,81.0036,81.0233,9250.0
2022-10-06 15:45:00,81.96,82.05,81.86,81.94,15085.0,80.964,81.053,80.8653,80.9443,15085.0
2022-10-06 15:50:00,81.97,82.06,81.89,81.97,48399.0,80.9739,81.0628,80.8949,80.9739,48399.0
2022-10-06 15:55:00,81.97,82.14,81.9,81.98,95773.0,80.9739,81.1419,80.9048,80.9838,95773.0
2022-10-07 09:30:00,79.75,80.16,79.17,79.96,31363.0,78.7809,79.1859,78.208,78.9884,31363.0
2022-10-07 09:35:00,79.78,80.05,79.53,79.85,11934.0,78.8105,79.0773,78.5636,78.8797,11934.0
2022-10-07 09:40:00,79.98,80.16,79.77,79.86,9518.0,79.0081,79.1859,78.8007,78.8896,9518.0
2022-10-07 09:45:00,79.67,79.8,79.25,79.25,12627.0,78.7019,78.8303,78.287,78.287,12627.0
2022-10-07 09:50:00,79.19,79.37,79.02,79.02,30599.0,78.2277,78.4055,78.0598,78.0598,30599.0
2022-10-07 09:55:00,79.09,79.11,78.2,78.2,10106.0,78.1289,78.1487,77.2497,77.2497,10106.0
2022-10-07 10:00:00,78.2,78.54,78.19,78.28,39256.0,77.2497,77.5856,77.2399,77.3288,39256.0
2022-10-07 10:05:00,78.33,78.88,78.33,78.87,6014.0,77.3782,77.9215,77.3782,77.9116,6014.0
2022-10-07 10:10:00,78.74,78.89,78.58,78.59,14905.0,77.7832,77.9314,77.6251,77.635,14905.0
2022-10-07 10:15:00,78.6,79.19,78.6,79.17,3700.0,77.6449,78.2277,77.6449,78.208,3700.0
2022-10-07 10:20:00,79.16,79.23,78.88,78.99,3691.0,78.1981,78.2672,77.9215,78.0301,3691.0
2022-10-07 10:25:00,79.02,79.06,78.74,78.74,7025.0,78.0598,78.0993,77.7832,77.7832,7025.0
2022-10-07 10:30:00,78.76,78.85,78.6,78.67,5254.0,77.8029,77.8918,77.6449,77.714,5254.0
2022-10-07 10:35:00,78.65,78.71,78.4,78.4,7567.0,77.6943,77.7535,77.4473,77.4473,7567.0
2022-10-07 10:40:00,78.44,78.67,78.43,78.67,13556.0,77.4868,77.714,77.4769,77.714,13556.0
2022-10-07 10:45:00,78.64,78.88,78.64,78.75,5548.0,77.6844,77.9215,77.6844,77.7931,5548.0
2022-10-07 10:50:00,78.78,78.8,78.47,78.68,7453.0,77.8227,77.8424,77.5165,77.7239,7453.0
2022-10-07 10:55:00,78.74,78.79,78.5,78.58,5636.0,77.7832,77.8326,77.5461,77.6251,5636.0
2022-10-07 11:00:00,78.58,78.66,78.49,78.53,5177.0,77.6251,77.7041,77.5362,77.5757,5177.0
2022-10-07 11:05:00,78.53,78.53,78.32,78.38,4719.0,77.5757,77.5757,77.3683,77.4276,4719.0
2022-10-07 11:10:00,78.34,78.38,78.04,78.09,3309.0,77.388,77.4276,77.0917,77.1411,3309.0
2022-10-07 11:15:00,78.17,78.17,77.77,77.79,5110.0,77.2201,77.2201,76.825,76.8447,5110.0
2022-10-07 11:20:00,77.79,77.81,77.6,77.7,4100.0,76.8447,76.8645,76.657,76.7558,4100.0
2022-10-07 11:25:00,77.7,77.97,77.7,77.97,7642.0,76.7558,77.0225,76.7558,77.0225,7642.0
2022-10-07 11:30:00,78.05,78.06,77.8,77.8,5000.0,77.1016,77.1114,76.8546,76.8546,5000.0
2022-10-07 11:35:00,77.81,77.87,77.72,77.83,24532.0,76.8645,76.9237,76.7756,76.8842,24532.0
2022-10-07 11:40:00,77.81,77.83,77.41,77.52,9296.0,76.8645,76.8842,76.4693,76.578,9296.0
2022-10-07 11:45:00,77.49,77.62,77.48,77.54,5500.0,76.5484,76.6768,76.5385,76.5978,5500.0
2022-10-07 11:50:00,77.51,77.8,77.51,77.75,8625.0,76.5681,76.8546,76.5681,76.8052,8625.0
2022-10-07 11:55:00,77.78,78.06,77.76,77.95,9088.0,76.8348,77.1114,76.8151,77.0028,9088.0
2022-10-07 12:00:00,77.97,77.99,77.77,77.85,10754.0,77.0225,77.0423,76.825,76.904,10754.0
2022-10-07 12:05:00,77.88,77.93,77.73,77.87,9825.0,76.9336,76.983,76.7854,76.9237,9825.0
2022-10-07 12:10:00,77.91,78.01,77.77,77.82,7500.0,76.9633,77.062,76.825,76.8744,7500.0
2022-10-07 12:15:00,77.8,77.82,77.67,77.76,10998.0,76.8546,76.8744,76.7262,76.8151,10998.0
2022-10-07 12:20:00,77.76,77.81,77.53,77.54,9800.0,76.8151,76.8645,76.5879,76.5978,9800.0
2022-10-07 12:25:00,77.47,77.61,77.41,77.56,9102.0,76.5286,76.6669,76.4693,76.6175,9102.0
2022-10-07 12:30:00,77.56,77.57,77.33,77.35,8322.0,76.6175,76.6274,76.3903,76.4101,8322.0
2022-10-07 12:35:00,77.35,77.41,77.32,77.41,7568.0,76.4101,76.4693,76.3804,76.4693,7568.0
2022-10-07 12:40:00,77.41,77.41,77.18,77.18,2600.0,76.4693,76.4693,76.2421,76.2421,2600.0
2022-10-07 12:45:00,77.2,77.21,77.01,77.06,5927.0,76.2619,76.2718,76.0742,76.1236,5927.0
2022-10-07 12:50:00,77.06,77.22,77.06,77.12,5174.0,76.1236,76.2816,76.1236,76.1829,5174.0
2022-10-07 12:55:00,77.13,77.36,77.13,77.34,8121.0,76.1927,76.4199,76.1927,76.4002,8121.0
2022-10-07 13:00:00,77.23,77.23,77.07,77.11,4489.0,76.2915,76.2915,76.1335,76.173,4489.0
2022-10-07 13:05:00,77.13,77.14,76.85,76.89,4368.0,76.1927,76.2026,75.9161,75.9557,4368.0
2022-10-07 13:10:00,76.9,77.09,76.87,77.09,5020.0,75.9655,76.1532,75.9359,76.1532,5020.0
2022-10-07 13:15:00,77.12,77.24,77.06,77.17,6108.0,76.1829,76.3014,76.1236,76.2323,6108.0
2022-10-07 13:20:00,77.17,77.18,76.95,76.98,9735.0,76.2323,76.2421,76.0149,76.0446,9735.0
2022-10-07 13:25:00,76.95,77.04,76.9,76.93,4900.0,76.0149,76.1038,75.9655,75.9952,4900.0
2022-10-07 13:30:00,76.91,77.09,76.88,77.04,8364.0,75.9754,76.1532,75.9458,76.1038,8364.0
2022-10-07 13:35:00,77.05,77.09,77.01,77.05,3900.0,76.1137,76.1532,76.0742,76.1137,3900.0
2022-10-07 13:40:00,77.05,77.11,76.98,77.06,6356.0,76.1137,76.173,76.0446,76.1236,6356.0
2022-10-07 13:45:00,77.05,77.12,76.98,77.01,7136.0,76.1137,76.1829,76.0446,76.0742,7136.0
2022-10-07 13:50:00,77.02,77.05,76.98,77.04,8054.0,76.0841,76.1137,76.0446,76.1038,8054.0
2022-10-07 13:55:00,77.05,77.12,76.97,76.99,5200.0,76.1137,76.1829,76.0347,76.0544,5200.0
2022-10-07 14:00:00,76.88,76.93,76.82,76.85,5803.0,75.9458,75.9952,75.8865,75.9161,5803.0
2022-10-07 14:05:00,76.88,76.88,76.65,76.71,7760.0,75.9458,75.9458,75.7186,75.7778,7760.0
2022-10-07 14:10:00,76.73,76.95,76.68,76.92,6317.0,75.7976,76.0149,75.7482,75.9853,6317.0
2022-10-07 14:15:00,76.92,76.94,76.83,76.87,3014.0,75.9853,76.005,75.8964,75.9359,3014.0
2022-10-07 14:20:00,76.85,76.92,76.71,76.73,6077.0,75.9161,75.9853,75.7778,75.7976,6077.0
2022-10-07 14:25:00,76.75,76.82,76.73,76.76,5133.0,75.8174,75.8865,75.7976,75.8272,5133.0
2022-10-07 14:30:00,76.79,76.85,76.72,76.84,4812.0,75.8569,75.9161,75.7877,75.9063,4812.0
2022-10-07 14:35:00,76.86,77.01,76.86,76.92,4905.0,75.926,76.0742,75.926,75.9853,4905.0
2022-10-07 14:40:00,76.92,77.0,76.87,76.89,4665.0,75.9853,76.0643,75.9359,75.9557,4665.0
2022-10-07 14:45:00,76.88,76.89,76.75,76.83,4774.0,75.9458,75.9557,75.8174,75.8964,4774.0
2022-10-07 14:50:00,76.86,76.86,76.72,76.77,3917.0,75.926,75.926,75.7877,75.8371,3917.0
2022-10-07 14:55:00,76.75,76.89,76.68,76.87,4400.0,75.8174,75.9557,75.7482,75.9359,4400.0
2022-10-07 15:00:00,76.9,77.25,76.89,77.25,3545.0,75.9655,76.3113,75.9557,76.3113,3545.0
2022-10-07 15:05:00,77.23,77.23,77.02,77.1,6881.0,76.2915,76.2915,76.0841,76.1631,6881.0
2022-10-07 15:10:00,77.08,77.14,76.89,76.89,6908.0,76.1433,76.2026,75.9557,75.9557,6908.0
2022-10-07 15:15:00,76.92,77.03,76.92,76.97,14148.0,75.9853,76.094,75.9853,76.0347,14148.0
2022-10-07 15:20:00,76.96,77.07,76.93,77.07,15576.0,76.0248,76.1335,75.9952,76.1335,15576.0
2022-10-07 15:25:00,77.08,77.15,76.84,76.91,10640.0,76.1433,76.2125,75.9063,75.9754,10640.0
2022-10-07 15:30:00,76.92,76.92,76.67,76.72,15418.0,75.9853,75.9853,75.7383,75.7877,15418.0
2022-10-07 15:35:00,76.71,77.07,76.7,77.07,20295.0,75.7778,76.1335,75.768,76.1335,20295.0
2022-10-07 15:40:00,77.05,77.27,76.92,77.18,19467.0,76.1137,76.331,75.9853,76.2421,19467.0
2022-10-07 15:45:00,77.17,77.17,77.06,77.15,29737.0,76.2323,76.2323,76.1236,76.2125,29737.0
2022-10-07 15:50:00,77.2,77.44,77.18,77.3,64140.0,76.2619,76.499,76.2421,76.3607,64140.0
2022-10-07 15:55:00,77.28,77.46,77.16,77.33,172331.0,76.3409,76.5187,76.2224,76.3903,172331.0
2022-10-10 09:30:00,77.59,77.61,76.12,76.23,19747.0,76.6472,76.6669,75.195,75.3037,19747.0
2022-10-10 09:35:00,76.25,76.44,75.48,75.64,8101.0,75.3234,75.5111,74.5628,74.7208,8101.0
2022-10-10 09:40:00,75.51,76.01,75.41,75.7,7146.0,74.5924,75.0864,74.4936,74.7801,7146.0
2022-10-10 09:45:00,75.78,76.25,75.77,75.82,7302.0,74.8591,75.3234,74.8493,74.8987,7302.0
2022-10-10 09:50:00,75.84,76.15,75.5,75.52,4039.0,74.9184,75.2246,74.5825,74.6023,4039.0
2022-10-10 09:55:00,75.55,75.63,75.44,75.56,5079.0,74.6319,74.711,74.5233,74.6418,5079.0
2022-10-10 10:00:00,75.55,75.57,75.14,75.14,8060.0,74.6319,74.6517,74.2269,74.2269,8060.0
2022-10-10 10:05:00,75.2,75.7,75.18,75.25,5959.0,74.2862,74.7801,74.2664,74.3356,5959.0
2022-10-10 10:10:00,75.22,75.5,75.22,75.46,6796.0,74.306,74.5825,74.306,74.543,6796.0
2022-10-10 10:15:00,75.42,75.8,75.39,75.68,8808.0,74.5035,74.8789,74.4739,74.7604,8808.0
2022-10-10 10:20:00,75.69,75.85,75.65,75.66,5556.0,74.7702,74.9283,74.7307,74.7406,5556.0
2022-10-10 10:25:00,75.64,76.17,75.64,76.01,20968.0,74.7208,75.2444,74.7208,75.0864,20968.0
2022-10-10 10:30:00,75.87,75.92,75.28,75.35,11075.0,74.9481,74.9974,74.3652,74.4344,11075.0
2022-10-10 10:35:00,75.31,75.37,74.92,74.95,14651.0,74.3949,74.4541,74.0096,74.0392,14651.0
2022-10-10 10:40:00,74.92,75.03,74.75,74.95,9033.0,74.0096,74.1183,73.8417,74.0392,9033.0
2022-10-10 10:45:00,74.99,75.15,74.84,75.12,7120.0,74.0787,74.2368,73.9306,74.2072,7120.0
2022-10-10 10:50:00,75.09,75.09,74.82,74.89,4843.0,74.1775,74.1775,73.9108,73.98,4843.0
2022-10-10 10:55:00,74.88,75.12,74.87,75.1,5944.0,73.9701,74.2072,73.9602,74.1874,5944.0
2022-10-10 11:00:00,75.01,75.2,75.0,75.2,10315.0,74.0985,74.2862,74.0886,74.2862,10315.0
2022-10-10 11:05:00,75.17,75.65,75.17,75.64,5051.0,74.2566,74.7307,74.2566,74.7208,5051.0
2022-10-10 11:10:00,75.65,75.86,75.56,75.74,7226.0,74.7307,74.9382,74.6418,74.8196,7226.0
2022-10-10 11:15:00,75.65,75.76,75.5,75.75,7470.0,74.7307,74.8394,74.5825,74.8295,7470.0
2022-10-10 11:20:00,75.65,76.28,75.65,76.17,5169.0,74.7307,75.3531,74.7307,75.2444,5169.0
2022-10-10 11:25:00,76.17,76.24,76.04,76.24,10595.0,75.2444,75.3136,75.116,75.3136,10595.0
2022-10-10 11:30:00,76.2,76.24,76.01,76.09,6658.0,75.274,75.3136,75.0864,75.1654,6658.0
2022-10-10 11:35:00,76.16,76.18,75.95,76.03,7276.0,75.2345,75.2543,75.0271,75.1061,7276.0
2022-10-10 11:40:00,76.01,76.29,75.89,76.29,5113.0,75.0864,75.3629,74.9678,75.3629,5113.0
2022-10-10 11:45:00,76.29,76.51,76.25,76.51,6541.0,75.3629,75.5803,75.3234,75.5803,6541.0
2022-10-10 11:50:00,76.64,76.9,76.59,76.59,6485.0,75.7087,75.9655,75.6593,75.6593,6485.0
2022-10-10 11:55:00,76.61,76.79,76.54,76.56,8361.0,75.6791,75.8569,75.6099,75.6297,8361.0
2022-10-10 12:00:00,76.54,76.54,76.35,76.41,3499.0,75.6099,75.6099,75.4222,75.4815,3499.0
2022-10-10 12:05:00,76.46,76.51,76.32,76.33,2916.0,75.5309,75.5803,75.3926,75.4025,2916.0
2022-10-10 12:10:00,76.32,76.4,76.27,76.39,3323.0,75.3926,75.4716,75.3432,75.4617,3323.0
2022-10-10 12:15:00,76.4,76.42,76.21,76.21,4584.0,75.4716,75.4914,75.2839,75.2839,4584.0
2022-10-10 12:20:00,76.17,76.17,75.93,75.99,7528.0,75.2444,75.2444,75.0073,75.0666,7528.0
2022-10-10 12:25:00,75.96,75.97,75.82,75.85,3700.0,75.037,75.0468,74.8987,74.9283,3700.0
2022-10-10 12:30:00,75.87,75.9,75.82,75.88,5300.0,74.9481,74.9777,74.8987,74.9579,5300.0
2022-10-10 12:35:00,75.92,75.97,75.85,75.97,7260.0,74.9974,75.0468,74.9283,75.0468,7260.0
2022-10-10 12:40:00,76.0,76.02,75.92,75.93,3700.0,75.0765,75.0962,74.9974,75.0073,3700.0
2022-10-10 12:45:00,75.99,76.07,75.96,76.02,6196.0,75.0666,75.1456,75.037,75.0962,6196.0
2022-10-10 12:50:00,76.02,76.17,75.95,76.17,7281.0,75.0962,75.2444,75.0271,75.2444,7281.0
2022-10-10 12:55:00,76.17,76.24,76.02,76.06,12428.0,75.2444,75.3136,75.0962,75.1357,12428.0
2022-10-10 13:00:00,76.02,76.11,75.9,75.92,4109.0,75.0962,75.1851,74.9777,74.9974,4109.0
2022-10-10 13:05:00,75.9,75.94,75.81,75.83,5404.0,74.9777,75.0172,74.8888,74.9085,5404.0
2022-10-10 13:10:00,75.82,76.18,75.75,76.05,9251.0,74.8987,75.2543,74.8295,75.1259,9251.0
2022-10-10 13:15:00,76.07,76.17,75.92,76.02,7031.0,75.1456,75.2444,74.9974,75.0962,7031.0
2022-10-10 13:20:00,76.06,76.15,76.0,76.06,6979.0,75.1357,75.2246,75.0765,75.1357,6979.0
2022-10-10 13:25:00,76.03,76.13,76.0,76.1,5981.0,75.1061,75.2049,75.0765,75.1753,5981.0
2022-10-10 13:30:00,76.07,76.35,76.07,76.23,6201.0,75.1456,75.4222,75.1456,75.3037,6201.0
2022-10-10 13:35:00,76.25,76.37,76.2,76.27,7712.0,75.3234,75.442,75.274,75.3432,7712.0
2022-10-10 13:40:00,76.28,76.28,76.13,76.14,5222.0,75.3531,75.3531,75.2049,75.2148,5222.0
2022-10-10 13:45:00,76.09,76.81,76.08,76.75,14739.0,75.1654,75.8766,75.1555,75.8174,14739.0
2022-10-10 13:50:00,76.72,77.03,76.72,76.91,9180.0,75.7877,76.094,75.7877,75.9754,9180.0
2022-10-10 13:55:00,76.91,76.91,76.69,76.69,9125.0,75.9754,75.9754,75.7581,75.7581,9125.0
2022-10-10 14:00:00,76.69,76.69,76.53,76.53,5202.0,75.7581,75.7581,75.6,75.6,5202.0
2022-10-10 14:05:00,76.47,76.49,76.28,76.3,14839.0,75.5408,75.5605,75.3531,75.3728,14839.0
2022-10-10 14:10:00,76.25,76.33,76.17,76.21,10203.0,75.3234,75.4025,75.2444,75.2839,10203.0
2022-10-10 14:15:00,76.17,76.18,76.03,76.03,4368.0,75.2444,75.2543,75.1061,75.1061,4368.0
2022-10-10 14:20:00,76.02,76.11,75.9,75.96,6313.0,75.0962,75.1851,74.9777,75.037,6313.0
2022-10-10 14:25:00,75.94,76.09,75.9,75.99,5559.0,75.0172,75.1654,74.9777,75.0666,5559.0
2022-10-10 14:30:00,75.96,76.22,75.9,76.18,8739.0,75.037,75.2938,74.9777,75.2543,8739.0
2022-10-10 14:35:00,76.14,76.3,76.12,76.3,5570.0,75.2148,75.3728,75.195,75.3728,5570.0
2022-10-10 14:40:00,76.39,76.42,76.24,76.24,7866.0,75.4617,75.4914,75.3136,75.3136,7866.0
2022-10-10 14:45:00,76.25,76.25,76.1,76.15,5299.0,75.3234,75.3234,75.1753,75.2246,5299.0
2022-10-10 14:50:00,76.15,76.35,76.14,76.32,5935.0,75.2246,75.4222,75.2148,75.3926,5935.0
2022-10-10 14:55:00,76.33,76.33,76.13,76.28,6059.0,75.4025,75.4025,75.2049,75.3531,6059.0
2022-10-10 15:00:00,76.29,76.4,76.16,76.17,9014.0,75.3629,75.4716,75.2345,75.2444,9014.0
2022-10-10 15:05:00,76.17,76.25,76.06,76.19,21692.0,75.2444,75.3234,75.1357,75.2642,21692.0
2022-10-10 15:10:00,76.2,76.35,76.13,76.33,31306.0,75.274,75.4222,75.2049,75.4025,31306.0
2022-10-10 15:15:00,76.32,76.66,76.3,76.66,14051.0,75.3926,75.7285,75.3728,75.7285,14051.0
2022-10-10 15:20:00,76.66,76.79,76.59,76.67,16173.0,75.7285,75.8569,75.6593,75.7383,16173.0
2022-10-10 15:25:00,76.65,76.65,76.38,76.41,9908.0,75.7186,75.7186,75.4519,75.4815,9908.0
2022-10-10 15:30:00,76.44,76.55,76.32,76.49,18145.0,75.5111,75.6198,75.3926,75.5605,18145.0
2022-10-10 15:35:00,76.5,76.87,76.46,76.69,16423.0,75.5704,75.9359,75.5309,75.7581,16423.0
2022-10-10 15:40:00,76.7,76.7,76.49,76.6,17178.0,75.768,75.768,75.5605,75.6692,17178.0
2022-10-10 15:45:00,76.62,76.73,76.56,76.71,18405.0,75.6889,75.7976,75.6297,75.7778,18405.0
2022-10-10 15:50:00,76.7,76.74,76.45,76.57,37848.0,75.768,75.8075,75.521,75.6395,37848.0
2022-10-10 15:55:00,76.56,76.58,76.08,76.09,103341.0,75.6297,75.6494,75.1555,75.1654,103341.0
2022-10-11 09:30:00,74.85,75.43,74.52,75.35,22768.0,73.9404,74.5134,73.6145,74.4344,22768.0
2022-10-11 09:35:00,75.41,75.77,75.21,75.53,11889.0,74.4936,74.8493,74.2961,74.6122,11889.0
2022-10-11 09:40:00,75.55,75.67,75.41,75.67,10933.0,74.6319,74.7505,74.4936,74.7505,10933.0
2022-10-11 09:45:00,75.61,75.71,75.37,75.4,9183.0,74.6912,74.79,74.4541,74.4838,9183.0
2022-10-11 09:50:00,75.5,75.92,75.49,75.58,8213.0,74.5825,74.9974,74.5727,74.6616,8213.0
2022-10-11 09:55:00,75.53,75.76,75.25,75.25,4955.0,74.6122,74.8394,74.3356,74.3356,4955.0
2022-10-11 10:00:00,75.22,75.22,74.35,74.41,6791.0,74.306,74.306,73.4465,73.5058,6791.0
2022-10-11 10:05:00,74.41,74.62,74.24,74.45,8953.0,73.5058,73.7132,73.3379,73.5453,8953.0
2022-10-11 10:10:00,74.39,74.58,74.24,74.58,8390.0,73.486,73.6737,73.3379,73.6737,8390.0
2022-10-11 10:15:00,74.59,75.09,74.46,74.72,10644.0,73.6836,74.1775,73.5552,73.812,10644.0
2022-10-11 10:20:00,74.72,74.75,74.46,74.49,4100.0,73.812,73.8417,73.5552,73.5848,4100.0
2022-10-11 10:25:00,74.56,74.63,74.3,74.3,6920.0,73.654,73.7231,73.3971,73.3971,6920.0
2022-10-11 10:30:00,74.28,74.69,74.18,74.58,4852.0,73.3774,73.7824,73.2786,73.6737,4852.0
2022-10-11 10:35:00,74.58,74.79,74.46,74.71,11354.0,73.6737,73.8812,73.5552,73.8021,11354.0
2022-10-11 10:40:00,74.72,75.02,74.68,74.78,14851.0,73.812,74.1084,73.7725,73.8713,14851.0
2022-10-11 10:45:00,74.75,74.79,74.32,74.32,11020.0,73.8417,73.8812,73.4169,73.4169,11020.0
2022-10-11 10:50:00,74.23,74.31,74.15,74.15,7404.0,73.328,73.407,73.249,73.249,7404.0
2022-10-11 10:55:00,74.2,74.31,73.85,73.87,9555.0,73.2983,73.407,72.9526,72.9724,9555.0
2022-10-11 11:00:00,73.85,74.45,73.85,74.38,6800.0,72.9526,73.5453,72.9526,73.4762,6800.0
2022-10-11 11:05:00,74.3,74.3,73.96,74.09,5273.0,73.3971,73.3971,73.0613,73.1897,5273.0
2022-10-11 11:10:00,74.1,74.19,74.07,74.17,3021.0,73.1996,73.2885,73.1699,73.2687,3021.0
2022-10-11 11:15:00,74.06,74.28,74.06,74.11,4066.0,73.16,73.3774,73.16,73.2094,4066.0
2022-10-11 11:20:00,74.16,74.25,74.08,74.12,9228.0,73.2588,73.3477,73.1798,73.2193,9228.0
2022-10-11 11:25:00,74.09,74.22,74.02,74.13,5956.0,73.1897,73.3181,73.1205,73.2292,5956.0
2022-10-11 11:30:00,74.23,74.5,74.23,74.5,3170.0,73.328,73.5947,73.328,73.5947,3170.0
2022-10-11 11:35:00,74.61,74.85,74.52,74.52,2450.0,73.7034,73.9404,73.6145,73.6145,2450.0
2022-10-11 11:40:00,74.63,74.86,74.49,74.86,3830.0,73.7231,73.9503,73.5848,73.9503,3830.0
2022-10-11 11:45:00,74.81,75.43,74.79,75.32,8883.0,73.9009,74.5134,73.8812,74.4047,8883.0
2022-10-11 11:50:00,75.31,75.44,75.07,75.08,6656.0,74.3949,74.5233,74.1578,74.1677,6656.0
2022-10-11 11:55:00,75.04,75.1,74.84,74.91,12032.0,74.1281,74.1874,73.9306,73.9997,12032.0
2022-10-11 12:00:00,74.92,74.92,74.32,74.33,7300.0,74.0096,74.0096,73.4169,73.4268,7300.0
2022-10-11 12:05:00,74.33,74.34,73.98,74.0,10527.0,73.4268,73.4366,73.081,73.1008,10527.0
2022-10-11 12:10:00,74.04,74.33,73.97,74.31,4747.0,73.1403,73.4268,73.0711,73.407,4747.0
2022-10-11 12:15:00,74.32,74.63,74.22,74.62,4317.0,73.4169,73.7231,73.3181,73.7132,4317.0
2022-10-11 12:20:00,74.62,74.88,74.61,74.83,5389.0,73.7132,73.9701,73.7034,73.9207,5389.0
2022-10-11 12:25:00,74.84,74.84,74.71,74.78,4776.0,73.9306,73.9306,73.8021,73.8713,4776.0
2022-10-11 12:30:00,74.76,74.95,74.76,74.81,2980.0,73.8515,74.0392,73.8515,73.9009,2980.0
2022-10-11 12:35:00,74.77,74.91,74.7,74.89,7103.0,73.8614,73.9997,73.7923,73.98,7103.0
2022-10-11 12:40:00,74.9,75.46,74.87,75.42,8535.0,73.9898,74.543,73.9602,74.5035,8535.0
2022-10-11 12:45:00,75.42,75.73,75.42,75.58,5542.0,74.5035,74.8098,74.5035,74.6616,5542.0
2022-10-11 12:50:00,75.56,75.56,75.11,75.14,3685.0,74.6418,74.6418,74.1973,74.2269,3685.0
2022-10-11 12:55:00,75.18,75.18,74.97,74.99,3554.0,74.2664,74.2664,74.059,74.0787,3554.0
2022-10-11 13:00:00,74.85,75.03,74.85,74.91,4056.0,73.9404,74.1183,73.9404,73.9997,4056.0
2022-10-11 13:05:00,74.92,74.94,74.76,74.9,6762.0,74.0096,74.0294,73.8515,73.9898,6762.0
2022-10-11 13:10:00,74.85,74.92,74.74,74.83,4393.0,73.9404,74.0096,73.8318,73.9207,4393.0
2022-10-11 13:15:00,74.85,74.9,74.71,74.8,4330.0,73.9404,73.9898,73.8021,73.8911,4330.0
2022-10-11 13:20:00,74.79,74.9,74.77,74.86,3056.0,73.8812,73.9898,73.8614,73.9503,3056.0
2022-10-11 13:25:00,74.8,74.8,74.55,74.64,25896.0,73.8911,73.8911,73.6441,73.733,25896.0
2022-10-11 13:30:00,74.64,74.82,74.64,74.82,5521.0,73.733,73.9108,73.733,73.9108,5521.0
2022-10-11 13:35:00,74.86,74.88,74.71,74.73,5113.0,73.9503,73.9701,73.8021,73.8219,5113.0
2022-10-11 13:40:00,74.78,74.8,74.67,74.77,2600.0,73.8713,73.8911,73.7626,73.8614,2600.0
2022-10-11 13:45:00,74.77,74.91,74.74,74.74,4822.0,73.8614,73.9997,73.8318,73.8318,4822.0
2022-10-11 13:50:00,74.75,74.86,74.69,74.69,3569.0,73.8417,73.9503,73.7824,73.7824,3569.0
2022-10-11 13:55:00,74.64,74.83,74.64,74.83,3700.0,73.733,73.9207,73.733,73.9207,3700.0
2022-10-11 14:00:00,74.84,74.84,74.67,74.72,5806.0,73.9306,73.9306,73.7626,73.812,5806.0
2022-10-11 14:05:00,74.73,74.85,74.59,74.77,5112.0,73.8219,73.9404,73.6836,73.8614,5112.0
2022-10-11 14:10:00,74.69,74.69,74.48,74.55,2000.0,73.7824,73.7824,73.5749,73.6441,2000.0
2022-10-11 14:15:00,74.48,74.48,74.34,74.4,2400.0,73.5749,73.5749,73.4366,73.4959,2400.0
2022-10-11 14:20:00,74.39,74.5,74.38,74.5,3036.0,73.486,73.5947,73.4762,73.5947,3036.0
2022-10-11 14:25:00,74.51,74.59,74.45,74.59,8134.0,73.6046,73.6836,73.5453,73.6836,8134.0
2022-10-11 14:30:00,74.58,74.65,74.54,74.59,1683.0,73.6737,73.7429,73.6342,73.6836,1683.0
2022-10-11 14:35:00,74.54,74.57,74.44,74.46,4220.0,73.6342,73.6638,73.5354,73.5552,4220.0
2022-10-11 14:40:00,74.46,74.51,74.26,74.26,6726.0,73.5552,73.6046,73.3576,73.3576,6726.0
2022-10-11 14:45:00,74.19,74.19,73.67,73.81,8395.0,73.2885,73.2885,72.7748,72.9131,8395.0
2022-10-11 14:50:00,73.85,73.85,73.54,73.54,3900.0,72.9526,72.9526,72.6464,72.6464,3900.0
2022-10-11 14:55:00,73.5,73.5,73.33,73.39,7159.0,72.6069,72.6069,72.4389,72.4982,7159.0
2022-10-11 15:00:00,73.38,73.43,73.25,73.36,7325.0,72.4883,72.5377,72.3599,72.4686,7325.0
2022-10-11 15:05:00,73.35,73.4,73.2,73.25,11650.0,72.4587,72.5081,72.3105,72.3599,11650.0
2022-10-11 15:10:00,73.2,73.23,72.9,73.08,11814.0,72.3105,72.3401,72.0141,72.192,11814.0
2022-10-11 15:15:00,72.91,73.24,72.86,73.12,9779.0,72.024,72.35,71.9746,72.2315,9779.0
2022-10-11 15:20:00,73.11,73.35,73.11,73.28,13651.0,72.2216,72.4587,72.2216,72.3895,13651.0
2022-10-11 15:25:00,73.3,73.36,73.14,73.32,18916.0,72.4093,72.4686,72.2512,72.429,18916.0
2022-10-11 15:30:00,73.3,73.35,73.12,73.24,14504.0,72.4093,72.4587,72.2315,72.35,14504.0
2022-10-11 15:35:00,73.26,73.58,73.23,73.58,14890.0,72.3698,72.6859,72.3401,72.6859,14890.0
2022-10-11 15:40:00,73.5,73.54,73.34,73.52,15768.0,72.6069,72.6464,72.4488,72.6266,15768.0
2022-10-11 15:45:00,73.53,73.61,73.32,73.55,28031.0,72.6365,72.7155,72.429,72.6562,28031.0
2022-10-11 15:50:00,73.51,73.77,73.27,73.77,48300.0,72.6167,72.8736,72.3796,72.8736,48300.0
2022-10-11 15:55:00,73.79,74.16,73.79,74.03,111544.0,72.8933,73.2588,72.8933,73.1304,111544.0
2022-10-12 09:30:00,73.88,74.16,72.97,73.39,45425.0,72.9822,73.2588,72.0833,72.4982,45425.0
2022-10-12 09:35:00,73.34,73.84,73.34,73.62,31422.0,72.4488,72.9427,72.4488,72.7254,31422.0
2022-10-12 09:40:00,73.63,73.63,72.82,73.14,25273.0,72.7353,72.7353,71.9351,72.2512,25273.0
2022-10-12 09:45:00,73.26,73.52,73.07,73.48,10206.0,72.3698,72.6266,72.1821,72.5871,10206.0
2022-10-12 09:50:00,73.48,73.56,73.17,73.25,17747.0,72.5871,72.6661,72.2809,72.3599,17747.0
2022-10-12 09:55:00,73.3,73.46,73.16,73.26,11276.0,72.4093,72.5673,72.271,72.3698,11276.0
2022-10-12 10:00:00,73.22,73.49,73.22,73.36,10753.0,72.3303,72.597,72.3303,72.4686,10753.0
2022-10-12 10:05:00,73.35,73.37,72.79,72.82,6519.0,72.4587,72.4784,71.9055,71.9351,6519.0
2022-10-12 10:10:00,72.81,72.86,72.51,72.56,4910.0,71.9252,71.9746,71.6289,71.6783,4910.0
2022-10-12 10:15:00,72.53,72.7,72.44,72.7,13345.0,71.6486,71.8166,71.5597,71.8166,13345.0
2022-10-12 10:20:00,72.59,72.6,72.19,72.25,6322.0,71.7079,71.7178,71.3128,71.372,6322.0
2022-10-12 10:25:00,72.21,72.61,72.2,72.28,8063.0,71.3325,71.7277,71.3226,71.4017,8063.0
2022-10-12 10:30:00,72.3,72.57,72.24,72.39,7089.0,71.4214,71.6882,71.3622,71.5103,7089.0
2022-10-12 10:35:00,72.39,72.49,72.32,72.32,5153.0,71.5103,71.6091,71.4412,71.4412,5153.0
2022-10-12 10:40:00,72.28,72.32,72.11,72.12,7915.0,71.4017,71.4412,71.2337,71.2436,7915.0
2022-10-12 10:45:00,72.12,72.3,72.04,72.19,11726.0,71.2436,71.4214,71.1646,71.3128,11726.0
2022-10-12 10:50:00,72.15,72.31,72.14,72.29,9310.0,71.2733,71.4313,71.2634,71.4116,9310.0
2022-10-12 10:55:00,72.23,72.27,72.17,72.25,3334.0,71.3523,71.3918,71.293,71.372,3334.0
2022-10-12 11:00:00,72.21,72.89,72.19,72.74,6327.0,71.3325,72.0043,71.3128,71.8561,6327.0
2022-10-12 11:05:00,72.72,72.84,72.7,72.75,4986.0,71.8363,71.9549,71.8166,71.866,4986.0
2022-10-12 11:10:00,72.75,72.93,72.7,72.74,13259.0,71.866,72.0438,71.8166,71.8561,13259.0
2022-10-12 11:15:00,72.8,72.8,72.54,72.7,6116.0,71.9154,71.9154,71.6585,71.8166,6116.0
2022-10-12 11:20:00,72.67,72.78,72.45,72.51,6609.0,71.7869,71.8956,71.5696,71.6289,6609.0
2022-10-12 11:25:00,72.5,72.61,72.44,72.6,4233.0,71.619,71.7277,71.5597,71.7178,4233.0
2022-10-12 11:30:00,72.6,72.61,72.49,72.56,3252.0,71.7178,71.7277,71.6091,71.6783,3252.0
2022-10-12 11:35:00,72.5,72.58,72.36,72.48,6973.0,71.619,71.698,71.4807,71.5992,6973.0
2022-10-12 11:40:00,72.44,72.8,72.44,72.8,5278.0,71.5597,71.9154,71.5597,71.9154,5278.0
2022-10-12 11:45:00,72.73,72.83,72.7,72.83,3606.0,71.8462,71.945,71.8166,71.945,3606.0
2022-10-12 11:50:00,72.84,73.15,72.84,73.14,3565.0,71.9549,72.2611,71.9549,72.2512,3565.0
2022-10-12 11:55:00,73.14,73.14,73.0,73.02,3962.0,72.2512,72.2512,72.1129,72.1327,3962.0
2022-10-12 12:00:00,73.06,73.07,72.88,72.88,3000.0,72.1722,72.1821,71.9944,71.9944,3000.0
2022-10-12 12:05:00,72.85,72.94,72.69,72.73,6191.0,71.9647,72.0537,71.8067,71.8462,6191.0
2022-10-12 12:10:00,72.71,72.71,72.47,72.55,3970.0,71.8265,71.8265,71.5894,71.6684,3970.0
2022-10-12 12:15:00,72.58,72.65,72.56,72.64,4935.0,71.698,71.7672,71.6783,71.7573,4935.0
2022-10-12 12:20:00,72.63,72.65,72.55,72.62,4423.0,71.7474,71.7672,71.6684,71.7375,4423.0
2022-10-12 12:25:00,72.58,72.62,72.26,72.32,8158.0,71.698,71.7375,71.3819,71.4412,8158.0
2022-10-12 12:30:00,72.3,72.34,72.18,72.29,13112.0,71.4214,71.4609,71.3029,71.4116,13112.0
2022-10-12 12:35:00,72.29,72.34,72.15,72.2,5448.0,71.4116,71.4609,71.2733,71.3226,5448.0
2022-10-12 12:40:00,72.17,72.27,72.14,72.26,6514.0,71.293,71.3918,71.2634,71.3819,6514.0
2022-10-12 12:45:00,72.29,72.51,72.29,72.45,5802.0,71.4116,71.6289,71.4116,71.5696,5802.0
2022-10-12 12:50:00,72.47,72.56,72.47,72.5,6923.0,71.5894,71.6783,71.5894,71.619,6923.0
2022-10-12 12:55:00,72.51,72.56,72.49,72.51,2855.0,71.6289,71.6783,71.6091,71.6289,2855.0
2022-10-12 13:00:00,72.5,72.73,72.49,72.58,19794.0,71.619,71.8462,71.6091,71.698,19794.0
2022-10-12 13:05:00,72.59,72.7,72.53,72.65,11924.0,71.7079,71.8166,71.6486,71.7672,11924.0
2022-10-12 13:10:00,72.67,72.73,72.48,72.54,19337.0,71.7869,71.8462,71.5992,71.6585,19337.0
2022-10-12 13:15:00,72.53,72.53,72.37,72.39,11060.0,71.6486,71.6486,71.4906,71.5103,11060.0
2022-10-12 13:20:00,72.41,72.52,72.4,72.41,26306.0,71.5301,71.6388,71.5202,71.5301,26306.0
2022-10-12 13:25:00,72.39,72.59,72.38,72.48,12611.0,71.5103,71.7079,71.5005,71.5992,12611.0
2022-10-12 13:30:00,72.48,72.52,72.31,72.31,8059.0,71.5992,71.6388,71.4313,71.4313,8059.0
2022-10-12 13:35:00,72.31,72.4,72.23,72.38,19898.0,71.4313,71.5202,71.3523,71.5005,19898.0
2022-10-12 13:40:00,72.38,72.42,72.2,72.28,7671.0,71.5005,71.54,71.3226,71.4017,7671.0
2022-10-12 13:45:00,72.28,72.31,72.24,72.27,7572.0,71.4017,71.4313,71.3622,71.3918,7572.0
2022-10-12 13:50:00,72.22,72.29,72.19,72.26,8168.0,71.3424,71.4116,71.3128,71.3819,8168.0
2022-10-12 13:55:00,72.25,72.27,72.21,72.27,7801.0,71.372,71.3918,71.3325,71.3918,7801.0
2022-10-12 14:00:00,72.28,72.57,72.15,72.31,31855.0,71.4017,71.6882,71.2733,71.4313,31855.0
2022-10-12 14:05:00,72.36,72.49,72.2,72.33,16880.0,71.4807,71.6091,71.3226,71.4511,16880.0
2022-10-12 14:10:00,72.23,72.47,72.23,72.47,11980.0,71.3523,71.5894,71.3523,71.5894,11980.0
2022-10-12 14:15:00,72.46,72.46,72.26,72.37,7301.0,71.5795,71.5795,71.3819,71.4906,7301.0
2022-10-12 14:20:00,72.39,72.39,72.12,72.12,10406.0,71.5103,71.5103,71.2436,71.2436,10406.0
2022-10-12 14:25:00,72.14,72.4,72.09,72.4,11534.0,71.2634,71.5202,71.214,71.5202,11534.0
2022-10-12 14:30:00,72.4,72.42,72.2,72.3,7295.0,71.5202,71.54,71.3226,71.4214,7295.0
2022-10-12 14:35:00,72.3,72.35,72.2,72.26,6754.0,71.4214,71.4708,71.3226,71.3819,6754.0
2022-10-12 14:40:00,72.26,72.33,72.13,72.13,8564.0,71.3819,71.4511,71.2535,71.2535,8564.0
2022-10-12 14:45:00,72.13,72.2,72.04,72.07,8672.0,71.2535,71.3226,71.1646,71.1942,8672.0
2022-10-12 14:50:00,72.05,72.08,71.94,71.99,16008.0,71.1745,71.2041,71.0658,71.1152,16008.0
2022-10-12 14:55:00,72.0,72.12,71.95,72.04,10960.0,71.1251,71.2436,71.0757,71.1646,10960.0
2022-10-12 15:00:00,72.03,72.15,71.95,71.99,13301.0,71.1547,71.2733,71.0757,71.1152,13301.0
2022-10-12 15:05:00,71.99,72.1,71.93,72.0,14063.0,71.1152,71.2239,71.0559,71.1251,14063.0
2022-10-12 15:10:00,72.0,72.15,72.0,72.15,10686.0,71.1251,71.2733,71.1251,71.2733,10686.0
2022-10-12 15:15:00,72.14,72.4,72.13,72.3,15323.0,71.2634,71.5202,71.2535,71.4214,15323.0
2022-10-12 15:20:00,72.31,72.38,72.22,72.28,13640.0,71.4313,71.5005,71.3424,71.4017,13640.0
2022-10-12 15:25:00,72.26,72.49,72.24,72.37,11510.0,71.3819,71.6091,71.3622,71.4906,11510.0
2022-10-12 15:30:00,72.35,72.59,72.31,72.59,22686.0,71.4708,71.7079,71.4313,71.7079,22686.0
2022-10-12 15:35:00,72.61,72.62,72.45,72.49,15241.0,71.7277,71.7375,71.5696,71.6091,15241.0
2022-10-12 15:40:00,72.49,72.54,72.45,72.46,18057.0,71.6091,71.6585,71.5696,71.5795,18057.0
2022-10-12 15:45:00,72.44,72.45,72.23,72.23,23245.0,71.5597,71.5696,71.3523,71.3523,23245.0
2022-10-12 15:50:00,72.24,72.29,72.14,72.17,59382.0,71.3622,71.4116,71.2634,71.293,59382.0
2022-10-12 15:55:00,72.17,72.17,71.96,71.97,117006.0,71.293,71.293,71.0856,71.0954,117006.0
2022-10-13 09:30:00,69.04,69.04,67.94,68.13,57736.0,68.201,68.201,67.1144,67.3021,57736.0
2022-10-13 09:35:00,68.23,68.58,67.81,68.58,28283.0,67.4009,67.7466,66.986,67.7466,28283.0
2022-10-13 09:40:00,68.53,69.22,68.23,68.78,21692.0,67.6972,68.3789,67.4009,67.9442,21692.0
2022-10-13 09:45:00,68.72,69.07,68.61,68.95,33622.0,67.8849,68.2307,67.7763,68.1121,33622.0
2022-10-13 09:50:00,68.95,69.38,68.91,69.03,38906.0,68.1121,68.5369,68.0726,68.1912,38906.0
2022-10-13 09:55:00,69.02,69.25,68.92,69.22,41643.0,68.1813,68.4085,68.0825,68.3789,41643.0
2022-10-13 10:00:00,69.21,69.63,68.99,69.62,34516.0,68.369,68.7839,68.1517,68.774,34516.0
2022-10-13 10:05:00,69.7,70.09,69.6,70.01,44127.0,68.853,69.2383,68.7542,69.1593,44127.0
2022-10-13 10:10:00,69.99,70.46,69.69,70.45,51741.0,69.1395,69.6038,68.8431,69.5939,51741.0
2022-10-13 10:15:00,70.48,70.48,70.02,70.05,36601.0,69.6235,69.6235,69.1691,69.1988,36601.0
2022-10-13 10:20:00,70.06,70.32,69.91,70.09,26996.0,69.2087,69.4655,69.0605,69.2383,26996.0
2022-10-13 10:25:00,70.09,70.16,69.56,69.58,27978.0,69.2383,69.3074,68.7147,68.7345,27978.0
2022-10-13 10:30:00,69.51,69.84,69.45,69.68,54622.0,68.6653,68.9913,68.6061,68.8333,54622.0
2022-10-13 10:35:00,69.7,70.09,69.64,70.07,43431.0,68.853,69.2383,68.7938,69.2185,43431.0
2022-10-13 10:40:00,70.06,70.33,70.0,70.2,22407.0,69.2087,69.4754,69.1494,69.347,22407.0
2022-10-13 10:45:00,70.09,70.42,70.09,70.38,26857.0,69.2383,69.5643,69.2383,69.5248,26857.0
2022-10-13 10:50:00,70.42,70.77,70.29,70.77,88748.0,69.5643,69.91,69.4359,69.91,88748.0
2022-10-13 10:55:00,70.78,71.16,70.72,70.73,29687.0,69.9199,70.2953,69.8606,69.8705,29687.0
2022-10-13 11:00:00,70.75,71.34,70.71,71.32,11745.0,69.8903,70.4731,69.8508,70.4533,11745.0
2022-10-13 11:05:00,71.33,72.22,71.33,72.17,18271.0,70.4632,71.3424,70.4632,71.293,18271.0
2022-10-13 11:10:00,72.19,72.82,72.11,72.82,16154.0,71.3128,71.9351,71.2337,71.9351,16154.0
2022-10-13 11:15:00,72.85,73.92,72.63,73.7,23717.0,71.9647,73.0217,71.7474,72.8044,23717.0
2022-10-13 11:20:00,73.7,74.75,73.54,73.63,30407.0,72.8044,73.8417,72.6464,72.7353,30407.0
2022-10-13 11:25:00,73.61,73.9,73.23,73.73,21931.0,72.7155,73.002,72.3401,72.8341,21931.0
2022-10-13 11:30:00,73.77,73.81,73.53,73.67,10049.0,72.8736,72.9131,72.6365,72.7748,10049.0
2022-10-13 11:35:00,73.73,75.24,73.72,74.73,46185.0,72.8341,74.3257,72.8242,73.8219,46185.0
2022-10-13 11:40:00,74.79,75.27,74.31,74.45,14700.0,73.8812,74.3553,73.407,73.5453,14700.0
2022-10-13 11:45:00,74.39,74.52,74.18,74.24,10606.0,73.486,73.6145,73.2786,73.3379,10606.0
2022-10-13 11:50:00,74.2,74.46,74.02,74.22,14659.0,73.2983,73.5552,73.1205,73.3181,14659.0
2022-10-13 11:55:00,74.23,74.23,73.95,74.04,9610.0,73.328,73.328,73.0514,73.1403,9610.0
2022-10-13 12:00:00,74.07,74.2,73.78,74.15,19122.0,73.1699,73.2983,72.8834,73.249,19122.0
2022-10-13 12:05:00,74.17,74.18,73.71,73.81,7441.0,73.2687,73.2786,72.8143,72.9131,7441.0
2022-10-13 12:10:00,73.8,73.87,73.15,73.34,11744.0,72.9032,72.9724,72.2611,72.4488,11744.0
2022-10-13 12:15:00,73.33,73.48,72.9,73.03,10397.0,72.4389,72.5871,72.0141,72.1426,10397.0
2022-10-13 12:20:00,72.98,73.04,72.82,72.83,14060.0,72.0932,72.1524,71.9351,71.945,14060.0
2022-10-13 12:25:00,72.81,72.95,72.71,72.84,11958.0,71.9252,72.0635,71.8265,71.9549,11958.0
2022-10-13 12:30:00,72.8,73.08,72.71,73.08,16671.0,71.9154,72.192,71.8265,72.192,16671.0
2022-10-13 12:35:00,73.09,73.16,72.9,72.91,13055.0,72.2018,72.271,72.0141,72.024,13055.0
2022-10-13 12:40:00,72.86,73.49,72.86,73.48,23571.0,71.9746,72.597,71.9746,72.5871,23571.0
2022-10-13 12:45:00,73.46,73.72,73.25,73.66,13587.0,72.5673,72.8242,72.3599,72.7649,13587.0
2022-10-13 12:50:00,73.66,73.8,73.5,73.5,18584.0,72.7649,72.9032,72.6069,72.6069,18584.0
2022-10-13 12:55:00,73.49,73.64,73.41,73.62,15544.0,72.597,72.7452,72.5179,72.7254,15544.0
2022-10-13 13:00:00,73.65,74.07,73.64,74.06,20163.0,72.755,73.1699,72.7452,73.16,20163.0
2022-10-13 13:05:00,74.1,74.18,73.78,73.88,17196.0,73.1996,73.2786,72.8834,72.9822,17196.0
2022-10-13 13:10:00,73.87,74.11,73.84,74.04,21935.0,72.9724,73.2094,72.9427,73.1403,21935.0
2022-10-13 13:15:00,74.08,74.51,74.07,74.44,13452.0,73.1798,73.6046,73.1699,73.5354,13452.0
2022-10-13 13:20:00,74.47,75.04,74.46,75.01,18976.0,73.5651,74.1281,73.5552,74.0985,18976.0
2022-10-13 13:25:00,74.99,75.29,74.76,75.13,27564.0,74.0787,74.3751,73.8515,74.217,27564.0
2022-10-13 13:30:00,75.15,75.76,75.15,75.68,23713.0,74.2368,74.8394,74.2368,74.7604,23713.0
2022-10-13 13:35:00,75.72,75.85,75.51,75.59,24600.0,74.7999,74.9283,74.5924,74.6715,24600.0
2022-10-13 13:40:00,75.61,75.7,75.39,75.47,21802.0,74.6912,74.7801,74.4739,74.5529,21802.0
2022-10-13 13:45:00,75.51,75.52,75.12,75.46,30297.0,74.5924,74.6023,74.2072,74.543,30297.0
2022-10-13 13:50:00,75.4,75.43,75.21,75.24,19309.0,74.4838,74.5134,74.2961,74.3257,19309.0
2022-10-13 13:55:00,75.27,75.47,75.19,75.45,5703.0,74.3553,74.5529,74.2763,74.5332,5703.0
2022-10-13 14:00:00,75.41,75.5,75.28,75.47,8761.0,74.4936,74.5825,74.3652,74.5529,8761.0
2022-10-13 14:05:00,75.49,75.56,75.23,75.36,9357.0,74.5727,74.6418,74.3158,74.4442,9357.0
2022-10-13 14:10:00,75.36,75.37,75.07,75.18,5795.0,74.4442,74.4541,74.1578,74.2664,5795.0
2022-10-13 14:15:00,75.18,75.25,75.05,75.13,4717.0,74.2664,74.3356,74.138,74.217,4717.0
2022-10-13 14:20:00,75.14,75.22,74.99,75.22,10100.0,74.2269,74.306,74.0787,74.306,10100.0
2022-10-13 14:25:00,75.19,75.19,74.87,74.88,6629.0,74.2763,74.2763,73.9602,73.9701,6629.0
2022-10-13 14:30:00,74.88,75.13,74.87,75.03,5981.0,73.9701,74.217,73.9602,74.1183,5981.0
2022-10-13 14:35:00,75.08,75.26,75.03,75.26,5881.0,74.1677,74.3455,74.1183,74.3455,5881.0
2022-10-13 14:40:00,75.25,75.33,75.15,75.32,6957.0,74.3356,74.4146,74.2368,74.4047,6957.0
2022-10-13 14:45:00,75.36,75.47,75.24,75.37,7531.0,74.4442,74.5529,74.3257,74.4541,7531.0
2022-10-13 14:50:00,75.33,75.55,75.3,75.46,13440.0,74.4146,74.6319,74.385,74.543,13440.0
2022-10-13 14:55:00,75.47,75.7,75.4,75.49,9600.0,74.5529,74.7801,74.4838,74.5727,9600.0
2022-10-13 15:00:00,75.46,75.47,75.18,75.27,14365.0,74.543,74.5529,74.2664,74.3553,14365.0
2022-10-13 15:05:00,75.27,75.66,75.27,75.66,16112.0,74.3553,74.7406,74.3553,74.7406,16112.0
2022-10-13 15:10:00,75.67,75.74,75.57,75.65,15448.0,74.7505,74.8196,74.6517,74.7307,15448.0
2022-10-13 15:15:00,75.64,75.81,75.57,75.62,20182.0,74.7208,74.8888,74.6517,74.7011,20182.0
2022-10-13 15:20:00,75.58,75.59,75.36,75.42,14491.0,74.6616,74.6715,74.4442,74.5035,14491.0
2022-10-13 15:25:00,75.46,75.56,75.41,75.54,15693.0,74.543,74.6418,74.4936,74.6221,15693.0
2022-10-13 15:30:00,75.56,75.82,75.31,75.34,39055.0,74.6418,74.8987,74.3949,74.4245,39055.0
2022-10-13 15:35:00,75.31,75.43,75.18,75.42,18178.0,74.3949,74.5134,74.2664,74.5035,18178.0
2022-10-13 15:40:00,75.42,75.45,75.22,75.42,33554.0,74.5035,74.5332,74.306,74.5035,33554.0
2022-10-13 15:45:00,75.4,75.43,75.27,75.35,33235.0,74.4838,74.5134,74.3553,74.4344,33235.0
2022-10-13 15:50:00,75.3,75.53,75.16,75.47,77424.0,74.385,74.6122,74.2467,74.5529,77424.0
2022-10-13 15:55:00,75.43,75.46,74.98,75.12,148686.0,74.5134,74.543,74.0689,74.2072,148686.0
2022-10-14 09:30:00,76.1,76.38,74.87,75.07,22323.0,75.1753,75.4519,73.9602,74.1578,22323.0
2022-10-14 09:35:00,75.3,75.99,75.1,75.88,5878.0,74.385,75.0666,74.1874,74.9579,5878.0
2022-10-14 09:40:00,75.78,75.78,74.98,75.21,5514.0,74.8591,74.8591,74.0689,74.2961,5514.0
2022-10-14 09:45:00,75.04,75.04,74.36,74.53,6077.0,74.1281,74.1281,73.4564,73.6243,6077.0
2022-10-14 09:50:00,74.42,74.61,73.84,73.98,10296.0,73.5157,73.7034,72.9427,73.081,10296.0
2022-10-14 09:55:00,74.04,74.22,73.76,73.8,4216.0,73.1403,73.3181,72.8637,72.9032,4216.0
2022-10-14 10:00:00,73.8,73.86,72.87,73.29,14000.0,72.9032,72.9625,71.9845,72.3994,14000.0
2022-10-14 10:05:00,73.31,73.57,73.12,73.28,4685.0,72.4192,72.676,72.2315,72.3895,4685.0
2022-10-14 10:10:00,73.15,73.31,72.68,72.68,10012.0,72.2611,72.4192,71.7968,71.7968,10012.0
2022-10-14 10:15:00,72.81,73.02,72.67,72.88,6582.0,71.9252,72.1327,71.7869,71.9944,6582.0
2022-10-14 10:20:00,72.84,72.84,72.41,72.41,8747.0,71.9549,71.9549,71.5301,71.5301,8747.0
2022-10-14 10:25:00,72.37,72.86,72.27,72.71,13910.0,71.4906,71.9746,71.3918,71.8265,13910.0
2022-10-14 10:30:00,72.72,73.03,72.51,72.51,9940.0,71.8363,72.1426,71.6289,71.6289,9940.0
2022-10-14 10:35:00,72.58,72.85,72.44,72.53,9806.0,71.698,71.9647,71.5597,71.6486,9806.0
2022-10-14 10:40:00,72.6,72.77,72.2,72.2,9966.0,71.7178,71.8857,71.3226,71.3226,9966.0
2022-10-14 10:45:00,72.26,72.57,72.18,72.32,8932.0,71.3819,71.6882,71.3029,71.4412,8932.0
2022-10-14 10:50:00,72.32,72.53,72.25,72.42,15086.0,71.4412,71.6486,71.372,71.54,15086.0
2022-10-14 10:55:00,72.35,72.68,72.28,72.59,8044.0,71.4708,71.7968,71.4017,71.7079,8044.0
2022-10-14 11:00:00,72.61,73.16,72.6,73.04,9115.0,71.7277,72.271,71.7178,72.1524,9115.0
2022-10-14 11:05:00,73.0,73.0,72.52,72.53,13559.0,72.1129,72.1129,71.6388,71.6486,13559.0
2022-10-14 11:10:00,72.6,72.61,72.21,72.3,10785.0,71.7178,71.7277,71.3325,71.4214,10785.0
2022-10-14 11:15:00,72.28,72.39,72.02,72.09,11860.0,71.4017,71.5103,71.1448,71.214,11860.0
2022-10-14 11:20:00,72.11,72.48,72.1,72.3,12947.0,71.2337,71.5992,71.2239,71.4214,12947.0
2022-10-14 11:25:00,72.35,72.6,72.35,72.59,9792.0,71.4708,71.7178,71.4708,71.7079,9792.0
2022-10-14 11:30:00,72.55,72.55,72.12,72.17,13230.0,71.6684,71.6684,71.2436,71.293,13230.0
2022-10-14 11:35:00,72.18,72.44,72.09,72.42,17904.0,71.3029,71.5597,71.214,71.54,17904.0
2022-10-14 11:40:00,72.46,72.57,72.27,72.39,10533.0,71.5795,71.6882,71.3918,71.5103,10533.0
2022-10-14 11:45:00,72.37,72.37,72.01,72.14,13322.0,71.4906,71.4906,71.135,71.2634,13322.0
2022-10-14 11:50:00,72.19,72.32,71.88,72.06,11785.0,71.3128,71.4412,71.0065,71.1843,11785.0
2022-10-14 11:55:00,72.04,72.09,71.93,72.01,9339.0,71.1646,71.214,71.0559,71.135,9339.0
2022-10-14 12:00:00,71.96,72.27,71.89,72.19,8505.0,71.0856,71.3918,71.0164,71.3128,8505.0
2022-10-14 12:05:00,72.18,72.22,71.78,71.81,13968.0,71.3029,71.3424,70.9078,70.9374,13968.0
2022-10-14 12:10:00,71.85,71.96,71.7,71.81,9172.0,70.9769,71.0856,70.8287,70.9374,9172.0
2022-10-14 12:15:00,71.8,72.0,71.66,71.95,8149.0,70.9275,71.1251,70.7892,71.0757,8149.0
2022-10-14 12:20:00,71.93,72.07,71.79,72.02,8500.0,71.0559,71.1942,70.9176,71.1448,8500.0
2022-10-14 12:25:00,72.0,72.21,71.93,72.08,35191.0,71.1251,71.3325,71.0559,71.2041,35191.0
2022-10-14 12:30:00,72.1,72.18,71.87,71.92,6586.0,71.2239,71.3029,70.9967,71.0461,6586.0
2022-10-14 12:35:00,71.95,72.13,71.92,71.92,5321.0,71.0757,71.2535,71.0461,71.0461,5321.0
2022-10-14 12:40:00,71.89,72.26,71.89,72.18,8158.0,71.0164,71.3819,71.0164,71.3029,8158.0
2022-10-14 12:45:00,72.18,72.23,72.02,72.06,9966.0,71.3029,71.3523,71.1448,71.1843,9966.0
2022-10-14 12:50:00,72.0,72.02,71.87,71.93,6156.0,71.1251,71.1448,70.9967,71.0559,6156.0
2022-10-14 12:55:00,71.93,71.96,71.86,71.93,5853.0,71.0559,71.0856,70.9868,71.0559,5853.0
2022-10-14 13:00:00,71.92,72.18,71.91,72.02,7860.0,71.0461,71.3029,71.0362,71.1448,7860.0
2022-10-14 13:05:00,71.98,71.99,71.77,71.77,7211.0,71.1053,71.1152,70.8979,70.8979,7211.0
2022-10-14 13:10:00,71.81,71.92,71.71,71.71,5843.0,70.9374,71.0461,70.8386,70.8386,5843.0
2022-10-14 13:15:00,71.64,71.76,71.63,71.69,5630.0,70.7695,70.888,70.7596,70.8188,5630.0
2022-10-14 13:20:00,71.69,71.86,71.61,71.81,7815.0,70.8188,70.9868,70.7398,70.9374,7815.0
2022-10-14 13:25:00,71.79,72.0,71.75,71.99,6145.0,70.9176,71.1251,70.8781,71.1152,6145.0
2022-10-14 13:30:00,72.0,72.12,71.88,72.01,17708.0,71.1251,71.2436,71.0065,71.135,17708.0
2022-10-14 13:35:00,72.03,72.3,71.7,71.94,31469.0,71.1547,71.4214,70.8287,71.0658,31469.0
2022-10-14 13:40:00,71.95,72.13,71.84,71.84,10123.0,71.0757,71.2535,70.967,70.967,10123.0
2022-10-14 13:45:00,71.85,72.1,71.85,72.08,17523.0,70.9769,71.2239,70.9769,71.2041,17523.0
2022-10-14 13:50:00,72.06,72.06,71.78,71.84,5934.0,71.1843,71.1843,70.9078,70.967,5934.0
2022-10-14 13:55:00,71.87,72.02,71.81,71.95,10209.0,70.9967,71.1448,70.9374,71.0757,10209.0
2022-10-14 14:00:00,71.95,71.95,71.78,71.84,6397.0,71.0757,71.0757,70.9078,70.967,6397.0
2022-10-14 14:05:00,71.89,72.0,71.82,71.85,6700.0,71.0164,71.1251,70.9473,70.9769,6700.0
2022-10-14 14:10:00,71.85,71.85,71.67,71.72,5314.0,70.9769,70.9769,70.7991,70.8485,5314.0
2022-10-14 14:15:00,71.67,71.71,71.52,71.53,5900.0,70.7991,70.8386,70.6509,70.6608,5900.0
2022-10-14 14:20:00,71.52,71.63,71.48,71.54,7604.0,70.6509,70.7596,70.6114,70.6707,7604.0
2022-10-14 14:25:00,71.54,71.58,71.4,71.57,8414.0,70.6707,70.7102,70.5324,70.7003,8414.0
2022-10-14 14:30:00,71.54,71.59,71.45,71.52,8742.0,70.6707,70.7201,70.5818,70.6509,8742.0
2022-10-14 14:35:00,71.49,71.74,71.45,71.62,18670.0,70.6213,70.8682,70.5818,70.7497,18670.0
2022-10-14 14:40:00,71.62,71.69,71.49,71.62,7207.0,70.7497,70.8188,70.6213,70.7497,7207.0
2022-10-14 14:45:00,71.63,71.77,71.52,71.77,12142.0,70.7596,70.8979,70.6509,70.8979,12142.0
2022-10-14 14:50:00,71.77,71.81,71.7,71.7,9243.0,70.8979,70.9374,70.8287,70.8287,9243.0
2022-10-14 14:55:00,71.7,71.84,71.7,71.84,10730.0,70.8287,70.967,70.8287,70.967,10730.0
2022-10-14 15:00:00,71.85,72.18,71.85,72.09,18396.0,70.9769,71.3029,70.9769,71.214,18396.0
2022-10-14 15:05:00,72.09,72.12,71.88,71.97,15469.0,71.214,71.2436,71.0065,71.0954,15469.0
2022-10-14 15:10:00,71.96,71.98,71.76,71.76,14796.0,71.0856,71.1053,70.888,70.888,14796.0
2022-10-14 15:15:00,71.71,71.73,71.54,71.68,13390.0,70.8386,70.8584,70.6707,70.809,13390.0
2022-10-14 15:20:00,71.66,71.79,71.63,71.74,16872.0,70.7892,70.9176,70.7596,70.8682,16872.0
2022-10-14 15:25:00,71.72,71.82,71.67,71.77,21101.0,70.8485,70.9473,70.7991,70.8979,21101.0
2022-10-14 15:30:00,71.75,71.76,71.54,71.65,25110.0,70.8781,70.888,70.6707,70.7793,25110.0
2022-10-14 15:35:00,71.65,71.74,71.46,71.58,28382.0,70.7793,70.8682,70.5916,70.7102,28382.0
2022-10-14 15:40:00,71.56,71.64,71.46,71.59,28420.0,70.6904,70.7695,70.5916,70.7201,28420.0
2022-10-14 15:45:00,71.58,71.58,71.32,71.43,39347.0,70.7102,70.7102,70.4533,70.562,39347.0
2022-10-14 15:50:00,71.41,71.54,71.3,71.43,67402.0,70.5422,70.6707,70.4336,70.562,67402.0
2022-10-14 15:55:00,71.44,71.44,71.2,71.39,166723.0,70.5719,70.5719,70.3348,70.5225,166723.0
2022-10-17 09:30:00,73.55,73.95,72.7,72.97,32935.0,72.6562,73.0514,71.8166,72.0833,32935.0
2022-10-17 09:35:00,72.9,73.39,72.87,73.21,7806.0,72.0141,72.4982,71.9845,72.3204,7806.0
2022-10-17 09:40:00,73.18,73.46,72.88,72.9,11803.0,72.2907,72.5673,71.9944,72.0141,11803.0
2022-10-17 09:45:00,72.95,72.99,72.49,72.95,16485.0,72.0635,72.103,71.6091,72.0635,16485.0
2022-10-17 09:50:00,72.9,73.02,72.18,72.37,18578.0,72.0141,72.1327,71.3029,71.4906,18578.0
2022-10-17 09:55:00,72.34,72.42,72.12,72.29,9350.0,71.4609,71.54,71.2436,71.4116,9350.0
2022-10-17 10:00:00,72.31,72.69,72.3,72.6,15885.0,71.4313,71.8067,71.4214,71.7178,15885.0
2022-10-17 10:05:00,72.59,72.81,72.27,72.3,12722.0,71.7079,71.9252,71.3918,71.4214,12722.0
2022-10-17 10:10:00,72.31,72.56,72.17,72.56,15947.0,71.4313,71.6783,71.293,71.6783,15947.0
2022-10-17 10:15:00,72.63,72.65,72.25,72.34,11760.0,71.7474,71.7672,71.372,71.4609,11760.0
2022-10-17 10:20:00,72.37,72.54,71.94,71.97,9201.0,71.4906,71.6585,71.0658,71.0954,9201.0
2022-10-17 10:25:00,71.97,72.36,71.96,72.22,25934.0,71.0954,71.4807,71.0856,71.3424,25934.0
2022-10-17 10:30:00,72.23,72.4,72.09,72.16,13160.0,71.3523,71.5202,71.214,71.2831,13160.0
2022-10-17 10:35:00,72.18,72.39,72.18,72.36,12013.0,71.3029,71.5103,71.3029,71.4807,12013.0
2022-10-17 10:40:00,72.38,72.41,72.13,72.13,14480.0,71.5005,71.5301,71.2535,71.2535,14480.0
2022-10-17 10:45:00,72.19,72.26,72.04,72.1,9449.0,71.3128,71.3819,71.1646,71.2239,9449.0
2022-10-17 10:50:00,72.08,72.08,71.41,71.48,18618.0,71.2041,71.2041,70.5422,70.6114,18618.0
2022-10-17 10:55:00,71.48,71.54,71.29,71.45,20502.0,70.6114,70.6707,70.4237,70.5818,20502.0
2022-10-17 11:00:00,71.44,71.69,71.41,71.54,5268.0,70.5719,70.8188,70.5422,70.6707,5268.0
2022-10-17 11:05:00,71.53,71.74,71.48,71.51,31914.0,70.6608,70.8682,70.6114,70.641,31914.0
2022-10-17 11:10:00,71.54,71.71,71.49,71.51,6986.0,70.6707,70.8386,70.6213,70.641,6986.0
2022-10-17 11:15:00,71.51,71.51,71.12,71.15,8970.0,70.641,70.641,70.2558,70.2854,8970.0
2022-10-17 11:20:00,71.13,71.61,71.12,71.59,8526.0,70.2657,70.7398,70.2558,70.7201,8526.0
2022-10-17 11:25:00,71.58,72.03,71.53,71.89,13480.0,70.7102,71.1547,70.6608,71.0164,13480.0
2022-10-17 11:30:00,71.88,71.96,71.77,71.93,13935.0,71.0065,71.0856,70.8979,71.0559,13935.0
2022-10-17 11:35:00,71.86,72.02,71.83,71.91,6827.0,70.9868,71.1448,70.9571,71.0362,6827.0
2022-10-17 11:40:00,71.95,72.16,71.92,71.92,10176.0,71.0757,71.2831,71.0461,71.0461,10176.0
2022-10-17 11:45:00,71.9,71.96,71.81,71.93,5343.0,71.0263,71.0856,70.9374,71.0559,5343.0
2022-10-17 11:50:00,71.88,72.03,71.82,71.99,9132.0,71.0065,71.1547,70.9473,71.1152,9132.0
2022-10-17 11:55:00,71.99,72.04,71.84,72.02,16607.0,71.1152,71.1646,70.967,71.1448,16607.0
2022-10-17 12:00:00,72.06,72.09,71.98,72.05,20085.0,71.1843,71.214,71.1053,71.1745,20085.0
2022-10-17 12:05:00,72.06,72.2,72.0,72.17,15285.0,71.1843,71.3226,71.1251,71.293,15285.0
2022-10-17 12:10:00,72.16,72.16,71.71,71.92,32833.0,71.2831,71.2831,70.8386,71.0461,32833.0
2022-10-17 12:15:00,71.99,72.04,71.75,71.76,6717.0,71.1152,71.1646,70.8781,70.888,6717.0
2022-10-17 12:20:00,71.78,71.86,71.7,71.81,4251.0,70.9078,70.9868,70.8287,70.9374,4251.0
2022-10-17 12:25:00,71.83,71.86,71.76,71.79,4729.0,70.9571,70.9868,70.888,70.9176,4729.0
2022-10-17 12:30:00,71.83,71.88,71.76,71.86,4855.0,70.9571,71.0065,70.888,70.9868,4855.0
2022-10-17 12:35:00,71.86,71.87,71.65,71.76,3833.0,70.9868,70.9967,70.7793,70.888,3833.0
2022-10-17 12:40:00,71.76,71.82,71.6,71.67,3936.0,70.888,70.9473,70.7299,70.7991,3936.0
2022-10-17 12:45:00,71.68,71.75,71.53,71.71,7930.0,70.809,70.8781,70.6608,70.8386,7930.0
2022-10-17 12:50:00,71.7,71.73,71.62,71.7,4081.0,70.8287,70.8584,70.7497,70.8287,4081.0
2022-10-17 12:55:00,71.67,71.67,71.5,71.52,4947.0,70.7991,70.7991,70.6312,70.6509,4947.0
2022-10-17 13:00:00,71.51,71.55,71.37,71.54,12814.0,70.641,70.6805,70.5027,70.6707,12814.0
2022-10-17 13:05:00,71.52,71.66,71.52,71.64,3850.0,70.6509,70.7892,70.6509,70.7695,3850.0
2022-10-17 13:10:00,71.63,71.63,71.56,71.58,4164.0,70.7596,70.7596,70.6904,70.7102,4164.0
2022-10-17 13:15:00,71.58,71.69,71.34,71.34,8245.0,70.7102,70.8188,70.4731,70.4731,8245.0
2022-10-17 13:20:00,71.33,71.52,71.31,71.49,7206.0,70.4632,70.6509,70.4435,70.6213,7206.0
2022-10-17 13:25:00,71.48,71.52,71.39,71.43,5185.0,70.6114,70.6509,70.5225,70.562,5185.0
2022-10-17 13:30:00,71.43,71.47,71.35,71.35,5884.0,70.562,70.6015,70.483,70.483,5884.0
2022-10-17 13:35:00,71.38,71.53,71.38,71.42,7129.0,70.5126,70.6608,70.5126,70.5521,7129.0
2022-10-17 13:40:00,71.4,71.44,71.32,71.33,7110.0,70.5324,70.5719,70.4533,70.4632,7110.0
2022-10-17 13:45:00,71.32,71.54,71.31,71.47,8259.0,70.4533,70.6707,70.4435,70.6015,8259.0
2022-10-17 13:50:00,71.48,71.53,71.4,71.45,12054.0,70.6114,70.6608,70.5324,70.5818,12054.0
2022-10-17 13:55:00,71.44,71.44,71.34,71.42,8267.0,70.5719,70.5719,70.4731,70.5521,8267.0
2022-10-17 14:00:00,71.42,71.54,71.38,71.41,6481.0,70.5521,70.6707,70.5126,70.5422,6481.0
2022-10-17 14:05:00,71.4,71.45,71.36,71.42,5453.0,70.5324,70.5818,70.4929,70.5521,5453.0
2022-10-17 14:10:00,71.41,71.57,71.39,71.47,4844.0,70.5422,70.7003,70.5225,70.6015,4844.0
2022-10-17 14:15:00,71.47,71.59,71.44,71.58,8963.0,70.6015,70.7201,70.5719,70.7102,8963.0
2022-10-17 14:20:00,71.58,71.66,71.54,71.66,6084.0,70.7102,70.7892,70.6707,70.7892,6084.0
2022-10-17 14:25:00,71.66,71.8,71.6,71.79,7907.0,70.7892,70.9275,70.7299,70.9176,7907.0
2022-10-17 14:30:00,71.8,71.8,71.67,71.7,7782.0,70.9275,70.9275,70.7991,70.8287,7782.0
2022-10-17 14:35:00,71.7,71.96,71.7,71.92,6214.0,70.8287,71.0856,70.8287,71.0461,6214.0
2022-10-17 14:40:00,71.92,72.05,71.88,72.02,7184.0,71.0461,71.1745,71.0065,71.1448,7184.0
2022-10-17 14:45:00,72.03,72.04,71.96,72.0,7666.0,71.1547,71.1646,71.0856,71.1251,7666.0
2022-10-17 14:50:00,71.98,71.99,71.81,71.88,10305.0,71.1053,71.1152,70.9374,71.0065,10305.0
2022-10-17 14:55:00,71.87,71.87,71.72,71.72,6260.0,70.9967,70.9967,70.8485,70.8485,6260.0
2022-10-17 15:00:00,71.64,71.71,71.52,71.62,5965.0,70.7695,70.8386,70.6509,70.7497,5965.0
2022-10-17 15:05:00,71.66,71.68,71.51,71.52,6783.0,70.7892,70.809,70.641,70.6509,6783.0
2022-10-17 15:10:00,71.53,71.66,71.47,71.66,19270.0,70.6608,70.7892,70.6015,70.7892,19270.0
2022-10-17 15:15:00,71.67,71.74,71.52,71.59,18378.0,70.7991,70.8682,70.6509,70.7201,18378.0
2022-10-17 15:20:00,71.6,71.73,71.49,71.69,11027.0,70.7299,70.8584,70.6213,70.8188,11027.0
2022-10-17 15:25:00,71.73,71.88,71.72,71.77,11624.0,70.8584,71.0065,70.8485,70.8979,11624.0
2022-10-17 15:30:00,71.78,71.83,71.65,71.78,16272.0,70.9078,70.9571,70.7793,70.9078,16272.0
2022-10-17 15:35:00,71.8,71.86,71.65,71.65,17625.0,70.9275,70.9868,70.7793,70.7793,17625.0
2022-10-17 15:40:00,71.65,71.77,71.57,71.72,19355.0,70.7793,70.8979,70.7003,70.8485,19355.0
2022-10-17 15:45:00,71.73,71.79,71.59,71.62,32673.0,70.8584,70.9176,70.7201,70.7497,32673.0
2022-10-17 15:50:00,71.63,71.84,71.55,71.8,58406.0,70.7596,70.967,70.6805,70.9275,58406.0
2022-10-17 15:55:00,71.8,71.81,71.44,71.51,106534.0,70.9275,70.9374,70.5719,70.641,106534.0
2022-10-18 09:30:00,74.11,74.52,73.42,73.47,40229.0,73.2094,73.6145,72.5278,72.5772,40229.0
2022-10-18 09:35:00,73.49,74.03,73.49,73.63,5600.0,72.597,73.1304,72.597,72.7353,5600.0
2022-10-18 09:40:00,73.63,74.36,73.62,74.18,15996.0,72.7353,73.4564,72.7254,73.2786,15996.0
2022-10-18 09:45:00,74.15,74.24,73.9,74.11,13173.0,73.249,73.3379,73.002,73.2094,13173.0
2022-10-18 09:50:00,74.13,74.14,73.07,73.12,40773.0,73.2292,73.2391,72.1821,72.2315,40773.0
2022-10-18 09:55:00,73.01,73.46,72.96,73.23,14610.0,72.1228,72.5673,72.0734,72.3401,14610.0
2022-10-18 10:00:00,73.28,73.56,73.01,73.41,14109.0,72.3895,72.6661,72.1228,72.5179,14109.0
2022-10-18 10:05:00,73.42,73.53,73.07,73.38,8501.0,72.5278,72.6365,72.1821,72.4883,8501.0
2022-10-18 10:10:00,73.36,73.46,73.2,73.3,12072.0,72.4686,72.5673,72.3105,72.4093,12072.0
2022-10-18 10:15:00,73.27,73.45,73.16,73.29,15512.0,72.3796,72.5575,72.271,72.3994,15512.0
2022-10-18 10:20:00,73.33,73.37,72.96,72.96,9437.0,72.4389,72.4784,72.0734,72.0734,9437.0
2022-10-18 10:25:00,73.0,73.1,72.9,72.94,7286.0,72.1129,72.2117,72.0141,72.0537,7286.0
2022-10-18 10:30:00,72.87,72.87,72.47,72.54,7238.0,71.9845,71.9845,71.5894,71.6585,7238.0
2022-10-18 10:35:00,72.55,72.55,72.07,72.09,6394.0,71.6684,71.6684,71.1942,71.214,6394.0
2022-10-18 10:40:00,72.04,72.26,72.02,72.26,4413.0,71.1646,71.3819,71.1448,71.3819,4413.0
2022-10-18 10:45:00,72.23,72.56,72.01,72.46,8748.0,71.3523,71.6783,71.135,71.5795,8748.0
2022-10-18 10:50:00,72.42,72.52,72.36,72.51,17114.0,71.54,71.6388,71.4807,71.6289,17114.0
2022-10-18 10:55:00,72.46,72.49,72.25,72.3,8260.0,71.5795,71.6091,71.372,71.4214,8260.0
2022-10-18 11:00:00,72.21,72.66,72.15,72.66,6696.0,71.3325,71.7771,71.2733,71.7771,6696.0
2022-10-18 11:05:00,72.81,72.85,72.35,72.44,8834.0,71.9252,71.9647,71.4708,71.5597,8834.0
2022-10-18 11:10:00,72.53,72.67,72.21,72.23,8827.0,71.6486,71.7869,71.3325,71.3523,8827.0
2022-10-18 11:15:00,72.26,72.43,72.15,72.22,12969.0,71.3819,71.5499,71.2733,71.3424,12969.0
2022-10-18 11:20:00,72.22,72.26,71.72,71.78,9518.0,71.3424,71.3819,70.8485,70.9078,9518.0
2022-10-18 11:25:00,71.76,71.86,71.6,71.76,21902.0,70.888,70.9868,70.7299,70.888,21902.0
2022-10-18 11:30:00,71.78,71.79,71.49,71.63,10470.0,70.9078,70.9176,70.6213,70.7596,10470.0
2022-10-18 11:35:00,71.67,71.67,71.25,71.34,8490.0,70.7991,70.7991,70.3842,70.4731,8490.0
2022-10-18 11:40:00,71.36,71.55,71.11,71.55,9962.0,70.4929,70.6805,70.2459,70.6805,9962.0
2022-10-18 11:45:00,71.65,71.79,71.6,71.79,5075.0,70.7793,70.9176,70.7299,70.9176,5075.0
2022-10-18 11:50:00,71.76,72.01,71.75,71.94,8655.0,70.888,71.135,70.8781,71.0658,8655.0
2022-10-18 11:55:00,71.9,71.93,71.78,71.85,4480.0,71.0263,71.0559,70.9078,70.9769,4480.0
2022-10-18 12:00:00,71.83,71.94,71.71,71.87,7643.0,70.9571,71.0658,70.8386,70.9967,7643.0
2022-10-18 12:05:00,71.87,72.27,71.71,72.25,4957.0,70.9967,71.3918,70.8386,71.372,4957.0
2022-10-18 12:10:00,72.19,72.42,72.19,72.41,2400.0,71.3128,71.54,71.3128,71.5301,2400.0
2022-10-18 12:15:00,72.38,72.45,72.24,72.39,4092.0,71.5005,71.5696,71.3622,71.5103,4092.0
2022-10-18 12:20:00,72.35,72.37,72.2,72.2,3238.0,71.4708,71.4906,71.3226,71.3226,3238.0
2022-10-18 12:25:00,72.12,72.25,72.03,72.25,4439.0,71.2436,71.372,71.1547,71.372,4439.0
2022-10-18 12:30:00,72.24,72.26,72.13,72.19,2872.0,71.3622,71.3819,71.2535,71.3128,2872.0
2022-10-18 12:35:00,72.31,72.5,72.31,72.4,4909.0,71.4313,71.619,71.4313,71.5202,4909.0
2022-10-18 12:40:00,72.44,72.77,72.44,72.57,9639.0,71.5597,71.8857,71.5597,71.6882,9639.0
2022-10-18 12:45:00,72.52,72.52,72.35,72.42,3370.0,71.6388,71.6388,71.4708,71.54,3370.0
2022-10-18 12:50:00,72.38,72.48,72.34,72.4,4350.0,71.5005,71.5992,71.4609,71.5202,4350.0
2022-10-18 12:55:00,72.42,72.42,72.16,72.21,2923.0,71.54,71.54,71.2831,71.3325,2923.0
2022-10-18 13:00:00,72.21,72.28,71.98,71.98,57893.0,71.3325,71.4017,71.1053,71.1053,57893.0
2022-10-18 13:05:00,72.03,72.17,72.03,72.1,2382.0,71.1547,71.293,71.1547,71.2239,2382.0
2022-10-18 13:10:00,72.13,72.24,72.09,72.17,5692.0,71.2535,71.3622,71.214,71.293,5692.0
2022-10-18 13:15:00,72.18,72.21,72.07,72.16,5400.0,71.3029,71.3325,71.1942,71.2831,5400.0
2022-10-18 13:20:00,72.15,72.31,72.13,72.31,4077.0,71.2733,71.4313,71.2535,71.4313,4077.0
2022-10-18 13:25:00,72.33,72.48,72.33,72.48,2324.0,71.4511,71.5992,71.4511,71.5992,2324.0
2022-10-18 13:30:00,72.44,72.7,72.44,72.7,2376.0,71.5597,71.8166,71.5597,71.8166,2376.0
2022-10-18 13:35:00,72.71,72.71,72.63,72.65,6521.0,71.8265,71.8265,71.7474,71.7672,6521.0
2022-10-18 13:40:00,72.65,72.71,72.55,72.59,9114.0,71.7672,71.8265,71.6684,71.7079,9114.0
2022-10-18 13:45:00,72.61,72.72,72.51,72.72,8984.0,71.7277,71.8363,71.6289,71.8363,8984.0
2022-10-18 13:50:00,72.73,72.91,72.73,72.83,6847.0,71.8462,72.024,71.8462,71.945,6847.0
2022-10-18 13:55:00,72.85,72.88,72.68,72.79,12236.0,71.9647,71.9944,71.7968,71.9055,12236.0
2022-10-18 14:00:00,72.81,72.82,72.65,72.65,4721.0,71.9252,71.9351,71.7672,71.7672,4721.0
2022-10-18 14:05:00,72.63,72.82,72.63,72.81,3412.0,71.7474,71.9351,71.7474,71.9252,3412.0
2022-10-18 14:10:00,72.82,72.83,72.76,72.78,2658.0,71.9351,71.945,71.8758,71.8956,2658.0
2022-10-18 14:15:00,72.77,72.88,72.73,72.83,6192.0,71.8857,71.9944,71.8462,71.945,6192.0
2022-10-18 14:20:00,72.84,73.0,72.78,72.98,3056.0,71.9549,72.1129,71.8956,72.0932,3056.0
2022-10-18 14:25:00,72.98,73.08,72.88,73.03,4217.0,72.0932,72.192,71.9944,72.1426,4217.0
2022-10-18 14:30:00,72.98,72.98,72.86,72.87,1998.0,72.0932,72.0932,71.9746,71.9845,1998.0
2022-10-18 14:35:00,72.88,72.92,72.38,72.48,9729.0,71.9944,72.0339,71.5005,71.5992,9729.0
2022-10-18 14:40:00,72.47,72.47,71.99,72.01,5823.0,71.5894,71.5894,71.1152,71.135,5823.0
2022-10-18 14:45:00,72.06,72.06,71.7,71.78,6906.0,71.1843,71.1843,70.8287,70.9078,6906.0
2022-10-18 14:50:00,71.72,71.85,71.64,71.84,7432.0,70.8485,70.9769,70.7695,70.967,7432.0
2022-10-18 14:55:00,71.87,72.14,71.85,72.08,5769.0,70.9967,71.2634,70.9769,71.2041,5769.0
2022-10-18 15:00:00,72.1,72.14,71.93,71.95,6012.0,71.2239,71.2634,71.0559,71.0757,6012.0
2022-10-18 15:05:00,71.95,72.09,71.9,71.91,8144.0,71.0757,71.214,71.0263,71.0362,8144.0
2022-10-18 15:10:00,71.94,71.99,71.83,71.86,8756.0,71.0658,71.1152,70.9571,70.9868,8756.0
2022-10-18 15:15:00,71.88,72.07,71.76,71.98,57449.0,71.0065,71.1942,70.888,71.1053,57449.0
2022-10-18 15:20:00,71.98,72.19,71.94,72.19,5250.0,71.1053,71.3128,71.0658,71.3128,5250.0
2022-10-18 15:25:00,72.17,72.31,72.12,72.28,9572.0,71.293,71.4313,71.2436,71.4017,9572.0
2022-10-18 15:30:00,72.3,72.83,72.29,72.77,11988.0,71.4214,71.945,71.4116,71.8857,11988.0
2022-10-18 15:35:00,72.77,72.78,72.51,72.68,16729.0,71.8857,71.8956,71.6289,71.7968,16729.0
2022-10-18 15:40:00,72.68,72.8,72.59,72.77,14976.0,71.7968,71.9154,71.7079,71.8857,14976.0
2022-10-18 15:45:00,72.77,72.78,72.65,72.76,18902.0,71.8857,71.8956,71.7672,71.8758,18902.0
2022-10-18 15:50:00,72.74,72.94,72.71,72.76,39676.0,71.8561,72.0537,71.8265,71.8758,39676.0
2022-10-18 15:55:00,72.75,72.81,72.62,72.78,89418.0,71.866,71.9252,71.7375,71.8956,89418.0
2022-10-19 09:30:00,72.55,73.41,72.29,73.41,21874.0,71.6684,72.5179,71.4116,72.5179,21874.0
2022-10-19 09:35:00,73.44,73.71,73.08,73.08,10954.0,72.5476,72.8143,72.192,72.192,10954.0
2022-10-19 09:40:00,73.01,73.08,72.6,73.08,5691.0,72.1228,72.192,71.7178,72.192,5691.0
2022-10-19 09:45:00,73.04,73.11,72.53,72.58,66498.0,72.1524,72.2216,71.6486,71.698,66498.0
2022-10-19 09:50:00,72.63,72.97,72.6,72.83,6371.0,71.7474,72.0833,71.7178,71.945,6371.0
2022-10-19 09:55:00,72.98,73.18,72.71,73.09,4470.0,72.0932,72.2907,71.8265,72.2018,4470.0
2022-10-19 10:00:00,73.05,73.23,72.84,73.23,5677.0,72.1623,72.3401,71.9549,72.3401,5677.0
2022-10-19 10:05:00,73.3,73.86,73.3,73.69,10573.0,72.4093,72.9625,72.4093,72.7945,10573.0
2022-10-19 10:10:00,73.74,73.8,73.46,73.8,10944.0,72.8439,72.9032,72.5673,72.9032,10944.0
2022-10-19 10:15:00,73.74,74.0,73.7,73.77,9612.0,72.8439,73.1008,72.8044,72.8736,9612.0
2022-10-19 10:20:00,73.78,74.27,73.78,74.21,5604.0,72.8834,73.3675,72.8834,73.3082,5604.0
2022-10-19 10:25:00,74.16,74.21,73.98,74.06,12700.0,73.2588,73.3082,73.081,73.16,12700.0
2022-10-19 10:30:00,74.14,74.19,73.77,73.79,10788.0,73.2391,73.2885,72.8736,72.8933,10788.0
2022-10-19 10:35:00,73.76,73.84,73.51,73.64,9796.0,72.8637,72.9427,72.6167,72.7452,9796.0
2022-10-19 10:40:00,73.59,73.63,73.12,73.28,10660.0,72.6958,72.7353,72.2315,72.3895,10660.0
2022-10-19 10:45:00,73.31,73.43,73.07,73.11,8014.0,72.4192,72.5377,72.1821,72.2216,8014.0
2022-10-19 10:50:00,73.08,73.08,72.76,72.76,3710.0,72.192,72.192,71.8758,71.8758,3710.0
2022-10-19 10:55:00,72.74,72.75,72.44,72.51,9208.0,71.8561,71.866,71.5597,71.6289,9208.0
2022-10-19 11:00:00,72.49,72.65,72.4,72.48,6084.0,71.6091,71.7672,71.5202,71.5992,6084.0
2022-10-19 11:05:00,72.54,72.73,72.51,72.62,10611.0,71.6585,71.8462,71.6289,71.7375,10611.0
2022-10-19 11:10:00,72.64,72.89,72.61,72.76,7209.0,71.7573,72.0043,71.7277,71.8758,7209.0
2022-10-19 11:15:00,72.73,72.9,72.7,72.86,7627.0,71.8462,72.0141,71.8166,71.9746,7627.0
2022-10-19 11:20:00,72.86,72.91,72.72,72.77,5259.0,71.9746,72.024,71.8363,71.8857,5259.0
2022-10-19 11:25:00,72.74,72.74,72.53,72.64,8829.0,71.8561,71.8561,71.6486,71.7573,8829.0
2022-10-19 11:30:00,72.61,72.91,72.55,72.81,7109.0,71.7277,72.024,71.6684,71.9252,7109.0
2022-10-19 11:35:00,72.75,72.77,72.46,72.77,5403.0,71.866,71.8857,71.5795,71.8857,5403.0
2022-10-19 11:40:00,72.81,72.89,72.77,72.89,8797.0,71.9252,72.0043,71.8857,72.0043,8797.0
2022-10-19 11:45:00,72.9,73.36,72.89,73.32,11656.0,72.0141,72.4686,72.0043,72.429,11656.0
2022-10-19 11:50:00,73.29,73.71,73.29,73.7,3843.0,72.3994,72.8143,72.3994,72.8044,3843.0
2022-10-19 11:55:00,73.68,73.68,73.43,73.46,10381.0,72.7847,72.7847,72.5377,72.5673,10381.0
2022-10-19 12:00:00,73.46,73.46,73.04,73.08,4419.0,72.5673,72.5673,72.1524,72.192,4419.0
2022-10-19 12:05:00,73.06,73.07,72.81,72.89,3420.0,72.1722,72.1821,71.9252,72.0043,3420.0
2022-10-19 12:10:00,72.92,73.03,72.83,72.97,2880.0,72.0339,72.1426,71.945,72.0833,2880.0
2022-10-19 12:15:00,73.0,73.0,72.83,72.92,4005.0,72.1129,72.1129,71.945,72.0339,4005.0
2022-10-19 12:20:00,72.89,73.0,72.85,72.89,3839.0,72.0043,72.1129,71.9647,72.0043,3839.0
2022-10-19 12:25:00,72.89,72.89,72.59,72.71,3289.0,72.0043,72.0043,71.7079,71.8265,3289.0
2022-10-19 12:30:00,72.73,72.89,72.69,72.88,3283.0,71.8462,72.0043,71.8067,71.9944,3283.0
2022-10-19 12:35:00,72.81,72.9,72.67,72.69,6815.0,71.9252,72.0141,71.7869,71.8067,6815.0
2022-10-19 12:40:00,72.72,72.77,72.4,72.4,3468.0,71.8363,71.8857,71.5202,71.5202,3468.0
2022-10-19 12:45:00,72.39,72.47,72.24,72.41,12711.0,71.5103,71.5894,71.3622,71.5301,12711.0
2022-10-19 12:50:00,72.45,72.77,72.45,72.75,9218.0,71.5696,71.8857,71.5696,71.866,9218.0
2022-10-19 12:55:00,72.72,72.75,72.57,72.63,9050.0,71.8363,71.866,71.6882,71.7474,9050.0
2022-10-19 13:00:00,72.58,72.66,72.23,72.23,9020.0,71.698,71.7771,71.3523,71.3523,9020.0
2022-10-19 13:05:00,72.25,72.4,72.18,72.4,2600.0,71.372,71.5202,71.3029,71.5202,2600.0
2022-10-19 13:10:00,72.44,72.52,72.36,72.46,5414.0,71.5597,71.6388,71.4807,71.5795,5414.0
2022-10-19 13:15:00,72.44,72.5,72.4,72.4,3759.0,71.5597,71.619,71.5202,71.5202,3759.0
2022-10-19 13:20:00,72.45,72.57,72.43,72.54,4370.0,71.5696,71.6882,71.5499,71.6585,4370.0
2022-10-19 13:25:00,72.53,72.7,72.46,72.54,5307.0,71.6486,71.8166,71.5795,71.6585,5307.0
2022-10-19 13:30:00,72.52,72.55,72.48,72.49,4515.0,71.6388,71.6684,71.5992,71.6091,4515.0
2022-10-19 13:35:00,72.52,72.57,72.44,72.44,3903.0,71.6388,71.6882,71.5597,71.5597,3903.0
2022-10-19 13:40:00,72.44,72.56,72.38,72.49,5390.0,71.5597,71.6783,71.5005,71.6091,5390.0
2022-10-19 13:45:00,72.51,72.51,72.43,72.43,1722.0,71.6289,71.6289,71.5499,71.5499,1722.0
2022-10-19 13:50:00,72.47,72.62,72.44,72.55,4307.0,71.5894,71.7375,71.5597,71.6684,4307.0
2022-10-19 13:55:00,72.56,72.6,72.45,72.6,2276.0,71.6783,71.7178,71.5696,71.7178,2276.0
2022-10-19 14:00:00,72.57,72.86,72.5,72.81,4540.0,71.6882,71.9746,71.619,71.9252,4540.0
2022-10-19 14:05:00,72.77,72.97,72.71,72.91,5386.0,71.8857,72.0833,71.8265,72.024,5386.0
2022-10-19 14:10:00,72.86,73.06,72.86,73.0,4776.0,71.9746,72.1722,71.9746,72.1129,4776.0
2022-10-19 14:15:00,73.01,73.2,73.0,73.11,3703.0,72.1228,72.3105,72.1129,72.2216,3703.0
2022-10-19 14:20:00,73.07,73.08,72.92,73.05,4791.0,72.1821,72.192,72.0339,72.1623,4791.0
2022-10-19 14:25:00,73.04,73.12,73.0,73.12,2600.0,72.1524,72.2315,72.1129,72.2315,2600.0
2022-10-19 14:30:00,73.06,73.13,73.04,73.12,2145.0,72.1722,72.2413,72.1524,72.2315,2145.0
2022-10-19 14:35:00,73.12,73.12,72.95,73.01,2300.0,72.2315,72.2315,72.0635,72.1228,2300.0
2022-10-19 14:40:00,73.03,73.06,72.91,72.91,4968.0,72.1426,72.1722,72.024,72.024,4968.0
2022-10-19 14:45:00,72.93,72.95,72.83,72.88,7097.0,72.0438,72.0635,71.945,71.9944,7097.0
2022-10-19 14:50:00,72.87,72.9,72.85,72.89,1834.0,71.9845,72.0141,71.9647,72.0043,1834.0
2022-10-19 14:55:00,72.86,72.88,72.72,72.74,6046.0,71.9746,71.9944,71.8363,71.8561,6046.0
2022-10-19 15:00:00,72.73,72.81,72.6,72.64,7010.0,71.8462,71.9252,71.7178,71.7573,7010.0
2022-10-19 15:05:00,72.66,72.85,72.58,72.84,4476.0,71.7771,71.9647,71.698,71.9549,4476.0
2022-10-19 15:10:00,72.86,72.96,72.84,72.89,4924.0,71.9746,72.0734,71.9549,72.0043,4924.0
2022-10-19 15:15:00,72.89,73.07,72.88,73.02,5709.0,72.0043,72.1821,71.9944,72.1327,5709.0
2022-10-19 15:20:00,73.01,73.07,72.95,72.95,5795.0,72.1228,72.1821,72.0635,72.0635,5795.0
2022-10-19 15:25:00,72.94,72.94,72.77,72.8,4620.0,72.0537,72.0537,71.8857,71.9154,4620.0
2022-10-19 15:30:00,72.78,72.83,72.7,72.81,10068.0,71.8956,71.945,71.8166,71.9252,10068.0
2022-10-19 15:35:00,72.81,72.86,72.63,72.82,16596.0,71.9252,71.9746,71.7474,71.9351,16596.0
2022-10-19 15:40:00,72.81,72.9,72.7,72.81,10442.0,71.9252,72.0141,71.8166,71.9252,10442.0
2022-10-19 15:45:00,72.83,72.87,72.7,72.78,13665.0,71.945,71.9845,71.8166,71.8956,13665.0
2022-10-19 15:50:00,72.76,73.04,72.67,73.03,24183.0,71.8758,72.1524,71.7869,72.1426,24183.0
2022-10-19 15:55:00,73.05,73.26,73.02,73.17,80381.0,72.1623,72.3698,72.1327,72.2809,80381.0
2022-10-20 09:30:00,73.49,74.26,73.34,73.58,22744.0,72.597,73.3576,72.4488,72.6859,22744.0
2022-10-20 09:35:00,73.36,73.85,73.17,73.55,3716.0,72.4686,72.9526,72.2809,72.6562,3716.0
2022-10-20 09:40:00,73.48,74.03,73.34,73.85,6905.0,72.5871,73.1304,72.4488,72.9526,6905.0
2022-10-20 09:45:00,74.03,74.61,73.95,74.4,7306.0,73.1304,73.7034,73.0514,73.4959,7306.0
2022-10-20 09:50:00,74.35,74.74,74.35,74.49,8152.0,73.4465,73.8318,73.4465,73.5848,8152.0
2022-10-20 09:55:00,74.52,74.77,74.5,74.73,11452.0,73.6145,73.8614,73.5947,73.8219,11452.0
2022-10-20 10:00:00,74.59,75.11,74.49,75.08,7983.0,73.6836,74.1973,73.5848,74.1677,7983.0
2022-10-20 10:05:00,75.12,75.37,75.08,75.22,8685.0,74.2072,74.4541,74.1677,74.306,8685.0
2022-10-20 10:10:00,75.17,75.17,74.65,74.73,6631.0,74.2566,74.2566,73.7429,73.8219,6631.0
2022-10-20 10:15:00,74.75,75.24,74.75,75.23,7092.0,73.8417,74.3257,73.8417,74.3158,7092.0
2022-10-20 10:20:00,75.21,75.6,75.16,75.38,5414.0,74.2961,74.6813,74.2467,74.464,5414.0
2022-10-20 10:25:00,75.28,75.37,75.23,75.32,5423.0,74.3652,74.4541,74.3158,74.4047,5423.0
2022-10-20 10:30:00,75.32,75.32,74.76,74.8,7142.0,74.4047,74.4047,73.8515,73.8911,7142.0
2022-10-20 10:35:00,74.8,75.14,74.69,75.14,4475.0,73.8911,74.2269,73.7824,74.2269,4475.0
2022-10-20 10:40:00,75.09,75.16,74.82,75.08,3611.0,74.1775,74.2467,73.9108,74.1677,3611.0
2022-10-20 10:45:00,75.09,75.45,75.07,75.34,6660.0,74.1775,74.5332,74.1578,74.4245,6660.0
2022-10-20 10:50:00,75.3,75.36,75.15,75.2,9161.0,74.385,74.4442,74.2368,74.2862,9161.0
2022-10-20 10:55:00,75.28,75.48,75.23,75.41,8078.0,74.3652,74.5628,74.3158,74.4936,8078.0
2022-10-20 11:00:00,75.49,75.56,75.3,75.35,5772.0,74.5727,74.6418,74.385,74.4344,5772.0
2022-10-20 11:05:00,75.34,75.48,75.34,75.41,2156.0,74.4245,74.5628,74.4245,74.4936,2156.0
2022-10-20 11:10:00,75.4,75.53,75.23,75.53,8647.0,74.4838,74.6122,74.3158,74.6122,8647.0
2022-10-20 11:15:00,75.45,75.47,75.14,75.19,4447.0,74.5332,74.5529,74.2269,74.2763,4447.0
2022-10-20 11:20:00,75.17,75.21,75.05,75.13,3128.0,74.2566,74.2961,74.138,74.217,3128.0
2022-10-20 11:25:00,75.12,75.17,74.6,74.75,6048.0,74.2072,74.2566,73.6935,73.8417,6048.0
2022-10-20 11:30:00,74.78,75.03,74.77,75.03,12146.0,73.8713,74.1183,73.8614,74.1183,12146.0
2022-10-20 11:35:00,75.01,75.33,74.99,75.28,3305.0,74.0985,74.4146,74.0787,74.3652,3305.0
2022-10-20 11:40:00,75.28,75.32,75.21,75.26,4380.0,74.3652,74.4047,74.2961,74.3455,4380.0
2022-10-20 11:45:00,75.26,75.26,74.93,75.05,13266.0,74.3455,74.3455,74.0195,74.138,13266.0
2022-10-20 11:50:00,75.02,75.18,74.98,75.08,3900.0,74.1084,74.2664,74.0689,74.1677,3900.0
2022-10-20 11:55:00,75.08,75.08,74.81,74.92,4450.0,74.1677,74.1677,73.9009,74.0096,4450.0
2022-10-20 12:00:00,74.91,74.93,74.52,74.68,8053.0,73.9997,74.0195,73.6145,73.7725,8053.0
2022-10-20 12:05:00,74.72,74.77,74.48,74.51,4097.0,73.812,73.8614,73.5749,73.6046,4097.0
2022-10-20 12:10:00,74.49,74.53,74.16,74.28,10811.0,73.5848,73.6243,73.2588,73.3774,10811.0
2022-10-20 12:15:00,74.27,74.51,74.23,74.45,6178.0,73.3675,73.6046,73.328,73.5453,6178.0
2022-10-20 12:20:00,74.42,74.42,74.02,74.07,6917.0,73.5157,73.5157,73.1205,73.1699,6917.0
2022-10-20 12:25:00,74.06,74.1,73.94,74.06,7486.0,73.16,73.1996,73.0415,73.16,7486.0
2022-10-20 12:30:00,74.08,74.17,74.01,74.02,3831.0,73.1798,73.2687,73.1107,73.1205,3831.0
2022-10-20 12:35:00,74.01,74.02,73.85,73.89,5982.0,73.1107,73.1205,72.9526,72.9921,5982.0
2022-10-20 12:40:00,73.86,73.91,73.8,73.9,2369.0,72.9625,73.0119,72.9032,73.002,2369.0
2022-10-20 12:45:00,73.86,73.86,73.65,73.86,5933.0,72.9625,72.9625,72.755,72.9625,5933.0
2022-10-20 12:50:00,73.87,73.95,73.78,73.86,4978.0,72.9724,73.0514,72.8834,72.9625,4978.0
2022-10-20 12:55:00,73.87,74.05,73.83,73.96,3549.0,72.9724,73.1502,72.9328,73.0613,3549.0
2022-10-20 13:00:00,74.08,74.17,73.97,74.1,2500.0,73.1798,73.2687,73.0711,73.1996,2500.0
2022-10-20 13:05:00,74.07,74.1,73.48,73.7,7828.0,73.1699,73.1996,72.5871,72.8044,7828.0
2022-10-20 13:10:00,73.67,73.88,73.61,73.7,4979.0,72.7748,72.9822,72.7155,72.8044,4979.0
2022-10-20 13:15:00,73.63,73.72,73.5,73.58,4556.0,72.7353,72.8242,72.6069,72.6859,4556.0
2022-10-20 13:20:00,73.59,73.86,73.55,73.71,4611.0,72.6958,72.9625,72.6562,72.8143,4611.0
2022-10-20 13:25:00,73.74,74.04,73.72,73.99,7692.0,72.8439,73.1403,72.8242,73.0909,7692.0
2022-10-20 13:30:00,73.96,73.99,73.84,73.92,6223.0,73.0613,73.0909,72.9427,73.0217,6223.0
2022-10-20 13:35:00,73.92,73.96,73.8,73.84,4691.0,73.0217,73.0613,72.9032,72.9427,4691.0
2022-10-20 13:40:00,73.78,73.87,73.66,73.79,3500.0,72.8834,72.9724,72.7649,72.8933,3500.0
2022-10-20 13:45:00,73.7,73.82,73.49,73.49,7892.0,72.8044,72.923,72.597,72.597,7892.0
2022-10-20 13:50:00,73.4,73.5,73.39,73.4,4730.0,72.5081,72.6069,72.4982,72.5081,4730.0
2022-10-20 13:55:00,73.39,73.67,73.36,73.66,4042.0,72.4982,72.7748,72.4686,72.7649,4042.0
2022-10-20 14:00:00,73.64,73.72,73.61,73.66,4255.0,72.7452,72.8242,72.7155,72.7649,4255.0
2022-10-20 14:05:00,73.63,73.66,73.44,73.61,4401.0,72.7353,72.7649,72.5476,72.7155,4401.0
2022-10-20 14:10:00,73.64,73.65,73.48,73.51,3894.0,72.7452,72.755,72.5871,72.6167,3894.0
2022-10-20 14:15:00,73.43,73.58,73.43,73.58,2161.0,72.5377,72.6859,72.5377,72.6859,2161.0
2022-10-20 14:20:00,73.53,73.56,73.46,73.46,4439.0,72.6365,72.6661,72.5673,72.5673,4439.0
2022-10-20 14:25:00,73.46,73.53,73.43,73.5,2688.0,72.5673,72.6365,72.5377,72.6069,2688.0
2022-10-20 14:30:00,73.43,73.64,73.36,73.61,5210.0,72.5377,72.7452,72.4686,72.7155,5210.0
2022-10-20 14:35:00,73.67,73.73,73.58,73.58,4001.0,72.7748,72.8341,72.6859,72.6859,4001.0
2022-10-20 14:40:00,73.65,73.65,73.42,73.49,2730.0,72.755,72.755,72.5278,72.597,2730.0
2022-10-20 14:45:00,73.36,73.58,73.35,73.53,4746.0,72.4686,72.6859,72.4587,72.6365,4746.0
2022-10-20 14:50:00,73.55,73.72,73.51,73.71,4405.0,72.6562,72.8242,72.6167,72.8143,4405.0
2022-10-20 14:55:00,73.74,73.93,73.7,73.86,5046.0,72.8439,73.0316,72.8044,72.9625,5046.0
2022-10-20 15:00:00,73.86,73.94,73.84,73.9,4199.0,72.9625,73.0415,72.9427,73.002,4199.0
2022-10-20 15:05:00,73.86,74.16,73.84,74.13,4760.0,72.9625,73.2588,72.9427,73.2292,4760.0
2022-10-20 15:10:00,74.11,74.17,73.99,74.17,5805.0,73.2094,73.2687,73.0909,73.2687,5805.0
2022-10-20 15:15:00,74.17,74.19,74.04,74.11,14117.0,73.2687,73.2885,73.1403,73.2094,14117.0
2022-10-20 15:20:00,74.1,74.11,73.93,74.05,5957.0,73.1996,73.2094,73.0316,73.1502,5957.0
2022-10-20 15:25:00,74.05,74.18,73.96,74.14,8257.0,73.1502,73.2786,73.0613,73.2391,8257.0
2022-10-20 15:30:00,74.11,74.13,73.84,73.84,7635.0,73.2094,73.2292,72.9427,72.9427,7635.0
2022-10-20 15:35:00,73.85,73.96,73.74,73.79,12196.0,72.9526,73.0613,72.8439,72.8933,12196.0
2022-10-20 15:40:00,73.78,73.98,73.74,73.97,12368.0,72.8834,73.081,72.8439,73.0711,12368.0
2022-10-20 15:45:00,73.95,73.98,73.76,73.98,14825.0,73.0514,73.081,72.8637,73.081,14825.0
2022-10-20 15:50:00,73.96,74.16,73.91,74.08,37229.0,73.0613,73.2588,73.0119,73.1798,37229.0
2022-10-20 15:55:00,74.05,74.09,73.91,73.94,111277.0,73.1502,73.1897,73.0119,73.0415,111277.0
2022-10-21 09:30:00,74.22,74.46,73.73,74.05,63467.0,73.3181,73.5552,72.8341,73.1502,63467.0
2022-10-21 09:35:00,74.0,74.22,73.77,74.12,4708.0,73.1008,73.3181,72.8736,73.2193,4708.0
2022-10-21 09:40:00,74.23,74.52,74.04,74.45,12479.0,73.328,73.6145,73.1403,73.5453,12479.0
2022-10-21 09:45:00,74.46,75.02,74.34,74.83,10917.0,73.5552,74.1084,73.4366,73.9207,10917.0
2022-10-21 09:50:00,74.89,75.37,74.65,75.17,7900.0,73.98,74.4541,73.7429,74.2566,7900.0
2022-10-21 09:55:00,75.16,75.48,74.96,75.45,8070.0,74.2467,74.5628,74.0491,74.5332,8070.0
2022-10-21 10:00:00,75.43,75.82,75.43,75.8,4224.0,74.5134,74.8987,74.5134,74.8789,4224.0
2022-10-21 10:05:00,75.8,76.21,75.8,75.88,8500.0,74.8789,75.2839,74.8789,74.9579,8500.0
2022-10-21 10:10:00,75.88,75.88,75.66,75.88,9001.0,74.9579,74.9579,74.7406,74.9579,9001.0
2022-10-21 10:15:00,75.89,75.89,75.54,75.66,7180.0,74.9678,74.9678,74.6221,74.7406,7180.0
2022-10-21 10:20:00,75.65,75.66,74.96,74.96,8100.0,74.7307,74.7406,74.0491,74.0491,8100.0
2022-10-21 10:25:00,74.96,75.02,74.42,74.42,6520.0,74.0491,74.1084,73.5157,73.5157,6520.0
2022-10-21 10:30:00,74.45,74.82,74.45,74.68,5433.0,73.5453,73.9108,73.5453,73.7725,5433.0
2022-10-21 10:35:00,74.7,74.71,74.18,74.25,8857.0,73.7923,73.8021,73.2786,73.3477,8857.0
2022-10-21 10:40:00,74.3,74.68,74.3,74.63,7041.0,73.3971,73.7725,73.3971,73.7231,7041.0
2022-10-21 10:45:00,74.53,75.19,74.53,75.19,5442.0,73.6243,74.2763,73.6243,74.2763,5442.0
2022-10-21 10:50:00,75.08,75.3,75.08,75.23,3785.0,74.1677,74.385,74.1677,74.3158,3785.0
2022-10-21 10:55:00,75.19,75.4,74.93,75.02,5530.0,74.2763,74.4838,74.0195,74.1084,5530.0
2022-10-21 11:00:00,74.95,75.07,74.78,74.95,14885.0,74.0392,74.1578,73.8713,74.0392,14885.0
2022-10-21 11:05:00,74.9,75.15,74.9,75.1,4255.0,73.9898,74.2368,73.9898,74.1874,4255.0
2022-10-21 11:10:00,75.14,75.36,75.08,75.21,6976.0,74.2269,74.4442,74.1677,74.2961,6976.0
2022-10-21 11:15:00,75.14,75.31,75.08,75.08,5511.0,74.2269,74.3949,74.1677,74.1677,5511.0
2022-10-21 11:20:00,75.04,75.43,74.91,75.16,3530.0,74.1281,74.5134,73.9997,74.2467,3530.0
2022-10-21 11:25:00,75.22,75.62,75.22,75.52,2006.0,74.306,74.7011,74.306,74.6023,2006.0
2022-10-21 11:30:00,75.56,75.98,75.54,75.87,3283.0,74.6418,75.0567,74.6221,74.9481,3283.0
2022-10-21 11:35:00,75.9,75.9,75.58,75.63,1537.0,74.9777,74.9777,74.6616,74.711,1537.0
2022-10-21 11:40:00,75.63,76.05,75.62,76.05,7547.0,74.711,75.1259,74.7011,75.1259,7547.0
2022-10-21 11:45:00,76.0,76.1,75.87,76.1,7599.0,75.0765,75.1753,74.9481,75.1753,7599.0
2022-10-21 11:50:00,76.06,76.13,75.99,76.04,6194.0,75.1357,75.2049,75.0666,75.116,6194.0
2022-10-21 11:55:00,75.98,76.13,75.91,76.08,4057.0,75.0567,75.2049,74.9876,75.1555,4057.0
2022-10-21 12:00:00,76.11,76.34,76.08,76.33,11324.0,75.1851,75.4123,75.1555,75.4025,11324.0
2022-10-21 12:05:00,76.3,76.3,76.02,76.17,3768.0,75.3728,75.3728,75.0962,75.2444,3768.0
2022-10-21 12:10:00,76.17,76.19,75.87,76.14,5887.0,75.2444,75.2642,74.9481,75.2148,5887.0
2022-10-21 12:15:00,76.13,76.13,75.85,75.87,3937.0,75.2049,75.2049,74.9283,74.9481,3937.0
2022-10-21 12:20:00,75.84,75.97,75.76,75.94,6761.0,74.9184,75.0468,74.8394,75.0172,6761.0
2022-10-21 12:25:00,76.0,76.06,75.74,75.74,5347.0,75.0765,75.1357,74.8196,74.8196,5347.0
2022-10-21 12:30:00,75.75,76.08,75.72,76.02,12667.0,74.8295,75.1555,74.7999,75.0962,12667.0
2022-10-21 12:35:00,76.01,76.17,75.7,75.7,4474.0,75.0864,75.2444,74.7801,74.7801,4474.0
2022-10-21 12:40:00,75.75,75.91,75.75,75.84,2787.0,74.8295,74.9876,74.8295,74.9184,2787.0
2022-10-21 12:45:00,75.88,76.13,75.84,76.13,2610.0,74.9579,75.2049,74.9184,75.2049,2610.0
2022-10-21 12:50:00,76.13,76.34,76.13,76.34,4000.0,75.2049,75.4123,75.2049,75.4123,4000.0
2022-10-21 12:55:00,76.28,76.28,76.01,76.08,5753.0,75.3531,75.3531,75.0864,75.1555,5753.0
2022-10-21 13:00:00,76.1,76.31,76.09,76.26,10012.0,75.1753,75.3827,75.1654,75.3333,10012.0
2022-10-21 13:05:00,76.2,76.28,76.1,76.1,4032.0,75.274,75.3531,75.1753,75.1753,4032.0
2022-10-21 13:10:00,76.13,76.3,76.06,76.3,3469.0,75.2049,75.3728,75.1357,75.3728,3469.0
2022-10-21 13:15:00,76.28,76.31,76.15,76.22,4526.0,75.3531,75.3827,75.2246,75.2938,4526.0
2022-10-21 13:20:00,76.19,76.24,75.99,75.99,5400.0,75.2642,75.3136,75.0666,75.0666,5400.0
2022-10-21 13:25:00,76.03,76.24,76.0,76.17,4962.0,75.1061,75.3136,75.0765,75.2444,4962.0
2022-10-21 13:30:00,76.17,76.3,76.15,76.16,5333.0,75.2444,75.3728,75.2246,75.2345,5333.0
2022-10-21 13:35:00,76.13,76.2,76.1,76.19,4228.0,75.2049,75.274,75.1753,75.2642,4228.0
2022-10-21 13:40:00,76.2,76.26,76.14,76.15,5675.0,75.274,75.3333,75.2148,75.2246,5675.0
2022-10-21 13:45:00,76.16,76.46,76.15,76.41,7592.0,75.2345,75.5309,75.2246,75.4815,7592.0
2022-10-21 13:50:00,76.44,76.66,76.42,76.62,9198.0,75.5111,75.7285,75.4914,75.6889,9198.0
2022-10-21 13:55:00,76.62,76.64,76.52,76.56,8328.0,75.6889,75.7087,75.5902,75.6297,8328.0
2022-10-21 14:00:00,76.56,76.78,76.55,76.76,27773.0,75.6297,75.847,75.6198,75.8272,27773.0
2022-10-21 14:05:00,76.77,76.78,76.62,76.65,4828.0,75.8371,75.847,75.6889,75.7186,4828.0
2022-10-21 14:10:00,76.68,76.75,76.55,76.55,8079.0,75.7482,75.8174,75.6198,75.6198,8079.0
2022-10-21 14:15:00,76.51,76.62,76.38,76.53,23408.0,75.5803,75.6889,75.4519,75.6,23408.0
2022-10-21 14:20:00,76.49,76.52,76.42,76.43,2615.0,75.5605,75.5902,75.4914,75.5012,2615.0
2022-10-21 14:25:00,76.42,76.56,76.38,76.46,6934.0,75.4914,75.6297,75.4519,75.5309,6934.0
2022-10-21 14:30:00,76.48,76.6,76.45,76.5,9779.0,75.5506,75.6692,75.521,75.5704,9779.0
2022-10-21 14:35:00,76.49,76.54,76.4,76.48,8195.0,75.5605,75.6099,75.4716,75.5506,8195.0
2022-10-21 14:40:00,76.5,76.52,76.36,76.38,4771.0,75.5704,75.5902,75.4321,75.4519,4771.0
2022-10-21 14:45:00,76.35,76.59,76.32,76.59,13693.0,75.4222,75.6593,75.3926,75.6593,13693.0
2022-10-21 14:50:00,76.61,76.79,76.59,76.7,20564.0,75.6791,75.8569,75.6593,75.768,20564.0
2022-10-21 14:55:00,76.7,76.83,76.6,76.75,22616.0,75.768,75.8964,75.6692,75.8174,22616.0
2022-10-21 15:00:00,76.75,76.76,76.53,76.58,38322.0,75.8174,75.8272,75.6,75.6494,38322.0
2022-10-21 15:05:00,76.59,76.75,76.4,76.71,43519.0,75.6593,75.8174,75.4716,75.7778,43519.0
2022-10-21 15:10:00,76.71,77.06,76.71,77.06,20147.0,75.7778,76.1236,75.7778,76.1236,20147.0
2022-10-21 15:15:00,77.04,77.16,76.99,77.15,20632.0,76.1038,76.2224,76.0544,76.2125,20632.0
2022-10-21 15:20:00,77.16,77.24,77.09,77.24,25021.0,76.2224,76.3014,76.1532,76.3014,25021.0
2022-10-21 15:25:00,77.25,77.41,77.25,77.41,23093.0,76.3113,76.4693,76.3113,76.4693,23093.0
2022-10-21 15:30:00,77.41,77.43,76.96,77.01,48535.0,76.4693,76.4891,76.0248,76.0742,48535.0
2022-10-21 15:35:00,77.02,77.36,77.02,77.36,27002.0,76.0841,76.4199,76.0841,76.4199,27002.0
2022-10-21 15:40:00,77.32,77.43,77.22,77.34,28350.0,76.3804,76.4891,76.2816,76.4002,28350.0
2022-10-21 15:45:00,77.33,77.4,77.25,77.28,30728.0,76.3903,76.4595,76.3113,76.3409,30728.0
2022-10-21 15:50:00,77.26,77.44,77.18,77.18,64563.0,76.3212,76.499,76.2421,76.2421,64563.0
2022-10-21 15:55:00,77.17,77.39,77.12,77.3,156319.0,76.2323,76.4496,76.1829,76.3607,156319.0
2022-10-24 09:30:00,77.94,77.94,76.77,77.18,25246.0,76.9929,76.9929,75.8371,76.2421,25246.0
2022-10-24 09:35:00,77.02,78.08,76.97,77.65,7978.0,76.0841,77.1312,76.0347,76.7064,7978.0
2022-10-24 09:40:00,77.53,77.68,77.14,77.31,9194.0,76.5879,76.7361,76.2026,76.3706,9194.0
2022-10-24 09:45:00,77.54,78.2,77.4,77.58,18774.0,76.5978,77.2497,76.4595,76.6373,18774.0
2022-10-24 09:50:00,77.59,78.18,77.4,78.16,12885.0,76.6472,77.23,76.4595,77.2102,12885.0
2022-10-24 09:55:00,78.18,78.27,77.66,77.66,10171.0,77.23,77.3189,76.7163,76.7163,10171.0
2022-10-24 10:00:00,77.64,77.64,76.65,76.78,16507.0,76.6965,76.6965,75.7186,75.847,16507.0
2022-10-24 10:05:00,76.66,77.14,76.63,76.66,12009.0,75.7285,76.2026,75.6988,75.7285,12009.0
2022-10-24 10:10:00,76.68,77.29,76.68,77.15,14059.0,75.7482,76.3508,75.7482,76.2125,14059.0
2022-10-24 10:15:00,77.13,77.18,76.92,77.08,17683.0,76.1927,76.2421,75.9853,76.1433,17683.0
2022-10-24 10:20:00,77.08,77.08,76.71,76.99,27995.0,76.1433,76.1433,75.7778,76.0544,27995.0
2022-10-24 10:25:00,77.04,77.18,76.87,77.17,27023.0,76.1038,76.2421,75.9359,76.2323,27023.0
2022-10-24 10:30:00,77.13,77.42,77.11,77.38,5797.0,76.1927,76.4792,76.173,76.4397,5797.0
2022-10-24 10:35:00,77.38,77.8,77.32,77.61,14158.0,76.4397,76.8546,76.3804,76.6669,14158.0
2022-10-24 10:40:00,77.55,77.58,77.33,77.38,6333.0,76.6076,76.6373,76.3903,76.4397,6333.0
2022-10-24 10:45:00,77.31,77.34,76.96,77.08,13230.0,76.3706,76.4002,76.0248,76.1433,13230.0
2022-10-24 10:50:00,77.21,77.66,77.21,77.6,4045.0,76.2718,76.7163,76.2718,76.657,4045.0
2022-10-24 10:55:00,77.63,78.07,77.57,78.07,6200.0,76.6867,77.1213,76.6274,77.1213,6200.0
2022-10-24 11:00:00,78.0,78.09,77.76,77.78,4157.0,77.0522,77.1411,76.8151,76.8348,4157.0
2022-10-24 11:05:00,77.7,77.91,77.65,77.85,8703.0,76.7558,76.9633,76.7064,76.904,8703.0
2022-10-24 11:10:00,77.87,77.9,77.72,77.81,5378.0,76.9237,76.9534,76.7756,76.8645,5378.0
2022-10-24 11:15:00,77.77,77.91,77.48,77.59,7142.0,76.825,76.9633,76.5385,76.6472,7142.0
2022-10-24 11:20:00,77.64,77.89,77.64,77.8,4344.0,76.6965,76.9435,76.6965,76.8546,4344.0
2022-10-24 11:25:00,77.74,77.91,77.69,77.87,15177.0,76.7953,76.9633,76.7459,76.9237,15177.0
2022-10-24 11:30:00,77.81,77.98,77.71,77.95,5829.0,76.8645,77.0324,76.7657,77.0028,5829.0
2022-10-24 11:35:00,77.9,78.2,77.89,78.13,15781.0,76.9534,77.2497,76.9435,77.1806,15781.0
2022-10-24 11:40:00,78.14,78.25,77.99,78.01,25907.0,77.1905,77.2991,77.0423,77.062,25907.0
2022-10-24 11:45:00,78.03,78.1,77.59,77.61,23503.0,77.0818,77.151,76.6472,76.6669,23503.0
2022-10-24 11:50:00,77.64,77.97,77.63,77.88,5978.0,76.6965,77.0225,76.6867,76.9336,5978.0
2022-10-24 11:55:00,77.94,78.01,77.89,77.93,5709.0,76.9929,77.062,76.9435,76.983,5709.0
2022-10-24 12:00:00,77.92,78.01,77.69,77.73,4505.0,76.9731,77.062,76.7459,76.7854,4505.0
2022-10-24 12:05:00,77.72,77.88,77.66,77.66,6414.0,76.7756,76.9336,76.7163,76.7163,6414.0
2022-10-24 12:10:00,77.68,77.74,77.65,77.7,6393.0,76.7361,76.7953,76.7064,76.7558,6393.0
2022-10-24 12:15:00,77.73,77.85,77.67,77.82,10613.0,76.7854,76.904,76.7262,76.8744,10613.0
2022-10-24 12:20:00,77.82,77.84,77.38,77.67,57178.0,76.8744,76.8941,76.4397,76.7262,57178.0
2022-10-24 12:25:00,77.7,77.74,77.49,77.49,7545.0,76.7558,76.7953,76.5484,76.5484,7545.0
2022-10-24 12:30:00,77.47,77.53,77.45,77.47,4538.0,76.5286,76.5879,76.5089,76.5286,4538.0
2022-10-24 12:35:00,77.42,77.59,77.37,77.48,6444.0,76.4792,76.6472,76.4298,76.5385,6444.0
2022-10-24 12:40:00,77.34,77.43,77.24,77.4,5345.0,76.4002,76.4891,76.3014,76.4595,5345.0
2022-10-24 12:45:00,77.43,77.55,77.42,77.53,6507.0,76.4891,76.6076,76.4792,76.5879,6507.0
2022-10-24 12:50:00,77.55,77.8,77.47,77.8,71051.0,76.6076,76.8546,76.5286,76.8546,71051.0
2022-10-24 12:55:00,77.79,77.79,77.58,77.59,8161.0,76.8447,76.8447,76.6373,76.6472,8161.0
2022-10-24 13:00:00,77.62,77.62,77.41,77.49,4946.0,76.6768,76.6768,76.4693,76.5484,4946.0
2022-10-24 13:05:00,77.52,77.53,77.4,77.47,3098.0,76.578,76.5879,76.4595,76.5286,3098.0
2022-10-24 13:10:00,77.48,77.49,77.27,77.45,20802.0,76.5385,76.5484,76.331,76.5089,20802.0
2022-10-24 13:15:00,77.42,77.43,77.31,77.4,8872.0,76.4792,76.4891,76.3706,76.4595,8872.0
2022-10-24 13:20:00,77.38,77.38,77.16,77.22,12771.0,76.4397,76.4397,76.2224,76.2816,12771.0
2022-10-24 13:25:00,77.22,77.32,77.18,77.28,31778.0,76.2816,76.3804,76.2421,76.3409,31778.0
2022-10-24 13:30:00,77.28,77.33,77.14,77.17,6853.0,76.3409,76.3903,76.2026,76.2323,6853.0
2022-10-24 13:35:00,77.18,77.23,77.14,77.23,3732.0,76.2421,76.2915,76.2026,76.2915,3732.0
2022-10-24 13:40:00,77.24,77.43,77.24,77.43,5878.0,76.3014,76.4891,76.3014,76.4891,5878.0
2022-10-24 13:45:00,77.45,77.48,77.33,77.4,8594.0,76.5089,76.5385,76.3903,76.4595,8594.0
2022-10-24 13:50:00,77.39,77.47,77.35,77.45,4970.0,76.4496,76.5286,76.4101,76.5089,4970.0
2022-10-24 13:55:00,77.47,77.49,77.24,77.29,5133.0,76.5286,76.5484,76.3014,76.3508,5133.0
2022-10-24 14:00:00,77.26,77.42,77.22,77.41,6605.0,76.3212,76.4792,76.2816,76.4693,6605.0
2022-10-24 14:05:00,77.42,77.56,77.42,77.52,10823.0,76.4792,76.6175,76.4792,76.578,10823.0
2022-10-24 14:10:00,77.49,77.53,77.41,77.52,3830.0,76.5484,76.5879,76.4693,76.578,3830.0
2022-10-24 14:15:00,77.49,77.56,77.48,77.54,5709.0,76.5484,76.6175,76.5385,76.5978,5709.0
2022-10-24 14:20:00,77.56,77.59,77.53,77.56,3822.0,76.6175,76.6472,76.5879,76.6175,3822.0
2022-10-24 14:25:00,77.56,77.69,77.53,77.59,7000.0,76.6175,76.7459,76.5879,76.6472,7000.0
2022-10-24 14:30:00,77.59,77.67,77.56,77.61,5269.0,76.6472,76.7262,76.6175,76.6669,5269.0
2022-10-24 14:35:00,77.61,77.71,77.56,77.71,7339.0,76.6669,76.7657,76.6175,76.7657,7339.0
2022-10-24 14:40:00,77.72,77.8,77.56,77.67,6875.0,76.7756,76.8546,76.6175,76.7262,6875.0
2022-10-24 14:45:00,77.69,77.74,77.63,77.72,5672.0,76.7459,76.7953,76.6867,76.7756,5672.0
2022-10-24 14:50:00,77.7,77.7,77.59,77.62,4465.0,76.7558,76.7558,76.6472,76.6768,4465.0
2022-10-24 14:55:00,77.6,77.69,77.57,77.66,11956.0,76.657,76.7459,76.6274,76.7163,11956.0
2022-10-24 15:00:00,77.66,77.78,77.63,77.76,8633.0,76.7163,76.8348,76.6867,76.8151,8633.0
2022-10-24 15:05:00,77.78,77.82,77.66,77.68,5784.0,76.8348,76.8744,76.7163,76.7361,5784.0
2022-10-24 15:10:00,77.68,77.72,77.66,77.72,7248.0,76.7361,76.7756,76.7163,76.7756,7248.0
2022-10-24 15:15:00,77.69,77.82,77.67,77.81,9622.0,76.7459,76.8744,76.7262,76.8645,9622.0
2022-10-24 15:20:00,77.79,77.79,77.61,77.67,9678.0,76.8447,76.8447,76.6669,76.7262,9678.0
2022-10-24 15:25:00,77.64,77.85,77.63,77.74,16813.0,76.6965,76.904,76.6867,76.7953,16813.0
2022-10-24 15:30:00,77.72,77.72,77.62,77.66,12118.0,76.7756,76.7756,76.6768,76.7163,12118.0
2022-10-24 15:35:00,77.67,77.79,77.63,77.69,53772.0,76.7262,76.8447,76.6867,76.7459,53772.0
2022-10-24 15:40:00,77.67,77.7,77.51,77.53,24860.0,76.7262,76.7558,76.5681,76.5879,24860.0
2022-10-24 15:45:00,77.51,77.59,77.42,77.42,23934.0,76.5681,76.6472,76.4792,76.4792,23934.0
2022-10-24 15:50:00,77.4,77.62,77.39,77.42,71149.0,76.4595,76.6768,76.4496,76.4792,71149.0
2022-10-24 15:55:00,77.41,77.61,77.36,77.45,179447.0,76.4693,76.6669,76.4199,76.5089,179447.0
2022-10-25 09:30:00,78.15,78.75,78.11,78.53,11271.0,77.2003,77.7931,77.1608,77.5757,11271.0
2022-10-25 09:35:00,78.64,79.08,78.52,79.08,36940.0,77.6844,78.119,77.5658,78.119,36940.0
2022-10-25 09:40:00,78.99,79.57,78.87,79.41,6016.0,78.0301,78.6031,77.9116,78.445,6016.0
2022-10-25 09:45:00,79.47,80.04,79.46,79.88,21691.0,78.5043,79.0674,78.4944,78.9093,21691.0
2022-10-25 09:50:00,79.71,79.92,79.49,79.92,3500.0,78.7414,78.9488,78.5241,78.9488,3500.0
2022-10-25 09:55:00,79.84,79.9,79.39,79.62,25488.0,78.8698,78.9291,78.4253,78.6525,25488.0
2022-10-25 10:00:00,79.55,79.67,79.3,79.4,14377.0,78.5833,78.7019,78.3364,78.4352,14377.0
2022-10-25 10:05:00,79.45,79.46,79.21,79.43,11373.0,78.4845,78.4944,78.2475,78.4648,11373.0
2022-10-25 10:10:00,79.45,79.62,79.11,79.62,15658.0,78.4845,78.6525,78.1487,78.6525,15658.0
2022-10-25 10:15:00,79.62,79.69,79.39,79.49,4908.0,78.6525,78.7216,78.4253,78.5241,4908.0
2022-10-25 10:20:00,79.46,79.65,79.26,79.28,4559.0,78.4944,78.6821,78.2969,78.3166,4559.0
2022-10-25 10:25:00,79.37,79.64,79.37,79.46,21701.0,78.4055,78.6722,78.4055,78.4944,21701.0
2022-10-25 10:30:00,79.41,79.53,79.24,79.53,3498.0,78.445,78.5636,78.2771,78.5636,3498.0
2022-10-25 10:35:00,79.53,79.57,79.19,79.25,5951.0,78.5636,78.6031,78.2277,78.287,5951.0
2022-10-25 10:40:00,79.22,79.45,79.2,79.39,4494.0,78.2573,78.4845,78.2376,78.4253,4494.0
2022-10-25 10:45:00,79.35,79.47,79.23,79.42,7457.0,78.3858,78.5043,78.2672,78.4549,7457.0
2022-10-25 10:50:00,79.47,79.53,79.27,79.47,7068.0,78.5043,78.5636,78.3067,78.5043,7068.0
2022-10-25 10:55:00,79.5,79.64,79.44,79.58,13295.0,78.5339,78.6722,78.4747,78.613,13295.0
2022-10-25 11:00:00,79.5,79.59,79.39,79.57,16778.0,78.5339,78.6228,78.4253,78.6031,16778.0
2022-10-25 11:05:00,79.64,79.87,79.61,79.81,18107.0,78.6722,78.8994,78.6426,78.8402,18107.0
2022-10-25 11:10:00,79.91,79.97,79.78,79.81,4378.0,78.939,78.9982,78.8105,78.8402,4378.0
2022-10-25 11:15:00,79.81,79.97,79.8,79.94,5566.0,78.8402,78.9982,78.8303,78.9686,5566.0
2022-10-25 11:20:00,79.95,80.25,79.94,80.13,7887.0,78.9785,79.2748,78.9686,79.1563,7887.0
2022-10-25 11:25:00,80.12,80.12,79.84,79.91,9871.0,79.1464,79.1464,78.8698,78.939,9871.0
2022-10-25 11:30:00,79.91,80.12,79.87,80.12,8473.0,78.939,79.1464,78.8994,79.1464,8473.0
2022-10-25 11:35:00,80.15,80.22,80.01,80.08,18591.0,79.176,79.2452,79.0377,79.1069,18591.0
2022-10-25 11:40:00,80.11,80.24,80.07,80.15,21638.0,79.1365,79.2649,79.097,79.176,21638.0
2022-10-25 11:45:00,80.06,80.14,79.97,80.04,12674.0,79.0871,79.1662,78.9982,79.0674,12674.0
2022-10-25 11:50:00,80.05,80.06,79.89,80.04,19021.0,79.0773,79.0871,78.9192,79.0674,19021.0
2022-10-25 11:55:00,80.08,80.14,79.93,79.97,11791.0,79.1069,79.1662,78.9587,78.9982,11791.0
2022-10-25 12:00:00,79.91,79.93,79.58,79.58,7089.0,78.939,78.9587,78.613,78.613,7089.0
2022-10-25 12:05:00,79.64,79.79,79.62,79.67,7456.0,78.6722,78.8204,78.6525,78.7019,7456.0
2022-10-25 12:10:00,79.64,79.85,79.64,79.79,7901.0,78.6722,78.8797,78.6722,78.8204,7901.0
2022-10-25 12:15:00,79.8,79.81,79.69,79.73,9700.0,78.8303,78.8402,78.7216,78.7611,9700.0
2022-10-25 12:20:00,79.79,79.8,79.6,79.6,8320.0,78.8204,78.8303,78.6327,78.6327,8320.0
2022-10-25 12:25:00,79.61,79.61,79.52,79.57,4563.0,78.6426,78.6426,78.5537,78.6031,4563.0
2022-10-25 12:30:00,79.58,79.61,79.24,79.27,4621.0,78.613,78.6426,78.2771,78.3067,4621.0
2022-10-25 12:35:00,79.24,79.26,79.13,79.15,4099.0,78.2771,78.2969,78.1684,78.1882,4099.0
2022-10-25 12:40:00,79.13,79.16,79.02,79.04,3215.0,78.1684,78.1981,78.0598,78.0795,3215.0
2022-10-25 12:45:00,79.08,79.14,78.89,78.92,4858.0,78.119,78.1783,77.9314,77.961,4858.0
2022-10-25 12:50:00,78.92,78.97,78.79,78.79,6400.0,77.961,78.0104,77.8326,77.8326,6400.0
2022-10-25 12:55:00,78.8,78.83,78.7,78.79,6475.0,77.8424,77.8721,77.7437,77.8326,6475.0
2022-10-25 13:00:00,78.83,79.02,78.71,78.73,13381.0,77.8721,78.0598,77.7535,77.7733,13381.0
2022-10-25 13:05:00,78.68,78.88,78.65,78.8,11915.0,77.7239,77.9215,77.6943,77.8424,11915.0
2022-10-25 13:10:00,78.77,78.77,78.55,78.57,5210.0,77.8128,77.8128,77.5955,77.6152,5210.0
2022-10-25 13:15:00,78.56,78.59,78.27,78.48,9361.0,77.6054,77.635,77.3189,77.5263,9361.0
2022-10-25 13:20:00,78.48,78.49,78.33,78.45,42304.0,77.5263,77.5362,77.3782,77.4967,42304.0
2022-10-25 13:25:00,78.45,78.77,78.45,78.7,10546.0,77.4967,77.8128,77.4967,77.7437,10546.0
2022-10-25 13:30:00,78.71,78.92,78.71,78.85,6703.0,77.7535,77.961,77.7535,77.8918,6703.0
2022-10-25 13:35:00,78.85,78.85,78.66,78.67,5476.0,77.8918,77.8918,77.7041,77.714,5476.0
2022-10-25 13:40:00,78.75,78.75,78.56,78.56,7056.0,77.7931,77.7931,77.6054,77.6054,7056.0
2022-10-25 13:45:00,78.58,78.58,78.43,78.57,4200.0,77.6251,77.6251,77.4769,77.6152,4200.0
2022-10-25 13:50:00,78.59,78.59,78.5,78.58,4084.0,77.635,77.635,77.5461,77.6251,4084.0
2022-10-25 13:55:00,78.61,78.62,78.49,78.54,5986.0,77.6548,77.6646,77.5362,77.5856,5986.0
2022-10-25 14:00:00,78.59,78.68,78.59,78.66,5555.0,77.635,77.7239,77.635,77.7041,5555.0
2022-10-25 14:05:00,78.62,78.7,78.59,78.67,5533.0,77.6646,77.7437,77.635,77.714,5533.0
2022-10-25 14:10:00,78.67,78.69,78.51,78.51,5354.0,77.714,77.7338,77.556,77.556,5354.0
2022-10-25 14:15:00,78.52,78.66,78.51,78.64,6338.0,77.5658,77.7041,77.556,77.6844,6338.0
2022-10-25 14:20:00,78.62,78.75,78.59,78.75,3938.0,77.6646,77.7931,77.635,77.7931,3938.0
2022-10-25 14:25:00,78.75,78.86,78.7,78.86,18244.0,77.7931,77.9017,77.7437,77.9017,18244.0
2022-10-25 14:30:00,78.87,78.96,78.76,78.96,11331.0,77.9116,78.0005,77.8029,78.0005,11331.0
2022-10-25 14:35:00,78.92,79.0,78.92,78.97,5792.0,77.961,78.04,77.961,78.0104,5792.0
2022-10-25 14:40:00,79.01,79.01,78.79,78.93,14283.0,78.0499,78.0499,77.8326,77.9709,14283.0
2022-10-25 14:45:00,78.9,78.94,78.85,78.86,9929.0,77.9412,77.9807,77.8918,77.9017,9929.0
2022-10-25 14:50:00,78.88,78.94,78.85,78.93,8110.0,77.9215,77.9807,77.8918,77.9709,8110.0
2022-10-25 14:55:00,78.92,79.07,78.88,78.97,14862.0,77.961,78.1092,77.9215,78.0104,14862.0
2022-10-25 15:00:00,78.98,79.05,78.86,78.97,27188.0,78.0203,78.0894,77.9017,78.0104,27188.0
2022-10-25 15:05:00,79.01,79.09,78.95,79.06,7934.0,78.0499,78.1289,77.9906,78.0993,7934.0
2022-10-25 15:10:00,79.05,79.12,79.03,79.08,6991.0,78.0894,78.1586,78.0697,78.119,6991.0
2022-10-25 15:15:00,79.12,79.12,78.91,78.91,7317.0,78.1586,78.1586,77.9511,77.9511,7317.0
2022-10-25 15:20:00,78.9,78.93,78.8,78.86,14131.0,77.9412,77.9709,77.8424,77.9017,14131.0
2022-10-25 15:25:00,78.87,79.1,78.87,79.1,15585.0,77.9116,78.1388,77.9116,78.1388,15585.0
2022-10-25 15:30:00,79.07,79.21,79.0,79.19,14673.0,78.1092,78.2475,78.04,78.2277,14673.0
2022-10-25 15:35:00,79.2,79.22,79.09,79.11,23001.0,78.2376,78.2573,78.1289,78.1487,23001.0
2022-10-25 15:40:00,79.11,79.19,79.05,79.14,31749.0,78.1487,78.2277,78.0894,78.1783,31749.0
2022-10-25 15:45:00,79.13,79.37,79.1,79.36,34360.0,78.1684,78.4055,78.1388,78.3956,34360.0
2022-10-25 15:50:00,79.35,79.47,79.28,79.43,105263.0,78.3858,78.5043,78.3166,78.4648,105263.0
2022-10-25 15:55:00,79.48,79.68,79.44,79.6,175757.0,78.5142,78.7118,78.4747,78.6327,175757.0
2022-10-26 09:30:00,79.71,80.24,78.67,80.15,114652.0,78.7414,79.2649,77.714,79.176,114652.0
2022-10-26 09:35:00,80.41,80.65,79.58,80.49,49829.0,79.4329,79.67,78.613,79.5119,49829.0
2022-10-26 09:40:00,80.46,80.78,79.89,80.44,54216.0,79.4823,79.7984,78.9192,79.4625,54216.0
2022-10-26 09:45:00,80.35,80.98,80.28,80.67,69388.0,79.3736,79.996,79.3045,79.6897,69388.0
2022-10-26 09:50:00,80.78,81.24,80.7,81.09,53540.0,79.7984,80.2528,79.7194,80.1046,53540.0
2022-10-26 09:55:00,81.05,81.43,80.95,81.21,28092.0,80.0651,80.4405,79.9663,80.2232,28092.0
2022-10-26 10:00:00,81.24,81.72,81.21,81.47,20176.0,80.2528,80.727,80.2232,80.48,20176.0
2022-10-26 10:05:00,81.45,82.31,81.37,82.25,21749.0,80.4602,81.3098,80.3812,81.2505,21749.0
2022-10-26 10:10:00,82.28,82.81,82.03,82.42,39059.0,81.2802,81.8037,81.0332,81.4185,39059.0
2022-10-26 10:15:00,82.43,82.47,82.09,82.32,48173.0,81.4283,81.4679,81.0925,81.3197,48173.0
2022-10-26 10:20:00,82.28,82.48,82.05,82.46,21726.0,81.2802,81.4777,81.053,81.458,21726.0
2022-10-26 10:25:00,82.44,83.38,82.42,83.13,30123.0,81.4382,82.3668,81.4185,82.1198,30123.0
2022-10-26 10:30:00,83.16,83.16,82.84,83.04,22893.0,82.1495,82.1495,81.8334,82.0309,22893.0
2022-10-26 10:35:00,83.02,83.68,82.89,83.68,20907.0,82.0112,82.6631,81.8827,82.6631,20907.0
2022-10-26 10:40:00,83.63,84.49,83.53,84.41,36027.0,82.6138,83.4633,82.515,83.3843,36027.0
2022-10-26 10:45:00,84.4,84.93,84.25,84.75,44295.0,83.3744,83.898,83.2262,83.7201,44295.0
2022-10-26 10:50:00,84.71,84.73,84.23,84.38,68387.0,83.6806,83.7004,83.2065,83.3546,68387.0
2022-10-26 10:55:00,84.45,84.57,83.95,84.04,54607.0,83.4238,83.5423,82.9299,83.0188,54607.0
2022-10-26 11:00:00,84.04,84.6,84.03,84.45,29000.0,83.0188,83.572,83.0089,83.4238,29000.0
2022-10-26 11:05:00,84.41,84.72,84.31,84.57,22503.0,83.3843,83.6905,83.2855,83.5423,22503.0
2022-10-26 11:10:00,84.57,84.94,84.52,84.89,25439.0,83.5423,83.9078,83.4929,83.8584,25439.0
2022-10-26 11:15:00,84.88,85.2,84.82,85.13,46256.0,83.8486,84.1647,83.7893,84.0955,46256.0
2022-10-26 11:20:00,85.1,85.12,84.85,84.96,59586.0,84.0659,84.0856,83.8189,83.9276,59586.0
2022-10-26 11:25:00,84.95,85.02,84.8,84.87,15267.0,83.9177,83.9869,83.7695,83.8387,15267.0
2022-10-26 11:30:00,84.86,85.06,84.61,84.84,20246.0,83.8288,84.0264,83.5818,83.8091,20246.0
2022-10-26 11:35:00,84.82,84.85,84.68,84.79,14312.0,83.7893,83.8189,83.651,83.7597,14312.0
2022-10-26 11:40:00,84.75,84.76,84.57,84.67,14222.0,83.7201,83.73,83.5423,83.6411,14222.0
2022-10-26 11:45:00,84.65,84.65,83.99,84.01,29307.0,83.6214,83.6214,82.9694,82.9891,29307.0
2022-10-26 11:50:00,84.0,84.29,83.87,84.13,35796.0,82.9793,83.2657,82.8508,83.1077,35796.0
2022-10-26 11:55:00,84.13,84.52,84.13,84.39,11815.0,83.1077,83.4929,83.1077,83.3645,11815.0
2022-10-26 12:00:00,84.56,84.65,84.34,84.46,16327.0,83.5325,83.6214,83.3151,83.4337,16327.0
2022-10-26 12:05:00,84.44,84.44,84.02,84.03,11421.0,83.4139,83.4139,82.999,83.0089,11421.0
2022-10-26 12:10:00,84.06,84.52,84.02,84.49,28090.0,83.0385,83.4929,82.999,83.4633,28090.0
2022-10-26 12:15:00,84.49,84.73,84.46,84.65,12088.0,83.4633,83.7004,83.4337,83.6214,12088.0
2022-10-26 12:20:00,84.62,84.75,84.6,84.75,9722.0,83.5917,83.7201,83.572,83.7201,9722.0
2022-10-26 12:25:00,84.77,84.82,84.54,84.73,22801.0,83.7399,83.7893,83.5127,83.7004,22801.0
2022-10-26 12:30:00,84.71,84.9,84.58,84.58,10491.0,83.6806,83.8683,83.5522,83.5522,10491.0
2022-10-26 12:35:00,84.53,84.69,84.52,84.6,8074.0,83.5028,83.6609,83.4929,83.572,8074.0
2022-10-26 12:40:00,84.6,84.64,84.34,84.34,23323.0,83.572,83.6115,83.3151,83.3151,23323.0
2022-10-26 12:45:00,84.32,84.4,84.11,84.13,35183.0,83.2954,83.3744,83.0879,83.1077,35183.0
2022-10-26 12:50:00,84.09,84.2,83.8,83.8,31111.0,83.0682,83.1768,82.7817,82.7817,31111.0
2022-10-26 12:55:00,83.8,83.82,83.29,83.39,51862.0,82.7817,82.8014,82.2779,82.3767,51862.0
2022-10-26 13:00:00,83.39,83.39,83.04,83.08,44734.0,82.3767,82.3767,82.0309,82.0704,44734.0
2022-10-26 13:05:00,83.13,83.38,83.0,83.33,43637.0,82.1198,82.3668,81.9914,82.3174,43637.0
2022-10-26 13:10:00,83.34,83.52,83.25,83.25,23679.0,82.3273,82.5051,82.2384,82.2384,23679.0
2022-10-26 13:15:00,83.29,83.44,83.15,83.44,49146.0,82.2779,82.4261,82.1396,82.4261,49146.0
2022-10-26 13:20:00,83.44,83.66,82.95,83.1,78517.0,82.4261,82.6434,81.942,82.0902,78517.0
2022-10-26 13:25:00,83.1,83.22,82.98,83.14,32725.0,82.0902,82.2087,81.9717,82.1297,32725.0
2022-10-26 13:30:00,83.15,83.25,82.96,83.13,24171.0,82.1396,82.2384,81.9519,82.1198,24171.0
2022-10-26 13:35:00,83.16,83.26,83.06,83.15,14516.0,82.1495,82.2483,82.0507,82.1396,14516.0
2022-10-26 13:40:00,83.15,83.39,83.14,83.29,11953.0,82.1396,82.3767,82.1297,82.2779,11953.0
2022-10-26 13:45:00,83.34,83.4,83.24,83.32,13116.0,82.3273,82.3865,82.2285,82.3075,13116.0
2022-10-26 13:50:00,83.32,83.62,83.3,83.62,34370.0,82.3075,82.6039,82.2878,82.6039,34370.0
2022-10-26 13:55:00,83.62,83.78,83.47,83.78,16462.0,82.6039,82.7619,82.4557,82.7619,16462.0
2022-10-26 14:00:00,83.78,83.95,83.66,83.95,15559.0,82.7619,82.9299,82.6434,82.9299,15559.0
2022-10-26 14:05:00,83.95,84.02,83.85,83.91,34001.0,82.9299,82.999,82.8311,82.8904,34001.0
2022-10-26 14:10:00,83.9,83.98,83.86,83.88,15804.0,82.8805,82.9595,82.841,82.8607,15804.0
2022-10-26 14:15:00,83.87,83.87,83.59,83.63,15003.0,82.8508,82.8508,82.5742,82.6138,15003.0
2022-10-26 14:20:00,83.63,83.72,83.54,83.7,13025.0,82.6138,82.7027,82.5248,82.6829,13025.0
2022-10-26 14:25:00,83.67,83.68,83.12,83.12,9523.0,82.6533,82.6631,82.11,82.11,9523.0
2022-10-26 14:30:00,83.12,83.5,83.1,83.48,14789.0,82.11,82.4853,82.0902,82.4656,14789.0
2022-10-26 14:35:00,83.49,83.8,83.46,83.68,16007.0,82.4755,82.7817,82.4458,82.6631,16007.0
2022-10-26 14:40:00,83.64,83.73,83.54,83.59,9788.0,82.6236,82.7125,82.5248,82.5742,9788.0
2022-10-26 14:45:00,83.57,83.65,83.53,83.63,17352.0,82.5545,82.6335,82.515,82.6138,17352.0
2022-10-26 14:50:00,83.63,83.63,83.39,83.4,16753.0,82.6138,82.6138,82.3767,82.3865,16753.0
2022-10-26 14:55:00,83.41,83.54,83.35,83.42,16566.0,82.3964,82.5248,82.3372,82.4063,16566.0
2022-10-26 15:00:00,83.41,83.43,82.93,82.95,15432.0,82.3964,82.4162,81.9223,81.942,15432.0
2022-10-26 15:05:00,82.98,83.08,82.86,83.01,18585.0,81.9717,82.0704,81.8531,82.0013,18585.0
2022-10-26 15:10:00,83.01,83.02,82.7,82.89,14921.0,82.0013,82.0112,81.6951,81.8827,14921.0
2022-10-26 15:15:00,82.9,83.04,82.9,82.98,15809.0,81.8926,82.0309,81.8926,81.9717,15809.0
2022-10-26 15:20:00,82.95,83.0,82.72,82.77,24379.0,81.942,81.9914,81.7148,81.7642,24379.0
2022-10-26 15:25:00,82.81,82.86,82.67,82.69,15429.0,81.8037,81.8531,81.6654,81.6852,15429.0
2022-10-26 15:30:00,82.69,82.72,82.48,82.5,29793.0,81.6852,81.7148,81.4777,81.4975,29793.0
2022-10-26 15:35:00,82.52,82.71,82.48,82.6,44989.0,81.5172,81.7049,81.4777,81.5963,44989.0
2022-10-26 15:40:00,82.6,82.77,82.55,82.73,38339.0,81.5963,81.7642,81.5469,81.7247,38339.0
2022-10-26 15:45:00,82.73,82.8,82.63,82.67,43184.0,81.7247,81.7938,81.6259,81.6654,43184.0
2022-10-26 15:50:00,82.61,82.85,82.52,82.67,96497.0,81.6061,81.8432,81.5172,81.6654,96497.0
2022-10-26 15:55:00,82.66,82.67,82.22,82.26,309658.0,81.6555,81.6654,81.2209,81.2604,309658.0
2022-10-27 09:30:00,83.11,84.29,82.64,82.94,47031.0,82.1001,83.2657,81.6358,81.9321,47031.0
2022-10-27 09:35:00,82.98,82.98,82.13,82.14,23398.0,81.9717,81.9717,81.132,81.1419,23398.0
2022-10-27 09:40:00,82.1,82.16,81.65,81.89,11259.0,81.1023,81.1616,80.6578,80.8949,11259.0
2022-10-27 09:45:00,81.88,82.01,80.8,80.84,12349.0,80.885,81.0134,79.8181,79.8577,12349.0
2022-10-27 09:50:00,80.82,80.86,80.16,80.62,23072.0,79.8379,79.8774,79.1859,79.6403,23072.0
2022-10-27 09:55:00,80.49,80.64,80.14,80.57,12186.0,79.5119,79.6601,79.1662,79.5909,12186.0
2022-10-27 10:00:00,80.44,80.87,80.26,80.8,11310.0,79.4625,79.8873,79.2847,79.8181,11310.0
2022-10-27 10:05:00,80.81,81.27,80.81,80.88,13137.0,79.828,80.2824,79.828,79.8972,13137.0
2022-10-27 10:10:00,81.09,81.46,80.67,81.41,12453.0,80.1046,80.4701,79.6897,80.4207,12453.0
2022-10-27 10:15:00,81.37,81.91,81.33,81.91,10563.0,80.3812,80.9147,80.3417,80.9147,10563.0
2022-10-27 10:20:00,81.96,82.17,81.9,82.17,8217.0,80.964,81.1715,80.9048,81.1715,8217.0
2022-10-27 10:25:00,82.16,82.37,82.05,82.18,10533.0,81.1616,81.3691,81.053,81.1814,10533.0
2022-10-27 10:30:00,82.08,82.36,81.97,81.99,13633.0,81.0826,81.3592,80.9739,80.9937,13633.0
2022-10-27 10:35:00,81.99,82.04,81.39,81.59,17473.0,80.9937,81.0431,80.401,80.5985,17473.0
2022-10-27 10:40:00,81.52,81.52,81.16,81.33,17844.0,80.5294,80.5294,80.1738,80.3417,17844.0
2022-10-27 10:45:00,81.29,81.61,81.23,81.26,9998.0,80.3022,80.6183,80.2429,80.2726,9998.0
2022-10-27 10:50:00,81.21,81.72,81.2,81.62,9165.0,80.2232,80.727,80.2133,80.6282,9165.0
2022-10-27 10:55:00,81.54,81.59,80.99,81.0,21111.0,80.5492,80.5985,80.0058,80.0157,21111.0
2022-10-27 11:00:00,80.97,81.63,80.94,81.48,8057.0,79.9861,80.6381,79.9564,80.4899,8057.0
2022-10-27 11:05:00,81.5,81.97,81.43,81.9,5385.0,80.5096,80.9739,80.4405,80.9048,5385.0
2022-10-27 11:10:00,81.92,82.01,81.7,81.72,7247.0,80.9245,81.0134,80.7072,80.727,7247.0
2022-10-27 11:15:00,81.78,81.79,81.36,81.51,4288.0,80.7862,80.7961,80.3713,80.5195,4288.0
2022-10-27 11:20:00,81.53,81.84,81.49,81.69,8132.0,80.5393,80.8455,80.4998,80.6973,8132.0
2022-10-27 11:25:00,81.61,81.72,81.41,81.62,7177.0,80.6183,80.727,80.4207,80.6282,7177.0
2022-10-27 11:30:00,81.6,81.87,81.45,81.69,7024.0,80.6084,80.8751,80.4602,80.6973,7024.0
2022-10-27 11:35:00,81.79,81.79,81.34,81.42,8448.0,80.7961,80.7961,80.3516,80.4306,8448.0
2022-10-27 11:40:00,81.44,81.66,81.42,81.63,8907.0,80.4504,80.6677,80.4306,80.6381,8907.0
2022-10-27 11:45:00,81.64,81.67,81.49,81.56,6165.0,80.6479,80.6776,80.4998,80.5689,6165.0
2022-10-27 11:50:00,81.56,81.56,81.22,81.34,43401.0,80.5689,80.5689,80.233,80.3516,43401.0
2022-10-27 11:55:00,81.33,81.38,81.04,81.04,15965.0,80.3417,80.3911,80.0552,80.0552,15965.0
2022-10-27 12:00:00,81.04,81.48,80.98,81.48,5442.0,80.0552,80.4899,79.996,80.4899,5442.0
2022-10-27 12:05:00,81.47,81.59,81.44,81.51,4143.0,80.48,80.5985,80.4504,80.5195,4143.0
2022-10-27 12:10:00,81.4,81.53,81.23,81.53,5464.0,80.4109,80.5393,80.2429,80.5393,5464.0
2022-10-27 12:15:00,81.46,81.61,81.43,81.44,3482.0,80.4701,80.6183,80.4405,80.4504,3482.0
2022-10-27 12:20:00,81.44,81.51,81.35,81.45,8098.0,80.4504,80.5195,80.3615,80.4602,8098.0
2022-10-27 12:25:00,81.41,81.47,81.19,81.29,2800.0,80.4207,80.48,80.2034,80.3022,2800.0
2022-10-27 12:30:00,81.19,81.36,81.18,81.33,3979.0,80.2034,80.3713,80.1935,80.3417,3979.0
2022-10-27 12:35:00,81.32,81.37,81.25,81.31,2485.0,80.3318,80.3812,80.2627,80.3219,2485.0
2022-10-27 12:40:00,81.26,81.44,81.25,81.36,9277.0,80.2726,80.4504,80.2627,80.3713,9277.0
2022-10-27 12:45:00,81.35,81.6,81.21,81.49,6637.0,80.3615,80.6084,80.2232,80.4998,6637.0
2022-10-27 12:50:00,81.52,81.55,81.38,81.55,9363.0,80.5294,80.559,80.3911,80.559,9363.0
2022-10-27 12:55:00,81.45,81.49,81.39,81.45,4342.0,80.4602,80.4998,80.401,80.4602,4342.0
2022-10-27 13:00:00,81.47,81.47,81.15,81.24,3545.0,80.48,80.48,80.1639,80.2528,3545.0
2022-10-27 13:05:00,81.26,81.51,81.26,81.46,5246.0,80.2726,80.5195,80.2726,80.4701,5246.0
2022-10-27 13:10:00,81.41,81.43,81.29,81.34,2207.0,80.4207,80.4405,80.3022,80.3516,2207.0
2022-10-27 13:15:00,81.4,81.4,81.18,81.33,6027.0,80.4109,80.4109,80.1935,80.3417,6027.0
2022-10-27 13:20:00,81.36,81.36,81.17,81.17,3588.0,80.3713,80.3713,80.1836,80.1836,3588.0
2022-10-27 13:25:00,81.17,81.17,81.06,81.13,8758.0,80.1836,80.1836,80.075,80.1441,8758.0
2022-10-27 13:30:00,81.12,81.16,80.89,80.9,15775.0,80.1343,80.1738,79.9071,79.9169,15775.0
2022-10-27 13:35:00,80.9,81.07,80.89,80.97,11660.0,79.9169,80.0849,79.9071,79.9861,11660.0
2022-10-27 13:40:00,80.95,81.09,80.95,81.01,3446.0,79.9663,80.1046,79.9663,80.0256,3446.0
2022-10-27 13:45:00,81.04,81.05,80.94,81.03,5737.0,80.0552,80.0651,79.9564,80.0453,5737.0
2022-10-27 13:50:00,81.04,81.07,81.01,81.07,13708.0,80.0552,80.0849,80.0256,80.0849,13708.0
2022-10-27 13:55:00,81.07,81.2,81.03,81.03,13012.0,80.0849,80.2133,80.0453,80.0453,13012.0
2022-10-27 14:00:00,81.03,81.08,80.96,81.03,4098.0,80.0453,80.0947,79.9762,80.0453,4098.0
2022-10-27 14:05:00,81.02,81.08,80.98,81.0,11477.0,80.0355,80.0947,79.996,80.0157,11477.0
2022-10-27 14:10:00,80.98,81.01,80.87,80.87,7456.0,79.996,80.0256,79.8873,79.8873,7456.0
2022-10-27 14:15:00,80.87,80.87,80.71,80.75,5198.0,79.8873,79.8873,79.7292,79.7688,5198.0
2022-10-27 14:20:00,80.77,80.77,80.51,80.54,34219.0,79.7885,79.7885,79.5317,79.5613,34219.0
2022-10-27 14:25:00,80.53,80.67,80.51,80.59,14572.0,79.5514,79.6897,79.5317,79.6107,14572.0
2022-10-27 14:30:00,80.59,80.59,80.35,80.44,23816.0,79.6107,79.6107,79.3736,79.4625,23816.0
2022-10-27 14:35:00,80.4,80.47,80.29,80.3,40677.0,79.423,79.4922,79.3143,79.3242,40677.0
2022-10-27 14:40:00,80.32,80.33,80.01,80.04,30310.0,79.344,79.3539,79.0377,79.0674,30310.0
2022-10-27 14:45:00,80.01,80.25,79.89,80.2,40519.0,79.0377,79.2748,78.9192,79.2254,40519.0
2022-10-27 14:50:00,80.17,80.25,80.1,80.2,7058.0,79.1958,79.2748,79.1267,79.2254,7058.0
2022-10-27 14:55:00,80.22,80.22,80.03,80.16,7025.0,79.2452,79.2452,79.0575,79.1859,7025.0
2022-10-27 15:00:00,80.17,80.49,80.17,80.48,10149.0,79.1958,79.5119,79.1958,79.502,10149.0
2022-10-27 15:05:00,80.5,80.54,79.96,80.0,7325.0,79.5218,79.5613,78.9884,79.0279,7325.0
2022-10-27 15:10:00,80.01,80.14,79.93,80.13,7578.0,79.0377,79.1662,78.9587,79.1563,7578.0
2022-10-27 15:15:00,80.18,80.29,80.13,80.28,8964.0,79.2057,79.3143,79.1563,79.3045,8964.0
2022-10-27 15:20:00,80.25,80.3,80.14,80.21,11364.0,79.2748,79.3242,79.1662,79.2353,11364.0
2022-10-27 15:25:00,80.21,80.28,80.08,80.1,6565.0,79.2353,79.3045,79.1069,79.1267,6565.0
2022-10-27 15:30:00,80.11,80.31,80.04,80.2,9057.0,79.1365,79.3341,79.0674,79.2254,9057.0
2022-10-27 15:35:00,80.22,80.28,80.12,80.16,7740.0,79.2452,79.3045,79.1464,79.1859,7740.0
2022-10-27 15:40:00,80.18,80.21,80.1,80.13,9192.0,79.2057,79.2353,79.1267,79.1563,9192.0
2022-10-27 15:45:00,80.1,80.18,79.99,80.08,14888.0,79.1267,79.2057,79.018,79.1069,14888.0
2022-10-27 15:50:00,80.11,80.23,79.89,79.9,45766.0,79.1365,79.2551,78.9192,78.9291,45766.0
2022-10-27 15:55:00,79.92,79.99,79.79,79.8,119589.0,78.9488,79.018,78.8204,78.8303,119589.0
2022-10-28 09:30:00,79.92,81.0,79.92,80.77,22306.0,78.9488,80.0157,78.9488,79.7885,22306.0
2022-10-28 09:35:00,80.95,81.51,80.94,81.5,3042.0,79.9663,80.5195,79.9564,80.5096,3042.0
2022-10-28 09:40:00,81.36,81.62,81.3,81.32,3498.0,80.3713,80.6282,80.3121,80.3318,3498.0
2022-10-28 09:45:00,81.42,81.59,81.18,81.21,7017.0,80.4306,80.5985,80.1935,80.2232,7017.0
2022-10-28 09:50:00,81.09,81.44,80.99,81.27,4229.0,80.1046,80.4504,80.0058,80.2824,4229.0
2022-10-28 09:55:00,81.15,81.53,80.97,81.4,4902.0,80.1639,80.5393,79.9861,80.4109,4902.0
2022-10-28 10:00:00,81.37,81.59,80.89,81.23,11173.0,80.3812,80.5985,79.9071,80.2429,11173.0
2022-10-28 10:05:00,81.33,81.58,80.99,81.01,10516.0,80.3417,80.5887,80.0058,80.0256,10516.0
2022-10-28 10:10:00,81.02,81.08,80.52,80.92,7220.0,80.0355,80.0947,79.5415,79.9367,7220.0
2022-10-28 10:15:00,80.86,81.24,80.79,81.09,3787.0,79.8774,80.2528,79.8083,80.1046,3787.0
2022-10-28 10:20:00,81.04,81.23,80.93,81.09,4828.0,80.0552,80.2429,79.9466,80.1046,4828.0
2022-10-28 10:25:00,81.17,81.61,81.14,81.42,9307.0,80.1836,80.6183,80.154,80.4306,9307.0
2022-10-28 10:30:00,81.43,81.66,81.23,81.3,7244.0,80.4405,80.6677,80.2429,80.3121,7244.0
2022-10-28 10:35:00,81.26,81.55,81.17,81.53,5466.0,80.2726,80.559,80.1836,80.5393,5466.0
2022-10-28 10:40:00,81.57,81.74,81.52,81.74,8426.0,80.5788,80.7467,80.5294,80.7467,8426.0
2022-10-28 10:45:00,81.8,81.95,81.72,81.92,12945.0,80.806,80.9542,80.727,80.9245,12945.0
2022-10-28 10:50:00,81.92,82.19,81.88,82.19,33863.0,80.9245,81.1913,80.885,81.1913,33863.0
2022-10-28 10:55:00,82.17,82.29,82.12,82.29,4106.0,81.1715,81.29,81.1221,81.29,4106.0
2022-10-28 11:00:00,82.38,82.52,82.19,82.2,4833.0,81.3789,81.5172,81.1913,81.2011,4833.0
2022-10-28 11:05:00,82.28,82.42,82.21,82.39,6413.0,81.2802,81.4185,81.211,81.3888,6413.0
2022-10-28 11:10:00,82.42,82.54,82.37,82.45,3400.0,81.4185,81.537,81.3691,81.4481,3400.0
2022-10-28 11:15:00,82.45,82.54,82.3,82.48,3200.0,81.4481,81.537,81.2999,81.4777,3200.0
2022-10-28 11:20:00,82.5,82.6,82.45,82.48,3200.0,81.4975,81.5963,81.4481,81.4777,3200.0
2022-10-28 11:25:00,82.44,82.62,82.35,82.41,4299.0,81.4382,81.616,81.3493,81.4086,4299.0
2022-10-28 11:30:00,82.44,82.66,82.43,82.59,4919.0,81.4382,81.6555,81.4283,81.5864,4919.0
2022-10-28 11:35:00,82.58,82.78,82.54,82.77,2700.0,81.5765,81.7741,81.537,81.7642,2700.0
2022-10-28 11:40:00,82.81,82.99,82.81,82.93,5022.0,81.8037,81.9815,81.8037,81.9223,5022.0
2022-10-28 11:45:00,83.0,83.08,82.91,82.93,3104.0,81.9914,82.0704,81.9025,81.9223,3104.0
2022-10-28 11:50:00,82.93,82.95,82.69,82.75,5496.0,81.9223,81.942,81.6852,81.7444,5496.0
2022-10-28 11:55:00,82.73,82.77,82.6,82.65,8423.0,81.7247,81.7642,81.5963,81.6457,8423.0
2022-10-28 12:00:00,82.66,82.82,82.6,82.7,3569.0,81.6555,81.8136,81.5963,81.6951,3569.0
2022-10-28 12:05:00,82.75,82.78,82.51,82.76,4957.0,81.7444,81.7741,81.5074,81.7543,4957.0
2022-10-28 12:10:00,82.74,82.93,82.67,82.93,7233.0,81.7346,81.9223,81.6654,81.9223,7233.0
2022-10-28 12:15:00,82.99,83.13,82.97,83.09,5961.0,81.9815,82.1198,81.9618,82.0803,5961.0
2022-10-28 12:20:00,83.07,83.22,83.05,83.22,2938.0,82.0606,82.2087,82.0408,82.2087,2938.0
2022-10-28 12:25:00,83.2,83.27,83.18,83.26,3000.0,82.189,82.2581,82.1692,82.2483,3000.0
2022-10-28 12:30:00,83.27,83.61,83.23,83.49,36737.0,82.2581,82.594,82.2186,82.4755,36737.0
2022-10-28 12:35:00,83.5,83.64,83.44,83.46,14163.0,82.4853,82.6236,82.4261,82.4458,14163.0
2022-10-28 12:40:00,83.49,83.56,83.36,83.46,6182.0,82.4755,82.5446,82.347,82.4458,6182.0
2022-10-28 12:45:00,83.43,83.43,83.12,83.33,7210.0,82.4162,82.4162,82.11,82.3174,7210.0
2022-10-28 12:50:00,83.32,83.41,83.32,83.39,3767.0,82.3075,82.3964,82.3075,82.3767,3767.0
2022-10-28 12:55:00,83.39,83.45,83.31,83.37,4358.0,82.3767,82.4359,82.2976,82.3569,4358.0
2022-10-28 13:00:00,83.35,83.37,83.28,83.28,5204.0,82.3372,82.3569,82.268,82.268,5204.0
2022-10-28 13:05:00,83.28,83.37,83.28,83.36,3141.0,82.268,82.3569,82.268,82.347,3141.0
2022-10-28 13:10:00,83.37,83.38,83.23,83.25,3902.0,82.3569,82.3668,82.2186,82.2384,3902.0
2022-10-28 13:15:00,83.27,83.28,83.0,83.0,4930.0,82.2581,82.268,81.9914,81.9914,4930.0
2022-10-28 13:20:00,82.98,83.02,82.89,83.01,5735.0,81.9717,82.0112,81.8827,82.0013,5735.0
2022-10-28 13:25:00,83.02,83.14,83.0,83.09,12986.0,82.0112,82.1297,81.9914,82.0803,12986.0
2022-10-28 13:30:00,83.09,83.18,83.06,83.18,17454.0,82.0803,82.1692,82.0507,82.1692,17454.0
2022-10-28 13:35:00,83.2,83.2,82.97,82.97,10902.0,82.189,82.189,81.9618,81.9618,10902.0
2022-10-28 13:40:00,82.98,83.02,82.77,82.87,7941.0,81.9717,82.0112,81.7642,81.863,7941.0
2022-10-28 13:45:00,82.89,82.91,82.68,82.68,4153.0,81.8827,81.9025,81.6753,81.6753,4153.0
2022-10-28 13:50:00,82.7,82.81,82.69,82.72,6403.0,81.6951,81.8037,81.6852,81.7148,6403.0
2022-10-28 13:55:00,82.75,82.79,82.55,82.55,7959.0,81.7444,81.784,81.5469,81.5469,7959.0
2022-10-28 14:00:00,82.58,82.6,82.42,82.48,5949.0,81.5765,81.5963,81.4185,81.4777,5949.0
2022-10-28 14:05:00,82.49,82.6,82.47,82.53,4143.0,81.4876,81.5963,81.4679,81.5271,4143.0
2022-10-28 14:10:00,82.56,82.67,82.54,82.6,4870.0,81.5568,81.6654,81.537,81.5963,4870.0
2022-10-28 14:15:00,82.61,82.72,82.6,82.7,7992.0,81.6061,81.7148,81.5963,81.6951,7992.0
2022-10-28 14:20:00,82.74,82.75,82.65,82.65,5245.0,81.7346,81.7444,81.6457,81.6457,5245.0
2022-10-28 14:25:00,82.69,82.69,82.61,82.63,5303.0,81.6852,81.6852,81.6061,81.6259,5303.0
2022-10-28 14:30:00,82.65,82.65,82.52,82.62,7035.0,81.6457,81.6457,81.5172,81.616,7035.0
2022-10-28 14:35:00,82.63,82.78,82.63,82.73,5855.0,81.6259,81.7741,81.6259,81.7247,5855.0
2022-10-28 14:40:00,82.71,82.81,82.71,82.78,5071.0,81.7049,81.8037,81.7049,81.7741,5071.0
2022-10-28 14:45:00,82.79,82.85,82.77,82.82,5057.0,81.784,81.8432,81.7642,81.8136,5057.0
2022-10-28 14:50:00,82.85,82.94,82.78,82.87,5325.0,81.8432,81.9321,81.7741,81.863,5325.0
2022-10-28 14:55:00,82.87,82.99,82.86,82.92,5075.0,81.863,81.9815,81.8531,81.9124,5075.0
2022-10-28 15:00:00,82.97,83.12,82.94,83.02,6500.0,81.9618,82.11,81.9321,82.0112,6500.0
2022-10-28 15:05:00,83.03,83.14,83.0,83.14,5834.0,82.021,82.1297,81.9914,82.1297,5834.0
2022-10-28 15:10:00,83.21,83.29,83.18,83.25,6296.0,82.1989,82.2779,82.1692,82.2384,6296.0
2022-10-28 15:15:00,83.26,83.34,83.2,83.27,7350.0,82.2483,82.3273,82.189,82.2581,7350.0
2022-10-28 15:20:00,83.29,83.44,83.29,83.4,5872.0,82.2779,82.4261,82.2779,82.3865,5872.0
2022-10-28 15:25:00,83.41,83.47,83.39,83.42,8074.0,82.3964,82.4557,82.3767,82.4063,8074.0
2022-10-28 15:30:00,83.4,83.42,83.18,83.19,11541.0,82.3865,82.4063,82.1692,82.1791,11541.0
2022-10-28 15:35:00,83.19,83.35,83.17,83.3,11664.0,82.1791,82.3372,82.1593,82.2878,11664.0
2022-10-28 15:40:00,83.26,83.34,83.23,83.28,9635.0,82.2483,82.3273,82.2186,82.268,9635.0
2022-10-28 15:45:00,83.25,83.27,83.07,83.13,28740.0,82.2384,82.2581,82.0606,82.1198,28740.0
2022-10-28 15:50:00,83.1,83.25,83.03,83.21,49575.0,82.0902,82.2384,82.021,82.1989,49575.0
2022-10-28 15:55:00,83.27,83.45,83.23,83.38,98413.0,82.2581,82.4359,82.2186,82.3668,98413.0
2022-10-31 09:30:00,82.45,82.84,81.72,82.25,25994.0,81.4481,81.8334,80.727,81.2505,25994.0
2022-10-31 09:35:00,82.19,82.23,81.63,82.1,10502.0,81.1913,81.2308,80.6381,81.1023,10502.0
2022-10-31 09:40:00,82.0,82.16,81.73,81.73,5491.0,81.0036,81.1616,80.7368,80.7368,5491.0
2022-10-31 09:45:00,81.64,81.64,81.15,81.17,4402.0,80.6479,80.6479,80.1639,80.1836,4402.0
2022-10-31 09:50:00,81.13,81.71,81.13,81.71,8124.0,80.1441,80.7171,80.1441,80.7171,8124.0
2022-10-31 09:55:00,81.75,81.75,81.31,81.31,6958.0,80.7566,80.7566,80.3219,80.3219,6958.0
2022-10-31 10:00:00,81.23,81.48,81.16,81.41,8725.0,80.2429,80.4899,80.1738,80.4207,8725.0
2022-10-31 10:05:00,81.39,81.46,80.96,81.17,12377.0,80.401,80.4701,79.9762,80.1836,12377.0
2022-10-31 10:10:00,81.09,81.36,80.91,81.33,9474.0,80.1046,80.3713,79.9268,80.3417,9474.0
2022-10-31 10:15:00,81.26,81.54,81.18,81.45,7437.0,80.2726,80.5492,80.1935,80.4602,7437.0
2022-10-31 10:20:00,81.44,81.52,81.12,81.13,5269.0,80.4504,80.5294,80.1343,80.1441,5269.0
2022-10-31 10:25:00,81.19,81.28,81.01,81.23,6269.0,80.2034,80.2923,80.0256,80.2429,6269.0
2022-10-31 10:30:00,81.19,81.2,80.82,80.83,4336.0,80.2034,80.2133,79.8379,79.8478,4336.0
2022-10-31 10:35:00,80.71,80.97,80.62,80.97,7100.0,79.7292,79.9861,79.6403,79.9861,7100.0
2022-10-31 10:40:00,81.13,81.18,80.9,81.09,5569.0,80.1441,80.1935,79.9169,80.1046,5569.0
2022-10-31 10:45:00,81.07,81.31,81.04,81.07,3700.0,80.0849,80.3219,80.0552,80.0849,3700.0
2022-10-31 10:50:00,81.12,81.25,80.89,80.92,9612.0,80.1343,80.2627,79.9071,79.9367,9612.0
2022-10-31 10:55:00,80.92,81.12,80.8,80.89,13383.0,79.9367,80.1343,79.8181,79.9071,13383.0
2022-10-31 11:00:00,80.87,81.02,80.82,80.9,6962.0,79.8873,80.0355,79.8379,79.9169,6962.0
2022-10-31 11:05:00,80.81,81.13,80.79,80.95,6224.0,79.828,80.1441,79.8083,79.9663,6224.0
2022-10-31 11:10:00,80.93,80.99,80.78,80.91,5050.0,79.9466,80.0058,79.7984,79.9268,5050.0
2022-10-31 11:15:00,80.89,81.16,80.82,81.05,5457.0,79.9071,80.1738,79.8379,80.0651,5457.0
2022-10-31 11:20:00,81.02,81.4,81.01,81.34,8068.0,80.0355,80.4109,80.0256,80.3516,8068.0
2022-10-31 11:25:00,81.34,81.41,81.2,81.36,5405.0,80.3516,80.4207,80.2133,80.3713,5405.0
2022-10-31 11:30:00,81.29,81.3,81.12,81.24,5209.0,80.3022,80.3121,80.1343,80.2528,5209.0
2022-10-31 11:35:00,81.28,81.34,81.17,81.2,4750.0,80.2923,80.3516,80.1836,80.2133,4750.0
2022-10-31 11:40:00,81.2,81.52,81.19,81.52,4193.0,80.2133,80.5294,80.2034,80.5294,4193.0
2022-10-31 11:45:00,81.52,81.65,81.45,81.62,6675.0,80.5294,80.6578,80.4602,80.6282,6675.0
2022-10-31 11:50:00,81.64,81.68,81.57,81.67,3000.0,80.6479,80.6875,80.5788,80.6776,3000.0
2022-10-31 11:55:00,81.67,81.82,81.23,81.37,10044.0,80.6776,80.8257,80.2429,80.3812,10044.0
2022-10-31 12:00:00,81.44,81.44,81.24,81.39,3300.0,80.4504,80.4504,80.2528,80.401,3300.0
2022-10-31 12:05:00,81.32,81.38,81.07,81.16,3545.0,80.3318,80.3911,80.0849,80.1738,3545.0
2022-10-31 12:10:00,81.17,81.44,81.16,81.41,3712.0,80.1836,80.4504,80.1738,80.4207,3712.0
2022-10-31 12:15:00,81.42,81.82,81.42,81.75,5231.0,80.4306,80.8257,80.4306,80.7566,5231.0
2022-10-31 12:20:00,81.71,81.72,81.43,81.49,3300.0,80.7171,80.727,80.4405,80.4998,3300.0
2022-10-31 12:25:00,81.44,81.47,81.35,81.35,2847.0,80.4504,80.48,80.3615,80.3615,2847.0
2022-10-31 12:30:00,81.35,81.36,81.21,81.26,5510.0,80.3615,80.3713,80.2232,80.2726,5510.0
2022-10-31 12:35:00,81.11,81.19,81.02,81.09,4996.0,80.1244,80.2034,80.0355,80.1046,4996.0
2022-10-31 12:40:00,81.06,81.1,80.86,80.94,2406.0,80.075,80.1145,79.8774,79.9564,2406.0
2022-10-31 12:45:00,81.0,81.15,80.95,81.15,3955.0,80.0157,80.1639,79.9663,80.1639,3955.0
2022-10-31 12:50:00,81.18,81.26,81.12,81.15,3893.0,80.1935,80.2726,80.1343,80.1639,3893.0
2022-10-31 12:55:00,81.14,81.4,81.14,81.38,3706.0,80.154,80.4109,80.154,80.3911,3706.0
2022-10-31 13:00:00,81.37,81.45,81.33,81.34,5116.0,80.3812,80.4602,80.3417,80.3516,5116.0
2022-10-31 13:05:00,81.25,81.48,81.23,81.48,3499.0,80.2627,80.4899,80.2429,80.4899,3499.0
2022-10-31 13:10:00,81.37,81.61,81.35,81.58,4577.0,80.3812,80.6183,80.3615,80.5887,4577.0
2022-10-31 13:15:00,81.54,81.7,81.46,81.65,3751.0,80.5492,80.7072,80.4701,80.6578,3751.0
2022-10-31 13:20:00,81.68,81.73,81.59,81.73,3878.0,80.6875,80.7368,80.5985,80.7368,3878.0
2022-10-31 13:25:00,81.7,81.81,81.61,81.81,3712.0,80.7072,80.8159,80.6183,80.8159,3712.0
2022-10-31 13:30:00,81.77,81.9,81.76,81.89,4300.0,80.7764,80.9048,80.7665,80.8949,4300.0
2022-10-31 13:35:00,81.87,81.87,81.74,81.74,7166.0,80.8751,80.8751,80.7467,80.7467,7166.0
2022-10-31 13:40:00,81.72,81.72,81.56,81.56,6520.0,80.727,80.727,80.5689,80.5689,6520.0
2022-10-31 13:45:00,81.56,81.6,81.41,81.52,4733.0,80.5689,80.6084,80.4207,80.5294,4733.0
2022-10-31 13:50:00,81.53,81.54,81.46,81.49,3980.0,80.5393,80.5492,80.4701,80.4998,3980.0
2022-10-31 13:55:00,81.54,81.64,81.54,81.64,5992.0,80.5492,80.6479,80.5492,80.6479,5992.0
2022-10-31 14:00:00,81.66,81.86,81.64,81.81,4412.0,80.6677,80.8653,80.6479,80.8159,4412.0
2022-10-31 14:05:00,81.68,81.69,81.53,81.56,4063.0,80.6875,80.6973,80.5393,80.5689,4063.0
2022-10-31 14:10:00,81.61,81.62,81.51,81.62,2917.0,80.6183,80.6282,80.5195,80.6282,2917.0
2022-10-31 14:15:00,81.58,81.61,81.47,81.58,2843.0,80.5887,80.6183,80.48,80.5887,2843.0
2022-10-31 14:20:00,81.56,81.59,81.51,81.59,3073.0,80.5689,80.5985,80.5195,80.5985,3073.0
2022-10-31 14:25:00,81.59,81.68,81.52,81.58,2430.0,80.5985,80.6875,80.5294,80.5887,2430.0
2022-10-31 14:30:00,81.54,81.76,81.54,81.74,5701.0,80.5492,80.7665,80.5492,80.7467,5701.0
2022-10-31 14:35:00,81.71,81.89,81.71,81.87,2356.0,80.7171,80.8949,80.7171,80.8751,2356.0
2022-10-31 14:40:00,81.84,81.87,81.81,81.82,2562.0,80.8455,80.8751,80.8159,80.8257,2562.0
2022-10-31 14:45:00,81.86,81.95,81.73,81.73,2613.0,80.8653,80.9542,80.7368,80.7368,2613.0
2022-10-31 14:50:00,81.73,81.84,81.7,81.79,2575.0,80.7368,80.8455,80.7072,80.7961,2575.0
2022-10-31 14:55:00,81.8,81.86,81.59,81.68,3298.0,80.806,80.8653,80.5985,80.6875,3298.0
2022-10-31 15:00:00,81.63,81.64,81.38,81.38,2217.0,80.6381,80.6479,80.3911,80.3911,2217.0
2022-10-31 15:05:00,81.38,81.42,81.25,81.29,2894.0,80.3911,80.4306,80.2627,80.3022,2894.0
2022-10-31 15:10:00,81.28,81.36,81.27,81.27,4368.0,80.2923,80.3713,80.2824,80.2824,4368.0
2022-10-31 15:15:00,81.32,81.39,81.17,81.39,4280.0,80.3318,80.401,80.1836,80.401,4280.0
2022-10-31 15:20:00,81.39,81.44,81.34,81.36,2409.0,80.401,80.4504,80.3516,80.3713,2409.0
2022-10-31 15:25:00,81.37,81.37,81.26,81.31,3633.0,80.3812,80.3812,80.2726,80.3219,3633.0
2022-10-31 15:30:00,81.26,81.46,81.25,81.46,8225.0,80.2726,80.4701,80.2627,80.4701,8225.0
2022-10-31 15:35:00,81.45,81.58,81.45,81.54,6949.0,80.4602,80.5887,80.4602,80.5492,6949.0
2022-10-31 15:40:00,81.55,81.57,81.4,81.45,10606.0,80.559,80.5788,80.4109,80.4602,10606.0
2022-10-31 15:45:00,81.43,81.57,81.42,81.57,18655.0,80.4405,80.5788,80.4306,80.5788,18655.0
2022-10-31 15:50:00,81.57,81.57,81.21,81.39,92684.0,80.5788,80.5788,80.2232,80.401,92684.0
2022-10-31 15:55:00,81.39,81.42,81.28,81.35,101987.0,80.401,80.4306,80.2923,80.3615,101987.0
2022-11-01 09:30:00,83.28,83.58,82.77,83.15,19895.0,82.268,82.5644,81.7642,82.1396,19895.0
2022-11-01 09:35:00,83.11,83.31,82.75,83.22,9312.0,82.1001,82.2976,81.7444,82.2087,9312.0
2022-11-01 09:40:00,83.22,83.26,82.9,83.15,15058.0,82.2087,82.2483,81.8926,82.1396,15058.0
2022-11-01 09:45:00,83.07,83.07,82.51,82.81,12797.0,82.0606,82.0606,81.5074,81.8037,12797.0
2022-11-01 09:50:00,82.67,82.81,82.32,82.81,6209.0,81.6654,81.8037,81.3197,81.8037,6209.0
2022-11-01 09:55:00,82.58,82.97,82.58,82.81,2953.0,81.5765,81.9618,81.5765,81.8037,2953.0
2022-11-01 10:00:00,82.62,82.72,82.06,82.2,4330.0,81.616,81.7148,81.0628,81.2011,4330.0
2022-11-01 10:05:00,82.08,82.15,81.67,81.67,3100.0,81.0826,81.1517,80.6776,80.6776,3100.0
2022-11-01 10:10:00,81.78,81.95,81.72,81.93,5307.0,80.7862,80.9542,80.727,80.9344,5307.0
2022-11-01 10:15:00,81.98,82.28,81.92,82.07,4929.0,80.9838,81.2802,80.9245,81.0727,4929.0
2022-11-01 10:20:00,82.0,82.26,81.82,82.1,6807.0,81.0036,81.2604,80.8257,81.1023,6807.0
2022-11-01 10:25:00,82.02,82.25,81.94,82.25,4500.0,81.0233,81.2505,80.9443,81.2505,4500.0
2022-11-01 10:30:00,82.25,82.33,82.04,82.33,5184.0,81.2505,81.3296,81.0431,81.3296,5184.0
2022-11-01 10:35:00,82.27,82.42,82.16,82.16,5441.0,81.2703,81.4185,81.1616,81.1616,5441.0
2022-11-01 10:40:00,82.0,82.05,81.71,81.8,4420.0,81.0036,81.053,80.7171,80.806,4420.0
2022-11-01 10:45:00,81.86,82.0,81.74,81.96,4700.0,80.8653,81.0036,80.7467,80.964,4700.0
2022-11-01 10:50:00,82.08,82.26,82.03,82.26,3857.0,81.0826,81.2604,81.0332,81.2604,3857.0
2022-11-01 10:55:00,82.29,82.35,81.94,82.07,4312.0,81.29,81.3493,80.9443,81.0727,4312.0
2022-11-01 11:00:00,82.08,82.34,82.07,82.34,1766.0,81.0826,81.3394,81.0727,81.3394,1766.0
2022-11-01 11:05:00,82.33,82.35,82.18,82.35,4365.0,81.3296,81.3493,81.1814,81.3493,4365.0
2022-11-01 11:10:00,82.42,82.56,82.42,82.5,1893.0,81.4185,81.5568,81.4185,81.4975,1893.0
2022-11-01 11:15:00,82.41,82.6,82.23,82.25,2921.0,81.4086,81.5963,81.2308,81.2505,2921.0
2022-11-01 11:20:00,82.23,82.36,82.19,82.19,1827.0,81.2308,81.3592,81.1913,81.1913,1827.0
2022-11-01 11:25:00,82.19,82.26,82.13,82.25,11907.0,81.1913,81.2604,81.132,81.2505,11907.0
2022-11-01 11:30:00,82.24,82.39,82.16,82.18,13733.0,81.2406,81.3888,81.1616,81.1814,13733.0
2022-11-01 11:35:00,82.19,82.24,81.77,81.91,4170.0,81.1913,81.2406,80.7764,80.9147,4170.0
2022-11-01 11:40:00,81.88,81.97,81.67,81.67,2189.0,80.885,80.9739,80.6776,80.6776,2189.0
2022-11-01 11:45:00,81.7,81.88,81.68,81.88,1884.0,80.7072,80.885,80.6875,80.885,1884.0
2022-11-01 11:50:00,81.97,81.97,81.89,81.91,800.0,80.9739,80.9739,80.8949,80.9147,800.0
2022-11-01 11:55:00,81.89,82.19,81.89,82.15,2567.0,80.8949,81.1913,80.8949,81.1517,2567.0
2022-11-01 12:00:00,82.15,82.21,81.97,82.07,6194.0,81.1517,81.211,80.9739,81.0727,6194.0
2022-11-01 12:05:00,82.1,82.45,82.1,82.41,7915.0,81.1023,81.4481,81.1023,81.4086,7915.0
2022-11-01 12:10:00,82.28,82.39,82.19,82.19,1663.0,81.2802,81.3888,81.1913,81.1913,1663.0
2022-11-01 12:15:00,82.2,82.22,82.11,82.21,1007.0,81.2011,81.2209,81.1122,81.211,1007.0
2022-11-01 12:20:00,82.16,82.27,82.01,82.07,3664.0,81.1616,81.2703,81.0134,81.0727,3664.0
2022-11-01 12:25:00,82.13,82.13,82.03,82.03,459.0,81.132,81.132,81.0332,81.0332,459.0
2022-11-01 12:30:00,81.98,82.07,81.92,81.93,3621.0,80.9838,81.0727,80.9245,80.9344,3621.0
2022-11-01 12:35:00,81.95,82.0,81.82,81.9,1600.0,80.9542,81.0036,80.8257,80.9048,1600.0
2022-11-01 12:40:00,81.84,82.04,81.84,82.02,1996.0,80.8455,81.0431,80.8455,81.0233,1996.0
2022-11-01 12:45:00,82.06,82.19,82.05,82.17,1450.0,81.0628,81.1913,81.053,81.1715,1450.0
2022-11-01 12:50:00,82.21,82.21,81.93,82.04,2543.0,81.211,81.211,80.9344,81.0431,2543.0
2022-11-01 12:55:00,82.05,82.17,81.99,82.17,1900.0,81.053,81.1715,80.9937,81.1715,1900.0
2022-11-01 13:00:00,82.15,82.18,82.1,82.11,1946.0,81.1517,81.1814,81.1023,81.1122,1946.0
2022-11-01 13:05:00,82.11,82.15,81.92,81.92,3532.0,81.1122,81.1517,80.9245,80.9245,3532.0
2022-11-01 13:10:00,81.95,82.18,81.95,82.05,6665.0,80.9542,81.1814,80.9542,81.053,6665.0
2022-11-01 13:15:00,82.03,82.24,82.02,82.17,2034.0,81.0332,81.2406,81.0233,81.1715,2034.0
2022-11-01 13:20:00,82.18,82.25,82.14,82.15,2633.0,81.1814,81.2505,81.1419,81.1517,2633.0
2022-11-01 13:25:00,82.13,82.16,82.06,82.06,1629.0,81.132,81.1616,81.0628,81.0628,1629.0
2022-11-01 13:30:00,82.09,82.11,81.98,81.98,1609.0,81.0925,81.1122,80.9838,80.9838,1609.0
2022-11-01 13:35:00,81.98,81.98,81.8,81.81,2104.0,80.9838,80.9838,80.806,80.8159,2104.0
2022-11-01 13:40:00,81.87,82.13,81.86,82.08,6592.0,80.8751,81.132,80.8653,81.0826,6592.0
2022-11-01 13:45:00,82.05,82.21,82.05,82.1,7936.0,81.053,81.211,81.053,81.1023,7936.0
2022-11-01 13:50:00,82.13,82.17,82.03,82.03,3325.0,81.132,81.1715,81.0332,81.0332,3325.0
2022-11-01 13:55:00,82.07,82.2,82.0,82.19,5665.0,81.0727,81.2011,81.0036,81.1913,5665.0
2022-11-01 14:00:00,82.22,82.24,82.19,82.19,2674.0,81.2209,81.2406,81.1913,81.1913,2674.0
2022-11-01 14:05:00,82.2,82.4,82.16,82.4,2019.0,81.2011,81.3987,81.1616,81.3987,2019.0
2022-11-01 14:10:00,82.4,82.4,82.29,82.34,3629.0,81.3987,81.3987,81.29,81.3394,3629.0
2022-11-01 14:15:00,82.33,82.47,82.33,82.47,2995.0,81.3296,81.4679,81.3296,81.4679,2995.0
2022-11-01 14:20:00,82.44,82.51,82.43,82.47,2885.0,81.4382,81.5074,81.4283,81.4679,2885.0
2022-11-01 14:25:00,82.44,82.45,82.36,82.45,2611.0,81.4382,81.4481,81.3592,81.4481,2611.0
2022-11-01 14:30:00,82.5,82.58,82.35,82.38,4669.0,81.4975,81.5765,81.3493,81.3789,4669.0
2022-11-01 14:35:00,82.44,82.51,82.34,82.36,1560.0,81.4382,81.5074,81.3394,81.3592,1560.0
2022-11-01 14:40:00,82.4,82.51,82.39,82.4,3320.0,81.3987,81.5074,81.3888,81.3987,3320.0
2022-11-01 14:45:00,82.4,82.48,82.32,82.48,2088.0,81.3987,81.4777,81.3197,81.4777,2088.0
2022-11-01 14:50:00,82.51,82.63,82.51,82.59,2742.0,81.5074,81.6259,81.5074,81.5864,2742.0
2022-11-01 14:55:00,82.63,82.76,82.61,82.75,4391.0,81.6259,81.7543,81.6061,81.7444,4391.0
2022-11-01 15:00:00,82.74,82.74,82.63,82.69,6136.0,81.7346,81.7346,81.6259,81.6852,6136.0
2022-11-01 15:05:00,82.69,82.75,82.57,82.71,9502.0,81.6852,81.7444,81.5666,81.7049,9502.0
2022-11-01 15:10:00,82.7,82.7,82.6,82.61,3679.0,81.6951,81.6951,81.5963,81.6061,3679.0
2022-11-01 15:15:00,82.6,82.61,82.45,82.52,9109.0,81.5963,81.6061,81.4481,81.5172,9109.0
2022-11-01 15:20:00,82.57,82.6,82.52,82.54,4431.0,81.5666,81.5963,81.5172,81.537,4431.0
2022-11-01 15:25:00,82.52,82.59,82.39,82.54,11641.0,81.5172,81.5864,81.3888,81.537,11641.0
2022-11-01 15:30:00,82.59,82.84,82.57,82.83,9239.0,81.5864,81.8334,81.5666,81.8235,9239.0
2022-11-01 15:35:00,82.81,82.89,82.68,82.69,9173.0,81.8037,81.8827,81.6753,81.6852,9173.0
2022-11-01 15:40:00,82.69,82.75,82.63,82.71,11650.0,81.6852,81.7444,81.6259,81.7049,11650.0
2022-11-01 15:45:00,82.72,82.82,82.63,82.8,13837.0,81.7148,81.8136,81.6259,81.7938,13837.0
2022-11-01 15:50:00,82.78,82.8,82.51,82.52,37460.0,81.7741,81.7938,81.5074,81.5172,37460.0
2022-11-01 15:55:00,82.51,82.53,82.21,82.21,122016.0,81.5074,81.5271,81.211,81.211,122016.0
2022-11-02 09:30:00,82.38,82.38,81.3,81.67,14697.0,81.3789,81.3789,80.3121,80.6776,14697.0
2022-11-02 09:35:00,81.73,81.97,81.57,81.92,4040.0,80.7368,80.9739,80.5788,80.9245,4040.0
2022-11-02 09:40:00,81.92,82.15,81.69,81.88,8805.0,80.9245,81.1517,80.6973,80.885,8805.0
2022-11-02 09:45:00,81.75,82.27,81.54,82.07,7691.0,80.7566,81.2703,80.5492,81.0727,7691.0
2022-11-02 09:50:00,82.11,82.13,81.85,81.93,7587.0,81.1122,81.132,80.8554,80.9344,7587.0
2022-11-02 09:55:00,81.94,81.97,81.65,81.85,15314.0,80.9443,80.9739,80.6578,80.8554,15314.0
2022-11-02 10:00:00,81.88,82.15,81.85,81.99,12988.0,80.885,81.1517,80.8554,80.9937,12988.0
2022-11-02 10:05:00,82.04,82.29,82.04,82.29,8403.0,81.0431,81.29,81.0431,81.29,8403.0
2022-11-02 10:10:00,82.31,82.38,82.1,82.1,5600.0,81.3098,81.3789,81.1023,81.1023,5600.0
2022-11-02 10:15:00,82.12,82.33,81.94,82.33,5741.0,81.1221,81.3296,80.9443,81.3296,5741.0
2022-11-02 10:20:00,82.38,82.39,82.23,82.24,4481.0,81.3789,81.3888,81.2308,81.2406,4481.0
2022-11-02 10:25:00,82.24,82.26,81.96,82.01,3362.0,81.2406,81.2604,80.964,81.0134,3362.0
2022-11-02 10:30:00,82.05,82.16,81.89,81.94,3100.0,81.053,81.1616,80.8949,80.9443,3100.0
2022-11-02 10:35:00,81.92,82.08,81.78,82.05,2935.0,80.9245,81.0826,80.7862,81.053,2935.0
2022-11-02 10:40:00,82.11,82.18,81.99,82.15,4874.0,81.1122,81.1814,80.9937,81.1517,4874.0
2022-11-02 10:45:00,82.22,82.23,81.98,81.98,2914.0,81.2209,81.2308,80.9838,80.9838,2914.0
2022-11-02 10:50:00,81.98,82.21,81.94,82.11,9307.0,80.9838,81.211,80.9443,81.1122,9307.0
2022-11-02 10:55:00,82.11,82.28,82.1,82.17,3346.0,81.1122,81.2802,81.1023,81.1715,3346.0
2022-11-02 11:00:00,82.2,82.22,82.01,82.08,5278.0,81.2011,81.2209,81.0134,81.0826,5278.0
2022-11-02 11:05:00,82.15,82.2,82.05,82.15,5043.0,81.1517,81.2011,81.053,81.1517,5043.0
2022-11-02 11:10:00,82.09,82.22,81.96,82.0,4500.0,81.0925,81.2209,80.964,81.0036,4500.0
2022-11-02 11:15:00,81.98,81.99,81.72,81.83,6072.0,80.9838,80.9937,80.727,80.8356,6072.0
2022-11-02 11:20:00,81.8,81.83,81.55,81.71,4430.0,80.806,80.8356,80.559,80.7171,4430.0
2022-11-02 11:25:00,81.65,81.75,81.51,81.59,6029.0,80.6578,80.7566,80.5195,80.5985,6029.0
2022-11-02 11:30:00,81.68,81.88,81.61,81.88,1439.0,80.6875,80.885,80.6183,80.885,1439.0
2022-11-02 11:35:00,81.75,81.93,81.71,81.8,1943.0,80.7566,80.9344,80.7171,80.806,1943.0
2022-11-02 11:40:00,81.75,81.87,81.74,81.81,2100.0,80.7566,80.8751,80.7467,80.8159,2100.0
2022-11-02 11:45:00,81.8,81.9,81.78,81.84,2170.0,80.806,80.9048,80.7862,80.8455,2170.0
2022-11-02 11:50:00,81.9,82.0,81.87,81.98,1353.0,80.9048,81.0036,80.8751,80.9838,1353.0
2022-11-02 11:55:00,82.04,82.04,81.77,81.78,1200.0,81.0431,81.0431,80.7764,80.7862,1200.0
2022-11-02 12:00:00,81.75,81.76,81.67,81.67,1840.0,80.7566,80.7665,80.6776,80.6776,1840.0
2022-11-02 12:05:00,81.7,81.75,81.47,81.57,2300.0,80.7072,80.7566,80.48,80.5788,2300.0
2022-11-02 12:10:00,81.57,81.67,81.57,81.58,1731.0,80.5788,80.6776,80.5788,80.5887,1731.0
2022-11-02 12:15:00,81.59,81.65,81.53,81.53,2733.0,80.5985,80.6578,80.5393,80.5393,2733.0
2022-11-02 12:20:00,81.51,81.63,81.47,81.51,4060.0,80.5195,80.6381,80.48,80.5195,4060.0
2022-11-02 12:25:00,81.53,81.55,81.44,81.53,8216.0,80.5393,80.559,80.4504,80.5393,8216.0
2022-11-02 12:30:00,81.53,81.54,81.36,81.4,1626.0,80.5393,80.5492,80.3713,80.4109,1626.0
2022-11-02 12:35:00,81.37,81.42,81.27,81.29,1693.0,80.3812,80.4306,80.2824,80.3022,1693.0
2022-11-02 12:40:00,81.31,81.58,81.31,81.57,3273.0,80.3219,80.5887,80.3219,80.5788,3273.0
2022-11-02 12:45:00,81.58,81.74,81.58,81.69,5420.0,80.5887,80.7467,80.5887,80.6973,5420.0
2022-11-02 12:50:00,81.73,81.91,81.73,81.91,6947.0,80.7368,80.9147,80.7368,80.9147,6947.0
2022-11-02 12:55:00,81.85,81.91,81.83,81.87,2202.0,80.8554,80.9147,80.8356,80.8751,2202.0
2022-11-02 13:00:00,81.82,81.85,81.76,81.76,1382.0,80.8257,80.8554,80.7665,80.7665,1382.0
2022-11-02 13:05:00,81.74,81.82,81.74,81.77,2556.0,80.7467,80.8257,80.7467,80.7764,2556.0
2022-11-02 13:10:00,81.79,81.83,81.75,81.77,1900.0,80.7961,80.8356,80.7566,80.7764,1900.0
2022-11-02 13:15:00,81.73,81.8,81.71,81.8,3147.0,80.7368,80.806,80.7171,80.806,3147.0
2022-11-02 13:20:00,81.76,81.76,81.64,81.66,2115.0,80.7665,80.7665,80.6479,80.6677,2115.0
2022-11-02 13:25:00,81.65,81.65,81.54,81.64,1742.0,80.6578,80.6578,80.5492,80.6479,1742.0
2022-11-02 13:30:00,81.59,81.66,81.57,81.62,2200.0,80.5985,80.6677,80.5788,80.6282,2200.0
2022-11-02 13:35:00,81.61,81.77,81.58,81.74,5799.0,80.6183,80.7764,80.5887,80.7467,5799.0
2022-11-02 13:40:00,81.78,81.95,81.74,81.94,1700.0,80.7862,80.9542,80.7467,80.9443,1700.0
2022-11-02 13:45:00,81.84,81.98,81.82,81.91,2158.0,80.8455,80.9838,80.8257,80.9147,2158.0
2022-11-02 13:50:00,81.93,82.06,81.85,81.85,2924.0,80.9344,81.0628,80.8554,80.8554,2924.0
2022-11-02 13:55:00,81.85,81.85,81.7,81.7,11532.0,80.8554,80.8554,80.7072,80.7072,11532.0
2022-11-02 14:00:00,81.8,83.06,81.5,82.64,27414.0,80.806,82.0507,80.5096,81.6358,27414.0
2022-11-02 14:05:00,82.95,83.16,82.67,82.86,14007.0,81.942,82.1495,81.6654,81.8531,14007.0
2022-11-02 14:10:00,82.94,83.3,82.72,83.26,20974.0,81.9321,82.2878,81.7148,82.2483,20974.0
2022-11-02 14:15:00,83.22,83.33,82.73,83.01,13521.0,82.2087,82.3174,81.7247,82.0013,13521.0
2022-11-02 14:20:00,83.09,83.27,82.95,83.22,4301.0,82.0803,82.2581,81.942,82.2087,4301.0
2022-11-02 14:25:00,83.31,83.61,83.23,83.61,5147.0,82.2976,82.594,82.2186,82.594,5147.0
2022-11-02 14:30:00,83.66,83.75,83.1,83.39,26233.0,82.6434,82.7323,82.0902,82.3767,26233.0
2022-11-02 14:35:00,83.28,83.73,81.84,82.24,20171.0,82.268,82.7125,80.8455,81.2406,20171.0
2022-11-02 14:40:00,82.33,83.06,81.97,82.51,21678.0,81.3296,82.0507,80.9739,81.5074,21678.0
2022-11-02 14:45:00,82.67,82.8,82.29,82.35,8746.0,81.6654,81.7938,81.29,81.3493,8746.0
2022-11-02 14:50:00,82.25,82.25,81.03,81.29,15968.0,81.2505,81.2505,80.0453,80.3022,15968.0
2022-11-02 14:55:00,81.25,81.45,81.09,81.36,15115.0,80.2627,80.4602,80.1046,80.3713,15115.0
2022-11-02 15:00:00,81.29,81.62,81.17,81.31,13520.0,80.3022,80.6282,80.1836,80.3219,13520.0
2022-11-02 15:05:00,81.33,81.97,81.28,81.9,10319.0,80.3417,80.9739,80.2923,80.9048,10319.0
2022-11-02 15:10:00,81.82,81.85,81.48,81.48,7691.0,80.8257,80.8554,80.4899,80.4899,7691.0
2022-11-02 15:15:00,81.41,81.44,81.01,81.05,8988.0,80.4207,80.4504,80.0256,80.0651,8988.0
2022-11-02 15:20:00,80.98,80.99,80.35,80.38,12585.0,79.996,80.0058,79.3736,79.4032,12585.0
2022-11-02 15:25:00,80.31,80.36,79.65,79.9,26692.0,79.3341,79.3835,78.6821,78.9291,26692.0
2022-11-02 15:30:00,79.84,80.06,79.67,80.0,53360.0,78.8698,79.0871,78.7019,79.0279,53360.0
2022-11-02 15:35:00,79.96,80.18,79.83,79.89,35793.0,78.9884,79.2057,78.8599,78.9192,35793.0
2022-11-02 15:40:00,79.93,79.94,79.67,79.93,20105.0,78.9587,78.9686,78.7019,78.9587,20105.0
2022-11-02 15:45:00,79.93,79.93,79.58,79.78,24718.0,78.9587,78.9587,78.613,78.8105,24718.0
2022-11-02 15:50:00,79.75,79.94,79.42,79.52,96454.0,78.7809,78.9686,78.4549,78.5537,96454.0
2022-11-02 15:55:00,79.42,79.62,79.18,79.44,131007.0,78.4549,78.6525,78.2178,78.4747,131007.0
2022-11-03 09:30:00,78.09,78.21,77.4,78.05,36484.0,77.1411,77.2596,76.4595,77.1016,36484.0
2022-11-03 09:35:00,78.07,78.43,77.92,78.23,6467.0,77.1213,77.4769,76.9731,77.2794,6467.0
2022-11-03 09:40:00,78.03,78.34,77.61,77.61,14107.0,77.0818,77.388,76.6669,76.6669,14107.0
2022-11-03 09:45:00,77.45,77.83,77.28,77.71,5115.0,76.5089,76.8842,76.3409,76.7657,5115.0
2022-11-03 09:50:00,77.76,77.85,77.57,77.6,9478.0,76.8151,76.904,76.6274,76.657,9478.0
2022-11-03 09:55:00,77.52,77.68,77.39,77.39,3780.0,76.578,76.7361,76.4496,76.4496,3780.0
2022-11-03 10:00:00,77.44,78.47,77.44,78.37,27753.0,76.499,77.5165,76.499,77.4177,27753.0
2022-11-03 10:05:00,78.31,78.34,77.84,77.98,4653.0,77.3584,77.388,76.8941,77.0324,4653.0
2022-11-03 10:10:00,78.03,78.49,78.03,78.49,3006.0,77.0818,77.5362,77.0818,77.5362,3006.0
2022-11-03 10:15:00,78.54,78.75,78.44,78.47,2460.0,77.5856,77.7931,77.4868,77.5165,2460.0
2022-11-03 10:20:00,78.62,78.65,78.22,78.47,3643.0,77.6646,77.6943,77.2695,77.5165,3643.0
2022-11-03 10:25:00,78.47,79.2,78.47,79.14,5627.0,77.5165,78.2376,77.5165,78.1783,5627.0
2022-11-03 10:30:00,79.15,79.15,78.73,78.73,2100.0,78.1882,78.1882,77.7733,77.7733,2100.0
2022-11-03 10:35:00,78.67,78.97,78.54,78.91,1880.0,77.714,78.0104,77.5856,77.9511,1880.0
2022-11-03 10:40:00,78.97,79.53,78.92,79.43,2868.0,78.0104,78.5636,77.961,78.4648,2868.0
2022-11-03 10:45:00,79.48,80.13,79.48,79.99,10144.0,78.5142,79.1563,78.5142,79.018,10144.0
2022-11-03 10:50:00,79.94,79.98,79.73,79.74,5244.0,78.9686,79.0081,78.7611,78.771,5244.0
2022-11-03 10:55:00,79.71,80.01,79.7,79.87,4062.0,78.7414,79.0377,78.7315,78.8994,4062.0
2022-11-03 11:00:00,79.78,80.0,79.7,79.85,14161.0,78.8105,79.0279,78.7315,78.8797,14161.0
2022-11-03 11:05:00,79.86,79.92,79.69,79.75,23523.0,78.8896,78.9488,78.7216,78.7809,23523.0
2022-11-03 11:10:00,79.73,79.86,79.31,79.37,16389.0,78.7611,78.8896,78.3463,78.4055,16389.0
2022-11-03 11:15:00,79.42,79.48,79.31,79.37,2853.0,78.4549,78.5142,78.3463,78.4055,2853.0
2022-11-03 11:20:00,79.53,79.73,79.46,79.54,6684.0,78.5636,78.7611,78.4944,78.5735,6684.0
2022-11-03 11:25:00,79.53,79.81,79.46,79.62,13094.0,78.5636,78.8402,78.4944,78.6525,13094.0
2022-11-03 11:30:00,79.57,79.61,79.41,79.52,8571.0,78.6031,78.6426,78.445,78.5537,8571.0
2022-11-03 11:35:00,79.58,79.95,79.52,79.95,4850.0,78.613,78.9785,78.5537,78.9785,4850.0
2022-11-03 11:40:00,79.89,80.1,79.83,79.94,6152.0,78.9192,79.1267,78.8599,78.9686,6152.0
2022-11-03 11:45:00,80.03,80.2,80.03,80.03,2516.0,79.0575,79.2254,79.0575,79.0575,2516.0
2022-11-03 11:50:00,79.99,79.99,79.85,79.93,3600.0,79.018,79.018,78.8797,78.9587,3600.0
2022-11-03 11:55:00,79.91,80.01,79.8,80.0,18035.0,78.939,79.0377,78.8303,79.0279,18035.0
2022-11-03 12:00:00,80.01,80.15,79.87,80.07,6455.0,79.0377,79.176,78.8994,79.097,6455.0
2022-11-03 12:05:00,80.1,80.3,80.05,80.08,3345.0,79.1267,79.3242,79.0773,79.1069,3345.0
2022-11-03 12:10:00,80.13,80.27,80.07,80.07,2240.0,79.1563,79.2946,79.097,79.097,2240.0
2022-11-03 12:15:00,80.14,80.41,80.14,80.37,2524.0,79.1662,79.4329,79.1662,79.3934,2524.0
2022-11-03 12:20:00,80.34,80.35,80.17,80.17,5891.0,79.3637,79.3736,79.1958,79.1958,5891.0
2022-11-03 12:25:00,80.12,80.33,80.12,80.21,2809.0,79.1464,79.3539,79.1464,79.2353,2809.0
2022-11-03 12:30:00,80.19,80.26,80.12,80.22,3183.0,79.2156,79.2847,79.1464,79.2452,3183.0
2022-11-03 12:35:00,80.13,80.29,80.07,80.2,9959.0,79.1563,79.3143,79.097,79.2254,9959.0
2022-11-03 12:40:00,80.1,80.65,80.09,80.65,4465.0,79.1267,79.67,79.1168,79.67,4465.0
2022-11-03 12:45:00,80.55,80.65,80.52,80.64,4266.0,79.5712,79.67,79.5415,79.6601,4266.0
2022-11-03 12:50:00,80.77,80.92,80.65,80.79,3160.0,79.7885,79.9367,79.67,79.8083,3160.0
2022-11-03 12:55:00,80.73,80.77,80.65,80.7,2122.0,79.749,79.7885,79.67,79.7194,2122.0
2022-11-03 13:00:00,80.69,80.75,80.55,80.57,3939.0,79.7095,79.7688,79.5712,79.5909,3939.0
2022-11-03 13:05:00,80.6,80.65,80.43,80.58,5045.0,79.6206,79.67,79.4526,79.6008,5045.0
2022-11-03 13:10:00,80.58,80.76,80.53,80.72,4850.0,79.6008,79.7786,79.5514,79.7391,4850.0
2022-11-03 13:15:00,80.71,80.78,80.65,80.69,7772.0,79.7292,79.7984,79.67,79.7095,7772.0
2022-11-03 13:20:00,80.69,80.69,80.48,80.52,5000.0,79.7095,79.7095,79.502,79.5415,5000.0
2022-11-03 13:25:00,80.45,80.55,80.4,80.54,4091.0,79.4724,79.5712,79.423,79.5613,4091.0
2022-11-03 13:30:00,80.59,80.65,80.53,80.54,2815.0,79.6107,79.67,79.5514,79.5613,2815.0
2022-11-03 13:35:00,80.55,80.6,80.39,80.53,3228.0,79.5712,79.6206,79.4131,79.5514,3228.0
2022-11-03 13:40:00,80.52,80.52,80.39,80.47,2299.0,79.5415,79.5415,79.4131,79.4922,2299.0
2022-11-03 13:45:00,80.48,80.61,80.43,80.46,1967.0,79.502,79.6305,79.4526,79.4823,1967.0
2022-11-03 13:50:00,80.46,80.58,80.41,80.58,2148.0,79.4823,79.6008,79.4329,79.6008,2148.0
2022-11-03 13:55:00,80.54,80.56,80.27,80.27,5800.0,79.5613,79.5811,79.2946,79.2946,5800.0
2022-11-03 14:00:00,80.31,80.36,80.21,80.24,3872.0,79.3341,79.3835,79.2353,79.2649,3872.0
2022-11-03 14:05:00,80.23,80.37,80.17,80.35,2555.0,79.2551,79.3934,79.1958,79.3736,2555.0
2022-11-03 14:10:00,80.37,80.37,80.21,80.31,3330.0,79.3934,79.3934,79.2353,79.3341,3330.0
2022-11-03 14:15:00,80.35,80.38,80.24,80.3,2473.0,79.3736,79.4032,79.2649,79.3242,2473.0
2022-11-03 14:20:00,80.33,80.49,80.33,80.48,3690.0,79.3539,79.5119,79.3539,79.502,3690.0
2022-11-03 14:25:00,80.51,80.59,80.5,80.58,1937.0,79.5317,79.6107,79.5218,79.6008,1937.0
2022-11-03 14:30:00,80.61,80.78,80.56,80.63,4696.0,79.6305,79.7984,79.5811,79.6502,4696.0
2022-11-03 14:35:00,80.67,80.7,80.52,80.6,5675.0,79.6897,79.7194,79.5415,79.6206,5675.0
2022-11-03 14:40:00,80.57,80.63,80.47,80.51,3560.0,79.5909,79.6502,79.4922,79.5317,3560.0
2022-11-03 14:45:00,80.48,80.72,80.48,80.67,10101.0,79.502,79.7391,79.502,79.6897,10101.0
2022-11-03 14:50:00,80.65,80.75,80.56,80.64,4900.0,79.67,79.7688,79.5811,79.6601,4900.0
2022-11-03 14:55:00,80.61,80.79,80.59,80.79,2919.0,79.6305,79.8083,79.6107,79.8083,2919.0
2022-11-03 15:00:00,80.8,80.83,80.72,80.81,4964.0,79.8181,79.8478,79.7391,79.828,4964.0
2022-11-03 15:05:00,80.84,80.88,80.74,80.76,8297.0,79.8577,79.8972,79.7589,79.7786,8297.0
2022-11-03 15:10:00,80.73,80.83,80.66,80.66,5750.0,79.749,79.8478,79.6798,79.6798,5750.0
2022-11-03 15:15:00,80.65,80.7,80.5,80.53,4459.0,79.67,79.7194,79.5218,79.5514,4459.0
2022-11-03 15:20:00,80.56,80.76,80.56,80.74,7046.0,79.5811,79.7786,79.5811,79.7589,7046.0
2022-11-03 15:25:00,80.77,80.78,80.69,80.77,4682.0,79.7885,79.7984,79.7095,79.7885,4682.0
2022-11-03 15:30:00,80.75,80.91,80.73,80.89,13546.0,79.7688,79.9268,79.749,79.9071,13546.0
2022-11-03 15:35:00,80.88,80.89,80.69,80.75,10431.0,79.8972,79.9071,79.7095,79.7688,10431.0
2022-11-03 15:40:00,80.72,80.77,80.51,80.54,4598.0,79.7391,79.7885,79.5317,79.5613,4598.0
2022-11-03 15:45:00,80.49,80.56,80.43,80.5,8954.0,79.5119,79.5811,79.4526,79.5218,8954.0
2022-11-03 15:50:00,80.54,80.57,80.21,80.32,55732.0,79.5613,79.5909,79.2353,79.344,55732.0
2022-11-03 15:55:00,80.33,80.33,80.03,80.05,118398.0,79.3539,79.3539,79.0575,79.0773,118398.0
2022-11-04 09:30:00,82.75,83.25,82.12,82.45,23573.0,81.7444,82.2384,81.1221,81.4481,23573.0
2022-11-04 09:35:00,82.52,82.6,81.65,81.92,11149.0,81.5172,81.5963,80.6578,80.9245,11149.0
2022-11-04 09:40:00,81.94,82.11,81.31,81.4,9871.0,80.9443,81.1122,80.3219,80.4109,9871.0
2022-11-04 09:45:00,81.39,82.07,81.38,81.87,12084.0,80.401,81.0727,80.3911,80.8751,12084.0
2022-11-04 09:50:00,81.97,82.87,81.97,82.83,8213.0,80.9739,81.863,80.9739,81.8235,8213.0
2022-11-04 09:55:00,82.78,83.05,82.74,83.0,5117.0,81.7741,82.0408,81.7346,81.9914,5117.0
2022-11-04 10:00:00,83.0,83.15,82.72,82.72,6368.0,81.9914,82.1396,81.7148,81.7148,6368.0
2022-11-04 10:05:00,82.67,82.88,82.49,82.65,5527.0,81.6654,81.8729,81.4876,81.6457,5527.0
2022-11-04 10:10:00,82.7,83.17,82.59,83.16,4228.0,81.6951,82.1593,81.5864,82.1495,4228.0
2022-11-04 10:15:00,83.23,83.47,83.0,83.13,7632.0,82.2186,82.4557,81.9914,82.1198,7632.0
2022-11-04 10:20:00,83.15,83.67,83.15,83.66,10103.0,82.1396,82.6533,82.1396,82.6434,10103.0
2022-11-04 10:25:00,83.68,83.72,83.48,83.51,6739.0,82.6631,82.7027,82.4656,82.4952,6739.0
2022-11-04 10:30:00,83.55,83.63,83.32,83.6,6866.0,82.5347,82.6138,82.3075,82.5841,6866.0
2022-11-04 10:35:00,83.56,83.58,83.35,83.44,4904.0,82.5446,82.5644,82.3372,82.4261,4904.0
2022-11-04 10:40:00,83.43,83.88,83.43,83.48,8554.0,82.4162,82.8607,82.4162,82.4656,8554.0
2022-11-04 10:45:00,83.58,83.97,83.44,83.97,30891.0,82.5644,82.9496,82.4261,82.9496,30891.0
2022-11-04 10:50:00,83.88,84.02,83.37,83.44,11575.0,82.8607,82.999,82.3569,82.4261,11575.0
2022-11-04 10:55:00,83.46,83.56,83.3,83.55,13017.0,82.4458,82.5446,82.2878,82.5347,13017.0
2022-11-04 11:00:00,83.69,83.88,83.63,83.68,9187.0,82.673,82.8607,82.6138,82.6631,9187.0
2022-11-04 11:05:00,83.66,83.74,83.51,83.55,5784.0,82.6434,82.7224,82.4952,82.5347,5784.0
2022-11-04 11:10:00,83.51,83.61,83.33,83.57,4733.0,82.4952,82.594,82.3174,82.5545,4733.0
2022-11-04 11:15:00,83.45,83.71,83.42,83.45,3634.0,82.4359,82.6928,82.4063,82.4359,3634.0
2022-11-04 11:20:00,83.57,83.86,83.55,83.84,2772.0,82.5545,82.841,82.5347,82.8212,2772.0
2022-11-04 11:25:00,83.82,83.86,83.33,83.51,11493.0,82.8014,82.841,82.3174,82.4952,11493.0
2022-11-04 11:30:00,83.52,83.65,83.43,83.58,11205.0,82.5051,82.6335,82.4162,82.5644,11205.0
2022-11-04 11:35:00,83.56,83.7,83.47,83.55,17998.0,82.5446,82.6829,82.4557,82.5347,17998.0
2022-11-04 11:40:00,83.49,83.54,83.3,83.35,8940.0,82.4755,82.5248,82.2878,82.3372,8940.0
2022-11-04 11:45:00,83.38,83.41,83.22,83.27,28481.0,82.3668,82.3964,82.2087,82.2581,28481.0
2022-11-04 11:50:00,83.3,83.3,82.91,83.14,25449.0,82.2878,82.2878,81.9025,82.1297,25449.0
2022-11-04 11:55:00,83.17,83.37,83.0,83.0,16187.0,82.1593,82.3569,81.9914,81.9914,16187.0
2022-11-04 12:00:00,83.05,83.29,82.98,83.11,24970.0,82.0408,82.2779,81.9717,82.1001,24970.0
2022-11-04 12:05:00,83.09,83.51,83.04,83.45,7277.0,82.0803,82.4952,82.0309,82.4359,7277.0
2022-11-04 12:10:00,83.44,83.51,83.31,83.46,15340.0,82.4261,82.4952,82.2976,82.4458,15340.0
2022-11-04 12:15:00,83.52,84.33,83.48,84.12,32466.0,82.5051,83.3052,82.4656,83.0978,32466.0
2022-11-04 12:20:00,84.09,84.12,83.75,83.93,17353.0,83.0682,83.0978,82.7323,82.9101,17353.0
2022-11-04 12:25:00,83.91,84.17,83.77,83.94,16072.0,82.8904,83.1472,82.7521,82.92,16072.0
2022-11-04 12:30:00,83.89,83.98,83.78,83.89,8234.0,82.8706,82.9595,82.7619,82.8706,8234.0
2022-11-04 12:35:00,83.84,83.85,83.47,83.48,19076.0,82.8212,82.8311,82.4557,82.4656,19076.0
2022-11-04 12:40:00,83.4,83.47,83.19,83.24,5930.0,82.3865,82.4557,82.1791,82.2285,5930.0
2022-11-04 12:45:00,83.26,83.3,83.14,83.17,7841.0,82.2483,82.2878,82.1297,82.1593,7841.0
2022-11-04 12:50:00,83.15,83.4,83.14,83.39,9687.0,82.1396,82.3865,82.1297,82.3767,9687.0
2022-11-04 12:55:00,83.43,83.47,83.28,83.41,11294.0,82.4162,82.4557,82.268,82.3964,11294.0
2022-11-04 13:00:00,83.39,83.54,83.29,83.42,14693.0,82.3767,82.5248,82.2779,82.4063,14693.0
2022-11-04 13:05:00,83.47,83.62,83.23,83.27,17428.0,82.4557,82.6039,82.2186,82.2581,17428.0
2022-11-04 13:10:00,83.31,83.76,83.3,83.64,9097.0,82.2976,82.7422,82.2878,82.6236,9097.0
2022-11-04 13:15:00,83.67,83.76,83.58,83.73,4743.0,82.6533,82.7422,82.5644,82.7125,4743.0
2022-11-04 13:20:00,83.75,83.78,83.61,83.78,2991.0,82.7323,82.7619,82.594,82.7619,2991.0
2022-11-04 13:25:00,83.71,83.77,83.47,83.55,4614.0,82.6928,82.7521,82.4557,82.5347,4614.0
2022-11-04 13:30:00,83.48,83.57,83.38,83.47,14990.0,82.4656,82.5545,82.3668,82.4557,14990.0
2022-11-04 13:35:00,83.5,83.63,83.39,83.48,10332.0,82.4853,82.6138,82.3767,82.4656,10332.0
2022-11-04 13:40:00,83.46,83.5,83.35,83.36,20571.0,82.4458,82.4853,82.3372,82.347,20571.0
2022-11-04 13:45:00,83.37,83.46,83.22,83.45,30232.0,82.3569,82.4458,82.2087,82.4359,30232.0
2022-11-04 13:50:00,83.42,83.42,83.2,83.25,6129.0,82.4063,82.4063,82.189,82.2384,6129.0
2022-11-04 13:55:00,83.25,83.28,83.13,83.17,36472.0,82.2384,82.268,82.1198,82.1593,36472.0
2022-11-04 14:00:00,83.17,83.35,83.1,83.2,13755.0,82.1593,82.3372,82.0902,82.189,13755.0
2022-11-04 14:05:00,83.06,83.07,82.68,82.68,10613.0,82.0507,82.0606,81.6753,81.6753,10613.0
2022-11-04 14:10:00,82.66,82.82,82.65,82.78,5020.0,81.6555,81.8136,81.6457,81.7741,5020.0
2022-11-04 14:15:00,82.77,83.02,82.68,83.02,7005.0,81.7642,82.0112,81.6753,82.0112,7005.0
2022-11-04 14:20:00,82.98,83.04,82.92,82.99,5152.0,81.9717,82.0309,81.9124,81.9815,5152.0
2022-11-04 14:25:00,82.98,83.18,82.95,83.1,3566.0,81.9717,82.1692,81.942,82.0902,3566.0
2022-11-04 14:30:00,83.09,83.3,83.09,83.28,7749.0,82.0803,82.2878,82.0803,82.268,7749.0
2022-11-04 14:35:00,83.3,83.45,83.29,83.37,10004.0,82.2878,82.4359,82.2779,82.3569,10004.0
2022-11-04 14:40:00,83.42,83.7,83.41,83.66,7001.0,82.4063,82.6829,82.3964,82.6434,7001.0
2022-11-04 14:45:00,83.68,83.81,83.64,83.76,18609.0,82.6631,82.7916,82.6236,82.7422,18609.0
2022-11-04 14:50:00,83.76,83.88,83.74,83.83,3432.0,82.7422,82.8607,82.7224,82.8113,3432.0
2022-11-04 14:55:00,83.83,84.01,83.82,83.91,5600.0,82.8113,82.9891,82.8014,82.8904,5600.0
2022-11-04 15:00:00,83.91,84.0,83.8,83.96,4014.0,82.8904,82.9793,82.7817,82.9397,4014.0
2022-11-04 15:05:00,83.99,84.27,83.98,84.23,8490.0,82.9694,83.246,82.9595,83.2065,8490.0
2022-11-04 15:10:00,84.22,84.52,84.18,84.52,21698.0,83.1966,83.4929,83.1571,83.4929,21698.0
2022-11-04 15:15:00,84.53,84.6,84.49,84.49,10101.0,83.5028,83.572,83.4633,83.4633,10101.0
2022-11-04 15:20:00,84.49,84.57,84.33,84.46,43392.0,83.4633,83.5423,83.3052,83.4337,43392.0
2022-11-04 15:25:00,84.48,84.76,84.48,84.72,10145.0,83.4534,83.73,83.4534,83.6905,10145.0
2022-11-04 15:30:00,84.68,84.83,84.55,84.8,27322.0,83.651,83.7992,83.5226,83.7695,27322.0
2022-11-04 15:35:00,84.82,84.82,84.44,84.46,25913.0,83.7893,83.7893,83.4139,83.4337,25913.0
2022-11-04 15:40:00,84.49,84.66,84.34,84.65,17383.0,83.4633,83.6312,83.3151,83.6214,17383.0
2022-11-04 15:45:00,84.67,84.75,84.43,84.44,22122.0,83.6411,83.7201,83.404,83.4139,22122.0
2022-11-04 15:50:00,84.45,84.48,84.27,84.37,61705.0,83.4238,83.4534,83.246,83.3448,61705.0
2022-11-04 15:55:00,84.37,84.81,84.36,84.72,169188.0,83.3448,83.7794,83.3349,83.6905,169188.0
2022-11-07 09:30:00,85.83,85.91,84.83,84.97,18149.0,84.787,84.866,83.7992,83.9375,18149.0
2022-11-07 09:35:00,84.84,84.99,84.35,84.36,12765.0,83.8091,83.9572,83.325,83.3349,12765.0
2022-11-07 09:40:00,84.38,84.52,83.88,83.97,7699.0,83.3546,83.4929,82.8607,82.9496,7699.0
2022-11-07 09:45:00,83.9,84.1,83.63,83.72,12519.0,82.8805,83.078,82.6138,82.7027,12519.0
2022-11-07 09:50:00,83.72,83.81,83.45,83.62,7014.0,82.7027,82.7916,82.4359,82.6039,7014.0
2022-11-07 09:55:00,83.65,83.83,83.4,83.55,8395.0,82.6335,82.8113,82.3865,82.5347,8395.0
2022-11-07 10:00:00,83.57,83.86,83.48,83.76,8482.0,82.5545,82.841,82.4656,82.7422,8482.0
2022-11-07 10:05:00,83.81,83.93,83.6,83.76,12544.0,82.7916,82.9101,82.5841,82.7422,12544.0
2022-11-07 10:10:00,83.82,83.95,83.54,83.88,6498.0,82.8014,82.9299,82.5248,82.8607,6498.0
2022-11-07 10:15:00,83.91,84.38,83.9,84.13,7097.0,82.8904,83.3546,82.8805,83.1077,7097.0
2022-11-07 10:20:00,83.99,84.06,83.78,83.91,5036.0,82.9694,83.0385,82.7619,82.8904,5036.0
2022-11-07 10:25:00,83.8,83.86,83.53,83.72,9637.0,82.7817,82.841,82.515,82.7027,9637.0
2022-11-07 10:30:00,83.72,83.83,83.6,83.74,5817.0,82.7027,82.8113,82.5841,82.7224,5817.0
2022-11-07 10:35:00,83.81,83.85,83.35,83.43,27324.0,82.7916,82.8311,82.3372,82.4162,27324.0
2022-11-07 10:40:00,83.46,83.57,83.3,83.39,6147.0,82.4458,82.5545,82.2878,82.3767,6147.0
2022-11-07 10:45:00,83.38,83.61,83.28,83.35,7764.0,82.3668,82.594,82.268,82.3372,7764.0
2022-11-07 10:50:00,83.44,83.79,83.38,83.67,4600.0,82.4261,82.7718,82.3668,82.6533,4600.0
2022-11-07 10:55:00,83.64,83.74,83.54,83.74,3656.0,82.6236,82.7224,82.5248,82.7224,3656.0
2022-11-07 11:00:00,83.78,83.83,83.61,83.82,4100.0,82.7619,82.8113,82.594,82.8014,4100.0
2022-11-07 11:05:00,83.85,83.98,83.57,83.81,6056.0,82.8311,82.9595,82.5545,82.7916,6056.0
2022-11-07 11:10:00,83.81,83.85,83.53,83.57,4883.0,82.7916,82.8311,82.515,82.5545,4883.0
2022-11-07 11:15:00,83.58,83.93,83.58,83.83,4853.0,82.5644,82.9101,82.5644,82.8113,4853.0
2022-11-07 11:20:00,83.85,84.0,83.79,83.99,3493.0,82.8311,82.9793,82.7718,82.9694,3493.0
2022-11-07 11:25:00,83.94,84.21,83.88,84.1,7614.0,82.92,83.1867,82.8607,83.078,7614.0
2022-11-07 11:30:00,84.2,84.44,84.11,84.17,3435.0,83.1768,83.4139,83.0879,83.1472,3435.0
2022-11-07 11:35:00,84.26,84.36,84.15,84.23,4271.0,83.2361,83.3349,83.1274,83.2065,4271.0
2022-11-07 11:40:00,84.26,84.26,83.79,83.85,4167.0,83.2361,83.2361,82.7718,82.8311,4167.0
2022-11-07 11:45:00,83.84,83.93,83.78,83.89,4222.0,82.8212,82.9101,82.7619,82.8706,4222.0
2022-11-07 11:50:00,83.85,84.01,83.85,83.98,8138.0,82.8311,82.9891,82.8311,82.9595,8138.0
2022-11-07 11:55:00,84.01,84.04,83.88,83.89,5202.0,82.9891,83.0188,82.8607,82.8706,5202.0
2022-11-07 12:00:00,83.83,83.92,83.64,83.88,8964.0,82.8113,82.9002,82.6236,82.8607,8964.0
2022-11-07 12:05:00,83.91,83.97,83.73,83.93,3383.0,82.8904,82.9496,82.7125,82.9101,3383.0
2022-11-07 12:10:00,83.93,84.08,83.93,84.0,4049.0,82.9101,83.0583,82.9101,82.9793,4049.0
2022-11-07 12:15:00,83.94,84.07,83.83,84.07,4268.0,82.92,83.0484,82.8113,83.0484,4268.0
2022-11-07 12:20:00,84.08,84.35,83.99,84.35,7662.0,83.0583,83.325,82.9694,83.325,7662.0
2022-11-07 12:25:00,84.33,84.45,84.19,84.41,7826.0,83.3052,83.4238,83.1669,83.3843,7826.0
2022-11-07 12:30:00,84.41,84.49,84.36,84.43,3861.0,83.3843,83.4633,83.3349,83.404,3861.0
2022-11-07 12:35:00,84.41,84.46,84.09,84.19,7864.0,83.3843,83.4337,83.0682,83.1669,7864.0
2022-11-07 12:40:00,84.24,84.28,84.04,84.15,3458.0,83.2163,83.2559,83.0188,83.1274,3458.0
2022-11-07 12:45:00,84.16,84.31,84.06,84.14,4254.0,83.1373,83.2855,83.0385,83.1176,4254.0
2022-11-07 12:50:00,84.07,84.13,83.94,83.97,3538.0,83.0484,83.1077,82.92,82.9496,3538.0
2022-11-07 12:55:00,83.97,84.1,83.96,84.1,4365.0,82.9496,83.078,82.9397,83.078,4365.0
2022-11-07 13:00:00,84.12,84.37,84.08,84.28,14831.0,83.0978,83.3448,83.0583,83.2559,14831.0
2022-11-07 13:05:00,84.31,84.45,84.3,84.44,2600.0,83.2855,83.4238,83.2756,83.4139,2600.0
2022-11-07 13:10:00,84.45,84.52,84.38,84.4,4344.0,83.4238,83.4929,83.3546,83.3744,4344.0
2022-11-07 13:15:00,84.39,84.41,84.34,84.41,5095.0,83.3645,83.3843,83.3151,83.3843,5095.0
2022-11-07 13:20:00,84.41,84.41,84.3,84.32,3928.0,83.3843,83.3843,83.2756,83.2954,3928.0
2022-11-07 13:25:00,84.33,84.37,84.28,84.36,4736.0,83.3052,83.3448,83.2559,83.3349,4736.0
2022-11-07 13:30:00,84.41,84.41,84.33,84.37,2669.0,83.3843,83.3843,83.3052,83.3448,2669.0
2022-11-07 13:35:00,84.37,84.37,84.18,84.28,5716.0,83.3448,83.3448,83.1571,83.2559,5716.0
2022-11-07 13:40:00,84.26,84.29,84.15,84.24,3458.0,83.2361,83.2657,83.1274,83.2163,3458.0
2022-11-07 13:45:00,84.29,84.43,84.27,84.38,8460.0,83.2657,83.404,83.246,83.3546,8460.0
2022-11-07 13:50:00,84.38,84.4,84.34,84.37,3271.0,83.3546,83.3744,83.3151,83.3448,3271.0
2022-11-07 13:55:00,84.37,84.47,84.37,84.45,3464.0,83.3448,83.4435,83.3448,83.4238,3464.0
2022-11-07 14:00:00,84.46,84.68,84.42,84.68,6830.0,83.4337,83.651,83.3942,83.651,6830.0
2022-11-07 14:05:00,84.7,84.75,84.62,84.72,5130.0,83.6708,83.7201,83.5917,83.6905,5130.0
2022-11-07 14:10:00,84.72,84.87,84.7,84.83,4221.0,83.6905,83.8387,83.6708,83.7992,4221.0
2022-11-07 14:15:00,84.87,85.13,84.86,85.09,5184.0,83.8387,84.0955,83.8288,84.056,5184.0
2022-11-07 14:20:00,85.1,85.27,85.06,85.21,5287.0,84.0659,84.2338,84.0264,84.1746,5287.0
2022-11-07 14:25:00,85.21,85.35,85.17,85.32,8171.0,84.1746,84.3129,84.135,84.2832,8171.0
2022-11-07 14:30:00,85.35,85.47,85.27,85.47,10766.0,84.3129,84.4314,84.2338,84.4314,10766.0
2022-11-07 14:35:00,85.47,85.51,85.41,85.51,7696.0,84.4314,84.4709,84.3721,84.4709,7696.0
2022-11-07 14:40:00,85.51,85.53,85.41,85.45,6011.0,84.4709,84.4907,84.3721,84.4116,6011.0
2022-11-07 14:45:00,85.46,85.53,85.38,85.52,6511.0,84.4215,84.4907,84.3425,84.4808,6511.0
2022-11-07 14:50:00,85.49,85.53,85.44,85.53,4627.0,84.4512,84.4907,84.4018,84.4907,4627.0
2022-11-07 14:55:00,85.52,85.52,85.33,85.37,10640.0,84.4808,84.4808,84.2931,84.3326,10640.0
2022-11-07 15:00:00,85.4,85.51,85.4,85.46,7831.0,84.3622,84.4709,84.3622,84.4215,7831.0
2022-11-07 15:05:00,85.48,85.51,85.41,85.49,5562.0,84.4413,84.4709,84.3721,84.4512,5562.0
2022-11-07 15:10:00,85.49,85.52,85.32,85.47,8726.0,84.4512,84.4808,84.2832,84.4314,8726.0
2022-11-07 15:15:00,85.47,85.64,85.44,85.6,7499.0,84.4314,84.5993,84.4018,84.5598,7499.0
2022-11-07 15:20:00,85.58,85.64,85.38,85.64,13361.0,84.5401,84.5993,84.3425,84.5993,13361.0
2022-11-07 15:25:00,85.63,85.7,85.53,85.56,7519.0,84.5895,84.6586,84.4907,84.5203,7519.0
2022-11-07 15:30:00,85.54,85.6,85.48,85.49,16573.0,84.5005,84.5598,84.4413,84.4512,16573.0
2022-11-07 15:35:00,85.5,85.64,85.42,85.63,21892.0,84.461,84.5993,84.382,84.5895,21892.0
2022-11-07 15:40:00,85.62,85.67,85.58,85.61,17299.0,84.5796,84.629,84.5401,84.5697,17299.0
2022-11-07 15:45:00,85.63,85.7,85.56,85.7,26206.0,84.5895,84.6586,84.5203,84.6586,26206.0
2022-11-07 15:50:00,85.68,85.7,85.46,85.63,60503.0,84.6388,84.6586,84.4215,84.5895,60503.0
2022-11-07 15:55:00,85.6,85.6,85.4,85.54,102482.0,84.5598,84.5598,84.3622,84.5005,102482.0
2022-11-08 09:30:00,86.98,87.05,85.56,85.94,28816.0,85.923,85.9922,84.5203,84.8957,28816.0
2022-11-08 09:35:00,85.94,86.29,85.4,85.63,19226.0,84.8957,85.2414,84.3622,84.5895,19226.0
2022-11-08 09:40:00,85.63,85.83,85.19,85.76,16153.0,84.5895,84.787,84.1548,84.7179,16153.0
2022-11-08 09:45:00,85.66,86.1,85.37,85.9,11070.0,84.6191,85.0537,84.3326,84.8562,11070.0
2022-11-08 09:50:00,85.86,86.33,85.65,86.22,11379.0,84.8167,85.2809,84.6092,85.1723,11379.0
2022-11-08 09:55:00,86.13,86.3,86.01,86.01,8631.0,85.0834,85.2513,84.9648,84.9648,8631.0
2022-11-08 10:00:00,86.02,86.24,85.58,85.63,15296.0,84.9747,85.192,84.5401,84.5895,15296.0
2022-11-08 10:05:00,85.68,85.95,85.66,85.79,7904.0,84.6388,84.9056,84.6191,84.7475,7904.0
2022-11-08 10:10:00,85.81,85.85,85.59,85.67,10359.0,84.7673,84.8068,84.5499,84.629,10359.0
2022-11-08 10:15:00,85.6,85.83,85.54,85.6,13668.0,84.5598,84.787,84.5005,84.5598,13668.0
2022-11-08 10:20:00,85.61,86.0,85.6,85.94,26033.0,84.5697,84.955,84.5598,84.8957,26033.0
2022-11-08 10:25:00,85.96,86.11,85.83,86.02,16738.0,84.9154,85.0636,84.787,84.9747,16738.0
2022-11-08 10:30:00,86.06,86.31,86.06,86.29,9916.0,85.0142,85.2612,85.0142,85.2414,9916.0
2022-11-08 10:35:00,86.34,86.39,86.19,86.21,12085.0,85.2908,85.3402,85.1426,85.1624,12085.0
2022-11-08 10:40:00,86.14,86.31,86.0,86.13,20471.0,85.0933,85.2612,84.955,85.0834,20471.0
2022-11-08 10:45:00,86.06,86.36,86.0,86.34,10164.0,85.0142,85.3106,84.955,85.2908,10164.0
2022-11-08 10:50:00,86.36,86.4,86.19,86.37,8855.0,85.3106,85.3501,85.1426,85.3205,8855.0
2022-11-08 10:55:00,86.41,86.51,86.19,86.51,5951.0,85.36,85.4588,85.1426,85.4588,5951.0
2022-11-08 11:00:00,86.5,86.54,86.24,86.43,12735.0,85.4489,85.4884,85.192,85.3797,12735.0
2022-11-08 11:05:00,86.41,86.47,86.26,86.44,10183.0,85.36,85.4192,85.2118,85.3896,10183.0
2022-11-08 11:10:00,86.48,86.81,86.46,86.75,15706.0,85.4291,85.7551,85.4094,85.6958,15706.0
2022-11-08 11:15:00,86.8,86.93,86.79,86.82,6500.0,85.7452,85.8737,85.7354,85.765,6500.0
2022-11-08 11:20:00,86.84,87.04,86.82,86.97,7719.0,85.7847,85.9823,85.765,85.9132,7719.0
2022-11-08 11:25:00,86.95,87.02,86.87,86.91,9254.0,85.8934,85.9626,85.8144,85.8539,9254.0
2022-11-08 11:30:00,86.91,87.12,86.9,87.06,5820.0,85.8539,86.0613,85.844,86.0021,5820.0
2022-11-08 11:35:00,87.1,87.1,86.96,87.06,6124.0,86.0416,86.0416,85.9033,86.0021,6124.0
2022-11-08 11:40:00,87.1,87.15,86.94,86.98,5669.0,86.0416,86.091,85.8835,85.923,5669.0
2022-11-08 11:45:00,86.93,87.03,86.66,86.68,13903.0,85.8737,85.9724,85.6069,85.6267,13903.0
2022-11-08 11:50:00,86.67,86.93,86.67,86.93,5100.0,85.6168,85.8737,85.6168,85.8737,5100.0
2022-11-08 11:55:00,86.9,87.06,86.86,86.94,7997.0,85.844,86.0021,85.8045,85.8835,7997.0
2022-11-08 12:00:00,86.99,87.21,86.96,87.11,18992.0,85.9329,86.1503,85.9033,86.0515,18992.0
2022-11-08 12:05:00,87.11,87.14,86.92,87.03,3000.0,86.0515,86.0811,85.8638,85.9724,3000.0
2022-11-08 12:10:00,87.05,87.13,86.71,86.71,3603.0,85.9922,86.0712,85.6563,85.6563,3603.0
2022-11-08 12:15:00,86.75,86.78,86.56,86.7,4344.0,85.6958,85.7255,85.5082,85.6464,4344.0
2022-11-08 12:20:00,86.74,86.78,86.63,86.78,5779.0,85.686,85.7255,85.5773,85.7255,5779.0
2022-11-08 12:25:00,86.78,86.81,86.7,86.75,3770.0,85.7255,85.7551,85.6464,85.6958,3770.0
2022-11-08 12:30:00,86.73,86.75,86.57,86.68,6254.0,85.6761,85.6958,85.518,85.6267,6254.0
2022-11-08 12:35:00,86.67,86.77,86.63,86.77,4660.0,85.6168,85.7156,85.5773,85.7156,4660.0
2022-11-08 12:40:00,86.77,86.99,86.73,86.98,10103.0,85.7156,85.9329,85.6761,85.923,10103.0
2022-11-08 12:45:00,86.97,87.05,86.85,86.94,9359.0,85.9132,85.9922,85.7946,85.8835,9359.0
2022-11-08 12:50:00,86.93,86.98,86.77,86.87,8406.0,85.8737,85.923,85.7156,85.8144,8406.0
2022-11-08 12:55:00,86.89,86.99,86.89,86.93,9443.0,85.8341,85.9329,85.8341,85.8737,9443.0
2022-11-08 13:00:00,86.89,87.12,86.86,87.08,5340.0,85.8341,86.0613,85.8045,86.0218,5340.0
2022-11-08 13:05:00,87.06,87.11,86.95,87.05,9521.0,86.0021,86.0515,85.8934,85.9922,9521.0
2022-11-08 13:10:00,87.04,87.11,86.97,87.08,5580.0,85.9823,86.0515,85.9132,86.0218,5580.0
2022-11-08 13:15:00,87.09,87.09,86.93,86.95,6350.0,86.0317,86.0317,85.8737,85.8934,6350.0
2022-11-08 13:20:00,86.95,86.96,86.44,86.6,10348.0,85.8934,85.9033,85.3896,85.5477,10348.0
2022-11-08 13:25:00,86.63,86.63,86.24,86.33,7516.0,85.5773,85.5773,85.192,85.2809,7516.0
2022-11-08 13:30:00,86.31,86.48,86.15,86.48,7767.0,85.2612,85.4291,85.1031,85.4291,7767.0
2022-11-08 13:35:00,86.49,86.58,86.34,86.46,5946.0,85.439,85.5279,85.2908,85.4094,5946.0
2022-11-08 13:40:00,86.48,86.56,86.37,86.43,12423.0,85.4291,85.5082,85.3205,85.3797,12423.0
2022-11-08 13:45:00,86.46,86.53,86.29,86.29,21236.0,85.4094,85.4785,85.2414,85.2414,21236.0
2022-11-08 13:50:00,86.31,86.45,86.09,86.18,5970.0,85.2612,85.3995,85.0439,85.1328,5970.0
2022-11-08 13:55:00,86.22,86.25,85.75,85.92,26626.0,85.1723,85.2019,84.708,84.8759,26626.0
2022-11-08 14:00:00,85.89,86.07,85.81,86.01,10730.0,84.8463,85.0241,84.7673,84.9648,10730.0
2022-11-08 14:05:00,85.99,86.0,85.66,85.7,26668.0,84.9451,84.955,84.6191,84.6586,26668.0
2022-11-08 14:10:00,85.69,85.72,85.46,85.7,9242.0,84.6487,84.6784,84.4215,84.6586,9242.0
2022-11-08 14:15:00,85.67,85.71,85.52,85.56,10683.0,84.629,84.6685,84.4808,84.5203,10683.0
2022-11-08 14:20:00,85.58,85.59,85.16,85.18,33685.0,84.5401,84.5499,84.1252,84.1449,33685.0
2022-11-08 14:25:00,85.18,85.19,84.93,85.05,5716.0,84.1449,84.1548,83.898,84.0165,5716.0
2022-11-08 14:30:00,84.97,85.07,84.74,85.06,19654.0,83.9375,84.0363,83.7103,84.0264,19654.0
2022-11-08 14:35:00,85.11,85.47,85.02,85.43,5285.0,84.0758,84.4314,83.9869,84.3919,5285.0
2022-11-08 14:40:00,85.39,85.78,85.39,85.78,7400.0,84.3524,84.7376,84.3524,84.7376,7400.0
2022-11-08 14:45:00,85.75,85.88,85.59,85.81,16558.0,84.708,84.8364,84.5499,84.7673,16558.0
2022-11-08 14:50:00,85.84,85.97,85.73,85.89,6928.0,84.7969,84.9253,84.6882,84.8463,6928.0
2022-11-08 14:55:00,85.91,85.99,85.86,85.88,9022.0,84.866,84.9451,84.8167,84.8364,9022.0
2022-11-08 15:00:00,85.86,86.25,85.79,86.13,6575.0,84.8167,85.2019,84.7475,85.0834,6575.0
2022-11-08 15:05:00,86.13,86.46,86.13,86.3,8796.0,85.0834,85.4094,85.0834,85.2513,8796.0
2022-11-08 15:10:00,86.32,86.37,86.23,86.27,5818.0,85.2711,85.3205,85.1822,85.2217,5818.0
2022-11-08 15:15:00,86.27,86.37,86.17,86.28,4300.0,85.2217,85.3205,85.1229,85.2316,4300.0
2022-11-08 15:20:00,86.31,86.41,86.26,86.34,6433.0,85.2612,85.36,85.2118,85.2908,6433.0
2022-11-08 15:25:00,86.28,86.62,86.23,86.59,11355.0,85.2316,85.5674,85.1822,85.5378,11355.0
2022-11-08 15:30:00,86.61,86.86,86.6,86.74,13723.0,85.5575,85.8045,85.5477,85.686,13723.0
2022-11-08 15:35:00,86.73,86.94,86.66,86.79,13378.0,85.6761,85.8835,85.6069,85.7354,13378.0
2022-11-08 15:40:00,86.8,86.89,86.69,86.77,17331.0,85.7452,85.8341,85.6366,85.7156,17331.0
2022-11-08 15:45:00,86.77,86.95,86.75,86.84,25500.0,85.7156,85.8934,85.6958,85.7847,25500.0
2022-11-08 15:50:00,86.88,86.88,86.54,86.6,44585.0,85.8243,85.8243,85.4884,85.5477,44585.0
2022-11-08 15:55:00,86.61,86.75,86.31,86.44,201433.0,85.5575,85.6958,85.2612,85.3896,201433.0
2022-11-09 09:30:00,84.78,85.19,84.11,84.56,21741.0,83.7498,84.1548,83.0879,83.5325,21741.0
2022-11-09 09:35:00,84.55,84.9,84.46,84.65,10531.0,83.5226,83.8683,83.4337,83.6214,10531.0
2022-11-09 09:40:00,84.73,85.52,84.73,85.24,2882.0,83.7004,84.4808,83.7004,84.2042,2882.0
2022-11-09 09:45:00,85.2,85.44,85.14,85.34,3830.0,84.1647,84.4018,84.1054,84.303,3830.0
2022-11-09 09:50:00,85.21,85.25,84.92,85.21,8299.0,84.1746,84.2141,83.8881,84.1746,8299.0
2022-11-09 09:55:00,85.25,85.38,85.06,85.28,7900.0,84.2141,84.3425,84.0264,84.2437,7900.0
2022-11-09 10:00:00,85.28,85.4,85.03,85.27,5692.0,84.2437,84.3622,83.9967,84.2338,5692.0
2022-11-09 10:05:00,85.27,85.69,85.27,85.69,16590.0,84.2338,84.6487,84.2338,84.6487,16590.0
2022-11-09 10:10:00,85.76,85.8,85.38,85.65,5484.0,84.7179,84.7574,84.3425,84.6092,5484.0
2022-11-09 10:15:00,85.69,85.72,85.4,85.45,9369.0,84.6487,84.6784,84.3622,84.4116,9369.0
2022-11-09 10:20:00,85.5,85.55,85.36,85.39,6300.0,84.461,84.5104,84.3227,84.3524,6300.0
2022-11-09 10:25:00,85.46,85.47,84.78,84.87,18178.0,84.4215,84.4314,83.7498,83.8387,18178.0
2022-11-09 10:30:00,84.94,84.96,84.43,84.58,7941.0,83.9078,83.9276,83.404,83.5522,7941.0
2022-11-09 10:35:00,84.63,84.83,84.58,84.8,3209.0,83.6016,83.7992,83.5522,83.7695,3209.0
2022-11-09 10:40:00,84.82,84.83,84.54,84.72,10570.0,83.7893,83.7992,83.5127,83.6905,10570.0
2022-11-09 10:45:00,84.71,84.84,84.68,84.73,39975.0,83.6806,83.8091,83.651,83.7004,39975.0
2022-11-09 10:50:00,84.82,84.84,84.61,84.61,7908.0,83.7893,83.8091,83.5818,83.5818,7908.0
2022-11-09 10:55:00,84.57,84.82,84.47,84.72,9184.0,83.5423,83.7893,83.4435,83.6905,9184.0
2022-11-09 11:00:00,84.74,85.19,84.74,84.96,20006.0,83.7103,84.1548,83.7103,83.9276,20006.0
2022-11-09 11:05:00,84.98,85.25,84.86,85.15,9275.0,83.9474,84.2141,83.8288,84.1153,9275.0
2022-11-09 11:10:00,85.12,85.32,85.09,85.17,5590.0,84.0856,84.2832,84.056,84.135,5590.0
2022-11-09 11:15:00,85.15,85.38,85.14,85.37,5558.0,84.1153,84.3425,84.1054,84.3326,5558.0
2022-11-09 11:20:00,85.32,85.32,85.08,85.19,4266.0,84.2832,84.2832,84.0461,84.1548,4266.0
2022-11-09 11:25:00,85.33,85.44,85.3,85.33,3849.0,84.2931,84.4018,84.2635,84.2931,3849.0
2022-11-09 11:30:00,85.31,85.32,85.2,85.22,2808.0,84.2733,84.2832,84.1647,84.1844,2808.0
2022-11-09 11:35:00,85.23,85.44,85.21,85.32,3932.0,84.1943,84.4018,84.1746,84.2832,3932.0
2022-11-09 11:40:00,85.38,85.73,85.38,85.73,4657.0,84.3425,84.6882,84.3425,84.6882,4657.0
2022-11-09 11:45:00,85.67,85.75,85.61,85.63,4513.0,84.629,84.708,84.5697,84.5895,4513.0
2022-11-09 11:50:00,85.63,85.78,85.6,85.6,4468.0,84.5895,84.7376,84.5598,84.5598,4468.0
2022-11-09 11:55:00,85.66,85.71,85.34,85.36,3032.0,84.6191,84.6685,84.303,84.3227,3032.0
2022-11-09 12:00:00,85.38,85.39,85.25,85.31,3648.0,84.3425,84.3524,84.2141,84.2733,3648.0
2022-11-09 12:05:00,85.31,85.39,85.11,85.12,5841.0,84.2733,84.3524,84.0758,84.0856,5841.0
2022-11-09 12:10:00,85.12,85.25,85.09,85.09,5232.0,84.0856,84.2141,84.056,84.056,5232.0
2022-11-09 12:15:00,85.11,85.25,85.05,85.18,6994.0,84.0758,84.2141,84.0165,84.1449,6994.0
2022-11-09 12:20:00,85.16,85.26,85.1,85.1,1665.0,84.1252,84.2239,84.0659,84.0659,1665.0
2022-11-09 12:25:00,85.09,85.09,84.98,85.06,4052.0,84.056,84.056,83.9474,84.0264,4052.0
2022-11-09 12:30:00,85.06,85.29,85.06,85.29,2478.0,84.0264,84.2536,84.0264,84.2536,2478.0
2022-11-09 12:35:00,85.34,85.4,85.12,85.19,4916.0,84.303,84.3622,84.0856,84.1548,4916.0
2022-11-09 12:40:00,85.15,85.22,85.06,85.17,4001.0,84.1153,84.1844,84.0264,84.135,4001.0
2022-11-09 12:45:00,85.22,85.38,85.15,85.38,3315.0,84.1844,84.3425,84.1153,84.3425,3315.0
2022-11-09 12:50:00,85.41,85.44,85.31,85.36,6245.0,84.3721,84.4018,84.2733,84.3227,6245.0
2022-11-09 12:55:00,85.39,85.5,85.35,85.47,2200.0,84.3524,84.461,84.3129,84.4314,2200.0
2022-11-09 13:00:00,85.42,85.63,85.27,85.36,5971.0,84.382,84.5895,84.2338,84.3227,5971.0
2022-11-09 13:05:00,85.32,85.38,85.26,85.27,2100.0,84.2832,84.3425,84.2239,84.2338,2100.0
2022-11-09 13:10:00,85.27,85.37,85.17,85.31,5841.0,84.2338,84.3326,84.135,84.2733,5841.0
2022-11-09 13:15:00,85.3,85.51,85.27,85.45,6241.0,84.2635,84.4709,84.2338,84.4116,6241.0
2022-11-09 13:20:00,85.42,85.42,85.18,85.23,1700.0,84.382,84.382,84.1449,84.1943,1700.0
2022-11-09 13:25:00,85.17,85.27,84.99,85.0,9870.0,84.135,84.2338,83.9572,83.9671,9870.0
2022-11-09 13:30:00,85.04,85.04,84.75,84.75,3651.0,84.0066,84.0066,83.7201,83.7201,3651.0
2022-11-09 13:35:00,84.74,84.77,84.58,84.7,4778.0,83.7103,83.7399,83.5522,83.6708,4778.0
2022-11-09 13:40:00,84.72,84.92,84.68,84.9,2800.0,83.6905,83.8881,83.651,83.8683,2800.0
2022-11-09 13:45:00,84.83,84.87,84.72,84.82,11256.0,83.7992,83.8387,83.6905,83.7893,11256.0
2022-11-09 13:50:00,84.87,84.88,84.79,84.82,4637.0,83.8387,83.8486,83.7597,83.7893,4637.0
2022-11-09 13:55:00,84.84,85.0,84.79,85.0,5446.0,83.8091,83.9671,83.7597,83.9671,5446.0
2022-11-09 14:00:00,85.0,85.13,84.93,85.13,5475.0,83.9671,84.0955,83.898,84.0955,5475.0
2022-11-09 14:05:00,85.08,85.28,85.0,85.24,3976.0,84.0461,84.2437,83.9671,84.2042,3976.0
2022-11-09 14:10:00,85.22,85.31,85.15,85.26,5621.0,84.1844,84.2733,84.1153,84.2239,5621.0
2022-11-09 14:15:00,85.27,85.29,85.16,85.29,2600.0,84.2338,84.2536,84.1252,84.2536,2600.0
2022-11-09 14:20:00,85.31,85.31,85.1,85.16,4197.0,84.2733,84.2733,84.0659,84.1252,4197.0
2022-11-09 14:25:00,85.15,85.28,85.15,85.27,3549.0,84.1153,84.2437,84.1153,84.2338,3549.0
2022-11-09 14:30:00,85.2,85.2,84.91,84.92,6203.0,84.1647,84.1647,83.8782,83.8881,6203.0
2022-11-09 14:35:00,84.92,84.96,84.77,84.8,4693.0,83.8881,83.9276,83.7399,83.7695,4693.0
2022-11-09 14:40:00,84.82,85.0,84.78,84.96,7079.0,83.7893,83.9671,83.7498,83.9276,7079.0
2022-11-09 14:45:00,84.96,85.0,84.81,84.81,3228.0,83.9276,83.9671,83.7794,83.7794,3228.0
2022-11-09 14:50:00,84.82,84.83,84.69,84.73,6810.0,83.7893,83.7992,83.6609,83.7004,6810.0
2022-11-09 14:55:00,84.7,84.71,84.58,84.7,5738.0,83.6708,83.6806,83.5522,83.6708,5738.0
2022-11-09 15:00:00,84.67,84.96,84.65,84.96,8618.0,83.6411,83.9276,83.6214,83.9276,8618.0
2022-11-09 15:05:00,84.93,85.16,84.88,85.05,6022.0,83.898,84.1252,83.8486,84.0165,6022.0
2022-11-09 15:10:00,85.1,85.1,84.87,84.88,6877.0,84.0659,84.0659,83.8387,83.8486,6877.0
2022-11-09 15:15:00,84.81,84.89,84.73,84.87,6255.0,83.7794,83.8584,83.7004,83.8387,6255.0
2022-11-09 15:20:00,84.85,84.93,84.65,84.65,10573.0,83.8189,83.898,83.6214,83.6214,10573.0
2022-11-09 15:25:00,84.66,84.77,84.62,84.73,9026.0,83.6312,83.7399,83.5917,83.7004,9026.0
2022-11-09 15:30:00,84.72,84.75,84.56,84.72,12952.0,83.6905,83.7201,83.5325,83.6905,12952.0
2022-11-09 15:35:00,84.69,84.74,84.58,84.59,16175.0,83.6609,83.7103,83.5522,83.5621,16175.0
2022-11-09 15:40:00,84.58,84.61,84.48,84.5,20176.0,83.5522,83.5818,83.4534,83.4732,20176.0
2022-11-09 15:45:00,84.5,84.58,84.37,84.42,22455.0,83.4732,83.5522,83.3448,83.3942,22455.0
2022-11-09 15:50:00,84.45,84.79,84.45,84.59,52320.0,83.4238,83.7597,83.4238,83.5621,52320.0
2022-11-09 15:55:00,84.53,84.57,84.31,84.37,92607.0,83.5028,83.5423,83.2855,83.3448,92607.0
2022-11-10 09:30:00,90.0,90.11,89.41,89.49,44040.0,88.9063,89.015,88.3235,88.4025,44040.0
2022-11-10 09:35:00,89.76,89.93,89.15,89.31,8460.0,88.6693,88.8372,88.0667,88.2247,8460.0
2022-11-10 09:40:00,89.56,89.57,88.78,89.34,11954.0,88.4717,88.4816,87.7012,88.2544,11954.0
2022-11-10 09:45:00,89.38,89.56,88.71,88.92,11487.0,88.2939,88.4717,87.632,87.8395,11487.0
2022-11-10 09:50:00,88.94,89.17,88.76,89.13,14034.0,87.8592,88.0864,87.6814,88.0469,14034.0
2022-11-10 09:55:00,89.09,89.66,89.04,89.59,12304.0,88.0074,88.5705,87.958,88.5013,12304.0
2022-11-10 10:00:00,89.64,89.83,89.46,89.47,9171.0,88.5507,88.7384,88.3729,88.3828,9171.0
2022-11-10 10:05:00,89.46,89.89,89.46,89.7,7660.0,88.3729,88.7977,88.3729,88.61,7660.0
2022-11-10 10:10:00,89.64,89.74,89.3,89.31,9372.0,88.5507,88.6495,88.2149,88.2247,9372.0
2022-11-10 10:15:00,89.35,89.56,89.32,89.51,7848.0,88.2642,88.4717,88.2346,88.4223,7848.0
2022-11-10 10:20:00,89.51,90.0,89.35,89.95,13412.0,88.4223,88.9063,88.2642,88.857,13412.0
2022-11-10 10:25:00,89.78,89.85,89.57,89.73,11790.0,88.689,88.7582,88.4816,88.6396,11790.0
2022-11-10 10:30:00,89.82,89.84,89.35,89.42,13758.0,88.7285,88.7483,88.2642,88.3334,13758.0
2022-11-10 10:35:00,89.53,89.58,89.17,89.2,6271.0,88.4421,88.4915,88.0864,88.1161,6271.0
2022-11-10 10:40:00,89.11,89.65,89.11,89.59,5730.0,88.0272,88.5606,88.0272,88.5013,5730.0
2022-11-10 10:45:00,89.47,89.66,89.4,89.61,3400.0,88.3828,88.5705,88.3136,88.5211,3400.0
2022-11-10 10:50:00,89.63,89.82,89.58,89.66,12891.0,88.5408,88.7285,88.4915,88.5705,12891.0
2022-11-10 10:55:00,89.58,89.94,89.56,89.83,13490.0,88.4915,88.8471,88.4717,88.7384,13490.0
2022-11-10 11:00:00,89.84,89.85,89.6,89.65,5727.0,88.7483,88.7582,88.5112,88.5606,5727.0
2022-11-10 11:05:00,89.55,89.69,89.5,89.56,8921.0,88.4618,88.6001,88.4124,88.4717,8921.0
2022-11-10 11:10:00,89.58,89.8,89.54,89.77,6152.0,88.4915,88.7088,88.4519,88.6791,6152.0
2022-11-10 11:15:00,89.78,89.78,89.57,89.74,8823.0,88.689,88.689,88.4816,88.6495,8823.0
2022-11-10 11:20:00,89.72,89.97,89.72,89.88,5144.0,88.6298,88.8767,88.6298,88.7878,5144.0
2022-11-10 11:25:00,89.86,90.0,89.8,89.92,8785.0,88.768,88.9063,88.7088,88.8273,8785.0
2022-11-10 11:30:00,89.96,90.47,89.96,90.47,6564.0,88.8668,89.3706,88.8668,89.3706,6564.0
2022-11-10 11:35:00,90.48,90.65,90.38,90.61,6136.0,89.3805,89.5485,89.2817,89.5089,6136.0
2022-11-10 11:40:00,90.65,90.75,90.55,90.57,19824.0,89.5485,89.6472,89.4497,89.4694,19824.0
2022-11-10 11:45:00,90.58,90.73,90.55,90.66,9577.0,89.4793,89.6275,89.4497,89.5583,9577.0
2022-11-10 11:50:00,90.7,91.16,90.68,91.15,10057.0,89.5978,90.0523,89.5781,90.0424,10057.0
2022-11-10 11:55:00,91.18,91.33,91.05,91.08,9324.0,90.072,90.2202,89.9436,89.9732,9324.0
2022-11-10 12:00:00,91.09,91.11,90.94,91.08,8834.0,89.9831,90.0029,89.8349,89.9732,8834.0
2022-11-10 12:05:00,91.04,91.23,91.01,91.08,3748.0,89.9337,90.1214,89.9041,89.9732,3748.0
2022-11-10 12:10:00,91.1,91.14,90.87,90.9,5107.0,89.993,90.0325,89.7658,89.7954,5107.0
2022-11-10 12:15:00,90.9,91.05,90.87,91.01,5970.0,89.7954,89.9436,89.7658,89.9041,5970.0
2022-11-10 12:20:00,90.96,91.19,90.87,91.12,6332.0,89.8547,90.0819,89.7658,90.0127,6332.0
2022-11-10 12:25:00,91.13,91.17,91.02,91.15,9809.0,90.0226,90.0621,89.914,90.0424,9809.0
2022-11-10 12:30:00,91.13,91.13,90.79,90.9,7406.0,90.0226,90.0226,89.6867,89.7954,7406.0
2022-11-10 12:35:00,90.88,90.94,90.61,90.69,5268.0,89.7757,89.8349,89.5089,89.588,5268.0
2022-11-10 12:40:00,90.7,90.98,90.6,90.98,6844.0,89.5978,89.8744,89.4991,89.8744,6844.0
2022-11-10 12:45:00,90.93,90.97,90.79,90.89,5040.0,89.825,89.8646,89.6867,89.7855,5040.0
2022-11-10 12:50:00,90.93,91.01,90.77,90.94,8334.0,89.825,89.9041,89.667,89.8349,8334.0
2022-11-10 12:55:00,90.88,90.97,90.77,90.77,4468.0,89.7757,89.8646,89.667,89.667,4468.0
2022-11-10 13:00:00,90.75,91.28,90.74,91.28,6447.0,89.6472,90.1708,89.6374,90.1708,6447.0
2022-11-10 13:05:00,91.29,91.51,91.24,91.44,5039.0,90.1807,90.398,90.1313,90.3289,5039.0
2022-11-10 13:10:00,91.48,91.59,91.38,91.59,7607.0,90.3684,90.477,90.2696,90.477,7607.0
2022-11-10 13:15:00,91.58,91.62,91.48,91.62,9036.0,90.4671,90.5067,90.3684,90.5067,9036.0
2022-11-10 13:20:00,91.67,91.67,91.37,91.4,5614.0,90.5561,90.5561,90.2597,90.2893,5614.0
2022-11-10 13:25:00,91.42,91.51,91.35,91.44,5938.0,90.3091,90.398,90.2399,90.3289,5938.0
2022-11-10 13:30:00,91.43,91.47,91.19,91.29,5443.0,90.319,90.3585,90.0819,90.1807,5443.0
2022-11-10 13:35:00,91.28,91.47,91.18,91.34,6569.0,90.1708,90.3585,90.072,90.2301,6569.0
2022-11-10 13:40:00,91.33,91.55,91.33,91.45,5179.0,90.2202,90.4375,90.2202,90.3387,5179.0
2022-11-10 13:45:00,91.51,91.79,91.48,91.75,5810.0,90.398,90.6746,90.3684,90.6351,5810.0
2022-11-10 13:50:00,91.78,91.82,91.66,91.71,12211.0,90.6647,90.7042,90.5462,90.5956,12211.0
2022-11-10 13:55:00,91.71,91.92,91.65,91.9,6121.0,90.5956,90.803,90.5363,90.7833,6121.0
2022-11-10 14:00:00,91.89,91.94,91.84,91.85,5914.0,90.7734,90.8228,90.724,90.7339,5914.0
2022-11-10 14:05:00,91.85,91.98,91.71,91.98,7118.0,90.7339,90.8623,90.5956,90.8623,7118.0
2022-11-10 14:10:00,91.98,92.03,91.88,91.97,5213.0,90.8623,90.9117,90.7635,90.8524,5213.0
2022-11-10 14:15:00,92.0,92.02,91.87,91.87,6663.0,90.882,90.9018,90.7536,90.7536,6663.0
2022-11-10 14:20:00,91.84,92.04,91.84,91.95,4073.0,90.724,90.9216,90.724,90.8327,4073.0
2022-11-10 14:25:00,91.94,92.03,91.93,91.98,4423.0,90.8228,90.9117,90.8129,90.8623,4423.0
2022-11-10 14:30:00,91.94,92.08,91.88,92.0,5106.0,90.8228,90.9611,90.7635,90.882,5106.0
2022-11-10 14:35:00,92.02,92.17,91.99,92.14,4941.0,90.9018,91.05,90.8722,91.0203,4941.0
2022-11-10 14:40:00,92.14,92.18,92.09,92.14,6077.0,91.0203,91.0599,90.971,91.0203,6077.0
2022-11-10 14:45:00,92.15,92.26,92.12,92.14,6760.0,91.0302,91.1389,91.0006,91.0203,6760.0
2022-11-10 14:50:00,92.17,92.44,92.13,92.41,5626.0,91.05,91.3167,91.0105,91.2871,5626.0
2022-11-10 14:55:00,92.39,92.43,92.31,92.43,11094.0,91.2673,91.3068,91.1883,91.3068,11094.0
2022-11-10 15:00:00,92.39,92.44,92.27,92.34,7060.0,91.2673,91.3167,91.1488,91.2179,7060.0
2022-11-10 15:05:00,92.37,92.64,92.37,92.64,9198.0,91.2475,91.5143,91.2475,91.5143,9198.0
2022-11-10 15:10:00,92.63,92.84,92.63,92.84,12460.0,91.5044,91.7118,91.5044,91.7118,12460.0
2022-11-10 15:15:00,92.86,92.92,92.71,92.73,15078.0,91.7316,91.7909,91.5834,91.6032,15078.0
2022-11-10 15:20:00,92.71,92.79,92.58,92.68,25052.0,91.5834,91.6624,91.455,91.5538,25052.0
2022-11-10 15:25:00,92.7,93.06,92.66,93.01,16444.0,91.5735,91.9292,91.534,91.8798,16444.0
2022-11-10 15:30:00,92.96,93.03,92.79,92.83,29243.0,91.8304,91.8995,91.6624,91.702,29243.0
2022-11-10 15:35:00,92.83,92.97,92.82,92.86,23069.0,91.702,91.8403,91.6921,91.7316,23069.0
2022-11-10 15:40:00,92.85,93.01,92.79,92.88,22147.0,91.7217,91.8798,91.6624,91.7514,22147.0
2022-11-10 15:45:00,92.87,92.94,92.77,92.85,28539.0,91.7415,91.8106,91.6427,91.7217,28539.0
2022-11-10 15:50:00,92.84,93.35,92.84,93.31,75123.0,91.7118,92.2156,91.7118,92.1761,75123.0
2022-11-10 15:55:00,93.31,93.42,93.15,93.3,181265.0,92.1761,92.2848,92.0181,92.1662,181265.0
2022-11-11 09:30:00,93.29,93.69,92.7,93.0,16854.0,92.1564,92.5515,91.5735,91.8699,16854.0
2022-11-11 09:35:00,93.03,93.74,92.65,93.56,5100.0,91.8995,92.6009,91.5241,92.4231,5100.0
2022-11-11 09:40:00,93.49,94.18,93.49,94.04,3912.0,92.3539,93.0356,92.3539,92.8973,3912.0
2022-11-11 09:45:00,94.3,94.83,94.1,94.83,7807.0,93.1541,93.6777,92.9565,93.6777,7807.0
2022-11-11 09:50:00,94.83,94.91,93.83,94.1,16662.0,93.6777,93.7567,92.6898,92.9565,16662.0
2022-11-11 09:55:00,94.07,94.52,93.89,94.2,17010.0,92.9269,93.3714,92.7491,93.0553,17010.0
2022-11-11 10:00:00,94.12,94.87,93.81,94.86,14418.0,92.9763,93.7172,92.6701,93.7073,14418.0
2022-11-11 10:05:00,94.98,95.2,94.52,94.77,8200.0,93.8258,94.0432,93.3714,93.6184,8200.0
2022-11-11 10:10:00,94.97,95.52,94.81,95.48,13343.0,93.816,94.3593,93.6579,94.3198,13343.0
2022-11-11 10:15:00,95.55,95.89,95.47,95.78,9718.0,94.3889,94.7248,94.3099,94.6161,9718.0
2022-11-11 10:20:00,95.66,96.14,95.64,95.84,19865.0,94.4976,94.9717,94.4778,94.6754,19865.0
2022-11-11 10:25:00,95.74,96.29,95.62,96.04,19108.0,94.5766,95.1199,94.4581,94.873,19108.0
2022-11-11 10:30:00,96.04,96.22,95.64,95.75,15970.0,94.873,95.0508,94.4778,94.5865,15970.0
2022-11-11 10:35:00,95.81,95.97,95.53,95.84,7321.0,94.6457,94.8038,94.3691,94.6754,7321.0
2022-11-11 10:40:00,95.72,95.88,95.53,95.88,6105.0,94.5568,94.7149,94.3691,94.7149,6105.0
2022-11-11 10:45:00,95.87,96.41,95.8,96.35,7800.0,94.705,95.2385,94.6359,95.1792,7800.0
2022-11-11 10:50:00,96.4,96.44,96.03,96.1,9155.0,95.2286,95.2681,94.8631,94.9322,9155.0
2022-11-11 10:55:00,96.05,96.13,95.7,95.95,8580.0,94.8828,94.9619,94.5371,94.784,8580.0
2022-11-11 11:00:00,96.01,96.23,95.96,96.2,10384.0,94.8433,95.0606,94.7939,95.031,10384.0
2022-11-11 11:05:00,96.19,96.32,95.7,95.7,7830.0,95.0211,95.1496,94.5371,94.5371,7830.0
2022-11-11 11:10:00,95.77,95.81,95.38,95.51,10058.0,94.6062,94.6457,94.221,94.3494,10058.0
2022-11-11 11:15:00,95.31,95.77,95.16,95.71,7124.0,94.1518,94.6062,94.0036,94.547,7124.0
2022-11-11 11:20:00,95.78,95.8,95.32,95.43,5681.0,94.6161,94.6359,94.1617,94.2704,5681.0
2022-11-11 11:25:00,95.41,95.57,94.95,95.01,6198.0,94.2506,94.4087,93.7962,93.8555,6198.0
2022-11-11 11:30:00,94.96,95.05,94.82,95.05,6290.0,93.8061,93.895,93.6678,93.895,6290.0
2022-11-11 11:35:00,95.03,95.27,94.99,95.17,7729.0,93.8752,94.1123,93.8357,94.0135,7729.0
2022-11-11 11:40:00,95.27,95.52,95.27,95.38,4205.0,94.1123,94.3593,94.1123,94.221,4205.0
2022-11-11 11:45:00,95.36,95.69,95.28,95.65,4450.0,94.2012,94.5272,94.1222,94.4877,4450.0
2022-11-11 11:50:00,95.71,95.84,95.56,95.56,3503.0,94.547,94.6754,94.3988,94.3988,3503.0
2022-11-11 11:55:00,95.53,95.62,95.42,95.52,4805.0,94.3691,94.4581,94.2605,94.3593,4805.0
2022-11-11 12:00:00,95.47,95.52,95.3,95.41,4205.0,94.3099,94.3593,94.1419,94.2506,4205.0
2022-11-11 12:05:00,95.38,95.42,95.17,95.36,3410.0,94.221,94.2605,94.0135,94.2012,3410.0
2022-11-11 12:10:00,95.4,95.54,95.31,95.38,5385.0,94.2407,94.379,94.1518,94.221,5385.0
2022-11-11 12:15:00,95.41,95.5,95.38,95.38,3356.0,94.2506,94.3395,94.221,94.221,3356.0
2022-11-11 12:20:00,95.27,95.34,95.19,95.25,3792.0,94.1123,94.1815,94.0333,94.0926,3792.0
2022-11-11 12:25:00,95.26,95.3,95.18,95.25,2400.0,94.1024,94.1419,94.0234,94.0926,2400.0
2022-11-11 12:30:00,95.18,95.35,95.13,95.13,4000.0,94.0234,94.1913,93.974,93.974,4000.0
2022-11-11 12:35:00,95.12,95.26,95.12,95.24,2400.0,93.9641,94.1024,93.9641,94.0827,2400.0
2022-11-11 12:40:00,95.17,95.24,95.09,95.2,2927.0,94.0135,94.0827,93.9345,94.0432,2927.0
2022-11-11 12:45:00,95.16,95.22,95.09,95.11,5139.0,94.0036,94.0629,93.9345,93.9543,5139.0
2022-11-11 12:50:00,95.11,95.39,95.1,95.39,4076.0,93.9543,94.2309,93.9444,94.2309,4076.0
2022-11-11 12:55:00,95.4,95.62,95.39,95.39,5312.0,94.2407,94.4581,94.2309,94.2309,5312.0
2022-11-11 13:00:00,95.43,95.57,95.43,95.44,3700.0,94.2704,94.4087,94.2704,94.2802,3700.0
2022-11-11 13:05:00,95.41,95.76,95.4,95.73,2890.0,94.2506,94.5964,94.2407,94.5667,2890.0
2022-11-11 13:10:00,95.73,95.87,95.59,95.59,3800.0,94.5667,94.705,94.4284,94.4284,3800.0
2022-11-11 13:15:00,95.61,95.8,95.58,95.77,3050.0,94.4482,94.6359,94.4185,94.6062,3050.0
2022-11-11 13:20:00,95.76,95.83,95.69,95.8,5503.0,94.5964,94.6655,94.5272,94.6359,5503.0
2022-11-11 13:25:00,95.84,96.02,95.8,96.02,5201.0,94.6754,94.8532,94.6359,94.8532,5201.0
2022-11-11 13:30:00,96.02,96.3,95.99,96.21,5425.0,94.8532,95.1298,94.8236,95.0409,5425.0
2022-11-11 13:35:00,96.23,96.3,96.07,96.1,5206.0,95.0606,95.1298,94.9026,94.9322,5206.0
2022-11-11 13:40:00,96.13,96.22,96.01,96.13,5800.0,94.9619,95.0508,94.8433,94.9619,5800.0
2022-11-11 13:45:00,96.09,96.14,96.01,96.14,4378.0,94.9223,94.9717,94.8433,94.9717,4378.0
2022-11-11 13:50:00,96.16,96.35,96.16,96.34,3388.0,94.9915,95.1792,94.9915,95.1693,3388.0
2022-11-11 13:55:00,96.39,96.51,96.31,96.34,8940.0,95.2187,95.3372,95.1397,95.1693,8940.0
2022-11-11 14:00:00,96.34,96.48,96.29,96.48,3784.0,95.1693,95.3076,95.1199,95.3076,3784.0
2022-11-11 14:05:00,96.51,96.58,96.37,96.49,4714.0,95.3372,95.4064,95.1989,95.3175,4714.0
2022-11-11 14:10:00,96.45,96.45,96.28,96.34,2822.0,95.278,95.278,95.11,95.1693,2822.0
2022-11-11 14:15:00,96.39,96.4,96.07,96.19,7191.0,95.2187,95.2286,94.9026,95.0211,7191.0
2022-11-11 14:20:00,96.21,96.33,96.17,96.27,5114.0,95.0409,95.1594,95.0014,95.1002,5114.0
2022-11-11 14:25:00,96.28,96.39,96.23,96.37,4200.0,95.11,95.2187,95.0606,95.1989,4200.0
2022-11-11 14:30:00,96.35,96.54,96.3,96.52,5852.0,95.1792,95.3669,95.1298,95.3471,5852.0
2022-11-11 14:35:00,96.52,96.78,96.47,96.78,8356.0,95.3471,95.604,95.2977,95.604,8356.0
2022-11-11 14:40:00,96.76,96.85,96.66,96.83,5070.0,95.5842,95.6731,95.4854,95.6534,5070.0
2022-11-11 14:45:00,96.81,96.87,96.75,96.84,3800.0,95.6336,95.6929,95.5743,95.6632,3800.0
2022-11-11 14:50:00,96.83,96.89,96.71,96.86,7525.0,95.6534,95.7126,95.5348,95.683,7525.0
2022-11-11 14:55:00,96.86,96.86,96.59,96.68,15921.0,95.683,95.683,95.4163,95.5052,15921.0
2022-11-11 15:00:00,96.69,96.7,96.24,96.24,7202.0,95.5151,95.5249,95.0705,95.0705,7202.0
2022-11-11 15:05:00,96.22,96.29,95.9,95.97,11888.0,95.0508,95.1199,94.7347,94.8038,11888.0
2022-11-11 15:10:00,95.95,95.96,95.75,95.87,9070.0,94.784,94.7939,94.5865,94.705,9070.0
2022-11-11 15:15:00,95.86,95.86,95.55,95.64,38181.0,94.6951,94.6951,94.3889,94.4778,38181.0
2022-11-11 15:20:00,95.68,95.87,95.66,95.79,10231.0,94.5173,94.705,94.4976,94.626,10231.0
2022-11-11 15:25:00,95.84,96.1,95.78,95.98,14088.0,94.6754,94.9322,94.6161,94.8137,14088.0
2022-11-11 15:30:00,95.99,96.16,95.97,96.09,14124.0,94.8236,94.9915,94.8038,94.9223,14124.0
2022-11-11 15:35:00,96.08,96.08,95.9,96.07,13645.0,94.9125,94.9125,94.7347,94.9026,13645.0
2022-11-11 15:40:00,96.05,96.17,95.99,96.09,12010.0,94.8828,95.0014,94.8236,94.9223,12010.0
2022-11-11 15:45:00,96.09,96.22,96.07,96.2,21722.0,94.9223,95.0508,94.9026,95.031,21722.0
2022-11-11 15:50:00,96.23,96.65,96.2,96.65,48787.0,95.0606,95.4755,95.031,95.4755,48787.0
2022-11-11 15:55:00,96.6,96.75,96.29,96.31,121997.0,95.4261,95.5743,95.1199,95.1397,121997.0
2022-11-14 09:30:00,94.83,95.53,94.83,94.96,18572.0,93.6777,94.3691,93.6777,93.8061,18572.0
2022-11-14 09:35:00,94.91,95.42,94.64,95.42,2341.0,93.7567,94.2605,93.49,94.2605,2341.0
2022-11-14 09:40:00,95.28,95.31,94.58,94.65,5314.0,94.1222,94.1518,93.4307,93.4998,5314.0
2022-11-14 09:45:00,94.58,94.86,94.53,94.83,5176.0,93.4307,93.7073,93.3813,93.6777,5176.0
2022-11-14 09:50:00,95.02,95.24,94.79,94.95,8031.0,93.8653,94.0827,93.6381,93.7962,8031.0
2022-11-14 09:55:00,94.83,95.11,94.83,95.0,1905.0,93.6777,93.9543,93.6777,93.8456,1905.0
2022-11-14 10:00:00,95.05,95.55,95.05,95.51,5979.0,93.895,94.3889,93.895,94.3494,5979.0
2022-11-14 10:05:00,95.49,95.87,95.32,95.74,7223.0,94.3296,94.705,94.1617,94.5766,7223.0
2022-11-14 10:10:00,95.78,95.78,95.36,95.48,3604.0,94.6161,94.6161,94.2012,94.3198,3604.0
2022-11-14 10:15:00,95.49,95.79,95.49,95.66,6037.0,94.3296,94.626,94.3296,94.4976,6037.0
2022-11-14 10:20:00,95.64,95.69,95.47,95.47,5310.0,94.4778,94.5272,94.3099,94.3099,5310.0
2022-11-14 10:25:00,95.39,95.5,95.3,95.5,2000.0,94.2309,94.3395,94.1419,94.3395,2000.0
2022-11-14 10:30:00,95.47,95.66,95.3,95.66,4960.0,94.3099,94.4976,94.1419,94.4976,4960.0
2022-11-14 10:35:00,95.66,95.73,95.51,95.73,8405.0,94.4976,94.5667,94.3494,94.5667,8405.0
2022-11-14 10:40:00,95.85,96.11,95.85,95.87,3833.0,94.6853,94.9421,94.6853,94.705,3833.0
2022-11-14 10:45:00,95.82,96.01,95.76,96.01,5726.0,94.6556,94.8433,94.5964,94.8433,5726.0
2022-11-14 10:50:00,95.92,96.22,95.88,96.22,18155.0,94.7544,95.0508,94.7149,95.0508,18155.0
2022-11-14 10:55:00,96.3,96.39,96.23,96.37,6336.0,95.1298,95.2187,95.0606,95.1989,6336.0
2022-11-14 11:00:00,96.4,96.41,95.93,96.01,9667.0,95.2286,95.2385,94.7643,94.8433,9667.0
2022-11-14 11:05:00,96.04,96.11,95.87,96.06,21055.0,94.873,94.9421,94.705,94.8927,21055.0
2022-11-14 11:10:00,95.98,96.01,95.66,95.66,5886.0,94.8137,94.8433,94.4976,94.4976,5886.0
2022-11-14 11:15:00,95.64,95.71,95.56,95.66,6343.0,94.4778,94.547,94.3988,94.4976,6343.0
2022-11-14 11:20:00,95.67,95.67,95.31,95.31,11292.0,94.5074,94.5074,94.1518,94.1518,11292.0
2022-11-14 11:25:00,95.31,95.42,95.12,95.16,6536.0,94.1518,94.2605,93.9641,94.0036,6536.0
2022-11-14 11:30:00,95.22,95.64,95.18,95.62,12765.0,94.0629,94.4778,94.0234,94.4581,12765.0
2022-11-14 11:35:00,95.65,95.87,95.64,95.65,3300.0,94.4877,94.705,94.4778,94.4877,3300.0
2022-11-14 11:40:00,95.67,95.72,95.54,95.67,3499.0,94.5074,94.5568,94.379,94.5074,3499.0
2022-11-14 11:45:00,95.73,95.85,95.66,95.84,4962.0,94.5667,94.6853,94.4976,94.6754,4962.0
2022-11-14 11:50:00,95.74,95.81,95.53,95.53,3031.0,94.5766,94.6457,94.3691,94.3691,3031.0
2022-11-14 11:55:00,95.55,95.64,95.51,95.57,2529.0,94.3889,94.4778,94.3494,94.4087,2529.0
2022-11-14 12:00:00,95.57,95.84,95.49,95.74,8487.0,94.4087,94.6754,94.3296,94.5766,8487.0
2022-11-14 12:05:00,95.74,95.76,95.62,95.7,5085.0,94.5766,94.5964,94.4581,94.5371,5085.0
2022-11-14 12:10:00,95.69,95.72,95.63,95.69,3011.0,94.5272,94.5568,94.4679,94.5272,3011.0
2022-11-14 12:15:00,95.73,95.86,95.55,95.55,6935.0,94.5667,94.6951,94.3889,94.3889,6935.0
2022-11-14 12:20:00,95.52,95.55,95.26,95.49,2155.0,94.3593,94.3889,94.1024,94.3296,2155.0
2022-11-14 12:25:00,95.49,95.56,95.46,95.49,2460.0,94.3296,94.3988,94.3,94.3296,2460.0
2022-11-14 12:30:00,95.51,95.7,95.51,95.65,3458.0,94.3494,94.5371,94.3494,94.4877,3458.0
2022-11-14 12:35:00,95.62,95.85,95.62,95.84,3225.0,94.4581,94.6853,94.4581,94.6754,3225.0
2022-11-14 12:40:00,95.84,95.99,95.57,95.61,9433.0,94.6754,94.8236,94.4087,94.4482,9433.0
2022-11-14 12:45:00,95.63,95.75,95.61,95.66,1556.0,94.4679,94.5865,94.4482,94.4976,1556.0
2022-11-14 12:50:00,95.67,95.74,95.64,95.64,1901.0,94.5074,94.5766,94.4778,94.4778,1901.0
2022-11-14 12:55:00,95.64,95.66,95.41,95.44,2930.0,94.4778,94.4976,94.2506,94.2802,2930.0
2022-11-14 13:00:00,95.41,95.54,95.39,95.53,1679.0,94.2506,94.379,94.2309,94.3691,1679.0
2022-11-14 13:05:00,95.54,95.71,95.54,95.69,3251.0,94.379,94.547,94.379,94.5272,3251.0
2022-11-14 13:10:00,95.76,95.8,95.59,95.75,3710.0,94.5964,94.6359,94.4284,94.5865,3710.0
2022-11-14 13:15:00,95.78,95.85,95.75,95.85,2552.0,94.6161,94.6853,94.5865,94.6853,2552.0
2022-11-14 13:20:00,95.86,96.03,95.86,95.97,10636.0,94.6951,94.8631,94.6951,94.8038,10636.0
2022-11-14 13:25:00,95.93,96.03,95.88,95.96,11734.0,94.7643,94.8631,94.7149,94.7939,11734.0
2022-11-14 13:30:00,96.0,96.0,95.85,95.94,6100.0,94.8334,94.8334,94.6853,94.7742,6100.0
2022-11-14 13:35:00,95.93,96.07,95.86,96.01,9432.0,94.7643,94.9026,94.6951,94.8433,9432.0
2022-11-14 13:40:00,96.05,96.05,95.85,95.86,4894.0,94.8828,94.8828,94.6853,94.6951,4894.0
2022-11-14 13:45:00,95.94,95.96,95.76,95.88,4880.0,94.7742,94.7939,94.5964,94.7149,4880.0
2022-11-14 13:50:00,95.87,96.05,95.85,95.98,3117.0,94.705,94.8828,94.6853,94.8137,3117.0
2022-11-14 13:55:00,95.98,96.0,95.92,96.0,2621.0,94.8137,94.8334,94.7544,94.8334,2621.0
2022-11-14 14:00:00,96.02,96.22,96.02,96.16,13549.0,94.8532,95.0508,94.8532,94.9915,13549.0
2022-11-14 14:05:00,96.14,96.14,95.97,96.04,3310.0,94.9717,94.9717,94.8038,94.873,3310.0
2022-11-14 14:10:00,96.02,96.08,95.95,96.08,2700.0,94.8532,94.9125,94.784,94.9125,2700.0
2022-11-14 14:15:00,96.1,96.1,95.83,95.86,2774.0,94.9322,94.9322,94.6655,94.6951,2774.0
2022-11-14 14:20:00,95.87,95.91,95.78,95.85,2727.0,94.705,94.7445,94.6161,94.6853,2727.0
2022-11-14 14:25:00,95.83,95.89,95.79,95.86,2500.0,94.6655,94.7248,94.626,94.6951,2500.0
2022-11-14 14:30:00,95.88,95.89,95.82,95.84,3002.0,94.7149,94.7248,94.6556,94.6754,3002.0
2022-11-14 14:35:00,95.87,95.9,95.8,95.82,2839.0,94.705,94.7347,94.6359,94.6556,2839.0
2022-11-14 14:40:00,95.77,95.87,95.77,95.85,2136.0,94.6062,94.705,94.6062,94.6853,2136.0
2022-11-14 14:45:00,95.86,95.87,95.73,95.76,3759.0,94.6951,94.705,94.5667,94.5964,3759.0
2022-11-14 14:50:00,95.78,95.9,95.75,95.9,3500.0,94.6161,94.7347,94.5865,94.7347,3500.0
2022-11-14 14:55:00,95.91,95.96,95.85,95.91,3039.0,94.7445,94.7939,94.6853,94.7445,3039.0
2022-11-14 15:00:00,95.9,96.03,95.89,96.03,4576.0,94.7347,94.8631,94.7248,94.8631,4576.0
2022-11-14 15:05:00,96.03,96.1,95.93,95.93,4759.0,94.8631,94.9322,94.7643,94.7643,4759.0
2022-11-14 15:10:00,95.96,95.96,95.31,95.34,5756.0,94.7939,94.7939,94.1518,94.1815,5756.0
2022-11-14 15:15:00,95.35,95.38,95.24,95.37,5064.0,94.1913,94.221,94.0827,94.2111,5064.0
2022-11-14 15:20:00,95.33,95.49,95.3,95.46,6478.0,94.1716,94.3296,94.1419,94.3,6478.0
2022-11-14 15:25:00,95.44,95.45,95.26,95.27,5002.0,94.2802,94.2901,94.1024,94.1123,5002.0
2022-11-14 15:30:00,95.27,95.33,94.81,94.85,14046.0,94.1123,94.1716,93.6579,93.6974,14046.0
2022-11-14 15:35:00,94.81,94.98,94.75,94.83,6982.0,93.6579,93.8258,93.5986,93.6777,6982.0
2022-11-14 15:40:00,94.81,94.95,94.61,94.68,11763.0,93.6579,93.7962,93.4603,93.5295,11763.0
2022-11-14 15:45:00,94.64,94.71,94.57,94.61,15392.0,93.49,93.5591,93.4208,93.4603,15392.0
2022-11-14 15:50:00,94.62,94.81,94.5,94.52,39909.0,93.4702,93.6579,93.3517,93.3714,39909.0
2022-11-14 15:55:00,94.48,94.51,94.04,94.05,100154.0,93.3319,93.3615,92.8973,92.9071,100154.0
2022-11-15 09:30:00,97.38,97.74,96.5,96.5,25982.0,96.1967,96.5523,95.3274,95.3274,25982.0
2022-11-15 09:35:00,96.89,96.89,96.21,96.29,7745.0,95.7126,95.7126,95.0409,95.1199,7745.0
2022-11-15 09:40:00,96.59,96.62,96.12,96.53,2800.0,95.4163,95.4459,94.952,95.357,2800.0
2022-11-15 09:45:00,96.51,96.51,95.81,95.86,6163.0,95.3372,95.3372,94.6457,94.6951,6163.0
2022-11-15 09:50:00,96.03,96.18,95.83,96.05,7666.0,94.8631,95.0113,94.6655,94.8828,7666.0
2022-11-15 09:55:00,96.01,96.48,95.99,96.48,6439.0,94.8433,95.3076,94.8236,95.3076,6439.0
2022-11-15 10:00:00,96.48,96.78,96.48,96.64,6160.0,95.3076,95.604,95.3076,95.4657,6160.0
2022-11-15 10:05:00,96.59,96.67,96.21,96.31,6449.0,95.4163,95.4953,95.0409,95.1397,6449.0
2022-11-15 10:10:00,96.4,96.52,96.32,96.33,5192.0,95.2286,95.3471,95.1496,95.1594,5192.0
2022-11-15 10:15:00,96.2,96.26,95.99,96.0,6359.0,95.031,95.0903,94.8236,94.8334,6359.0
2022-11-15 10:20:00,95.81,96.25,95.76,96.25,5244.0,94.6457,95.0804,94.5964,95.0804,5244.0
2022-11-15 10:25:00,96.28,96.52,96.28,96.45,4058.0,95.11,95.3471,95.11,95.278,4058.0
2022-11-15 10:30:00,96.41,96.51,96.17,96.28,15193.0,95.2385,95.3372,95.0014,95.11,15193.0
2022-11-15 10:35:00,96.36,96.37,95.94,95.97,4719.0,95.1891,95.1989,94.7742,94.8038,4719.0
2022-11-15 10:40:00,95.85,96.09,95.85,95.87,3295.0,94.6853,94.9223,94.6853,94.705,3295.0
2022-11-15 10:45:00,96.04,96.04,95.31,95.34,16118.0,94.873,94.873,94.1518,94.1815,16118.0
2022-11-15 10:50:00,95.3,95.39,95.16,95.36,21828.0,94.1419,94.2309,94.0036,94.2012,21828.0
2022-11-15 10:55:00,95.37,95.54,95.28,95.28,16259.0,94.2111,94.379,94.1222,94.1222,16259.0
2022-11-15 11:00:00,95.24,95.29,94.95,95.12,14920.0,94.0827,94.1321,93.7962,93.9641,14920.0
2022-11-15 11:05:00,95.15,95.5,95.14,95.32,4750.0,93.9938,94.3395,93.9839,94.1617,4750.0
2022-11-15 11:10:00,95.39,95.52,95.33,95.43,1421.0,94.2309,94.3593,94.1716,94.2704,1421.0
2022-11-15 11:15:00,95.46,95.72,95.36,95.45,3805.0,94.3,94.5568,94.2012,94.2901,3805.0
2022-11-15 11:20:00,95.65,95.67,95.49,95.5,4537.0,94.4877,94.5074,94.3296,94.3395,4537.0
2022-11-15 11:25:00,95.48,95.48,95.2,95.23,3812.0,94.3198,94.3198,94.0432,94.0728,3812.0
2022-11-15 11:30:00,95.26,95.73,95.21,95.73,9641.0,94.1024,94.5667,94.053,94.5667,9641.0
2022-11-15 11:35:00,95.65,95.72,95.5,95.52,4141.0,94.4877,94.5568,94.3395,94.3593,4141.0
2022-11-15 11:40:00,95.5,95.7,95.46,95.46,3536.0,94.3395,94.5371,94.3,94.3,3536.0
2022-11-15 11:45:00,95.53,95.85,95.51,95.83,5409.0,94.3691,94.6853,94.3494,94.6655,5409.0
2022-11-15 11:50:00,95.84,95.84,95.62,95.74,3222.0,94.6754,94.6754,94.4581,94.5766,3222.0
2022-11-15 11:55:00,95.76,95.76,95.64,95.76,2500.0,94.5964,94.5964,94.4778,94.5964,2500.0
2022-11-15 12:00:00,95.82,95.82,95.5,95.58,3418.0,94.6556,94.6556,94.3395,94.4185,3418.0
2022-11-15 12:05:00,95.53,95.63,95.48,95.63,1963.0,94.3691,94.4679,94.3198,94.4679,1963.0
2022-11-15 12:10:00,95.59,95.82,95.55,95.72,3693.0,94.4284,94.6556,94.3889,94.5568,3693.0
2022-11-15 12:15:00,95.75,95.77,95.61,95.73,16972.0,94.5865,94.6062,94.4482,94.5667,16972.0
2022-11-15 12:20:00,95.68,95.75,95.67,95.75,1755.0,94.5173,94.5865,94.5074,94.5865,1755.0
2022-11-15 12:25:00,95.83,95.84,95.66,95.79,3613.0,94.6655,94.6754,94.4976,94.626,3613.0
2022-11-15 12:30:00,95.8,95.96,95.72,95.9,3904.0,94.6359,94.7939,94.5568,94.7347,3904.0
2022-11-15 12:35:00,95.9,96.05,95.9,95.99,14574.0,94.7347,94.8828,94.7347,94.8236,14574.0
2022-11-15 12:40:00,96.01,96.02,95.92,95.98,4924.0,94.8433,94.8532,94.7544,94.8137,4924.0
2022-11-15 12:45:00,95.96,96.09,95.87,96.09,15789.0,94.7939,94.9223,94.705,94.9223,15789.0
2022-11-15 12:50:00,96.1,96.1,96.04,96.08,2259.0,94.9322,94.9322,94.873,94.9125,2259.0
2022-11-15 12:55:00,96.07,96.29,96.01,96.29,6918.0,94.9026,95.1199,94.8433,95.1199,6918.0
2022-11-15 13:00:00,96.28,96.42,96.28,96.41,2519.0,95.11,95.2483,95.11,95.2385,2519.0
2022-11-15 13:05:00,96.38,96.41,96.27,96.27,2355.0,95.2088,95.2385,95.1002,95.1002,2355.0
2022-11-15 13:10:00,96.28,96.3,96.09,96.25,5457.0,95.11,95.1298,94.9223,95.0804,5457.0
2022-11-15 13:15:00,96.29,96.29,95.81,95.85,5432.0,95.1199,95.1199,94.6457,94.6853,5432.0
2022-11-15 13:20:00,95.81,95.82,95.38,95.56,8404.0,94.6457,94.6556,94.221,94.3988,8404.0
2022-11-15 13:25:00,95.59,95.63,95.21,95.32,9089.0,94.4284,94.4679,94.053,94.1617,9089.0
2022-11-15 13:30:00,95.28,95.49,95.02,95.02,3946.0,94.1222,94.3296,93.8653,93.8653,3946.0
2022-11-15 13:35:00,94.97,95.37,94.9,94.98,10572.0,93.816,94.2111,93.7468,93.8258,10572.0
2022-11-15 13:40:00,95.0,95.47,94.76,95.33,12197.0,93.8456,94.3099,93.6085,94.1716,12197.0
2022-11-15 13:45:00,95.29,95.63,95.26,95.26,7153.0,94.1321,94.4679,94.1024,94.1024,7153.0
2022-11-15 13:50:00,95.39,95.59,95.34,95.59,1451.0,94.2309,94.4284,94.1815,94.4284,1451.0
2022-11-15 13:55:00,95.53,95.73,95.53,95.61,3258.0,94.3691,94.5667,94.3691,94.4482,3258.0
2022-11-15 14:00:00,95.52,95.63,95.1,95.14,10550.0,94.3593,94.4679,93.9444,93.9839,10550.0
2022-11-15 14:05:00,95.22,95.5,95.16,95.4,5308.0,94.0629,94.3395,94.0036,94.2407,5308.0
2022-11-15 14:10:00,95.47,95.98,95.47,95.93,4539.0,94.3099,94.8137,94.3099,94.7643,4539.0
2022-11-15 14:15:00,95.84,96.1,95.74,95.99,3610.0,94.6754,94.9322,94.5766,94.8236,3610.0
2022-11-15 14:20:00,96.16,96.54,96.16,96.48,4844.0,94.9915,95.3669,94.9915,95.3076,4844.0
2022-11-15 14:25:00,96.46,96.53,96.28,96.41,11549.0,95.2878,95.357,95.11,95.2385,11549.0
2022-11-15 14:30:00,96.42,96.42,96.25,96.33,1897.0,95.2483,95.2483,95.0804,95.1594,1897.0
2022-11-15 14:35:00,96.25,96.37,96.16,96.2,3939.0,95.0804,95.1989,94.9915,95.031,3939.0
2022-11-15 14:40:00,96.26,96.35,96.17,96.18,5009.0,95.0903,95.1792,95.0014,95.0113,5009.0
2022-11-15 14:45:00,96.22,96.27,96.01,96.01,3827.0,95.0508,95.1002,94.8433,94.8433,3827.0
2022-11-15 14:50:00,95.98,96.13,95.89,95.93,3956.0,94.8137,94.9619,94.7248,94.7643,3956.0
2022-11-15 14:55:00,96.03,96.44,96.03,96.36,2169.0,94.8631,95.2681,94.8631,95.1891,2169.0
2022-11-15 15:00:00,96.34,96.57,96.33,96.54,2045.0,95.1693,95.3965,95.1594,95.3669,2045.0
2022-11-15 15:05:00,96.49,96.52,96.27,96.32,5977.0,95.3175,95.3471,95.1002,95.1496,5977.0
2022-11-15 15:10:00,96.4,96.41,96.15,96.36,4147.0,95.2286,95.2385,94.9816,95.1891,4147.0
2022-11-15 15:15:00,96.4,96.5,96.31,96.38,4318.0,95.2286,95.3274,95.1397,95.2088,4318.0
2022-11-15 15:20:00,96.33,96.58,96.26,96.54,6203.0,95.1594,95.4064,95.0903,95.3669,6203.0
2022-11-15 15:25:00,96.6,96.6,96.47,96.48,5540.0,95.4261,95.4261,95.2977,95.3076,5540.0
2022-11-15 15:30:00,96.51,96.51,96.11,96.13,12659.0,95.3372,95.3372,94.9421,94.9619,12659.0
2022-11-15 15:35:00,96.11,96.43,96.1,96.41,11760.0,94.9421,95.2582,94.9322,95.2385,11760.0
2022-11-15 15:40:00,96.41,96.48,96.32,96.36,13581.0,95.2385,95.3076,95.1496,95.1891,13581.0
2022-11-15 15:45:00,96.38,96.38,96.14,96.19,16850.0,95.2088,95.2088,94.9717,95.0211,16850.0
2022-11-15 15:50:00,96.15,96.37,95.98,96.28,41560.0,94.9816,95.1989,94.8137,95.11,41560.0
2022-11-15 15:55:00,96.29,96.59,96.29,96.57,116367.0,95.1199,95.4163,95.1199,95.3965,116367.0
2022-11-16 09:30:00,93.44,94.57,93.14,94.57,37111.0,92.3045,93.4208,92.0082,93.4208,37111.0
2022-11-16 09:35:00,94.29,94.63,94.21,94.62,1862.0,93.1442,93.4801,93.0652,93.4702,1862.0
2022-11-16 09:40:00,94.51,94.65,94.2,94.62,5482.0,93.3615,93.4998,93.0553,93.4702,5482.0
2022-11-16 09:45:00,94.5,94.55,93.85,93.91,9627.0,93.3517,93.4011,92.7096,92.7688,9627.0
2022-11-16 09:50:00,93.77,94.11,93.58,93.77,3902.0,92.6305,92.9664,92.4428,92.6305,3902.0
2022-11-16 09:55:00,93.77,94.15,93.73,93.73,5909.0,92.6305,93.0059,92.591,92.591,5909.0
2022-11-16 10:00:00,93.74,94.09,93.74,94.02,4983.0,92.6009,92.9466,92.6009,92.8775,4983.0
2022-11-16 10:05:00,94.05,94.13,93.89,93.97,4401.0,92.9071,92.9862,92.7491,92.8281,4401.0
2022-11-16 10:10:00,94.02,94.41,94.0,94.1,5430.0,92.8775,93.2628,92.8577,92.9565,5430.0
2022-11-16 10:15:00,94.13,94.2,93.65,93.65,7173.0,92.9862,93.0553,92.512,92.512,7173.0
2022-11-16 10:20:00,93.72,93.96,93.65,93.8,5534.0,92.5811,92.8182,92.512,92.6602,5534.0
2022-11-16 10:25:00,93.83,93.83,93.58,93.75,4061.0,92.6898,92.6898,92.4428,92.6108,4061.0
2022-11-16 10:30:00,93.79,93.99,93.55,93.99,7822.0,92.6503,92.8479,92.4132,92.8479,7822.0
2022-11-16 10:35:00,93.91,93.96,93.74,93.81,3704.0,92.7688,92.8182,92.6009,92.6701,3704.0
2022-11-16 10:40:00,93.69,93.89,93.58,93.85,3941.0,92.5515,92.7491,92.4428,92.7096,3941.0
2022-11-16 10:45:00,93.69,93.98,93.67,93.98,1900.0,92.5515,92.838,92.5318,92.838,1900.0
2022-11-16 10:50:00,93.99,94.05,93.63,93.68,3172.0,92.8479,92.9071,92.4922,92.5416,3172.0
2022-11-16 10:55:00,93.69,93.75,93.45,93.52,4000.0,92.5515,92.6108,92.3144,92.3836,4000.0
2022-11-16 11:00:00,93.47,93.64,93.47,93.61,2741.0,92.3342,92.5021,92.3342,92.4725,2741.0
2022-11-16 11:05:00,93.56,93.56,93.39,93.49,3424.0,92.4231,92.4231,92.2552,92.3539,3424.0
2022-11-16 11:10:00,93.52,93.57,93.39,93.55,2895.0,92.3836,92.433,92.2552,92.4132,2895.0
2022-11-16 11:15:00,93.51,93.65,93.37,93.56,5579.0,92.3737,92.512,92.2354,92.4231,5579.0
2022-11-16 11:20:00,93.55,93.72,93.51,93.72,2826.0,92.4132,92.5811,92.3737,92.5811,2826.0
2022-11-16 11:25:00,93.67,94.0,93.62,93.89,31917.0,92.5318,92.8577,92.4824,92.7491,31917.0
2022-11-16 11:30:00,93.86,94.21,93.86,94.06,22490.0,92.7194,93.0652,92.7194,92.917,22490.0
2022-11-16 11:35:00,94.01,94.01,93.75,93.75,2800.0,92.8676,92.8676,92.6108,92.6108,2800.0
2022-11-16 11:40:00,93.82,93.82,93.53,93.6,1400.0,92.6799,92.6799,92.3935,92.4626,1400.0
2022-11-16 11:45:00,93.61,93.74,93.6,93.69,2442.0,92.4725,92.6009,92.4626,92.5515,2442.0
2022-11-16 11:50:00,93.63,93.66,93.5,93.58,12301.0,92.4922,92.5219,92.3638,92.4428,12301.0
2022-11-16 11:55:00,93.63,93.75,93.22,93.22,3224.0,92.4922,92.6108,92.0872,92.0872,3224.0
2022-11-16 12:00:00,93.23,93.38,93.06,93.11,4687.0,92.0971,92.2453,91.9292,91.9786,4687.0
2022-11-16 12:05:00,93.13,93.25,93.04,93.21,5303.0,91.9983,92.1169,91.9094,92.0773,5303.0
2022-11-16 12:10:00,93.16,93.27,93.06,93.06,3233.0,92.0279,92.1366,91.9292,91.9292,3233.0
2022-11-16 12:15:00,93.06,93.06,92.86,92.86,2591.0,91.9292,91.9292,91.7316,91.7316,2591.0
2022-11-16 12:20:00,92.91,93.0,92.8,92.98,11541.0,91.781,91.8699,91.6723,91.8501,11541.0
2022-11-16 12:25:00,92.93,93.11,92.87,93.07,2063.0,91.8007,91.9786,91.7415,91.939,2063.0
2022-11-16 12:30:00,93.04,93.13,92.99,93.12,2038.0,91.9094,91.9983,91.86,91.9884,2038.0
2022-11-16 12:35:00,93.08,93.16,93.03,93.05,3000.0,91.9489,92.0279,91.8995,91.9193,3000.0
2022-11-16 12:40:00,93.05,93.16,92.92,93.16,4005.0,91.9193,92.0279,91.7909,92.0279,4005.0
2022-11-16 12:45:00,93.29,93.46,93.24,93.27,3110.0,92.1564,92.3243,92.107,92.1366,3110.0
2022-11-16 12:50:00,93.25,93.37,93.06,93.12,4945.0,92.1169,92.2354,91.9292,91.9884,4945.0
2022-11-16 12:55:00,93.1,93.14,92.79,92.79,3100.0,91.9687,92.0082,91.6624,91.6624,3100.0
2022-11-16 13:00:00,92.77,92.84,92.61,92.76,9624.0,91.6427,91.7118,91.4846,91.6328,9624.0
2022-11-16 13:05:00,92.77,92.81,92.65,92.66,4381.0,91.6427,91.6822,91.5241,91.534,4381.0
2022-11-16 13:10:00,92.7,92.92,92.68,92.69,5019.0,91.5735,91.7909,91.5538,91.5637,5019.0
2022-11-16 13:15:00,92.73,92.73,92.43,92.5,4228.0,91.6032,91.6032,91.3068,91.376,4228.0
2022-11-16 13:20:00,92.51,92.59,92.42,92.45,6246.0,91.3858,91.4649,91.2969,91.3266,6246.0
2022-11-16 13:25:00,92.49,92.61,92.4,92.47,4500.0,91.3661,91.4846,91.2772,91.3463,4500.0
2022-11-16 13:30:00,92.52,92.58,92.24,92.24,5353.0,91.3957,91.455,91.1191,91.1191,5353.0
2022-11-16 13:35:00,92.27,92.34,91.95,92.15,16970.0,91.1488,91.2179,90.8327,91.0302,16970.0
2022-11-16 13:40:00,92.15,92.2,92.09,92.09,5407.0,91.0302,91.0796,90.971,90.971,5407.0
2022-11-16 13:45:00,92.08,92.13,92.02,92.13,3513.0,90.9611,91.0105,90.9018,91.0105,3513.0
2022-11-16 13:50:00,92.14,92.15,92.02,92.05,2115.0,91.0203,91.0302,90.9018,90.9314,2115.0
2022-11-16 13:55:00,92.07,92.09,92.0,92.04,20321.0,90.9512,90.971,90.882,90.9216,20321.0
2022-11-16 14:00:00,92.04,92.26,91.97,92.26,8899.0,90.9216,91.1389,90.8524,91.1389,8899.0
2022-11-16 14:05:00,92.27,92.33,92.26,92.32,1600.0,91.1488,91.208,91.1389,91.1982,1600.0
2022-11-16 14:10:00,92.32,92.32,92.16,92.22,3705.0,91.1982,91.1982,91.0401,91.0994,3705.0
2022-11-16 14:15:00,92.23,92.36,92.17,92.36,2433.0,91.1093,91.2377,91.05,91.2377,2433.0
2022-11-16 14:20:00,92.27,92.54,92.24,92.5,2678.0,91.1488,91.4155,91.1191,91.376,2678.0
2022-11-16 14:25:00,92.51,92.61,92.5,92.57,1600.0,91.3858,91.4846,91.376,91.4451,1600.0
2022-11-16 14:30:00,92.55,92.57,92.25,92.25,2700.0,91.4254,91.4451,91.129,91.129,2700.0
2022-11-16 14:35:00,92.25,92.45,92.25,92.34,4922.0,91.129,91.3266,91.129,91.2179,4922.0
2022-11-16 14:40:00,92.3,92.31,92.1,92.16,4812.0,91.1784,91.1883,90.9808,91.0401,4812.0
2022-11-16 14:45:00,92.18,92.2,91.97,91.97,5069.0,91.0599,91.0796,90.8524,90.8524,5069.0
2022-11-16 14:50:00,92.0,92.18,91.96,92.14,7770.0,90.882,91.0599,90.8425,91.0203,7770.0
2022-11-16 14:55:00,92.16,92.23,92.12,92.19,6292.0,91.0401,91.1093,91.0006,91.0697,6292.0
2022-11-16 15:00:00,92.2,92.23,92.01,92.02,4750.0,91.0796,91.1093,90.8919,90.9018,4750.0
2022-11-16 15:05:00,92.0,92.03,91.52,91.55,7640.0,90.882,90.9117,90.4079,90.4375,7640.0
2022-11-16 15:10:00,91.56,91.62,91.55,91.55,6693.0,90.4474,90.5067,90.4375,90.4375,6693.0
2022-11-16 15:15:00,91.57,91.58,91.3,91.38,13349.0,90.4573,90.4671,90.1906,90.2696,13349.0
2022-11-16 15:20:00,91.38,91.52,91.22,91.25,14245.0,90.2696,90.4079,90.1115,90.1412,14245.0
2022-11-16 15:25:00,91.24,91.41,91.17,91.17,15122.0,90.1313,90.2992,90.0621,90.0621,15122.0
2022-11-16 15:30:00,91.21,91.3,91.03,91.06,15963.0,90.1016,90.1906,89.9238,89.9535,15963.0
2022-11-16 15:35:00,91.09,91.47,91.09,91.46,17783.0,89.9831,90.3585,89.9831,90.3486,17783.0
2022-11-16 15:40:00,91.48,91.66,91.4,91.66,26695.0,90.3684,90.5462,90.2893,90.5462,26695.0
2022-11-16 15:45:00,91.64,91.67,91.5,91.58,25002.0,90.5264,90.5561,90.3881,90.4671,25002.0
2022-11-16 15:50:00,91.6,91.9,91.6,91.89,58932.0,90.4869,90.7833,90.4869,90.7734,58932.0
2022-11-16 15:55:00,91.84,91.87,91.43,91.48,108603.0,90.724,90.7536,90.319,90.3684,108603.0
2022-11-17 09:30:00,88.95,90.14,88.56,89.42,28533.0,87.8691,89.0446,87.4838,88.3334,28533.0
2022-11-17 09:35:00,89.5,89.67,89.13,89.57,7250.0,88.4124,88.5804,88.0469,88.4816,7250.0
2022-11-17 09:40:00,89.43,89.77,89.4,89.62,12189.0,88.3433,88.6791,88.3136,88.531,12189.0
2022-11-17 09:45:00,89.55,90.17,89.33,90.11,26090.0,88.4618,89.0743,88.2445,89.015,26090.0
2022-11-17 09:50:00,90.1,90.17,89.4,89.43,9427.0,89.0051,89.0743,88.3136,88.3433,9427.0
2022-11-17 09:55:00,89.44,89.47,89.07,89.16,12413.0,88.3532,88.3828,87.9876,88.0766,12413.0
2022-11-17 10:00:00,89.11,89.37,89.0,89.36,14696.0,88.0272,88.284,87.9185,88.2741,14696.0
2022-11-17 10:05:00,89.39,89.92,89.33,89.73,6610.0,88.3038,88.8273,88.2445,88.6396,6610.0
2022-11-17 10:10:00,89.72,89.85,89.45,89.85,5321.0,88.6298,88.7582,88.363,88.7582,5321.0
2022-11-17 10:15:00,89.92,90.76,89.92,90.76,12162.0,88.8273,89.6571,88.8273,89.6571,12162.0
2022-11-17 10:20:00,90.96,91.0,90.58,90.68,14960.0,89.8547,89.8942,89.4793,89.5781,14960.0
2022-11-17 10:25:00,90.74,91.11,90.61,91.04,12805.0,89.6374,90.0029,89.5089,89.9337,12805.0
2022-11-17 10:30:00,90.99,91.05,90.4,90.4,26977.0,89.8843,89.9436,89.3015,89.3015,26977.0
2022-11-17 10:35:00,90.4,90.86,90.39,90.67,21344.0,89.3015,89.7559,89.2916,89.5682,21344.0
2022-11-17 10:40:00,90.58,90.88,90.54,90.7,4617.0,89.4793,89.7757,89.4398,89.5978,4617.0
2022-11-17 10:45:00,90.64,90.64,90.28,90.32,4679.0,89.5386,89.5386,89.1829,89.2225,4679.0
2022-11-17 10:50:00,90.32,90.56,90.32,90.52,5494.0,89.2225,89.4595,89.2225,89.42,5494.0
2022-11-17 10:55:00,90.54,90.54,90.0,90.02,45758.0,89.4398,89.4398,88.9063,88.9261,45758.0
2022-11-17 11:00:00,90.01,90.24,89.98,90.0,7202.0,88.9162,89.1434,88.8866,88.9063,7202.0
2022-11-17 11:05:00,90.12,90.5,90.0,90.0,7983.0,89.0249,89.4003,88.9063,88.9063,7983.0
2022-11-17 11:10:00,89.97,90.17,89.91,90.17,8500.0,88.8767,89.0743,88.8174,89.0743,8500.0
2022-11-17 11:15:00,90.21,90.46,90.19,90.43,2000.0,89.1138,89.3608,89.094,89.3311,2000.0
2022-11-17 11:20:00,90.45,90.49,90.3,90.49,4747.0,89.3509,89.3904,89.2027,89.3904,4747.0
2022-11-17 11:25:00,90.49,90.67,90.45,90.54,6206.0,89.3904,89.5682,89.3509,89.4398,6206.0
2022-11-17 11:30:00,90.62,90.67,90.37,90.64,17362.0,89.5188,89.5682,89.2719,89.5386,17362.0
2022-11-17 11:35:00,90.65,90.89,90.62,90.89,5256.0,89.5485,89.7855,89.5188,89.7855,5256.0
2022-11-17 11:40:00,91.0,91.22,90.88,91.21,9902.0,89.8942,90.1115,89.7757,90.1016,9902.0
2022-11-17 11:45:00,91.22,91.28,90.98,90.98,5015.0,90.1115,90.1708,89.8744,89.8744,5015.0
2022-11-17 11:50:00,91.06,91.18,90.91,91.15,2611.0,89.9535,90.072,89.8053,90.0424,2611.0
2022-11-17 11:55:00,91.3,92.02,91.3,91.95,5336.0,90.1906,90.9018,90.1906,90.8327,5336.0
2022-11-17 12:00:00,91.91,91.95,91.73,91.75,3461.0,90.7931,90.8327,90.6153,90.6351,3461.0
2022-11-17 12:05:00,91.73,91.8,91.47,91.51,2142.0,90.6153,90.6845,90.3585,90.398,2142.0
2022-11-17 12:10:00,91.55,91.7,91.54,91.63,2091.0,90.4375,90.5857,90.4276,90.5165,2091.0
2022-11-17 12:15:00,91.55,91.59,91.46,91.56,3025.0,90.4375,90.477,90.3486,90.4474,3025.0
2022-11-17 12:20:00,91.58,91.61,91.39,91.4,6772.0,90.4671,90.4968,90.2795,90.2893,6772.0
2022-11-17 12:25:00,91.4,91.55,91.4,91.49,5905.0,90.2893,90.4375,90.2893,90.3782,5905.0
2022-11-17 12:30:00,91.49,91.54,91.32,91.39,2843.0,90.3782,90.4276,90.2103,90.2795,2843.0
2022-11-17 12:35:00,91.37,91.7,91.37,91.67,4288.0,90.2597,90.5857,90.2597,90.5561,4288.0
2022-11-17 12:40:00,91.7,91.85,91.7,91.85,4803.0,90.5857,90.7339,90.5857,90.7339,4803.0
2022-11-17 12:45:00,91.85,92.03,91.82,91.87,7781.0,90.7339,90.9117,90.7042,90.7536,7781.0
2022-11-17 12:50:00,92.07,92.31,92.07,92.21,2299.0,90.9512,91.1883,90.9512,91.0895,2299.0
2022-11-17 12:55:00,92.26,92.34,92.15,92.29,1824.0,91.1389,91.2179,91.0302,91.1685,1824.0
2022-11-17 13:00:00,92.27,92.42,92.27,92.42,4462.0,91.1488,91.2969,91.1488,91.2969,4462.0
2022-11-17 13:05:00,92.37,92.47,92.33,92.43,1616.0,91.2475,91.3463,91.208,91.3068,1616.0
2022-11-17 13:10:00,92.45,92.69,92.42,92.54,14150.0,91.3266,91.5637,91.2969,91.4155,14150.0
2022-11-17 13:15:00,92.57,92.73,92.57,92.73,2021.0,91.4451,91.6032,91.4451,91.6032,2021.0
2022-11-17 13:20:00,92.75,92.85,92.74,92.85,3525.0,91.6229,91.7217,91.6131,91.7217,3525.0
2022-11-17 13:25:00,92.83,92.91,92.69,92.77,9631.0,91.702,91.781,91.5637,91.6427,9631.0
2022-11-17 13:30:00,92.73,92.74,92.48,92.62,3760.0,91.6032,91.6131,91.3562,91.4945,3760.0
2022-11-17 13:35:00,92.66,92.85,92.65,92.77,6943.0,91.534,91.7217,91.5241,91.6427,6943.0
2022-11-17 13:40:00,92.81,92.82,92.59,92.63,4145.0,91.6822,91.6921,91.4649,91.5044,4145.0
2022-11-17 13:45:00,92.59,92.59,92.34,92.4,3907.0,91.4649,91.4649,91.2179,91.2772,3907.0
2022-11-17 13:50:00,92.35,92.39,92.25,92.38,9537.0,91.2278,91.2673,91.129,91.2574,9537.0
2022-11-17 13:55:00,92.38,92.56,92.38,92.52,1671.0,91.2574,91.4352,91.2574,91.3957,1671.0
2022-11-17 14:00:00,92.52,92.77,92.5,92.67,3130.0,91.3957,91.6427,91.376,91.5439,3130.0
2022-11-17 14:05:00,92.7,92.7,92.32,92.32,1686.0,91.5735,91.5735,91.1982,91.1982,1686.0
2022-11-17 14:10:00,92.31,92.33,92.24,92.29,2536.0,91.1883,91.208,91.1191,91.1685,2536.0
2022-11-17 14:15:00,92.32,92.36,92.07,92.11,6178.0,91.1982,91.2377,90.9512,90.9907,6178.0
2022-11-17 14:20:00,92.17,92.17,92.06,92.16,1200.0,91.05,91.05,90.9413,91.0401,1200.0
2022-11-17 14:25:00,92.12,92.29,92.09,92.29,2349.0,91.0006,91.1685,90.971,91.1685,2349.0
2022-11-17 14:30:00,92.31,92.43,92.31,92.38,2725.0,91.1883,91.3068,91.1883,91.2574,2725.0
2022-11-17 14:35:00,92.36,92.4,92.19,92.29,5565.0,91.2377,91.2772,91.0697,91.1685,5565.0
2022-11-17 14:40:00,92.28,92.34,92.19,92.28,3834.0,91.1586,91.2179,91.0697,91.1586,3834.0
2022-11-17 14:45:00,92.29,92.29,92.16,92.21,7492.0,91.1685,91.1685,91.0401,91.0895,7492.0
2022-11-17 14:50:00,92.22,92.35,92.22,92.33,2200.0,91.0994,91.2278,91.0994,91.208,2200.0
2022-11-17 14:55:00,92.31,92.34,92.22,92.22,2649.0,91.1883,91.2179,91.0994,91.0994,2649.0
2022-11-17 15:00:00,92.22,92.31,92.08,92.19,3550.0,91.0994,91.1883,90.9611,91.0697,3550.0
2022-11-17 15:05:00,92.18,92.38,92.11,92.2,3968.0,91.0599,91.2574,90.9907,91.0796,3968.0
2022-11-17 15:10:00,92.2,92.23,91.95,91.95,3703.0,91.0796,91.1093,90.8327,90.8327,3703.0
2022-11-17 15:15:00,91.98,91.98,91.81,91.89,4836.0,90.8623,90.8623,90.6944,90.7734,4836.0
2022-11-17 15:20:00,91.87,91.9,91.72,91.73,7165.0,90.7536,90.7833,90.6054,90.6153,7165.0
2022-11-17 15:25:00,91.72,91.75,91.63,91.63,14766.0,90.6054,90.6351,90.5165,90.5165,14766.0
2022-11-17 15:30:00,91.67,92.0,91.67,91.93,4815.0,90.5561,90.882,90.5561,90.8129,4815.0
2022-11-17 15:35:00,92.0,92.06,91.93,92.05,5263.0,90.882,90.9413,90.8129,90.9314,5263.0
2022-11-17 15:40:00,92.06,92.12,92.04,92.1,7970.0,90.9413,91.0006,90.9216,90.9808,7970.0
2022-11-17 15:45:00,92.09,92.51,92.09,92.4,12160.0,90.971,91.3858,90.971,91.2772,12160.0
2022-11-17 15:50:00,92.43,92.45,92.26,92.28,24670.0,91.3068,91.3266,91.1389,91.1586,24670.0
2022-11-17 15:55:00,92.29,92.55,92.22,92.53,56363.0,91.1685,91.4254,91.0994,91.4056,56363.0
2022-11-18 09:30:00,94.08,94.24,92.53,93.15,37058.0,92.9368,93.0948,91.4056,92.0181,37058.0
2022-11-18 09:35:00,93.23,93.34,92.94,92.99,7576.0,92.0971,92.2058,91.8106,91.86,7576.0
2022-11-18 09:40:00,92.73,93.15,92.73,93.01,2203.0,91.6032,92.0181,91.6032,91.8798,2203.0
2022-11-18 09:45:00,93.08,93.29,93.08,93.2,2792.0,91.9489,92.1564,91.9489,92.0675,2792.0
2022-11-18 09:50:00,93.19,93.48,93.16,93.47,6381.0,92.0576,92.3441,92.0279,92.3342,6381.0
2022-11-18 09:55:00,93.54,93.59,92.94,93.02,14592.0,92.4033,92.4527,91.8106,91.8897,14592.0
2022-11-18 10:00:00,93.04,93.15,92.05,92.15,5458.0,91.9094,92.0181,90.9314,91.0302,5458.0
2022-11-18 10:05:00,92.07,92.23,91.73,92.2,7314.0,90.9512,91.1093,90.6153,91.0796,7314.0
2022-11-18 10:10:00,92.2,92.47,92.16,92.31,3200.0,91.0796,91.3463,91.0401,91.1883,3200.0
2022-11-18 10:15:00,92.24,92.62,92.2,92.35,1700.0,91.1191,91.4945,91.0796,91.2278,1700.0
2022-11-18 10:20:00,92.52,92.63,92.5,92.57,1800.0,91.3957,91.5044,91.376,91.4451,1800.0
2022-11-18 10:25:00,92.71,92.71,92.23,92.63,3125.0,91.5834,91.5834,91.1093,91.5044,3125.0
2022-11-18 10:30:00,92.62,92.88,92.59,92.88,1442.0,91.4945,91.7514,91.4649,91.7514,1442.0
2022-11-18 10:35:00,92.9,92.95,92.61,92.61,5766.0,91.7711,91.8205,91.4846,91.4846,5766.0
2022-11-18 10:40:00,92.64,92.92,92.55,92.56,4282.0,91.5143,91.7909,91.4254,91.4352,4282.0
2022-11-18 10:45:00,92.64,92.85,92.53,92.85,1941.0,91.5143,91.7217,91.4056,91.7217,1941.0
2022-11-18 10:50:00,92.87,93.03,92.72,92.95,3401.0,91.7415,91.8995,91.5933,91.8205,3401.0
2022-11-18 10:55:00,92.87,92.87,92.21,92.28,2613.0,91.7415,91.7415,91.0895,91.1586,2613.0
2022-11-18 11:00:00,92.33,92.34,92.06,92.11,2229.0,91.208,91.2179,90.9413,90.9907,2229.0
2022-11-18 11:05:00,92.14,92.33,92.14,92.28,1330.0,91.0203,91.208,91.0203,91.1586,1330.0
2022-11-18 11:10:00,92.3,92.46,92.29,92.39,4788.0,91.1784,91.3365,91.1685,91.2673,4788.0
2022-11-18 11:15:00,92.44,92.64,92.42,92.64,1400.0,91.3167,91.5143,91.2969,91.5143,1400.0
2022-11-18 11:20:00,92.58,92.58,92.25,92.25,10800.0,91.455,91.455,91.129,91.129,10800.0
2022-11-18 11:25:00,92.32,92.37,92.2,92.2,1456.0,91.1982,91.2475,91.0796,91.0796,1456.0
2022-11-18 11:30:00,92.19,92.32,92.14,92.32,2170.0,91.0697,91.1982,91.0203,91.1982,2170.0
2022-11-18 11:35:00,92.32,92.32,91.85,91.88,5469.0,91.1982,91.1982,90.7339,90.7635,5469.0
2022-11-18 11:40:00,91.92,92.17,91.92,92.17,1314.0,90.803,91.05,90.803,91.05,1314.0
2022-11-18 11:45:00,92.23,92.23,91.9,91.9,3533.0,91.1093,91.1093,90.7833,90.7833,3533.0
2022-11-18 11:50:00,91.91,92.19,91.91,92.11,3102.0,90.7931,91.0697,90.7931,90.9907,3102.0
2022-11-18 11:55:00,92.16,92.27,91.99,92.08,3070.0,91.0401,91.1488,90.8722,90.9611,3070.0
2022-11-18 12:00:00,92.08,92.27,92.08,92.23,1309.0,90.9611,91.1488,90.9611,91.1093,1309.0
2022-11-18 12:05:00,92.23,92.23,91.85,92.02,1851.0,91.1093,91.1093,90.7339,90.9018,1851.0
2022-11-18 12:10:00,92.03,92.04,91.88,91.88,1800.0,90.9117,90.9216,90.7635,90.7635,1800.0
2022-11-18 12:15:00,91.96,91.96,91.51,91.51,3546.0,90.8425,90.8425,90.398,90.398,3546.0
2022-11-18 12:20:00,91.48,91.49,91.41,91.42,5044.0,90.3684,90.3782,90.2992,90.3091,5044.0
2022-11-18 12:25:00,91.41,91.7,91.36,91.7,8681.0,90.2992,90.5857,90.2498,90.5857,8681.0
2022-11-18 12:30:00,91.62,91.74,91.6,91.73,3009.0,90.5067,90.6252,90.4869,90.6153,3009.0
2022-11-18 12:35:00,91.76,91.95,91.74,91.92,1800.0,90.645,90.8327,90.6252,90.803,1800.0
2022-11-18 12:40:00,91.95,92.0,91.86,91.86,1622.0,90.8327,90.882,90.7437,90.7437,1622.0
2022-11-18 12:45:00,91.9,91.99,91.87,91.96,1200.0,90.7833,90.8722,90.7536,90.8425,1200.0
2022-11-18 12:50:00,91.95,92.06,91.87,91.97,1952.0,90.8327,90.9413,90.7536,90.8524,1952.0
2022-11-18 12:55:00,91.87,91.99,91.87,91.94,1741.0,90.7536,90.8722,90.7536,90.8228,1741.0
2022-11-18 13:00:00,91.95,92.15,91.92,92.14,3408.0,90.8327,91.0302,90.803,91.0203,3408.0
2022-11-18 13:05:00,92.17,92.37,92.12,92.35,2484.0,91.05,91.2475,91.0006,91.2278,2484.0
2022-11-18 13:10:00,92.34,92.34,92.16,92.16,2481.0,91.2179,91.2179,91.0401,91.0401,2481.0
2022-11-18 13:15:00,92.14,92.18,92.01,92.08,3550.0,91.0203,91.0599,90.8919,90.9611,3550.0
2022-11-18 13:20:00,92.05,92.27,92.04,92.27,804.0,90.9314,91.1488,90.9216,91.1488,804.0
2022-11-18 13:25:00,92.25,92.37,92.25,92.37,3268.0,91.129,91.2475,91.129,91.2475,3268.0
2022-11-18 13:30:00,92.48,92.54,92.33,92.39,2136.0,91.3562,91.4155,91.208,91.2673,2136.0
2022-11-18 13:35:00,92.34,92.35,92.23,92.23,651.0,91.2179,91.2278,91.1093,91.1093,651.0
2022-11-18 13:40:00,92.24,92.26,92.08,92.08,1801.0,91.1191,91.1389,90.9611,90.9611,1801.0
2022-11-18 13:45:00,92.1,92.24,92.07,92.21,1532.0,90.9808,91.1191,90.9512,91.0895,1532.0
2022-11-18 13:50:00,92.18,92.32,92.18,92.29,2022.0,91.0599,91.1982,91.0599,91.1685,2022.0
2022-11-18 13:55:00,92.31,92.44,92.3,92.43,2140.0,91.1883,91.3167,91.1784,91.3068,2140.0
2022-11-18 14:00:00,92.47,92.58,92.47,92.57,1677.0,91.3463,91.455,91.3463,91.4451,1677.0
2022-11-18 14:05:00,92.57,92.69,92.54,92.55,2588.0,91.4451,91.5637,91.4155,91.4254,2588.0
2022-11-18 14:10:00,92.57,92.66,92.57,92.65,1398.0,91.4451,91.534,91.4451,91.5241,1398.0
2022-11-18 14:15:00,92.59,92.72,92.54,92.54,3151.0,91.4649,91.5933,91.4155,91.4155,3151.0
2022-11-18 14:20:00,92.57,92.59,92.48,92.53,1881.0,91.4451,91.4649,91.3562,91.4056,1881.0
2022-11-18 14:25:00,92.5,92.5,92.31,92.31,1630.0,91.376,91.376,91.1883,91.1883,1630.0
2022-11-18 14:30:00,92.31,92.46,92.31,92.44,4905.0,91.1883,91.3365,91.1883,91.3167,4905.0
2022-11-18 14:35:00,92.35,92.49,92.31,92.49,2365.0,91.2278,91.3661,91.1883,91.3661,2365.0
2022-11-18 14:40:00,92.47,92.54,92.4,92.41,2871.0,91.3463,91.4155,91.2772,91.2871,2871.0
2022-11-18 14:45:00,92.41,92.44,92.27,92.29,4040.0,91.2871,91.3167,91.1488,91.1685,4040.0
2022-11-18 14:50:00,92.32,92.45,92.3,92.39,5305.0,91.1982,91.3266,91.1784,91.2673,5305.0
2022-11-18 14:55:00,92.45,92.63,92.44,92.63,1618.0,91.3266,91.5044,91.3167,91.5044,1618.0
2022-11-18 15:00:00,92.63,92.8,92.62,92.8,2397.0,91.5044,91.6723,91.4945,91.6723,2397.0
2022-11-18 15:05:00,92.83,93.01,92.78,92.97,5280.0,91.702,91.8798,91.6526,91.8403,5280.0
2022-11-18 15:10:00,92.98,93.08,92.84,93.04,30081.0,91.8501,91.9489,91.7118,91.9094,30081.0
2022-11-18 15:15:00,93.04,93.06,92.93,92.96,15557.0,91.9094,91.9292,91.8007,91.8304,15557.0
2022-11-18 15:20:00,92.98,93.02,92.69,92.82,4812.0,91.8501,91.8897,91.5637,91.6921,4812.0
2022-11-18 15:25:00,92.82,93.06,92.78,93.05,5624.0,91.6921,91.9292,91.6526,91.9193,5624.0
2022-11-18 15:30:00,93.11,93.2,93.0,93.02,4891.0,91.9786,92.0675,91.8699,91.8897,4891.0
2022-11-18 15:35:00,93.01,93.37,93.01,93.37,10364.0,91.8798,92.2354,91.8798,92.2354,10364.0
2022-11-18 15:40:00,93.37,93.4,93.27,93.31,6030.0,92.2354,92.265,92.1366,92.1761,6030.0
2022-11-18 15:45:00,93.31,93.49,93.27,93.43,13993.0,92.1761,92.3539,92.1366,92.2947,13993.0
2022-11-18 15:50:00,93.33,93.5,92.98,93.06,23564.0,92.1959,92.3638,91.8501,91.9292,23564.0
2022-11-18 15:55:00,93.03,93.06,92.85,92.9,86683.0,91.8995,91.9292,91.7217,91.7711,86683.0
2022-11-21 09:30:00,91.49,91.72,90.88,90.94,14515.0,90.3782,90.6054,89.7757,89.8349,14515.0
2022-11-21 09:35:00,91.06,91.17,90.8,90.97,1778.0,89.9535,90.0621,89.6966,89.8646,1778.0
2022-11-21 09:40:00,91.15,91.34,91.06,91.11,2671.0,90.0424,90.2301,89.9535,90.0029,2671.0
2022-11-21 09:45:00,90.98,91.78,90.95,91.65,4210.0,89.8744,90.6647,89.8448,90.5363,4210.0
2022-11-21 09:50:00,91.6,91.8,91.59,91.61,2677.0,90.4869,90.6845,90.477,90.4968,2677.0
2022-11-21 09:55:00,91.68,91.72,91.53,91.59,3553.0,90.5659,90.6054,90.4178,90.477,3553.0
2022-11-21 10:00:00,91.64,91.69,91.39,91.46,3452.0,90.5264,90.5758,90.2795,90.3486,3452.0
2022-11-21 10:05:00,91.51,91.63,91.36,91.62,3316.0,90.398,90.5165,90.2498,90.5067,3316.0
2022-11-21 10:10:00,91.67,91.75,91.53,91.63,4211.0,90.5561,90.6351,90.4178,90.5165,4211.0
2022-11-21 10:15:00,91.65,91.77,91.57,91.67,2722.0,90.5363,90.6548,90.4573,90.5561,2722.0
2022-11-21 10:20:00,91.65,91.65,91.38,91.55,5371.0,90.5363,90.5363,90.2696,90.4375,5371.0
2022-11-21 10:25:00,91.61,91.61,91.48,91.52,2141.0,90.4968,90.4968,90.3684,90.4079,2141.0
2022-11-21 10:30:00,91.55,91.58,91.48,91.48,700.0,90.4375,90.4671,90.3684,90.3684,700.0
2022-11-21 10:35:00,91.5,91.72,91.5,91.54,3924.0,90.3881,90.6054,90.3881,90.4276,3924.0
2022-11-21 10:40:00,91.53,91.59,91.22,91.24,5752.0,90.4178,90.477,90.1115,90.1313,5752.0
2022-11-21 10:45:00,91.2,91.2,91.02,91.1,7501.0,90.0918,90.0918,89.914,89.993,7501.0
2022-11-21 10:50:00,91.12,91.3,91.12,91.25,3675.0,90.0127,90.1906,90.0127,90.1412,3675.0
2022-11-21 10:55:00,91.31,91.51,91.24,91.42,2749.0,90.2004,90.398,90.1313,90.3091,2749.0
2022-11-21 11:00:00,91.44,91.44,91.24,91.24,2684.0,90.3289,90.3289,90.1313,90.1313,2684.0
2022-11-21 11:05:00,91.28,91.36,91.24,91.24,1941.0,90.1708,90.2498,90.1313,90.1313,1941.0
2022-11-21 11:10:00,91.07,91.26,91.03,91.14,2700.0,89.9633,90.151,89.9238,90.0325,2700.0
2022-11-21 11:15:00,91.14,91.22,91.14,91.17,2256.0,90.0325,90.1115,90.0325,90.0621,2256.0
2022-11-21 11:20:00,91.16,91.28,91.13,91.27,3081.0,90.0523,90.1708,90.0226,90.1609,3081.0
2022-11-21 11:25:00,91.29,91.32,90.99,91.0,2700.0,90.1807,90.2103,89.8843,89.8942,2700.0
2022-11-21 11:30:00,91.02,91.04,90.77,90.8,2700.0,89.914,89.9337,89.667,89.6966,2700.0
2022-11-21 11:35:00,90.86,90.91,90.76,90.83,3033.0,89.7559,89.8053,89.6571,89.7263,3033.0
2022-11-21 11:40:00,90.86,90.94,90.75,90.78,1705.0,89.7559,89.8349,89.6472,89.6769,1705.0
2022-11-21 11:45:00,90.77,90.93,90.68,90.93,2783.0,89.667,89.825,89.5781,89.825,2783.0
2022-11-21 11:50:00,90.99,91.14,90.95,91.05,1900.0,89.8843,90.0325,89.8448,89.9436,1900.0
2022-11-21 11:55:00,90.98,90.98,90.6,90.71,2492.0,89.8744,89.8744,89.4991,89.6077,2492.0
2022-11-21 12:00:00,90.88,90.96,90.84,90.85,813.0,89.7757,89.8547,89.7361,89.746,813.0
2022-11-21 12:05:00,90.95,90.98,90.85,90.92,1121.0,89.8448,89.8744,89.746,89.8152,1121.0
2022-11-21 12:10:00,91.02,91.14,90.95,90.98,1790.0,89.914,90.0325,89.8448,89.8744,1790.0
2022-11-21 12:15:00,91.05,91.05,90.91,91.0,1379.0,89.9436,89.9436,89.8053,89.8942,1379.0
2022-11-21 12:20:00,90.87,90.93,90.86,90.92,700.0,89.7658,89.825,89.7559,89.8152,700.0
2022-11-21 12:25:00,90.88,90.91,90.85,90.85,1634.0,89.7757,89.8053,89.746,89.746,1634.0
2022-11-21 12:30:00,90.86,91.04,90.83,91.04,2943.0,89.7559,89.9337,89.7263,89.9337,2943.0
2022-11-21 12:35:00,91.09,91.26,91.03,91.16,1937.0,89.9831,90.151,89.9238,90.0523,1937.0
2022-11-21 12:40:00,91.14,91.25,91.12,91.25,1105.0,90.0325,90.1412,90.0127,90.1412,1105.0
2022-11-21 12:45:00,91.33,91.34,91.16,91.22,1263.0,90.2202,90.2301,90.0523,90.1115,1263.0
2022-11-21 12:50:00,91.15,91.2,91.1,91.12,1575.0,90.0424,90.0918,89.993,90.0127,1575.0
2022-11-21 12:55:00,91.17,91.17,91.02,91.02,1363.0,90.0621,90.0621,89.914,89.914,1363.0
2022-11-21 13:00:00,91.12,91.23,91.1,91.22,3861.0,90.0127,90.1214,89.993,90.1115,3861.0
2022-11-21 13:05:00,91.14,91.29,91.14,91.21,2211.0,90.0325,90.1807,90.0325,90.1016,2211.0
2022-11-21 13:10:00,91.27,91.45,91.27,91.42,2100.0,90.1609,90.3387,90.1609,90.3091,2100.0
2022-11-21 13:15:00,91.47,91.47,91.33,91.37,1006.0,90.3585,90.3585,90.2202,90.2597,1006.0
2022-11-21 13:20:00,91.41,91.41,91.17,91.21,2355.0,90.2992,90.2992,90.0621,90.1016,2355.0
2022-11-21 13:25:00,91.16,91.26,91.09,91.2,2449.0,90.0523,90.151,89.9831,90.0918,2449.0
2022-11-21 13:30:00,91.2,91.2,91.12,91.19,1625.0,90.0918,90.0918,90.0127,90.0819,1625.0
2022-11-21 13:35:00,91.21,91.41,91.21,91.41,1218.0,90.1016,90.2992,90.1016,90.2992,1218.0
2022-11-21 13:40:00,91.38,91.38,91.21,91.28,4450.0,90.2696,90.2696,90.1016,90.1708,4450.0
2022-11-21 13:45:00,91.26,91.32,91.21,91.3,4500.0,90.151,90.2103,90.1016,90.1906,4500.0
2022-11-21 13:50:00,91.24,91.34,91.23,91.28,2925.0,90.1313,90.2301,90.1214,90.1708,2925.0
2022-11-21 13:55:00,91.3,91.3,91.19,91.25,2141.0,90.1906,90.1906,90.0819,90.1412,2141.0
2022-11-21 14:00:00,91.22,91.33,91.22,91.27,1729.0,90.1115,90.2202,90.1115,90.1609,1729.0
2022-11-21 14:05:00,91.32,91.42,91.32,91.36,2416.0,90.2103,90.3091,90.2103,90.2498,2416.0
2022-11-21 14:10:00,91.36,91.42,91.3,91.42,1400.0,90.2498,90.3091,90.1906,90.3091,1400.0
2022-11-21 14:15:00,91.39,91.49,91.39,91.47,1500.0,90.2795,90.3782,90.2795,90.3585,1500.0
2022-11-21 14:20:00,91.45,91.45,91.12,91.2,5415.0,90.3387,90.3387,90.0127,90.0918,5415.0
2022-11-21 14:25:00,91.22,91.25,91.18,91.22,2501.0,90.1115,90.1412,90.072,90.1115,2501.0
2022-11-21 14:30:00,91.19,91.27,91.18,91.22,2300.0,90.0819,90.1609,90.072,90.1115,2300.0
2022-11-21 14:35:00,91.18,91.29,91.15,91.29,1800.0,90.072,90.1807,90.0424,90.1807,1800.0
2022-11-21 14:40:00,91.24,91.3,91.21,91.25,4413.0,90.1313,90.1906,90.1016,90.1412,4413.0
2022-11-21 14:45:00,91.21,91.29,91.19,91.26,2360.0,90.1016,90.1807,90.0819,90.151,2360.0
2022-11-21 14:50:00,91.29,91.47,91.26,91.4,4346.0,90.1807,90.3585,90.151,90.2893,4346.0
2022-11-21 14:55:00,91.43,91.49,91.33,91.41,4531.0,90.319,90.3782,90.2202,90.2992,4531.0
2022-11-21 15:00:00,91.38,91.67,91.37,91.52,2727.0,90.2696,90.5561,90.2597,90.4079,2727.0
2022-11-21 15:05:00,91.54,91.59,91.38,91.38,4940.0,90.4276,90.477,90.2696,90.2696,4940.0
2022-11-21 15:10:00,91.33,91.35,91.25,91.35,3862.0,90.2202,90.2399,90.1412,90.2399,3862.0
2022-11-21 15:15:00,91.36,91.5,91.36,91.5,3700.0,90.2498,90.3881,90.2498,90.3881,3700.0
2022-11-21 15:20:00,91.51,91.51,91.3,91.32,5206.0,90.398,90.398,90.1906,90.2103,5206.0
2022-11-21 15:25:00,91.3,91.33,91.19,91.23,4356.0,90.1906,90.2202,90.0819,90.1214,4356.0
2022-11-21 15:30:00,91.2,91.32,91.18,91.18,7275.0,90.0918,90.2103,90.072,90.072,7275.0
2022-11-21 15:35:00,91.2,91.3,91.17,91.17,6466.0,90.0918,90.1906,90.0621,90.0621,6466.0
2022-11-21 15:40:00,91.2,91.21,91.01,91.06,7007.0,90.0918,90.1016,89.9041,89.9535,7007.0
2022-11-21 15:45:00,91.05,91.4,91.05,91.34,13047.0,89.9436,90.2893,89.9436,90.2301,13047.0
2022-11-21 15:50:00,91.33,91.42,91.24,91.3,30662.0,90.2202,90.3091,90.1313,90.1906,30662.0
2022-11-21 15:55:00,91.26,91.27,91.02,91.13,88026.0,90.151,90.1609,89.914,90.0226,88026.0
2022-11-22 09:30:00,92.19,92.19,91.22,91.52,19830.0,91.0697,91.0697,90.1115,90.4079,19830.0
2022-11-22 09:35:00,91.46,91.79,91.42,91.46,9605.0,90.3486,90.6746,90.3091,90.3486,9605.0
2022-11-22 09:40:00,91.55,91.9,91.22,91.9,18873.0,90.4375,90.7833,90.1115,90.7833,18873.0
2022-11-22 09:45:00,91.85,91.87,91.61,91.71,27580.0,90.7339,90.7536,90.4968,90.5956,27580.0
2022-11-22 09:50:00,91.62,91.64,91.32,91.39,5385.0,90.5067,90.5264,90.2103,90.2795,5385.0
2022-11-22 09:55:00,91.39,91.45,91.04,91.19,39488.0,90.2795,90.3387,89.9337,90.0819,39488.0
2022-11-22 10:00:00,91.09,91.25,91.01,91.12,5623.0,89.9831,90.1412,89.9041,90.0127,5623.0
2022-11-22 10:05:00,91.14,91.37,90.95,90.97,6681.0,90.0325,90.2597,89.8448,89.8646,6681.0
2022-11-22 10:10:00,90.92,91.01,90.65,90.87,7356.0,89.8152,89.9041,89.5485,89.7658,7356.0
2022-11-22 10:15:00,90.99,91.14,90.97,90.99,3747.0,89.8843,90.0325,89.8646,89.8843,3747.0
2022-11-22 10:20:00,91.03,91.22,90.88,90.88,6428.0,89.9238,90.1115,89.7757,89.7757,6428.0
2022-11-22 10:25:00,90.88,91.21,90.88,91.1,4851.0,89.7757,90.1016,89.7757,89.993,4851.0
2022-11-22 10:30:00,91.12,91.2,90.71,90.87,5161.0,90.0127,90.0918,89.6077,89.7658,5161.0
2022-11-22 10:35:00,90.9,91.0,90.82,90.93,16665.0,89.7954,89.8942,89.7164,89.825,16665.0
2022-11-22 10:40:00,90.91,91.21,90.84,91.21,5346.0,89.8053,90.1016,89.7361,90.1016,5346.0
2022-11-22 10:45:00,91.12,91.8,91.08,91.8,3419.0,90.0127,90.6845,89.9732,90.6845,3419.0
2022-11-22 10:50:00,91.82,91.87,91.71,91.75,6459.0,90.7042,90.7536,90.5956,90.6351,6459.0
2022-11-22 10:55:00,91.76,91.81,91.63,91.75,4766.0,90.645,90.6944,90.5165,90.6351,4766.0
2022-11-22 11:00:00,91.79,91.79,91.67,91.71,3989.0,90.6746,90.6746,90.5561,90.5956,3989.0
2022-11-22 11:05:00,91.69,91.79,91.59,91.79,4168.0,90.5758,90.6746,90.477,90.6746,4168.0
2022-11-22 11:10:00,91.81,91.95,91.81,91.89,4251.0,90.6944,90.8327,90.6944,90.7734,4251.0
2022-11-22 11:15:00,91.84,91.84,91.69,91.78,3405.0,90.724,90.724,90.5758,90.6647,3405.0
2022-11-22 11:20:00,91.7,91.89,91.7,91.86,3729.0,90.5857,90.7734,90.5857,90.7437,3729.0
2022-11-22 11:25:00,91.9,91.95,91.83,91.83,3793.0,90.7833,90.8327,90.7141,90.7141,3793.0
2022-11-22 11:30:00,91.8,91.83,91.66,91.68,2878.0,90.6845,90.7141,90.5462,90.5659,2878.0
2022-11-22 11:35:00,91.68,91.86,91.61,91.86,3154.0,90.5659,90.7437,90.4968,90.7437,3154.0
2022-11-22 11:40:00,91.86,91.94,91.83,91.87,1500.0,90.7437,90.8228,90.7141,90.7536,1500.0
2022-11-22 11:45:00,91.81,91.82,91.72,91.73,6782.0,90.6944,90.7042,90.6054,90.6153,6782.0
2022-11-22 11:50:00,91.74,91.75,91.53,91.68,2353.0,90.6252,90.6351,90.4178,90.5659,2353.0
2022-11-22 11:55:00,91.65,91.86,91.65,91.74,4073.0,90.5363,90.7437,90.5363,90.6252,4073.0
2022-11-22 12:00:00,91.75,91.79,91.63,91.79,1943.0,90.6351,90.6746,90.5165,90.6746,1943.0
2022-11-22 12:05:00,91.74,91.81,91.68,91.8,4530.0,90.6252,90.6944,90.5659,90.6845,4530.0
2022-11-22 12:10:00,91.81,91.86,91.72,91.78,10428.0,90.6944,90.7437,90.6054,90.6647,10428.0
2022-11-22 12:15:00,91.79,91.8,91.7,91.74,1849.0,90.6746,90.6845,90.5857,90.6252,1849.0
2022-11-22 12:20:00,91.76,91.76,91.6,91.64,2487.0,90.645,90.645,90.4869,90.5264,2487.0
2022-11-22 12:25:00,91.54,91.6,91.5,91.51,1400.0,90.4276,90.4869,90.3881,90.398,1400.0
2022-11-22 12:30:00,91.52,91.54,91.33,91.33,2131.0,90.4079,90.4276,90.2202,90.2202,2131.0
2022-11-22 12:35:00,91.33,91.35,91.23,91.26,5077.0,90.2202,90.2399,90.1214,90.151,5077.0
2022-11-22 12:40:00,91.24,91.24,91.06,91.17,3167.0,90.1313,90.1313,89.9535,90.0621,3167.0
2022-11-22 12:45:00,91.21,91.36,91.21,91.31,4170.0,90.1016,90.2498,90.1016,90.2004,4170.0
2022-11-22 12:50:00,91.29,91.29,91.1,91.21,2151.0,90.1807,90.1807,89.993,90.1016,2151.0
2022-11-22 12:55:00,91.18,91.24,91.14,91.17,1622.0,90.072,90.1313,90.0325,90.0621,1622.0
2022-11-22 13:00:00,91.14,91.32,91.07,91.27,4833.0,90.0325,90.2103,89.9633,90.1609,4833.0
2022-11-22 13:05:00,91.22,91.48,91.2,91.48,2009.0,90.1115,90.3684,90.0918,90.3684,2009.0
2022-11-22 13:10:00,91.45,91.54,91.45,91.53,2587.0,90.3387,90.4276,90.3387,90.4178,2587.0
2022-11-22 13:15:00,91.55,91.58,91.51,91.52,4162.0,90.4375,90.4671,90.398,90.4079,4162.0
2022-11-22 13:20:00,91.51,91.52,91.39,91.39,8985.0,90.398,90.4079,90.2795,90.2795,8985.0
2022-11-22 13:25:00,91.41,91.46,91.31,91.34,4950.0,90.2992,90.3486,90.2004,90.2301,4950.0
2022-11-22 13:30:00,91.33,91.46,91.32,91.41,7045.0,90.2202,90.3486,90.2103,90.2992,7045.0
2022-11-22 13:35:00,91.41,91.46,91.31,91.4,9495.0,90.2992,90.3486,90.2004,90.2893,9495.0
2022-11-22 13:40:00,91.43,91.5,91.36,91.41,5861.0,90.319,90.3881,90.2498,90.2992,5861.0
2022-11-22 13:45:00,91.47,91.48,91.38,91.43,8119.0,90.3585,90.3684,90.2696,90.319,8119.0
2022-11-22 13:50:00,91.43,91.6,91.41,91.59,2827.0,90.319,90.4869,90.2992,90.477,2827.0
2022-11-22 13:55:00,91.58,91.6,91.48,91.54,8770.0,90.4671,90.4869,90.3684,90.4276,8770.0
2022-11-22 14:00:00,91.53,91.55,91.35,91.42,14636.0,90.4178,90.4375,90.2399,90.3091,14636.0
2022-11-22 14:05:00,91.36,91.39,91.28,91.31,7272.0,90.2498,90.2795,90.1708,90.2004,7272.0
2022-11-22 14:10:00,91.31,91.4,91.2,91.4,50750.0,90.2004,90.2893,90.0918,90.2893,50750.0
2022-11-22 14:15:00,91.4,91.67,91.38,91.67,3836.0,90.2893,90.5561,90.2696,90.5561,3836.0
2022-11-22 14:20:00,91.65,91.82,91.65,91.82,5750.0,90.5363,90.7042,90.5363,90.7042,5750.0
2022-11-22 14:25:00,91.82,91.87,91.76,91.87,1500.0,90.7042,90.7536,90.645,90.7536,1500.0
2022-11-22 14:30:00,91.92,91.92,91.83,91.88,4083.0,90.803,90.803,90.7141,90.7635,4083.0
2022-11-22 14:35:00,91.89,92.1,91.89,92.1,3158.0,90.7734,90.9808,90.7734,90.9808,3158.0
2022-11-22 14:40:00,92.08,92.16,92.04,92.09,3583.0,90.9611,91.0401,90.9216,90.971,3583.0
2022-11-22 14:45:00,92.12,92.25,92.12,92.25,1565.0,91.0006,91.129,91.0006,91.129,1565.0
2022-11-22 14:50:00,92.24,92.35,92.24,92.3,1915.0,91.1191,91.2278,91.1191,91.1784,1915.0
2022-11-22 14:55:00,92.26,92.26,92.13,92.13,3205.0,91.1389,91.1389,91.0105,91.0105,3205.0
2022-11-22 15:00:00,92.14,92.22,92.11,92.22,1778.0,91.0203,91.0994,90.9907,91.0994,1778.0
2022-11-22 15:05:00,92.22,92.27,92.19,92.2,1521.0,91.0994,91.1488,91.0697,91.0796,1521.0
2022-11-22 15:10:00,92.19,92.22,92.13,92.19,3762.0,91.0697,91.0994,91.0105,91.0697,3762.0
2022-11-22 15:15:00,92.21,92.21,92.07,92.07,5293.0,91.0895,91.0895,90.9512,90.9512,5293.0
2022-11-22 15:20:00,92.1,92.31,92.1,92.27,7472.0,90.9808,91.1883,90.9808,91.1488,7472.0
2022-11-22 15:25:00,92.27,92.28,92.23,92.26,3873.0,91.1488,91.1586,91.1093,91.1389,3873.0
2022-11-22 15:30:00,92.24,92.27,92.1,92.27,7768.0,91.1191,91.1488,90.9808,91.1488,7768.0
2022-11-22 15:35:00,92.28,92.42,92.25,92.4,7006.0,91.1586,91.2969,91.129,91.2772,7006.0
2022-11-22 15:40:00,92.39,92.53,92.39,92.43,9503.0,91.2673,91.4056,91.2673,91.3068,9503.0
2022-11-22 15:45:00,92.43,92.6,92.43,92.59,10922.0,91.3068,91.4748,91.3068,91.4649,10922.0
2022-11-22 15:50:00,92.59,92.94,92.4,92.89,36086.0,91.4649,91.8106,91.2772,91.7612,36086.0
2022-11-22 15:55:00,92.9,93.02,92.85,92.92,91178.0,91.7711,91.8897,91.7217,91.7909,91178.0
2022-11-23 09:30:00,93.13,93.13,92.63,92.81,23377.0,91.9983,91.9983,91.5044,91.6822,23377.0
2022-11-23 09:35:00,92.85,93.35,92.67,93.28,11034.0,91.7217,92.2156,91.5439,92.1465,11034.0
2022-11-23 09:40:00,93.4,93.57,92.86,93.01,17228.0,92.265,92.433,91.7316,91.8798,17228.0
2022-11-23 09:45:00,93.19,93.88,93.08,93.87,2285.0,92.0576,92.7392,91.9489,92.7293,2285.0
2022-11-23 09:50:00,93.99,94.69,93.99,94.57,7076.0,92.8479,93.5394,92.8479,93.4208,7076.0
2022-11-23 09:55:00,94.57,94.6,94.4,94.55,3550.0,93.4208,93.4505,93.2529,93.4011,3550.0
2022-11-23 10:00:00,94.62,94.75,94.38,94.67,4900.0,93.4702,93.5986,93.2331,93.5196,4900.0
2022-11-23 10:05:00,94.68,95.09,94.67,94.93,3940.0,93.5295,93.9345,93.5196,93.7764,3940.0
2022-11-23 10:10:00,95.07,95.38,95.04,95.38,3100.0,93.9147,94.221,93.8851,94.221,3100.0
2022-11-23 10:15:00,95.38,95.38,95.12,95.25,8616.0,94.221,94.221,93.9641,94.0926,8616.0
2022-11-23 10:20:00,95.28,95.31,95.05,95.16,4396.0,94.1222,94.1518,93.895,94.0036,4396.0
2022-11-23 10:25:00,95.23,95.23,94.98,95.2,3401.0,94.0728,94.0728,93.8258,94.0432,3401.0
2022-11-23 10:30:00,95.19,95.42,95.19,95.37,1700.0,94.0333,94.2605,94.0333,94.2111,1700.0
2022-11-23 10:35:00,95.42,95.5,95.25,95.27,6233.0,94.2605,94.3395,94.0926,94.1123,6233.0
2022-11-23 10:40:00,95.3,95.44,95.14,95.28,5668.0,94.1419,94.2802,93.9839,94.1222,5668.0
2022-11-23 10:45:00,95.24,95.34,95.23,95.26,3700.0,94.0827,94.1815,94.0728,94.1024,3700.0
2022-11-23 10:50:00,95.31,95.35,95.12,95.12,3030.0,94.1518,94.1913,93.9641,93.9641,3030.0
2022-11-23 10:55:00,95.16,95.29,95.16,95.23,2100.0,94.0036,94.1321,94.0036,94.0728,2100.0
2022-11-23 11:00:00,95.33,95.56,95.31,95.45,5082.0,94.1716,94.3988,94.1518,94.2901,5082.0
2022-11-23 11:05:00,95.5,95.5,95.22,95.36,10347.0,94.3395,94.3395,94.0629,94.2012,10347.0
2022-11-23 11:10:00,95.36,95.41,95.22,95.23,5836.0,94.2012,94.2506,94.0629,94.0728,5836.0
2022-11-23 11:15:00,95.24,95.25,94.88,94.92,6945.0,94.0827,94.0926,93.727,93.7666,6945.0
2022-11-23 11:20:00,94.91,95.2,94.86,95.17,5135.0,93.7567,94.0432,93.7073,94.0135,5135.0
2022-11-23 11:25:00,95.17,95.17,94.92,94.98,4234.0,94.0135,94.0135,93.7666,93.8258,4234.0
2022-11-23 11:30:00,95.01,95.04,94.9,95.04,4719.0,93.8555,93.8851,93.7468,93.8851,4719.0
2022-11-23 11:35:00,95.03,95.1,94.97,95.1,2378.0,93.8752,93.9444,93.816,93.9444,2378.0
2022-11-23 11:40:00,95.13,95.19,95.07,95.14,1959.0,93.974,94.0333,93.9147,93.9839,1959.0
2022-11-23 11:45:00,95.09,95.09,94.74,94.74,4761.0,93.9345,93.9345,93.5887,93.5887,4761.0
2022-11-23 11:50:00,94.77,94.82,94.39,94.39,3164.0,93.6184,93.6678,93.243,93.243,3164.0
2022-11-23 11:55:00,94.36,94.41,94.11,94.21,2691.0,93.2134,93.2628,92.9664,93.0652,2691.0
2022-11-23 12:00:00,94.27,94.4,94.27,94.35,1841.0,93.1245,93.2529,93.1245,93.2035,1841.0
2022-11-23 12:05:00,94.34,94.49,94.34,94.47,2131.0,93.1936,93.3418,93.1936,93.322,2131.0
2022-11-23 12:10:00,94.39,94.52,94.36,94.47,1981.0,93.243,93.3714,93.2134,93.322,1981.0
2022-11-23 12:15:00,94.46,94.53,94.46,94.49,2653.0,93.3122,93.3813,93.3122,93.3418,2653.0
2022-11-23 12:20:00,94.42,94.5,94.41,94.47,1999.0,93.2726,93.3517,93.2628,93.322,1999.0
2022-11-23 12:25:00,94.52,94.57,94.49,94.5,2071.0,93.3714,93.4208,93.3418,93.3517,2071.0
2022-11-23 12:30:00,94.51,94.56,94.41,94.56,603.0,93.3615,93.4109,93.2628,93.4109,603.0
2022-11-23 12:35:00,94.57,94.6,94.48,94.6,2850.0,93.4208,93.4505,93.3319,93.4505,2850.0
2022-11-23 12:40:00,94.6,94.6,94.38,94.45,3125.0,93.4505,93.4505,93.2331,93.3023,3125.0
2022-11-23 12:45:00,94.44,94.54,94.44,94.54,1151.0,93.2924,93.3912,93.2924,93.3912,1151.0
2022-11-23 12:50:00,94.51,94.51,94.15,94.15,1422.0,93.3615,93.3615,93.0059,93.0059,1422.0
2022-11-23 12:55:00,94.13,94.18,93.85,94.01,3043.0,92.9862,93.0356,92.7096,92.8676,3043.0
2022-11-23 13:00:00,94.0,94.12,93.96,94.11,1897.0,92.8577,92.9763,92.8182,92.9664,1897.0
2022-11-23 13:05:00,94.1,94.1,94.03,94.04,1801.0,92.9565,92.9565,92.8874,92.8973,1801.0
2022-11-23 13:10:00,93.99,94.01,93.92,93.97,2000.0,92.8479,92.8676,92.7787,92.8281,2000.0
2022-11-23 13:15:00,93.96,93.97,93.94,93.95,900.0,92.8182,92.8281,92.7985,92.8083,900.0
2022-11-23 13:20:00,93.99,94.09,93.99,94.09,1492.0,92.8479,92.9466,92.8479,92.9466,1492.0
2022-11-23 13:25:00,94.09,94.23,94.09,94.22,2081.0,92.9466,93.0849,92.9466,93.0751,2081.0
2022-11-23 13:30:00,94.25,94.31,94.21,94.3,3105.0,93.1047,93.164,93.0652,93.1541,3105.0
2022-11-23 13:35:00,94.33,94.33,94.28,94.31,1950.0,93.1837,93.1837,93.1343,93.164,1950.0
2022-11-23 13:40:00,94.27,94.27,94.21,94.25,1400.0,93.1245,93.1245,93.0652,93.1047,1400.0
2022-11-23 13:45:00,94.25,94.3,94.24,94.25,1722.0,93.1047,93.1541,93.0948,93.1047,1722.0
2022-11-23 13:50:00,94.13,94.17,94.13,94.13,1295.0,92.9862,93.0257,92.9862,92.9862,1295.0
2022-11-23 13:55:00,94.16,94.18,94.12,94.14,1600.0,93.0158,93.0356,92.9763,92.996,1600.0
2022-11-23 14:00:00,94.21,94.85,93.99,94.85,7842.0,93.0652,93.6974,92.8479,93.6974,7842.0
2022-11-23 14:05:00,94.79,94.8,94.44,94.59,2523.0,93.6381,93.648,93.2924,93.4406,2523.0
2022-11-23 14:10:00,94.57,94.57,94.24,94.48,5810.0,93.4208,93.4208,93.0948,93.3319,5810.0
2022-11-23 14:15:00,94.49,94.54,94.33,94.33,2899.0,93.3418,93.3912,93.1837,93.1837,2899.0
2022-11-23 14:20:00,94.42,94.53,94.39,94.5,1306.0,93.2726,93.3813,93.243,93.3517,1306.0
2022-11-23 14:25:00,94.5,94.71,94.49,94.6,2445.0,93.3517,93.5591,93.3418,93.4505,2445.0
2022-11-23 14:30:00,94.47,94.53,94.37,94.4,2116.0,93.322,93.3813,93.2232,93.2529,2116.0
2022-11-23 14:35:00,94.42,94.42,94.17,94.22,3431.0,93.2726,93.2726,93.0257,93.0751,3431.0
2022-11-23 14:40:00,94.23,94.33,94.23,94.32,2936.0,93.0849,93.1837,93.0849,93.1739,2936.0
2022-11-23 14:45:00,94.26,94.44,94.26,94.43,4573.0,93.1146,93.2924,93.1146,93.2825,4573.0
2022-11-23 14:50:00,94.35,94.4,94.23,94.23,3465.0,93.2035,93.2529,93.0849,93.0849,3465.0
2022-11-23 14:55:00,94.2,94.21,94.06,94.18,4995.0,93.0553,93.0652,92.917,93.0356,4995.0
2022-11-23 15:00:00,94.15,94.15,93.96,94.07,4465.0,93.0059,93.0059,92.8182,92.9269,4465.0
2022-11-23 15:05:00,94.1,94.21,94.1,94.17,4834.0,92.9565,93.0652,92.9565,93.0257,4834.0
2022-11-23 15:10:00,94.16,94.17,94.03,94.1,4731.0,93.0158,93.0257,92.8874,92.9565,4731.0
2022-11-23 15:15:00,94.12,94.28,94.09,94.25,7432.0,92.9763,93.1343,92.9466,93.1047,7432.0
2022-11-23 15:20:00,94.24,94.24,94.0,94.11,4683.0,93.0948,93.0948,92.8577,92.9664,4683.0
2022-11-23 15:25:00,94.09,94.26,94.09,94.21,5260.0,92.9466,93.1146,92.9466,93.0652,5260.0
2022-11-23 15:30:00,94.19,94.22,94.03,94.03,3920.0,93.0454,93.0751,92.8874,92.8874,3920.0
2022-11-23 15:35:00,94.03,94.09,94.0,94.08,6402.0,92.8874,92.9466,92.8577,92.9368,6402.0
2022-11-23 15:40:00,94.1,94.11,94.01,94.05,5534.0,92.9565,92.9664,92.8676,92.9071,5534.0
2022-11-23 15:45:00,94.03,94.04,93.87,93.93,6750.0,92.8874,92.8973,92.7293,92.7886,6750.0
2022-11-23 15:50:00,93.92,94.04,93.91,93.97,14952.0,92.7787,92.8973,92.7688,92.8281,14952.0
2022-11-23 15:55:00,93.96,94.12,93.96,94.0,51299.0,92.8182,92.9763,92.8182,92.8577,51299.0
2022-11-25 09:30:00,93.08,93.7,92.86,93.16,32467.0,92.0582,92.6714,91.8406,92.1373,32467.0
2022-11-25 09:35:00,93.09,93.43,92.9,93.12,26185.0,92.0681,92.4043,91.8801,92.0977,26185.0
2022-11-25 09:40:00,92.93,92.93,92.67,92.77,1400.0,91.9098,91.9098,91.6527,91.7516,1400.0
2022-11-25 09:45:00,92.79,93.04,92.69,92.8,3736.0,91.7713,92.0186,91.6724,91.7812,3736.0
2022-11-25 09:50:00,92.82,93.12,92.81,92.81,3405.0,91.801,92.0977,91.7911,91.7911,3405.0
2022-11-25 09:55:00,93.0,93.16,92.93,93.0,1510.0,91.979,92.1373,91.9098,91.979,1510.0
2022-11-25 10:00:00,92.9,93.24,92.81,93.17,2863.0,91.8801,92.2164,91.7911,92.1472,2863.0
2022-11-25 10:05:00,93.09,93.23,93.05,93.22,3122.0,92.0681,92.2065,92.0285,92.1966,3122.0
2022-11-25 10:10:00,93.18,93.31,93.13,93.31,2401.0,92.1571,92.2856,92.1076,92.2856,2401.0
2022-11-25 10:15:00,93.37,93.51,93.22,93.22,2600.0,92.345,92.4834,92.1966,92.1966,2600.0
2022-11-25 10:20:00,93.22,93.37,93.13,93.31,1880.0,92.1966,92.345,92.1076,92.2856,1880.0
2022-11-25 10:25:00,93.24,93.36,93.17,93.2,2448.0,92.2164,92.3351,92.1472,92.1768,2448.0
2022-11-25 10:30:00,93.21,93.25,93.08,93.13,2900.0,92.1867,92.2263,92.0582,92.1076,2900.0
2022-11-25 10:35:00,93.17,93.18,92.9,92.92,2272.0,92.1472,92.1571,91.8801,91.8999,2272.0
2022-11-25 10:40:00,92.86,93.01,92.83,93.01,1770.0,91.8406,91.9889,91.8109,91.9889,1770.0
2022-11-25 10:45:00,93.05,93.2,93.03,93.17,3102.0,92.0285,92.1768,92.0087,92.1472,3102.0
2022-11-25 10:50:00,93.15,93.16,93.0,93.07,2444.0,92.1274,92.1373,91.979,92.0483,2444.0
2022-11-25 10:55:00,93.08,93.08,93.01,93.08,1827.0,92.0582,92.0582,91.9889,92.0582,1827.0
2022-11-25 11:00:00,93.12,93.35,93.1,93.3,2800.0,92.0977,92.3252,92.0779,92.2757,2800.0
2022-11-25 11:05:00,93.34,93.34,93.22,93.22,700.0,92.3153,92.3153,92.1966,92.1966,700.0
2022-11-25 11:10:00,93.18,93.19,93.0,93.0,1900.0,92.1571,92.167,91.979,91.979,1900.0
2022-11-25 11:15:00,92.98,93.08,92.93,93.07,1700.0,91.9593,92.0582,91.9098,92.0483,1700.0
2022-11-25 11:20:00,93.07,93.1,93.02,93.06,4742.0,92.0483,92.0779,91.9988,92.0384,4742.0
2022-11-25 11:25:00,92.99,92.99,92.86,92.86,7085.0,91.9691,91.9691,91.8406,91.8406,7085.0
2022-11-25 11:30:00,92.81,92.84,92.71,92.84,1112.0,91.7911,91.8208,91.6922,91.8208,1112.0
2022-11-25 11:35:00,92.87,92.94,92.86,92.88,6832.0,91.8505,91.9197,91.8406,91.8604,6832.0
2022-11-25 11:40:00,92.85,92.94,92.76,92.94,2859.0,91.8307,91.9197,91.7417,91.9197,2859.0
2022-11-25 11:45:00,92.97,93.01,92.94,93.01,3126.0,91.9494,91.9889,91.9197,91.9889,3126.0
2022-11-25 11:50:00,93.02,93.03,93.0,93.02,1000.0,91.9988,92.0087,91.979,91.9988,1000.0
2022-11-25 11:55:00,93.0,93.09,92.97,93.04,1929.0,91.979,92.0681,91.9494,92.0186,1929.0
2022-11-25 12:00:00,93.05,93.05,92.98,92.98,2194.0,92.0285,92.0285,91.9593,91.9593,2194.0
2022-11-25 12:05:00,92.91,92.95,92.86,92.9,2748.0,91.89,91.9296,91.8406,91.8801,2748.0
2022-11-25 12:10:00,92.95,92.97,92.88,92.97,1400.0,91.9296,91.9494,91.8604,91.9494,1400.0
2022-11-25 12:15:00,92.93,92.97,92.86,92.9,2333.0,91.9098,91.9494,91.8406,91.8801,2333.0
2022-11-25 12:20:00,92.88,92.91,92.83,92.85,1700.0,91.8604,91.89,91.8109,91.8307,1700.0
2022-11-25 12:25:00,92.9,92.97,92.9,92.93,3202.0,91.8801,91.9494,91.8801,91.9098,3202.0
2022-11-25 12:30:00,92.99,93.02,92.85,92.85,3887.0,91.9691,91.9988,91.8307,91.8307,3887.0
2022-11-25 12:35:00,92.85,92.85,92.68,92.77,4610.0,91.8307,91.8307,91.6626,91.7516,4610.0
2022-11-25 12:40:00,92.83,93.1,92.83,93.1,2632.0,91.8109,92.0779,91.8109,92.0779,2632.0
2022-11-25 12:45:00,93.1,93.14,92.99,93.03,3261.0,92.0779,92.1175,91.9691,92.0087,3261.0
2022-11-25 12:50:00,93.06,93.11,93.0,93.04,6723.0,92.0384,92.0878,91.979,92.0186,6723.0
2022-11-25 12:55:00,92.99,93.02,92.58,92.58,60649.0,91.9691,91.9988,91.5636,91.5636,60649.0
2022-11-28 09:30:00,91.17,91.47,90.65,90.65,19438.0,90.1691,90.4658,89.6548,89.6548,19438.0
2022-11-28 09:35:00,90.65,91.13,90.54,90.97,5542.0,89.6548,90.1296,89.546,89.9713,5542.0
2022-11-28 09:40:00,90.99,91.42,90.99,91.42,2471.0,89.9911,90.4164,89.9911,90.4164,2471.0
2022-11-28 09:45:00,91.44,92.03,91.38,91.38,4703.0,90.4362,91.0197,90.3768,90.3768,4703.0
2022-11-28 09:50:00,91.64,91.64,91.23,91.44,2947.0,90.634,90.634,90.2285,90.4362,2947.0
2022-11-28 09:55:00,91.36,91.67,91.32,91.64,2771.0,90.357,90.6636,90.3175,90.634,2771.0
2022-11-28 10:00:00,91.59,91.96,91.5,91.96,2500.0,90.5845,90.9505,90.4955,90.9505,2500.0
2022-11-28 10:05:00,92.0,92.15,91.82,92.15,1825.0,90.99,91.1384,90.812,91.1384,1825.0
2022-11-28 10:10:00,92.24,92.25,91.81,92.06,4005.0,91.2274,91.2373,90.8021,91.0494,4005.0
2022-11-28 10:15:00,92.13,92.13,91.92,91.97,2200.0,91.1186,91.1186,90.9109,90.9603,2200.0
2022-11-28 10:20:00,92.01,92.06,91.47,91.64,3433.0,90.9999,91.0494,90.4658,90.634,3433.0
2022-11-28 10:25:00,91.59,91.59,91.39,91.58,2099.0,90.5845,90.5845,90.3867,90.5746,2099.0
2022-11-28 10:30:00,91.7,91.82,91.67,91.69,1786.0,90.6933,90.812,90.6636,90.6834,1786.0
2022-11-28 10:35:00,91.66,91.76,91.52,91.53,3260.0,90.6537,90.7527,90.5153,90.5252,3260.0
2022-11-28 10:40:00,91.52,91.59,91.5,91.56,2139.0,90.5153,90.5845,90.4955,90.5548,2139.0
2022-11-28 10:45:00,91.53,91.68,91.53,91.6,1210.0,90.5252,90.6735,90.5252,90.5944,1210.0
2022-11-28 10:50:00,91.64,91.66,91.31,91.44,3200.0,90.634,90.6537,90.3076,90.4362,3200.0
2022-11-28 10:55:00,91.47,91.68,91.38,91.38,2086.0,90.4658,90.6735,90.3768,90.3768,2086.0
2022-11-28 11:00:00,91.42,91.6,91.42,91.6,2782.0,90.4164,90.5944,90.4164,90.5944,2782.0
2022-11-28 11:05:00,91.58,91.59,91.33,91.38,1634.0,90.5746,90.5845,90.3274,90.3768,1634.0
2022-11-28 11:10:00,91.37,91.5,91.3,91.5,1820.0,90.3669,90.4955,90.2977,90.4955,1820.0
2022-11-28 11:15:00,91.55,91.72,91.54,91.63,5947.0,90.545,90.7131,90.5351,90.6241,5947.0
2022-11-28 11:20:00,91.58,91.61,91.41,91.5,2300.0,90.5746,90.6043,90.4065,90.4955,2300.0
2022-11-28 11:25:00,91.46,91.49,91.41,91.41,1700.0,90.4559,90.4856,90.4065,90.4065,1700.0
2022-11-28 11:30:00,91.44,91.44,91.38,91.41,1700.0,90.4362,90.4362,90.3768,90.4065,1700.0
2022-11-28 11:35:00,91.43,91.67,91.42,91.56,3490.0,90.4263,90.6636,90.4164,90.5548,3490.0
2022-11-28 11:40:00,91.52,91.56,91.42,91.45,1900.0,90.5153,90.5548,90.4164,90.4461,1900.0
2022-11-28 11:45:00,91.46,91.68,91.46,91.68,1401.0,90.4559,90.6735,90.4559,90.6735,1401.0
2022-11-28 11:50:00,91.65,91.74,91.65,91.72,1625.0,90.6439,90.7329,90.6439,90.7131,1625.0
2022-11-28 11:55:00,91.73,91.79,91.7,91.77,2843.0,90.723,90.7823,90.6933,90.7625,2843.0
2022-11-28 12:00:00,91.75,91.8,91.32,91.5,2100.0,90.7428,90.7922,90.3175,90.4955,2100.0
2022-11-28 12:05:00,91.54,91.81,91.46,91.46,2703.0,90.5351,90.8021,90.4559,90.4559,2703.0
2022-11-28 12:10:00,91.43,91.52,91.42,91.52,2067.0,90.4263,90.5153,90.4164,90.5153,2067.0
2022-11-28 12:15:00,91.55,91.72,91.54,91.72,2000.0,90.545,90.7131,90.5351,90.7131,2000.0
2022-11-28 12:20:00,91.76,91.77,91.7,91.7,1873.0,90.7527,90.7625,90.6933,90.6933,1873.0
2022-11-28 12:25:00,91.69,91.77,91.67,91.67,1993.0,90.6834,90.7625,90.6636,90.6636,1993.0
2022-11-28 12:30:00,91.64,91.74,91.61,91.65,2203.0,90.634,90.7329,90.6043,90.6439,2203.0
2022-11-28 12:35:00,91.66,91.75,91.6,91.69,3628.0,90.6537,90.7428,90.5944,90.6834,3628.0
2022-11-28 12:40:00,91.72,91.72,91.64,91.72,1200.0,90.7131,90.7131,90.634,90.7131,1200.0
2022-11-28 12:45:00,91.66,91.72,91.5,91.58,4058.0,90.6537,90.7131,90.4955,90.5746,4058.0
2022-11-28 12:50:00,91.55,91.57,91.4,91.41,4915.0,90.545,90.5647,90.3966,90.4065,4915.0
2022-11-28 12:55:00,91.43,91.51,91.41,91.49,3626.0,90.4263,90.5054,90.4065,90.4856,3626.0
2022-11-28 13:00:00,91.47,91.59,91.44,91.59,827.0,90.4658,90.5845,90.4362,90.5845,827.0
2022-11-28 13:05:00,91.58,91.64,91.54,91.61,4132.0,90.5746,90.634,90.5351,90.6043,4132.0
2022-11-28 13:10:00,91.63,91.7,91.52,91.69,3125.0,90.6241,90.6933,90.5153,90.6834,3125.0
2022-11-28 13:15:00,91.66,91.7,91.65,91.7,300.0,90.6537,90.6933,90.6439,90.6933,300.0
2022-11-28 13:20:00,91.68,91.78,91.68,91.74,870.0,90.6735,90.7724,90.6735,90.7329,870.0
2022-11-28 13:25:00,91.79,91.79,91.61,91.68,2000.0,90.7823,90.7823,90.6043,90.6735,2000.0
2022-11-28 13:30:00,91.67,91.74,91.61,91.61,6519.0,90.6636,90.7329,90.6043,90.6043,6519.0
2022-11-28 13:35:00,91.61,91.66,91.58,91.64,1600.0,90.6043,90.6537,90.5746,90.634,1600.0
2022-11-28 13:40:00,91.61,91.65,91.53,91.53,1400.0,90.6043,90.6439,90.5252,90.5252,1400.0
2022-11-28 13:45:00,91.47,91.48,91.4,91.47,2513.0,90.4658,90.4757,90.3966,90.4658,2513.0
2022-11-28 13:50:00,91.48,91.49,91.32,91.33,2579.0,90.4757,90.4856,90.3175,90.3274,2579.0
2022-11-28 13:55:00,91.29,91.3,91.1,91.16,1691.0,90.2878,90.2977,90.0999,90.1592,1691.0
2022-11-28 14:00:00,91.13,91.13,90.9,90.95,1894.0,90.1296,90.1296,89.9021,89.9515,1894.0
2022-11-28 14:05:00,90.96,90.96,90.79,90.8,3200.0,89.9614,89.9614,89.7933,89.8032,3200.0
2022-11-28 14:10:00,90.8,90.8,90.64,90.64,2567.0,89.8032,89.8032,89.6449,89.6449,2567.0
2022-11-28 14:15:00,90.67,90.67,90.61,90.61,1252.0,89.6746,89.6746,89.6153,89.6153,1252.0
2022-11-28 14:20:00,90.63,90.63,90.53,90.58,1900.0,89.6351,89.6351,89.5362,89.5856,1900.0
2022-11-28 14:25:00,90.55,90.55,90.41,90.41,1040.0,89.5559,89.5559,89.4175,89.4175,1040.0
2022-11-28 14:30:00,90.42,90.55,90.27,90.48,3204.0,89.4274,89.5559,89.279,89.4867,3204.0
2022-11-28 14:35:00,90.52,90.56,90.51,90.53,1700.0,89.5263,89.5658,89.5164,89.5362,1700.0
2022-11-28 14:40:00,90.54,90.58,90.47,90.55,2637.0,89.546,89.5856,89.4768,89.5559,2637.0
2022-11-28 14:45:00,90.57,90.58,90.49,90.53,2100.0,89.5757,89.5856,89.4966,89.5362,2100.0
2022-11-28 14:50:00,90.5,90.58,90.5,90.55,1918.0,89.5065,89.5856,89.5065,89.5559,1918.0
2022-11-28 14:55:00,90.53,90.56,90.42,90.46,2263.0,89.5362,89.5658,89.4274,89.4669,2263.0
2022-11-28 15:00:00,90.46,90.53,90.31,90.31,6691.0,89.4669,89.5362,89.3186,89.3186,6691.0
2022-11-28 15:05:00,90.23,90.28,90.09,90.15,5342.0,89.2394,89.2889,89.101,89.1603,5342.0
2022-11-28 15:10:00,90.14,90.16,89.86,89.88,5970.0,89.1504,89.1702,88.8735,88.8933,5970.0
2022-11-28 15:15:00,89.87,89.91,89.74,89.88,17372.0,88.8834,88.923,88.7548,88.8933,17372.0
2022-11-28 15:20:00,89.93,89.98,89.75,89.77,7166.0,88.9427,88.9922,88.7647,88.7845,7166.0
2022-11-28 15:25:00,89.79,89.82,89.7,89.82,7575.0,88.8043,88.8339,88.7153,88.8339,7575.0
2022-11-28 15:30:00,89.77,89.86,89.72,89.83,9196.0,88.7845,88.8735,88.735,88.8438,9196.0
2022-11-28 15:35:00,89.88,89.94,89.86,89.91,8946.0,88.8933,88.9526,88.8735,88.923,8946.0
2022-11-28 15:40:00,89.95,90.25,89.93,90.22,10895.0,88.9625,89.2592,88.9427,89.2296,10895.0
2022-11-28 15:45:00,90.25,90.25,90.02,90.02,10990.0,89.2592,89.2592,89.0318,89.0318,10990.0
2022-11-28 15:50:00,90.0,90.38,90.0,90.38,30513.0,89.012,89.3878,89.012,89.3878,30513.0
2022-11-28 15:55:00,90.36,90.36,90.09,90.28,79987.0,89.368,89.368,89.101,89.2889,79987.0
2022-11-29 09:30:00,90.23,90.65,89.84,90.65,12776.0,89.2394,89.6548,88.8537,89.6548,12776.0
2022-11-29 09:35:00,90.45,90.45,90.1,90.33,1936.0,89.457,89.457,89.1109,89.3383,1936.0
2022-11-29 09:40:00,90.47,90.47,90.08,90.13,1100.0,89.4768,89.4768,89.0911,89.1405,1100.0
2022-11-29 09:45:00,90.09,90.5,90.09,90.31,1587.0,89.101,89.5065,89.101,89.3186,1587.0
2022-11-29 09:50:00,90.3,90.34,90.22,90.32,1266.0,89.3087,89.3482,89.2296,89.3285,1266.0
2022-11-29 09:55:00,90.2,90.46,90.2,90.41,1175.0,89.2098,89.4669,89.2098,89.4175,1175.0
2022-11-29 10:00:00,90.61,90.68,90.57,90.65,1100.0,89.6153,89.6845,89.5757,89.6548,1100.0
2022-11-29 10:05:00,90.64,90.87,90.59,90.59,2700.0,89.6449,89.8724,89.5955,89.5955,2700.0
2022-11-29 10:10:00,90.69,90.74,90.37,90.38,1800.0,89.6944,89.7438,89.3779,89.3878,1800.0
2022-11-29 10:15:00,90.5,90.56,90.38,90.51,1405.0,89.5065,89.5658,89.3878,89.5164,1405.0
2022-11-29 10:20:00,90.58,90.58,90.4,90.41,3156.0,89.5856,89.5856,89.4076,89.4175,3156.0
2022-11-29 10:25:00,90.51,90.63,90.5,90.6,1200.0,89.5164,89.6351,89.5065,89.6054,1200.0
2022-11-29 10:30:00,90.62,90.72,90.55,90.61,1983.0,89.6252,89.7241,89.5559,89.6153,1983.0
2022-11-29 10:35:00,90.61,90.61,90.52,90.55,3832.0,89.6153,89.6153,89.5263,89.5559,3832.0
2022-11-29 10:40:00,90.56,90.61,90.49,90.52,2800.0,89.5658,89.6153,89.4966,89.5263,2800.0
2022-11-29 10:45:00,90.53,90.66,90.48,90.62,2500.0,89.5362,89.6647,89.4867,89.6252,2500.0
2022-11-29 10:50:00,90.58,90.58,90.37,90.37,1259.0,89.5856,89.5856,89.3779,89.3779,1259.0
2022-11-29 10:55:00,90.37,90.51,90.36,90.45,1231.0,89.3779,89.5164,89.368,89.457,1231.0
2022-11-29 11:00:00,90.43,90.45,89.99,89.99,2370.0,89.4373,89.457,89.0021,89.0021,2370.0
2022-11-29 11:05:00,89.98,90.03,89.6,89.6,10639.0,88.9922,89.0416,88.6164,88.6164,10639.0
2022-11-29 11:10:00,89.61,89.63,89.44,89.58,7192.0,88.6263,88.646,88.4581,88.5966,7192.0
2022-11-29 11:15:00,89.58,89.58,89.1,89.11,10750.0,88.5966,88.5966,88.1219,88.1317,10750.0
2022-11-29 11:20:00,89.04,89.09,88.96,88.97,8052.0,88.0625,88.112,87.9834,87.9933,8052.0
2022-11-29 11:25:00,88.92,89.09,88.87,88.95,12722.0,87.9438,88.112,87.8944,87.9735,12722.0
2022-11-29 11:30:00,88.97,89.02,88.91,89.0,7038.0,87.9933,88.0427,87.9339,88.023,7038.0
2022-11-29 11:35:00,89.01,89.07,88.94,89.03,8987.0,88.0328,88.0922,87.9636,88.0526,8987.0
2022-11-29 11:40:00,89.04,89.06,88.91,88.99,4900.0,88.0625,88.0823,87.9339,88.0131,4900.0
2022-11-29 11:45:00,89.01,89.05,89.0,89.01,1570.0,88.0328,88.0724,88.023,88.0328,1570.0
2022-11-29 11:50:00,89.08,89.28,89.0,89.28,2989.0,88.1021,88.2999,88.023,88.2999,2989.0
2022-11-29 11:55:00,89.37,89.51,89.34,89.48,2949.0,88.3889,88.5274,88.3592,88.4977,2949.0
2022-11-29 12:00:00,89.49,89.49,89.41,89.42,2862.0,88.5076,88.5076,88.4284,88.4383,2862.0
2022-11-29 12:05:00,89.49,89.55,89.49,89.55,1054.0,88.5076,88.5669,88.5076,88.5669,1054.0
2022-11-29 12:10:00,89.52,89.56,89.47,89.56,1885.0,88.5372,88.5768,88.4878,88.5768,1885.0
2022-11-29 12:15:00,89.59,89.76,89.56,89.73,1300.0,88.6065,88.7746,88.5768,88.7449,1300.0
2022-11-29 12:20:00,89.78,89.8,89.55,89.56,4121.0,88.7944,88.8142,88.5669,88.5768,4121.0
2022-11-29 12:25:00,89.53,89.58,89.46,89.52,2697.0,88.5471,88.5966,88.4779,88.5372,2697.0
2022-11-29 12:30:00,89.56,89.65,89.56,89.6,1810.0,88.5768,88.6658,88.5768,88.6164,1810.0
2022-11-29 12:35:00,89.66,89.97,89.59,89.91,6014.0,88.6757,88.9823,88.6065,88.923,6014.0
2022-11-29 12:40:00,89.98,90.03,89.91,90.01,4364.0,88.9922,89.0416,88.923,89.0219,4364.0
2022-11-29 12:45:00,90.02,90.02,89.88,89.91,2700.0,89.0318,89.0318,88.8933,88.923,2700.0
2022-11-29 12:50:00,89.96,89.97,89.84,89.84,1100.0,88.9724,88.9823,88.8537,88.8537,1100.0
2022-11-29 12:55:00,89.83,89.98,89.82,89.92,800.0,88.8438,88.9922,88.8339,88.9329,800.0
2022-11-29 13:00:00,89.88,89.9,89.84,89.85,1300.0,88.8933,88.9131,88.8537,88.8636,1300.0
2022-11-29 13:05:00,89.82,89.88,89.76,89.82,2152.0,88.8339,88.8933,88.7746,88.8339,2152.0
2022-11-29 13:10:00,89.87,89.93,89.85,89.86,2710.0,88.8834,88.9427,88.8636,88.8735,2710.0
2022-11-29 13:15:00,89.88,89.88,89.56,89.63,3150.0,88.8933,88.8933,88.5768,88.646,3150.0
2022-11-29 13:20:00,89.56,89.6,89.53,89.56,915.0,88.5768,88.6164,88.5471,88.5768,915.0
2022-11-29 13:25:00,89.42,89.43,89.35,89.35,2952.0,88.4383,88.4482,88.3691,88.3691,2952.0
2022-11-29 13:30:00,89.34,89.39,89.32,89.37,604.0,88.3592,88.4087,88.3394,88.3889,604.0
2022-11-29 13:35:00,89.34,89.47,89.3,89.47,2394.0,88.3592,88.4878,88.3197,88.4878,2394.0
2022-11-29 13:40:00,89.46,89.48,89.39,89.44,2723.0,88.4779,88.4977,88.4087,88.4581,2723.0
2022-11-29 13:45:00,89.51,89.54,89.5,89.53,765.0,88.5274,88.557,88.5175,88.5471,765.0
2022-11-29 13:50:00,89.53,89.62,89.53,89.62,1580.0,88.5471,88.6361,88.5471,88.6361,1580.0
2022-11-29 13:55:00,89.7,89.7,89.62,89.67,2098.0,88.7153,88.7153,88.6361,88.6856,2098.0
2022-11-29 14:00:00,89.73,89.91,89.72,89.84,6862.0,88.7449,88.923,88.735,88.8537,6862.0
2022-11-29 14:05:00,89.84,89.84,89.73,89.77,5822.0,88.8537,88.8537,88.7449,88.7845,5822.0
2022-11-29 14:10:00,89.74,89.75,89.63,89.66,4306.0,88.7548,88.7647,88.646,88.6757,4306.0
2022-11-29 14:15:00,89.71,89.71,89.65,89.66,700.0,88.7252,88.7252,88.6658,88.6757,700.0
2022-11-29 14:20:00,89.65,89.74,89.58,89.59,5084.0,88.6658,88.7548,88.5966,88.6065,5084.0
2022-11-29 14:25:00,89.55,89.6,89.45,89.52,8455.0,88.5669,88.6164,88.468,88.5372,8455.0
2022-11-29 14:30:00,89.49,89.5,89.41,89.47,5686.0,88.5076,88.5175,88.4284,88.4878,5686.0
2022-11-29 14:35:00,89.48,89.51,89.32,89.41,2379.0,88.4977,88.5274,88.3394,88.4284,2379.0
2022-11-29 14:40:00,89.41,89.42,89.27,89.28,3063.0,88.4284,88.4383,88.29,88.2999,3063.0
2022-11-29 14:45:00,89.27,89.31,89.24,89.24,3211.0,88.29,88.3295,88.2603,88.2603,3211.0
2022-11-29 14:50:00,89.25,89.34,89.21,89.31,5015.0,88.2702,88.3592,88.2306,88.3295,5015.0
2022-11-29 14:55:00,89.33,89.47,89.32,89.45,2789.0,88.3493,88.4878,88.3394,88.468,2789.0
2022-11-29 15:00:00,89.5,89.52,89.42,89.44,3430.0,88.5175,88.5372,88.4383,88.4581,3430.0
2022-11-29 15:05:00,89.52,89.56,89.49,89.55,1437.0,88.5372,88.5768,88.5076,88.5669,1437.0
2022-11-29 15:10:00,89.54,89.58,89.48,89.52,2193.0,88.557,88.5966,88.4977,88.5372,2193.0
2022-11-29 15:15:00,89.51,89.56,89.43,89.48,4331.0,88.5274,88.5768,88.4482,88.4977,4331.0
2022-11-29 15:20:00,89.47,89.53,89.34,89.34,3595.0,88.4878,88.5471,88.3592,88.3592,3595.0
2022-11-29 15:25:00,89.27,89.44,89.27,89.44,3153.0,88.29,88.4581,88.29,88.4581,3153.0
2022-11-29 15:30:00,89.44,89.64,89.41,89.64,3547.0,88.4581,88.6559,88.4284,88.6559,3547.0
2022-11-29 15:35:00,89.68,89.69,89.48,89.51,9830.0,88.6955,88.7054,88.4977,88.5274,9830.0
2022-11-29 15:40:00,89.49,89.62,89.45,89.49,6284.0,88.5076,88.6361,88.468,88.5076,6284.0
2022-11-29 15:45:00,89.48,89.48,89.34,89.45,5108.0,88.4977,88.4977,88.3592,88.468,5108.0
2022-11-29 15:50:00,89.45,89.54,88.99,89.2,36557.0,88.468,88.557,88.0131,88.2208,36557.0
2022-11-29 15:55:00,89.18,89.27,89.13,89.21,64147.0,88.201,88.29,88.1515,88.2306,64147.0
2022-11-30 09:30:00,89.67,90.07,89.5,90.07,13282.0,88.6856,89.0812,88.5175,89.0812,13282.0
2022-11-30 09:35:00,90.01,90.12,89.33,89.61,3792.0,89.0219,89.1307,88.3493,88.6263,3792.0
2022-11-30 09:40:00,89.36,89.53,89.14,89.15,4342.0,88.379,88.5471,88.1614,88.1713,4342.0
2022-11-30 09:45:00,89.15,89.15,88.67,88.67,3331.0,88.1713,88.1713,87.6966,87.6966,3331.0
2022-11-30 09:50:00,88.77,88.81,88.3,88.31,4938.0,87.7955,87.835,87.3306,87.3405,4938.0
2022-11-30 09:55:00,88.51,88.6,88.33,88.54,6630.0,87.5383,87.6273,87.3603,87.568,6630.0
2022-11-30 10:00:00,88.46,88.46,88.08,88.21,6780.0,87.4889,87.4889,87.1131,87.2416,6780.0
2022-11-30 10:05:00,88.21,88.48,88.2,88.41,4360.0,87.2416,87.5087,87.2317,87.4394,4360.0
2022-11-30 10:10:00,88.52,88.52,88.22,88.34,3544.0,87.5482,87.5482,87.2515,87.3702,3544.0
2022-11-30 10:15:00,88.35,88.35,87.97,88.19,3902.0,87.3801,87.3801,87.0043,87.2218,3902.0
2022-11-30 10:20:00,88.19,88.32,88.14,88.28,6587.0,87.2218,87.3504,87.1724,87.3109,6587.0
2022-11-30 10:25:00,88.31,88.33,88.09,88.27,8840.0,87.3405,87.3603,87.1229,87.301,8840.0
2022-11-30 10:30:00,88.33,88.41,88.1,88.11,2047.0,87.3603,87.4394,87.1328,87.1427,2047.0
2022-11-30 10:35:00,88.1,88.31,88.1,88.26,3515.0,87.1328,87.3405,87.1328,87.2911,3515.0
2022-11-30 10:40:00,88.36,88.48,88.32,88.44,2894.0,87.39,87.5087,87.3504,87.4691,2894.0
2022-11-30 10:45:00,88.4,88.4,88.12,88.26,5010.0,87.4295,87.4295,87.1526,87.2911,5010.0
2022-11-30 10:50:00,88.25,88.41,88.17,88.33,2205.0,87.2812,87.4394,87.2021,87.3603,2205.0
2022-11-30 10:55:00,88.29,88.44,88.28,88.39,3002.0,87.3207,87.4691,87.3109,87.4196,3002.0
2022-11-30 11:00:00,88.45,88.57,88.35,88.35,2100.0,87.479,87.5977,87.3801,87.3801,2100.0
2022-11-30 11:05:00,88.32,88.64,88.29,88.62,4480.0,87.3504,87.6669,87.3207,87.6471,4480.0
2022-11-30 11:10:00,88.61,88.66,88.56,88.66,4693.0,87.6372,87.6867,87.5878,87.6867,4693.0
2022-11-30 11:15:00,88.65,88.68,88.41,88.49,5464.0,87.6768,87.7065,87.4394,87.5185,5464.0
2022-11-30 11:20:00,88.51,88.61,88.49,88.61,4912.0,87.5383,87.6372,87.5185,87.6372,4912.0
2022-11-30 11:25:00,88.58,88.77,88.56,88.73,3936.0,87.6076,87.7955,87.5878,87.7559,3936.0
2022-11-30 11:30:00,88.66,88.69,88.48,88.58,6954.0,87.6867,87.7164,87.5087,87.6076,6954.0
2022-11-30 11:35:00,88.59,88.8,88.59,88.8,5208.0,87.6175,87.8251,87.6175,87.8251,5208.0
2022-11-30 11:40:00,88.81,88.81,88.71,88.72,2776.0,87.835,87.835,87.7361,87.746,2776.0
2022-11-30 11:45:00,88.73,88.76,88.69,88.75,3046.0,87.7559,87.7856,87.7164,87.7757,3046.0
2022-11-30 11:50:00,88.75,88.78,88.58,88.59,7046.0,87.7757,87.8054,87.6076,87.6175,7046.0
2022-11-30 11:55:00,88.61,88.62,88.44,88.45,5138.0,87.6372,87.6471,87.4691,87.479,5138.0
2022-11-30 12:00:00,88.44,88.52,88.39,88.51,10968.0,87.4691,87.5482,87.4196,87.5383,10968.0
2022-11-30 12:05:00,88.5,88.53,88.36,88.42,10887.0,87.5284,87.5581,87.39,87.4493,10887.0
2022-11-30 12:10:00,88.4,88.45,88.3,88.31,9680.0,87.4295,87.479,87.3306,87.3405,9680.0
2022-11-30 12:15:00,88.29,88.29,87.98,87.98,10780.0,87.3207,87.3207,87.0141,87.0141,10780.0
2022-11-30 12:20:00,87.95,87.97,87.86,87.96,7430.0,86.9845,87.0043,86.8955,86.9944,7430.0
2022-11-30 12:25:00,87.94,88.01,87.93,88.0,4614.0,86.9746,87.0438,86.9647,87.0339,4614.0
2022-11-30 12:30:00,87.99,88.09,87.98,88.08,10240.0,87.024,87.1229,87.0141,87.1131,10240.0
2022-11-30 12:35:00,88.05,88.07,87.96,88.0,5971.0,87.0834,87.1032,86.9944,87.0339,5971.0
2022-11-30 12:40:00,88.0,88.22,87.97,88.15,12382.0,87.0339,87.2515,87.0043,87.1823,12382.0
2022-11-30 12:45:00,88.14,88.18,88.13,88.17,4700.0,87.1724,87.212,87.1625,87.2021,4700.0
2022-11-30 12:50:00,88.19,88.35,88.18,88.35,4000.0,87.2218,87.3801,87.212,87.3801,4000.0
2022-11-30 12:55:00,88.33,88.37,88.33,88.34,700.0,87.3603,87.3999,87.3603,87.3702,700.0
2022-11-30 13:00:00,88.38,88.55,88.38,88.53,2796.0,87.4098,87.5779,87.4098,87.5581,2796.0
2022-11-30 13:05:00,88.55,88.67,88.54,88.67,1570.0,87.5779,87.6966,87.568,87.6966,1570.0
2022-11-30 13:10:00,88.7,88.9,88.68,88.77,2407.0,87.7262,87.924,87.7065,87.7955,2407.0
2022-11-30 13:15:00,88.87,88.88,88.78,88.78,2170.0,87.8944,87.9043,87.8054,87.8054,2170.0
2022-11-30 13:20:00,88.75,88.81,88.75,88.81,805.0,87.7757,87.835,87.7757,87.835,805.0
2022-11-30 13:25:00,88.8,88.86,88.77,88.83,3131.0,87.8251,87.8845,87.7955,87.8548,3131.0
2022-11-30 13:30:00,88.79,89.65,88.56,89.15,16696.0,87.8153,88.6658,87.5878,88.1713,16696.0
2022-11-30 13:35:00,89.2,90.07,89.15,89.9,17753.0,88.2208,89.0812,88.1713,88.9131,17753.0
2022-11-30 13:40:00,90.01,90.18,89.74,89.84,6107.0,89.0219,89.19,88.7548,88.8537,6107.0
2022-11-30 13:45:00,89.86,89.91,89.37,89.7,6090.0,88.8735,88.923,88.3889,88.7153,6090.0
2022-11-30 13:50:00,89.69,89.78,89.56,89.76,4376.0,88.7054,88.7944,88.5768,88.7746,4376.0
2022-11-30 13:55:00,89.81,90.58,89.76,90.5,16452.0,88.8241,89.5856,88.7746,89.5065,16452.0
2022-11-30 14:00:00,90.53,91.06,90.53,91.06,7110.0,89.5362,90.0603,89.5362,90.0603,7110.0
2022-11-30 14:05:00,91.13,91.38,91.12,91.16,6629.0,90.1296,90.3768,90.1197,90.1592,6629.0
2022-11-30 14:10:00,91.16,91.48,91.13,91.45,8308.0,90.1592,90.4757,90.1296,90.4461,8308.0
2022-11-30 14:15:00,91.46,92.19,91.44,92.15,10633.0,90.4559,91.1779,90.4362,91.1384,10633.0
2022-11-30 14:20:00,92.19,92.19,91.84,91.94,5442.0,91.1779,91.1779,90.8318,90.9307,5442.0
2022-11-30 14:25:00,91.9,92.27,91.87,91.95,3831.0,90.8911,91.2571,90.8614,90.9406,3831.0
2022-11-30 14:30:00,92.03,92.09,91.92,92.04,3199.0,91.0197,91.079,90.9109,91.0296,3199.0
2022-11-30 14:35:00,92.1,92.11,91.95,92.04,3333.0,91.0889,91.0988,90.9406,91.0296,3333.0
2022-11-30 14:40:00,92.05,92.17,91.9,91.9,3042.0,91.0395,91.1581,90.8911,90.8911,3042.0
2022-11-30 14:45:00,91.94,92.08,91.84,91.96,4410.0,90.9307,91.0691,90.8318,90.9505,4410.0
2022-11-30 14:50:00,92.0,92.1,91.83,91.84,6494.0,90.99,91.0889,90.8219,90.8318,6494.0
2022-11-30 14:55:00,91.9,91.9,91.72,91.89,6829.0,90.8911,90.8911,90.7131,90.8812,6829.0
2022-11-30 15:00:00,91.89,91.94,91.75,91.93,13413.0,90.8812,90.9307,90.7428,90.9208,13413.0
2022-11-30 15:05:00,91.9,92.14,91.87,92.11,11698.0,90.8911,91.1285,90.8614,91.0988,11698.0
2022-11-30 15:10:00,92.15,92.15,91.97,92.06,8267.0,91.1384,91.1384,90.9603,91.0494,8267.0
2022-11-30 15:15:00,92.05,92.34,92.0,92.14,19386.0,91.0395,91.3263,90.99,91.1285,19386.0
2022-11-30 15:20:00,92.15,92.38,92.14,92.31,8801.0,91.1384,91.3658,91.1285,91.2966,8801.0
2022-11-30 15:25:00,92.33,92.52,92.33,92.52,15976.0,91.3164,91.5043,91.3164,91.5043,15976.0
2022-11-30 15:30:00,92.49,92.92,92.48,92.87,13256.0,91.4746,91.8999,91.4647,91.8505,13256.0
2022-11-30 15:35:00,92.87,92.87,92.46,92.51,19667.0,91.8505,91.8505,91.445,91.4944,19667.0
2022-11-30 15:40:00,92.51,92.76,92.4,92.64,17985.0,91.4944,91.7417,91.3856,91.623,17985.0
2022-11-30 15:45:00,92.67,92.75,92.52,92.55,26027.0,91.6527,91.7318,91.5043,91.534,26027.0
2022-11-30 15:50:00,92.56,93.11,92.56,92.93,59978.0,91.5439,92.0878,91.5439,91.9098,59978.0
2022-11-30 15:55:00,92.98,93.48,92.92,93.45,180995.0,91.9593,92.4538,91.8999,92.4241,180995.0
2022-12-01 09:30:00,94.21,94.49,93.76,94.17,19266.0,93.1758,93.4527,92.7307,93.1362,19266.0
2022-12-01 09:35:00,94.33,94.61,93.71,93.71,5531.0,93.2944,93.5714,92.6812,92.6812,5531.0
2022-12-01 09:40:00,93.51,93.71,93.34,93.42,5814.0,92.4834,92.6812,92.3153,92.3944,5814.0
2022-12-01 09:45:00,93.27,93.55,93.27,93.39,6026.0,92.2461,92.523,92.2461,92.3648,6026.0
2022-12-01 09:50:00,93.37,93.37,92.86,92.96,6839.0,92.345,92.345,91.8406,91.9395,6839.0
2022-12-01 09:55:00,93.02,93.16,92.65,92.76,5212.0,91.9988,92.1373,91.6329,91.7417,5212.0
2022-12-01 10:00:00,92.79,93.01,92.35,92.47,13955.0,91.7713,91.9889,91.3362,91.4549,13955.0
2022-12-01 10:05:00,92.44,92.53,91.71,91.78,6401.0,91.4252,91.5142,90.7032,90.7724,6401.0
2022-12-01 10:10:00,91.78,91.93,90.86,90.92,9824.0,90.7724,90.9208,89.8625,89.9219,9824.0
2022-12-01 10:15:00,90.98,91.4,90.41,90.71,15846.0,89.9812,90.3966,89.4175,89.7142,15846.0
2022-12-01 10:20:00,90.83,90.97,90.71,90.82,4298.0,89.8329,89.9713,89.7142,89.823,4298.0
2022-12-01 10:25:00,90.76,91.25,90.76,90.88,9845.0,89.7636,90.2482,89.7636,89.8823,9845.0
2022-12-01 10:30:00,90.92,91.23,90.64,91.23,5388.0,89.9219,90.2285,89.6449,90.2285,5388.0
2022-12-01 10:35:00,91.17,91.28,91.04,91.26,5641.0,90.1691,90.2779,90.0406,90.2581,5641.0
2022-12-01 10:40:00,91.25,91.36,91.15,91.33,3647.0,90.2482,90.357,90.1493,90.3274,3647.0
2022-12-01 10:45:00,91.36,91.57,91.36,91.46,5550.0,90.357,90.5647,90.357,90.4559,5550.0
2022-12-01 10:50:00,91.57,91.87,91.57,91.77,5121.0,90.5647,90.8614,90.5647,90.7625,5121.0
2022-12-01 10:55:00,91.79,92.31,91.74,92.31,6059.0,90.7823,91.2966,90.7329,91.2966,6059.0
2022-12-01 11:00:00,92.28,92.4,92.13,92.4,3385.0,91.2669,91.3856,91.1186,91.3856,3385.0
2022-12-01 11:05:00,92.35,92.35,92.07,92.34,4489.0,91.3362,91.3362,91.0592,91.3263,4489.0
2022-12-01 11:10:00,92.3,92.3,91.95,92.1,6390.0,91.2867,91.2867,90.9406,91.0889,6390.0
2022-12-01 11:15:00,92.05,92.1,91.62,91.78,6026.0,91.0395,91.0889,90.6142,90.7724,6026.0
2022-12-01 11:20:00,91.83,92.16,91.79,91.84,10279.0,90.8219,91.1483,90.7823,90.8318,10279.0
2022-12-01 11:25:00,91.83,92.0,91.79,91.9,2731.0,90.8219,90.99,90.7823,90.8911,2731.0
2022-12-01 11:30:00,91.96,92.15,91.96,92.15,3975.0,90.9505,91.1384,90.9505,91.1384,3975.0
2022-12-01 11:35:00,92.22,92.34,92.1,92.27,3870.0,91.2076,91.3263,91.0889,91.2571,3870.0
2022-12-01 11:40:00,92.25,92.46,92.24,92.29,5060.0,91.2373,91.445,91.2274,91.2768,5060.0
2022-12-01 11:45:00,92.33,92.34,92.02,92.02,3200.0,91.3164,91.3263,91.0098,91.0098,3200.0
2022-12-01 11:50:00,91.92,92.07,91.84,91.96,6202.0,90.9109,91.0592,90.8318,90.9505,6202.0
2022-12-01 11:55:00,91.94,92.11,91.88,91.95,3814.0,90.9307,91.0988,90.8713,90.9406,3814.0
2022-12-01 12:00:00,92.0,92.0,91.45,91.48,7396.0,90.99,90.99,90.4461,90.4757,7396.0
2022-12-01 12:05:00,91.54,91.61,91.41,91.47,3800.0,90.5351,90.6043,90.4065,90.4658,3800.0
2022-12-01 12:10:00,91.55,91.69,91.52,91.57,2231.0,90.545,90.6834,90.5153,90.5647,2231.0
2022-12-01 12:15:00,91.63,91.69,91.6,91.64,2702.0,90.6241,90.6834,90.5944,90.634,2702.0
2022-12-01 12:20:00,91.6,92.01,91.6,92.0,7234.0,90.5944,90.9999,90.5944,90.99,7234.0
2022-12-01 12:25:00,92.07,92.19,92.04,92.15,5448.0,91.0592,91.1779,91.0296,91.1384,5448.0
2022-12-01 12:30:00,92.11,92.33,92.11,92.22,2872.0,91.0988,91.3164,91.0988,91.2076,2872.0
2022-12-01 12:35:00,92.15,92.21,92.1,92.1,1786.0,91.1384,91.1977,91.0889,91.0889,1786.0
2022-12-01 12:40:00,92.1,92.15,91.94,92.01,1421.0,91.0889,91.1384,90.9307,90.9999,1421.0
2022-12-01 12:45:00,91.98,91.98,91.76,91.86,1900.0,90.9702,90.9702,90.7527,90.8516,1900.0
2022-12-01 12:50:00,91.76,91.95,91.76,91.88,2260.0,90.7527,90.9406,90.7527,90.8713,2260.0
2022-12-01 12:55:00,91.89,91.93,91.78,91.9,2302.0,90.8812,90.9208,90.7724,90.8911,2302.0
2022-12-01 13:00:00,91.94,91.97,91.84,91.84,1592.0,90.9307,90.9603,90.8318,90.8318,1592.0
2022-12-01 13:05:00,92.05,92.16,92.05,92.14,1600.0,91.0395,91.1483,91.0395,91.1285,1600.0
2022-12-01 13:10:00,92.13,92.14,92.03,92.03,5004.0,91.1186,91.1285,91.0197,91.0197,5004.0
2022-12-01 13:15:00,91.96,91.97,91.66,91.68,2823.0,90.9505,90.9603,90.6537,90.6735,2823.0
2022-12-01 13:20:00,91.66,91.82,91.65,91.8,2013.0,90.6537,90.812,90.6439,90.7922,2013.0
2022-12-01 13:25:00,91.8,91.88,91.8,91.88,1700.0,90.7922,90.8713,90.7922,90.8713,1700.0
2022-12-01 13:30:00,91.93,92.02,91.89,92.0,3763.0,90.9208,91.0098,90.8812,90.99,3763.0
2022-12-01 13:35:00,92.02,92.12,92.0,92.0,2459.0,91.0098,91.1087,90.99,90.99,2459.0
2022-12-01 13:40:00,92.05,92.22,92.03,92.19,2200.0,91.0395,91.2076,91.0197,91.1779,2200.0
2022-12-01 13:45:00,92.17,92.24,92.07,92.07,2178.0,91.1581,91.2274,91.0592,91.0592,2178.0
2022-12-01 13:50:00,92.1,92.11,91.87,91.93,4804.0,91.0889,91.0988,90.8614,90.9208,4804.0
2022-12-01 13:55:00,91.89,92.01,91.86,91.98,16528.0,90.8812,90.9999,90.8516,90.9702,16528.0
2022-12-01 14:00:00,91.98,91.98,91.85,91.86,2232.0,90.9702,90.9702,90.8417,90.8516,2232.0
2022-12-01 14:05:00,91.86,91.93,91.71,91.81,3669.0,90.8516,90.9208,90.7032,90.8021,3669.0
2022-12-01 14:10:00,91.82,91.98,91.77,91.98,2326.0,90.812,90.9702,90.7625,90.9702,2326.0
2022-12-01 14:15:00,91.96,92.08,91.91,91.99,2860.0,90.9505,91.0691,90.901,90.9801,2860.0
2022-12-01 14:20:00,91.97,92.08,91.95,91.95,1800.0,90.9603,91.0691,90.9406,90.9406,1800.0
2022-12-01 14:25:00,92.0,92.12,91.87,91.95,2500.0,90.99,91.1087,90.8614,90.9406,2500.0
2022-12-01 14:30:00,92.04,92.21,92.0,92.2,2861.0,91.0296,91.1977,90.99,91.1878,2861.0
2022-12-01 14:35:00,92.18,92.18,92.05,92.12,6169.0,91.168,91.168,91.0395,91.1087,6169.0
2022-12-01 14:40:00,92.1,92.2,92.05,92.05,3358.0,91.0889,91.1878,91.0395,91.0395,3358.0
2022-12-01 14:45:00,92.02,92.27,92.02,92.26,5456.0,91.0098,91.2571,91.0098,91.2472,5456.0
2022-12-01 14:50:00,92.27,92.44,92.2,92.35,3102.0,91.2571,91.4252,91.1878,91.3362,3102.0
2022-12-01 14:55:00,92.35,92.37,92.16,92.37,7232.0,91.3362,91.356,91.1483,91.356,7232.0
2022-12-01 15:00:00,92.41,92.44,92.33,92.35,5244.0,91.3955,91.4252,91.3164,91.3362,5244.0
2022-12-01 15:05:00,92.38,92.6,92.35,92.52,4514.0,91.3658,91.5834,91.3362,91.5043,4514.0
2022-12-01 15:10:00,92.51,92.53,92.39,92.4,3700.0,91.4944,91.5142,91.3757,91.3856,3700.0
2022-12-01 15:15:00,92.46,92.49,92.19,92.3,4139.0,91.445,91.4746,91.1779,91.2867,4139.0
2022-12-01 15:20:00,92.3,92.43,92.28,92.43,9479.0,91.2867,91.4153,91.2669,91.4153,9479.0
2022-12-01 15:25:00,92.43,92.47,92.38,92.43,5392.0,91.4153,91.4549,91.3658,91.4153,5392.0
2022-12-01 15:30:00,92.44,92.67,92.44,92.64,4485.0,91.4252,91.6527,91.4252,91.623,4485.0
2022-12-01 15:35:00,92.66,92.76,92.62,92.7,6300.0,91.6428,91.7417,91.6032,91.6823,6300.0
2022-12-01 15:40:00,92.71,92.71,92.57,92.66,11058.0,91.6922,91.6922,91.5538,91.6428,11058.0
2022-12-01 15:45:00,92.63,92.64,92.38,92.48,9500.0,91.6131,91.623,91.3658,91.4647,9500.0
2022-12-01 15:50:00,92.5,92.84,92.5,92.61,50375.0,91.4845,91.8208,91.4845,91.5933,50375.0
2022-12-01 15:55:00,92.6,92.6,92.2,92.34,127958.0,91.5834,91.5834,91.1878,91.3263,127958.0
2022-12-02 09:30:00,90.0,91.13,90.0,90.8,19632.0,89.012,90.1296,89.012,89.8032,19632.0
2022-12-02 09:35:00,90.92,91.0,90.69,90.93,2654.0,89.9219,90.001,89.6944,89.9318,2654.0
2022-12-02 09:40:00,90.77,91.06,90.47,90.55,3300.0,89.7735,90.0603,89.4768,89.5559,3300.0
2022-12-02 09:45:00,90.59,90.7,90.03,90.14,8090.0,89.5955,89.7043,89.0416,89.1504,8090.0
2022-12-02 09:50:00,90.16,90.43,90.09,90.23,3010.0,89.1702,89.4373,89.101,89.2394,3010.0
2022-12-02 09:55:00,90.31,90.63,90.26,90.36,3212.0,89.3186,89.6351,89.2691,89.368,3212.0
2022-12-02 10:00:00,90.36,90.57,90.25,90.33,8517.0,89.368,89.5757,89.2592,89.3383,8517.0
2022-12-02 10:05:00,90.4,90.66,90.16,90.42,9000.0,89.4076,89.6647,89.1702,89.4274,9000.0
2022-12-02 10:10:00,90.53,90.8,90.44,90.77,1400.0,89.5362,89.8032,89.4471,89.7735,1400.0
2022-12-02 10:15:00,90.74,90.74,90.54,90.69,3386.0,89.7438,89.7438,89.546,89.6944,3386.0
2022-12-02 10:20:00,90.67,90.83,90.57,90.81,2400.0,89.6746,89.8329,89.5757,89.8131,2400.0
2022-12-02 10:25:00,90.73,90.97,90.56,90.56,4495.0,89.734,89.9713,89.5658,89.5658,4495.0
2022-12-02 10:30:00,90.58,91.05,90.54,91.05,3600.0,89.5856,90.0504,89.546,90.0504,3600.0
2022-12-02 10:35:00,91.05,91.05,90.76,90.78,2913.0,90.0504,90.0504,89.7636,89.7834,2913.0
2022-12-02 10:40:00,90.75,91.22,90.75,91.22,3067.0,89.7537,90.2186,89.7537,90.2186,3067.0
2022-12-02 10:45:00,91.08,91.23,91.04,91.23,9511.0,90.0801,90.2285,90.0406,90.2285,9511.0
2022-12-02 10:50:00,91.26,91.47,91.18,91.46,5552.0,90.2581,90.4658,90.179,90.4559,5552.0
2022-12-02 10:55:00,91.47,91.47,91.21,91.31,11363.0,90.4658,90.4658,90.2087,90.3076,11363.0
2022-12-02 11:00:00,91.31,91.38,91.11,91.38,3614.0,90.3076,90.3768,90.1098,90.3768,3614.0
2022-12-02 11:05:00,91.4,91.49,91.35,91.4,3959.0,90.3966,90.4856,90.3472,90.3966,3959.0
2022-12-02 11:10:00,91.42,91.46,91.34,91.41,2700.0,90.4164,90.4559,90.3373,90.4065,2700.0
2022-12-02 11:15:00,91.37,91.48,91.27,91.37,3944.0,90.3669,90.4757,90.268,90.3669,3944.0
2022-12-02 11:20:00,91.39,91.7,91.39,91.7,2173.0,90.3867,90.6933,90.3867,90.6933,2173.0
2022-12-02 11:25:00,91.68,91.82,91.61,91.74,2561.0,90.6735,90.812,90.6043,90.7329,2561.0
2022-12-02 11:30:00,91.63,91.68,91.5,91.67,3089.0,90.6241,90.6735,90.4955,90.6636,3089.0
2022-12-02 11:35:00,91.69,91.75,91.49,91.66,3469.0,90.6834,90.7428,90.4856,90.6537,3469.0
2022-12-02 11:40:00,91.57,91.66,91.55,91.58,2596.0,90.5647,90.6537,90.545,90.5746,2596.0
2022-12-02 11:45:00,91.65,91.7,91.47,91.47,1954.0,90.6439,90.6933,90.4658,90.4658,1954.0
2022-12-02 11:50:00,91.51,91.51,91.33,91.36,5949.0,90.5054,90.5054,90.3274,90.357,5949.0
2022-12-02 11:55:00,91.42,91.56,91.41,91.43,1419.0,90.4164,90.5548,90.4065,90.4263,1419.0
2022-12-02 12:00:00,91.37,91.48,91.32,91.48,2680.0,90.3669,90.4757,90.3175,90.4757,2680.0
2022-12-02 12:05:00,91.39,91.48,91.3,91.35,2805.0,90.3867,90.4757,90.2977,90.3472,2805.0
2022-12-02 12:10:00,91.47,91.56,91.46,91.56,1228.0,90.4658,90.5548,90.4559,90.5548,1228.0
2022-12-02 12:15:00,91.57,91.58,91.34,91.34,1946.0,90.5647,90.5746,90.3373,90.3373,1946.0
2022-12-02 12:20:00,91.31,91.36,91.19,91.21,4659.0,90.3076,90.357,90.1889,90.2087,4659.0
2022-12-02 12:25:00,91.2,91.28,91.19,91.22,1891.0,90.1988,90.2779,90.1889,90.2186,1891.0
2022-12-02 12:30:00,91.27,91.3,91.22,91.23,1961.0,90.268,90.2977,90.2186,90.2285,1961.0
2022-12-02 12:35:00,91.29,91.32,91.12,91.14,2958.0,90.2878,90.3175,90.1197,90.1395,2958.0
2022-12-02 12:40:00,91.05,91.1,90.95,91.0,3332.0,90.0504,90.0999,89.9515,90.001,3332.0
2022-12-02 12:45:00,91.04,91.12,91.01,91.09,1913.0,90.0406,90.1197,90.0109,90.09,1913.0
2022-12-02 12:50:00,91.07,91.08,90.89,90.94,1947.0,90.0702,90.0801,89.8922,89.9417,1947.0
2022-12-02 12:55:00,90.97,91.0,90.77,90.82,2519.0,89.9713,90.001,89.7735,89.823,2519.0
2022-12-02 13:00:00,90.9,90.95,90.81,90.82,2310.0,89.9021,89.9515,89.8131,89.823,2310.0
2022-12-02 13:05:00,90.78,90.81,90.69,90.7,1518.0,89.7834,89.8131,89.6944,89.7043,1518.0
2022-12-02 13:10:00,90.66,90.81,90.55,90.73,30453.0,89.6647,89.8131,89.5559,89.734,30453.0
2022-12-02 13:15:00,90.7,90.74,90.66,90.68,2414.0,89.7043,89.7438,89.6647,89.6845,2414.0
2022-12-02 13:20:00,90.67,90.78,90.67,90.74,21842.0,89.6746,89.7834,89.6746,89.7438,21842.0
2022-12-02 13:25:00,90.77,90.85,90.68,90.76,5453.0,89.7735,89.8526,89.6845,89.7636,5453.0
2022-12-02 13:30:00,90.77,90.85,90.72,90.77,3100.0,89.7735,89.8526,89.7241,89.7735,3100.0
2022-12-02 13:35:00,90.77,90.79,90.69,90.79,1709.0,89.7735,89.7933,89.6944,89.7933,1709.0
2022-12-02 13:40:00,90.82,90.91,90.8,90.83,2712.0,89.823,89.912,89.8032,89.8329,2712.0
2022-12-02 13:45:00,90.83,90.93,90.8,90.87,4048.0,89.8329,89.9318,89.8032,89.8724,4048.0
2022-12-02 13:50:00,90.89,91.11,90.87,91.07,5128.0,89.8922,90.1098,89.8724,90.0702,5128.0
2022-12-02 13:55:00,91.08,91.18,91.04,91.14,8593.0,90.0801,90.179,90.0406,90.1395,8593.0
2022-12-02 14:00:00,91.12,91.18,91.1,91.14,12615.0,90.1197,90.179,90.0999,90.1395,12615.0
2022-12-02 14:05:00,91.17,91.17,90.97,90.97,6344.0,90.1691,90.1691,89.9713,89.9713,6344.0
2022-12-02 14:10:00,90.97,91.03,90.77,91.02,11917.0,89.9713,90.0307,89.7735,90.0208,11917.0
2022-12-02 14:15:00,91.05,91.26,91.05,91.26,3322.0,90.0504,90.2581,90.0504,90.2581,3322.0
2022-12-02 14:20:00,91.23,91.26,91.1,91.19,4343.0,90.2285,90.2581,90.0999,90.1889,4343.0
2022-12-02 14:25:00,91.2,91.43,91.14,91.39,6118.0,90.1988,90.4263,90.1395,90.3867,6118.0
2022-12-02 14:30:00,91.41,91.54,91.37,91.54,4387.0,90.4065,90.5351,90.3669,90.5351,4387.0
2022-12-02 14:35:00,91.53,91.62,91.5,91.52,4521.0,90.5252,90.6142,90.4955,90.5153,4521.0
2022-12-02 14:40:00,91.56,91.65,91.51,91.62,5335.0,90.5548,90.6439,90.5054,90.6142,5335.0
2022-12-02 14:45:00,91.6,91.74,91.56,91.74,3670.0,90.5944,90.7329,90.5548,90.7329,3670.0
2022-12-02 14:50:00,91.74,91.91,91.7,91.88,4824.0,90.7329,90.901,90.6933,90.8713,4824.0
2022-12-02 14:55:00,91.91,92.25,91.91,92.23,6628.0,90.901,91.2373,90.901,91.2175,6628.0
2022-12-02 15:00:00,92.28,92.52,92.25,92.52,9094.0,91.2669,91.5043,91.2373,91.5043,9094.0
2022-12-02 15:05:00,92.51,92.64,92.38,92.61,8150.0,91.4944,91.623,91.3658,91.5933,8150.0
2022-12-02 15:10:00,92.59,92.79,92.56,92.71,10385.0,91.5735,91.7713,91.5439,91.6922,10385.0
2022-12-02 15:15:00,92.7,92.81,92.61,92.68,8902.0,91.6823,91.7911,91.5933,91.6626,8902.0
2022-12-02 15:20:00,92.64,92.64,92.41,92.44,6606.0,91.623,91.623,91.3955,91.4252,6606.0
2022-12-02 15:25:00,92.45,92.55,92.35,92.4,7414.0,91.4351,91.534,91.3362,91.3856,7414.0
2022-12-02 15:30:00,92.42,92.47,92.25,92.26,10380.0,91.4054,91.4549,91.2373,91.2472,10380.0
2022-12-02 15:35:00,92.25,92.32,92.08,92.29,11458.0,91.2373,91.3065,91.0691,91.2768,11458.0
2022-12-02 15:40:00,92.28,92.31,92.18,92.23,16883.0,91.2669,91.2966,91.168,91.2175,16883.0
2022-12-02 15:45:00,92.22,92.3,92.14,92.27,25436.0,91.2076,91.2867,91.1285,91.2571,25436.0
2022-12-02 15:50:00,92.32,92.49,92.24,92.48,29333.0,91.3065,91.4746,91.2274,91.4647,29333.0
2022-12-02 15:55:00,92.47,92.73,92.39,92.69,64167.0,91.4549,91.712,91.3757,91.6724,64167.0
2022-12-05 09:30:00,92.15,92.26,91.66,92.03,13429.0,91.1384,91.2472,90.6537,91.0197,13429.0
2022-12-05 09:35:00,92.13,92.44,91.94,92.35,18795.0,91.1186,91.4252,90.9307,91.3362,18795.0
2022-12-05 09:40:00,92.35,92.35,92.05,92.07,11880.0,91.3362,91.3362,91.0395,91.0592,11880.0
2022-12-05 09:45:00,92.19,92.35,92.0,92.34,4973.0,91.1779,91.3362,90.99,91.3263,4973.0
2022-12-05 09:50:00,92.4,92.41,92.27,92.33,2119.0,91.3856,91.3955,91.2571,91.3164,2119.0
2022-12-05 09:55:00,92.28,92.37,92.2,92.24,9888.0,91.2669,91.356,91.1878,91.2274,9888.0
2022-12-05 10:00:00,92.24,92.27,91.7,91.99,25188.0,91.2274,91.2571,90.6933,90.9801,25188.0
2022-12-05 10:05:00,92.04,92.2,91.83,92.17,4933.0,91.0296,91.1878,90.8219,91.1581,4933.0
2022-12-05 10:10:00,92.22,92.5,92.13,92.49,4000.0,91.2076,91.4845,91.1186,91.4746,4000.0
2022-12-05 10:15:00,92.46,92.51,92.35,92.39,3204.0,91.445,91.4944,91.3362,91.3757,3204.0
2022-12-05 10:20:00,92.51,92.61,92.31,92.55,5905.0,91.4944,91.5933,91.2966,91.534,5905.0
2022-12-05 10:25:00,92.59,92.72,92.56,92.58,3129.0,91.5735,91.7021,91.5439,91.5636,3129.0
2022-12-05 10:30:00,92.6,92.6,92.34,92.5,6163.0,91.5834,91.5834,91.3263,91.4845,6163.0
2022-12-05 10:35:00,92.51,92.67,92.4,92.5,2345.0,91.4944,91.6527,91.3856,91.4845,2345.0
2022-12-05 10:40:00,92.55,92.98,92.55,92.98,4384.0,91.534,91.9593,91.534,91.9593,4384.0
2022-12-05 10:45:00,92.95,93.0,92.73,92.95,8033.0,91.9296,91.979,91.712,91.9296,8033.0
2022-12-05 10:50:00,92.99,93.23,92.92,93.18,15412.0,91.9691,92.2065,91.8999,92.1571,15412.0
2022-12-05 10:55:00,93.17,93.38,93.11,93.31,6938.0,92.1472,92.3549,92.0878,92.2856,6938.0
2022-12-05 11:00:00,93.36,93.44,93.3,93.35,4100.0,92.3351,92.4142,92.2757,92.3252,4100.0
2022-12-05 11:05:00,93.36,93.49,93.35,93.48,4916.0,92.3351,92.4637,92.3252,92.4538,4916.0
2022-12-05 11:10:00,93.5,93.8,93.46,93.58,6717.0,92.4735,92.7703,92.434,92.5527,6717.0
2022-12-05 11:15:00,93.49,93.54,93.22,93.3,12432.0,92.4637,92.5131,92.1966,92.2757,12432.0
2022-12-05 11:20:00,93.27,93.35,93.19,93.19,6808.0,92.2461,92.3252,92.167,92.167,6808.0
2022-12-05 11:25:00,93.09,93.15,93.0,93.15,2139.0,92.0681,92.1274,91.979,92.1274,2139.0
2022-12-05 11:30:00,93.12,93.12,92.9,92.9,3000.0,92.0977,92.0977,91.8801,91.8801,3000.0
2022-12-05 11:35:00,92.87,93.03,92.86,93.01,4723.0,91.8505,92.0087,91.8406,91.9889,4723.0
2022-12-05 11:40:00,93.05,93.29,93.05,93.19,3252.0,92.0285,92.2659,92.0285,92.167,3252.0
2022-12-05 11:45:00,93.17,93.21,93.13,93.17,1800.0,92.1472,92.1867,92.1076,92.1472,1800.0
2022-12-05 11:50:00,93.2,93.33,93.11,93.11,13744.0,92.1768,92.3054,92.0878,92.0878,13744.0
2022-12-05 11:55:00,93.15,93.15,92.94,92.99,4804.0,92.1274,92.1274,91.9197,91.9691,4804.0
2022-12-05 12:00:00,92.96,92.99,92.85,92.99,4544.0,91.9395,91.9691,91.8307,91.9691,4544.0
2022-12-05 12:05:00,92.98,93.14,92.98,93.09,6142.0,91.9593,92.1175,91.9593,92.0681,6142.0
2022-12-05 12:10:00,93.08,93.19,93.02,93.19,2372.0,92.0582,92.167,91.9988,92.167,2372.0
2022-12-05 12:15:00,93.14,93.3,93.14,93.27,6995.0,92.1175,92.2757,92.1175,92.2461,6995.0
2022-12-05 12:20:00,93.23,93.37,93.22,93.35,2700.0,92.2065,92.345,92.1966,92.3252,2700.0
2022-12-05 12:25:00,93.35,93.35,93.13,93.18,4399.0,92.3252,92.3252,92.1076,92.1571,4399.0
2022-12-05 12:30:00,93.17,93.25,93.06,93.06,11161.0,92.1472,92.2263,92.0384,92.0384,11161.0
2022-12-05 12:35:00,93.08,93.21,93.08,93.18,4150.0,92.0582,92.1867,92.0582,92.1571,4150.0
2022-12-05 12:40:00,93.15,93.22,93.08,93.11,3896.0,92.1274,92.1966,92.0582,92.0878,3896.0
2022-12-05 12:45:00,93.15,93.28,93.15,93.28,4129.0,92.1274,92.256,92.1274,92.256,4129.0
2022-12-05 12:50:00,93.23,93.24,93.09,93.1,4259.0,92.2065,92.2164,92.0681,92.0779,4259.0
2022-12-05 12:55:00,93.09,93.14,92.97,93.08,4863.0,92.0681,92.1175,91.9494,92.0582,4863.0
2022-12-05 13:00:00,93.08,93.22,93.03,93.22,7254.0,92.0582,92.1966,92.0087,92.1966,7254.0
2022-12-05 13:05:00,93.16,93.23,93.13,93.23,3573.0,92.1373,92.2065,92.1076,92.2065,3573.0
2022-12-05 13:10:00,93.25,93.47,93.22,93.43,2900.0,92.2263,92.4439,92.1966,92.4043,2900.0
2022-12-05 13:15:00,93.42,93.45,93.3,93.3,1930.0,92.3944,92.4241,92.2757,92.2757,1930.0
2022-12-05 13:20:00,93.3,93.33,93.15,93.22,7965.0,92.2757,92.3054,92.1274,92.1966,7965.0
2022-12-05 13:25:00,93.2,93.27,93.15,93.27,8848.0,92.1768,92.2461,92.1274,92.2461,8848.0
2022-12-05 13:30:00,93.26,93.35,93.26,93.31,1624.0,92.2362,92.3252,92.2362,92.2856,1624.0
2022-12-05 13:35:00,93.35,93.44,93.26,93.44,4427.0,92.3252,92.4142,92.2362,92.4142,4427.0
2022-12-05 13:40:00,93.36,93.39,93.26,93.28,4361.0,92.3351,92.3648,92.2362,92.256,4361.0
2022-12-05 13:45:00,93.28,93.28,93.21,93.25,10895.0,92.256,92.256,92.1867,92.2263,10895.0
2022-12-05 13:50:00,93.25,93.25,93.08,93.12,18365.0,92.2263,92.2263,92.0582,92.0977,18365.0
2022-12-05 13:55:00,93.1,93.1,92.77,92.77,6317.0,92.0779,92.0779,91.7516,91.7516,6317.0
2022-12-05 14:00:00,92.79,92.8,92.56,92.69,7775.0,91.7713,91.7812,91.5439,91.6724,7775.0
2022-12-05 14:05:00,92.72,92.84,92.69,92.8,2616.0,91.7021,91.8208,91.6724,91.7812,2616.0
2022-12-05 14:10:00,92.89,92.99,92.86,92.92,4310.0,91.8702,91.9691,91.8406,91.8999,4310.0
2022-12-05 14:15:00,92.92,93.0,92.87,92.89,7946.0,91.8999,91.979,91.8505,91.8702,7946.0
2022-12-05 14:20:00,92.89,92.98,92.81,92.81,7678.0,91.8702,91.9593,91.7911,91.7911,7678.0
2022-12-05 14:25:00,92.81,92.88,92.69,92.72,5529.0,91.7911,91.8604,91.6724,91.7021,5529.0
2022-12-05 14:30:00,92.67,92.68,92.44,92.49,5823.0,91.6527,91.6626,91.4252,91.4746,5823.0
2022-12-05 14:35:00,92.47,92.62,92.46,92.55,5134.0,91.4549,91.6032,91.445,91.534,5134.0
2022-12-05 14:40:00,92.54,92.54,92.43,92.48,13721.0,91.5241,91.5241,91.4153,91.4647,13721.0
2022-12-05 14:45:00,92.49,92.5,92.14,92.32,35097.0,91.4746,91.4845,91.1285,91.3065,35097.0
2022-12-05 14:50:00,92.3,92.35,92.21,92.21,7447.0,91.2867,91.3362,91.1977,91.1977,7447.0
2022-12-05 14:55:00,92.17,92.39,92.07,92.39,5847.0,91.1581,91.3757,91.0592,91.3757,5847.0
2022-12-05 15:00:00,92.43,92.61,92.43,92.61,2334.0,91.4153,91.5933,91.4153,91.5933,2334.0
2022-12-05 15:05:00,92.57,92.73,92.46,92.73,5201.0,91.5538,91.712,91.445,91.712,5201.0
2022-12-05 15:10:00,92.66,92.81,92.6,92.78,7271.0,91.6428,91.7911,91.5834,91.7615,7271.0
2022-12-05 15:15:00,92.67,92.67,92.52,92.58,5767.0,91.6527,91.6527,91.5043,91.5636,5767.0
2022-12-05 15:20:00,92.54,92.87,92.52,92.75,13580.0,91.5241,91.8505,91.5043,91.7318,13580.0
2022-12-05 15:25:00,92.74,92.77,92.64,92.77,14147.0,91.7219,91.7516,91.623,91.7516,14147.0
2022-12-05 15:30:00,92.77,92.96,92.76,92.92,15089.0,91.7516,91.9395,91.7417,91.8999,15089.0
2022-12-05 15:35:00,92.93,93.09,92.92,93.0,12007.0,91.9098,92.0681,91.8999,91.979,12007.0
2022-12-05 15:40:00,93.0,93.07,92.92,93.01,17550.0,91.979,92.0483,91.8999,91.9889,17550.0
2022-12-05 15:45:00,93.0,93.09,92.91,93.04,9314.0,91.979,92.0681,91.89,92.0186,9314.0
2022-12-05 15:50:00,93.08,93.21,92.9,93.19,27965.0,92.0582,92.1867,91.8801,92.167,27965.0
2022-12-05 15:55:00,93.17,93.44,93.13,93.41,82973.0,92.1472,92.4142,92.1076,92.3845,82973.0
2022-12-06 09:30:00,93.21,93.43,93.02,93.22,9271.0,92.1867,92.4043,91.9988,92.1966,9271.0
2022-12-06 09:35:00,93.13,93.13,92.77,92.78,2215.0,92.1076,92.1076,91.7516,91.7615,2215.0
2022-12-06 09:40:00,92.81,92.82,92.21,92.21,1981.0,91.7911,91.801,91.1977,91.1977,1981.0
2022-12-06 09:45:00,92.17,92.31,92.0,92.21,14478.0,91.1581,91.2966,90.99,91.1977,14478.0
2022-12-06 09:50:00,92.14,92.16,91.79,91.83,22940.0,91.1285,91.1483,90.7823,90.8219,22940.0
2022-12-06 09:55:00,91.81,91.96,91.74,91.81,4438.0,90.8021,90.9505,90.7329,90.8021,4438.0
2022-12-06 10:00:00,91.72,91.88,91.66,91.7,5211.0,90.7131,90.8713,90.6537,90.6933,5211.0
2022-12-06 10:05:00,91.7,91.76,91.33,91.56,11285.0,90.6933,90.7527,90.3274,90.5548,11285.0
2022-12-06 10:10:00,91.68,91.68,91.35,91.51,6159.0,90.6735,90.6735,90.3472,90.5054,6159.0
2022-12-06 10:15:00,91.52,91.59,91.43,91.55,5367.0,90.5153,90.5845,90.4263,90.545,5367.0
2022-12-06 10:20:00,91.63,91.88,91.59,91.76,4608.0,90.6241,90.8713,90.5845,90.7527,4608.0
2022-12-06 10:25:00,91.77,91.91,91.6,91.62,1600.0,90.7625,90.901,90.5944,90.6142,1600.0
2022-12-06 10:30:00,91.59,91.77,91.56,91.58,800.0,90.5845,90.7625,90.5548,90.5746,800.0
2022-12-06 10:35:00,91.61,91.66,91.4,91.42,4655.0,90.6043,90.6537,90.3966,90.4164,4655.0
2022-12-06 10:40:00,91.46,91.57,91.22,91.46,5836.0,90.4559,90.5647,90.2186,90.4559,5836.0
2022-12-06 10:45:00,91.61,91.61,91.48,91.51,2554.0,90.6043,90.6043,90.4757,90.5054,2554.0
2022-12-06 10:50:00,91.49,91.68,91.49,91.51,2100.0,90.4856,90.6735,90.4856,90.5054,2100.0
2022-12-06 10:55:00,91.47,91.56,91.46,91.48,2567.0,90.4658,90.5548,90.4559,90.4757,2567.0
2022-12-06 11:00:00,91.49,91.6,91.44,91.44,3200.0,90.4856,90.5944,90.4362,90.4362,3200.0
2022-12-06 11:05:00,91.44,91.5,91.35,91.36,1773.0,90.4362,90.4955,90.3472,90.357,1773.0
2022-12-06 11:10:00,91.33,91.55,91.3,91.3,3402.0,90.3274,90.545,90.2977,90.2977,3402.0
2022-12-06 11:15:00,91.1,91.23,91.09,91.18,2242.0,90.0999,90.2285,90.09,90.179,2242.0
2022-12-06 11:20:00,91.2,91.47,91.16,91.45,2599.0,90.1988,90.4658,90.1592,90.4461,2599.0
2022-12-06 11:25:00,91.43,91.51,91.36,91.43,1635.0,90.4263,90.5054,90.357,90.4263,1635.0
2022-12-06 11:30:00,91.44,91.67,91.42,91.55,1900.0,90.4362,90.6636,90.4164,90.545,1900.0
2022-12-06 11:35:00,91.49,91.66,91.39,91.44,3037.0,90.4856,90.6537,90.3867,90.4362,3037.0
2022-12-06 11:40:00,91.46,91.54,91.41,91.48,4491.0,90.4559,90.5351,90.4065,90.4757,4491.0
2022-12-06 11:45:00,91.49,91.68,91.49,91.58,1056.0,90.4856,90.6735,90.4856,90.5746,1056.0
2022-12-06 11:50:00,91.56,91.56,91.35,91.37,1900.0,90.5548,90.5548,90.3472,90.3669,1900.0
2022-12-06 11:55:00,91.32,91.43,91.24,91.25,1953.0,90.3175,90.4263,90.2384,90.2482,1953.0
2022-12-06 12:00:00,91.32,91.53,91.26,91.53,1525.0,90.3175,90.5252,90.2581,90.5252,1525.0
2022-12-06 12:05:00,91.37,91.5,91.37,91.43,700.0,90.3669,90.4955,90.3669,90.4263,700.0
2022-12-06 12:10:00,91.43,91.51,91.33,91.45,1875.0,90.4263,90.5054,90.3274,90.4461,1875.0
2022-12-06 12:15:00,91.38,91.45,91.05,91.13,2912.0,90.3768,90.4461,90.0504,90.1296,2912.0
2022-12-06 12:20:00,91.14,91.4,91.12,91.37,3742.0,90.1395,90.3966,90.1197,90.3669,3742.0
2022-12-06 12:25:00,91.42,91.47,91.36,91.37,1248.0,90.4164,90.4658,90.357,90.3669,1248.0
2022-12-06 12:30:00,91.31,91.55,91.31,91.55,7352.0,90.3076,90.545,90.3076,90.545,7352.0
2022-12-06 12:35:00,91.45,91.51,91.42,91.46,2400.0,90.4461,90.5054,90.4164,90.4559,2400.0
2022-12-06 12:40:00,91.46,91.5,91.41,91.45,1300.0,90.4559,90.4955,90.4065,90.4461,1300.0
2022-12-06 12:45:00,91.41,91.45,91.3,91.45,2684.0,90.4065,90.4461,90.2977,90.4461,2684.0
2022-12-06 12:50:00,91.38,91.38,91.15,91.23,35800.0,90.3768,90.3768,90.1493,90.2285,35800.0
2022-12-06 12:55:00,91.0,91.01,90.87,90.88,1400.0,90.001,90.0109,89.8724,89.8823,1400.0
2022-12-06 13:00:00,90.88,91.03,90.82,90.86,3298.0,89.8823,90.0307,89.823,89.8625,3298.0
2022-12-06 13:05:00,90.82,90.85,90.73,90.73,886.0,89.823,89.8526,89.734,89.734,886.0
2022-12-06 13:10:00,90.64,90.76,90.64,90.76,2678.0,89.6449,89.7636,89.6449,89.7636,2678.0
2022-12-06 13:15:00,90.77,90.84,90.74,90.78,1300.0,89.7735,89.8428,89.7438,89.7834,1300.0
2022-12-06 13:20:00,90.82,90.82,90.7,90.72,2091.0,89.823,89.823,89.7043,89.7241,2091.0
2022-12-06 13:25:00,90.7,90.7,90.55,90.6,2335.0,89.7043,89.7043,89.5559,89.6054,2335.0
2022-12-06 13:30:00,90.56,90.66,90.42,90.57,2630.0,89.5658,89.6647,89.4274,89.5757,2630.0
2022-12-06 13:35:00,90.59,90.61,90.55,90.56,3716.0,89.5955,89.6153,89.5559,89.5658,3716.0
2022-12-06 13:40:00,90.53,90.67,90.53,90.59,4400.0,89.5362,89.6746,89.5362,89.5955,4400.0
2022-12-06 13:45:00,90.62,90.78,90.6,90.69,3800.0,89.6252,89.7834,89.6054,89.6944,3800.0
2022-12-06 13:50:00,90.7,90.75,90.54,90.55,7278.0,89.7043,89.7537,89.546,89.5559,7278.0
2022-12-06 13:55:00,90.55,90.6,90.48,90.56,3387.0,89.5559,89.6054,89.4867,89.5658,3387.0
2022-12-06 14:00:00,90.59,90.61,90.39,90.47,4131.0,89.5955,89.6153,89.3977,89.4768,4131.0
2022-12-06 14:05:00,90.45,90.46,90.3,90.35,2552.0,89.457,89.4669,89.3087,89.3581,2552.0
2022-12-06 14:10:00,90.33,90.39,90.25,90.34,3095.0,89.3383,89.3977,89.2592,89.3482,3095.0
2022-12-06 14:15:00,90.29,90.53,90.26,90.48,2900.0,89.2988,89.5362,89.2691,89.4867,2900.0
2022-12-06 14:20:00,90.47,90.49,90.37,90.44,2714.0,89.4768,89.4966,89.3779,89.4471,2714.0
2022-12-06 14:25:00,90.42,90.42,90.17,90.22,2877.0,89.4274,89.4274,89.1801,89.2296,2877.0
2022-12-06 14:30:00,90.2,90.27,90.13,90.27,5086.0,89.2098,89.279,89.1405,89.279,5086.0
2022-12-06 14:35:00,90.22,90.25,90.11,90.23,3104.0,89.2296,89.2592,89.1208,89.2394,3104.0
2022-12-06 14:40:00,90.23,90.44,90.22,90.44,4107.0,89.2394,89.4471,89.2296,89.4471,4107.0
2022-12-06 14:45:00,90.43,90.44,90.25,90.3,8814.0,89.4373,89.4471,89.2592,89.3087,8814.0
2022-12-06 14:50:00,90.26,90.38,90.22,90.29,3604.0,89.2691,89.3878,89.2296,89.2988,3604.0
2022-12-06 14:55:00,90.29,90.33,90.21,90.21,4285.0,89.2988,89.3383,89.2197,89.2197,4285.0
2022-12-06 15:00:00,90.2,90.5,90.2,90.44,3825.0,89.2098,89.5065,89.2098,89.4471,3825.0
2022-12-06 15:05:00,90.52,90.53,90.39,90.43,12474.0,89.5263,89.5362,89.3977,89.4373,12474.0
2022-12-06 15:10:00,90.38,90.39,90.1,90.2,5031.0,89.3878,89.3977,89.1109,89.2098,5031.0
2022-12-06 15:15:00,90.14,90.19,89.78,89.94,23856.0,89.1504,89.1999,88.7944,88.9526,23856.0
2022-12-06 15:20:00,89.94,89.95,89.67,89.86,17215.0,88.9526,88.9625,88.6856,88.8735,17215.0
2022-12-06 15:25:00,89.85,89.86,89.5,89.62,19137.0,88.8636,88.8735,88.5175,88.6361,19137.0
2022-12-06 15:30:00,89.61,90.04,89.61,89.99,8159.0,88.6263,89.0515,88.6263,89.0021,8159.0
2022-12-06 15:35:00,90.0,90.07,89.92,89.95,19633.0,89.012,89.0812,88.9329,88.9625,19633.0
2022-12-06 15:40:00,89.97,90.35,89.88,90.25,22127.0,88.9823,89.3581,88.8933,89.2592,22127.0
2022-12-06 15:45:00,90.23,90.4,90.2,90.39,28520.0,89.2394,89.4076,89.2098,89.3977,28520.0
2022-12-06 15:50:00,90.39,90.51,90.12,90.12,37334.0,89.3977,89.5164,89.1307,89.1307,37334.0
2022-12-06 15:55:00,90.16,90.49,90.14,90.38,71470.0,89.1702,89.4966,89.1504,89.3878,71470.0
2022-12-07 09:30:00,89.36,90.37,89.3,90.37,19576.0,88.379,89.3779,88.3197,89.3779,19576.0
2022-12-07 09:35:00,90.37,90.8,90.36,90.49,2263.0,89.3779,89.8032,89.368,89.4966,2263.0
2022-12-07 09:40:00,90.48,90.56,90.17,90.17,2653.0,89.4867,89.5658,89.1801,89.1801,2653.0
2022-12-07 09:45:00,90.14,90.19,89.58,89.59,6747.0,89.1504,89.1999,88.5966,88.6065,6747.0
2022-12-07 09:50:00,89.62,89.68,89.36,89.5,7670.0,88.6361,88.6955,88.379,88.5175,7670.0
2022-12-07 09:55:00,89.46,89.58,89.28,89.28,8333.0,88.4779,88.5966,88.2999,88.2999,8333.0
2022-12-07 10:00:00,89.21,89.44,89.12,89.43,8873.0,88.2306,88.4581,88.1416,88.4482,8873.0
2022-12-07 10:05:00,89.46,89.77,89.46,89.53,3400.0,88.4779,88.7845,88.4779,88.5471,3400.0
2022-12-07 10:10:00,89.62,89.62,89.09,89.25,7693.0,88.6361,88.6361,88.112,88.2702,7693.0
2022-12-07 10:15:00,89.49,89.69,89.38,89.64,2959.0,88.5076,88.7054,88.3988,88.6559,2959.0
2022-12-07 10:20:00,89.47,89.56,89.21,89.24,3066.0,88.4878,88.5768,88.2306,88.2603,3066.0
2022-12-07 10:25:00,89.3,89.53,89.04,89.49,7130.0,88.3197,88.5471,88.0625,88.5076,7130.0
2022-12-07 10:30:00,89.48,89.68,89.32,89.32,4349.0,88.4977,88.6955,88.3394,88.3394,4349.0
2022-12-07 10:35:00,89.34,89.45,89.21,89.21,4836.0,88.3592,88.468,88.2306,88.2306,4836.0
2022-12-07 10:40:00,89.15,89.49,89.15,89.49,3267.0,88.1713,88.5076,88.1713,88.5076,3267.0
2022-12-07 10:45:00,89.52,89.9,89.49,89.88,7108.0,88.5372,88.9131,88.5076,88.8933,7108.0
2022-12-07 10:50:00,89.87,90.25,89.87,90.11,5427.0,88.8834,89.2592,88.8834,89.1208,5427.0
2022-12-07 10:55:00,90.15,90.15,89.92,89.95,5529.0,89.1603,89.1603,88.9329,88.9625,5529.0
2022-12-07 11:00:00,89.92,90.16,89.88,90.16,7005.0,88.9329,89.1702,88.8933,89.1702,7005.0
2022-12-07 11:05:00,90.25,90.37,90.14,90.14,2725.0,89.2592,89.3779,89.1504,89.1504,2725.0
2022-12-07 11:10:00,90.18,90.18,89.83,89.95,8176.0,89.19,89.19,88.8438,88.9625,8176.0
2022-12-07 11:15:00,89.93,89.98,89.77,89.77,3038.0,88.9427,88.9922,88.7845,88.7845,3038.0
2022-12-07 11:20:00,89.76,89.76,89.43,89.43,4300.0,88.7746,88.7746,88.4482,88.4482,4300.0
2022-12-07 11:25:00,89.38,89.51,89.36,89.44,3320.0,88.3988,88.5274,88.379,88.4581,3320.0
2022-12-07 11:30:00,89.41,89.57,89.4,89.5,2800.0,88.4284,88.5867,88.4186,88.5175,2800.0
2022-12-07 11:35:00,89.51,89.68,89.51,89.64,2458.0,88.5274,88.6955,88.5274,88.6559,2458.0
2022-12-07 11:40:00,89.62,89.77,89.62,89.73,3974.0,88.6361,88.7845,88.6361,88.7449,3974.0
2022-12-07 11:45:00,89.74,89.87,89.68,89.79,2300.0,88.7548,88.8834,88.6955,88.8043,2300.0
2022-12-07 11:50:00,89.8,89.88,89.74,89.77,8228.0,88.8142,88.8933,88.7548,88.7845,8228.0
2022-12-07 11:55:00,89.8,90.01,89.8,89.89,4205.0,88.8142,89.0219,88.8142,88.9032,4205.0
2022-12-07 12:00:00,89.89,89.98,89.67,89.68,4493.0,88.9032,88.9922,88.6856,88.6955,4493.0
2022-12-07 12:05:00,89.65,89.71,89.6,89.7,6700.0,88.6658,88.7252,88.6164,88.7153,6700.0
2022-12-07 12:10:00,89.66,89.83,89.49,89.64,5600.0,88.6757,88.8438,88.5076,88.6559,5600.0
2022-12-07 12:15:00,89.64,89.79,89.6,89.7,5900.0,88.6559,88.8043,88.6164,88.7153,5900.0
2022-12-07 12:20:00,89.67,89.78,89.67,89.76,2215.0,88.6856,88.7944,88.6856,88.7746,2215.0
2022-12-07 12:25:00,89.68,89.75,89.55,89.6,3262.0,88.6955,88.7647,88.5669,88.6164,3262.0
2022-12-07 12:30:00,89.66,89.69,89.58,89.59,3566.0,88.6757,88.7054,88.5966,88.6065,3566.0
2022-12-07 12:35:00,89.59,89.81,89.59,89.74,3499.0,88.6065,88.8241,88.6065,88.7548,3499.0
2022-12-07 12:40:00,89.8,89.98,89.78,89.89,2115.0,88.8142,88.9922,88.7944,88.9032,2115.0
2022-12-07 12:45:00,89.86,90.04,89.83,90.02,2940.0,88.8735,89.0515,88.8438,89.0318,2940.0
2022-12-07 12:50:00,90.0,90.07,89.95,89.96,3414.0,89.012,89.0812,88.9625,88.9724,3414.0
2022-12-07 12:55:00,90.0,90.03,89.91,89.95,3300.0,89.012,89.0416,88.923,88.9625,3300.0
2022-12-07 13:00:00,89.95,90.02,89.87,89.87,2935.0,88.9625,89.0318,88.8834,88.8834,2935.0
2022-12-07 13:05:00,89.79,89.95,89.7,89.91,3607.0,88.8043,88.9625,88.7153,88.923,3607.0
2022-12-07 13:10:00,89.9,90.07,89.87,90.07,2466.0,88.9131,89.0812,88.8834,89.0812,2466.0
2022-12-07 13:15:00,90.05,90.13,89.99,90.13,4032.0,89.0614,89.1405,89.0021,89.1405,4032.0
2022-12-07 13:20:00,90.08,90.08,89.86,89.96,3700.0,89.0911,89.0911,88.8735,88.9724,3700.0
2022-12-07 13:25:00,89.93,89.94,89.85,89.92,3400.0,88.9427,88.9526,88.8636,88.9329,3400.0
2022-12-07 13:30:00,89.94,89.98,89.77,89.98,5009.0,88.9526,88.9922,88.7845,88.9922,5009.0
2022-12-07 13:35:00,89.95,89.95,89.82,89.95,3185.0,88.9625,88.9625,88.8339,88.9625,3185.0
2022-12-07 13:40:00,89.93,90.08,89.92,90.05,2528.0,88.9427,89.0911,88.9329,89.0614,2528.0
2022-12-07 13:45:00,90.05,90.34,90.02,90.34,4751.0,89.0614,89.3482,89.0318,89.3482,4751.0
2022-12-07 13:50:00,90.29,90.35,90.19,90.35,4780.0,89.2988,89.3581,89.1999,89.3581,4780.0
2022-12-07 13:55:00,90.33,90.34,90.22,90.28,11052.0,89.3383,89.3482,89.2296,89.2889,11052.0
2022-12-07 14:00:00,90.28,90.37,90.08,90.37,9058.0,89.2889,89.3779,89.0911,89.3779,9058.0
2022-12-07 14:05:00,90.42,90.5,90.38,90.48,8890.0,89.4274,89.5065,89.3878,89.4867,8890.0
2022-12-07 14:10:00,90.51,90.77,90.51,90.77,2655.0,89.5164,89.7735,89.5164,89.7735,2655.0
2022-12-07 14:15:00,90.74,90.8,90.69,90.71,4986.0,89.7438,89.8032,89.6944,89.7142,4986.0
2022-12-07 14:20:00,90.74,90.76,90.62,90.72,5333.0,89.7438,89.7636,89.6252,89.7241,5333.0
2022-12-07 14:25:00,90.73,90.81,90.65,90.75,18965.0,89.734,89.8131,89.6548,89.7537,18965.0
2022-12-07 14:30:00,90.72,91.01,90.69,91.0,5678.0,89.7241,90.0109,89.6944,90.001,5678.0
2022-12-07 14:35:00,91.0,91.07,90.95,91.03,5841.0,90.001,90.0702,89.9515,90.0307,5841.0
2022-12-07 14:40:00,91.04,91.04,90.88,91.04,7717.0,90.0406,90.0406,89.8823,90.0406,7717.0
2022-12-07 14:45:00,91.05,91.06,90.94,91.06,12286.0,90.0504,90.0603,89.9417,90.0603,12286.0
2022-12-07 14:50:00,91.05,91.1,90.94,91.02,9686.0,90.0504,90.0999,89.9417,90.0208,9686.0
2022-12-07 14:55:00,91.03,91.04,90.92,91.0,12269.0,90.0307,90.0406,89.9219,90.001,12269.0
2022-12-07 15:00:00,90.99,91.19,90.97,91.11,8346.0,89.9911,90.1889,89.9713,90.1098,8346.0
2022-12-07 15:05:00,91.08,91.09,90.9,90.92,38201.0,90.0801,90.09,89.9021,89.9219,38201.0
2022-12-07 15:10:00,90.92,90.94,90.79,90.9,5747.0,89.9219,89.9417,89.7933,89.9021,5747.0
2022-12-07 15:15:00,90.87,90.99,90.81,90.85,8832.0,89.8724,89.9911,89.8131,89.8526,8832.0
2022-12-07 15:20:00,90.85,90.99,90.82,90.99,6537.0,89.8526,89.9911,89.823,89.9911,6537.0
2022-12-07 15:25:00,90.97,91.16,90.96,91.14,8063.0,89.9713,90.1592,89.9614,90.1395,8063.0
2022-12-07 15:30:00,91.15,91.25,91.13,91.13,7700.0,90.1493,90.2482,90.1296,90.1296,7700.0
2022-12-07 15:35:00,91.15,91.16,91.07,91.16,10823.0,90.1493,90.1592,90.0702,90.1592,10823.0
2022-12-07 15:40:00,91.16,91.29,91.08,91.22,12687.0,90.1592,90.2878,90.0801,90.2186,12687.0
2022-12-07 15:45:00,91.22,91.34,91.18,91.27,19940.0,90.2186,90.3373,90.179,90.268,19940.0
2022-12-07 15:50:00,91.21,91.4,91.2,91.37,35662.0,90.2087,90.3966,90.1988,90.3669,35662.0
2022-12-07 15:55:00,91.36,91.47,91.34,91.41,125044.0,90.357,90.4658,90.3373,90.4065,125044.0
2022-12-08 09:30:00,91.97,92.28,91.69,91.99,14355.0,90.9603,91.2669,90.6834,90.9801,14355.0
2022-12-08 09:35:00,91.98,92.28,91.98,92.22,1400.0,90.9702,91.2669,90.9702,91.2076,1400.0
2022-12-08 09:40:00,92.14,92.36,91.96,91.97,7631.0,91.1285,91.3461,90.9505,90.9603,7631.0
2022-12-08 09:45:00,91.83,92.42,91.77,92.41,6431.0,90.8219,91.4054,90.7625,91.3955,6431.0
2022-12-08 09:50:00,92.42,92.74,92.42,92.58,7456.0,91.4054,91.7219,91.4054,91.5636,7456.0
2022-12-08 09:55:00,92.58,93.0,92.45,92.96,4972.0,91.5636,91.979,91.4351,91.9395,4972.0
2022-12-08 10:00:00,93.02,93.17,92.88,93.13,4593.0,91.9988,92.1472,91.8604,92.1076,4593.0
2022-12-08 10:05:00,93.22,93.71,93.14,93.55,8350.0,92.1966,92.6812,92.1175,92.523,8350.0
2022-12-08 10:10:00,93.56,94.0,93.52,93.98,11678.0,92.5329,92.9681,92.4933,92.9483,11678.0
2022-12-08 10:15:00,94.0,94.31,93.96,94.24,21689.0,92.9681,93.2747,92.9285,93.2054,21689.0
2022-12-08 10:20:00,94.22,94.59,94.19,94.54,11435.0,93.1856,93.5516,93.156,93.5021,11435.0
2022-12-08 10:25:00,94.54,94.96,94.54,94.89,13059.0,93.5021,93.9175,93.5021,93.8483,13059.0
2022-12-08 10:30:00,94.88,95.13,94.58,95.13,12559.0,93.8384,94.0857,93.5417,94.0857,12559.0
2022-12-08 10:35:00,95.13,95.13,94.9,95.07,6820.0,94.0857,94.0857,93.8582,94.0263,6820.0
2022-12-08 10:40:00,95.07,95.07,94.79,94.89,4795.0,94.0263,94.0263,93.7494,93.8483,4795.0
2022-12-08 10:45:00,94.94,94.94,94.51,94.7,5845.0,93.8977,93.8977,93.4725,93.6604,5845.0
2022-12-08 10:50:00,94.79,94.79,94.44,94.59,3270.0,93.7494,93.7494,93.4032,93.5516,3270.0
2022-12-08 10:55:00,94.62,94.76,94.57,94.58,5069.0,93.5813,93.7197,93.5318,93.5417,5069.0
2022-12-08 11:00:00,94.64,94.8,94.64,94.66,2649.0,93.601,93.7593,93.601,93.6208,2649.0
2022-12-08 11:05:00,94.76,94.76,94.45,94.45,3070.0,93.7197,93.7197,93.4131,93.4131,3070.0
2022-12-08 11:10:00,94.44,94.68,94.37,94.38,15930.0,93.4032,93.6406,93.334,93.3439,15930.0
2022-12-08 11:15:00,94.41,94.42,93.68,93.75,8016.0,93.3736,93.3834,92.6516,92.7208,8016.0
2022-12-08 11:20:00,93.76,93.81,93.59,93.61,4155.0,92.7307,92.7801,92.5626,92.5823,4155.0
2022-12-08 11:25:00,93.58,94.12,93.58,94.12,3401.0,92.5527,93.0867,92.5527,93.0867,3401.0
2022-12-08 11:30:00,94.19,94.3,94.12,94.22,4044.0,93.156,93.2648,93.0867,93.1856,4044.0
2022-12-08 11:35:00,94.11,94.21,94.1,94.18,2636.0,93.0769,93.1758,93.067,93.1461,2636.0
2022-12-08 11:40:00,94.2,94.22,94.01,94.16,5354.0,93.1659,93.1856,92.978,93.1263,5354.0
2022-12-08 11:45:00,94.24,94.38,94.23,94.33,1828.0,93.2054,93.3439,93.1955,93.2944,1828.0
2022-12-08 11:50:00,94.33,94.4,94.27,94.31,2332.0,93.2944,93.3637,93.2351,93.2747,2332.0
2022-12-08 11:55:00,94.29,94.32,94.25,94.3,2418.0,93.2549,93.2845,93.2153,93.2648,2418.0
2022-12-08 12:00:00,94.23,94.29,94.09,94.09,3399.0,93.1955,93.2549,93.0571,93.0571,3399.0
2022-12-08 12:05:00,94.05,94.18,94.05,94.18,2038.0,93.0175,93.1461,93.0175,93.1461,2038.0
2022-12-08 12:10:00,94.21,94.26,94.14,94.26,2109.0,93.1758,93.2252,93.1065,93.2252,2109.0
2022-12-08 12:15:00,94.23,94.3,94.23,94.26,8563.0,93.1955,93.2648,93.1955,93.2252,8563.0
2022-12-08 12:20:00,94.23,94.23,93.99,94.16,4156.0,93.1955,93.1955,92.9582,93.1263,4156.0
2022-12-08 12:25:00,94.1,94.1,93.89,94.06,2946.0,93.067,93.067,92.8593,93.0274,2946.0
2022-12-08 12:30:00,93.99,94.09,93.99,94.06,2397.0,92.9582,93.0571,92.9582,93.0274,2397.0
2022-12-08 12:35:00,94.09,94.12,93.98,93.98,1335.0,93.0571,93.0867,92.9483,92.9483,1335.0
2022-12-08 12:40:00,94.02,94.1,94.02,94.04,2699.0,92.9878,93.067,92.9878,93.0076,2699.0
2022-12-08 12:45:00,94.01,94.03,93.9,93.99,3098.0,92.978,92.9977,92.8692,92.9582,3098.0
2022-12-08 12:50:00,94.01,94.27,94.0,94.2,4515.0,92.978,93.2351,92.9681,93.1659,4515.0
2022-12-08 12:55:00,94.24,94.28,94.22,94.26,1449.0,93.2054,93.245,93.1856,93.2252,1449.0
2022-12-08 13:00:00,94.28,94.35,94.27,94.34,1831.0,93.245,93.3142,93.2351,93.3043,1831.0
2022-12-08 13:05:00,94.31,94.55,94.26,94.55,3129.0,93.2747,93.512,93.2252,93.512,3129.0
2022-12-08 13:10:00,94.45,94.45,94.32,94.36,1812.0,93.4131,93.4131,93.2845,93.3241,1812.0
2022-12-08 13:15:00,94.38,94.53,94.38,94.48,1600.0,93.3439,93.4922,93.3439,93.4428,1600.0
2022-12-08 13:20:00,94.48,94.51,94.39,94.44,6009.0,93.4428,93.4725,93.3538,93.4032,6009.0
2022-12-08 13:25:00,94.45,94.65,94.42,94.62,4583.0,93.4131,93.6109,93.3834,93.5813,4583.0
2022-12-08 13:30:00,94.65,94.77,94.65,94.69,3848.0,93.6109,93.7296,93.6109,93.6505,3848.0
2022-12-08 13:35:00,94.7,94.8,94.6,94.76,3967.0,93.6604,93.7593,93.5615,93.7197,3967.0
2022-12-08 13:40:00,94.79,94.81,94.69,94.7,3684.0,93.7494,93.7692,93.6505,93.6604,3684.0
2022-12-08 13:45:00,94.64,94.71,94.63,94.66,2159.0,93.601,93.6703,93.5911,93.6208,2159.0
2022-12-08 13:50:00,94.61,94.61,94.51,94.55,1224.0,93.5714,93.5714,93.4725,93.512,1224.0
2022-12-08 13:55:00,94.52,94.56,94.46,94.53,2276.0,93.4824,93.5219,93.423,93.4922,2276.0
2022-12-08 14:00:00,94.47,94.47,94.15,94.15,3690.0,93.4329,93.4329,93.1164,93.1164,3690.0
2022-12-08 14:05:00,94.07,94.12,93.79,94.0,7024.0,93.0373,93.0867,92.7604,92.9681,7024.0
2022-12-08 14:10:00,93.94,94.09,93.86,94.09,1822.0,92.9087,93.0571,92.8296,93.0571,1822.0
2022-12-08 14:15:00,94.05,94.18,94.01,94.16,4832.0,93.0175,93.1461,92.978,93.1263,4832.0
2022-12-08 14:20:00,94.14,94.31,94.14,94.27,1474.0,93.1065,93.2747,93.1065,93.2351,1474.0
2022-12-08 14:25:00,94.3,94.33,94.18,94.21,2427.0,93.2648,93.2944,93.1461,93.1758,2427.0
2022-12-08 14:30:00,94.22,94.22,94.02,94.08,3046.0,93.1856,93.1856,92.9878,93.0472,3046.0
2022-12-08 14:35:00,94.09,94.18,94.03,94.15,1393.0,93.0571,93.1461,92.9977,93.1164,1393.0
2022-12-08 14:40:00,94.16,94.35,94.16,94.26,2928.0,93.1263,93.3142,93.1263,93.2252,2928.0
2022-12-08 14:45:00,94.28,94.38,94.28,94.32,2984.0,93.245,93.3439,93.245,93.2845,2984.0
2022-12-08 14:50:00,94.3,94.51,94.21,94.51,2084.0,93.2648,93.4725,93.1758,93.4725,2084.0
2022-12-08 14:55:00,94.5,94.55,94.39,94.4,3143.0,93.4626,93.512,93.3538,93.3637,3143.0
2022-12-08 15:00:00,94.37,94.37,94.18,94.37,3848.0,93.334,93.334,93.1461,93.334,3848.0
2022-12-08 15:05:00,94.35,94.51,94.28,94.51,3610.0,93.3142,93.4725,93.245,93.4725,3610.0
2022-12-08 15:10:00,94.51,94.62,94.47,94.47,5873.0,93.4725,93.5813,93.4329,93.4329,5873.0
2022-12-08 15:15:00,94.45,94.56,94.41,94.48,4648.0,93.4131,93.5219,93.3736,93.4428,4648.0
2022-12-08 15:20:00,94.48,94.57,94.39,94.57,6478.0,93.4428,93.5318,93.3538,93.5318,6478.0
2022-12-08 15:25:00,94.57,94.69,94.57,94.64,5387.0,93.5318,93.6505,93.5318,93.601,5387.0
2022-12-08 15:30:00,94.67,94.82,94.5,94.51,10565.0,93.6307,93.7791,93.4626,93.4725,10565.0
2022-12-08 15:35:00,94.49,94.51,94.34,94.4,9432.0,93.4527,93.4725,93.3043,93.3637,9432.0
2022-12-08 15:40:00,94.36,94.47,94.33,94.42,10012.0,93.3241,93.4329,93.2944,93.3834,10012.0
2022-12-08 15:45:00,94.37,94.39,94.1,94.25,16732.0,93.334,93.3538,93.067,93.2153,16732.0
2022-12-08 15:50:00,94.19,94.5,94.06,94.47,39948.0,93.156,93.4626,93.0274,93.4329,39948.0
2022-12-08 15:55:00,94.5,94.87,94.39,94.85,83145.0,93.4626,93.8285,93.3538,93.8087,83145.0
2022-12-09 09:30:00,93.16,93.75,92.8,93.36,28014.0,92.1373,92.7208,91.7812,92.3351,28014.0
2022-12-09 09:35:00,93.55,93.67,93.25,93.6,4098.0,92.523,92.6417,92.2263,92.5725,4098.0
2022-12-09 09:40:00,93.63,93.76,93.38,93.64,7062.0,92.6021,92.7307,92.3549,92.612,7062.0
2022-12-09 09:45:00,93.67,93.92,93.45,93.67,6898.0,92.6417,92.8889,92.4241,92.6417,6898.0
2022-12-09 09:50:00,93.53,93.53,93.21,93.51,6769.0,92.5032,92.5032,92.1867,92.4834,6769.0
2022-12-09 09:55:00,93.44,93.74,93.42,93.74,3273.0,92.4142,92.7109,92.3944,92.7109,3273.0
2022-12-09 10:00:00,93.83,94.07,93.43,93.94,9861.0,92.7999,93.0373,92.4043,92.9087,9861.0
2022-12-09 10:05:00,93.96,94.14,93.88,94.14,5359.0,92.9285,93.1065,92.8494,93.1065,5359.0
2022-12-09 10:10:00,94.3,94.31,93.96,94.12,4361.0,93.2648,93.2747,92.9285,93.0867,4361.0
2022-12-09 10:15:00,94.23,94.36,93.99,94.34,4600.0,93.1955,93.3241,92.9582,93.3043,4600.0
2022-12-09 10:20:00,94.31,94.51,94.2,94.21,3888.0,93.2747,93.4725,93.1659,93.1758,3888.0
2022-12-09 10:25:00,94.29,94.32,94.09,94.14,4075.0,93.2549,93.2845,93.0571,93.1065,4075.0
2022-12-09 10:30:00,94.21,94.56,94.21,94.27,5896.0,93.1758,93.5219,93.1758,93.2351,5896.0
2022-12-09 10:35:00,94.3,94.35,94.08,94.29,3264.0,93.2648,93.3142,93.0472,93.2549,3264.0
2022-12-09 10:40:00,94.31,94.31,94.05,94.15,3325.0,93.2747,93.2747,93.0175,93.1164,3325.0
2022-12-09 10:45:00,94.04,94.17,94.01,94.09,4131.0,93.0076,93.1362,92.978,93.0571,4131.0
2022-12-09 10:50:00,94.02,94.21,93.94,94.21,5599.0,92.9878,93.1758,92.9087,93.1758,5599.0
2022-12-09 10:55:00,94.18,94.78,94.18,94.78,6102.0,93.1461,93.7395,93.1461,93.7395,6102.0
2022-12-09 11:00:00,94.78,94.78,94.63,94.69,7748.0,93.7395,93.7395,93.5911,93.6505,7748.0
2022-12-09 11:05:00,94.7,94.7,94.41,94.41,10016.0,93.6604,93.6604,93.3736,93.3736,10016.0
2022-12-09 11:10:00,94.37,94.45,94.28,94.38,4850.0,93.334,93.4131,93.245,93.3439,4850.0
2022-12-09 11:15:00,94.42,94.53,94.42,94.51,3400.0,93.3834,93.4922,93.3834,93.4725,3400.0
2022-12-09 11:20:00,94.45,94.59,94.45,94.47,7010.0,93.4131,93.5516,93.4131,93.4329,7010.0
2022-12-09 11:25:00,94.45,94.5,94.28,94.42,5759.0,93.4131,93.4626,93.245,93.3834,5759.0
2022-12-09 11:30:00,94.45,94.67,94.4,94.64,4567.0,93.4131,93.6307,93.3637,93.601,4567.0
2022-12-09 11:35:00,94.68,94.84,94.4,94.48,23350.0,93.6406,93.7988,93.3637,93.4428,23350.0
2022-12-09 11:40:00,94.48,94.59,94.47,94.59,2400.0,93.4428,93.5516,93.4329,93.5516,2400.0
2022-12-09 11:45:00,94.66,94.8,94.64,94.69,2908.0,93.6208,93.7593,93.601,93.6505,2908.0
2022-12-09 11:50:00,94.76,94.84,94.69,94.72,5060.0,93.7197,93.7988,93.6505,93.6802,5060.0
2022-12-09 11:55:00,94.7,94.7,94.41,94.41,5432.0,93.6604,93.6604,93.3736,93.3736,5432.0
2022-12-09 12:00:00,94.41,94.41,94.08,94.08,7595.0,93.3736,93.3736,93.0472,93.0472,7595.0
2022-12-09 12:05:00,94.07,94.14,93.99,94.05,5900.0,93.0373,93.1065,92.9582,93.0175,5900.0
2022-12-09 12:10:00,94.04,94.23,94.0,94.12,16415.0,93.0076,93.1955,92.9681,93.0867,16415.0
2022-12-09 12:15:00,94.09,94.1,93.87,94.0,3000.0,93.0571,93.067,92.8395,92.9681,3000.0
2022-12-09 12:20:00,94.0,94.0,93.75,93.84,6639.0,92.9681,92.9681,92.7208,92.8098,6639.0
2022-12-09 12:25:00,93.85,93.98,93.83,93.95,4784.0,92.8197,92.9483,92.7999,92.9186,4784.0
2022-12-09 12:30:00,93.98,94.13,93.97,94.1,10402.0,92.9483,93.0966,92.9384,93.067,10402.0
2022-12-09 12:35:00,94.1,94.24,94.1,94.22,15282.0,93.067,93.2054,93.067,93.1856,15282.0
2022-12-09 12:40:00,94.24,94.42,94.24,94.27,6334.0,93.2054,93.3834,93.2054,93.2351,6334.0
2022-12-09 12:45:00,94.27,94.46,94.15,94.37,63714.0,93.2351,93.423,93.1164,93.334,63714.0
2022-12-09 12:50:00,94.41,94.51,94.28,94.34,10533.0,93.3736,93.4725,93.245,93.3043,10533.0
2022-12-09 12:55:00,94.34,94.42,94.11,94.11,4100.0,93.3043,93.3834,93.0769,93.0769,4100.0
2022-12-09 13:00:00,94.06,94.06,93.84,93.9,5395.0,93.0274,93.0274,92.8098,92.8692,5395.0
2022-12-09 13:05:00,93.9,93.9,93.73,93.75,2821.0,92.8692,92.8692,92.701,92.7208,2821.0
2022-12-09 13:10:00,93.72,93.72,93.36,93.43,8361.0,92.6911,92.6911,92.3351,92.4043,8361.0
2022-12-09 13:15:00,93.47,93.73,93.47,93.73,4193.0,92.4439,92.701,92.4439,92.701,4193.0
2022-12-09 13:20:00,93.76,93.82,93.71,93.79,6631.0,92.7307,92.79,92.6812,92.7604,6631.0
2022-12-09 13:25:00,93.74,94.07,93.71,93.95,17252.0,92.7109,93.0373,92.6812,92.9186,17252.0
2022-12-09 13:30:00,93.92,94.08,93.85,93.93,47030.0,92.8889,93.0472,92.8197,92.8988,47030.0
2022-12-09 13:35:00,93.93,94.21,93.92,94.15,10561.0,92.8988,93.1758,92.8889,93.1164,10561.0
2022-12-09 13:40:00,94.15,94.18,94.07,94.15,6507.0,93.1164,93.1461,93.0373,93.1164,6507.0
2022-12-09 13:45:00,94.13,94.17,93.83,93.88,10125.0,93.0966,93.1362,92.7999,92.8494,10125.0
2022-12-09 13:50:00,93.89,94.0,93.78,93.84,4419.0,92.8593,92.9681,92.7505,92.8098,4419.0
2022-12-09 13:55:00,93.78,93.85,93.72,93.75,4274.0,92.7505,92.8197,92.6911,92.7208,4274.0
2022-12-09 14:00:00,93.76,93.76,93.57,93.57,5508.0,92.7307,92.7307,92.5428,92.5428,5508.0
2022-12-09 14:05:00,93.56,93.56,93.35,93.5,5581.0,92.5329,92.5329,92.3252,92.4735,5581.0
2022-12-09 14:10:00,93.46,93.69,93.43,93.67,4071.0,92.434,92.6615,92.4043,92.6417,4071.0
2022-12-09 14:15:00,93.68,93.81,93.67,93.72,4869.0,92.6516,92.7801,92.6417,92.6911,4869.0
2022-12-09 14:20:00,93.76,93.79,93.63,93.77,5000.0,92.7307,92.7604,92.6021,92.7406,5000.0
2022-12-09 14:25:00,93.76,93.81,93.68,93.72,4335.0,92.7307,92.7801,92.6516,92.6911,4335.0
2022-12-09 14:30:00,93.71,93.81,93.67,93.78,3400.0,92.6812,92.7801,92.6417,92.7505,3400.0
2022-12-09 14:35:00,93.81,93.81,93.73,93.76,2232.0,92.7801,92.7801,92.701,92.7307,2232.0
2022-12-09 14:40:00,93.75,93.76,93.53,93.61,4828.0,92.7208,92.7307,92.5032,92.5823,4828.0
2022-12-09 14:45:00,93.59,93.67,93.54,93.58,7274.0,92.5626,92.6417,92.5131,92.5527,7274.0
2022-12-09 14:50:00,93.55,93.68,93.54,93.68,3271.0,92.523,92.6516,92.5131,92.6516,3271.0
2022-12-09 14:55:00,93.7,93.75,93.66,93.74,3574.0,92.6714,92.7208,92.6318,92.7109,3574.0
2022-12-09 15:00:00,93.73,93.86,93.69,93.83,5749.0,92.701,92.8296,92.6615,92.7999,5749.0
2022-12-09 15:05:00,93.82,93.91,93.72,93.74,3200.0,92.79,92.879,92.6911,92.7109,3200.0
2022-12-09 15:10:00,93.76,93.82,93.71,93.81,3788.0,92.7307,92.79,92.6812,92.7801,3788.0
2022-12-09 15:15:00,93.83,93.85,93.69,93.78,3623.0,92.7999,92.8197,92.6615,92.7505,3623.0
2022-12-09 15:20:00,93.74,93.75,93.58,93.58,8160.0,92.7109,92.7208,92.5527,92.5527,8160.0
2022-12-09 15:25:00,93.52,93.57,93.39,93.39,5344.0,92.4933,92.5428,92.3648,92.3648,5344.0
2022-12-09 15:30:00,93.32,93.43,93.17,93.2,13281.0,92.2955,92.4043,92.1472,92.1768,13281.0
2022-12-09 15:35:00,93.2,93.2,92.68,92.74,22107.0,92.1768,92.1768,91.6626,91.7219,22107.0
2022-12-09 15:40:00,92.7,92.93,92.68,92.86,12957.0,91.6823,91.9098,91.6626,91.8406,12957.0
2022-12-09 15:45:00,92.86,92.88,92.69,92.69,17241.0,91.8406,91.8604,91.6724,91.6724,17241.0
2022-12-09 15:50:00,92.69,92.77,92.52,92.76,43580.0,91.6724,91.7516,91.5043,91.7417,43580.0
2022-12-09 15:55:00,92.78,92.85,92.35,92.41,169822.0,91.7615,91.8307,91.3362,91.3955,169822.0
2022-12-12 09:30:00,91.87,92.46,91.42,92.19,14979.0,90.8614,91.445,90.4164,91.1779,14979.0
2022-12-12 09:35:00,91.93,91.99,91.57,91.62,1300.0,90.9208,90.9801,90.5647,90.6142,1300.0
2022-12-12 09:40:00,91.56,91.9,91.56,91.78,3680.0,90.5548,90.8911,90.5548,90.7724,3680.0
2022-12-12 09:45:00,91.82,92.17,91.75,91.97,7152.0,90.812,91.1581,90.7428,90.9603,7152.0
2022-12-12 09:50:00,91.98,92.1,91.98,92.08,1326.0,90.9702,91.0889,90.9702,91.0691,1326.0
2022-12-12 09:55:00,92.09,92.56,92.09,92.45,3498.0,91.079,91.5439,91.079,91.4351,3498.0
2022-12-12 10:00:00,92.45,92.45,92.16,92.36,4079.0,91.4351,91.4351,91.1483,91.3461,4079.0
2022-12-12 10:05:00,92.36,92.69,92.36,92.69,3024.0,91.3461,91.6724,91.3461,91.6724,3024.0
2022-12-12 10:10:00,92.69,92.99,92.55,92.66,5538.0,91.6724,91.9691,91.534,91.6428,5538.0
2022-12-12 10:15:00,92.67,92.7,92.58,92.69,44127.0,91.6527,91.6823,91.5636,91.6724,44127.0
2022-12-12 10:20:00,92.71,93.02,92.71,93.02,4034.0,91.6922,91.9988,91.6922,91.9988,4034.0
2022-12-12 10:25:00,93.1,93.16,93.01,93.01,4866.0,92.0779,92.1373,91.9889,91.9889,4866.0
2022-12-12 10:30:00,92.91,93.02,92.86,92.91,1500.0,91.89,91.9988,91.8406,91.89,1500.0
2022-12-12 10:35:00,93.01,93.13,93.01,93.13,747.0,91.9889,92.1076,91.9889,92.1076,747.0
2022-12-12 10:40:00,93.12,93.33,92.97,93.33,2301.0,92.0977,92.3054,91.9494,92.3054,2301.0
2022-12-12 10:45:00,93.31,93.31,92.97,93.04,8141.0,92.2856,92.2856,91.9494,92.0186,8141.0
2022-12-12 10:50:00,93.0,93.0,92.83,92.84,6192.0,91.979,91.979,91.8109,91.8208,6192.0
2022-12-12 10:55:00,92.88,92.98,92.85,92.92,1479.0,91.8604,91.9593,91.8307,91.8999,1479.0
2022-12-12 11:00:00,92.86,93.1,92.79,93.09,6261.0,91.8406,92.0779,91.7713,92.0681,6261.0
2022-12-12 11:05:00,93.08,93.18,93.08,93.09,2400.0,92.0582,92.1571,92.0582,92.0681,2400.0
2022-12-12 11:10:00,93.08,93.08,92.86,92.95,1200.0,92.0582,92.0582,91.8406,91.9296,1200.0
2022-12-12 11:15:00,92.89,92.89,92.61,92.61,3364.0,91.8702,91.8702,91.5933,91.5933,3364.0
2022-12-12 11:20:00,92.64,92.83,92.64,92.83,3234.0,91.623,91.8109,91.623,91.8109,3234.0
2022-12-12 11:25:00,92.8,92.85,92.77,92.82,1300.0,91.7812,91.8307,91.7516,91.801,1300.0
2022-12-12 11:30:00,92.66,92.66,92.51,92.55,2100.0,91.6428,91.6428,91.4944,91.534,2100.0
2022-12-12 11:35:00,92.56,92.63,92.48,92.63,3330.0,91.5439,91.6131,91.4647,91.6131,3330.0
2022-12-12 11:40:00,92.57,92.57,92.48,92.5,1600.0,91.5538,91.5538,91.4647,91.4845,1600.0
2022-12-12 11:45:00,92.49,92.67,92.49,92.67,2496.0,91.4746,91.6527,91.4746,91.6527,2496.0
2022-12-12 11:50:00,92.58,92.62,92.51,92.62,1789.0,91.5636,91.6032,91.4944,91.6032,1789.0
2022-12-12 11:55:00,92.55,92.61,92.55,92.61,1412.0,91.534,91.5933,91.534,91.5933,1412.0
2022-12-12 12:00:00,92.58,92.8,92.56,92.79,3103.0,91.5636,91.7812,91.5439,91.7713,3103.0
2022-12-12 12:05:00,92.73,92.77,92.64,92.72,5931.0,91.712,91.7516,91.623,91.7021,5931.0
2022-12-12 12:10:00,92.71,92.79,92.68,92.76,1100.0,91.6922,91.7713,91.6626,91.7417,1100.0
2022-12-12 12:15:00,92.74,92.84,92.69,92.84,1464.0,91.7219,91.8208,91.6724,91.8208,1464.0
2022-12-12 12:20:00,92.86,92.86,92.7,92.74,1701.0,91.8406,91.8406,91.6823,91.7219,1701.0
2022-12-12 12:25:00,92.71,92.83,92.68,92.82,4164.0,91.6922,91.8109,91.6626,91.801,4164.0
2022-12-12 12:30:00,92.81,92.83,92.79,92.79,935.0,91.7911,91.8109,91.7713,91.7713,935.0
2022-12-12 12:35:00,92.83,92.83,92.8,92.83,600.0,91.8109,91.8109,91.7812,91.8109,600.0
2022-12-12 12:40:00,92.85,93.0,92.8,92.8,11400.0,91.8307,91.979,91.7812,91.7812,11400.0
2022-12-12 12:45:00,92.77,92.99,92.77,92.98,800.0,91.7516,91.9691,91.7516,91.9593,800.0
2022-12-12 12:50:00,92.97,93.13,92.97,93.12,1180.0,91.9494,92.1076,91.9494,92.0977,1180.0
2022-12-12 12:55:00,93.14,93.16,93.13,93.16,1707.0,92.1175,92.1373,92.1076,92.1373,1707.0
2022-12-12 13:00:00,93.12,93.31,93.02,93.05,5208.0,92.0977,92.2856,91.9988,92.0285,5208.0
2022-12-12 13:05:00,92.98,93.06,92.93,93.06,3113.0,91.9593,92.0384,91.9098,92.0384,3113.0
2022-12-12 13:10:00,93.06,93.06,92.88,92.98,2889.0,92.0384,92.0384,91.8604,91.9593,2889.0
2022-12-12 13:15:00,92.95,92.99,92.91,92.92,2507.0,91.9296,91.9691,91.89,91.8999,2507.0
2022-12-12 13:20:00,92.9,92.94,92.72,92.72,2281.0,91.8801,91.9197,91.7021,91.7021,2281.0
2022-12-12 13:25:00,92.71,92.81,92.71,92.79,7542.0,91.6922,91.7911,91.6922,91.7713,7542.0
2022-12-12 13:30:00,92.85,93.0,92.83,93.0,2230.0,91.8307,91.979,91.8109,91.979,2230.0
2022-12-12 13:35:00,93.0,93.0,92.89,92.92,1900.0,91.979,91.979,91.8702,91.8999,1900.0
2022-12-12 13:40:00,92.92,92.97,92.92,92.97,1500.0,91.8999,91.9494,91.8999,91.9494,1500.0
2022-12-12 13:45:00,92.95,93.14,92.95,93.14,1400.0,91.9296,92.1175,91.9296,92.1175,1400.0
2022-12-12 13:50:00,93.14,93.14,93.01,93.01,5333.0,92.1175,92.1175,91.9889,91.9889,5333.0
2022-12-12 13:55:00,93.0,93.12,92.99,93.12,3891.0,91.979,92.0977,91.9691,92.0977,3891.0
2022-12-12 14:00:00,93.14,93.16,93.01,93.03,3100.0,92.1175,92.1373,91.9889,92.0087,3100.0
2022-12-12 14:05:00,93.03,93.03,93.0,93.02,600.0,92.0087,92.0087,91.979,91.9988,600.0
2022-12-12 14:10:00,93.05,93.11,93.01,93.11,2853.0,92.0285,92.0878,91.9889,92.0878,2853.0
2022-12-12 14:15:00,93.15,93.17,93.11,93.17,2628.0,92.1274,92.1472,92.0878,92.1472,2628.0
2022-12-12 14:20:00,93.15,93.15,93.04,93.05,1500.0,92.1274,92.1274,92.0186,92.0285,1500.0
2022-12-12 14:25:00,93.1,93.3,93.1,93.3,1647.0,92.0779,92.2757,92.0779,92.2757,1647.0
2022-12-12 14:30:00,93.25,93.26,93.14,93.22,1900.0,92.2263,92.2362,92.1175,92.1966,1900.0
2022-12-12 14:35:00,93.22,93.33,93.2,93.33,2469.0,92.1966,92.3054,92.1768,92.3054,2469.0
2022-12-12 14:40:00,93.33,93.47,93.33,93.45,2948.0,92.3054,92.4439,92.3054,92.4241,2948.0
2022-12-12 14:45:00,93.46,93.52,93.43,93.45,2636.0,92.434,92.4933,92.4043,92.4241,2636.0
2022-12-12 14:50:00,93.5,93.74,93.48,93.73,11288.0,92.4735,92.7109,92.4538,92.701,11288.0
2022-12-12 14:55:00,93.76,93.91,93.76,93.87,5686.0,92.7307,92.879,92.7307,92.8395,5686.0
2022-12-12 15:00:00,93.91,94.11,93.91,94.1,4152.0,92.879,93.0769,92.879,93.067,4152.0
2022-12-12 15:05:00,94.2,94.5,94.2,94.47,5322.0,93.1659,93.4626,93.1659,93.4329,5322.0
2022-12-12 15:10:00,94.59,94.67,94.42,94.5,13494.0,93.5516,93.6307,93.3834,93.4626,13494.0
2022-12-12 15:15:00,94.56,94.78,94.56,94.75,9093.0,93.5219,93.7395,93.5219,93.7098,9093.0
2022-12-12 15:20:00,94.74,94.78,94.56,94.78,6920.0,93.6999,93.7395,93.5219,93.7395,6920.0
2022-12-12 15:25:00,94.76,94.85,94.68,94.7,8384.0,93.7197,93.8087,93.6406,93.6604,8384.0
2022-12-12 15:30:00,94.73,94.73,94.51,94.55,6970.0,93.69,93.69,93.4725,93.512,6970.0
2022-12-12 15:35:00,94.54,94.58,94.4,94.47,11767.0,93.5021,93.5417,93.3637,93.4329,11767.0
2022-12-12 15:40:00,94.44,94.45,94.17,94.22,10820.0,93.4032,93.4131,93.1362,93.1856,10820.0
2022-12-12 15:45:00,94.2,94.35,94.12,94.35,10636.0,93.1659,93.3142,93.0867,93.3142,10636.0
2022-12-12 15:50:00,94.33,94.4,94.12,94.37,25042.0,93.2944,93.3637,93.0867,93.334,25042.0
2022-12-12 15:55:00,94.39,94.62,94.39,94.61,63441.0,93.3538,93.5813,93.3538,93.5714,63441.0
2022-12-13 09:30:00,98.77,99.12,97.42,97.5,40789.0,97.6857,98.0319,96.3505,96.4296,40789.0
2022-12-13 09:35:00,97.62,97.69,97.03,97.58,6191.0,96.5483,96.6176,95.9648,96.5088,6191.0
2022-12-13 09:40:00,97.75,98.78,97.73,98.75,7917.0,96.6769,97.6956,96.6571,97.6659,7917.0
2022-12-13 09:45:00,98.77,99.15,98.66,98.73,7905.0,97.6857,98.0615,97.5769,97.6461,7905.0
2022-12-13 09:50:00,98.75,99.1,98.69,98.9,7697.0,97.6659,98.0121,97.6066,97.8143,7697.0
2022-12-13 09:55:00,99.05,99.08,98.53,98.53,5094.0,97.9626,97.9923,97.4483,97.4483,5094.0
2022-12-13 10:00:00,98.6,98.66,98.26,98.36,5150.0,97.5176,97.5769,97.1813,97.2802,5150.0
2022-12-13 10:05:00,98.41,98.41,98.01,98.34,9848.0,97.3296,97.3296,96.934,97.2604,9848.0
2022-12-13 10:10:00,98.47,98.7,98.32,98.47,4853.0,97.389,97.6165,97.2406,97.389,4853.0
2022-12-13 10:15:00,98.2,98.32,97.78,98.08,6284.0,97.122,97.2406,96.7066,97.0033,6284.0
2022-12-13 10:20:00,97.97,98.1,96.86,97.08,17024.0,96.8945,97.023,95.7967,96.0142,17024.0
2022-12-13 10:25:00,97.11,97.31,96.8,97.03,7820.0,96.0439,96.2417,95.7373,95.9648,7820.0
2022-12-13 10:30:00,97.11,97.32,96.83,97.28,5219.0,96.0439,96.2516,95.767,96.2121,5219.0
2022-12-13 10:35:00,97.33,97.33,96.47,96.47,7292.0,96.2615,96.2615,95.4109,95.4109,7292.0
2022-12-13 10:40:00,96.4,96.91,96.39,96.89,5467.0,95.3417,95.8461,95.3318,95.8263,5467.0
2022-12-13 10:45:00,97.02,97.21,96.57,96.57,4774.0,95.9549,96.1428,95.5098,95.5098,4774.0
2022-12-13 10:50:00,96.78,96.93,96.68,96.87,6340.0,95.7175,95.8659,95.6186,95.8066,6340.0
2022-12-13 10:55:00,96.78,97.08,96.62,97.06,3298.0,95.7175,96.0142,95.5593,95.9945,3298.0
2022-12-13 11:00:00,97.15,97.26,96.96,97.12,2035.0,96.0835,96.1923,95.8956,96.0538,2035.0
2022-12-13 11:05:00,97.02,97.29,96.88,97.01,3298.0,95.9549,96.2219,95.8164,95.945,3298.0
2022-12-13 11:10:00,97.13,97.49,97.08,97.44,4735.0,96.0637,96.4197,96.0142,96.3703,4735.0
2022-12-13 11:15:00,97.53,97.67,97.4,97.49,7591.0,96.4593,96.5978,96.3307,96.4197,7591.0
2022-12-13 11:20:00,97.52,97.54,97.21,97.34,4908.0,96.4494,96.4692,96.1428,96.2714,4908.0
2022-12-13 11:25:00,97.34,97.51,97.22,97.5,3762.0,96.2714,96.4395,96.1527,96.4296,3762.0
2022-12-13 11:30:00,97.48,97.78,97.47,97.77,5664.0,96.4099,96.7066,96.4,96.6967,5664.0
2022-12-13 11:35:00,97.74,97.78,97.45,97.54,5669.0,96.667,96.7066,96.3802,96.4692,5669.0
2022-12-13 11:40:00,97.59,97.75,97.38,97.56,4470.0,96.5186,96.6769,96.311,96.489,4470.0
2022-12-13 11:45:00,97.51,97.53,96.85,97.01,5113.0,96.4395,96.4593,95.7868,95.945,5113.0
2022-12-13 11:50:00,96.98,97.03,96.53,96.79,3936.0,95.9153,95.9648,95.4703,95.7274,3936.0
2022-12-13 11:55:00,96.79,96.95,96.52,96.9,3309.0,95.7274,95.8857,95.4604,95.8362,3309.0
2022-12-13 12:00:00,96.98,97.06,96.89,97.06,3291.0,95.9153,95.9945,95.8263,95.9945,3291.0
2022-12-13 12:05:00,97.05,97.18,96.91,96.91,3692.0,95.9846,96.1131,95.8461,95.8461,3692.0
2022-12-13 12:10:00,96.91,96.91,96.24,96.32,4596.0,95.8461,95.8461,95.1835,95.2626,4596.0
2022-12-13 12:15:00,96.28,96.29,95.73,95.73,5453.0,95.223,95.2329,94.6791,94.6791,5453.0
2022-12-13 12:20:00,95.77,96.12,95.75,95.76,3314.0,94.7186,95.0648,94.6988,94.7087,3314.0
2022-12-13 12:25:00,95.97,95.97,95.59,95.7,3424.0,94.9164,94.9164,94.5406,94.6494,3424.0
2022-12-13 12:30:00,95.59,95.67,95.31,95.51,4253.0,94.5406,94.6197,94.2637,94.4615,4253.0
2022-12-13 12:35:00,95.51,95.86,95.51,95.7,3125.0,94.4615,94.8076,94.4615,94.6494,3125.0
2022-12-13 12:40:00,95.68,95.74,95.44,95.62,3985.0,94.6296,94.689,94.3923,94.5703,3985.0
2022-12-13 12:45:00,95.75,95.85,95.45,95.45,2237.0,94.6988,94.7978,94.4021,94.4021,2237.0
2022-12-13 12:50:00,95.56,95.66,95.43,95.52,3488.0,94.5109,94.6098,94.3824,94.4714,3488.0
2022-12-13 12:55:00,95.48,95.71,95.47,95.69,3307.0,94.4318,94.6593,94.4219,94.6395,3307.0
2022-12-13 13:00:00,95.71,95.91,95.64,95.78,7480.0,94.6593,94.8571,94.5901,94.7285,7480.0
2022-12-13 13:05:00,95.84,95.96,95.58,95.63,3258.0,94.7879,94.9065,94.5307,94.5802,3258.0
2022-12-13 13:10:00,95.65,95.86,95.63,95.78,4070.0,94.5999,94.8076,94.5802,94.7285,4070.0
2022-12-13 13:15:00,95.8,96.04,95.67,96.0,4600.0,94.7483,94.9857,94.6197,94.9461,4600.0
2022-12-13 13:20:00,95.95,96.16,95.86,96.13,2727.0,94.8967,95.1043,94.8076,95.0747,2727.0
2022-12-13 13:25:00,96.19,96.22,96.04,96.11,3251.0,95.134,95.1637,94.9857,95.0549,3251.0
2022-12-13 13:30:00,96.25,96.57,96.25,96.39,3089.0,95.1934,95.5098,95.1934,95.3318,3089.0
2022-12-13 13:35:00,96.33,96.45,96.17,96.32,3464.0,95.2725,95.3912,95.1142,95.2626,3464.0
2022-12-13 13:40:00,96.26,96.27,96.06,96.27,1776.0,95.2032,95.2131,95.0054,95.2131,1776.0
2022-12-13 13:45:00,96.29,96.29,95.91,95.97,3085.0,95.2329,95.2329,94.8571,94.9164,3085.0
2022-12-13 13:50:00,95.93,96.01,95.67,95.72,3337.0,94.8769,94.956,94.6197,94.6692,3337.0
2022-12-13 13:55:00,95.69,96.03,95.69,96.03,2510.0,94.6395,94.9758,94.6395,94.9758,2510.0
2022-12-13 14:00:00,96.07,96.23,95.92,96.22,5368.0,95.0153,95.1736,94.867,95.1637,5368.0
2022-12-13 14:05:00,96.18,96.26,95.89,95.99,4779.0,95.1241,95.2032,94.8373,94.9362,4779.0
2022-12-13 14:10:00,95.97,96.06,95.91,95.98,2615.0,94.9164,95.0054,94.8571,94.9263,2615.0
2022-12-13 14:15:00,96.02,96.11,95.93,96.01,3428.0,94.9659,95.0549,94.8769,94.956,3428.0
2022-12-13 14:20:00,96.06,96.06,95.87,96.0,3982.0,95.0054,95.0054,94.8175,94.9461,3982.0
2022-12-13 14:25:00,95.97,96.07,95.91,96.04,2465.0,94.9164,95.0153,94.8571,94.9857,2465.0
2022-12-13 14:30:00,96.07,96.09,95.9,95.95,2907.0,95.0153,95.0351,94.8472,94.8967,2907.0
2022-12-13 14:35:00,95.95,96.19,95.91,96.19,3219.0,94.8967,95.134,94.8571,95.134,3219.0
2022-12-13 14:40:00,96.2,96.69,96.2,96.55,3058.0,95.1439,95.6285,95.1439,95.4901,3058.0
2022-12-13 14:45:00,96.59,96.6,96.45,96.46,4117.0,95.5296,95.5395,95.3912,95.4011,4117.0
2022-12-13 14:50:00,96.45,96.45,95.97,95.99,5650.0,95.3912,95.3912,94.9164,94.9362,5650.0
2022-12-13 14:55:00,96.0,96.13,95.98,96.09,4307.0,94.9461,95.0747,94.9263,95.0351,4307.0
2022-12-13 15:00:00,96.03,96.05,95.6,95.67,3823.0,94.9758,94.9956,94.5505,94.6197,3823.0
2022-12-13 15:05:00,95.67,95.82,95.62,95.82,4431.0,94.6197,94.7681,94.5703,94.7681,4431.0
2022-12-13 15:10:00,95.78,95.87,95.71,95.8,3520.0,94.7285,94.8175,94.6593,94.7483,3520.0
2022-12-13 15:15:00,95.79,96.26,95.79,96.23,2337.0,94.7384,95.2032,94.7384,95.1736,2337.0
2022-12-13 15:20:00,96.21,96.36,96.12,96.36,4705.0,95.1538,95.3022,95.0648,95.3022,4705.0
2022-12-13 15:25:00,96.4,96.61,96.35,96.56,6028.0,95.3417,95.5494,95.2923,95.5,6028.0
2022-12-13 15:30:00,96.57,96.84,96.57,96.63,9628.0,95.5098,95.7769,95.5098,95.5692,9628.0
2022-12-13 15:35:00,96.61,96.64,96.19,96.24,7144.0,95.5494,95.5791,95.134,95.1835,7144.0
2022-12-13 15:40:00,96.24,96.5,96.17,96.48,8528.0,95.1835,95.4406,95.1142,95.4208,8528.0
2022-12-13 15:45:00,96.5,96.67,96.45,96.47,12584.0,95.4406,95.6087,95.3912,95.4109,12584.0
2022-12-13 15:50:00,96.59,96.89,96.5,96.88,31111.0,95.5296,95.8263,95.4406,95.8164,31111.0
2022-12-13 15:55:00,96.85,96.88,96.48,96.5,103046.0,95.7868,95.8164,95.4208,95.4406,103046.0
2022-12-14 09:30:00,95.79,96.34,95.5,96.33,11779.0,94.7384,95.2824,94.4516,95.2725,11779.0
2022-12-14 09:35:00,96.29,96.57,96.2,96.29,3443.0,95.2329,95.5098,95.1439,95.2329,3443.0
2022-12-14 09:40:00,96.26,96.5,96.23,96.5,2730.0,95.2032,95.4406,95.1736,95.4406,2730.0
2022-12-14 09:45:00,96.56,96.8,96.33,96.8,9013.0,95.5,95.7373,95.2725,95.7373,9013.0
2022-12-14 09:50:00,97.02,97.19,96.8,96.87,4589.0,95.9549,96.123,95.7373,95.8066,4589.0
2022-12-14 09:55:00,96.83,96.95,96.75,96.83,3042.0,95.767,95.8857,95.6879,95.767,3042.0
2022-12-14 10:00:00,96.94,97.03,96.85,97.01,5334.0,95.8758,95.9648,95.7868,95.945,5334.0
2022-12-14 10:05:00,97.14,97.24,97.03,97.13,2763.0,96.0736,96.1725,95.9648,96.0637,2763.0
2022-12-14 10:10:00,97.19,97.27,97.15,97.19,3155.0,96.123,96.2022,96.0835,96.123,3155.0
2022-12-14 10:15:00,97.18,97.2,97.03,97.04,2035.0,96.1131,96.1329,95.9648,95.9747,2035.0
2022-12-14 10:20:00,96.97,97.08,96.64,96.73,6307.0,95.9055,96.0142,95.5791,95.6681,6307.0
2022-12-14 10:25:00,96.78,97.01,96.74,96.79,4660.0,95.7175,95.945,95.678,95.7274,4660.0
2022-12-14 10:30:00,96.8,96.89,96.65,96.76,6945.0,95.7373,95.8263,95.589,95.6978,6945.0
2022-12-14 10:35:00,96.78,96.78,96.46,96.47,7300.0,95.7175,95.7175,95.4011,95.4109,7300.0
2022-12-14 10:40:00,96.46,96.72,96.46,96.54,10875.0,95.4011,95.6582,95.4011,95.4802,10875.0
2022-12-14 10:45:00,96.49,96.61,96.46,96.56,1400.0,95.4307,95.5494,95.4011,95.5,1400.0
2022-12-14 10:50:00,96.62,96.66,96.39,96.57,2126.0,95.5593,95.5989,95.3318,95.5098,2126.0
2022-12-14 10:55:00,96.53,96.7,96.47,96.64,3301.0,95.4703,95.6384,95.4109,95.5791,3301.0
2022-12-14 11:00:00,96.68,96.73,96.57,96.7,9451.0,95.6186,95.6681,95.5098,95.6384,9451.0
2022-12-14 11:05:00,96.64,96.64,96.21,96.23,2229.0,95.5791,95.5791,95.1538,95.1736,2229.0
2022-12-14 11:10:00,96.22,96.31,96.22,96.29,2125.0,95.1637,95.2527,95.1637,95.2329,2125.0
2022-12-14 11:15:00,96.26,96.26,96.09,96.17,1500.0,95.2032,95.2032,95.0351,95.1142,1500.0
2022-12-14 11:20:00,96.12,96.27,96.11,96.26,2000.0,95.0648,95.2131,95.0549,95.2032,2000.0
2022-12-14 11:25:00,96.24,96.35,96.13,96.35,1962.0,95.1835,95.2923,95.0747,95.2923,1962.0
2022-12-14 11:30:00,96.31,96.37,96.27,96.37,935.0,95.2527,95.312,95.2131,95.312,935.0
2022-12-14 11:35:00,96.28,96.39,96.25,96.39,2464.0,95.223,95.3318,95.1934,95.3318,2464.0
2022-12-14 11:40:00,96.33,96.34,96.24,96.29,1900.0,95.2725,95.2824,95.1835,95.2329,1900.0
2022-12-14 11:45:00,96.23,96.23,95.97,95.97,1852.0,95.1736,95.1736,94.9164,94.9164,1852.0
2022-12-14 11:50:00,96.01,96.12,96.0,96.12,500.0,94.956,95.0648,94.9461,95.0648,500.0
2022-12-14 11:55:00,96.22,96.23,96.04,96.04,1644.0,95.1637,95.1736,94.9857,94.9857,1644.0
2022-12-14 12:00:00,96.04,96.19,96.03,96.11,1600.0,94.9857,95.134,94.9758,95.0549,1600.0
2022-12-14 12:05:00,96.1,96.26,96.1,96.25,2018.0,95.045,95.2032,95.045,95.1934,2018.0
2022-12-14 12:10:00,96.29,96.29,96.06,96.12,2700.0,95.2329,95.2329,95.0054,95.0648,2700.0
2022-12-14 12:15:00,96.08,96.08,95.87,95.93,3204.0,95.0252,95.0252,94.8175,94.8769,3204.0
2022-12-14 12:20:00,95.89,95.99,95.75,95.88,2638.0,94.8373,94.9362,94.6988,94.8274,2638.0
2022-12-14 12:25:00,95.91,96.01,95.8,95.96,3834.0,94.8571,94.956,94.7483,94.9065,3834.0
2022-12-14 12:30:00,95.96,96.04,95.9,95.94,1963.0,94.9065,94.9857,94.8472,94.8868,1963.0
2022-12-14 12:35:00,95.99,96.01,95.79,95.91,18307.0,94.9362,94.956,94.7384,94.8571,18307.0
2022-12-14 12:40:00,95.92,96.0,95.81,95.86,1624.0,94.867,94.9461,94.7582,94.8076,1624.0
2022-12-14 12:45:00,95.84,95.93,95.8,95.9,2399.0,94.7879,94.8769,94.7483,94.8472,2399.0
2022-12-14 12:50:00,95.88,95.98,95.8,95.82,1655.0,94.8274,94.9263,94.7483,94.7681,1655.0
2022-12-14 12:55:00,95.87,95.95,95.82,95.83,1537.0,94.8175,94.8967,94.7681,94.778,1537.0
2022-12-14 13:00:00,95.84,96.08,95.82,96.08,5181.0,94.7879,95.0252,94.7681,95.0252,5181.0
2022-12-14 13:05:00,96.15,96.21,96.11,96.12,1800.0,95.0945,95.1538,95.0549,95.0648,1800.0
2022-12-14 13:10:00,96.11,96.21,96.08,96.14,4797.0,95.0549,95.1538,95.0252,95.0846,4797.0
2022-12-14 13:15:00,96.13,96.2,95.83,95.93,10459.0,95.0747,95.1439,94.778,94.8769,10459.0
2022-12-14 13:20:00,95.95,96.08,95.95,95.99,1923.0,94.8967,95.0252,94.8967,94.9362,1923.0
2022-12-14 13:25:00,95.96,96.01,95.85,95.9,5420.0,94.9065,94.956,94.7978,94.8472,5420.0
2022-12-14 13:30:00,95.91,96.1,95.87,96.04,5059.0,94.8571,95.045,94.8175,94.9857,5059.0
2022-12-14 13:35:00,96.04,96.49,96.04,96.46,6363.0,94.9857,95.4307,94.9857,95.4011,6363.0
2022-12-14 13:40:00,96.48,96.48,96.22,96.3,7363.0,95.4208,95.4208,95.1637,95.2428,7363.0
2022-12-14 13:45:00,96.33,96.35,96.23,96.24,7126.0,95.2725,95.2923,95.1736,95.1835,7126.0
2022-12-14 13:50:00,96.17,96.41,96.16,96.41,2064.0,95.1142,95.3516,95.1043,95.3516,2064.0
2022-12-14 13:55:00,96.41,96.56,96.37,96.4,3300.0,95.3516,95.5,95.312,95.3417,3300.0
2022-12-14 14:00:00,96.34,96.34,94.34,94.84,14307.0,95.2824,95.2824,93.3043,93.7988,14307.0
2022-12-14 14:05:00,94.7,94.77,93.57,93.92,15614.0,93.6604,93.7296,92.5428,92.8889,15614.0
2022-12-14 14:10:00,94.02,94.73,93.8,94.36,17454.0,92.9878,93.69,92.7703,93.3241,17454.0
2022-12-14 14:15:00,94.35,94.58,94.16,94.51,8062.0,93.3142,93.5417,93.1263,93.4725,8062.0
2022-12-14 14:20:00,94.48,94.59,94.26,94.33,3025.0,93.4428,93.5516,93.2252,93.2944,3025.0
2022-12-14 14:25:00,94.38,94.45,94.1,94.35,22075.0,93.3439,93.4131,93.067,93.3142,22075.0
2022-12-14 14:30:00,94.19,94.47,93.29,93.29,8535.0,93.156,93.4329,92.2659,92.2659,8535.0
2022-12-14 14:35:00,93.28,93.83,93.14,93.5,19755.0,92.256,92.7999,92.1175,92.4735,19755.0
2022-12-14 14:40:00,93.58,94.42,93.35,93.95,11742.0,92.5527,93.3834,92.3252,92.9186,11742.0
2022-12-14 14:45:00,94.18,94.18,93.2,94.09,7456.0,93.1461,93.1461,92.1768,93.0571,7456.0
2022-12-14 14:50:00,94.01,94.1,93.3,93.76,4105.0,92.978,93.067,92.2757,92.7307,4105.0
2022-12-14 14:55:00,93.72,93.72,93.23,93.34,12885.0,92.6911,92.6911,92.2065,92.3153,12885.0
2022-12-14 15:00:00,93.41,94.2,93.27,94.11,10361.0,92.3845,93.1659,92.2461,93.0769,10361.0
2022-12-14 15:05:00,94.05,94.05,93.59,93.76,9666.0,93.0175,93.0175,92.5626,92.7307,9666.0
2022-12-14 15:10:00,93.85,95.21,93.81,94.86,18672.0,92.8197,94.1648,92.7801,93.8186,18672.0
2022-12-14 15:15:00,94.85,94.85,94.05,94.33,10163.0,93.8087,93.8087,93.0175,93.2944,10163.0
2022-12-14 15:20:00,94.45,94.59,94.27,94.36,8168.0,93.4131,93.5516,93.2351,93.3241,8168.0
2022-12-14 15:25:00,94.31,94.46,93.47,93.48,10047.0,93.2747,93.423,92.4439,92.4538,10047.0
2022-12-14 15:30:00,93.35,93.75,93.28,93.51,11787.0,92.3252,92.7208,92.256,92.4834,11787.0
2022-12-14 15:35:00,93.6,93.85,93.41,93.63,9435.0,92.5725,92.8197,92.3845,92.6021,9435.0
2022-12-14 15:40:00,93.71,93.95,93.53,93.95,16286.0,92.6812,92.9186,92.5032,92.9186,16286.0
2022-12-14 15:45:00,93.94,94.11,93.77,94.02,25507.0,92.9087,93.0769,92.7406,92.9878,25507.0
2022-12-14 15:50:00,94.0,94.57,94.0,94.4,28108.0,92.9681,93.5318,92.9681,93.3637,28108.0
2022-12-14 15:55:00,94.39,94.39,94.12,94.13,75560.0,93.3538,93.3538,93.0867,93.0966,75560.0
2022-12-15 09:30:00,92.3,92.51,91.3,91.4,21096.0,91.2867,91.4944,90.2977,90.3966,21096.0
2022-12-15 09:35:00,91.63,91.74,91.28,91.61,8808.0,90.6241,90.7329,90.2779,90.6043,8808.0
2022-12-15 09:40:00,91.5,91.5,91.07,91.29,7557.0,90.4955,90.4955,90.0702,90.2878,7557.0
2022-12-15 09:45:00,91.31,91.31,90.77,91.05,7163.0,90.3076,90.3076,89.7735,90.0504,7163.0
2022-12-15 09:50:00,91.06,91.4,90.95,91.0,13738.0,90.0603,90.3966,89.9515,90.001,13738.0
2022-12-15 09:55:00,91.0,91.21,90.52,90.66,11585.0,90.001,90.2087,89.5263,89.6647,11585.0
2022-12-15 10:00:00,90.66,90.66,90.13,90.17,3251.0,89.6647,89.6647,89.1405,89.1801,3251.0
2022-12-15 10:05:00,90.25,90.36,90.16,90.27,5333.0,89.2592,89.368,89.1702,89.279,5333.0
2022-12-15 10:10:00,90.26,90.51,90.24,90.4,8098.0,89.2691,89.5164,89.2493,89.4076,8098.0
2022-12-15 10:15:00,90.35,90.7,90.26,90.59,3945.0,89.3581,89.7043,89.2691,89.5955,3945.0
2022-12-15 10:20:00,90.57,90.58,90.38,90.54,5229.0,89.5757,89.5856,89.3878,89.546,5229.0
2022-12-15 10:25:00,90.43,90.48,90.32,90.4,1920.0,89.4373,89.4867,89.3285,89.4076,1920.0
2022-12-15 10:30:00,90.27,90.52,90.16,90.44,4643.0,89.279,89.5263,89.1702,89.4471,4643.0
2022-12-15 10:35:00,90.44,90.63,90.27,90.61,5406.0,89.4471,89.6351,89.279,89.6153,5406.0
2022-12-15 10:40:00,90.7,90.81,90.66,90.71,2916.0,89.7043,89.8131,89.6647,89.7142,2916.0
2022-12-15 10:45:00,90.72,90.87,90.65,90.68,3254.0,89.7241,89.8724,89.6548,89.6845,3254.0
2022-12-15 10:50:00,90.68,90.77,90.58,90.77,4060.0,89.6845,89.7735,89.5856,89.7735,4060.0
2022-12-15 10:55:00,90.72,90.73,90.59,90.63,6044.0,89.7241,89.734,89.5955,89.6351,6044.0
2022-12-15 11:00:00,90.65,91.04,90.62,90.9,8839.0,89.6548,90.0406,89.6252,89.9021,8839.0
2022-12-15 11:05:00,90.86,90.9,90.26,90.36,6001.0,89.8625,89.9021,89.2691,89.368,6001.0
2022-12-15 11:10:00,90.29,90.29,89.88,89.92,5695.0,89.2988,89.2988,88.8933,88.9329,5695.0
2022-12-15 11:15:00,89.89,90.05,89.72,90.02,7310.0,88.9032,89.0614,88.735,89.0318,7310.0
2022-12-15 11:20:00,89.98,90.06,89.84,89.9,9908.0,88.9922,89.0713,88.8537,88.9131,9908.0
2022-12-15 11:25:00,89.87,89.91,89.78,89.83,7310.0,88.8834,88.923,88.7944,88.8438,7310.0
2022-12-15 11:30:00,89.85,89.86,89.56,89.71,7356.0,88.8636,88.8735,88.5768,88.7252,7356.0
2022-12-15 11:35:00,89.74,90.14,89.64,90.06,25245.0,88.7548,89.1504,88.6559,89.0713,25245.0
2022-12-15 11:40:00,90.07,90.08,89.59,89.59,7867.0,89.0812,89.0911,88.6065,88.6065,7867.0
2022-12-15 11:45:00,89.62,89.9,89.62,89.8,4700.0,88.6361,88.9131,88.6361,88.8142,4700.0
2022-12-15 11:50:00,89.75,89.79,89.65,89.73,5848.0,88.7647,88.8043,88.6658,88.7449,5848.0
2022-12-15 11:55:00,89.73,89.73,89.53,89.53,6542.0,88.7449,88.7449,88.5471,88.5471,6542.0
2022-12-15 12:00:00,89.54,89.79,89.54,89.66,7833.0,88.557,88.8043,88.557,88.6757,7833.0
2022-12-15 12:05:00,89.68,89.84,89.66,89.75,18413.0,88.6955,88.8537,88.6757,88.7647,18413.0
2022-12-15 12:10:00,89.81,89.82,89.61,89.71,5938.0,88.8241,88.8339,88.6263,88.7252,5938.0
2022-12-15 12:15:00,89.74,89.8,89.64,89.64,5738.0,88.7548,88.8142,88.6559,88.6559,5738.0
2022-12-15 12:20:00,89.63,89.63,89.28,89.28,24432.0,88.646,88.646,88.2999,88.2999,24432.0
2022-12-15 12:25:00,89.27,89.46,89.27,89.41,9239.0,88.29,88.4779,88.29,88.4284,9239.0
2022-12-15 12:30:00,89.4,89.66,89.4,89.66,7078.0,88.4186,88.6757,88.4186,88.6757,7078.0
2022-12-15 12:35:00,89.69,89.71,89.41,89.52,3828.0,88.7054,88.7252,88.4284,88.5372,3828.0
2022-12-15 12:40:00,89.58,89.58,89.42,89.44,2855.0,88.5966,88.5966,88.4383,88.4581,2855.0
2022-12-15 12:45:00,89.37,89.4,89.31,89.39,5079.0,88.3889,88.4186,88.3295,88.4087,5079.0
2022-12-15 12:50:00,89.41,89.49,89.21,89.21,5160.0,88.4284,88.5076,88.2306,88.2306,5160.0
2022-12-15 12:55:00,89.21,89.26,88.97,89.05,7269.0,88.2306,88.2801,87.9933,88.0724,7269.0
2022-12-15 13:00:00,89.05,89.08,88.97,89.0,4371.0,88.0724,88.1021,87.9933,88.023,4371.0
2022-12-15 13:05:00,88.95,88.96,88.66,88.86,5765.0,87.9735,87.9834,87.6867,87.8845,5765.0
2022-12-15 13:10:00,88.8,88.91,88.74,88.79,4304.0,87.8251,87.9339,87.7658,87.8153,4304.0
2022-12-15 13:15:00,88.79,88.86,88.68,88.69,6372.0,87.8153,87.8845,87.7065,87.7164,6372.0
2022-12-15 13:20:00,88.65,88.67,88.54,88.54,6180.0,87.6768,87.6966,87.568,87.568,6180.0
2022-12-15 13:25:00,88.55,88.92,88.54,88.92,5739.0,87.5779,87.9438,87.568,87.9438,5739.0
2022-12-15 13:30:00,88.91,89.03,88.84,88.96,6046.0,87.9339,88.0526,87.8647,87.9834,6046.0
2022-12-15 13:35:00,88.92,88.99,88.78,88.93,4285.0,87.9438,88.0131,87.8054,87.9537,4285.0
2022-12-15 13:40:00,88.95,88.98,88.78,88.81,3050.0,87.9735,88.0032,87.8054,87.835,3050.0
2022-12-15 13:45:00,88.81,88.88,88.58,88.58,2632.0,87.835,87.9043,87.6076,87.6076,2632.0
2022-12-15 13:50:00,88.57,88.69,88.48,88.68,7058.0,87.5977,87.7164,87.5087,87.7065,7058.0
2022-12-15 13:55:00,88.67,88.78,88.62,88.78,3941.0,87.6966,87.8054,87.6471,87.8054,3941.0
2022-12-15 14:00:00,88.75,88.8,88.69,88.69,3236.0,87.7757,87.8251,87.7164,87.7164,3236.0
2022-12-15 14:05:00,88.65,88.78,88.61,88.63,11912.0,87.6768,87.8054,87.6372,87.657,11912.0
2022-12-15 14:10:00,88.61,88.69,88.54,88.59,8167.0,87.6372,87.7164,87.568,87.6175,8167.0
2022-12-15 14:15:00,88.62,88.7,88.53,88.67,6828.0,87.6471,87.7262,87.5581,87.6966,6828.0
2022-12-15 14:20:00,88.69,88.82,88.69,88.76,3929.0,87.7164,87.8449,87.7164,87.7856,3929.0
2022-12-15 14:25:00,88.8,88.8,88.5,88.67,21582.0,87.8251,87.8251,87.5284,87.6966,21582.0
2022-12-15 14:30:00,88.69,88.96,88.68,88.92,3827.0,87.7164,87.9834,87.7065,87.9438,3827.0
2022-12-15 14:35:00,88.92,89.32,88.87,89.11,7698.0,87.9438,88.3394,87.8944,88.1317,7698.0
2022-12-15 14:40:00,89.11,89.32,88.89,89.23,45510.0,88.1317,88.3394,87.9142,88.2504,45510.0
2022-12-15 14:45:00,89.19,89.27,89.09,89.24,7414.0,88.2109,88.29,88.112,88.2603,7414.0
2022-12-15 14:50:00,89.24,89.53,89.19,89.53,3822.0,88.2603,88.5471,88.2109,88.5471,3822.0
2022-12-15 14:55:00,89.51,89.64,89.44,89.53,8146.0,88.5274,88.6559,88.4581,88.5471,8146.0
2022-12-15 15:00:00,89.62,89.79,89.62,89.64,5715.0,88.6361,88.8043,88.6361,88.6559,5715.0
2022-12-15 15:05:00,89.63,89.64,89.45,89.48,11764.0,88.646,88.6559,88.468,88.4977,11764.0
2022-12-15 15:10:00,89.45,89.48,88.96,89.04,15245.0,88.468,88.4977,87.9834,88.0625,15245.0
2022-12-15 15:15:00,89.04,89.39,89.03,89.33,12386.0,88.0625,88.4087,88.0526,88.3493,12386.0
2022-12-15 15:20:00,89.29,89.46,89.21,89.29,10412.0,88.3098,88.4779,88.2306,88.3098,10412.0
2022-12-15 15:25:00,89.26,89.4,89.18,89.39,14289.0,88.2801,88.4186,88.201,88.4087,14289.0
2022-12-15 15:30:00,89.4,89.5,89.25,89.5,12908.0,88.4186,88.5175,88.2702,88.5175,12908.0
2022-12-15 15:35:00,89.48,89.53,89.09,89.16,27341.0,88.4977,88.5471,88.112,88.1812,27341.0
2022-12-15 15:40:00,89.21,89.24,88.73,88.77,14996.0,88.2306,88.2603,87.7559,87.7955,14996.0
2022-12-15 15:45:00,88.74,89.1,88.71,88.99,28794.0,87.7658,88.1219,87.7361,88.0131,28794.0
2022-12-15 15:50:00,89.0,89.23,88.62,88.93,50459.0,88.023,88.2504,87.6471,87.9537,50459.0
2022-12-15 15:55:00,88.9,88.9,88.3,88.53,215314.0,87.924,87.924,87.3306,87.5581,215314.0
2022-12-16 09:30:00,88.01,88.82,87.87,88.52,125591.0,87.0438,87.8449,86.9054,87.5482,125591.0
2022-12-16 09:35:00,88.52,88.52,87.9,87.95,3818.0,87.5482,87.5482,86.935,86.9845,3818.0
2022-12-16 09:40:00,87.86,88.39,87.82,88.27,6996.0,86.8955,87.4196,86.8559,87.301,6996.0
2022-12-16 09:45:00,88.41,88.84,88.12,88.84,3992.0,87.4394,87.8647,87.1526,87.8647,3992.0
2022-12-16 09:50:00,88.84,88.93,88.47,88.93,2670.0,87.8647,87.9537,87.4988,87.9537,2670.0
2022-12-16 09:55:00,88.96,89.05,88.91,89.02,2557.0,87.9834,88.0724,87.9339,88.0427,2557.0
2022-12-16 10:00:00,89.0,89.0,88.44,88.58,5650.0,88.023,88.023,87.4691,87.6076,5650.0
2022-12-16 10:05:00,88.63,88.68,88.42,88.54,3351.0,87.657,87.7065,87.4493,87.568,3351.0
2022-12-16 10:10:00,88.52,88.57,88.25,88.39,6782.0,87.5482,87.5977,87.2812,87.4196,6782.0
2022-12-16 10:15:00,88.35,88.49,88.29,88.34,2383.0,87.3801,87.5185,87.3207,87.3702,2383.0
2022-12-16 10:20:00,88.3,88.43,88.17,88.17,3100.0,87.3306,87.4592,87.2021,87.2021,3100.0
2022-12-16 10:25:00,88.17,88.25,87.7,87.7,3540.0,87.2021,87.2812,86.7372,86.7372,3540.0
2022-12-16 10:30:00,87.63,87.78,87.21,87.29,6967.0,86.668,86.8163,86.2526,86.3317,6967.0
2022-12-16 10:35:00,87.35,87.68,87.19,87.64,7807.0,86.3911,86.7174,86.2328,86.6779,7807.0
2022-12-16 10:40:00,87.77,87.88,87.64,87.88,2782.0,86.8065,86.9152,86.6779,86.9152,2782.0
2022-12-16 10:45:00,87.95,87.98,87.77,87.93,4700.0,86.9845,87.0141,86.8065,86.9647,4700.0
2022-12-16 10:50:00,88.01,88.12,87.95,88.12,1697.0,87.0438,87.1526,86.9845,87.1526,1697.0
2022-12-16 10:55:00,88.07,88.28,87.96,88.28,3681.0,87.1032,87.3109,86.9944,87.3109,3681.0
2022-12-16 11:00:00,88.4,88.42,88.24,88.28,3700.0,87.4295,87.4493,87.2713,87.3109,3700.0
2022-12-16 11:05:00,88.33,88.6,88.28,88.41,13499.0,87.3603,87.6273,87.3109,87.4394,13499.0
2022-12-16 11:10:00,88.34,88.57,88.12,88.56,2750.0,87.3702,87.5977,87.1526,87.5878,2750.0
2022-12-16 11:15:00,88.64,88.68,88.46,88.49,2023.0,87.6669,87.7065,87.4889,87.5185,2023.0
2022-12-16 11:20:00,88.43,88.47,87.97,87.97,4947.0,87.4592,87.4988,87.0043,87.0043,4947.0
2022-12-16 11:25:00,87.97,88.2,87.97,88.05,1825.0,87.0043,87.2317,87.0043,87.0834,1825.0
2022-12-16 11:30:00,87.97,88.16,87.97,88.16,535.0,87.0043,87.1922,87.0043,87.1922,535.0
2022-12-16 11:35:00,88.13,88.13,88.02,88.08,1571.0,87.1625,87.1625,87.0537,87.1131,1571.0
2022-12-16 11:40:00,88.08,88.08,87.88,87.97,1602.0,87.1131,87.1131,86.9152,87.0043,1602.0
2022-12-16 11:45:00,87.94,88.0,87.79,87.79,4521.0,86.9746,87.0339,86.8262,86.8262,4521.0
2022-12-16 11:50:00,87.8,88.08,87.8,88.02,3500.0,86.8361,87.1131,86.8361,87.0537,3500.0
2022-12-16 11:55:00,88.02,88.06,87.89,87.97,2067.0,87.0537,87.0933,86.9251,87.0043,2067.0
2022-12-16 12:00:00,87.94,88.01,87.9,88.01,1671.0,86.9746,87.0438,86.935,87.0438,1671.0
2022-12-16 12:05:00,88.05,88.24,88.04,88.23,3739.0,87.0834,87.2713,87.0735,87.2614,3739.0
2022-12-16 12:10:00,88.21,88.42,88.16,88.41,4569.0,87.2416,87.4493,87.1922,87.4394,4569.0
2022-12-16 12:15:00,88.41,88.64,88.33,88.59,10565.0,87.4394,87.6669,87.3603,87.6175,10565.0
2022-12-16 12:20:00,88.62,88.65,88.53,88.58,9370.0,87.6471,87.6768,87.5581,87.6076,9370.0
2022-12-16 12:25:00,88.6,88.78,88.59,88.73,6861.0,87.6273,87.8054,87.6175,87.7559,6861.0
2022-12-16 12:30:00,88.76,88.82,88.7,88.8,4330.0,87.7856,87.8449,87.7262,87.8251,4330.0
2022-12-16 12:35:00,88.79,89.01,88.79,88.88,8038.0,87.8153,88.0328,87.8153,87.9043,8038.0
2022-12-16 12:40:00,88.86,88.89,88.68,88.7,8265.0,87.8845,87.9142,87.7065,87.7262,8265.0
2022-12-16 12:45:00,88.72,88.73,88.56,88.67,5146.0,87.746,87.7559,87.5878,87.6966,5146.0
2022-12-16 12:50:00,88.68,88.72,88.59,88.61,4220.0,87.7065,87.746,87.6175,87.6372,4220.0
2022-12-16 12:55:00,88.62,88.62,88.44,88.44,4322.0,87.6471,87.6471,87.4691,87.4691,4322.0
2022-12-16 13:00:00,88.48,88.51,88.41,88.41,3168.0,87.5087,87.5383,87.4394,87.4394,3168.0
2022-12-16 13:05:00,88.29,88.49,88.29,88.4,3524.0,87.3207,87.5185,87.3207,87.4295,3524.0
2022-12-16 13:10:00,88.41,88.45,88.27,88.27,4291.0,87.4394,87.479,87.301,87.301,4291.0
2022-12-16 13:15:00,88.34,88.37,88.19,88.19,6090.0,87.3702,87.3999,87.2218,87.2218,6090.0
2022-12-16 13:20:00,88.18,88.26,88.14,88.2,3590.0,87.212,87.2911,87.1724,87.2317,3590.0
2022-12-16 13:25:00,88.19,88.22,88.09,88.15,3337.0,87.2218,87.2515,87.1229,87.1823,3337.0
2022-12-16 13:30:00,88.14,88.35,88.14,88.3,2466.0,87.1724,87.3801,87.1724,87.3306,2466.0
2022-12-16 13:35:00,88.34,88.52,88.31,88.35,5584.0,87.3702,87.5482,87.3405,87.3801,5584.0
2022-12-16 13:40:00,88.39,88.49,88.33,88.44,1800.0,87.4196,87.5185,87.3603,87.4691,1800.0
2022-12-16 13:45:00,88.48,88.6,88.42,88.57,2526.0,87.5087,87.6273,87.4493,87.5977,2526.0
2022-12-16 13:50:00,88.55,88.58,88.41,88.46,2476.0,87.5779,87.6076,87.4394,87.4889,2476.0
2022-12-16 13:55:00,88.5,88.52,88.37,88.48,2893.0,87.5284,87.5482,87.3999,87.5087,2893.0
2022-12-16 14:00:00,88.41,88.49,88.34,88.34,3751.0,87.4394,87.5185,87.3702,87.3702,3751.0
2022-12-16 14:05:00,88.33,88.44,88.33,88.42,2100.0,87.3603,87.4691,87.3603,87.4493,2100.0
2022-12-16 14:10:00,88.42,88.6,88.42,88.59,2923.0,87.4493,87.6273,87.4493,87.6175,2923.0
2022-12-16 14:15:00,88.63,88.72,88.52,88.52,3533.0,87.657,87.746,87.5482,87.5482,3533.0
2022-12-16 14:20:00,88.55,88.55,88.33,88.33,1869.0,87.5779,87.5779,87.3603,87.3603,1869.0
2022-12-16 14:25:00,88.36,88.36,88.27,88.29,2079.0,87.39,87.39,87.301,87.3207,2079.0
2022-12-16 14:30:00,88.29,88.29,88.11,88.11,4350.0,87.3207,87.3207,87.1427,87.1427,4350.0
2022-12-16 14:35:00,88.1,88.19,88.09,88.16,4480.0,87.1328,87.2218,87.1229,87.1922,4480.0
2022-12-16 14:40:00,88.16,88.29,88.13,88.29,4211.0,87.1922,87.3207,87.1625,87.3207,4211.0
2022-12-16 14:45:00,88.31,88.34,88.19,88.28,3743.0,87.3405,87.3702,87.2218,87.3109,3743.0
2022-12-16 14:50:00,88.32,88.48,88.32,88.48,4089.0,87.3504,87.5087,87.3504,87.5087,4089.0
2022-12-16 14:55:00,88.51,88.7,88.41,88.59,4340.0,87.5383,87.7262,87.4394,87.6175,4340.0
2022-12-16 15:00:00,88.6,88.72,88.6,88.72,3028.0,87.6273,87.746,87.6273,87.746,3028.0
2022-12-16 15:05:00,88.72,88.72,88.48,88.56,12016.0,87.746,87.746,87.5087,87.5878,12016.0
2022-12-16 15:10:00,88.5,88.83,88.49,88.83,10571.0,87.5284,87.8548,87.5185,87.8548,10571.0
2022-12-16 15:15:00,88.83,89.14,88.83,88.85,8792.0,87.8548,88.1614,87.8548,87.8746,8792.0
2022-12-16 15:20:00,88.86,89.06,88.81,89.06,8890.0,87.8845,88.0823,87.835,88.0823,8890.0
2022-12-16 15:25:00,89.05,89.13,88.98,89.03,9360.0,88.0724,88.1515,88.0032,88.0526,9360.0
2022-12-16 15:30:00,89.11,89.24,89.08,89.17,10479.0,88.1317,88.2603,88.1021,88.1911,10479.0
2022-12-16 15:35:00,89.14,89.24,89.0,89.17,10918.0,88.1614,88.2603,88.023,88.1911,10918.0
2022-12-16 15:40:00,89.15,89.39,89.13,89.26,19050.0,88.1713,88.4087,88.1515,88.2801,19050.0
2022-12-16 15:45:00,89.21,89.28,88.91,88.92,15165.0,88.2306,88.2999,87.9339,87.9438,15165.0
2022-12-16 15:50:00,88.9,88.97,88.36,88.68,66918.0,87.924,87.9933,87.39,87.7065,66918.0
2022-12-16 15:55:00,88.85,89.51,88.85,89.02,136683.0,87.8746,88.5274,87.8746,88.0427,136683.0
2022-12-19 09:30:00,89.42,89.5,88.55,88.79,17579.0,88.4383,88.5175,87.5779,87.8153,17579.0
2022-12-19 09:35:00,88.9,88.92,88.46,88.58,8217.0,87.924,87.9438,87.4889,87.6076,8217.0
2022-12-19 09:40:00,88.5,88.5,88.06,88.33,5802.0,87.5284,87.5284,87.0933,87.3603,5802.0
2022-12-19 09:45:00,88.39,88.46,87.8,87.8,7040.0,87.4196,87.4889,86.8361,86.8361,7040.0
2022-12-19 09:50:00,87.94,88.14,87.92,87.95,6225.0,86.9746,87.1724,86.9548,86.9845,6225.0
2022-12-19 09:55:00,87.92,88.18,87.81,88.17,4794.0,86.9548,87.212,86.846,87.2021,4794.0
2022-12-19 10:00:00,88.15,88.16,87.82,87.83,6354.0,87.1823,87.1922,86.8559,86.8658,6354.0
2022-12-19 10:05:00,87.76,87.78,87.35,87.38,6836.0,86.7966,86.8163,86.3911,86.4207,6836.0
2022-12-19 10:10:00,87.42,87.56,87.3,87.33,5300.0,86.4603,86.5988,86.3416,86.3713,5300.0
2022-12-19 10:15:00,87.23,87.6,87.14,87.45,8592.0,86.2724,86.6383,86.1834,86.49,8592.0
2022-12-19 10:20:00,87.5,87.95,87.49,87.88,2720.0,86.5394,86.9845,86.5295,86.9152,2720.0
2022-12-19 10:25:00,87.81,87.83,87.68,87.71,900.0,86.846,86.8658,86.7174,86.7471,900.0
2022-12-19 10:30:00,87.63,87.93,87.62,87.91,3308.0,86.668,86.9647,86.6581,86.9449,3308.0
2022-12-19 10:35:00,87.96,87.98,87.51,87.51,4007.0,86.9944,87.0141,86.5493,86.5493,4007.0
2022-12-19 10:40:00,87.53,87.54,87.39,87.44,2852.0,86.5691,86.579,86.4306,86.4801,2852.0
2022-12-19 10:45:00,87.51,87.64,87.45,87.64,2618.0,86.5493,86.6779,86.49,86.6779,2618.0
2022-12-19 10:50:00,87.58,87.67,87.53,87.56,4275.0,86.6185,86.7076,86.5691,86.5988,4275.0
2022-12-19 10:55:00,87.45,87.62,87.43,87.58,9300.0,86.49,86.6581,86.4702,86.6185,9300.0
2022-12-19 11:00:00,87.55,87.61,87.46,87.61,2565.0,86.5889,86.6482,86.4999,86.6482,2565.0
2022-12-19 11:05:00,87.57,87.85,87.57,87.84,2105.0,86.6086,86.8856,86.6086,86.8757,2105.0
2022-12-19 11:10:00,87.82,87.92,87.79,87.84,2640.0,86.8559,86.9548,86.8262,86.8757,2640.0
2022-12-19 11:15:00,87.8,88.05,87.8,88.03,2203.0,86.8361,87.0834,86.8361,87.0636,2203.0
2022-12-19 11:20:00,88.0,88.06,87.88,88.0,1611.0,87.0339,87.0933,86.9152,87.0339,1611.0
2022-12-19 11:25:00,88.0,88.05,87.82,87.94,2000.0,87.0339,87.0834,86.8559,86.9746,2000.0
2022-12-19 11:30:00,87.94,87.96,87.71,87.72,4111.0,86.9746,86.9944,86.7471,86.757,4111.0
2022-12-19 11:35:00,87.7,87.73,87.68,87.68,4170.0,86.7372,86.7669,86.7174,86.7174,4170.0
2022-12-19 11:40:00,87.64,87.64,87.4,87.55,5356.0,86.6779,86.6779,86.4405,86.5889,5356.0
2022-12-19 11:45:00,87.58,87.8,87.54,87.79,4828.0,86.6185,86.8361,86.579,86.8262,4828.0
2022-12-19 11:50:00,87.83,87.83,87.65,87.65,4916.0,86.8658,86.8658,86.6878,86.6878,4916.0
2022-12-19 11:55:00,87.54,87.54,87.35,87.39,2394.0,86.579,86.579,86.3911,86.4306,2394.0
2022-12-19 12:00:00,87.29,87.37,87.27,87.27,2311.0,86.3317,86.4108,86.3119,86.3119,2311.0
2022-12-19 12:05:00,87.21,87.5,87.19,87.46,8967.0,86.2526,86.5394,86.2328,86.4999,8967.0
2022-12-19 12:10:00,87.45,87.57,87.43,87.55,2807.0,86.49,86.6086,86.4702,86.5889,2807.0
2022-12-19 12:15:00,87.47,87.5,87.4,87.47,2509.0,86.5097,86.5394,86.4405,86.5097,2509.0
2022-12-19 12:20:00,87.48,87.49,87.35,87.35,2707.0,86.5196,86.5295,86.3911,86.3911,2707.0
2022-12-19 12:25:00,87.33,87.36,87.17,87.17,1505.0,86.3713,86.401,86.213,86.213,1505.0
2022-12-19 12:30:00,87.18,87.26,87.09,87.11,4704.0,86.2229,86.3021,86.1339,86.1537,4704.0
2022-12-19 12:35:00,87.25,87.35,87.25,87.3,1057.0,86.2922,86.3911,86.2922,86.3416,1057.0
2022-12-19 12:40:00,87.32,87.63,87.28,87.57,6605.0,86.3614,86.668,86.3218,86.6086,6605.0
2022-12-19 12:45:00,87.53,87.63,87.44,87.63,2154.0,86.5691,86.668,86.4801,86.668,2154.0
2022-12-19 12:50:00,87.67,87.75,87.64,87.7,3200.0,86.7076,86.7867,86.6779,86.7372,3200.0
2022-12-19 12:55:00,87.66,87.67,87.52,87.56,1264.0,86.6977,86.7076,86.5592,86.5988,1264.0
2022-12-19 13:00:00,87.53,87.53,87.43,87.5,1400.0,86.5691,86.5691,86.4702,86.5394,1400.0
2022-12-19 13:05:00,87.53,87.53,87.34,87.39,3246.0,86.5691,86.5691,86.3812,86.4306,3246.0
2022-12-19 13:10:00,87.36,87.6,87.36,87.56,1883.0,86.401,86.6383,86.401,86.5988,1883.0
2022-12-19 13:15:00,87.56,87.57,87.48,87.55,2013.0,86.5988,86.6086,86.5196,86.5889,2013.0
2022-12-19 13:20:00,87.54,87.68,87.51,87.68,2939.0,86.579,86.7174,86.5493,86.7174,2939.0
2022-12-19 13:25:00,87.68,87.71,87.22,87.27,3201.0,86.7174,86.7471,86.2625,86.3119,3201.0
2022-12-19 13:30:00,87.22,87.27,87.09,87.09,1100.0,86.2625,86.3119,86.1339,86.1339,1100.0
2022-12-19 13:35:00,87.09,87.13,87.04,87.13,4092.0,86.1339,86.1735,86.0845,86.1735,4092.0
2022-12-19 13:40:00,87.15,87.15,86.83,86.83,5263.0,86.1933,86.1933,85.8768,85.8768,5263.0
2022-12-19 13:45:00,86.8,86.89,86.76,86.89,4903.0,85.8471,85.9361,85.8075,85.9361,4903.0
2022-12-19 13:50:00,86.88,86.99,86.82,86.94,3732.0,85.9262,86.035,85.8669,85.9856,3732.0
2022-12-19 13:55:00,86.97,86.97,86.83,86.84,2900.0,86.0152,86.0152,85.8768,85.8867,2900.0
2022-12-19 14:00:00,86.87,86.88,86.57,86.58,5129.0,85.9163,85.9262,85.6196,85.6295,5129.0
2022-12-19 14:05:00,86.58,86.86,86.55,86.82,4744.0,85.6295,85.9064,85.5998,85.8669,4744.0
2022-12-19 14:10:00,86.84,86.95,86.8,86.8,4889.0,85.8867,85.9955,85.8471,85.8471,4889.0
2022-12-19 14:15:00,86.83,86.97,86.8,86.83,7483.0,85.8768,86.0152,85.8471,85.8768,7483.0
2022-12-19 14:20:00,86.8,86.96,86.77,86.83,5843.0,85.8471,86.0053,85.8174,85.8768,5843.0
2022-12-19 14:25:00,86.83,86.9,86.73,86.79,15521.0,85.8768,85.946,85.7779,85.8372,15521.0
2022-12-19 14:30:00,86.73,86.89,86.72,86.89,5957.0,85.7779,85.9361,85.768,85.9361,5957.0
2022-12-19 14:35:00,86.89,87.1,86.89,87.07,3503.0,85.9361,86.1438,85.9361,86.1141,3503.0
2022-12-19 14:40:00,87.05,87.12,87.01,87.12,4528.0,86.0944,86.1636,86.0548,86.1636,4528.0
2022-12-19 14:45:00,87.16,87.32,87.16,87.21,7444.0,86.2032,86.3614,86.2032,86.2526,7444.0
2022-12-19 14:50:00,87.11,87.15,87.02,87.09,5750.0,86.1537,86.1933,86.0647,86.1339,5750.0
2022-12-19 14:55:00,87.12,87.38,87.12,87.38,6035.0,86.1636,86.4207,86.1636,86.4207,6035.0
2022-12-19 15:00:00,87.31,87.36,87.17,87.27,5491.0,86.3515,86.401,86.213,86.3119,5491.0
2022-12-19 15:05:00,87.29,87.29,87.13,87.21,7756.0,86.3317,86.3317,86.1735,86.2526,7756.0
2022-12-19 15:10:00,87.25,87.3,87.01,87.01,9450.0,86.2922,86.3416,86.0548,86.0548,9450.0
2022-12-19 15:15:00,87.01,87.13,87.0,87.13,9941.0,86.0548,86.1735,86.0449,86.1735,9941.0
2022-12-19 15:20:00,87.11,87.34,87.1,87.33,6590.0,86.1537,86.3812,86.1438,86.3713,6590.0
2022-12-19 15:25:00,87.33,87.41,87.27,87.35,9299.0,86.3713,86.4504,86.3119,86.3911,9299.0
2022-12-19 15:30:00,87.36,87.61,87.32,87.58,9877.0,86.401,86.6482,86.3614,86.6185,9877.0
2022-12-19 15:35:00,87.59,87.66,87.5,87.52,7690.0,86.6284,86.6977,86.5394,86.5592,7690.0
2022-12-19 15:40:00,87.51,87.66,87.43,87.64,12634.0,86.5493,86.6977,86.4702,86.6779,12634.0
2022-12-19 15:45:00,87.63,87.83,87.62,87.69,16618.0,86.668,86.8658,86.6581,86.7273,16618.0
2022-12-19 15:50:00,87.7,88.02,87.7,88.0,37470.0,86.7372,87.0537,86.7372,87.0339,37470.0
2022-12-19 15:55:00,88.01,88.52,87.99,88.41,131352.0,87.0438,87.5482,87.024,87.4394,131352.0
2022-12-20 09:30:00,86.92,87.45,86.59,86.86,28139.0,85.9658,86.49,85.6394,85.9064,28139.0
2022-12-20 09:35:00,86.86,87.64,86.85,87.49,16242.0,85.9064,86.6779,85.8966,86.5295,16242.0
2022-12-20 09:40:00,87.55,87.64,87.26,87.39,25049.0,86.5889,86.6779,86.3021,86.4306,25049.0
2022-12-20 09:45:00,87.53,87.68,87.47,87.65,10218.0,86.5691,86.7174,86.5097,86.6878,10218.0
2022-12-20 09:50:00,87.58,87.88,87.53,87.87,1375.0,86.6185,86.9152,86.5691,86.9054,1375.0
2022-12-20 09:55:00,88.11,88.67,88.11,88.64,3129.0,87.1427,87.6966,87.1427,87.6669,3129.0
2022-12-20 10:00:00,88.59,89.06,88.51,88.89,12978.0,87.6175,88.0823,87.5383,87.9142,12978.0
2022-12-20 10:05:00,88.84,89.02,88.53,88.57,5947.0,87.8647,88.0427,87.5581,87.5977,5947.0
2022-12-20 10:10:00,88.52,88.77,88.44,88.71,5318.0,87.5482,87.7955,87.4691,87.7361,5318.0
2022-12-20 10:15:00,88.64,88.75,88.46,88.6,3458.0,87.6669,87.7757,87.4889,87.6273,3458.0
2022-12-20 10:20:00,88.69,88.91,88.67,88.82,4626.0,87.7164,87.9339,87.6966,87.8449,4626.0
2022-12-20 10:25:00,88.79,88.97,88.72,88.96,2670.0,87.8153,87.9933,87.746,87.9834,2670.0
2022-12-20 10:30:00,89.02,89.3,89.02,89.19,3400.0,88.0427,88.3197,88.0427,88.2109,3400.0
2022-12-20 10:35:00,89.16,89.45,89.11,89.43,2200.0,88.1812,88.468,88.1317,88.4482,2200.0
2022-12-20 10:40:00,89.46,89.49,89.26,89.41,1900.0,88.4779,88.5076,88.2801,88.4284,1900.0
2022-12-20 10:45:00,89.46,89.46,89.23,89.4,2233.0,88.4779,88.4779,88.2504,88.4186,2233.0
2022-12-20 10:50:00,89.42,89.46,89.29,89.39,2900.0,88.4383,88.4779,88.3098,88.4087,2900.0
2022-12-20 10:55:00,89.37,89.54,89.37,89.43,6400.0,88.3889,88.557,88.3889,88.4482,6400.0
2022-12-20 11:00:00,89.43,89.72,89.43,89.62,2728.0,88.4482,88.735,88.4482,88.6361,2728.0
2022-12-20 11:05:00,89.62,89.62,89.2,89.2,1600.0,88.6361,88.6361,88.2208,88.2208,1600.0
2022-12-20 11:10:00,89.19,89.21,88.92,88.92,6699.0,88.2109,88.2306,87.9438,87.9438,6699.0
2022-12-20 11:15:00,88.69,88.69,88.52,88.63,2200.0,87.7164,87.7164,87.5482,87.657,2200.0
2022-12-20 11:20:00,88.66,88.77,88.53,88.77,6485.0,87.6867,87.7955,87.5581,87.7955,6485.0
2022-12-20 11:25:00,88.71,88.77,88.55,88.64,11493.0,87.7361,87.7955,87.5779,87.6669,11493.0
2022-12-20 11:30:00,88.67,88.88,88.65,88.85,2821.0,87.6966,87.9043,87.6768,87.8746,2821.0
2022-12-20 11:35:00,88.87,88.94,88.7,88.7,2609.0,87.8944,87.9636,87.7262,87.7262,2609.0
2022-12-20 11:40:00,88.71,88.79,88.68,88.79,3674.0,87.7361,87.8153,87.7065,87.8153,3674.0
2022-12-20 11:45:00,88.77,88.84,88.59,88.77,3252.0,87.7955,87.8647,87.6175,87.7955,3252.0
2022-12-20 11:50:00,88.77,88.84,88.69,88.77,3500.0,87.7955,87.8647,87.7164,87.7955,3500.0
2022-12-20 11:55:00,88.73,88.86,88.65,88.83,4749.0,87.7559,87.8845,87.6768,87.8548,4749.0
2022-12-20 12:00:00,88.78,88.87,88.78,88.79,2100.0,87.8054,87.8944,87.8054,87.8153,2100.0
2022-12-20 12:05:00,88.88,88.94,88.86,88.92,4856.0,87.9043,87.9636,87.8845,87.9438,4856.0
2022-12-20 12:10:00,88.85,88.95,88.61,88.66,3242.0,87.8746,87.9735,87.6372,87.6867,3242.0
2022-12-20 12:15:00,88.69,88.74,88.67,88.67,1700.0,87.7164,87.7658,87.6966,87.6966,1700.0
2022-12-20 12:20:00,88.61,88.74,88.61,88.69,2476.0,87.6372,87.7658,87.6372,87.7164,2476.0
2022-12-20 12:25:00,88.68,88.68,88.6,88.64,1396.0,87.7065,87.7065,87.6273,87.6669,1396.0
2022-12-20 12:30:00,88.52,88.52,88.36,88.38,1635.0,87.5482,87.5482,87.39,87.4098,1635.0
2022-12-20 12:35:00,88.37,88.37,88.26,88.26,1016.0,87.3999,87.3999,87.2911,87.2911,1016.0
2022-12-20 12:40:00,88.33,88.53,88.33,88.38,1683.0,87.3603,87.5581,87.3603,87.4098,1683.0
2022-12-20 12:45:00,88.38,88.49,88.37,88.47,2654.0,87.4098,87.5185,87.3999,87.4988,2654.0
2022-12-20 12:50:00,88.48,88.53,88.46,88.49,1265.0,87.5087,87.5581,87.4889,87.5185,1265.0
2022-12-20 12:55:00,88.57,88.62,88.56,88.62,800.0,87.5977,87.6471,87.5878,87.6471,800.0
2022-12-20 13:00:00,88.61,88.78,88.6,88.68,2997.0,87.6372,87.8054,87.6273,87.7065,2997.0
2022-12-20 13:05:00,88.67,88.68,88.5,88.54,1235.0,87.6966,87.7065,87.5284,87.568,1235.0
2022-12-20 13:10:00,88.56,88.56,88.45,88.56,2048.0,87.5878,87.5878,87.479,87.5878,2048.0
2022-12-20 13:15:00,88.52,88.61,88.45,88.45,1417.0,87.5482,87.6372,87.479,87.479,1417.0
2022-12-20 13:20:00,88.38,88.47,88.38,88.38,1400.0,87.4098,87.4988,87.4098,87.4098,1400.0
2022-12-20 13:25:00,88.4,88.63,88.4,88.58,1547.0,87.4295,87.657,87.4295,87.6076,1547.0
2022-12-20 13:30:00,88.62,88.78,88.62,88.78,3184.0,87.6471,87.8054,87.6471,87.8054,3184.0
2022-12-20 13:35:00,88.73,88.87,88.71,88.82,2061.0,87.7559,87.8944,87.7361,87.8449,2061.0
2022-12-20 13:40:00,88.84,88.84,88.7,88.7,1500.0,87.8647,87.8647,87.7262,87.7262,1500.0
2022-12-20 13:45:00,88.71,88.71,88.57,88.59,2112.0,87.7361,87.7361,87.5977,87.6175,2112.0
2022-12-20 13:50:00,88.6,88.6,88.34,88.43,13804.0,87.6273,87.6273,87.3702,87.4592,13804.0
2022-12-20 13:55:00,88.39,88.49,88.3,88.31,1825.0,87.4196,87.5185,87.3306,87.3405,1825.0
2022-12-20 14:00:00,88.33,88.44,88.28,88.43,2200.0,87.3603,87.4691,87.3109,87.4592,2200.0
2022-12-20 14:05:00,88.44,88.53,88.41,88.41,3300.0,87.4691,87.5581,87.4394,87.4394,3300.0
2022-12-20 14:10:00,88.4,88.51,88.38,88.45,3166.0,87.4295,87.5383,87.4098,87.479,3166.0
2022-12-20 14:15:00,88.45,88.46,88.32,88.34,3500.0,87.479,87.4889,87.3504,87.3702,3500.0
2022-12-20 14:20:00,88.31,88.4,88.23,88.34,4898.0,87.3405,87.4295,87.2614,87.3702,4898.0
2022-12-20 14:25:00,88.31,88.36,88.23,88.33,3456.0,87.3405,87.39,87.2614,87.3603,3456.0
2022-12-20 14:30:00,88.33,88.33,88.24,88.3,2244.0,87.3603,87.3603,87.2713,87.3306,2244.0
2022-12-20 14:35:00,88.3,88.3,88.16,88.22,2899.0,87.3306,87.3306,87.1922,87.2515,2899.0
2022-12-20 14:40:00,88.23,88.23,88.07,88.1,1737.0,87.2614,87.2614,87.1032,87.1328,1737.0
2022-12-20 14:45:00,88.12,88.18,88.1,88.12,2657.0,87.1526,87.212,87.1328,87.1526,2657.0
2022-12-20 14:50:00,88.14,88.25,88.09,88.25,2897.0,87.1724,87.2812,87.1229,87.2812,2897.0
2022-12-20 14:55:00,88.26,88.28,88.15,88.24,1800.0,87.2911,87.3109,87.1823,87.2713,1800.0
2022-12-20 15:00:00,88.19,88.23,88.1,88.15,3871.0,87.2218,87.2614,87.1328,87.1823,3871.0
2022-12-20 15:05:00,88.12,88.23,88.07,88.19,6098.0,87.1526,87.2614,87.1032,87.2218,6098.0
2022-12-20 15:10:00,88.21,88.25,88.17,88.25,1500.0,87.2416,87.2812,87.2021,87.2812,1500.0
2022-12-20 15:15:00,88.26,88.33,88.2,88.23,5350.0,87.2911,87.3603,87.2317,87.2614,5350.0
2022-12-20 15:20:00,88.23,88.27,88.16,88.2,3444.0,87.2614,87.301,87.1922,87.2317,3444.0
2022-12-20 15:25:00,88.22,88.34,88.22,88.32,2884.0,87.2515,87.3702,87.2515,87.3504,2884.0
2022-12-20 15:30:00,88.32,88.43,88.21,88.25,4500.0,87.3504,87.4592,87.2416,87.2812,4500.0
2022-12-20 15:35:00,88.26,88.32,88.23,88.32,8479.0,87.2911,87.3504,87.2614,87.3504,8479.0
2022-12-20 15:40:00,88.32,88.32,88.17,88.19,7027.0,87.3504,87.3504,87.2021,87.2218,7027.0
2022-12-20 15:45:00,88.16,88.31,88.16,88.31,8947.0,87.1922,87.3405,87.1922,87.3405,8947.0
2022-12-20 15:50:00,88.3,88.3,88.04,88.05,24678.0,87.3306,87.3306,87.0735,87.0834,24678.0
2022-12-20 15:55:00,88.05,88.05,87.74,87.79,97326.0,87.0834,87.0834,86.7768,86.8262,97326.0
2022-12-21 09:30:00,88.51,89.21,88.32,89.2,23062.0,87.5383,88.2306,87.3504,88.2208,23062.0
2022-12-21 09:35:00,89.21,89.31,88.72,89.1,5093.0,88.2306,88.3295,87.746,88.1219,5093.0
2022-12-21 09:40:00,88.92,89.12,88.92,89.09,1512.0,87.9438,88.1416,87.9438,88.112,1512.0
2022-12-21 09:45:00,89.12,89.79,89.11,89.72,22094.0,88.1416,88.8043,88.1317,88.735,22094.0
2022-12-21 09:50:00,89.65,89.65,89.11,89.39,27320.0,88.6658,88.6658,88.1317,88.4087,27320.0
2022-12-21 09:55:00,89.34,89.47,89.2,89.26,4850.0,88.3592,88.4878,88.2208,88.2801,4850.0
2022-12-21 10:00:00,89.16,89.66,89.16,89.44,10653.0,88.1812,88.6757,88.1812,88.4581,10653.0
2022-12-21 10:05:00,89.44,89.64,89.38,89.64,7229.0,88.4581,88.6559,88.3988,88.6559,7229.0
2022-12-21 10:10:00,89.67,89.72,89.5,89.51,4966.0,88.6856,88.735,88.5175,88.5274,4966.0
2022-12-21 10:15:00,89.45,89.77,89.42,89.77,5854.0,88.468,88.7845,88.4383,88.7845,5854.0
2022-12-21 10:20:00,89.8,89.85,89.73,89.79,4877.0,88.8142,88.8636,88.7449,88.8043,4877.0
2022-12-21 10:25:00,89.82,89.91,89.63,89.72,7796.0,88.8339,88.923,88.646,88.735,7796.0
2022-12-21 10:30:00,89.75,90.02,89.68,89.87,17274.0,88.7647,89.0318,88.6955,88.8834,17274.0
2022-12-21 10:35:00,89.84,89.84,89.61,89.73,18515.0,88.8537,88.8537,88.6263,88.7449,18515.0
2022-12-21 10:40:00,89.72,89.85,89.58,89.69,10295.0,88.735,88.8636,88.5966,88.7054,10295.0
2022-12-21 10:45:00,89.69,89.92,89.51,89.54,15253.0,88.7054,88.9329,88.5274,88.557,15253.0
2022-12-21 10:50:00,89.58,89.58,89.4,89.41,7114.0,88.5966,88.5966,88.4186,88.4284,7114.0
2022-12-21 10:55:00,89.42,89.59,89.4,89.58,17588.0,88.4383,88.6065,88.4186,88.5966,17588.0
2022-12-21 11:00:00,89.59,89.72,89.59,89.7,12279.0,88.6065,88.735,88.6065,88.7153,12279.0
2022-12-21 11:05:00,89.75,89.77,89.52,89.56,6125.0,88.7647,88.7845,88.5372,88.5768,6125.0
2022-12-21 11:10:00,89.58,89.69,89.53,89.66,10840.0,88.5966,88.7054,88.5471,88.6757,10840.0
2022-12-21 11:15:00,89.68,89.76,89.52,89.55,6651.0,88.6955,88.7746,88.5372,88.5669,6651.0
2022-12-21 11:20:00,89.54,89.58,89.39,89.5,3896.0,88.557,88.5966,88.4087,88.5175,3896.0
2022-12-21 11:25:00,89.5,89.55,89.29,89.48,3750.0,88.5175,88.5669,88.3098,88.4977,3750.0
2022-12-21 11:30:00,89.43,89.56,89.42,89.46,1900.0,88.4482,88.5768,88.4383,88.4779,1900.0
2022-12-21 11:35:00,89.51,89.53,89.34,89.34,3803.0,88.5274,88.5471,88.3592,88.3592,3803.0
2022-12-21 11:40:00,89.36,89.42,89.26,89.39,3484.0,88.379,88.4383,88.2801,88.4087,3484.0
2022-12-21 11:45:00,89.49,89.5,89.29,89.3,7674.0,88.5076,88.5175,88.3098,88.3197,7674.0
2022-12-21 11:50:00,89.3,89.39,89.2,89.39,4961.0,88.3197,88.4087,88.2208,88.4087,4961.0
2022-12-21 11:55:00,89.32,89.37,89.27,89.3,2088.0,88.3394,88.3889,88.29,88.3197,2088.0
2022-12-21 12:00:00,89.27,89.27,89.08,89.19,4004.0,88.29,88.29,88.1021,88.2109,4004.0
2022-12-21 12:05:00,89.2,89.28,89.17,89.17,3454.0,88.2208,88.2999,88.1911,88.1911,3454.0
2022-12-21 12:10:00,89.18,89.19,89.02,89.05,3655.0,88.201,88.2109,88.0427,88.0724,3655.0
2022-12-21 12:15:00,89.05,89.05,88.91,88.96,2262.0,88.0724,88.0724,87.9339,87.9834,2262.0
2022-12-21 12:20:00,88.92,89.06,88.9,89.02,2954.0,87.9438,88.0823,87.924,88.0427,2954.0
2022-12-21 12:25:00,89.0,89.06,88.93,89.06,4100.0,88.023,88.0823,87.9537,88.0823,4100.0
2022-12-21 12:30:00,89.02,89.14,89.02,89.1,5528.0,88.0427,88.1614,88.0427,88.1219,5528.0
2022-12-21 12:35:00,89.04,89.13,89.04,89.08,2738.0,88.0625,88.1515,88.0625,88.1021,2738.0
2022-12-21 12:40:00,89.05,89.08,89.02,89.04,3088.0,88.0724,88.1021,88.0427,88.0625,3088.0
2022-12-21 12:45:00,89.06,89.14,88.92,89.13,8173.0,88.0823,88.1614,87.9438,88.1515,8173.0
2022-12-21 12:50:00,89.13,89.22,89.12,89.19,3596.0,88.1515,88.2405,88.1416,88.2109,3596.0
2022-12-21 12:55:00,89.17,89.27,89.15,89.27,4691.0,88.1911,88.29,88.1713,88.29,4691.0
2022-12-21 13:00:00,89.28,89.38,89.24,89.38,4405.0,88.2999,88.3988,88.2603,88.3988,4405.0
2022-12-21 13:05:00,89.41,89.41,89.32,89.32,2453.0,88.4284,88.4284,88.3394,88.3394,2453.0
2022-12-21 13:10:00,89.32,89.32,89.15,89.25,5171.0,88.3394,88.3394,88.1713,88.2702,5171.0
2022-12-21 13:15:00,89.27,89.34,89.21,89.25,5207.0,88.29,88.3592,88.2306,88.2702,5207.0
2022-12-21 13:20:00,89.26,89.26,89.03,89.08,3913.0,88.2801,88.2801,88.0526,88.1021,3913.0
2022-12-21 13:25:00,89.11,89.14,89.04,89.05,4475.0,88.1317,88.1614,88.0625,88.0724,4475.0
2022-12-21 13:30:00,89.05,89.05,88.98,88.99,3420.0,88.0724,88.0724,88.0032,88.0131,3420.0
2022-12-21 13:35:00,88.98,89.21,88.98,89.21,7925.0,88.0032,88.2306,88.0032,88.2306,7925.0
2022-12-21 13:40:00,89.2,89.2,89.09,89.19,4204.0,88.2208,88.2208,88.112,88.2109,4204.0
2022-12-21 13:45:00,89.23,89.27,89.21,89.25,3684.0,88.2504,88.29,88.2306,88.2702,3684.0
2022-12-21 13:50:00,89.27,89.4,89.27,89.4,3600.0,88.29,88.4186,88.29,88.4186,3600.0
2022-12-21 13:55:00,89.39,89.44,89.31,89.36,4741.0,88.4087,88.4581,88.3295,88.379,4741.0
2022-12-21 14:00:00,89.4,89.55,89.4,89.51,12239.0,88.4186,88.5669,88.4186,88.5274,12239.0
2022-12-21 14:05:00,89.53,89.69,89.51,89.68,2747.0,88.5471,88.7054,88.5274,88.6955,2747.0
2022-12-21 14:10:00,89.71,89.71,89.54,89.58,5337.0,88.7252,88.7252,88.557,88.5966,5337.0
2022-12-21 14:15:00,89.6,89.63,89.49,89.49,3600.0,88.6164,88.646,88.5076,88.5076,3600.0
2022-12-21 14:20:00,89.49,89.51,89.41,89.46,3327.0,88.5076,88.5274,88.4284,88.4779,3327.0
2022-12-21 14:25:00,89.44,89.5,89.35,89.37,4200.0,88.4581,88.5175,88.3691,88.3889,4200.0
2022-12-21 14:30:00,89.35,89.45,89.3,89.45,5192.0,88.3691,88.468,88.3197,88.468,5192.0
2022-12-21 14:35:00,89.45,89.49,89.32,89.46,5106.0,88.468,88.5076,88.3394,88.4779,5106.0
2022-12-21 14:40:00,89.45,89.5,89.36,89.4,3935.0,88.468,88.5175,88.379,88.4186,3935.0
2022-12-21 14:45:00,89.39,89.43,89.3,89.34,3600.0,88.4087,88.4482,88.3197,88.3592,3600.0
2022-12-21 14:50:00,89.32,89.32,89.07,89.18,4086.0,88.3394,88.3394,88.0922,88.201,4086.0
2022-12-21 14:55:00,89.15,89.24,89.14,89.19,4255.0,88.1713,88.2603,88.1614,88.2109,4255.0
2022-12-21 15:00:00,89.2,89.24,89.15,89.19,5129.0,88.2208,88.2603,88.1713,88.2109,5129.0
2022-12-21 15:05:00,89.22,89.22,89.03,89.03,6927.0,88.2405,88.2405,88.0526,88.0526,6927.0
2022-12-21 15:10:00,89.03,89.14,89.02,89.11,6408.0,88.0526,88.1614,88.0427,88.1317,6408.0
2022-12-21 15:15:00,89.09,89.13,89.02,89.13,4852.0,88.112,88.1515,88.0427,88.1515,4852.0
2022-12-21 15:20:00,89.12,89.12,89.02,89.1,6670.0,88.1416,88.1416,88.0427,88.1219,6670.0
2022-12-21 15:25:00,89.12,89.23,89.05,89.05,5388.0,88.1416,88.2504,88.0724,88.0724,5388.0
2022-12-21 15:30:00,89.07,89.32,89.07,89.29,8850.0,88.0922,88.3394,88.0922,88.3098,8850.0
2022-12-21 15:35:00,89.31,89.56,89.31,89.54,8741.0,88.3295,88.5768,88.3295,88.557,8741.0
2022-12-21 15:40:00,89.57,89.58,89.37,89.42,7907.0,88.5867,88.5966,88.3889,88.4383,7907.0
2022-12-21 15:45:00,89.41,89.58,89.36,89.48,12817.0,88.4284,88.5966,88.379,88.4977,12817.0
2022-12-21 15:50:00,89.44,89.59,89.24,89.57,28904.0,88.4581,88.6065,88.2603,88.5867,28904.0
2022-12-21 15:55:00,89.61,89.79,89.58,89.75,86187.0,88.6263,88.8043,88.5966,88.7647,86187.0
2022-12-22 09:30:00,87.61,87.61,86.73,86.9,29975.0,86.6482,86.6482,85.7779,85.946,29975.0
2022-12-22 09:35:00,86.61,86.86,86.27,86.27,6891.0,85.6592,85.9064,85.3229,85.3229,6891.0
2022-12-22 09:40:00,86.24,86.29,85.74,86.13,12616.0,85.2932,85.3427,84.7987,85.1845,12616.0
2022-12-22 09:45:00,86.18,86.54,86.0,86.23,7629.0,85.2339,85.59,85.0559,85.2834,7629.0
2022-12-22 09:50:00,86.24,86.5,86.01,86.03,21782.0,85.2932,85.5504,85.0658,85.0856,21782.0
2022-12-22 09:55:00,86.0,86.2,85.95,86.15,40496.0,85.0559,85.2537,85.0064,85.2042,40496.0
2022-12-22 10:00:00,86.19,86.23,85.26,85.31,6848.0,85.2438,85.2834,84.324,84.3735,6848.0
2022-12-22 10:05:00,85.34,85.62,85.34,85.43,3989.0,84.4031,84.6801,84.4031,84.4921,3989.0
2022-12-22 10:10:00,85.26,85.26,84.7,84.85,6050.0,84.324,84.324,83.7702,83.9185,6050.0
2022-12-22 10:15:00,84.78,85.33,84.72,85.27,7815.0,83.8493,84.3932,83.7899,84.3339,7815.0
2022-12-22 10:20:00,85.22,85.24,84.99,85.06,7290.0,84.2844,84.3042,84.057,84.1262,7290.0
2022-12-22 10:25:00,85.0,85.29,84.98,85.22,8774.0,84.0669,84.3537,84.0471,84.2844,8774.0
2022-12-22 10:30:00,85.21,85.39,85.08,85.32,6973.0,84.2746,84.4526,84.146,84.3833,6973.0
2022-12-22 10:35:00,85.32,85.35,85.08,85.1,13905.0,84.3833,84.413,84.146,84.1658,13905.0
2022-12-22 10:40:00,85.08,85.36,85.08,85.24,5166.0,84.146,84.4229,84.146,84.3042,5166.0
2022-12-22 10:45:00,85.18,85.61,85.15,85.5,5102.0,84.2449,84.6702,84.2152,84.5614,5102.0
2022-12-22 10:50:00,85.43,85.52,85.36,85.52,3358.0,84.4921,84.5812,84.4229,84.5812,3358.0
2022-12-22 10:55:00,85.41,85.41,85.19,85.34,3767.0,84.4724,84.4724,84.2548,84.4031,3767.0
2022-12-22 11:00:00,85.36,85.47,85.26,85.37,2698.0,84.4229,84.5317,84.324,84.4328,2698.0
2022-12-22 11:05:00,85.29,85.52,85.17,85.17,3542.0,84.3537,84.5812,84.235,84.235,3542.0
2022-12-22 11:10:00,85.21,85.21,84.91,84.91,1427.0,84.2746,84.2746,83.9779,83.9779,1427.0
2022-12-22 11:15:00,84.89,85.06,84.88,84.97,3969.0,83.9581,84.1262,83.9482,84.0372,3969.0
2022-12-22 11:20:00,84.93,85.13,84.88,84.96,4720.0,83.9976,84.1954,83.9482,84.0273,4720.0
2022-12-22 11:25:00,84.91,84.93,84.76,84.87,2825.0,83.9779,83.9976,83.8295,83.9383,2825.0
2022-12-22 11:30:00,84.82,84.93,84.77,84.77,3500.0,83.8888,83.9976,83.8394,83.8394,3500.0
2022-12-22 11:35:00,84.75,84.82,84.46,84.49,10648.0,83.8196,83.8888,83.5328,83.5625,10648.0
2022-12-22 11:40:00,84.47,84.48,84.38,84.41,3463.0,83.5427,83.5526,83.4537,83.4833,3463.0
2022-12-22 11:45:00,84.4,84.55,84.29,84.55,4050.0,83.4734,83.6218,83.3647,83.6218,4050.0
2022-12-22 11:50:00,84.55,84.68,84.4,84.5,10015.0,83.6218,83.7504,83.4734,83.5724,10015.0
2022-12-22 11:55:00,84.49,84.49,84.23,84.34,4621.0,83.5625,83.5625,83.3053,83.4141,4621.0
2022-12-22 12:00:00,84.37,84.48,84.29,84.34,4900.0,83.4438,83.5526,83.3647,83.4141,4900.0
2022-12-22 12:05:00,84.31,84.39,84.14,84.26,3935.0,83.3844,83.4636,83.2163,83.335,3935.0
2022-12-22 12:10:00,84.25,84.27,84.15,84.2,4886.0,83.3251,83.3449,83.2262,83.2756,4886.0
2022-12-22 12:15:00,84.19,84.32,84.19,84.28,2400.0,83.2658,83.3943,83.2658,83.3548,2400.0
2022-12-22 12:20:00,84.3,84.3,84.02,84.09,3636.0,83.3745,83.3745,83.0976,83.1669,3636.0
2022-12-22 12:25:00,84.0,84.0,83.82,83.86,4367.0,83.0778,83.0778,82.8998,82.9394,4367.0
2022-12-22 12:30:00,83.95,84.01,83.9,83.97,2264.0,83.0284,83.0877,82.9789,83.0482,2264.0
2022-12-22 12:35:00,83.98,83.99,83.75,83.88,2500.0,83.0581,83.068,82.8306,82.9592,2500.0
2022-12-22 12:40:00,83.91,83.94,83.78,83.94,4887.0,82.9888,83.0185,82.8603,83.0185,4887.0
2022-12-22 12:45:00,83.94,84.18,83.93,84.18,2900.0,83.0185,83.2559,83.0086,83.2559,2900.0
2022-12-22 12:50:00,84.21,84.33,84.16,84.31,3095.0,83.2855,83.4042,83.2361,83.3844,3095.0
2022-12-22 12:55:00,84.35,84.35,84.16,84.21,4293.0,83.424,83.424,83.2361,83.2855,4293.0
2022-12-22 13:00:00,84.13,84.15,83.91,83.97,4310.0,83.2064,83.2262,82.9888,83.0482,4310.0
2022-12-22 13:05:00,83.96,84.05,83.89,84.03,4862.0,83.0383,83.1273,82.969,83.1075,4862.0
2022-12-22 13:10:00,84.06,84.17,84.0,84.09,5120.0,83.1372,83.246,83.0778,83.1669,5120.0
2022-12-22 13:15:00,84.08,84.09,84.0,84.04,4764.0,83.157,83.1669,83.0778,83.1174,4764.0
2022-12-22 13:20:00,84.02,84.03,83.83,83.93,5460.0,83.0976,83.1075,82.9097,83.0086,5460.0
2022-12-22 13:25:00,83.93,84.16,83.9,84.12,3575.0,83.0086,83.2361,82.9789,83.1965,3575.0
2022-12-22 13:30:00,84.12,84.3,84.03,84.28,5400.0,83.1965,83.3745,83.1075,83.3548,5400.0
2022-12-22 13:35:00,84.32,84.65,84.3,84.65,3965.0,83.3943,83.7207,83.3745,83.7207,3965.0
2022-12-22 13:40:00,84.61,84.72,84.57,84.69,3670.0,83.6811,83.7899,83.6416,83.7603,3670.0
2022-12-22 13:45:00,84.69,84.75,84.66,84.67,4449.0,83.7603,83.8196,83.7306,83.7405,4449.0
2022-12-22 13:50:00,84.71,84.91,84.71,84.8,5206.0,83.78,83.9779,83.78,83.8691,5206.0
2022-12-22 13:55:00,84.81,84.83,84.58,84.67,4932.0,83.8789,83.8987,83.6515,83.7405,4932.0
2022-12-22 14:00:00,84.69,84.81,84.63,84.7,9125.0,83.7603,83.8789,83.7009,83.7702,9125.0
2022-12-22 14:05:00,84.71,84.87,84.71,84.8,6447.0,83.78,83.9383,83.78,83.8691,6447.0
2022-12-22 14:10:00,84.84,85.29,84.8,85.29,5223.0,83.9086,84.3537,83.8691,84.3537,5223.0
2022-12-22 14:15:00,85.26,85.36,85.19,85.21,32674.0,84.324,84.4229,84.2548,84.2746,32674.0
2022-12-22 14:20:00,85.2,85.27,85.02,85.27,7928.0,84.2647,84.3339,84.0866,84.3339,7928.0
2022-12-22 14:25:00,85.31,85.53,85.24,85.52,5005.0,84.3735,84.591,84.3042,84.5812,5005.0
2022-12-22 14:30:00,85.48,85.64,85.4,85.63,6115.0,84.5416,84.6998,84.4625,84.6899,6115.0
2022-12-22 14:35:00,85.66,85.66,85.23,85.31,13092.0,84.7196,84.7196,84.2943,84.3735,13092.0
2022-12-22 14:40:00,85.3,85.38,85.07,85.23,11216.0,84.3636,84.4427,84.1361,84.2943,11216.0
2022-12-22 14:45:00,85.21,85.29,85.11,85.29,4858.0,84.2746,84.3537,84.1757,84.3537,4858.0
2022-12-22 14:50:00,85.29,85.32,85.2,85.29,8847.0,84.3537,84.3833,84.2647,84.3537,8847.0
2022-12-22 14:55:00,85.27,85.4,85.18,85.4,7812.0,84.3339,84.4625,84.2449,84.4625,7812.0
2022-12-22 15:00:00,85.37,85.45,85.3,85.35,6732.0,84.4328,84.5119,84.3636,84.413,6732.0
2022-12-22 15:05:00,85.34,85.57,85.2,85.57,11541.0,84.4031,84.6306,84.2647,84.6306,11541.0
2022-12-22 15:10:00,85.55,85.67,85.51,85.59,9400.0,84.6108,84.7295,84.5713,84.6504,9400.0
2022-12-22 15:15:00,85.6,86.01,85.6,86.0,13306.0,84.6603,85.0658,84.6603,85.0559,13306.0
2022-12-22 15:20:00,86.02,86.15,85.97,86.12,16807.0,85.0757,85.2042,85.0262,85.1746,16807.0
2022-12-22 15:25:00,86.11,86.23,86.03,86.15,13758.0,85.1647,85.2834,85.0856,85.2042,13758.0
2022-12-22 15:30:00,86.09,86.09,85.68,85.68,16206.0,85.1449,85.1449,84.7394,84.7394,16206.0
2022-12-22 15:35:00,85.68,85.81,85.54,85.69,22530.0,84.7394,84.868,84.6009,84.7493,22530.0
2022-12-22 15:40:00,85.69,85.91,85.63,85.89,24035.0,84.7493,84.9669,84.6899,84.9471,24035.0
2022-12-22 15:45:00,85.87,86.21,85.76,86.21,26662.0,84.9273,85.2636,84.8185,85.2636,26662.0
2022-12-22 15:50:00,86.21,86.48,86.17,86.19,57809.0,85.2636,85.5306,85.224,85.2438,57809.0
2022-12-22 15:55:00,86.2,86.21,85.92,86.13,119630.0,85.2537,85.2636,84.9768,85.1845,119630.0
2022-12-23 09:30:00,85.31,86.33,85.31,85.81,20528.0,84.3735,85.3823,84.3735,84.868,20528.0
2022-12-23 09:35:00,85.63,85.63,84.61,84.85,6882.0,84.6899,84.6899,83.6811,83.9185,6882.0
2022-12-23 09:40:00,84.77,85.23,84.58,84.77,8407.0,83.8394,84.2943,83.6515,83.8394,8407.0
2022-12-23 09:45:00,84.7,84.97,84.6,84.6,995.0,83.7702,84.0372,83.6713,83.6713,995.0
2022-12-23 09:50:00,84.89,84.89,84.68,84.68,2483.0,83.9581,83.9581,83.7504,83.7504,2483.0
2022-12-23 09:55:00,84.67,84.67,84.37,84.52,3678.0,83.7405,83.7405,83.4438,83.5921,3678.0
2022-12-23 10:00:00,84.65,85.25,84.65,84.74,3447.0,83.7207,84.3141,83.7207,83.8097,3447.0
2022-12-23 10:05:00,84.82,85.19,84.71,85.14,2081.0,83.8888,84.2548,83.78,84.2053,2081.0
2022-12-23 10:10:00,85.21,85.35,85.09,85.2,1817.0,84.2746,84.413,84.1559,84.2647,1817.0
2022-12-23 10:15:00,85.07,86.05,85.05,86.05,2030.0,84.1361,85.1053,84.1163,85.1053,2030.0
2022-12-23 10:20:00,85.96,86.03,85.48,85.58,8790.0,85.0163,85.0856,84.5416,84.6405,8790.0
2022-12-23 10:25:00,85.66,85.75,85.52,85.67,2400.0,84.7196,84.8086,84.5812,84.7295,2400.0
2022-12-23 10:30:00,85.75,86.05,85.68,85.94,2758.0,84.8086,85.1053,84.7394,84.9965,2758.0
2022-12-23 10:35:00,86.03,86.18,85.81,86.18,6713.0,85.0856,85.2339,84.868,85.2339,6713.0
2022-12-23 10:40:00,86.09,86.17,85.9,85.95,2432.0,85.1449,85.224,84.957,85.0064,2432.0
2022-12-23 10:45:00,85.92,85.94,85.61,85.73,2978.0,84.9768,84.9965,84.6702,84.7888,2978.0
2022-12-23 10:50:00,85.63,85.67,85.43,85.61,6104.0,84.6899,84.7295,84.4921,84.6702,6104.0
2022-12-23 10:55:00,85.6,85.65,85.44,85.45,2200.0,84.6603,84.7097,84.502,84.5119,2200.0
2022-12-23 11:00:00,85.41,85.49,85.07,85.26,12884.0,84.4724,84.5515,84.1361,84.324,12884.0
2022-12-23 11:05:00,85.29,85.29,85.14,85.27,1500.0,84.3537,84.3537,84.2053,84.3339,1500.0
2022-12-23 11:10:00,85.34,85.58,85.34,85.51,3022.0,84.4031,84.6405,84.4031,84.5713,3022.0
2022-12-23 11:15:00,85.46,85.58,85.46,85.58,1021.0,84.5218,84.6405,84.5218,84.6405,1021.0
2022-12-23 11:20:00,85.69,85.73,85.58,85.63,1445.0,84.7493,84.7888,84.6405,84.6899,1445.0
2022-12-23 11:25:00,85.69,85.82,85.64,85.64,2592.0,84.7493,84.8779,84.6998,84.6998,2592.0
2022-12-23 11:30:00,85.68,85.79,85.6,85.75,2705.0,84.7394,84.8482,84.6603,84.8086,2705.0
2022-12-23 11:35:00,85.7,85.85,85.67,85.85,1779.0,84.7592,84.9075,84.7295,84.9075,1779.0
2022-12-23 11:40:00,85.83,86.0,85.78,85.81,1957.0,84.8878,85.0559,84.8383,84.868,1957.0
2022-12-23 11:45:00,85.8,85.8,85.66,85.68,3707.0,84.8581,84.8581,84.7196,84.7394,3707.0
2022-12-23 11:50:00,85.69,85.69,85.48,85.52,1500.0,84.7493,84.7493,84.5416,84.5812,1500.0
2022-12-23 11:55:00,85.54,85.67,85.54,85.58,500.0,84.6009,84.7295,84.6009,84.6405,500.0
2022-12-23 12:00:00,85.77,85.81,85.77,85.81,500.0,84.8284,84.868,84.8284,84.868,500.0
2022-12-23 12:05:00,85.86,85.87,85.66,85.68,1893.0,84.9174,84.9273,84.7196,84.7394,1893.0
2022-12-23 12:10:00,85.65,85.8,85.64,85.79,1452.0,84.7097,84.8581,84.6998,84.8482,1452.0
2022-12-23 12:15:00,85.75,85.82,85.7,85.82,1800.0,84.8086,84.8779,84.7592,84.8779,1800.0
2022-12-23 12:20:00,85.82,86.14,85.82,86.14,1300.0,84.8779,85.1943,84.8779,85.1943,1300.0
2022-12-23 12:25:00,86.09,86.09,85.96,85.96,3674.0,85.1449,85.1449,85.0163,85.0163,3674.0
2022-12-23 12:30:00,85.99,86.03,85.93,85.94,2599.0,85.046,85.0856,84.9867,84.9965,2599.0
2022-12-23 12:35:00,86.03,86.06,85.87,85.87,1625.0,85.0856,85.1152,84.9273,84.9273,1625.0
2022-12-23 12:40:00,85.93,85.95,85.7,85.74,1921.0,84.9867,85.0064,84.7592,84.7987,1921.0
2022-12-23 12:45:00,85.77,85.78,85.58,85.59,4587.0,84.8284,84.8383,84.6405,84.6504,4587.0
2022-12-23 12:50:00,85.53,85.63,85.53,85.55,3200.0,84.591,84.6899,84.591,84.6108,3200.0
2022-12-23 12:55:00,85.59,85.63,85.57,85.63,942.0,84.6504,84.6899,84.6306,84.6899,942.0
2022-12-23 13:00:00,85.66,85.72,85.54,85.72,3767.0,84.7196,84.779,84.6009,84.779,3767.0
2022-12-23 13:05:00,85.7,85.78,85.68,85.71,3398.0,84.7592,84.8383,84.7394,84.7691,3398.0
2022-12-23 13:10:00,85.82,85.84,85.58,85.59,1784.0,84.8779,84.8976,84.6405,84.6504,1784.0
2022-12-23 13:15:00,85.65,85.84,85.65,85.79,3000.0,84.7097,84.8976,84.7097,84.8482,3000.0
2022-12-23 13:20:00,85.84,85.84,85.75,85.83,1486.0,84.8976,84.8976,84.8086,84.8878,1486.0
2022-12-23 13:25:00,85.79,85.96,85.79,85.92,808.0,84.8482,85.0163,84.8482,84.9768,808.0
2022-12-23 13:30:00,85.89,85.97,85.89,85.93,1903.0,84.9471,85.0262,84.9471,84.9867,1903.0
2022-12-23 13:35:00,85.93,85.93,85.86,85.88,2538.0,84.9867,84.9867,84.9174,84.9372,2538.0
2022-12-23 13:40:00,85.9,86.01,85.86,85.9,5505.0,84.957,85.0658,84.9174,84.957,5505.0
2022-12-23 13:45:00,85.92,85.94,85.69,85.94,4503.0,84.9768,84.9965,84.7493,84.9965,4503.0
2022-12-23 13:50:00,85.91,85.92,85.86,85.92,2288.0,84.9669,84.9768,84.9174,84.9768,2288.0
2022-12-23 13:55:00,85.91,85.94,85.85,85.87,2000.0,84.9669,84.9965,84.9075,84.9273,2000.0
2022-12-23 14:00:00,85.88,85.89,85.73,85.74,3111.0,84.9372,84.9471,84.7888,84.7987,3111.0
2022-12-23 14:05:00,85.73,85.89,85.73,85.81,1321.0,84.7888,84.9471,84.7888,84.868,1321.0
2022-12-23 14:10:00,85.83,85.97,85.8,85.95,1523.0,84.8878,85.0262,84.8581,85.0064,1523.0
2022-12-23 14:15:00,86.0,86.14,85.98,86.06,3023.0,85.0559,85.1943,85.0361,85.1152,3023.0
2022-12-23 14:20:00,86.11,86.12,86.01,86.04,3920.0,85.1647,85.1746,85.0658,85.0954,3920.0
2022-12-23 14:25:00,86.08,86.2,86.07,86.13,1364.0,85.135,85.2537,85.1251,85.1845,1364.0
2022-12-23 14:30:00,86.17,86.23,86.16,86.2,1525.0,85.224,85.2834,85.2141,85.2537,1525.0
2022-12-23 14:35:00,86.22,86.32,86.18,86.29,3687.0,85.2735,85.3724,85.2339,85.3427,3687.0
2022-12-23 14:40:00,86.3,86.3,86.15,86.17,2577.0,85.3526,85.3526,85.2042,85.224,2577.0
2022-12-23 14:45:00,86.2,86.2,86.12,86.13,2096.0,85.2537,85.2537,85.1746,85.1845,2096.0
2022-12-23 14:50:00,86.17,86.26,86.16,86.26,1755.0,85.224,85.313,85.2141,85.313,1755.0
2022-12-23 14:55:00,86.3,86.32,86.25,86.31,2870.0,85.3526,85.3724,85.3031,85.3625,2870.0
2022-12-23 15:00:00,86.34,86.46,86.24,86.24,3724.0,85.3922,85.5108,85.2932,85.2932,3724.0
2022-12-23 15:05:00,86.25,86.25,86.15,86.17,3558.0,85.3031,85.3031,85.2042,85.224,3558.0
2022-12-23 15:10:00,86.19,86.21,86.01,86.02,4516.0,85.2438,85.2636,85.0658,85.0757,4516.0
2022-12-23 15:15:00,86.04,86.25,86.04,86.17,2444.0,85.0954,85.3031,85.0954,85.224,2444.0
2022-12-23 15:20:00,86.18,86.18,86.04,86.06,2485.0,85.2339,85.2339,85.0954,85.1152,2485.0
2022-12-23 15:25:00,86.05,86.05,85.93,86.01,2128.0,85.1053,85.1053,84.9867,85.0658,2128.0
2022-12-23 15:30:00,86.04,86.12,86.0,86.08,3782.0,85.0954,85.1746,85.0559,85.135,3782.0
2022-12-23 15:35:00,86.08,86.21,86.04,86.15,9823.0,85.135,85.2636,85.0954,85.2042,9823.0
2022-12-23 15:40:00,86.15,86.28,86.12,86.28,6866.0,85.2042,85.3328,85.1746,85.3328,6866.0
2022-12-23 15:45:00,86.28,86.39,86.24,86.39,8394.0,85.3328,85.4416,85.2932,85.4416,8394.0
2022-12-23 15:50:00,86.35,86.5,86.06,86.45,21072.0,85.402,85.5504,85.1152,85.5009,21072.0
2022-12-23 15:55:00,86.48,86.61,86.45,86.59,63709.0,85.5306,85.6592,85.5009,85.6394,63709.0
2022-12-27 09:30:00,85.63,86.03,84.79,84.98,16300.0,84.6899,85.0856,83.8592,84.0471,16300.0
2022-12-27 09:35:00,85.04,85.25,84.73,85.08,11272.0,84.1064,84.3141,83.7998,84.146,11272.0
2022-12-27 09:40:00,84.97,85.02,84.47,84.69,3809.0,84.0372,84.0866,83.5427,83.7603,3809.0
2022-12-27 09:45:00,84.64,84.64,84.2,84.45,13787.0,83.7108,83.7108,83.2756,83.5229,13787.0
2022-12-27 09:50:00,84.49,84.6,84.24,84.53,5918.0,83.5625,83.6713,83.3152,83.602,5918.0
2022-12-27 09:55:00,84.42,84.45,84.09,84.19,4777.0,83.4932,83.5229,83.1669,83.2658,4777.0
2022-12-27 10:00:00,84.15,84.3,84.01,84.25,5869.0,83.2262,83.3745,83.0877,83.3251,5869.0
2022-12-27 10:05:00,84.25,84.36,84.22,84.24,4941.0,83.3251,83.4339,83.2954,83.3152,4941.0
2022-12-27 10:10:00,84.25,84.58,84.1,84.58,6600.0,83.3251,83.6515,83.1767,83.6515,6600.0
2022-12-27 10:15:00,84.6,84.78,84.41,84.73,4788.0,83.6713,83.8493,83.4833,83.7998,4788.0
2022-12-27 10:20:00,84.81,85.08,84.81,85.04,3225.0,83.8789,84.146,83.8789,84.1064,3225.0
2022-12-27 10:25:00,85.06,85.22,85.06,85.22,3553.0,84.1262,84.2844,84.1262,84.2844,3553.0
2022-12-27 10:30:00,85.18,85.36,84.92,85.36,3361.0,84.2449,84.4229,83.9877,84.4229,3361.0
2022-12-27 10:35:00,85.32,85.45,85.14,85.41,3107.0,84.3833,84.5119,84.2053,84.4724,3107.0
2022-12-27 10:40:00,85.5,85.5,85.26,85.26,3869.0,84.5614,84.5614,84.324,84.324,3869.0
2022-12-27 10:45:00,85.27,85.47,85.27,85.34,4677.0,84.3339,84.5317,84.3339,84.4031,4677.0
2022-12-27 10:50:00,85.33,85.52,85.33,85.37,3362.0,84.3932,84.5812,84.3932,84.4328,3362.0
2022-12-27 10:55:00,85.27,85.27,84.89,84.96,5254.0,84.3339,84.3339,83.9581,84.0273,5254.0
2022-12-27 11:00:00,85.02,85.14,84.97,85.1,1819.0,84.0866,84.2053,84.0372,84.1658,1819.0
2022-12-27 11:05:00,85.04,85.24,84.94,85.19,6720.0,84.1064,84.3042,84.0075,84.2548,6720.0
2022-12-27 11:10:00,85.15,85.28,85.09,85.12,2817.0,84.2152,84.3438,84.1559,84.1855,2817.0
2022-12-27 11:15:00,85.12,85.23,85.09,85.09,4195.0,84.1855,84.2943,84.1559,84.1559,4195.0
2022-12-27 11:20:00,85.15,85.2,84.93,85.17,3119.0,84.2152,84.2647,83.9976,84.235,3119.0
2022-12-27 11:25:00,85.29,85.29,85.04,85.04,2700.0,84.3537,84.3537,84.1064,84.1064,2700.0
2022-12-27 11:30:00,85.1,85.2,84.9,84.9,3500.0,84.1658,84.2647,83.968,83.968,3500.0
2022-12-27 11:35:00,84.9,85.11,84.83,85.09,3022.0,83.968,84.1757,83.8987,84.1559,3022.0
2022-12-27 11:40:00,85.06,85.27,85.0,85.09,3677.0,84.1262,84.3339,84.0669,84.1559,3677.0
2022-12-27 11:45:00,85.07,85.12,85.0,85.03,2327.0,84.1361,84.1855,84.0669,84.0965,2327.0
2022-12-27 11:50:00,84.98,85.04,84.83,84.89,4140.0,84.0471,84.1064,83.8987,83.9581,4140.0
2022-12-27 11:55:00,84.9,85.06,84.9,84.9,6023.0,83.968,84.1262,83.968,83.968,6023.0
2022-12-27 12:00:00,84.91,85.07,84.91,85.04,3530.0,83.9779,84.1361,83.9779,84.1064,3530.0
2022-12-27 12:05:00,85.0,85.03,84.86,84.89,3560.0,84.0669,84.0965,83.9284,83.9581,3560.0
2022-12-27 12:10:00,84.88,85.15,84.88,85.15,2320.0,83.9482,84.2152,83.9482,84.2152,2320.0
2022-12-27 12:15:00,85.06,85.06,84.88,84.99,2873.0,84.1262,84.1262,83.9482,84.057,2873.0
2022-12-27 12:20:00,84.96,84.96,84.69,84.81,2954.0,84.0273,84.0273,83.7603,83.8789,2954.0
2022-12-27 12:25:00,84.78,84.85,84.73,84.84,4911.0,83.8493,83.9185,83.7998,83.9086,4911.0
2022-12-27 12:30:00,84.88,84.98,84.88,84.95,3900.0,83.9482,84.0471,83.9482,84.0174,3900.0
2022-12-27 12:35:00,85.0,85.14,84.93,85.09,4400.0,84.0669,84.2053,83.9976,84.1559,4400.0
2022-12-27 12:40:00,85.07,85.08,84.87,84.91,3516.0,84.1361,84.146,83.9383,83.9779,3516.0
2022-12-27 12:45:00,84.84,84.91,84.75,84.75,2149.0,83.9086,83.9779,83.8196,83.8196,2149.0
2022-12-27 12:50:00,84.73,84.97,84.73,84.89,3336.0,83.7998,84.0372,83.7998,83.9581,3336.0
2022-12-27 12:55:00,84.91,84.97,84.89,84.93,2443.0,83.9779,84.0372,83.9581,83.9976,2443.0
2022-12-27 13:00:00,84.96,85.05,84.94,85.0,2441.0,84.0273,84.1163,84.0075,84.0669,2441.0
2022-12-27 13:05:00,84.93,85.05,84.92,85.03,2452.0,83.9976,84.1163,83.9877,84.0965,2452.0
2022-12-27 13:10:00,84.99,84.99,84.86,84.9,3814.0,84.057,84.057,83.9284,83.968,3814.0
2022-12-27 13:15:00,84.91,85.02,84.91,84.93,3371.0,83.9779,84.0866,83.9779,83.9976,3371.0
2022-12-27 13:20:00,84.87,84.95,84.87,84.94,2200.0,83.9383,84.0174,83.9383,84.0075,2200.0
2022-12-27 13:25:00,84.92,84.97,84.79,84.79,1116.0,83.9877,84.0372,83.8592,83.8592,1116.0
2022-12-27 13:30:00,84.79,84.85,84.74,84.74,3847.0,83.8592,83.9185,83.8097,83.8097,3847.0
2022-12-27 13:35:00,84.84,84.96,84.83,84.86,3489.0,83.9086,84.0273,83.8987,83.9284,3489.0
2022-12-27 13:40:00,84.86,85.08,84.83,84.95,7118.0,83.9284,84.146,83.8987,84.0174,7118.0
2022-12-27 13:45:00,84.92,85.02,84.87,85.01,4174.0,83.9877,84.0866,83.9383,84.0768,4174.0
2022-12-27 13:50:00,84.9,84.91,84.86,84.88,1500.0,83.968,83.9779,83.9284,83.9482,1500.0
2022-12-27 13:55:00,84.85,84.85,84.66,84.71,4436.0,83.9185,83.9185,83.7306,83.78,4436.0
2022-12-27 14:00:00,84.66,84.9,84.66,84.89,3100.0,83.7306,83.968,83.7306,83.9581,3100.0
2022-12-27 14:05:00,84.87,84.92,84.8,84.86,3747.0,83.9383,83.9877,83.8691,83.9284,3747.0
2022-12-27 14:10:00,84.82,84.88,84.66,84.66,3028.0,83.8888,83.9482,83.7306,83.7306,3028.0
2022-12-27 14:15:00,84.65,84.67,84.55,84.62,7104.0,83.7207,83.7405,83.6218,83.691,7104.0
2022-12-27 14:20:00,84.59,84.68,84.54,84.68,4300.0,83.6614,83.7504,83.6119,83.7504,4300.0
2022-12-27 14:25:00,84.68,84.74,84.47,84.55,4554.0,83.7504,83.8097,83.5427,83.6218,4554.0
2022-12-27 14:30:00,84.55,84.65,84.53,84.62,2898.0,83.6218,83.7207,83.602,83.691,2898.0
2022-12-27 14:35:00,84.62,84.62,84.41,84.41,2900.0,83.691,83.691,83.4833,83.4833,2900.0
2022-12-27 14:40:00,84.42,84.47,84.38,84.45,4901.0,83.4932,83.5427,83.4537,83.5229,4901.0
2022-12-27 14:45:00,84.46,84.71,84.45,84.68,4755.0,83.5328,83.78,83.5229,83.7504,4755.0
2022-12-27 14:50:00,84.68,84.76,84.63,84.63,3658.0,83.7504,83.8295,83.7009,83.7009,3658.0
2022-12-27 14:55:00,84.63,84.68,84.51,84.6,5092.0,83.7009,83.7504,83.5822,83.6713,5092.0
2022-12-27 15:00:00,84.61,84.66,84.53,84.61,2877.0,83.6811,83.7306,83.602,83.6811,2877.0
2022-12-27 15:05:00,84.63,84.85,84.63,84.83,2198.0,83.7009,83.9185,83.7009,83.8987,2198.0
2022-12-27 15:10:00,84.81,84.98,84.79,84.98,2542.0,83.8789,84.0471,83.8592,84.0471,2542.0
2022-12-27 15:15:00,85.02,85.22,85.02,85.07,5899.0,84.0866,84.2844,84.0866,84.1361,5899.0
2022-12-27 15:20:00,85.06,85.18,85.06,85.13,6117.0,84.1262,84.2449,84.1262,84.1954,6117.0
2022-12-27 15:25:00,85.14,85.24,85.12,85.18,5854.0,84.2053,84.3042,84.1855,84.2449,5854.0
2022-12-27 15:30:00,85.17,85.35,85.17,85.23,9928.0,84.235,84.413,84.235,84.2943,9928.0
2022-12-27 15:35:00,85.24,85.41,85.23,85.41,6043.0,84.3042,84.4724,84.2943,84.4724,6043.0
2022-12-27 15:40:00,85.39,85.42,85.34,85.4,9737.0,84.4526,84.4823,84.4031,84.4625,9737.0
2022-12-27 15:45:00,85.36,85.37,85.13,85.26,8767.0,84.4229,84.4328,84.1954,84.324,8767.0
2022-12-27 15:50:00,85.22,85.3,85.01,85.02,24379.0,84.2844,84.3636,84.0768,84.0866,24379.0
2022-12-27 15:55:00,85.02,85.02,84.71,84.77,109350.0,84.0866,84.0866,83.78,83.8394,109350.0
2022-12-28 09:30:00,84.01,84.82,83.73,84.76,16351.0,83.0877,83.8888,82.8108,83.8295,16351.0
2022-12-28 09:35:00,84.87,85.0,84.66,84.91,4804.0,83.9383,84.0669,83.7306,83.9779,4804.0
2022-12-28 09:40:00,85.09,85.4,85.06,85.1,4783.0,84.1559,84.4625,84.1262,84.1658,4783.0
2022-12-28 09:45:00,85.27,85.36,85.14,85.26,2570.0,84.3339,84.4229,84.2053,84.324,2570.0
2022-12-28 09:50:00,85.13,85.17,84.74,84.86,2598.0,84.1954,84.235,83.8097,83.9284,2598.0
2022-12-28 09:55:00,84.97,85.11,84.83,84.93,880.0,84.0372,84.1757,83.8987,83.9976,880.0
2022-12-28 10:00:00,85.13,85.27,84.93,84.93,2197.0,84.1954,84.3339,83.9976,83.9976,2197.0
2022-12-28 10:05:00,85.05,85.22,85.02,85.06,3178.0,84.1163,84.2844,84.0866,84.1262,3178.0
2022-12-28 10:10:00,84.92,85.04,84.89,84.97,1200.0,83.9877,84.1064,83.9581,84.0372,1200.0
2022-12-28 10:15:00,85.11,85.14,84.96,85.11,7013.0,84.1757,84.2053,84.0273,84.1757,7013.0
2022-12-28 10:20:00,85.15,85.19,84.97,85.03,1877.0,84.2152,84.2548,84.0372,84.0965,1877.0
2022-12-28 10:25:00,84.91,84.91,84.38,84.38,2394.0,83.9779,83.9779,83.4537,83.4537,2394.0
2022-12-28 10:30:00,84.43,84.72,84.43,84.65,1500.0,83.5031,83.7899,83.5031,83.7207,1500.0
2022-12-28 10:35:00,84.68,84.68,84.48,84.51,842.0,83.7504,83.7504,83.5526,83.5822,842.0
2022-12-28 10:40:00,84.52,84.52,84.44,84.45,924.0,83.5921,83.5921,83.513,83.5229,924.0
2022-12-28 10:45:00,84.39,84.49,84.39,84.42,1411.0,83.4636,83.5625,83.4636,83.4932,1411.0
2022-12-28 10:50:00,84.23,84.26,84.09,84.17,1700.0,83.3053,83.335,83.1669,83.246,1700.0
2022-12-28 10:55:00,84.15,84.17,83.75,83.75,1908.0,83.2262,83.246,82.8306,82.8306,1908.0
2022-12-28 11:00:00,83.72,83.83,83.58,83.7,6753.0,82.8009,82.9097,82.6625,82.7811,6753.0
2022-12-28 11:05:00,83.67,83.75,83.57,83.64,3540.0,82.7515,82.8306,82.6526,82.7218,3540.0
2022-12-28 11:10:00,83.62,83.75,83.57,83.58,3500.0,82.702,82.8306,82.6526,82.6625,3500.0
2022-12-28 11:15:00,83.64,83.79,83.46,83.73,4941.0,82.7218,82.8701,82.5438,82.8108,4941.0
2022-12-28 11:20:00,83.9,84.0,83.84,83.87,4962.0,82.9789,83.0778,82.9196,82.9493,4962.0
2022-12-28 11:25:00,83.97,84.06,83.89,83.89,1900.0,83.0482,83.1372,82.969,82.969,1900.0
2022-12-28 11:30:00,84.03,84.03,83.73,83.73,1322.0,83.1075,83.1075,82.8108,82.8108,1322.0
2022-12-28 11:35:00,83.73,83.8,83.62,83.72,2237.0,82.8108,82.88,82.702,82.8009,2237.0
2022-12-28 11:40:00,83.81,83.92,83.76,83.89,5379.0,82.8899,82.9987,82.8405,82.969,5379.0
2022-12-28 11:45:00,83.97,83.97,83.57,83.57,2425.0,83.0482,83.0482,82.6526,82.6526,2425.0
2022-12-28 11:50:00,83.7,83.79,83.59,83.75,2200.0,82.7811,82.8701,82.6723,82.8306,2200.0
2022-12-28 11:55:00,83.79,83.8,83.65,83.67,4057.0,82.8701,82.88,82.7317,82.7515,4057.0
2022-12-28 12:00:00,83.66,83.74,83.51,83.51,3129.0,82.7416,82.8207,82.5932,82.5932,3129.0
2022-12-28 12:05:00,83.53,83.66,83.3,83.57,4824.0,82.613,82.7416,82.3855,82.6526,4824.0
2022-12-28 12:10:00,83.61,83.61,83.44,83.44,2360.0,82.6921,82.6921,82.524,82.524,2360.0
2022-12-28 12:15:00,83.44,83.61,83.43,83.61,1146.0,82.524,82.6921,82.5141,82.6921,1146.0
2022-12-28 12:20:00,83.65,83.67,83.61,83.62,2641.0,82.7317,82.7515,82.6921,82.702,2641.0
2022-12-28 12:25:00,83.66,83.87,83.66,83.81,1113.0,82.7416,82.9493,82.7416,82.8899,1113.0
2022-12-28 12:30:00,83.86,84.0,83.86,83.97,999.0,82.9394,83.0778,82.9394,83.0482,999.0
2022-12-28 12:35:00,84.08,84.11,84.01,84.01,2955.0,83.157,83.1866,83.0877,83.0877,2955.0
2022-12-28 12:40:00,84.03,84.16,84.02,84.09,1787.0,83.1075,83.2361,83.0976,83.1669,1787.0
2022-12-28 12:45:00,84.12,84.34,84.12,84.31,4406.0,83.1965,83.4141,83.1965,83.3844,4406.0
2022-12-28 12:50:00,84.27,84.29,84.21,84.22,1951.0,83.3449,83.3647,83.2855,83.2954,1951.0
2022-12-28 12:55:00,84.22,84.32,84.13,84.29,4155.0,83.2954,83.3943,83.2064,83.3647,4155.0
2022-12-28 13:00:00,84.25,84.5,84.25,84.44,1511.0,83.3251,83.5724,83.3251,83.513,1511.0
2022-12-28 13:05:00,84.44,84.53,84.41,84.45,3143.0,83.513,83.602,83.4833,83.5229,3143.0
2022-12-28 13:10:00,84.51,84.51,84.42,84.42,1542.0,83.5822,83.5822,83.4932,83.4932,1542.0
2022-12-28 13:15:00,84.45,84.5,84.24,84.24,2765.0,83.5229,83.5724,83.3152,83.3152,2765.0
2022-12-28 13:20:00,84.28,84.28,84.2,84.21,912.0,83.3548,83.3548,83.2756,83.2855,912.0
2022-12-28 13:25:00,84.12,84.15,84.04,84.08,1083.0,83.1965,83.2262,83.1174,83.157,1083.0
2022-12-28 13:30:00,84.04,84.09,83.96,83.97,3387.0,83.1174,83.1669,83.0383,83.0482,3387.0
2022-12-28 13:35:00,83.97,84.05,83.95,83.95,1930.0,83.0482,83.1273,83.0284,83.0284,1930.0
2022-12-28 13:40:00,83.95,84.15,83.95,84.11,1800.0,83.0284,83.2262,83.0284,83.1866,1800.0
2022-12-28 13:45:00,84.15,84.19,84.07,84.13,2021.0,83.2262,83.2658,83.1471,83.2064,2021.0
2022-12-28 13:50:00,84.07,84.17,84.01,84.17,1401.0,83.1471,83.246,83.0877,83.246,1401.0
2022-12-28 13:55:00,84.2,84.2,84.04,84.05,1100.0,83.2756,83.2756,83.1174,83.1273,1100.0
2022-12-28 14:00:00,84.07,84.17,84.02,84.17,2196.0,83.1471,83.246,83.0976,83.246,2196.0
2022-12-28 14:05:00,84.16,84.19,84.09,84.09,2593.0,83.2361,83.2658,83.1669,83.1669,2593.0
2022-12-28 14:10:00,84.11,84.17,84.06,84.16,1224.0,83.1866,83.246,83.1372,83.2361,1224.0
2022-12-28 14:15:00,84.18,84.25,84.09,84.22,1725.0,83.2559,83.3251,83.1669,83.2954,1725.0
2022-12-28 14:20:00,84.25,84.25,84.09,84.13,2113.0,83.3251,83.3251,83.1669,83.2064,2113.0
2022-12-28 14:25:00,84.1,84.11,84.04,84.08,2032.0,83.1767,83.1866,83.1174,83.157,2032.0
2022-12-28 14:30:00,84.07,84.18,84.02,84.04,2389.0,83.1471,83.2559,83.0976,83.1174,2389.0
2022-12-28 14:35:00,84.02,84.11,84.01,84.11,1963.0,83.0976,83.1866,83.0877,83.1866,1963.0
2022-12-28 14:40:00,84.09,84.29,84.09,84.29,3021.0,83.1669,83.3647,83.1669,83.3647,3021.0
2022-12-28 14:45:00,84.3,84.32,84.17,84.18,3656.0,83.3745,83.3943,83.246,83.2559,3656.0
2022-12-28 14:50:00,84.19,84.19,84.1,84.19,2000.0,83.2658,83.2658,83.1767,83.2658,2000.0
2022-12-28 14:55:00,84.2,84.22,84.09,84.18,3460.0,83.2756,83.2954,83.1669,83.2559,3460.0
2022-12-28 15:00:00,84.21,84.21,84.03,84.05,4935.0,83.2855,83.2855,83.1075,83.1273,4935.0
2022-12-28 15:05:00,84.09,84.14,84.01,84.08,5005.0,83.1669,83.2163,83.0877,83.157,5005.0
2022-12-28 15:10:00,84.06,84.07,83.77,83.79,5610.0,83.1372,83.1471,82.8504,82.8701,5610.0
2022-12-28 15:15:00,83.75,84.15,83.74,84.06,4521.0,82.8306,83.2262,82.8207,83.1372,4521.0
2022-12-28 15:20:00,84.09,84.12,83.92,83.98,4331.0,83.1669,83.1965,82.9987,83.0581,4331.0
2022-12-28 15:25:00,83.93,84.17,83.92,84.09,5471.0,83.0086,83.246,82.9987,83.1669,5471.0
2022-12-28 15:30:00,84.06,84.32,84.06,84.28,9531.0,83.1372,83.3943,83.1372,83.3548,9531.0
2022-12-28 15:35:00,84.29,84.35,84.13,84.23,6800.0,83.3647,83.424,83.2064,83.3053,6800.0
2022-12-28 15:40:00,84.25,84.31,84.11,84.16,10198.0,83.3251,83.3844,83.1866,83.2361,10198.0
2022-12-28 15:45:00,84.09,84.51,84.09,84.47,15889.0,83.1669,83.5822,83.1669,83.5427,15889.0
2022-12-28 15:50:00,84.47,84.56,84.2,84.26,27638.0,83.5427,83.6317,83.2756,83.335,27638.0
2022-12-28 15:55:00,84.24,84.32,84.15,84.24,82267.0,83.3152,83.3943,83.2262,83.3152,82267.0
2022-12-29 09:30:00,86.11,86.12,85.25,85.87,21004.0,85.1647,85.1746,84.3141,84.9273,21004.0
2022-12-29 09:35:00,85.95,86.59,85.93,86.36,14877.0,85.0064,85.6394,84.9867,85.4119,14877.0
2022-12-29 09:40:00,86.51,86.84,86.38,86.54,6758.0,85.5603,85.8867,85.4317,85.59,6758.0
2022-12-29 09:45:00,86.69,87.0,86.52,86.96,7380.0,85.7383,86.0449,85.5702,86.0053,7380.0
2022-12-29 09:50:00,86.97,87.09,86.66,86.99,5601.0,86.0152,86.1339,85.7086,86.035,5601.0
2022-12-29 09:55:00,86.93,87.09,86.84,86.99,5573.0,85.9757,86.1339,85.8867,86.035,5573.0
2022-12-29 10:00:00,86.96,87.13,86.7,86.81,3881.0,86.0053,86.1735,85.7482,85.857,3881.0
2022-12-29 10:05:00,86.81,87.38,86.75,87.38,3101.0,85.857,86.4207,85.7977,86.4207,3101.0
2022-12-29 10:10:00,87.4,87.55,87.17,87.55,2738.0,86.4405,86.5889,86.213,86.5889,2738.0
2022-12-29 10:15:00,87.52,87.63,87.2,87.27,5843.0,86.5592,86.668,86.2427,86.3119,5843.0
2022-12-29 10:20:00,87.3,87.34,87.13,87.14,2124.0,86.3416,86.3812,86.1735,86.1834,2124.0
2022-12-29 10:25:00,87.18,87.43,87.1,87.25,4610.0,86.2229,86.4702,86.1438,86.2922,4610.0
2022-12-29 10:30:00,87.32,87.56,87.25,87.39,6613.0,86.3614,86.5988,86.2922,86.4306,6613.0
2022-12-29 10:35:00,87.45,87.63,87.4,87.61,5751.0,86.49,86.668,86.4405,86.6482,5751.0
2022-12-29 10:40:00,87.6,87.6,87.26,87.48,3361.0,86.6383,86.6383,86.3021,86.5196,3361.0
2022-12-29 10:45:00,87.45,87.45,87.01,87.01,5212.0,86.49,86.49,86.0548,86.0548,5212.0
2022-12-29 10:50:00,87.07,87.22,87.03,87.19,1846.0,86.1141,86.2625,86.0746,86.2328,1846.0
2022-12-29 10:55:00,87.15,87.31,87.15,87.21,2956.0,86.1933,86.3515,86.1933,86.2526,2956.0
2022-12-29 11:00:00,87.27,87.27,87.04,87.15,3816.0,86.3119,86.3119,86.0845,86.1933,3816.0
2022-12-29 11:05:00,87.2,87.24,86.94,87.0,2486.0,86.2427,86.2823,85.9856,86.0449,2486.0
2022-12-29 11:10:00,86.94,87.03,86.72,86.86,1395.0,85.9856,86.0746,85.768,85.9064,1395.0
2022-12-29 11:15:00,86.96,87.13,86.91,87.07,1690.0,86.0053,86.1735,85.9559,86.1141,1690.0
2022-12-29 11:20:00,87.14,87.14,87.01,87.04,1297.0,86.1834,86.1834,86.0548,86.0845,1297.0
2022-12-29 11:25:00,87.09,87.27,87.09,87.26,2440.0,86.1339,86.3119,86.1339,86.3021,2440.0
2022-12-29 11:30:00,87.33,87.55,87.31,87.37,2501.0,86.3713,86.5889,86.3515,86.4108,2501.0
2022-12-29 11:35:00,87.33,87.33,87.14,87.2,2300.0,86.3713,86.3713,86.1834,86.2427,2300.0
2022-12-29 11:40:00,87.22,87.37,87.2,87.37,6220.0,86.2625,86.4108,86.2427,86.4108,6220.0
2022-12-29 11:45:00,87.33,87.55,87.32,87.47,4579.0,86.3713,86.5889,86.3614,86.5097,4579.0
2022-12-29 11:50:00,87.4,87.77,87.4,87.77,3659.0,86.4405,86.8065,86.4405,86.8065,3659.0
2022-12-29 11:55:00,87.79,87.79,87.6,87.67,2053.0,86.8262,86.8262,86.6383,86.7076,2053.0
2022-12-29 12:00:00,87.63,87.68,87.51,87.51,1100.0,86.668,86.7174,86.5493,86.5493,1100.0
2022-12-29 12:05:00,87.47,87.67,87.37,87.62,1860.0,86.5097,86.7076,86.4108,86.6581,1860.0
2022-12-29 12:10:00,87.67,87.67,87.4,87.4,1494.0,86.7076,86.7076,86.4405,86.4405,1494.0
2022-12-29 12:15:00,87.41,87.62,87.35,87.62,2700.0,86.4504,86.6581,86.3911,86.6581,2700.0
2022-12-29 12:20:00,87.56,87.63,87.5,87.54,1607.0,86.5988,86.668,86.5394,86.579,1607.0
2022-12-29 12:25:00,87.53,87.59,87.48,87.58,1783.0,86.5691,86.6284,86.5196,86.6185,1783.0
2022-12-29 12:30:00,87.59,87.65,87.47,87.59,2384.0,86.6284,86.6878,86.5097,86.6284,2384.0
2022-12-29 12:35:00,87.6,87.61,87.5,87.55,2116.0,86.6383,86.6482,86.5394,86.5889,2116.0
2022-12-29 12:40:00,87.68,87.76,87.67,87.74,2290.0,86.7174,86.7966,86.7076,86.7768,2290.0
2022-12-29 12:45:00,87.8,87.92,87.77,87.84,4567.0,86.8361,86.9548,86.8065,86.8757,4567.0
2022-12-29 12:50:00,87.92,88.06,87.9,88.06,3000.0,86.9548,87.0933,86.935,87.0933,3000.0
2022-12-29 12:55:00,88.0,88.06,87.95,87.99,1100.0,87.0339,87.0933,86.9845,87.024,1100.0
2022-12-29 13:00:00,87.99,88.04,87.9,87.92,2081.0,87.024,87.0735,86.935,86.9548,2081.0
2022-12-29 13:05:00,87.95,87.95,87.61,87.74,2700.0,86.9845,86.9845,86.6482,86.7768,2700.0
2022-12-29 13:10:00,87.7,87.93,87.7,87.82,1264.0,86.7372,86.9647,86.7372,86.8559,1264.0
2022-12-29 13:15:00,87.91,88.02,87.91,87.98,915.0,86.9449,87.0537,86.9449,87.0141,915.0
2022-12-29 13:20:00,87.94,88.08,87.91,88.08,4471.0,86.9746,87.1131,86.9449,87.1131,4471.0
2022-12-29 13:25:00,88.06,88.11,88.0,88.01,1000.0,87.0933,87.1427,87.0339,87.0438,1000.0
2022-12-29 13:30:00,87.97,87.97,87.86,87.9,1415.0,87.0043,87.0043,86.8955,86.935,1415.0
2022-12-29 13:35:00,87.91,88.05,87.84,88.05,2924.0,86.9449,87.0834,86.8757,87.0834,2924.0
2022-12-29 13:40:00,88.1,88.13,87.92,87.93,2800.0,87.1328,87.1625,86.9548,86.9647,2800.0
2022-12-29 13:45:00,87.95,87.95,87.79,87.84,2026.0,86.9845,86.9845,86.8262,86.8757,2026.0
2022-12-29 13:50:00,87.79,87.93,87.75,87.93,3419.0,86.8262,86.9647,86.7867,86.9647,3419.0
2022-12-29 13:55:00,87.95,88.0,87.9,87.97,4000.0,86.9845,87.0339,86.935,87.0043,4000.0
2022-12-29 14:00:00,87.96,88.1,87.96,88.07,2582.0,86.9944,87.1328,86.9944,87.1032,2582.0
2022-12-29 14:05:00,88.09,88.09,87.84,87.84,3152.0,87.1229,87.1229,86.8757,86.8757,3152.0
2022-12-29 14:10:00,87.89,87.9,87.84,87.89,603.0,86.9251,86.935,86.8757,86.9251,603.0
2022-12-29 14:15:00,87.86,87.98,87.83,87.93,2170.0,86.8955,87.0141,86.8658,86.9647,2170.0
2022-12-29 14:20:00,87.91,87.95,87.89,87.91,1400.0,86.9449,86.9845,86.9251,86.9449,1400.0
2022-12-29 14:25:00,87.86,87.89,87.78,87.81,1329.0,86.8955,86.9251,86.8163,86.846,1329.0
2022-12-29 14:30:00,87.81,87.83,87.62,87.73,2829.0,86.846,86.8658,86.6581,86.7669,2829.0
2022-12-29 14:35:00,87.66,87.7,87.63,87.68,1160.0,86.6977,86.7372,86.668,86.7174,1160.0
2022-12-29 14:40:00,87.61,87.7,87.55,87.65,1746.0,86.6482,86.7372,86.5889,86.6878,1746.0
2022-12-29 14:45:00,87.55,87.57,87.49,87.54,780.0,86.5889,86.6086,86.5295,86.579,780.0
2022-12-29 14:50:00,87.56,87.56,87.44,87.46,1396.0,86.5988,86.5988,86.4801,86.4999,1396.0
2022-12-29 14:55:00,87.46,87.49,87.43,87.49,2139.0,86.4999,86.5295,86.4702,86.5295,2139.0
2022-12-29 15:00:00,87.4,87.57,87.4,87.57,2404.0,86.4405,86.6086,86.4405,86.6086,2404.0
2022-12-29 15:05:00,87.56,87.65,87.48,87.54,2751.0,86.5988,86.6878,86.5196,86.579,2751.0
2022-12-29 15:10:00,87.56,87.57,87.36,87.42,4261.0,86.5988,86.6086,86.401,86.4603,4261.0
2022-12-29 15:15:00,87.39,87.43,87.33,87.38,2812.0,86.4306,86.4702,86.3713,86.4207,2812.0
2022-12-29 15:20:00,87.37,87.49,87.37,87.43,3249.0,86.4108,86.5295,86.4108,86.4702,3249.0
2022-12-29 15:25:00,87.4,87.43,87.26,87.26,7157.0,86.4405,86.4702,86.3021,86.3021,7157.0
2022-12-29 15:30:00,87.25,87.38,87.25,87.38,9390.0,86.2922,86.4207,86.2922,86.4207,9390.0
2022-12-29 15:35:00,87.38,87.48,87.37,87.38,6535.0,86.4207,86.5196,86.4108,86.4207,6535.0
2022-12-29 15:40:00,87.37,87.42,87.28,87.37,12318.0,86.4108,86.4603,86.3218,86.4108,12318.0
2022-12-29 15:45:00,87.36,87.58,87.36,87.55,18379.0,86.401,86.6185,86.401,86.5889,18379.0
2022-12-29 15:50:00,87.57,87.7,87.49,87.7,35227.0,86.6086,86.7372,86.5295,86.7372,35227.0
2022-12-29 15:55:00,87.67,87.75,87.37,87.42,101852.0,86.7076,86.7867,86.4108,86.4603,101852.0
2022-12-30 09:30:00,85.84,86.35,85.64,86.19,9181.0,84.8976,85.402,84.6998,85.2438,9181.0
2022-12-30 09:35:00,86.38,86.38,85.81,86.11,6747.0,85.4317,85.4317,84.868,85.1647,6747.0
2022-12-30 09:40:00,86.01,86.02,85.71,85.94,1470.0,85.0658,85.0757,84.7691,84.9965,1470.0
2022-12-30 09:45:00,85.91,85.95,85.35,85.43,3469.0,84.9669,85.0064,84.413,84.4921,3469.0
2022-12-30 09:50:00,85.47,85.71,85.47,85.63,1751.0,84.5317,84.7691,84.5317,84.6899,1751.0
2022-12-30 09:55:00,85.76,85.98,85.67,85.95,1921.0,84.8185,85.0361,84.7295,85.0064,1921.0
2022-12-30 10:00:00,85.9,85.9,85.74,85.75,1294.0,84.957,84.957,84.7987,84.8086,1294.0
2022-12-30 10:05:00,85.68,85.8,85.66,85.79,3246.0,84.7394,84.8581,84.7196,84.8482,3246.0
2022-12-30 10:10:00,85.78,85.86,85.72,85.84,8298.0,84.8383,84.9174,84.779,84.8976,8298.0
2022-12-30 10:15:00,85.8,86.23,85.72,86.23,2934.0,84.8581,85.2834,84.779,85.2834,2934.0
2022-12-30 10:20:00,86.2,86.2,86.07,86.2,900.0,85.2537,85.2537,85.1251,85.2537,900.0
2022-12-30 10:25:00,86.21,86.23,86.14,86.14,800.0,85.2636,85.2834,85.1943,85.1943,800.0
2022-12-30 10:30:00,86.1,86.17,85.98,86.09,1856.0,85.1548,85.224,85.0361,85.1449,1856.0
2022-12-30 10:35:00,86.15,86.18,86.1,86.18,500.0,85.2042,85.2339,85.1548,85.2339,500.0
2022-12-30 10:40:00,86.23,86.42,86.17,86.42,644.0,85.2834,85.4713,85.224,85.4713,644.0
2022-12-30 10:45:00,86.39,86.62,86.28,86.62,3838.0,85.4416,85.6691,85.3328,85.6691,3838.0
2022-12-30 10:50:00,86.53,86.53,86.41,86.42,784.0,85.5801,85.5801,85.4614,85.4713,784.0
2022-12-30 10:55:00,86.31,86.34,86.2,86.28,1244.0,85.3625,85.3922,85.2537,85.3328,1244.0
2022-12-30 11:00:00,86.29,86.32,86.23,86.25,1011.0,85.3427,85.3724,85.2834,85.3031,1011.0
2022-12-30 11:05:00,86.3,86.39,86.3,86.39,300.0,85.3526,85.4416,85.3526,85.4416,300.0
2022-12-30 11:10:00,86.47,86.47,86.21,86.22,3132.0,85.5207,85.5207,85.2636,85.2735,3132.0
2022-12-30 11:15:00,86.15,86.15,86.05,86.11,938.0,85.2042,85.2042,85.1053,85.1647,938.0
2022-12-30 11:20:00,86.02,86.06,86.01,86.04,692.0,85.0757,85.1152,85.0658,85.0954,692.0
2022-12-30 11:25:00,86.03,86.1,86.0,86.0,696.0,85.0856,85.1548,85.0559,85.0559,696.0
2022-12-30 11:30:00,86.1,86.19,86.09,86.19,433.0,85.1548,85.2438,85.1449,85.2438,433.0
2022-12-30 11:35:00,86.2,86.27,86.19,86.27,2035.0,85.2537,85.3229,85.2438,85.3229,2035.0
2022-12-30 11:40:00,86.27,86.32,86.17,86.32,3939.0,85.3229,85.3724,85.224,85.3724,3939.0
2022-12-30 11:45:00,86.33,86.39,86.33,86.39,200.0,85.3823,85.4416,85.3823,85.4416,200.0
2022-12-30 11:50:00,86.44,86.44,86.41,86.41,300.0,85.4911,85.4911,85.4614,85.4614,300.0
2022-12-30 11:55:00,86.37,86.52,86.33,86.5,1358.0,85.4218,85.5702,85.3823,85.5504,1358.0
2022-12-30 12:00:00,86.48,86.49,86.45,86.49,552.0,85.5306,85.5405,85.5009,85.5405,552.0
2022-12-30 12:05:00,86.44,86.46,86.38,86.46,1200.0,85.4911,85.5108,85.4317,85.5108,1200.0
2022-12-30 12:10:00,86.57,86.57,86.4,86.4,1200.0,85.6196,85.6196,85.4515,85.4515,1200.0
2022-12-30 12:15:00,86.51,86.53,86.5,86.5,400.0,85.5603,85.5801,85.5504,85.5504,400.0
2022-12-30 12:20:00,86.52,86.59,86.48,86.57,1434.0,85.5702,85.6394,85.5306,85.6196,1434.0
2022-12-30 12:25:00,86.55,86.55,86.53,86.53,600.0,85.5998,85.5998,85.5801,85.5801,600.0
2022-12-30 12:30:00,86.48,86.51,86.41,86.44,2452.0,85.5306,85.5603,85.4614,85.4911,2452.0
2022-12-30 12:35:00,86.4,86.58,86.39,86.39,2838.0,85.4515,85.6295,85.4416,85.4416,2838.0
2022-12-30 12:40:00,86.4,86.53,86.4,86.53,742.0,85.4515,85.5801,85.4515,85.5801,742.0
2022-12-30 12:45:00,86.48,86.52,86.48,86.49,600.0,85.5306,85.5702,85.5306,85.5405,600.0
2022-12-30 12:50:00,86.53,86.53,86.45,86.49,1041.0,85.5801,85.5801,85.5009,85.5405,1041.0
2022-12-30 12:55:00,86.41,86.62,86.41,86.62,1936.0,85.4614,85.6691,85.4614,85.6691,1936.0
2022-12-30 13:00:00,86.58,86.59,86.49,86.55,1354.0,85.6295,85.6394,85.5405,85.5998,1354.0
2022-12-30 13:05:00,86.5,86.53,86.46,86.46,800.0,85.5504,85.5801,85.5108,85.5108,800.0
2022-12-30 13:10:00,86.48,86.48,86.4,86.42,2252.0,85.5306,85.5306,85.4515,85.4713,2252.0
2022-12-30 13:15:00,86.4,86.4,86.21,86.22,1963.0,85.4515,85.4515,85.2636,85.2735,1963.0
2022-12-30 13:20:00,86.21,86.21,85.99,86.09,1900.0,85.2636,85.2636,85.046,85.1449,1900.0
2022-12-30 13:25:00,86.02,86.14,85.94,86.14,1540.0,85.0757,85.1943,84.9965,85.1943,1540.0
2022-12-30 13:30:00,86.17,86.27,86.17,86.26,1455.0,85.224,85.3229,85.224,85.313,1455.0
2022-12-30 13:35:00,86.33,86.38,86.33,86.34,1100.0,85.3823,85.4317,85.3823,85.3922,1100.0
2022-12-30 13:40:00,86.33,86.4,86.29,86.36,2208.0,85.3823,85.4515,85.3427,85.4119,2208.0
2022-12-30 13:45:00,86.33,86.36,86.29,86.31,2027.0,85.3823,85.4119,85.3427,85.3625,2027.0
2022-12-30 13:50:00,86.33,86.38,86.28,86.36,1618.0,85.3823,85.4317,85.3328,85.4119,1618.0
2022-12-30 13:55:00,86.35,86.35,86.27,86.27,700.0,85.402,85.402,85.3229,85.3229,700.0
2022-12-30 14:00:00,86.3,86.3,86.09,86.09,1600.0,85.3526,85.3526,85.1449,85.1449,1600.0
2022-12-30 14:05:00,86.08,86.09,85.99,86.02,4034.0,85.135,85.1449,85.046,85.0757,4034.0
2022-12-30 14:10:00,86.03,86.1,85.99,86.03,2109.0,85.0856,85.1548,85.046,85.0856,2109.0
2022-12-30 14:15:00,85.99,86.0,85.96,85.96,900.0,85.046,85.0559,85.0163,85.0163,900.0
2022-12-30 14:20:00,86.09,86.18,86.07,86.1,1400.0,85.1449,85.2339,85.1251,85.1548,1400.0
2022-12-30 14:25:00,86.09,86.22,86.09,86.2,1173.0,85.1449,85.2735,85.1449,85.2537,1173.0
2022-12-30 14:30:00,86.18,86.31,86.18,86.31,1655.0,85.2339,85.3625,85.2339,85.3625,1655.0
2022-12-30 14:35:00,86.32,86.34,86.24,86.29,3464.0,85.3724,85.3922,85.2932,85.3427,3464.0
2022-12-30 14:40:00,86.29,86.29,86.1,86.11,1381.0,85.3427,85.3427,85.1548,85.1647,1381.0
2022-12-30 14:45:00,86.18,86.18,85.98,86.03,1931.0,85.2339,85.2339,85.0361,85.0856,1931.0
2022-12-30 14:50:00,86.03,86.15,86.0,86.06,3795.0,85.0856,85.2042,85.0559,85.1152,3795.0
2022-12-30 14:55:00,86.05,86.15,86.03,86.15,1600.0,85.1053,85.2042,85.0856,85.2042,1600.0
2022-12-30 15:00:00,86.19,86.46,86.19,86.44,3025.0,85.2438,85.5108,85.2438,85.4911,3025.0
2022-12-30 15:05:00,86.44,86.49,86.33,86.34,2283.0,85.4911,85.5405,85.3823,85.3922,2283.0
2022-12-30 15:10:00,86.4,86.6,86.39,86.59,1272.0,85.4515,85.6493,85.4416,85.6394,1272.0
2022-12-30 15:15:00,86.6,86.73,86.59,86.65,5493.0,85.6493,85.7779,85.6394,85.6987,5493.0
2022-12-30 15:20:00,86.63,86.67,86.51,86.51,2653.0,85.679,85.7185,85.5603,85.5603,2653.0
2022-12-30 15:25:00,86.56,86.56,86.45,86.52,4149.0,85.6097,85.6097,85.5009,85.5702,4149.0
2022-12-30 15:30:00,86.49,86.73,86.49,86.73,4668.0,85.5405,85.7779,85.5405,85.7779,4668.0
2022-12-30 15:35:00,86.7,86.75,86.64,86.72,9609.0,85.7482,85.7977,85.6889,85.768,9609.0
2022-12-30 15:40:00,86.71,86.73,86.64,86.69,8714.0,85.7581,85.7779,85.6889,85.7383,8714.0
2022-12-30 15:45:00,86.69,87.07,86.69,87.03,9379.0,85.7383,86.1141,85.7383,86.0746,9379.0
2022-12-30 15:50:00,87.05,87.39,87.05,87.32,13205.0,86.0944,86.4306,86.0944,86.3614,13205.0
2022-12-30 15:55:00,87.33,87.46,87.17,87.36,57413.0,86.3713,86.4999,86.213,86.401,57413.0
2023-01-03 09:30:00,88.99,89.16,88.38,88.67,20693.0,88.0131,88.1812,87.4098,87.6966,20693.0
2023-01-03 09:35:00,88.56,88.84,88.56,88.81,4399.0,87.5878,87.8647,87.5878,87.835,4399.0
2023-01-03 09:40:00,88.74,88.97,88.38,88.39,12759.0,87.7658,87.9933,87.4098,87.4196,12759.0
2023-01-03 09:45:00,88.5,88.5,87.5,87.59,6030.0,87.5284,87.5284,86.5394,86.6284,6030.0
2023-01-03 09:50:00,87.54,87.84,87.39,87.53,14757.0,86.579,86.8757,86.4306,86.5691,14757.0
2023-01-03 09:55:00,87.58,87.63,87.05,87.12,9261.0,86.6185,86.668,86.0944,86.1636,9261.0
2023-01-03 10:00:00,87.11,87.27,86.97,86.97,11160.0,86.1537,86.3119,86.0152,86.0152,11160.0
2023-01-03 10:05:00,87.04,87.04,86.92,87.03,2800.0,86.0845,86.0845,85.9658,86.0746,2800.0
2023-01-03 10:10:00,87.02,87.05,86.59,86.65,16189.0,86.0647,86.0944,85.6394,85.6987,16189.0
2023-01-03 10:15:00,86.68,86.79,86.41,86.48,4387.0,85.7284,85.8372,85.4614,85.5306,4387.0
2023-01-03 10:20:00,86.48,86.65,86.42,86.65,4168.0,85.5306,85.6987,85.4713,85.6987,4168.0
2023-01-03 10:25:00,86.68,86.68,86.3,86.48,3723.0,85.7284,85.7284,85.3526,85.5306,3723.0
2023-01-03 10:30:00,86.52,86.52,86.05,86.07,3703.0,85.5702,85.5702,85.1053,85.1251,3703.0
2023-01-03 10:35:00,86.15,86.16,86.0,86.06,5740.0,85.2042,85.2141,85.0559,85.1152,5740.0
2023-01-03 10:40:00,86.08,86.17,86.02,86.08,4974.0,85.135,85.224,85.0757,85.135,4974.0
2023-01-03 10:45:00,86.05,86.4,86.05,86.12,13234.0,85.1053,85.4515,85.1053,85.1746,13234.0
2023-01-03 10:50:00,86.08,86.2,86.02,86.15,2792.0,85.135,85.2537,85.0757,85.2042,2792.0
2023-01-03 10:55:00,86.19,86.61,86.19,86.61,2906.0,85.2438,85.6592,85.2438,85.6592,2906.0
2023-01-03 11:00:00,86.66,86.72,86.44,86.44,2255.0,85.7086,85.768,85.4911,85.4911,2255.0
2023-01-03 11:05:00,86.35,86.45,86.2,86.2,9558.0,85.402,85.5009,85.2537,85.2537,9558.0
2023-01-03 11:10:00,86.04,86.06,85.92,85.92,2451.0,85.0954,85.1152,84.9768,84.9768,2451.0
2023-01-03 11:15:00,85.87,86.11,85.81,86.05,2974.0,84.9273,85.1647,84.868,85.1053,2974.0
2023-01-03 11:20:00,85.96,86.19,85.88,86.13,9944.0,85.0163,85.2438,84.9372,85.1845,9944.0
2023-01-03 11:25:00,86.15,86.15,85.96,86.04,3999.0,85.2042,85.2042,85.0163,85.0954,3999.0
2023-01-03 11:30:00,86.01,86.01,85.69,85.79,1100.0,85.0658,85.0658,84.7493,84.8482,1100.0
2023-01-03 11:35:00,85.78,85.84,85.73,85.83,1205.0,84.8383,84.8976,84.7888,84.8878,1205.0
2023-01-03 11:40:00,85.74,85.85,85.65,85.65,1700.0,84.7987,84.9075,84.7097,84.7097,1700.0
2023-01-03 11:45:00,85.62,85.78,85.62,85.76,3573.0,84.6801,84.8383,84.6801,84.8185,3573.0
2023-01-03 11:50:00,85.75,85.95,85.73,85.82,3001.0,84.8086,85.0064,84.7888,84.8779,3001.0
2023-01-03 11:55:00,85.76,85.78,85.55,85.68,5606.0,84.8185,84.8383,84.6108,84.7394,5606.0
2023-01-03 12:00:00,85.71,85.72,85.64,85.69,6340.0,84.7691,84.779,84.6998,84.7493,6340.0
2023-01-03 12:05:00,85.66,86.01,85.66,86.01,9719.0,84.7196,85.0658,84.7196,85.0658,9719.0
2023-01-03 12:10:00,85.91,86.06,85.88,86.05,3637.0,84.9669,85.1152,84.9372,85.1053,3637.0
2023-01-03 12:15:00,85.88,85.96,85.86,85.86,1426.0,84.9372,85.0163,84.9174,84.9174,1426.0
2023-01-03 12:20:00,85.9,86.11,85.88,85.95,4494.0,84.957,85.1647,84.9372,85.0064,4494.0
2023-01-03 12:25:00,85.95,86.12,85.95,86.07,951.0,85.0064,85.1746,85.0064,85.1251,951.0
2023-01-03 12:30:00,86.12,86.33,86.05,86.33,1887.0,85.1746,85.3823,85.1053,85.3823,1887.0
2023-01-03 12:35:00,86.23,86.23,86.17,86.17,808.0,85.2834,85.2834,85.224,85.224,808.0
2023-01-03 12:40:00,86.11,86.11,86.06,86.06,692.0,85.1647,85.1647,85.1152,85.1152,692.0
2023-01-03 12:45:00,86.03,86.05,85.68,85.78,3494.0,85.0856,85.1053,84.7394,84.8383,3494.0
2023-01-03 12:50:00,85.83,85.95,85.8,85.93,1271.0,84.8878,85.0064,84.8581,84.9867,1271.0
2023-01-03 12:55:00,85.92,86.15,85.91,86.1,1510.0,84.9768,85.2042,84.9669,85.1548,1510.0
2023-01-03 13:00:00,86.13,86.21,86.07,86.21,1331.0,85.1845,85.2636,85.1251,85.2636,1331.0
2023-01-03 13:05:00,86.11,86.12,86.08,86.11,2100.0,85.1647,85.1746,85.135,85.1647,2100.0
2023-01-03 13:10:00,86.1,86.19,86.06,86.08,1850.0,85.1548,85.2438,85.1152,85.135,1850.0
2023-01-03 13:15:00,86.13,86.14,86.08,86.12,712.0,85.1845,85.1943,85.135,85.1746,712.0
2023-01-03 13:20:00,86.12,86.22,86.12,86.22,1572.0,85.1746,85.2735,85.1746,85.2735,1572.0
2023-01-03 13:25:00,86.22,86.62,86.21,86.57,2796.0,85.2735,85.6691,85.2636,85.6196,2796.0
2023-01-03 13:30:00,86.62,86.62,86.41,86.41,400.0,85.6691,85.6691,85.4614,85.4614,400.0
2023-01-03 13:35:00,86.38,86.49,86.37,86.39,2362.0,85.4317,85.5405,85.4218,85.4416,2362.0
2023-01-03 13:40:00,86.41,86.44,86.37,86.37,700.0,85.4614,85.4911,85.4218,85.4218,700.0
2023-01-03 13:45:00,86.25,86.37,86.24,86.33,2470.0,85.3031,85.4218,85.2932,85.3823,2470.0
2023-01-03 13:50:00,86.32,86.5,86.32,86.5,1129.0,85.3724,85.5504,85.3724,85.5504,1129.0
2023-01-03 13:55:00,86.41,86.51,86.41,86.47,7765.0,85.4614,85.5603,85.4614,85.5207,7765.0
2023-01-03 14:00:00,86.48,86.55,86.31,86.31,1921.0,85.5306,85.5998,85.3625,85.3625,1921.0
2023-01-03 14:05:00,86.28,86.35,86.23,86.23,3335.0,85.3328,85.402,85.2834,85.2834,3335.0
2023-01-03 14:10:00,86.22,86.22,85.97,86.03,1517.0,85.2735,85.2735,85.0262,85.0856,1517.0
2023-01-03 14:15:00,86.04,86.12,85.98,85.98,1366.0,85.0954,85.1746,85.0361,85.0361,1366.0
2023-01-03 14:20:00,85.98,86.03,85.85,85.87,2199.0,85.0361,85.0856,84.9075,84.9273,2199.0
2023-01-03 14:25:00,85.86,85.95,85.82,85.88,3604.0,84.9174,85.0064,84.8779,84.9372,3604.0
2023-01-03 14:30:00,85.92,85.93,85.62,85.74,3267.0,84.9768,84.9867,84.6801,84.7987,3267.0
2023-01-03 14:35:00,85.71,85.79,85.71,85.78,966.0,84.7691,84.8482,84.7691,84.8383,966.0
2023-01-03 14:40:00,85.75,86.07,85.73,86.07,3360.0,84.8086,85.1251,84.7888,85.1251,3360.0
2023-01-03 14:45:00,86.07,86.37,86.07,86.29,1500.0,85.1251,85.4218,85.1251,85.3427,1500.0
2023-01-03 14:50:00,86.4,86.4,86.21,86.23,1343.0,85.4515,85.4515,85.2636,85.2834,1343.0
2023-01-03 14:55:00,86.23,86.32,86.2,86.24,2751.0,85.2834,85.3724,85.2537,85.2932,2751.0
2023-01-03 15:00:00,86.3,86.43,86.16,86.23,4419.0,85.3526,85.4812,85.2141,85.2834,4419.0
2023-01-03 15:05:00,86.24,86.25,86.14,86.17,1600.0,85.2932,85.3031,85.1943,85.224,1600.0
2023-01-03 15:10:00,86.17,86.41,86.17,86.41,2232.0,85.224,85.4614,85.224,85.4614,2232.0
2023-01-03 15:15:00,86.44,86.58,86.36,86.37,2000.0,85.4911,85.6295,85.4119,85.4218,2000.0
2023-01-03 15:20:00,86.37,86.37,86.04,86.09,5577.0,85.4218,85.4218,85.0954,85.1449,5577.0
2023-01-03 15:25:00,86.11,86.25,86.08,86.2,7060.0,85.1647,85.3031,85.135,85.2537,7060.0
2023-01-03 15:30:00,86.23,86.42,86.23,86.38,4577.0,85.2834,85.4713,85.2834,85.4317,4577.0
2023-01-03 15:35:00,86.34,86.44,86.16,86.17,3898.0,85.3922,85.4911,85.2141,85.224,3898.0
2023-01-03 15:40:00,86.2,86.3,86.12,86.27,6333.0,85.2537,85.3526,85.1746,85.3229,6333.0
2023-01-03 15:45:00,86.24,86.38,86.17,86.36,9372.0,85.2932,85.4317,85.224,85.4119,9372.0
2023-01-03 15:50:00,86.36,86.44,86.16,86.17,28193.0,85.4119,85.4911,85.2141,85.224,28193.0
2023-01-03 15:55:00,86.16,86.16,85.89,85.93,88766.0,85.2141,85.2141,84.9471,84.9867,88766.0
2023-01-04 09:30:00,87.23,87.45,86.68,87.14,38173.0,86.2724,86.49,85.7284,86.1834,38173.0
2023-01-04 09:35:00,87.14,87.69,87.12,87.31,25524.0,86.1834,86.7273,86.1636,86.3515,25524.0
2023-01-04 09:40:00,87.3,87.65,86.79,86.79,18587.0,86.3416,86.6878,85.8372,85.8372,18587.0
2023-01-04 09:45:00,86.85,87.18,86.72,87.0,8227.0,85.8966,86.2229,85.768,86.0449,8227.0
2023-01-04 09:50:00,87.04,87.2,86.89,87.08,7439.0,86.0845,86.2427,85.9361,86.124,7439.0
2023-01-04 09:55:00,87.17,87.27,86.99,87.19,8946.0,86.213,86.3119,86.035,86.2328,8946.0
2023-01-04 10:00:00,87.11,87.11,86.28,86.33,10231.0,86.1537,86.1537,85.3328,85.3823,10231.0
2023-01-04 10:05:00,86.37,86.46,86.06,86.27,10493.0,85.4218,85.5108,85.1152,85.3229,10493.0
2023-01-04 10:10:00,86.26,86.31,85.88,86.28,6155.0,85.313,85.3625,84.9372,85.3328,6155.0
2023-01-04 10:15:00,86.27,86.42,86.14,86.4,7396.0,85.3229,85.4713,85.1943,85.4515,7396.0
2023-01-04 10:20:00,86.41,86.49,86.0,86.1,6697.0,85.4614,85.5405,85.0559,85.1548,6697.0
2023-01-04 10:25:00,86.07,86.17,85.81,86.17,4250.0,85.1251,85.224,84.868,85.224,4250.0
2023-01-04 10:30:00,86.23,86.23,85.75,85.92,3734.0,85.2834,85.2834,84.8086,84.9768,3734.0
2023-01-04 10:35:00,85.91,86.09,85.91,85.92,2835.0,84.9669,85.1449,84.9669,84.9768,2835.0
2023-01-04 10:40:00,85.88,86.3,85.79,86.29,4093.0,84.9372,85.3526,84.8482,85.3427,4093.0
2023-01-04 10:45:00,86.3,86.59,86.3,86.5,4156.0,85.3526,85.6394,85.3526,85.5504,4156.0
2023-01-04 10:50:00,86.51,86.71,86.47,86.59,4750.0,85.5603,85.7581,85.5207,85.6394,4750.0
2023-01-04 10:55:00,86.55,86.75,86.4,86.7,10575.0,85.5998,85.7977,85.4515,85.7482,10575.0
2023-01-04 11:00:00,86.81,86.81,86.56,86.69,4871.0,85.857,85.857,85.6097,85.7383,4871.0
2023-01-04 11:05:00,86.72,87.0,86.71,87.0,5003.0,85.768,86.0449,85.7581,86.0449,5003.0
2023-01-04 11:10:00,87.05,87.26,87.05,87.23,3555.0,86.0944,86.3021,86.0944,86.2724,3555.0
2023-01-04 11:15:00,87.3,87.31,87.13,87.17,3021.0,86.3416,86.3515,86.1735,86.213,3021.0
2023-01-04 11:20:00,87.12,87.12,87.0,87.04,2344.0,86.1636,86.1636,86.0449,86.0845,2344.0
2023-01-04 11:25:00,87.03,87.21,86.99,87.17,2687.0,86.0746,86.2526,86.035,86.213,2687.0
2023-01-04 11:30:00,87.19,87.67,87.19,87.63,5386.0,86.2328,86.7076,86.2328,86.668,5386.0
2023-01-04 11:35:00,87.63,87.72,87.57,87.63,3160.0,86.668,86.757,86.6086,86.668,3160.0
2023-01-04 11:40:00,87.66,87.67,87.53,87.58,3243.0,86.6977,86.7076,86.5691,86.6185,3243.0
2023-01-04 11:45:00,87.51,87.67,87.49,87.65,3151.0,86.5493,86.7076,86.5295,86.6878,3151.0
2023-01-04 11:50:00,87.64,87.74,87.6,87.7,2300.0,86.6779,86.7768,86.6383,86.7372,2300.0
2023-01-04 11:55:00,87.8,87.88,87.77,87.83,3700.0,86.8361,86.9152,86.8065,86.8658,3700.0
2023-01-04 12:00:00,87.78,87.79,87.74,87.77,1626.0,86.8163,86.8262,86.7768,86.8065,1626.0
2023-01-04 12:05:00,87.72,87.72,87.57,87.61,2417.0,86.757,86.757,86.6086,86.6482,2417.0
2023-01-04 12:10:00,87.64,87.64,87.51,87.58,965.0,86.6779,86.6779,86.5493,86.6185,965.0
2023-01-04 12:15:00,87.58,87.62,87.51,87.6,2426.0,86.6185,86.6581,86.5493,86.6383,2426.0
2023-01-04 12:20:00,87.56,87.66,87.53,87.62,1343.0,86.5988,86.6977,86.5691,86.6581,1343.0
2023-01-04 12:25:00,87.66,87.7,87.62,87.66,2042.0,86.6977,86.7372,86.6581,86.6977,2042.0
2023-01-04 12:30:00,87.7,87.86,87.7,87.82,4543.0,86.7372,86.8955,86.7372,86.8559,4543.0
2023-01-04 12:35:00,87.73,87.87,87.71,87.77,2127.0,86.7669,86.9054,86.7471,86.8065,2127.0
2023-01-04 12:40:00,87.79,87.87,87.73,87.77,2600.0,86.8262,86.9054,86.7669,86.8065,2600.0
2023-01-04 12:45:00,87.73,87.82,87.65,87.65,1922.0,86.7669,86.8559,86.6878,86.6878,1922.0
2023-01-04 12:50:00,87.61,87.61,87.5,87.59,1843.0,86.6482,86.6482,86.5394,86.6284,1843.0
2023-01-04 12:55:00,87.55,87.55,87.31,87.32,1910.0,86.5889,86.5889,86.3515,86.3614,1910.0
2023-01-04 13:00:00,87.28,87.3,87.11,87.2,1500.0,86.3218,86.3416,86.1537,86.2427,1500.0
2023-01-04 13:05:00,87.17,87.25,87.17,87.24,1043.0,86.213,86.2922,86.213,86.2823,1043.0
2023-01-04 13:10:00,87.3,87.3,87.25,87.27,1390.0,86.3416,86.3416,86.2922,86.3119,1390.0
2023-01-04 13:15:00,87.31,87.53,87.31,87.46,2371.0,86.3515,86.5691,86.3515,86.4999,2371.0
2023-01-04 13:20:00,87.48,87.48,87.47,87.48,400.0,86.5196,86.5196,86.5097,86.5196,400.0
2023-01-04 13:25:00,87.53,87.55,87.42,87.42,3201.0,86.5691,86.5889,86.4603,86.4603,3201.0
2023-01-04 13:30:00,87.47,87.52,87.42,87.51,1766.0,86.5097,86.5592,86.4603,86.5493,1766.0
2023-01-04 13:35:00,87.53,87.66,87.47,87.64,2106.0,86.5691,86.6977,86.5097,86.6779,2106.0
2023-01-04 13:40:00,87.67,87.68,87.54,87.59,2731.0,86.7076,86.7174,86.579,86.6284,2731.0
2023-01-04 13:45:00,87.56,87.6,87.47,87.54,2711.0,86.5988,86.6383,86.5097,86.579,2711.0
2023-01-04 13:50:00,87.54,87.56,87.47,87.53,1150.0,86.579,86.5988,86.5097,86.5691,1150.0
2023-01-04 13:55:00,87.52,87.61,87.35,87.35,2215.0,86.5592,86.6482,86.3911,86.3911,2215.0
2023-01-04 14:00:00,87.44,87.61,86.81,87.12,17069.0,86.4801,86.6482,85.857,86.1636,17069.0
2023-01-04 14:05:00,87.2,87.38,86.88,86.89,4120.0,86.2427,86.4207,85.9262,85.9361,4120.0
2023-01-04 14:10:00,86.91,87.19,86.81,87.15,2930.0,85.9559,86.2328,85.857,86.1933,2930.0
2023-01-04 14:15:00,87.15,87.54,87.14,87.41,4580.0,86.1933,86.579,86.1834,86.4504,4580.0
2023-01-04 14:20:00,87.39,87.39,87.03,87.11,3908.0,86.4306,86.4306,86.0746,86.1537,3908.0
2023-01-04 14:25:00,87.02,87.02,86.43,86.47,3204.0,86.0647,86.0647,85.4812,85.5207,3204.0
2023-01-04 14:30:00,86.42,86.79,86.39,86.79,4700.0,85.4713,85.8372,85.4416,85.8372,4700.0
2023-01-04 14:35:00,86.79,86.89,86.68,86.79,2500.0,85.8372,85.9361,85.7284,85.8372,2500.0
2023-01-04 14:40:00,86.79,86.98,86.69,86.76,3162.0,85.8372,86.0251,85.7383,85.8075,3162.0
2023-01-04 14:45:00,86.71,86.94,86.7,86.9,3649.0,85.7581,85.9856,85.7482,85.946,3649.0
2023-01-04 14:50:00,86.87,86.98,86.81,86.89,2598.0,85.9163,86.0251,85.857,85.9361,2598.0
2023-01-04 14:55:00,86.95,87.31,86.93,87.31,3816.0,85.9955,86.3515,85.9757,86.3515,3816.0
2023-01-04 15:00:00,87.32,87.55,87.31,87.52,3900.0,86.3614,86.5889,86.3515,86.5592,3900.0
2023-01-04 15:05:00,87.47,87.47,87.25,87.33,4139.0,86.5097,86.5097,86.2922,86.3713,4139.0
2023-01-04 15:10:00,87.33,87.38,87.18,87.3,5532.0,86.3713,86.4207,86.2229,86.3416,5532.0
2023-01-04 15:15:00,87.28,87.44,87.21,87.21,4151.0,86.3218,86.4801,86.2526,86.2526,4151.0
2023-01-04 15:20:00,87.2,87.28,86.92,87.02,5865.0,86.2427,86.3218,85.9658,86.0647,5865.0
2023-01-04 15:25:00,87.06,87.16,86.92,87.01,6843.0,86.1042,86.2032,85.9658,86.0548,6843.0
2023-01-04 15:30:00,86.98,87.0,86.85,86.86,6509.0,86.0251,86.0449,85.8966,85.9064,6509.0
2023-01-04 15:35:00,86.88,86.89,86.57,86.63,10689.0,85.9262,85.9361,85.6196,85.679,10689.0
2023-01-04 15:40:00,86.59,86.64,86.48,86.6,10425.0,85.6394,85.6889,85.5306,85.6493,10425.0
2023-01-04 15:45:00,86.54,86.74,86.53,86.72,14829.0,85.59,85.7878,85.5801,85.768,14829.0
2023-01-04 15:50:00,86.87,87.22,86.68,87.15,56731.0,85.9163,86.2625,85.7284,86.1933,56731.0
2023-01-04 15:55:00,87.14,87.61,87.14,87.43,165339.0,86.1834,86.6482,86.1834,86.4702,165339.0
2023-01-05 09:30:00,86.67,87.01,86.52,86.72,22612.0,85.7185,86.0548,85.5702,85.768,22612.0
2023-01-05 09:35:00,86.75,86.75,86.51,86.51,1200.0,85.7977,85.7977,85.5603,85.5603,1200.0
2023-01-05 09:40:00,86.13,86.13,85.96,86.08,1400.0,85.1845,85.1845,85.0163,85.135,1400.0
2023-01-05 09:45:00,86.11,86.13,85.95,86.11,1607.0,85.1647,85.1845,85.0064,85.1647,1607.0
2023-01-05 09:50:00,86.18,86.41,86.11,86.34,3118.0,85.2339,85.4614,85.1647,85.3922,3118.0
2023-01-05 09:55:00,86.44,86.56,86.31,86.37,2563.0,85.4911,85.6097,85.3625,85.4218,2563.0
2023-01-05 10:00:00,86.34,86.54,86.29,86.53,1807.0,85.3922,85.59,85.3427,85.5801,1807.0
2023-01-05 10:05:00,86.5,87.08,86.41,86.84,5537.0,85.5504,86.124,85.4614,85.8867,5537.0
2023-01-05 10:10:00,86.78,87.11,86.76,86.95,5526.0,85.8273,86.1537,85.8075,85.9955,5526.0
2023-01-05 10:15:00,86.99,87.02,86.94,87.02,2700.0,86.035,86.0647,85.9856,86.0647,2700.0
2023-01-05 10:20:00,87.01,87.1,86.81,86.95,2118.0,86.0548,86.1438,85.857,85.9955,2118.0
2023-01-05 10:25:00,87.03,87.42,86.94,87.34,4248.0,86.0746,86.4603,85.9856,86.3812,4248.0
2023-01-05 10:30:00,87.42,87.46,87.23,87.23,1800.0,86.4603,86.4999,86.2724,86.2724,1800.0
2023-01-05 10:35:00,87.2,87.37,87.09,87.35,2669.0,86.2427,86.4108,86.1339,86.3911,2669.0
2023-01-05 10:40:00,87.35,87.67,87.29,87.67,2326.0,86.3911,86.7076,86.3317,86.7076,2326.0
2023-01-05 10:45:00,87.65,87.65,87.47,87.49,1363.0,86.6878,86.6878,86.5097,86.5295,1363.0
2023-01-05 10:50:00,87.36,87.43,87.25,87.27,2147.0,86.401,86.4702,86.2922,86.3119,2147.0
2023-01-05 10:55:00,87.32,87.32,87.1,87.11,1246.0,86.3614,86.3614,86.1438,86.1537,1246.0
2023-01-05 11:00:00,87.18,87.25,87.05,87.19,2241.0,86.2229,86.2922,86.0944,86.2328,2241.0
2023-01-05 11:05:00,87.21,87.33,87.19,87.32,955.0,86.2526,86.3713,86.2328,86.3614,955.0
2023-01-05 11:10:00,87.3,87.53,87.29,87.4,1200.0,86.3416,86.5691,86.3317,86.4405,1200.0
2023-01-05 11:15:00,87.48,87.5,87.37,87.45,1377.0,86.5196,86.5394,86.4108,86.49,1377.0
2023-01-05 11:20:00,87.36,87.41,87.16,87.22,3199.0,86.401,86.4504,86.2032,86.2625,3199.0
2023-01-05 11:25:00,87.15,87.26,87.05,87.24,1901.0,86.1933,86.3021,86.0944,86.2823,1901.0
2023-01-05 11:30:00,87.27,87.45,87.27,87.36,1711.0,86.3119,86.49,86.3119,86.401,1711.0
2023-01-05 11:35:00,87.41,87.47,87.31,87.43,1927.0,86.4504,86.5097,86.3515,86.4702,1927.0
2023-01-05 11:40:00,87.47,87.61,87.41,87.61,833.0,86.5097,86.6482,86.4504,86.6482,833.0
2023-01-05 11:45:00,87.57,87.61,87.5,87.56,939.0,86.6086,86.6482,86.5394,86.5988,939.0
2023-01-05 11:50:00,87.46,87.49,87.31,87.34,4403.0,86.4999,86.5295,86.3515,86.3812,4403.0
2023-01-05 11:55:00,87.4,87.41,87.2,87.22,1222.0,86.4405,86.4504,86.2427,86.2625,1222.0
2023-01-05 12:00:00,87.22,87.26,87.1,87.22,1425.0,86.2625,86.3021,86.1438,86.2625,1425.0
2023-01-05 12:05:00,87.2,87.41,87.2,87.33,1996.0,86.2427,86.4504,86.2427,86.3713,1996.0
2023-01-05 12:10:00,87.33,87.33,87.17,87.17,954.0,86.3713,86.3713,86.213,86.213,954.0
2023-01-05 12:15:00,87.19,87.21,87.03,87.03,943.0,86.2328,86.2526,86.0746,86.0746,943.0
2023-01-05 12:20:00,87.01,87.28,86.98,87.28,2303.0,86.0548,86.3218,86.0251,86.3218,2303.0
2023-01-05 12:25:00,87.27,87.31,87.24,87.31,763.0,86.3119,86.3515,86.2823,86.3515,763.0
2023-01-05 12:30:00,87.26,87.39,87.26,87.38,1206.0,86.3021,86.4306,86.3021,86.4207,1206.0
2023-01-05 12:35:00,87.42,87.46,87.26,87.26,1500.0,86.4603,86.4999,86.3021,86.3021,1500.0
2023-01-05 12:40:00,87.29,87.29,87.16,87.16,1434.0,86.3317,86.3317,86.2032,86.2032,1434.0
2023-01-05 12:45:00,87.18,87.2,87.13,87.2,700.0,86.2229,86.2427,86.1735,86.2427,700.0
2023-01-05 12:50:00,87.18,87.23,87.14,87.14,936.0,86.2229,86.2724,86.1834,86.1834,936.0
2023-01-05 12:55:00,87.16,87.16,87.11,87.12,982.0,86.2032,86.2032,86.1537,86.1636,982.0
2023-01-05 13:00:00,87.1,87.12,87.03,87.08,1162.0,86.1438,86.1636,86.0746,86.124,1162.0
2023-01-05 13:05:00,87.13,87.3,87.13,87.3,1288.0,86.1735,86.3416,86.1735,86.3416,1288.0
2023-01-05 13:10:00,87.3,87.31,87.19,87.2,3490.0,86.3416,86.3515,86.2328,86.2427,3490.0
2023-01-05 13:15:00,87.19,87.3,87.15,87.25,3759.0,86.2328,86.3416,86.1933,86.2922,3759.0
2023-01-05 13:20:00,87.34,88.0,87.33,87.97,4020.0,86.3812,87.0339,86.3713,87.0043,4020.0
2023-01-05 13:25:00,87.94,88.03,87.91,87.94,2267.0,86.9746,87.0636,86.9449,86.9746,2267.0
2023-01-05 13:30:00,87.98,88.17,87.95,88.06,2577.0,87.0141,87.2021,86.9845,87.0933,2577.0
2023-01-05 13:35:00,88.13,88.16,87.99,88.1,3963.0,87.1625,87.1922,87.024,87.1328,3963.0
2023-01-05 13:40:00,88.18,88.21,88.08,88.12,3099.0,87.212,87.2416,87.1131,87.1526,3099.0
2023-01-05 13:45:00,88.12,88.12,87.82,87.84,5683.0,87.1526,87.1526,86.8559,86.8757,5683.0
2023-01-05 13:50:00,87.84,87.92,87.74,87.92,8786.0,86.8757,86.9548,86.7768,86.9548,8786.0
2023-01-05 13:55:00,87.89,87.95,87.64,87.78,3191.0,86.9251,86.9845,86.6779,86.8163,3191.0
2023-01-05 14:00:00,87.79,87.96,87.71,87.93,3799.0,86.8262,86.9944,86.7471,86.9647,3799.0
2023-01-05 14:05:00,87.9,87.94,87.86,87.92,2076.0,86.935,86.9746,86.8955,86.9548,2076.0
2023-01-05 14:10:00,87.88,87.95,87.83,87.89,3242.0,86.9152,86.9845,86.8658,86.9251,3242.0
2023-01-05 14:15:00,87.89,88.17,87.89,88.17,1920.0,86.9251,87.2021,86.9251,87.2021,1920.0
2023-01-05 14:20:00,88.17,88.21,88.08,88.15,2520.0,87.2021,87.2416,87.1131,87.1823,2520.0
2023-01-05 14:25:00,88.19,88.19,88.0,88.03,4700.0,87.2218,87.2218,87.0339,87.0636,4700.0
2023-01-05 14:30:00,88.03,88.14,88.0,88.0,3626.0,87.0636,87.1724,87.0339,87.0339,3626.0
2023-01-05 14:35:00,88.05,88.38,88.03,88.32,4550.0,87.0834,87.4098,87.0636,87.3504,4550.0
2023-01-05 14:40:00,88.39,88.41,88.3,88.35,1552.0,87.4196,87.4394,87.3306,87.3801,1552.0
2023-01-05 14:45:00,88.31,88.42,88.29,88.32,1934.0,87.3405,87.4493,87.3207,87.3504,1934.0
2023-01-05 14:50:00,88.37,88.39,88.25,88.25,2393.0,87.3999,87.4196,87.2812,87.2812,2393.0
2023-01-05 14:55:00,88.2,88.28,87.92,87.93,2825.0,87.2317,87.3109,86.9548,86.9647,2825.0
2023-01-05 15:00:00,87.96,87.96,87.76,87.78,3252.0,86.9944,86.9944,86.7966,86.8163,3252.0
2023-01-05 15:05:00,87.76,87.81,87.62,87.63,6339.0,86.7966,86.846,86.6581,86.668,6339.0
2023-01-05 15:10:00,87.58,87.67,87.55,87.65,3024.0,86.6185,86.7076,86.5889,86.6878,3024.0
2023-01-05 15:15:00,87.68,87.79,87.47,87.52,6632.0,86.7174,86.8262,86.5097,86.5592,6632.0
2023-01-05 15:20:00,87.54,87.56,87.41,87.43,3556.0,86.579,86.5988,86.4504,86.4702,3556.0
2023-01-05 15:25:00,87.38,87.38,87.26,87.3,3978.0,86.4207,86.4207,86.3021,86.3416,3978.0
2023-01-05 15:30:00,87.24,87.25,87.08,87.19,5563.0,86.2823,86.2922,86.124,86.2328,5563.0
2023-01-05 15:35:00,87.23,87.36,87.22,87.34,6495.0,86.2724,86.401,86.2625,86.3812,6495.0
2023-01-05 15:40:00,87.34,87.39,87.2,87.23,5604.0,86.3812,86.4306,86.2427,86.2724,5604.0
2023-01-05 15:45:00,87.24,87.33,87.18,87.24,9290.0,86.2823,86.3713,86.2229,86.2823,9290.0
2023-01-05 15:50:00,87.28,87.36,86.95,86.96,35305.0,86.3218,86.401,85.9955,86.0053,35305.0
2023-01-05 15:55:00,86.96,87.25,86.85,87.13,66541.0,86.0053,86.2922,85.8966,86.1735,66541.0
2023-01-06 09:30:00,88.5,89.14,88.28,89.14,11224.0,87.5284,88.1614,87.3109,88.1614,11224.0
2023-01-06 09:35:00,89.31,89.31,88.03,88.03,1000.0,88.3295,88.3295,87.0636,87.0636,1000.0
2023-01-06 09:40:00,88.21,88.32,88.13,88.13,3301.0,87.2416,87.3504,87.1625,87.1625,3301.0
2023-01-06 09:45:00,87.79,87.98,87.75,87.91,4487.0,86.8262,87.0141,86.7867,86.9449,4487.0
2023-01-06 09:50:00,87.9,88.04,87.86,88.02,2961.0,86.935,87.0735,86.8955,87.0537,2961.0
2023-01-06 09:55:00,88.04,88.18,87.73,87.79,1180.0,87.0735,87.212,86.7669,86.8262,1180.0
2023-01-06 10:00:00,87.93,88.51,87.93,88.23,1500.0,86.9647,87.5383,86.9647,87.2614,1500.0
2023-01-06 10:05:00,88.27,88.59,88.27,88.43,600.0,87.301,87.6175,87.301,87.4592,600.0
2023-01-06 10:10:00,88.42,88.53,88.21,88.41,1700.0,87.4493,87.5581,87.2416,87.4394,1700.0
2023-01-06 10:15:00,88.49,88.68,88.37,88.51,2552.0,87.5185,87.7065,87.3999,87.5383,2552.0
2023-01-06 10:20:00,88.42,88.5,88.2,88.32,3203.0,87.4493,87.5284,87.2317,87.3504,3203.0
2023-01-06 10:25:00,88.35,88.35,88.05,88.06,3479.0,87.3801,87.3801,87.0834,87.0933,3479.0
2023-01-06 10:30:00,88.16,88.37,88.15,88.36,1720.0,87.1922,87.3999,87.1823,87.39,1720.0
2023-01-06 10:35:00,88.4,88.84,88.38,88.83,3697.0,87.4295,87.8647,87.4098,87.8548,3697.0
2023-01-06 10:40:00,88.78,88.93,88.68,88.68,1986.0,87.8054,87.9537,87.7065,87.7065,1986.0
2023-01-06 10:45:00,88.66,89.02,88.66,88.97,2200.0,87.6867,88.0427,87.6867,87.9933,2200.0
2023-01-06 10:50:00,89.02,89.02,88.85,88.85,1033.0,88.0427,88.0427,87.8746,87.8746,1033.0
2023-01-06 10:55:00,88.81,88.97,88.68,88.93,3700.0,87.835,87.9933,87.7065,87.9537,3700.0
2023-01-06 11:00:00,88.95,89.1,88.85,89.05,2650.0,87.9735,88.1219,87.8746,88.0724,2650.0
2023-01-06 11:05:00,89.11,89.12,88.91,88.95,7222.0,88.1317,88.1416,87.9339,87.9735,7222.0
2023-01-06 11:10:00,89.01,89.01,88.66,88.67,3442.0,88.0328,88.0328,87.6867,87.6966,3442.0
2023-01-06 11:15:00,88.63,88.78,88.6,88.6,2078.0,87.657,87.8054,87.6273,87.6273,2078.0
2023-01-06 11:20:00,88.71,88.93,88.64,88.91,3141.0,87.7361,87.9537,87.6669,87.9339,3141.0
2023-01-06 11:25:00,88.86,88.99,88.76,88.98,2697.0,87.8845,88.0131,87.7856,88.0032,2697.0
2023-01-06 11:30:00,88.99,89.11,88.89,89.11,1613.0,88.0131,88.1317,87.9142,88.1317,1613.0
2023-01-06 11:35:00,89.16,89.2,88.99,89.13,3966.0,88.1812,88.2208,88.0131,88.1515,3966.0
2023-01-06 11:40:00,89.14,89.19,89.1,89.1,1864.0,88.1614,88.2109,88.1219,88.1219,1864.0
2023-01-06 11:45:00,89.16,89.29,89.15,89.28,1219.0,88.1812,88.3098,88.1713,88.2999,1219.0
2023-01-06 11:50:00,89.38,89.54,89.33,89.48,3271.0,88.3988,88.557,88.3493,88.4977,3271.0
2023-01-06 11:55:00,89.48,89.57,89.36,89.36,1992.0,88.4977,88.5867,88.379,88.379,1992.0
2023-01-06 12:00:00,89.39,89.47,89.38,89.39,637.0,88.4087,88.4878,88.3988,88.4087,637.0
2023-01-06 12:05:00,89.38,89.49,89.35,89.41,2826.0,88.3988,88.5076,88.3691,88.4284,2826.0
2023-01-06 12:10:00,89.42,89.42,89.38,89.4,900.0,88.4383,88.4383,88.3988,88.4186,900.0
2023-01-06 12:15:00,89.45,89.53,89.36,89.53,1648.0,88.468,88.5471,88.379,88.5471,1648.0
2023-01-06 12:20:00,89.4,89.43,89.27,89.27,4104.0,88.4186,88.4482,88.29,88.29,4104.0
2023-01-06 12:25:00,89.31,89.32,89.27,89.29,837.0,88.3295,88.3394,88.29,88.3098,837.0
2023-01-06 12:30:00,89.41,89.41,89.32,89.35,1181.0,88.4284,88.4284,88.3394,88.3691,1181.0
2023-01-06 12:35:00,89.36,89.5,89.35,89.5,1759.0,88.379,88.5175,88.3691,88.5175,1759.0
2023-01-06 12:40:00,89.58,89.58,89.49,89.55,1493.0,88.5966,88.5966,88.5076,88.5669,1493.0
2023-01-06 12:45:00,89.62,89.72,89.62,89.72,1200.0,88.6361,88.735,88.6361,88.735,1200.0
2023-01-06 12:50:00,89.74,89.8,89.71,89.8,2056.0,88.7548,88.8142,88.7252,88.8142,2056.0
2023-01-06 12:55:00,89.76,89.86,89.63,89.86,4010.0,88.7746,88.8735,88.646,88.8735,4010.0
2023-01-06 13:00:00,89.9,90.02,89.87,89.93,3101.0,88.9131,89.0318,88.8834,88.9427,3101.0
2023-01-06 13:05:00,90.05,90.29,90.03,90.25,4483.0,89.0614,89.2988,89.0416,89.2592,4483.0
2023-01-06 13:10:00,90.28,90.34,90.24,90.27,1700.0,89.2889,89.3482,89.2493,89.279,1700.0
2023-01-06 13:15:00,90.29,90.32,90.25,90.28,2100.0,89.2988,89.3285,89.2592,89.2889,2100.0
2023-01-06 13:20:00,90.31,90.4,90.27,90.4,34553.0,89.3186,89.4076,89.279,89.4076,34553.0
2023-01-06 13:25:00,90.45,90.59,90.43,90.5,11300.0,89.457,89.5955,89.4373,89.5065,11300.0
2023-01-06 13:30:00,90.51,90.56,90.48,90.52,7679.0,89.5164,89.5658,89.4867,89.5263,7679.0
2023-01-06 13:35:00,90.52,90.76,90.51,90.75,3753.0,89.5263,89.7636,89.5164,89.7537,3753.0
2023-01-06 13:40:00,90.77,90.81,90.66,90.69,3469.0,89.7735,89.8131,89.6647,89.6944,3469.0
2023-01-06 13:45:00,90.72,90.73,90.42,90.42,4789.0,89.7241,89.734,89.4274,89.4274,4789.0
2023-01-06 13:50:00,90.46,90.48,90.38,90.38,2017.0,89.4669,89.4867,89.3878,89.3878,2017.0
2023-01-06 13:55:00,90.38,90.49,90.38,90.49,1473.0,89.3878,89.4966,89.3878,89.4966,1473.0
2023-01-06 14:00:00,90.53,90.57,90.38,90.45,2346.0,89.5362,89.5757,89.3878,89.457,2346.0
2023-01-06 14:05:00,90.48,90.58,90.45,90.58,1800.0,89.4867,89.5856,89.457,89.5856,1800.0
2023-01-06 14:10:00,90.62,90.77,90.61,90.77,2250.0,89.6252,89.7735,89.6153,89.7735,2250.0
2023-01-06 14:15:00,90.81,90.96,90.8,90.95,2313.0,89.8131,89.9614,89.8032,89.9515,2313.0
2023-01-06 14:20:00,90.96,91.12,90.96,91.09,4658.0,89.9614,90.1197,89.9614,90.09,4658.0
2023-01-06 14:25:00,91.08,91.08,90.84,90.84,6985.0,90.0801,90.0801,89.8428,89.8428,6985.0
2023-01-06 14:30:00,90.89,91.0,90.87,90.9,3458.0,89.8922,90.001,89.8724,89.9021,3458.0
2023-01-06 14:35:00,90.87,91.06,90.83,91.06,4132.0,89.8724,90.0603,89.8329,90.0603,4132.0
2023-01-06 14:40:00,91.05,91.13,91.0,91.13,5423.0,90.0504,90.1296,90.001,90.1296,5423.0
2023-01-06 14:45:00,91.1,91.15,90.99,91.13,4273.0,90.0999,90.1493,89.9911,90.1296,4273.0
2023-01-06 14:50:00,91.12,91.63,91.12,91.63,8207.0,90.1197,90.6241,90.1197,90.6241,8207.0
2023-01-06 14:55:00,91.69,91.71,91.51,91.56,5002.0,90.6834,90.7032,90.5054,90.5548,5002.0
2023-01-06 15:00:00,91.57,91.74,91.49,91.67,6140.0,90.5647,90.7329,90.4856,90.6636,6140.0
2023-01-06 15:05:00,91.7,91.8,91.65,91.72,3980.0,90.6933,90.7922,90.6439,90.7131,3980.0
2023-01-06 15:10:00,91.73,91.75,91.49,91.56,7194.0,90.723,90.7428,90.4856,90.5548,7194.0
2023-01-06 15:15:00,91.68,91.77,91.6,91.6,9806.0,90.6735,90.7625,90.5944,90.5944,9806.0
2023-01-06 15:20:00,91.64,91.64,91.45,91.54,9301.0,90.634,90.634,90.4461,90.5351,9301.0
2023-01-06 15:25:00,91.59,91.59,91.39,91.42,7573.0,90.5845,90.5845,90.3867,90.4164,7573.0
2023-01-06 15:30:00,91.4,91.59,91.39,91.57,9261.0,90.3966,90.5845,90.3867,90.5647,9261.0
2023-01-06 15:35:00,91.55,91.56,91.32,91.42,10435.0,90.545,90.5548,90.3175,90.4164,10435.0
2023-01-06 15:40:00,91.43,91.54,91.38,91.53,13652.0,90.4263,90.5351,90.3768,90.5252,13652.0
2023-01-06 15:45:00,91.52,91.65,91.39,91.4,22629.0,90.5153,90.6439,90.3867,90.3966,22629.0
2023-01-06 15:50:00,91.22,91.38,90.95,91.02,44954.0,90.2186,90.3768,89.9515,90.0208,44954.0
2023-01-06 15:55:00,91.06,91.31,91.06,91.22,102226.0,90.0603,90.3076,90.0603,90.2186,102226.0
2023-01-09 09:30:00,92.94,93.22,92.61,92.83,23499.0,91.9197,92.1966,91.5933,91.8109,23499.0
2023-01-09 09:35:00,92.89,92.89,92.48,92.68,9165.0,91.8702,91.8702,91.4647,91.6626,9165.0
2023-01-09 09:40:00,92.78,92.97,92.37,92.97,6342.0,91.7615,91.9494,91.356,91.9494,6342.0
2023-01-09 09:45:00,93.08,93.49,93.05,93.49,5810.0,92.0582,92.4637,92.0285,92.4637,5810.0
2023-01-09 09:50:00,93.56,94.0,93.46,93.81,16801.0,92.5329,92.9681,92.434,92.7801,16801.0
2023-01-09 09:55:00,93.85,93.85,93.37,93.58,10171.0,92.8197,92.8197,92.345,92.5527,10171.0
2023-01-09 10:00:00,93.74,94.04,93.62,93.96,14831.0,92.7109,93.0076,92.5922,92.9285,14831.0
2023-01-09 10:05:00,93.97,94.17,93.79,94.13,8534.0,92.9384,93.1362,92.7604,93.0966,8534.0
2023-01-09 10:10:00,94.08,94.15,93.96,94.04,15970.0,93.0472,93.1164,92.9285,93.0076,15970.0
2023-01-09 10:15:00,94.03,94.11,93.78,94.06,11107.0,92.9977,93.0769,92.7505,93.0274,11107.0
2023-01-09 10:20:00,94.09,94.17,94.0,94.17,1100.0,93.0571,93.1362,92.9681,93.1362,1100.0
2023-01-09 10:25:00,94.11,94.45,94.08,94.37,3830.0,93.0769,93.4131,93.0472,93.334,3830.0
2023-01-09 10:30:00,94.38,94.59,94.31,94.52,6872.0,93.3439,93.5516,93.2747,93.4824,6872.0
2023-01-09 10:35:00,94.58,94.72,94.58,94.58,4415.0,93.5417,93.6802,93.5417,93.5417,4415.0
2023-01-09 10:40:00,94.61,94.81,94.52,94.81,2400.0,93.5714,93.7692,93.4824,93.7692,2400.0
2023-01-09 10:45:00,94.85,95.2,94.84,94.95,13478.0,93.8087,94.1549,93.7988,93.9076,13478.0
2023-01-09 10:50:00,94.85,94.92,94.77,94.88,3174.0,93.8087,93.878,93.7296,93.8384,3174.0
2023-01-09 10:55:00,94.91,95.0,94.67,94.72,4104.0,93.8681,93.9571,93.6307,93.6802,4104.0
2023-01-09 11:00:00,94.7,94.82,94.7,94.74,3172.0,93.6604,93.7791,93.6604,93.6999,3172.0
2023-01-09 11:05:00,94.75,94.92,94.71,94.85,4265.0,93.7098,93.878,93.6703,93.8087,4265.0
2023-01-09 11:10:00,94.86,95.03,94.84,94.98,4113.0,93.8186,93.9868,93.7988,93.9373,4113.0
2023-01-09 11:15:00,94.96,95.04,94.84,94.84,4971.0,93.9175,93.9966,93.7988,93.7988,4971.0
2023-01-09 11:20:00,94.86,95.09,94.65,95.09,4976.0,93.8186,94.0461,93.6109,94.0461,4976.0
2023-01-09 11:25:00,95.03,95.13,95.03,95.04,2637.0,93.9868,94.0857,93.9868,93.9966,2637.0
2023-01-09 11:30:00,95.08,95.18,95.04,95.05,3838.0,94.0362,94.1351,93.9966,94.0065,3838.0
2023-01-09 11:35:00,95.0,95.15,94.99,95.05,1632.0,93.9571,94.1054,93.9472,94.0065,1632.0
2023-01-09 11:40:00,95.02,95.14,95.0,95.13,3288.0,93.9769,94.0955,93.9571,94.0857,3288.0
2023-01-09 11:45:00,95.2,95.38,95.2,95.38,18162.0,94.1549,94.3329,94.1549,94.3329,18162.0
2023-01-09 11:50:00,95.42,95.83,95.33,95.78,20566.0,94.3725,94.778,94.2835,94.7285,20566.0
2023-01-09 11:55:00,95.73,95.77,95.62,95.68,4796.0,94.6791,94.7186,94.5703,94.6296,4796.0
2023-01-09 12:00:00,95.68,95.72,95.55,95.72,3694.0,94.6296,94.6692,94.501,94.6692,3694.0
2023-01-09 12:05:00,95.72,95.72,95.51,95.52,3028.0,94.6692,94.6692,94.4615,94.4714,3028.0
2023-01-09 12:10:00,95.49,95.56,95.46,95.55,1901.0,94.4417,94.5109,94.412,94.501,1901.0
2023-01-09 12:15:00,95.57,95.57,95.11,95.32,13160.0,94.5208,94.5208,94.0659,94.2736,13160.0
2023-01-09 12:20:00,95.34,95.47,95.31,95.43,8512.0,94.2933,94.4219,94.2637,94.3824,8512.0
2023-01-09 12:25:00,95.37,95.61,95.37,95.61,8916.0,94.323,94.5604,94.323,94.5604,8916.0
2023-01-09 12:30:00,95.61,95.67,95.57,95.57,1660.0,94.5604,94.6197,94.5208,94.5208,1660.0
2023-01-09 12:35:00,95.56,95.56,95.22,95.31,4296.0,94.5109,94.5109,94.1747,94.2637,4296.0
2023-01-09 12:40:00,95.35,95.42,95.32,95.33,2370.0,94.3032,94.3725,94.2736,94.2835,2370.0
2023-01-09 12:45:00,95.37,95.55,95.36,95.42,5926.0,94.323,94.501,94.3131,94.3725,5926.0
2023-01-09 12:50:00,95.47,95.49,95.42,95.43,2424.0,94.4219,94.4417,94.3725,94.3824,2424.0
2023-01-09 12:55:00,95.46,95.56,95.46,95.54,4140.0,94.412,94.5109,94.412,94.4912,4140.0
2023-01-09 13:00:00,95.53,95.67,95.44,95.5,9990.0,94.4813,94.6197,94.3923,94.4516,9990.0
2023-01-09 13:05:00,95.51,95.51,95.29,95.46,2068.0,94.4615,94.4615,94.2439,94.412,2068.0
2023-01-09 13:10:00,95.41,95.56,95.38,95.56,1911.0,94.3626,94.5109,94.3329,94.5109,1911.0
2023-01-09 13:15:00,95.56,95.61,95.45,95.59,4321.0,94.5109,94.5604,94.4021,94.5406,4321.0
2023-01-09 13:20:00,95.63,95.68,95.57,95.67,4405.0,94.5802,94.6296,94.5208,94.6197,4405.0
2023-01-09 13:25:00,95.64,95.74,95.57,95.69,15467.0,94.5901,94.689,94.5208,94.6395,15467.0
2023-01-09 13:30:00,95.68,95.68,95.38,95.48,6157.0,94.6296,94.6296,94.3329,94.4318,6157.0
2023-01-09 13:35:00,95.45,95.45,95.14,95.17,4356.0,94.4021,94.4021,94.0955,94.1252,4356.0
2023-01-09 13:40:00,95.11,95.11,94.67,94.73,14421.0,94.0659,94.0659,93.6307,93.69,14421.0
2023-01-09 13:45:00,94.65,94.67,94.48,94.64,4946.0,93.6109,93.6307,93.4428,93.601,4946.0
2023-01-09 13:50:00,94.59,94.84,94.54,94.81,8017.0,93.5516,93.7988,93.5021,93.7692,8017.0
2023-01-09 13:55:00,94.8,94.91,94.79,94.91,17282.0,93.7593,93.8681,93.7494,93.8681,17282.0
2023-01-09 14:00:00,94.91,95.05,94.9,94.93,12059.0,93.8681,94.0065,93.8582,93.8879,12059.0
2023-01-09 14:05:00,94.89,94.89,94.56,94.79,4873.0,93.8483,93.8483,93.5219,93.7494,4873.0
2023-01-09 14:10:00,94.78,94.89,94.62,94.79,23208.0,93.7395,93.8483,93.5813,93.7494,23208.0
2023-01-09 14:15:00,94.71,94.77,94.65,94.77,3170.0,93.6703,93.7296,93.6109,93.7296,3170.0
2023-01-09 14:20:00,94.71,94.81,94.7,94.81,3631.0,93.6703,93.7692,93.6604,93.7692,3631.0
2023-01-09 14:25:00,94.78,94.94,94.74,94.87,3901.0,93.7395,93.8977,93.6999,93.8285,3901.0
2023-01-09 14:30:00,94.92,94.98,94.78,94.78,2114.0,93.878,93.9373,93.7395,93.7395,2114.0
2023-01-09 14:35:00,94.78,94.78,94.51,94.51,4478.0,93.7395,93.7395,93.4725,93.4725,4478.0
2023-01-09 14:40:00,94.56,94.56,94.39,94.39,2585.0,93.5219,93.5219,93.3538,93.3538,2585.0
2023-01-09 14:45:00,94.41,94.48,94.25,94.29,2600.0,93.3736,93.4428,93.2153,93.2549,2600.0
2023-01-09 14:50:00,94.26,94.36,94.24,94.24,5049.0,93.2252,93.3241,93.2054,93.2054,5049.0
2023-01-09 14:55:00,94.26,94.28,93.86,93.86,4314.0,93.2252,93.245,92.8296,92.8296,4314.0
2023-01-09 15:00:00,93.85,93.95,93.8,93.94,9253.0,92.8197,92.9186,92.7703,92.9087,9253.0
2023-01-09 15:05:00,93.9,94.01,93.7,93.83,9782.0,92.8692,92.978,92.6714,92.7999,9782.0
2023-01-09 15:10:00,93.85,93.9,93.53,93.53,8973.0,92.8197,92.8692,92.5032,92.5032,8973.0
2023-01-09 15:15:00,93.53,93.62,93.46,93.58,9425.0,92.5032,92.5922,92.434,92.5527,9425.0
2023-01-09 15:20:00,93.58,93.76,93.53,93.54,9529.0,92.5527,92.7307,92.5032,92.5131,9529.0
2023-01-09 15:25:00,93.53,93.59,93.47,93.52,11329.0,92.5032,92.5626,92.4439,92.4933,11329.0
2023-01-09 15:30:00,93.5,93.57,93.32,93.43,17228.0,92.4735,92.5428,92.2955,92.4043,17228.0
2023-01-09 15:35:00,93.41,93.55,93.25,93.25,11501.0,92.3845,92.523,92.2263,92.2263,11501.0
2023-01-09 15:40:00,93.28,93.48,93.24,93.47,13238.0,92.256,92.4538,92.2164,92.4439,13238.0
2023-01-09 15:45:00,93.47,93.49,93.13,93.24,36146.0,92.4439,92.4637,92.1076,92.2164,36146.0
2023-01-09 15:50:00,93.36,93.45,93.11,93.16,43214.0,92.3351,92.4241,92.0878,92.1373,43214.0
2023-01-09 15:55:00,93.18,93.34,93.05,93.22,68728.0,92.1571,92.3153,92.0285,92.1966,68728.0
2023-01-10 09:30:00,93.2,94.66,92.81,94.65,26074.0,92.1768,93.6208,91.7911,93.6109,26074.0
2023-01-10 09:35:00,94.65,94.66,94.18,94.18,11720.0,93.6109,93.6208,93.1461,93.1461,11720.0
2023-01-10 09:40:00,93.77,94.08,93.69,93.97,2813.0,92.7406,93.0472,92.6615,92.9384,2813.0
2023-01-10 09:45:00,93.94,93.94,93.45,93.92,4015.0,92.9087,92.9087,92.4241,92.8889,4015.0
2023-01-10 09:50:00,93.81,94.1,93.64,94.1,3645.0,92.7801,93.067,92.612,93.067,3645.0
2023-01-10 09:55:00,94.15,94.22,94.09,94.11,1106.0,93.1164,93.1856,93.0571,93.0769,1106.0
2023-01-10 10:00:00,94.28,94.28,93.92,94.11,5378.0,93.245,93.245,92.8889,93.0769,5378.0
2023-01-10 10:05:00,94.03,94.29,94.03,94.2,6013.0,92.9977,93.2549,92.9977,93.1659,6013.0
2023-01-10 10:10:00,94.23,94.52,94.14,94.43,2300.0,93.1955,93.4824,93.1065,93.3933,2300.0
2023-01-10 10:15:00,94.34,94.56,94.1,94.13,1656.0,93.3043,93.5219,93.067,93.0966,1656.0
2023-01-10 10:20:00,94.18,94.22,93.92,93.93,1946.0,93.1461,93.1856,92.8889,92.8988,1946.0
2023-01-10 10:25:00,93.97,94.03,93.62,93.62,2977.0,92.9384,92.9977,92.5922,92.5922,2977.0
2023-01-10 10:30:00,93.63,93.63,93.04,93.13,5260.0,92.6021,92.6021,92.0186,92.1076,5260.0
2023-01-10 10:35:00,93.19,93.34,93.11,93.34,2235.0,92.167,92.3153,92.0878,92.3153,2235.0
2023-01-10 10:40:00,93.42,93.46,93.1,93.16,3900.0,92.3944,92.434,92.0779,92.1373,3900.0
2023-01-10 10:45:00,93.13,93.2,93.08,93.2,700.0,92.1076,92.1768,92.0582,92.1768,700.0
2023-01-10 10:50:00,93.24,93.6,93.21,93.57,3087.0,92.2164,92.5725,92.1867,92.5428,3087.0
2023-01-10 10:55:00,93.7,94.03,93.69,93.89,9994.0,92.6714,92.9977,92.6615,92.8593,9994.0
2023-01-10 11:00:00,93.79,94.06,93.79,94.06,9495.0,92.7604,93.0274,92.7604,93.0274,9495.0
2023-01-10 11:05:00,94.0,94.0,93.89,93.92,3075.0,92.9681,92.9681,92.8593,92.8889,3075.0
2023-01-10 11:10:00,93.89,94.14,93.89,94.04,4269.0,92.8593,93.1065,92.8593,93.0076,4269.0
2023-01-10 11:15:00,94.04,94.14,93.94,94.0,2911.0,93.0076,93.1065,92.9087,92.9681,2911.0
2023-01-10 11:20:00,94.01,94.32,94.01,94.26,12816.0,92.978,93.2845,92.978,93.2252,12816.0
2023-01-10 11:25:00,94.2,94.2,94.0,94.08,4927.0,93.1659,93.1659,92.9681,93.0472,4927.0
2023-01-10 11:30:00,94.1,94.18,93.96,94.08,6506.0,93.067,93.1461,92.9285,93.0472,6506.0
2023-01-10 11:35:00,94.12,94.26,94.04,94.08,5533.0,93.0867,93.2252,93.0076,93.0472,5533.0
2023-01-10 11:40:00,94.2,94.24,94.11,94.19,3455.0,93.1659,93.2054,93.0769,93.156,3455.0
2023-01-10 11:45:00,94.19,94.4,94.05,94.4,3180.0,93.156,93.3637,93.0175,93.3637,3180.0
2023-01-10 11:50:00,94.39,94.52,94.38,94.48,7730.0,93.3538,93.4824,93.3439,93.4428,7730.0
2023-01-10 11:55:00,94.48,94.54,94.45,94.48,11195.0,93.4428,93.5021,93.4131,93.4428,11195.0
2023-01-10 12:00:00,94.46,94.46,94.22,94.23,1398.0,93.423,93.423,93.1856,93.1955,1398.0
2023-01-10 12:05:00,94.14,94.23,94.06,94.23,1715.0,93.1065,93.1955,93.0274,93.1955,1715.0
2023-01-10 12:10:00,94.21,94.47,94.21,94.47,4565.0,93.1758,93.4329,93.1758,93.4329,4565.0
2023-01-10 12:15:00,94.5,94.5,94.21,94.25,5451.0,93.4626,93.4626,93.1758,93.2153,5451.0
2023-01-10 12:20:00,94.22,94.25,94.06,94.25,2400.0,93.1856,93.2153,93.0274,93.2153,2400.0
2023-01-10 12:25:00,94.21,94.26,94.07,94.07,1168.0,93.1758,93.2252,93.0373,93.0373,1168.0
2023-01-10 12:30:00,94.05,94.31,94.05,94.31,9358.0,93.0175,93.2747,93.0175,93.2747,9358.0
2023-01-10 12:35:00,94.26,94.42,94.21,94.42,2900.0,93.2252,93.3834,93.1758,93.3834,2900.0
2023-01-10 12:40:00,94.47,94.55,94.29,94.33,2435.0,93.4329,93.512,93.2549,93.2944,2435.0
2023-01-10 12:45:00,94.3,94.36,94.29,94.34,800.0,93.2648,93.3241,93.2549,93.3043,800.0
2023-01-10 12:50:00,94.31,94.4,94.23,94.4,6392.0,93.2747,93.3637,93.1955,93.3637,6392.0
2023-01-10 12:55:00,94.4,94.4,94.21,94.22,1404.0,93.3637,93.3637,93.1758,93.1856,1404.0
2023-01-10 13:00:00,94.23,94.43,94.22,94.43,5894.0,93.1955,93.3933,93.1856,93.3933,5894.0
2023-01-10 13:05:00,94.41,94.52,94.36,94.48,4208.0,93.3736,93.4824,93.3241,93.4428,4208.0
2023-01-10 13:10:00,94.54,94.54,94.38,94.38,1200.0,93.5021,93.5021,93.3439,93.3439,1200.0
2023-01-10 13:15:00,94.36,94.44,94.3,94.34,73146.0,93.3241,93.4032,93.2648,93.3043,73146.0
2023-01-10 13:20:00,94.34,94.66,94.29,94.66,4811.0,93.3043,93.6208,93.2549,93.6208,4811.0
2023-01-10 13:25:00,94.65,94.73,94.65,94.73,1409.0,93.6109,93.69,93.6109,93.69,1409.0
2023-01-10 13:30:00,94.69,94.83,94.69,94.81,5992.0,93.6505,93.7889,93.6505,93.7692,5992.0
2023-01-10 13:35:00,94.86,95.21,94.86,95.2,7513.0,93.8186,94.1648,93.8186,94.1549,7513.0
2023-01-10 13:40:00,95.16,95.2,94.76,94.81,15200.0,94.1153,94.1549,93.7197,93.7692,15200.0
2023-01-10 13:45:00,94.76,94.83,94.7,94.7,6506.0,93.7197,93.7889,93.6604,93.6604,6506.0
2023-01-10 13:50:00,94.71,94.82,94.69,94.78,1730.0,93.6703,93.7791,93.6505,93.7395,1730.0
2023-01-10 13:55:00,94.73,94.78,94.65,94.75,1996.0,93.69,93.7395,93.6109,93.7098,1996.0
2023-01-10 14:00:00,94.83,94.91,94.8,94.91,1400.0,93.7889,93.8681,93.7593,93.8681,1400.0
2023-01-10 14:05:00,94.83,95.03,94.83,95.02,1616.0,93.7889,93.9868,93.7889,93.9769,1616.0
2023-01-10 14:10:00,95.02,95.12,94.96,95.05,1505.0,93.9769,94.0758,93.9175,94.0065,1505.0
2023-01-10 14:15:00,95.1,95.24,95.08,95.24,1907.0,94.056,94.1944,94.0362,94.1944,1907.0
2023-01-10 14:20:00,95.22,95.3,95.22,95.25,1000.0,94.1747,94.2538,94.1747,94.2043,1000.0
2023-01-10 14:25:00,95.25,95.45,95.24,95.32,5343.0,94.2043,94.4021,94.1944,94.2736,5343.0
2023-01-10 14:30:00,95.38,95.4,95.27,95.37,1515.0,94.3329,94.3527,94.2241,94.323,1515.0
2023-01-10 14:35:00,95.39,95.43,95.29,95.41,5721.0,94.3428,94.3824,94.2439,94.3626,5721.0
2023-01-10 14:40:00,95.34,95.43,95.19,95.2,4920.0,94.2933,94.3824,94.145,94.1549,4920.0
2023-01-10 14:45:00,95.09,95.2,95.08,95.09,2294.0,94.0461,94.1549,94.0362,94.0461,2294.0
2023-01-10 14:50:00,95.11,95.12,94.93,95.0,2012.0,94.0659,94.0758,93.8879,93.9571,2012.0
2023-01-10 14:55:00,95.02,95.06,94.89,94.92,2800.0,93.9769,94.0164,93.8483,93.878,2800.0
2023-01-10 15:00:00,94.93,94.94,94.74,94.87,6955.0,93.8879,93.8977,93.6999,93.8285,6955.0
2023-01-10 15:05:00,94.9,94.9,94.64,94.78,3222.0,93.8582,93.8582,93.601,93.7395,3222.0
2023-01-10 15:10:00,94.64,94.81,94.64,94.79,2000.0,93.601,93.7692,93.601,93.7494,2000.0
2023-01-10 15:15:00,94.8,94.96,94.79,94.9,13938.0,93.7593,93.9175,93.7494,93.8582,13938.0
2023-01-10 15:20:00,94.88,94.94,94.84,94.9,3370.0,93.8384,93.8977,93.7988,93.8582,3370.0
2023-01-10 15:25:00,94.92,94.98,94.87,94.88,3490.0,93.878,93.9373,93.8285,93.8384,3490.0
2023-01-10 15:30:00,94.9,94.93,94.82,94.91,9419.0,93.8582,93.8879,93.7791,93.8681,9419.0
2023-01-10 15:35:00,94.92,94.93,94.77,94.86,8893.0,93.878,93.8879,93.7296,93.8186,8893.0
2023-01-10 15:40:00,94.86,94.86,94.64,94.7,13423.0,93.8186,93.8186,93.601,93.6604,13423.0
2023-01-10 15:45:00,94.69,94.85,94.63,94.66,18705.0,93.6505,93.8087,93.5911,93.6208,18705.0
2023-01-10 15:50:00,94.66,94.75,94.5,94.58,27374.0,93.6208,93.7098,93.4626,93.5417,27374.0
2023-01-10 15:55:00,94.59,94.79,94.59,94.79,70883.0,93.5516,93.7494,93.5516,93.7494,70883.0
2023-01-11 09:30:00,95.09,95.14,94.48,94.48,18028.0,94.0461,94.0955,93.4428,93.4428,18028.0
2023-01-11 09:35:00,94.61,94.89,94.45,94.86,2490.0,93.5714,93.8483,93.4131,93.8186,2490.0
2023-01-11 09:40:00,94.85,94.99,94.85,94.88,787.0,93.8087,93.9472,93.8087,93.8384,787.0
2023-01-11 09:45:00,95.04,95.09,94.86,95.09,1583.0,93.9966,94.0461,93.8186,94.0461,1583.0
2023-01-11 09:50:00,95.23,95.47,95.18,95.19,1101.0,94.1846,94.4219,94.1351,94.145,1101.0
2023-01-11 09:55:00,95.25,95.36,95.06,95.13,2073.0,94.2043,94.3131,94.0164,94.0857,2073.0
2023-01-11 10:00:00,95.21,95.3,94.92,94.94,5017.0,94.1648,94.2538,93.878,93.8977,5017.0
2023-01-11 10:05:00,95.03,95.03,94.71,94.9,6724.0,93.9868,93.9868,93.6703,93.8582,6724.0
2023-01-11 10:10:00,94.94,94.96,94.67,94.94,3488.0,93.8977,93.9175,93.6307,93.8977,3488.0
2023-01-11 10:15:00,94.96,95.02,94.69,94.72,4268.0,93.9175,93.9769,93.6505,93.6802,4268.0
2023-01-11 10:20:00,94.77,94.82,94.62,94.64,3404.0,93.7296,93.7791,93.5813,93.601,3404.0
2023-01-11 10:25:00,94.69,95.03,94.63,95.03,7706.0,93.6505,93.9868,93.5911,93.9868,7706.0
2023-01-11 10:30:00,94.93,95.02,94.57,94.58,4167.0,93.8879,93.9769,93.5318,93.5417,4167.0
2023-01-11 10:35:00,94.58,94.59,94.22,94.4,7076.0,93.5417,93.5516,93.1856,93.3637,7076.0
2023-01-11 10:40:00,94.34,94.63,94.28,94.31,7504.0,93.3043,93.5911,93.245,93.2747,7504.0
2023-01-11 10:45:00,94.38,94.46,94.33,94.37,3478.0,93.3439,93.423,93.2944,93.334,3478.0
2023-01-11 10:50:00,94.31,94.36,93.99,93.99,2937.0,93.2747,93.3241,92.9582,92.9582,2937.0
2023-01-11 10:55:00,94.01,94.01,93.75,93.75,7953.0,92.978,92.978,92.7208,92.7208,7953.0
2023-01-11 11:00:00,93.77,94.1,93.77,94.1,2561.0,92.7406,93.067,92.7406,93.067,2561.0
2023-01-11 11:05:00,94.17,94.36,94.17,94.33,2415.0,93.1362,93.3241,93.1362,93.2944,2415.0
2023-01-11 11:10:00,94.34,94.55,94.3,94.52,2975.0,93.3043,93.512,93.2648,93.4824,2975.0
2023-01-11 11:15:00,94.5,94.55,94.47,94.47,700.0,93.4626,93.512,93.4329,93.4329,700.0
2023-01-11 11:20:00,94.47,94.54,94.39,94.46,6068.0,93.4329,93.5021,93.3538,93.423,6068.0
2023-01-11 11:25:00,94.46,94.46,94.4,94.4,1088.0,93.423,93.423,93.3637,93.3637,1088.0
2023-01-11 11:30:00,94.33,94.42,94.31,94.37,2091.0,93.2944,93.3834,93.2747,93.334,2091.0
2023-01-11 11:35:00,94.36,94.4,94.26,94.31,1261.0,93.3241,93.3637,93.2252,93.2747,1261.0
2023-01-11 11:40:00,94.28,94.4,94.22,94.4,2197.0,93.245,93.3637,93.1856,93.3637,2197.0
2023-01-11 11:45:00,94.44,94.48,94.41,94.45,1100.0,93.4032,93.4428,93.3736,93.4131,1100.0
2023-01-11 11:50:00,94.46,94.66,94.46,94.65,1042.0,93.423,93.6208,93.423,93.6109,1042.0
2023-01-11 11:55:00,94.69,94.79,94.69,94.71,900.0,93.6505,93.7494,93.6505,93.6703,900.0
2023-01-11 12:00:00,94.7,94.82,94.7,94.75,2435.0,93.6604,93.7791,93.6604,93.7098,2435.0
2023-01-11 12:05:00,94.79,94.79,94.7,94.7,500.0,93.7494,93.7494,93.6604,93.6604,500.0
2023-01-11 12:10:00,94.66,94.72,94.65,94.72,800.0,93.6208,93.6802,93.6109,93.6802,800.0
2023-01-11 12:15:00,94.69,94.89,94.68,94.86,1340.0,93.6505,93.8483,93.6406,93.8186,1340.0
2023-01-11 12:20:00,94.8,94.92,94.79,94.87,1131.0,93.7593,93.878,93.7494,93.8285,1131.0
2023-01-11 12:25:00,94.87,94.95,94.87,94.95,900.0,93.8285,93.9076,93.8285,93.9076,900.0
2023-01-11 12:30:00,94.93,94.96,94.89,94.89,400.0,93.8879,93.9175,93.8483,93.8483,400.0
2023-01-11 12:35:00,94.8,94.8,94.7,94.7,1400.0,93.7593,93.7593,93.6604,93.6604,1400.0
2023-01-11 12:40:00,94.73,94.75,94.69,94.73,1178.0,93.69,93.7098,93.6505,93.69,1178.0
2023-01-11 12:45:00,94.71,94.72,94.56,94.62,1156.0,93.6703,93.6802,93.5219,93.5813,1156.0
2023-01-11 12:50:00,94.58,94.77,94.58,94.69,1880.0,93.5417,93.7296,93.5417,93.6505,1880.0
2023-01-11 12:55:00,94.67,94.72,94.62,94.72,1370.0,93.6307,93.6802,93.5813,93.6802,1370.0
2023-01-11 13:00:00,94.73,95.06,94.73,95.06,1192.0,93.69,94.0164,93.69,94.0164,1192.0
2023-01-11 13:05:00,95.09,95.11,94.96,95.09,2426.0,94.0461,94.0659,93.9175,94.0461,2426.0
2023-01-11 13:10:00,95.12,95.24,95.06,95.23,2000.0,94.0758,94.1944,94.0164,94.1846,2000.0
2023-01-11 13:15:00,95.11,95.13,94.85,94.85,2058.0,94.0659,94.0857,93.8087,93.8087,2058.0
2023-01-11 13:20:00,94.88,94.94,94.83,94.94,1230.0,93.8384,93.8977,93.7889,93.8977,1230.0
2023-01-11 13:25:00,94.89,95.08,94.88,95.07,1283.0,93.8483,94.0362,93.8384,94.0263,1283.0
2023-01-11 13:30:00,95.11,95.11,95.06,95.09,1784.0,94.0659,94.0659,94.0164,94.0461,1784.0
2023-01-11 13:35:00,95.07,95.09,95.01,95.01,1326.0,94.0263,94.0461,93.967,93.967,1326.0
2023-01-11 13:40:00,95.04,95.19,95.03,95.19,8695.0,93.9966,94.145,93.9868,94.145,8695.0
2023-01-11 13:45:00,95.12,95.15,95.12,95.12,500.0,94.0758,94.1054,94.0758,94.0758,500.0
2023-01-11 13:50:00,95.12,95.12,94.91,95.0,1741.0,94.0758,94.0758,93.8681,93.9571,1741.0
2023-01-11 13:55:00,95.02,95.03,94.95,95.02,900.0,93.9769,93.9868,93.9076,93.9769,900.0
2023-01-11 14:00:00,94.98,95.03,94.93,94.93,1328.0,93.9373,93.9868,93.8879,93.8879,1328.0
2023-01-11 14:05:00,95.0,95.02,94.91,95.02,921.0,93.9571,93.9769,93.8681,93.9769,921.0
2023-01-11 14:10:00,95.09,95.09,95.07,95.07,551.0,94.0461,94.0461,94.0263,94.0263,551.0
2023-01-11 14:15:00,95.03,95.06,95.01,95.03,1168.0,93.9868,94.0164,93.967,93.9868,1168.0
2023-01-11 14:20:00,95.07,95.08,94.95,94.95,1400.0,94.0263,94.0362,93.9076,93.9076,1400.0
2023-01-11 14:25:00,94.92,95.01,94.92,94.95,5900.0,93.878,93.967,93.878,93.9076,5900.0
2023-01-11 14:30:00,94.96,95.03,94.92,95.03,1484.0,93.9175,93.9868,93.878,93.9868,1484.0
2023-01-11 14:35:00,95.04,95.16,94.98,95.1,1841.0,93.9966,94.1153,93.9373,94.056,1841.0
2023-01-11 14:40:00,95.05,95.11,94.96,95.11,1700.0,94.0065,94.0659,93.9175,94.0659,1700.0
2023-01-11 14:45:00,95.15,95.2,95.1,95.2,1300.0,94.1054,94.1549,94.056,94.1549,1300.0
2023-01-11 14:50:00,95.13,95.21,95.13,95.2,1580.0,94.0857,94.1648,94.0857,94.1549,1580.0
2023-01-11 14:55:00,95.21,95.22,95.14,95.22,1944.0,94.1648,94.1747,94.0955,94.1747,1944.0
2023-01-11 15:00:00,95.3,95.44,95.26,95.43,2332.0,94.2538,94.3923,94.2142,94.3824,2332.0
2023-01-11 15:05:00,95.41,95.51,95.41,95.48,1900.0,94.3626,94.4615,94.3626,94.4318,1900.0
2023-01-11 15:10:00,95.53,95.73,95.52,95.69,4193.0,94.4813,94.6791,94.4714,94.6395,4193.0
2023-01-11 15:15:00,95.7,95.75,95.68,95.69,3443.0,94.6494,94.6988,94.6296,94.6395,3443.0
2023-01-11 15:20:00,95.71,95.79,95.68,95.77,3775.0,94.6593,94.7384,94.6296,94.7186,3775.0
2023-01-11 15:25:00,95.78,95.83,95.57,95.63,6977.0,94.7285,94.778,94.5208,94.5802,6977.0
2023-01-11 15:30:00,95.64,95.64,95.46,95.51,3524.0,94.5901,94.5901,94.412,94.4615,3524.0
2023-01-11 15:35:00,95.56,95.6,95.52,95.55,5715.0,94.5109,94.5505,94.4714,94.501,5715.0
2023-01-11 15:40:00,95.53,95.58,95.39,95.58,8422.0,94.4813,94.5307,94.3428,94.5307,8422.0
2023-01-11 15:45:00,95.56,95.65,95.52,95.65,10124.0,94.5109,94.5999,94.4714,94.5999,10124.0
2023-01-11 15:50:00,95.65,95.93,95.43,95.91,22345.0,94.5999,94.8769,94.3824,94.8571,22345.0
2023-01-11 15:55:00,95.95,96.36,95.92,96.34,87916.0,94.8967,95.3022,94.867,95.2824,87916.0
2023-01-12 09:30:00,97.07,97.07,96.45,96.52,16263.0,96.0044,96.0044,95.3912,95.4604,16263.0
2023-01-12 09:35:00,96.22,96.4,95.4,95.93,9742.0,95.1637,95.3417,94.3527,94.8769,9742.0
2023-01-12 09:40:00,95.77,95.87,94.23,94.23,9478.0,94.7186,94.8175,93.1955,93.1955,9478.0
2023-01-12 09:45:00,94.15,94.48,93.97,93.99,9200.0,93.1164,93.4428,92.9384,92.9582,9200.0
2023-01-12 09:50:00,94.03,94.41,94.03,94.3,6407.0,92.9977,93.3736,92.9977,93.2648,6407.0
2023-01-12 09:55:00,94.24,94.8,94.12,94.69,61650.0,93.2054,93.7593,93.0867,93.6505,61650.0
2023-01-12 10:00:00,94.75,95.09,94.75,95.01,3141.0,93.7098,94.0461,93.7098,93.967,3141.0
2023-01-12 10:05:00,95.0,95.12,94.54,94.65,3008.0,93.9571,94.0758,93.5021,93.6109,3008.0
2023-01-12 10:10:00,94.71,95.6,94.67,95.5,5060.0,93.6703,94.5505,93.6307,94.4516,5060.0
2023-01-12 10:15:00,95.61,95.73,95.2,95.39,6025.0,94.5604,94.6791,94.1549,94.3428,6025.0
2023-01-12 10:20:00,95.39,95.61,95.28,95.61,5426.0,94.3428,94.5604,94.234,94.5604,5426.0
2023-01-12 10:25:00,95.57,95.72,95.13,95.32,4199.0,94.5208,94.6692,94.0857,94.2736,4199.0
2023-01-12 10:30:00,95.3,95.58,95.13,95.5,2300.0,94.2538,94.5307,94.0857,94.4516,2300.0
2023-01-12 10:35:00,95.53,95.73,95.53,95.64,4136.0,94.4813,94.6791,94.4813,94.5901,4136.0
2023-01-12 10:40:00,95.68,95.68,94.91,94.93,5226.0,94.6296,94.6296,93.8681,93.8879,5226.0
2023-01-12 10:45:00,95.08,95.08,94.59,94.79,2907.0,94.0362,94.0362,93.5516,93.7494,2907.0
2023-01-12 10:50:00,94.8,95.2,94.8,95.19,1700.0,93.7593,94.1549,93.7593,94.145,1700.0
2023-01-12 10:55:00,95.21,95.38,94.99,94.99,4200.0,94.1648,94.3329,93.9472,93.9472,4200.0
2023-01-12 11:00:00,94.98,94.99,94.56,94.85,8134.0,93.9373,93.9472,93.5219,93.8087,8134.0
2023-01-12 11:05:00,94.9,95.25,94.9,95.25,4250.0,93.8582,94.2043,93.8582,94.2043,4250.0
2023-01-12 11:10:00,95.26,95.36,95.11,95.31,3100.0,94.2142,94.3131,94.0659,94.2637,3100.0
2023-01-12 11:15:00,95.36,95.38,95.23,95.33,3970.0,94.3131,94.3329,94.1846,94.2835,3970.0
2023-01-12 11:20:00,95.36,95.41,95.26,95.38,3207.0,94.3131,94.3626,94.2142,94.3329,3207.0
2023-01-12 11:25:00,95.42,95.42,95.05,95.24,5232.0,94.3725,94.3725,94.0065,94.1944,5232.0
2023-01-12 11:30:00,95.25,95.25,94.81,94.92,1968.0,94.2043,94.2043,93.7692,93.878,1968.0
2023-01-12 11:35:00,94.92,95.25,94.91,95.22,3837.0,93.878,94.2043,93.8681,94.1747,3837.0
2023-01-12 11:40:00,95.1,95.28,95.05,95.28,4506.0,94.056,94.234,94.0065,94.234,4506.0
2023-01-12 11:45:00,95.28,95.3,95.1,95.12,6095.0,94.234,94.2538,94.056,94.0758,6095.0
2023-01-12 11:50:00,95.07,95.26,94.98,95.26,1260.0,94.0263,94.2142,93.9373,94.2142,1260.0
2023-01-12 11:55:00,95.27,95.72,95.27,95.69,4204.0,94.2241,94.6692,94.2241,94.6395,4204.0
2023-01-12 12:00:00,95.67,95.71,95.58,95.67,1500.0,94.6197,94.6593,94.5307,94.6197,1500.0
2023-01-12 12:05:00,95.66,95.75,95.5,95.68,2935.0,94.6098,94.6988,94.4516,94.6296,2935.0
2023-01-12 12:10:00,95.72,95.87,95.67,95.75,3517.0,94.6692,94.8175,94.6197,94.6988,3517.0
2023-01-12 12:15:00,95.76,95.84,95.65,95.7,2164.0,94.7087,94.7879,94.5999,94.6494,2164.0
2023-01-12 12:20:00,95.76,95.81,95.6,95.78,4272.0,94.7087,94.7582,94.5505,94.7285,4272.0
2023-01-12 12:25:00,95.75,95.88,95.75,95.87,2351.0,94.6988,94.8274,94.6988,94.8175,2351.0
2023-01-12 12:30:00,95.86,95.89,95.72,95.83,4310.0,94.8076,94.8373,94.6692,94.778,4310.0
2023-01-12 12:35:00,95.86,95.96,95.86,95.9,3594.0,94.8076,94.9065,94.8076,94.8472,3594.0
2023-01-12 12:40:00,95.98,95.98,95.74,95.77,3540.0,94.9263,94.9263,94.689,94.7186,3540.0
2023-01-12 12:45:00,95.99,96.04,95.93,95.93,2478.0,94.9362,94.9857,94.8769,94.8769,2478.0
2023-01-12 12:50:00,95.96,96.31,95.96,96.16,8002.0,94.9065,95.2527,94.9065,95.1043,8002.0
2023-01-12 12:55:00,96.23,96.25,96.06,96.06,1679.0,95.1736,95.1934,95.0054,95.0054,1679.0
2023-01-12 13:00:00,96.06,96.12,95.92,96.08,2689.0,95.0054,95.0648,94.867,95.0252,2689.0
2023-01-12 13:05:00,96.11,96.24,96.01,96.01,2519.0,95.0549,95.1835,94.956,94.956,2519.0
2023-01-12 13:10:00,95.98,96.03,95.86,95.98,6858.0,94.9263,94.9758,94.8076,94.9263,6858.0
2023-01-12 13:15:00,95.95,96.11,95.95,96.01,1828.0,94.8967,95.0549,94.8967,94.956,1828.0
2023-01-12 13:20:00,96.05,96.13,96.01,96.1,4211.0,94.9956,95.0747,94.956,95.045,4211.0
2023-01-12 13:25:00,96.01,96.01,95.4,95.4,2487.0,94.956,94.956,94.3527,94.3527,2487.0
2023-01-12 13:30:00,95.32,95.61,95.18,95.54,2862.0,94.2736,94.5604,94.1351,94.4912,2862.0
2023-01-12 13:35:00,95.62,95.89,95.62,95.86,2481.0,94.5703,94.8373,94.5703,94.8076,2481.0
2023-01-12 13:40:00,95.97,96.06,95.9,95.98,3172.0,94.9164,95.0054,94.8472,94.9263,3172.0
2023-01-12 13:45:00,96.0,96.1,95.93,96.07,2144.0,94.9461,95.045,94.8769,95.0153,2144.0
2023-01-12 13:50:00,96.08,96.33,96.06,96.33,1872.0,95.0252,95.2725,95.0054,95.2725,1872.0
2023-01-12 13:55:00,96.29,96.4,96.25,96.25,2369.0,95.2329,95.3417,95.1934,95.1934,2369.0
2023-01-12 14:00:00,96.28,96.34,96.05,96.05,1622.0,95.223,95.2824,94.9956,94.9956,1622.0
2023-01-12 14:05:00,96.07,96.09,95.93,95.94,3545.0,95.0153,95.0351,94.8769,94.8868,3545.0
2023-01-12 14:10:00,95.94,96.01,95.91,95.98,3144.0,94.8868,94.956,94.8571,94.9263,3144.0
2023-01-12 14:15:00,95.98,95.99,95.91,95.96,1692.0,94.9263,94.9362,94.8571,94.9065,1692.0
2023-01-12 14:20:00,95.97,96.02,95.83,95.91,1621.0,94.9164,94.9659,94.778,94.8571,1621.0
2023-01-12 14:25:00,95.99,96.06,95.98,95.98,2318.0,94.9362,95.0054,94.9263,94.9263,2318.0
2023-01-12 14:30:00,95.97,96.01,95.88,95.99,1701.0,94.9164,94.956,94.8274,94.9362,1701.0
2023-01-12 14:35:00,96.01,96.18,95.95,96.16,5149.0,94.956,95.1241,94.8967,95.1043,5149.0
2023-01-12 14:40:00,96.16,96.2,95.99,96.04,1400.0,95.1043,95.1439,94.9362,94.9857,1400.0
2023-01-12 14:45:00,96.03,96.09,96.01,96.07,1214.0,94.9758,95.0351,94.956,95.0153,1214.0
2023-01-12 14:50:00,96.08,96.09,95.87,95.87,2421.0,95.0252,95.0351,94.8175,94.8175,2421.0
2023-01-12 14:55:00,95.96,96.11,95.9,96.11,1628.0,94.9065,95.0549,94.8472,95.0549,1628.0
2023-01-12 15:00:00,96.07,96.07,95.87,95.97,1524.0,95.0153,95.0153,94.8175,94.9164,1524.0
2023-01-12 15:05:00,95.95,95.96,95.64,95.64,2243.0,94.8967,94.9065,94.5901,94.5901,2243.0
2023-01-12 15:10:00,95.64,95.68,95.58,95.63,3509.0,94.5901,94.6296,94.5307,94.5802,3509.0
2023-01-12 15:15:00,95.62,95.77,95.62,95.69,1864.0,94.5703,94.7186,94.5703,94.6395,1864.0
2023-01-12 15:20:00,95.74,95.86,95.69,95.86,1659.0,94.689,94.8076,94.6395,94.8076,1659.0
2023-01-12 15:25:00,95.84,95.98,95.84,95.89,3449.0,94.7879,94.9263,94.7879,94.8373,3449.0
2023-01-12 15:30:00,95.94,96.03,95.9,96.03,2361.0,94.8868,94.9758,94.8472,94.9758,2361.0
2023-01-12 15:35:00,96.04,96.04,95.79,95.87,3060.0,94.9857,94.9857,94.7384,94.8175,3060.0
2023-01-12 15:40:00,95.9,96.05,95.88,95.99,2919.0,94.8472,94.9956,94.8274,94.9362,2919.0
2023-01-12 15:45:00,95.98,95.98,95.58,95.72,9352.0,94.9263,94.9263,94.5307,94.6692,9352.0
2023-01-12 15:50:00,95.78,96.12,95.76,96.01,27972.0,94.7285,95.0648,94.7087,94.956,27972.0
2023-01-12 15:55:00,95.99,96.24,95.94,96.16,49455.0,94.9362,95.1835,94.8868,95.1043,49455.0
2023-01-13 09:30:00,95.54,96.22,95.27,95.78,33745.0,94.4912,95.1637,94.2241,94.7285,33745.0
2023-01-13 09:35:00,95.91,96.19,95.45,95.78,24459.0,94.8571,95.134,94.4021,94.7285,24459.0
2023-01-13 09:40:00,95.77,96.0,95.55,95.7,7322.0,94.7186,94.9461,94.501,94.6494,7322.0
2023-01-13 09:45:00,95.69,96.43,95.53,96.37,10892.0,94.6395,95.3714,94.4813,95.312,10892.0
2023-01-13 09:50:00,96.42,96.68,96.42,96.5,13814.0,95.3615,95.6186,95.3615,95.4406,13814.0
2023-01-13 09:55:00,96.51,96.67,96.39,96.53,6269.0,95.4505,95.6087,95.3318,95.4703,6269.0
2023-01-13 10:00:00,96.38,96.87,96.34,96.72,10948.0,95.3219,95.8066,95.2824,95.6582,10948.0
2023-01-13 10:05:00,96.73,97.23,96.48,96.71,19045.0,95.6681,96.1626,95.4208,95.6483,19045.0
2023-01-13 10:10:00,96.65,97.02,96.63,96.8,6568.0,95.589,95.9549,95.5692,95.7373,6568.0
2023-01-13 10:15:00,96.8,96.92,96.51,96.67,7503.0,95.7373,95.856,95.4505,95.6087,7503.0
2023-01-13 10:20:00,96.75,97.0,96.67,96.95,6300.0,95.6879,95.9351,95.6087,95.8857,6300.0
2023-01-13 10:25:00,96.9,97.04,96.88,96.99,10800.0,95.8362,95.9747,95.8164,95.9252,10800.0
2023-01-13 10:30:00,97.0,97.04,96.62,96.66,7414.0,95.9351,95.9747,95.5593,95.5989,7414.0
2023-01-13 10:35:00,96.77,97.02,96.7,96.84,7946.0,95.7077,95.9549,95.6384,95.7769,7946.0
2023-01-13 10:40:00,96.88,97.12,96.85,96.89,8146.0,95.8164,96.0538,95.7868,95.8263,8146.0
2023-01-13 10:45:00,96.88,97.37,96.86,97.32,25073.0,95.8164,96.3011,95.7967,96.2516,25073.0
2023-01-13 10:50:00,97.32,97.44,97.24,97.44,9118.0,96.2516,96.3703,96.1725,96.3703,9118.0
2023-01-13 10:55:00,97.45,97.46,96.91,97.03,11207.0,96.3802,96.3901,95.8461,95.9648,11207.0
2023-01-13 11:00:00,97.05,97.52,96.95,97.44,14665.0,95.9846,96.4494,95.8857,96.3703,14665.0
2023-01-13 11:05:00,97.42,97.55,97.28,97.5,17131.0,96.3505,96.4791,96.2121,96.4296,17131.0
2023-01-13 11:10:00,97.44,97.47,97.24,97.3,17274.0,96.3703,96.4,96.1725,96.2318,17274.0
2023-01-13 11:15:00,97.29,97.41,97.23,97.41,10079.0,96.2219,96.3406,96.1626,96.3406,10079.0
2023-01-13 11:20:00,97.44,97.76,97.43,97.76,9223.0,96.3703,96.6868,96.3604,96.6868,9223.0
2023-01-13 11:25:00,97.75,97.8,97.65,97.75,9132.0,96.6769,96.7263,96.578,96.6769,9132.0
2023-01-13 11:30:00,97.75,97.76,97.44,97.5,7374.0,96.6769,96.6868,96.3703,96.4296,7374.0
2023-01-13 11:35:00,97.45,97.71,97.41,97.63,5152.0,96.3802,96.6373,96.3406,96.5582,5152.0
2023-01-13 11:40:00,97.66,97.69,97.54,97.68,3913.0,96.5879,96.6176,96.4692,96.6077,3913.0
2023-01-13 11:45:00,97.74,97.74,97.43,97.55,3400.0,96.667,96.667,96.3604,96.4791,3400.0
2023-01-13 11:50:00,97.59,97.75,97.59,97.73,4851.0,96.5186,96.6769,96.5186,96.6571,4851.0
2023-01-13 11:55:00,97.76,97.99,97.65,97.92,3756.0,96.6868,96.9143,96.578,96.845,3756.0
2023-01-13 12:00:00,97.87,97.92,97.75,97.75,5451.0,96.7956,96.845,96.6769,96.6769,5451.0
2023-01-13 12:05:00,97.73,98.09,97.7,98.09,4148.0,96.6571,97.0132,96.6274,97.0132,4148.0
2023-01-13 12:10:00,98.11,98.16,98.02,98.05,3752.0,97.0329,97.0824,96.9439,96.9736,3752.0
2023-01-13 12:15:00,98.04,98.14,98.03,98.13,1761.0,96.9637,97.0626,96.9538,97.0527,1761.0
2023-01-13 12:20:00,98.18,98.24,98.01,98.02,4028.0,97.1022,97.1615,96.934,96.9439,4028.0
2023-01-13 12:25:00,98.05,98.16,98.02,98.12,2591.0,96.9736,97.0824,96.9439,97.0428,2591.0
2023-01-13 12:30:00,98.11,98.13,97.94,98.05,3266.0,97.0329,97.0527,96.8648,96.9736,3266.0
2023-01-13 12:35:00,97.98,97.98,97.82,97.89,7500.0,96.9044,96.9044,96.7461,96.8154,7500.0
2023-01-13 12:40:00,97.82,97.87,97.77,97.79,21212.0,96.7461,96.7956,96.6967,96.7165,21212.0
2023-01-13 12:45:00,97.85,97.95,97.83,97.86,1710.0,96.7758,96.8747,96.756,96.7857,1710.0
2023-01-13 12:50:00,97.91,97.98,97.85,97.96,2715.0,96.8351,96.9044,96.7758,96.8846,2715.0
2023-01-13 12:55:00,97.95,98.04,97.93,98.03,3076.0,96.8747,96.9637,96.8549,96.9538,3076.0
2023-01-13 13:00:00,98.12,98.12,97.87,97.87,3615.0,97.0428,97.0428,96.7956,96.7956,3615.0
2023-01-13 13:05:00,97.8,97.85,97.78,97.83,2916.0,96.7263,96.7758,96.7066,96.756,2916.0
2023-01-13 13:10:00,97.83,97.96,97.82,97.85,5664.0,96.756,96.8846,96.7461,96.7758,5664.0
2023-01-13 13:15:00,97.84,97.95,97.77,97.91,5926.0,96.7659,96.8747,96.6967,96.8351,5926.0
2023-01-13 13:20:00,97.91,97.93,97.84,97.88,3442.0,96.8351,96.8549,96.7659,96.8055,3442.0
2023-01-13 13:25:00,97.98,98.14,97.98,98.03,59957.0,96.9044,97.0626,96.9044,96.9538,59957.0
2023-01-13 13:30:00,98.03,98.03,97.77,97.77,39168.0,96.9538,96.9538,96.6967,96.6967,39168.0
2023-01-13 13:35:00,97.76,97.76,97.59,97.73,3379.0,96.6868,96.6868,96.5186,96.6571,3379.0
2023-01-13 13:40:00,97.84,98.08,97.84,98.02,2757.0,96.7659,97.0033,96.7659,96.9439,2757.0
2023-01-13 13:45:00,98.02,98.06,97.86,97.99,3519.0,96.9439,96.9835,96.7857,96.9143,3519.0
2023-01-13 13:50:00,98.03,98.03,97.84,97.88,3210.0,96.9538,96.9538,96.7659,96.8055,3210.0
2023-01-13 13:55:00,97.79,97.81,97.75,97.75,1400.0,96.7165,96.7362,96.6769,96.6769,1400.0
2023-01-13 14:00:00,97.79,97.79,97.59,97.68,1227.0,96.7165,96.7165,96.5186,96.6077,1227.0
2023-01-13 14:05:00,97.65,97.75,97.53,97.53,3562.0,96.578,96.6769,96.4593,96.4593,3562.0
2023-01-13 14:10:00,97.53,97.64,97.51,97.64,2827.0,96.4593,96.5681,96.4395,96.5681,2827.0
2023-01-13 14:15:00,97.63,97.74,97.63,97.69,1524.0,96.5582,96.667,96.5582,96.6176,1524.0
2023-01-13 14:20:00,97.7,97.85,97.67,97.85,3444.0,96.6274,96.7758,96.5978,96.7758,3444.0
2023-01-13 14:25:00,97.87,97.96,97.87,97.91,3407.0,96.7956,96.8846,96.7956,96.8351,3407.0
2023-01-13 14:30:00,97.91,98.04,97.88,97.97,9318.0,96.8351,96.9637,96.8055,96.8945,9318.0
2023-01-13 14:35:00,98.0,98.0,97.92,97.96,3090.0,96.9241,96.9241,96.845,96.8846,3090.0
2023-01-13 14:40:00,97.96,97.96,97.72,97.79,2255.0,96.8846,96.8846,96.6472,96.7165,2255.0
2023-01-13 14:45:00,97.78,97.86,97.66,97.84,2606.0,96.7066,96.7857,96.5879,96.7659,2606.0
2023-01-13 14:50:00,97.78,97.82,97.61,97.69,4000.0,96.7066,96.7461,96.5384,96.6176,4000.0
2023-01-13 14:55:00,97.73,97.85,97.67,97.83,4972.0,96.6571,96.7758,96.5978,96.756,4972.0
2023-01-13 15:00:00,97.88,97.89,97.8,97.87,7280.0,96.8055,96.8154,96.7263,96.7956,7280.0
2023-01-13 15:05:00,97.85,97.87,97.78,97.82,3896.0,96.7758,96.7956,96.7066,96.7461,3896.0
2023-01-13 15:10:00,97.85,97.91,97.71,97.73,5345.0,96.7758,96.8351,96.6373,96.6571,5345.0
2023-01-13 15:15:00,97.7,97.84,97.69,97.81,4245.0,96.6274,96.7659,96.6176,96.7362,4245.0
2023-01-13 15:20:00,97.79,97.87,97.78,97.79,5838.0,96.7165,96.7956,96.7066,96.7165,5838.0
2023-01-13 15:25:00,97.77,97.9,97.74,97.9,7067.0,96.6967,96.8252,96.667,96.8252,7067.0
2023-01-13 15:30:00,97.91,97.94,97.76,97.79,9695.0,96.8351,96.8648,96.6868,96.7165,9695.0
2023-01-13 15:35:00,97.8,97.85,97.72,97.78,13578.0,96.7263,96.7758,96.6472,96.7066,13578.0
2023-01-13 15:40:00,97.78,97.78,97.56,97.59,30141.0,96.7066,96.7066,96.489,96.5186,30141.0
2023-01-13 15:45:00,97.57,97.57,97.4,97.43,17325.0,96.4989,96.4989,96.3307,96.3604,17325.0
2023-01-13 15:50:00,97.4,97.63,97.32,97.59,29028.0,96.3307,96.5582,96.2516,96.5186,29028.0
2023-01-13 15:55:00,97.57,97.61,97.31,97.52,98889.0,96.4989,96.5384,96.2417,96.4494,98889.0
2023-01-17 09:30:00,97.35,97.7,96.93,96.98,17776.0,96.2813,96.6274,95.8659,95.9153,17776.0
2023-01-17 09:35:00,97.02,97.65,97.02,97.5,16551.0,95.9549,96.578,95.9549,96.4296,16551.0
2023-01-17 09:40:00,97.56,97.77,97.35,97.55,12180.0,96.489,96.6967,96.2813,96.4791,12180.0
2023-01-17 09:45:00,97.55,97.66,97.43,97.5,10717.0,96.4791,96.5879,96.3604,96.4296,10717.0
2023-01-17 09:50:00,97.5,97.55,97.33,97.43,6838.0,96.4296,96.4791,96.2615,96.3604,6838.0
2023-01-17 09:55:00,97.49,97.61,97.3,97.37,8268.0,96.4197,96.5384,96.2318,96.3011,8268.0
2023-01-17 10:00:00,97.39,97.86,97.39,97.64,20855.0,96.3208,96.7857,96.3208,96.5681,20855.0
2023-01-17 10:05:00,97.61,97.68,97.25,97.32,5879.0,96.5384,96.6077,96.1824,96.2516,5879.0
2023-01-17 10:10:00,97.25,97.35,96.97,96.97,2506.0,96.1824,96.2813,95.9055,95.9055,2506.0
2023-01-17 10:15:00,97.07,97.09,96.82,96.98,4639.0,96.0044,96.0241,95.7571,95.9153,4639.0
2023-01-17 10:20:00,97.09,97.17,96.94,96.97,4364.0,96.0241,96.1033,95.8758,95.9055,4364.0
2023-01-17 10:25:00,96.99,97.0,96.54,96.56,5239.0,95.9252,95.9351,95.4802,95.5,5239.0
2023-01-17 10:30:00,96.65,96.66,96.34,96.64,2940.0,95.589,95.5989,95.2824,95.5791,2940.0
2023-01-17 10:35:00,96.58,96.72,96.48,96.62,4967.0,95.5197,95.6582,95.4208,95.5593,4967.0
2023-01-17 10:40:00,96.66,96.67,96.3,96.44,4101.0,95.5989,95.6087,95.2428,95.3813,4101.0
2023-01-17 10:45:00,96.39,96.72,96.39,96.66,3900.0,95.3318,95.6582,95.3318,95.5989,3900.0
2023-01-17 10:50:00,96.52,96.62,96.28,96.37,2347.0,95.4604,95.5593,95.223,95.312,2347.0
2023-01-17 10:55:00,96.28,96.28,96.06,96.15,2300.0,95.223,95.223,95.0054,95.0945,2300.0
2023-01-17 11:00:00,96.26,96.35,96.17,96.25,4737.0,95.2032,95.2923,95.1142,95.1934,4737.0
2023-01-17 11:05:00,96.2,96.25,95.72,95.84,5542.0,95.1439,95.1934,94.6692,94.7879,5542.0
2023-01-17 11:10:00,95.75,95.75,95.46,95.61,4811.0,94.6988,94.6988,94.412,94.5604,4811.0
2023-01-17 11:15:00,95.65,95.7,95.52,95.64,2620.0,94.5999,94.6494,94.4714,94.5901,2620.0
2023-01-17 11:20:00,95.59,95.72,95.54,95.63,5365.0,94.5406,94.6692,94.4912,94.5802,5365.0
2023-01-17 11:25:00,95.63,96.03,95.63,95.87,12091.0,94.5802,94.9758,94.5802,94.8175,12091.0
2023-01-17 11:30:00,95.86,96.04,95.84,95.86,7133.0,94.8076,94.9857,94.7879,94.8076,7133.0
2023-01-17 11:35:00,95.88,95.95,95.84,95.85,3774.0,94.8274,94.8967,94.7879,94.7978,3774.0
2023-01-17 11:40:00,95.86,96.26,95.84,96.23,10442.0,94.8076,95.2032,94.7879,95.1736,10442.0
2023-01-17 11:45:00,96.24,96.64,96.19,96.56,7175.0,95.1835,95.5791,95.134,95.5,7175.0
2023-01-17 11:50:00,96.49,96.49,96.37,96.42,8863.0,95.4307,95.4307,95.312,95.3615,8863.0
2023-01-17 11:55:00,96.44,96.62,96.3,96.53,3180.0,95.3813,95.5593,95.2428,95.4703,3180.0
2023-01-17 12:00:00,96.55,96.66,96.52,96.66,1300.0,95.4901,95.5989,95.4604,95.5989,1300.0
2023-01-17 12:05:00,96.67,96.67,96.41,96.41,2159.0,95.6087,95.6087,95.3516,95.3516,2159.0
2023-01-17 12:10:00,96.45,96.47,96.37,96.38,2619.0,95.3912,95.4109,95.312,95.3219,2619.0
2023-01-17 12:15:00,96.34,96.42,96.34,96.36,3127.0,95.2824,95.3615,95.2824,95.3022,3127.0
2023-01-17 12:20:00,96.42,96.44,96.26,96.27,1909.0,95.3615,95.3813,95.2032,95.2131,1909.0
2023-01-17 12:25:00,96.29,96.43,96.22,96.38,2000.0,95.2329,95.3714,95.1637,95.3219,2000.0
2023-01-17 12:30:00,96.37,96.43,96.3,96.38,3122.0,95.312,95.3714,95.2428,95.3219,3122.0
2023-01-17 12:35:00,96.31,96.38,96.15,96.38,1900.0,95.2527,95.3219,95.0945,95.3219,1900.0
2023-01-17 12:40:00,96.35,96.43,96.34,96.43,1000.0,95.2923,95.3714,95.2824,95.3714,1000.0
2023-01-17 12:45:00,96.46,96.57,96.41,96.51,2044.0,95.4011,95.5098,95.3516,95.4505,2044.0
2023-01-17 12:50:00,96.49,96.71,96.49,96.7,2207.0,95.4307,95.6483,95.4307,95.6384,2207.0
2023-01-17 12:55:00,96.67,96.69,96.47,96.61,3365.0,95.6087,95.6285,95.4109,95.5494,3365.0
2023-01-17 13:00:00,96.68,96.68,96.62,96.63,500.0,95.6186,95.6186,95.5593,95.5692,500.0
2023-01-17 13:05:00,96.66,96.79,96.64,96.64,3070.0,95.5989,95.7274,95.5791,95.5791,3070.0
2023-01-17 13:10:00,96.59,96.62,96.47,96.61,2309.0,95.5296,95.5593,95.4109,95.5494,2309.0
2023-01-17 13:15:00,96.65,96.73,96.63,96.73,600.0,95.589,95.6681,95.5692,95.6681,600.0
2023-01-17 13:20:00,96.65,96.7,96.61,96.65,1591.0,95.589,95.6384,95.5494,95.589,1591.0
2023-01-17 13:25:00,96.69,96.88,96.66,96.83,2204.0,95.6285,95.8164,95.5989,95.767,2204.0
2023-01-17 13:30:00,96.84,96.84,96.74,96.81,700.0,95.7769,95.7769,95.678,95.7472,700.0
2023-01-17 13:35:00,96.86,97.0,96.8,97.0,2000.0,95.7967,95.9351,95.7373,95.9351,2000.0
2023-01-17 13:40:00,96.95,96.97,96.89,96.93,2051.0,95.8857,95.9055,95.8263,95.8659,2051.0
2023-01-17 13:45:00,96.88,96.88,96.78,96.87,1534.0,95.8164,95.8164,95.7175,95.8066,1534.0
2023-01-17 13:50:00,96.88,96.99,96.87,96.93,8339.0,95.8164,95.9252,95.8066,95.8659,8339.0
2023-01-17 13:55:00,96.92,96.95,96.8,96.95,2733.0,95.856,95.8857,95.7373,95.8857,2733.0
2023-01-17 14:00:00,96.92,97.02,96.89,97.01,1300.0,95.856,95.9549,95.8263,95.945,1300.0
2023-01-17 14:05:00,97.03,97.05,96.95,97.02,1812.0,95.9648,95.9846,95.8857,95.9549,1812.0
2023-01-17 14:10:00,96.97,96.97,96.6,96.66,2000.0,95.9055,95.9055,95.5395,95.5989,2000.0
2023-01-17 14:15:00,96.67,96.67,96.41,96.52,4943.0,95.6087,95.6087,95.3516,95.4604,4943.0
2023-01-17 14:20:00,96.56,96.58,96.46,96.58,3800.0,95.5,95.5197,95.4011,95.5197,3800.0
2023-01-17 14:25:00,96.57,96.65,96.5,96.61,1900.0,95.5098,95.589,95.4406,95.5494,1900.0
2023-01-17 14:30:00,96.67,96.71,96.67,96.71,200.0,95.6087,95.6483,95.6087,95.6483,200.0
2023-01-17 14:35:00,96.8,96.86,96.74,96.82,3697.0,95.7373,95.7967,95.678,95.7571,3697.0
2023-01-17 14:40:00,96.78,96.8,96.69,96.77,2866.0,95.7175,95.7373,95.6285,95.7077,2866.0
2023-01-17 14:45:00,96.77,96.79,96.69,96.72,2981.0,95.7077,95.7274,95.6285,95.6582,2981.0
2023-01-17 14:50:00,96.74,96.8,96.71,96.79,3121.0,95.678,95.7373,95.6483,95.7274,3121.0
2023-01-17 14:55:00,96.79,96.79,96.66,96.66,2273.0,95.7274,95.7274,95.5989,95.5989,2273.0
2023-01-17 15:00:00,96.77,96.98,96.77,96.96,1370.0,95.7077,95.9153,95.7077,95.8956,1370.0
2023-01-17 15:05:00,96.94,96.96,96.85,96.85,6115.0,95.8758,95.8956,95.7868,95.7868,6115.0
2023-01-17 15:10:00,96.84,96.84,96.66,96.74,3140.0,95.7769,95.7769,95.5989,95.678,3140.0
2023-01-17 15:15:00,96.73,96.88,96.67,96.84,2695.0,95.6681,95.8164,95.6087,95.7769,2695.0
2023-01-17 15:20:00,96.84,97.03,96.78,96.97,4202.0,95.7769,95.9648,95.7175,95.9055,4202.0
2023-01-17 15:25:00,97.03,97.03,96.9,96.91,4110.0,95.9648,95.9648,95.8362,95.8461,4110.0
2023-01-17 15:30:00,96.92,97.0,96.82,96.97,8857.0,95.856,95.9351,95.7571,95.9055,8857.0
2023-01-17 15:35:00,96.96,96.99,96.9,96.95,7479.0,95.8956,95.9252,95.8362,95.8857,7479.0
2023-01-17 15:40:00,96.96,97.05,96.94,97.01,6694.0,95.8956,95.9846,95.8758,95.945,6694.0
2023-01-17 15:45:00,96.97,96.97,96.74,96.86,15174.0,95.9055,95.9055,95.678,95.7967,15174.0
2023-01-17 15:50:00,96.88,96.95,96.76,96.93,18586.0,95.8164,95.8857,95.6978,95.8659,18586.0
2023-01-17 15:55:00,96.94,96.94,96.61,96.62,83962.0,95.8758,95.8758,95.5494,95.5593,83962.0
2023-01-18 09:30:00,97.31,98.13,97.29,97.97,18030.0,96.2417,97.0527,96.2219,96.8945,18030.0
2023-01-18 09:35:00,98.06,98.06,97.55,97.95,4477.0,96.9835,96.9835,96.4791,96.8747,4477.0
2023-01-18 09:40:00,98.03,98.27,97.95,97.95,3560.0,96.9538,97.1912,96.8747,96.8747,3560.0
2023-01-18 09:45:00,98.14,98.24,97.91,98.13,6177.0,97.0626,97.1615,96.8351,97.0527,6177.0
2023-01-18 09:50:00,98.13,98.44,98.13,98.25,6700.0,97.0527,97.3593,97.0527,97.1714,6700.0
2023-01-18 09:55:00,98.21,98.22,97.99,98.14,3651.0,97.1318,97.1417,96.9143,97.0626,3651.0
2023-01-18 10:00:00,98.21,98.37,98.1,98.23,12083.0,97.1318,97.2901,97.023,97.1516,12083.0
2023-01-18 10:05:00,98.23,98.33,98.05,98.06,3394.0,97.1516,97.2505,96.9736,96.9835,3394.0
2023-01-18 10:10:00,97.93,98.23,97.93,98.11,7672.0,96.8549,97.1516,96.8549,97.0329,7672.0
2023-01-18 10:15:00,98.15,98.26,97.53,97.73,10217.0,97.0725,97.1813,96.4593,96.6571,10217.0
2023-01-18 10:20:00,97.73,98.08,97.73,98.03,3030.0,96.6571,97.0033,96.6571,96.9538,3030.0
2023-01-18 10:25:00,98.13,98.18,98.04,98.13,7964.0,97.0527,97.1022,96.9637,97.0527,7964.0
2023-01-18 10:30:00,98.11,98.24,97.95,98.05,7632.0,97.0329,97.1615,96.8747,96.9736,7632.0
2023-01-18 10:35:00,98.08,98.12,97.66,97.66,2555.0,97.0033,97.0428,96.5879,96.5879,2555.0
2023-01-18 10:40:00,97.7,97.81,97.44,97.52,6824.0,96.6274,96.7362,96.3703,96.4494,6824.0
2023-01-18 10:45:00,97.46,97.63,97.46,97.62,2328.0,96.3901,96.5582,96.3901,96.5483,2328.0
2023-01-18 10:50:00,97.58,97.59,97.42,97.42,3128.0,96.5088,96.5186,96.3505,96.3505,3128.0
2023-01-18 10:55:00,97.38,97.55,97.23,97.55,3060.0,96.311,96.4791,96.1626,96.4791,3060.0
2023-01-18 11:00:00,97.53,97.6,97.39,97.39,3330.0,96.4593,96.5285,96.3208,96.3208,3330.0
2023-01-18 11:05:00,97.39,97.39,96.86,96.86,5069.0,96.3208,96.3208,95.7967,95.7967,5069.0
2023-01-18 11:10:00,97.01,97.07,96.95,97.0,3108.0,95.945,96.0044,95.8857,95.9351,3108.0
2023-01-18 11:15:00,97.09,97.12,96.87,96.87,2910.0,96.0241,96.0538,95.8066,95.8066,2910.0
2023-01-18 11:20:00,96.81,96.81,96.47,96.56,4706.0,95.7472,95.7472,95.4109,95.5,4706.0
2023-01-18 11:25:00,96.58,96.85,96.54,96.78,1900.0,95.5197,95.7868,95.4802,95.7175,1900.0
2023-01-18 11:30:00,96.69,96.69,96.54,96.57,1646.0,95.6285,95.6285,95.4802,95.5098,1646.0
2023-01-18 11:35:00,96.58,96.66,96.3,96.34,2786.0,95.5197,95.5989,95.2428,95.2824,2786.0
2023-01-18 11:40:00,96.36,96.37,95.97,95.97,3450.0,95.3022,95.312,94.9164,94.9164,3450.0
2023-01-18 11:45:00,96.01,96.27,95.99,96.27,5146.0,94.956,95.2131,94.9362,95.2131,5146.0
2023-01-18 11:50:00,96.29,96.3,96.03,96.14,1803.0,95.2329,95.2428,94.9758,95.0846,1803.0
2023-01-18 11:55:00,96.16,96.35,96.09,96.28,2914.0,95.1043,95.2923,95.0351,95.223,2914.0
2023-01-18 12:00:00,96.33,96.4,96.1,96.1,4633.0,95.2725,95.3417,95.045,95.045,4633.0
2023-01-18 12:05:00,96.1,96.14,95.99,96.03,2700.0,95.045,95.0846,94.9362,94.9758,2700.0
2023-01-18 12:10:00,96.01,96.23,95.95,96.23,9030.0,94.956,95.1736,94.8967,95.1736,9030.0
2023-01-18 12:15:00,96.18,96.21,95.97,96.02,4666.0,95.1241,95.1538,94.9164,94.9659,4666.0
2023-01-18 12:20:00,96.01,96.07,95.94,96.03,12764.0,94.956,95.0153,94.8868,94.9758,12764.0
2023-01-18 12:25:00,96.07,96.26,95.95,96.2,9393.0,95.0153,95.2032,94.8967,95.1439,9393.0
2023-01-18 12:30:00,96.23,96.24,95.98,96.13,4024.0,95.1736,95.1835,94.9263,95.0747,4024.0
2023-01-18 12:35:00,96.09,96.13,96.03,96.05,5068.0,95.0351,95.0747,94.9758,94.9956,5068.0
2023-01-18 12:40:00,96.06,96.21,96.02,96.21,1962.0,95.0054,95.1538,94.9659,95.1538,1962.0
2023-01-18 12:45:00,96.1,96.18,96.06,96.12,3105.0,95.045,95.1241,95.0054,95.0648,3105.0
2023-01-18 12:50:00,96.11,96.17,96.05,96.15,1405.0,95.0549,95.1142,94.9956,95.0945,1405.0
2023-01-18 12:55:00,96.06,96.17,95.97,96.14,1816.0,95.0054,95.1142,94.9164,95.0846,1816.0
2023-01-18 13:00:00,96.14,96.28,96.13,96.21,3941.0,95.0846,95.223,95.0747,95.1538,3941.0
2023-01-18 13:05:00,96.09,96.1,95.89,95.96,3528.0,95.0351,95.045,94.8373,94.9065,3528.0
2023-01-18 13:10:00,95.93,96.01,95.92,96.0,3074.0,94.8769,94.956,94.867,94.9461,3074.0
2023-01-18 13:15:00,96.02,96.19,96.0,96.17,1600.0,94.9659,95.134,94.9461,95.1142,1600.0
2023-01-18 13:20:00,96.16,96.26,96.13,96.26,1334.0,95.1043,95.2032,95.0747,95.2032,1334.0
2023-01-18 13:25:00,96.24,96.48,96.23,96.48,2871.0,95.1835,95.4208,95.1736,95.4208,2871.0
2023-01-18 13:30:00,96.45,96.47,96.02,96.02,2435.0,95.3912,95.4109,94.9659,94.9659,2435.0
2023-01-18 13:35:00,96.01,96.21,96.0,96.13,4651.0,94.956,95.1538,94.9461,95.0747,4651.0
2023-01-18 13:40:00,96.17,96.33,96.16,96.25,5369.0,95.1142,95.2725,95.1043,95.1934,5369.0
2023-01-18 13:45:00,96.27,96.3,96.15,96.21,2241.0,95.2131,95.2428,95.0945,95.1538,2241.0
2023-01-18 13:50:00,96.31,96.48,96.31,96.48,1480.0,95.2527,95.4208,95.2527,95.4208,1480.0
2023-01-18 13:55:00,96.39,96.42,96.29,96.29,1472.0,95.3318,95.3615,95.2329,95.2329,1472.0
2023-01-18 14:00:00,96.32,96.32,96.17,96.25,3326.0,95.2626,95.2626,95.1142,95.1934,3326.0
2023-01-18 14:05:00,96.24,96.29,96.08,96.19,2630.0,95.1835,95.2329,95.0252,95.134,2630.0
2023-01-18 14:10:00,96.25,96.36,96.25,96.33,2000.0,95.1934,95.3022,95.1934,95.2725,2000.0
2023-01-18 14:15:00,96.38,96.39,96.27,96.32,3072.0,95.3219,95.3318,95.2131,95.2626,3072.0
2023-01-18 14:20:00,96.37,96.53,96.37,96.53,3400.0,95.312,95.4703,95.312,95.4703,3400.0
2023-01-18 14:25:00,96.55,96.65,96.47,96.58,8405.0,95.4901,95.589,95.4109,95.5197,8405.0
2023-01-18 14:30:00,96.61,96.66,96.52,96.58,2489.0,95.5494,95.5989,95.4604,95.5197,2489.0
2023-01-18 14:35:00,96.55,96.59,96.49,96.51,3990.0,95.4901,95.5296,95.4307,95.4505,3990.0
2023-01-18 14:40:00,96.55,96.6,96.5,96.59,3814.0,95.4901,95.5395,95.4406,95.5296,3814.0
2023-01-18 14:45:00,96.58,96.62,96.37,96.37,4031.0,95.5197,95.5593,95.312,95.312,4031.0
2023-01-18 14:50:00,96.39,96.42,96.26,96.28,2849.0,95.3318,95.3615,95.2032,95.223,2849.0
2023-01-18 14:55:00,96.27,96.3,96.15,96.26,3114.0,95.2131,95.2428,95.0945,95.2032,3114.0
2023-01-18 15:00:00,96.26,96.26,96.11,96.13,4014.0,95.2032,95.2032,95.0549,95.0747,4014.0
2023-01-18 15:05:00,96.16,96.37,96.08,96.33,9487.0,95.1043,95.312,95.0252,95.2725,9487.0
2023-01-18 15:10:00,96.34,96.47,96.2,96.2,2903.0,95.2824,95.4109,95.1439,95.1439,2903.0
2023-01-18 15:15:00,96.24,96.33,96.15,96.23,3912.0,95.1835,95.2725,95.0945,95.1736,3912.0
2023-01-18 15:20:00,96.23,96.46,96.23,96.44,2200.0,95.1736,95.4011,95.1736,95.3813,2200.0
2023-01-18 15:25:00,96.41,96.43,96.25,96.25,5861.0,95.3516,95.3714,95.1934,95.1934,5861.0
2023-01-18 15:30:00,96.22,96.25,96.06,96.25,5959.0,95.1637,95.1934,95.0054,95.1934,5959.0
2023-01-18 15:35:00,96.27,96.42,96.26,96.4,11690.0,95.2131,95.3615,95.2032,95.3417,11690.0
2023-01-18 15:40:00,96.4,96.49,96.33,96.43,17186.0,95.3417,95.4307,95.2725,95.3714,17186.0
2023-01-18 15:45:00,96.47,96.56,96.31,96.38,20606.0,95.4109,95.5,95.2527,95.3219,20606.0
2023-01-18 15:50:00,96.36,96.56,96.27,96.37,39369.0,95.3022,95.5,95.2131,95.312,39369.0
2023-01-18 15:55:00,96.34,96.34,95.81,95.9,114749.0,95.2824,95.2824,94.7582,94.8472,114749.0
2023-01-19 09:30:00,94.84,95.25,94.67,94.81,10625.0,93.7988,94.2043,93.6307,93.7692,10625.0
2023-01-19 09:35:00,94.78,95.11,94.73,95.0,5694.0,93.7395,94.0659,93.69,93.9571,5694.0
2023-01-19 09:40:00,94.98,95.0,94.44,94.52,13474.0,93.9373,93.9571,93.4032,93.4824,13474.0
2023-01-19 09:45:00,94.45,94.45,93.52,93.54,13815.0,93.4131,93.4131,92.4933,92.5131,13815.0
2023-01-19 09:50:00,93.65,94.18,93.65,94.09,2900.0,92.6219,93.1461,92.6219,93.0571,2900.0
2023-01-19 09:55:00,94.19,94.53,94.15,94.31,9594.0,93.156,93.4922,93.1164,93.2747,9594.0
2023-01-19 10:00:00,94.19,94.38,93.98,94.12,5522.0,93.156,93.3439,92.9483,93.0867,5522.0
2023-01-19 10:05:00,94.12,94.24,94.05,94.23,3428.0,93.0867,93.2054,93.0175,93.1955,3428.0
2023-01-19 10:10:00,94.12,94.12,93.48,93.58,6731.0,93.0867,93.0867,92.4538,92.5527,6731.0
2023-01-19 10:15:00,93.5,94.06,93.4,93.99,6685.0,92.4735,93.0274,92.3746,92.9582,6685.0
2023-01-19 10:20:00,93.99,93.99,93.43,93.43,4669.0,92.9582,92.9582,92.4043,92.4043,4669.0
2023-01-19 10:25:00,93.48,93.56,93.26,93.44,7976.0,92.4538,92.5329,92.2362,92.4142,7976.0
2023-01-19 10:30:00,93.37,93.63,93.37,93.56,2635.0,92.345,92.6021,92.345,92.5329,2635.0
2023-01-19 10:35:00,93.46,93.69,93.46,93.62,2289.0,92.434,92.6615,92.434,92.5922,2289.0
2023-01-19 10:40:00,93.58,93.66,93.4,93.4,3618.0,92.5527,92.6318,92.3746,92.3746,3618.0
2023-01-19 10:45:00,93.34,93.34,93.02,93.08,6281.0,92.3153,92.3153,91.9988,92.0582,6281.0
2023-01-19 10:50:00,93.08,93.08,92.79,92.84,3500.0,92.0582,92.0582,91.7713,91.8208,3500.0
2023-01-19 10:55:00,92.84,92.84,92.6,92.83,5928.0,91.8208,91.8208,91.5834,91.8109,5928.0
2023-01-19 11:00:00,92.86,92.9,92.61,92.72,4326.0,91.8406,91.8801,91.5933,91.7021,4326.0
2023-01-19 11:05:00,92.78,92.92,92.76,92.92,3180.0,91.7615,91.8999,91.7417,91.8999,3180.0
2023-01-19 11:10:00,92.85,93.17,92.85,92.94,4542.0,91.8307,92.1472,91.8307,91.9197,4542.0
2023-01-19 11:15:00,93.04,93.04,92.79,92.84,6696.0,92.0186,92.0186,91.7713,91.8208,6696.0
2023-01-19 11:20:00,92.78,93.13,92.78,93.12,2100.0,91.7615,92.1076,91.7615,92.0977,2100.0
2023-01-19 11:25:00,93.11,93.21,93.03,93.18,4100.0,92.0878,92.1867,92.0087,92.1571,4100.0
2023-01-19 11:30:00,93.13,93.29,93.13,93.25,11616.0,92.1076,92.2659,92.1076,92.2263,11616.0
2023-01-19 11:35:00,93.3,93.41,93.24,93.36,3392.0,92.2757,92.3845,92.2164,92.3351,3392.0
2023-01-19 11:40:00,93.34,93.36,93.1,93.24,15764.0,92.3153,92.3351,92.0779,92.2164,15764.0
2023-01-19 11:45:00,93.2,93.33,93.13,93.3,58936.0,92.1768,92.3054,92.1076,92.2757,58936.0
2023-01-19 11:50:00,93.39,93.4,93.2,93.23,2600.0,92.3648,92.3746,92.1768,92.2065,2600.0
2023-01-19 11:55:00,93.28,93.47,93.2,93.43,1400.0,92.256,92.4439,92.1768,92.4043,1400.0
2023-01-19 12:00:00,93.49,93.86,93.48,93.86,7065.0,92.4637,92.8296,92.4538,92.8296,7065.0
2023-01-19 12:05:00,93.81,93.82,93.64,93.64,4490.0,92.7801,92.79,92.612,92.612,4490.0
2023-01-19 12:10:00,93.6,93.91,93.6,93.91,3194.0,92.5725,92.879,92.5725,92.879,3194.0
2023-01-19 12:15:00,93.91,94.11,93.85,93.87,8937.0,92.879,93.0769,92.8197,92.8395,8937.0
2023-01-19 12:20:00,93.89,93.89,93.61,93.72,15544.0,92.8593,92.8593,92.5823,92.6911,15544.0
2023-01-19 12:25:00,93.72,93.9,93.7,93.9,6647.0,92.6911,92.8692,92.6714,92.8692,6647.0
2023-01-19 12:30:00,93.9,93.9,93.75,93.84,3329.0,92.8692,92.8692,92.7208,92.8098,3329.0
2023-01-19 12:35:00,93.83,93.93,93.8,93.86,5539.0,92.7999,92.8988,92.7703,92.8296,5539.0
2023-01-19 12:40:00,93.82,93.94,93.8,93.84,4370.0,92.79,92.9087,92.7703,92.8098,4370.0
2023-01-19 12:45:00,93.8,93.87,93.75,93.78,5374.0,92.7703,92.8395,92.7208,92.7505,5374.0
2023-01-19 12:50:00,93.8,93.86,93.69,93.69,2968.0,92.7703,92.8296,92.6615,92.6615,2968.0
2023-01-19 12:55:00,93.66,93.95,93.66,93.95,62900.0,92.6318,92.9186,92.6318,92.9186,62900.0
2023-01-19 13:00:00,93.99,94.24,93.95,94.14,8321.0,92.9582,93.2054,92.9186,93.1065,8321.0
2023-01-19 13:05:00,94.14,94.14,94.06,94.14,3400.0,93.1065,93.1065,93.0274,93.1065,3400.0
2023-01-19 13:10:00,94.19,94.22,94.02,94.2,4007.0,93.156,93.1856,92.9878,93.1659,4007.0
2023-01-19 13:15:00,94.14,94.25,93.99,94.16,3420.0,93.1065,93.2153,92.9582,93.1263,3420.0
2023-01-19 13:20:00,94.2,94.34,94.11,94.11,2444.0,93.1659,93.3043,93.0769,93.0769,2444.0
2023-01-19 13:25:00,94.12,94.23,94.06,94.23,1400.0,93.0867,93.1955,93.0274,93.1955,1400.0
2023-01-19 13:30:00,94.24,94.31,94.12,94.19,2155.0,93.2054,93.2747,93.0867,93.156,2155.0
2023-01-19 13:35:00,94.19,94.38,94.13,94.38,9494.0,93.156,93.3439,93.0966,93.3439,9494.0
2023-01-19 13:40:00,94.37,94.51,94.31,94.32,4198.0,93.334,93.4725,93.2747,93.2845,4198.0
2023-01-19 13:45:00,94.37,94.39,94.27,94.29,6381.0,93.334,93.3538,93.2351,93.2549,6381.0
2023-01-19 13:50:00,94.26,94.39,94.18,94.29,5543.0,93.2252,93.3538,93.1461,93.2549,5543.0
2023-01-19 13:55:00,94.26,94.42,94.23,94.4,2800.0,93.2252,93.3834,93.1955,93.3637,2800.0
2023-01-19 14:00:00,94.42,94.44,94.28,94.32,5079.0,93.3834,93.4032,93.245,93.2845,5079.0
2023-01-19 14:05:00,94.36,94.36,94.16,94.24,2100.0,93.3241,93.3241,93.1263,93.2054,2100.0
2023-01-19 14:10:00,94.21,94.41,94.21,94.41,1334.0,93.1758,93.3736,93.1758,93.3736,1334.0
2023-01-19 14:15:00,94.46,94.46,94.36,94.36,701.0,93.423,93.423,93.3241,93.3241,701.0
2023-01-19 14:20:00,94.5,94.75,94.49,94.75,1557.0,93.4626,93.7098,93.4527,93.7098,1557.0
2023-01-19 14:25:00,94.76,94.91,94.7,94.91,1221.0,93.7197,93.8681,93.6604,93.8681,1221.0
2023-01-19 14:30:00,94.81,94.97,94.81,94.97,1310.0,93.7692,93.9274,93.7692,93.9274,1310.0
2023-01-19 14:35:00,94.99,95.12,94.99,94.99,2050.0,93.9472,94.0758,93.9472,93.9472,2050.0
2023-01-19 14:40:00,95.01,95.03,94.92,95.01,1300.0,93.967,93.9868,93.878,93.967,1300.0
2023-01-19 14:45:00,94.98,95.1,94.98,95.02,3209.0,93.9373,94.056,93.9373,93.9769,3209.0
2023-01-19 14:50:00,94.99,95.05,94.93,95.01,6078.0,93.9472,94.0065,93.8879,93.967,6078.0
2023-01-19 14:55:00,94.97,95.07,94.92,94.93,2954.0,93.9274,94.0263,93.878,93.8879,2954.0
2023-01-19 15:00:00,94.95,95.03,94.92,94.92,2905.0,93.9076,93.9868,93.878,93.878,2905.0
2023-01-19 15:05:00,94.89,94.91,94.62,94.63,3130.0,93.8483,93.8681,93.5813,93.5911,3130.0
2023-01-19 15:10:00,94.66,94.86,94.63,94.85,3338.0,93.6208,93.8186,93.5911,93.8087,3338.0
2023-01-19 15:15:00,94.88,94.98,94.74,94.83,4223.0,93.8384,93.9373,93.6999,93.7889,4223.0
2023-01-19 15:20:00,94.85,94.85,94.74,94.76,4381.0,93.8087,93.8087,93.6999,93.7197,4381.0
2023-01-19 15:25:00,94.75,94.81,94.71,94.76,4800.0,93.7098,93.7692,93.6703,93.7197,4800.0
2023-01-19 15:30:00,94.73,94.73,94.42,94.45,6108.0,93.69,93.69,93.3834,93.4131,6108.0
2023-01-19 15:35:00,94.47,94.47,94.29,94.34,7803.0,93.4329,93.4329,93.2549,93.3043,7803.0
2023-01-19 15:40:00,94.3,94.31,94.13,94.18,12168.0,93.2648,93.2747,93.0966,93.1461,12168.0
2023-01-19 15:45:00,94.15,94.36,94.14,94.34,10791.0,93.1164,93.3241,93.1065,93.3043,10791.0
2023-01-19 15:50:00,94.35,94.45,94.03,94.3,26547.0,93.3142,93.4131,92.9977,93.2648,26547.0
2023-01-19 15:55:00,94.25,94.25,93.73,93.85,114638.0,93.2153,93.2153,92.701,92.8197,114638.0
2023-01-20 09:30:00,95.4,95.4,94.79,94.95,62022.0,94.3527,94.3527,93.7494,93.9076,62022.0
2023-01-20 09:35:00,94.72,94.85,94.45,94.85,1840.0,93.6802,93.8087,93.4131,93.8087,1840.0
2023-01-20 09:40:00,95.26,95.26,94.96,95.13,3071.0,94.2142,94.2142,93.9175,94.0857,3071.0
2023-01-20 09:45:00,95.09,95.09,94.54,94.65,2540.0,94.0461,94.0461,93.5021,93.6109,2540.0
2023-01-20 09:50:00,94.71,95.01,94.57,94.59,2500.0,93.6703,93.967,93.5318,93.5516,2500.0
2023-01-20 09:55:00,94.58,94.77,94.51,94.7,2884.0,93.5417,93.7296,93.4725,93.6604,2884.0
2023-01-20 10:00:00,94.68,94.86,94.6,94.6,4191.0,93.6406,93.8186,93.5615,93.5615,4191.0
2023-01-20 10:05:00,94.62,94.96,94.61,94.85,6733.0,93.5813,93.9175,93.5714,93.8087,6733.0
2023-01-20 10:10:00,94.85,95.07,94.84,95.01,4119.0,93.8087,94.0263,93.7988,93.967,4119.0
2023-01-20 10:15:00,94.98,95.06,94.56,94.64,5611.0,93.9373,94.0164,93.5219,93.601,5611.0
2023-01-20 10:20:00,94.62,94.81,94.5,94.59,11959.0,93.5813,93.7692,93.4626,93.5516,11959.0
2023-01-20 10:25:00,94.55,94.99,94.49,94.99,8000.0,93.512,93.9472,93.4527,93.9472,8000.0
2023-01-20 10:30:00,95.02,95.1,95.02,95.04,1300.0,93.9769,94.056,93.9769,93.9966,1300.0
2023-01-20 10:35:00,94.98,95.03,94.84,94.86,4075.0,93.9373,93.9868,93.7988,93.8186,4075.0
2023-01-20 10:40:00,94.81,94.92,94.75,94.91,2500.0,93.7692,93.878,93.7098,93.8681,2500.0
2023-01-20 10:45:00,94.96,95.0,94.89,94.9,2570.0,93.9175,93.9571,93.8483,93.8582,2570.0
2023-01-20 10:50:00,94.93,94.96,94.75,94.92,5263.0,93.8879,93.9175,93.7098,93.878,5263.0
2023-01-20 10:55:00,94.92,94.92,94.75,94.75,2336.0,93.878,93.878,93.7098,93.7098,2336.0
2023-01-20 11:00:00,94.75,95.17,94.75,95.09,6319.0,93.7098,94.1252,93.7098,94.0461,6319.0
2023-01-20 11:05:00,95.03,95.1,95.0,95.08,1880.0,93.9868,94.056,93.9571,94.0362,1880.0
2023-01-20 11:10:00,95.1,95.18,95.06,95.11,2100.0,94.056,94.1351,94.0164,94.0659,2100.0
2023-01-20 11:15:00,95.15,95.16,94.95,95.1,5225.0,94.1054,94.1153,93.9076,94.056,5225.0
2023-01-20 11:20:00,95.02,95.05,95.0,95.05,11832.0,93.9769,94.0065,93.9571,94.0065,11832.0
2023-01-20 11:25:00,94.99,95.15,94.86,95.14,4686.0,93.9472,94.1054,93.8186,94.0955,4686.0
2023-01-20 11:30:00,95.15,95.24,95.11,95.21,2400.0,94.1054,94.1944,94.0659,94.1648,2400.0
2023-01-20 11:35:00,95.19,95.21,95.04,95.12,2368.0,94.145,94.1648,93.9966,94.0758,2368.0
2023-01-20 11:40:00,95.1,95.26,95.1,95.18,4432.0,94.056,94.2142,94.056,94.1351,4432.0
2023-01-20 11:45:00,95.25,95.5,95.25,95.45,6340.0,94.2043,94.4516,94.2043,94.4021,6340.0
2023-01-20 11:50:00,95.42,95.42,95.3,95.3,2400.0,94.3725,94.3725,94.2538,94.2538,2400.0
2023-01-20 11:55:00,95.32,95.38,95.12,95.2,4710.0,94.2736,94.3329,94.0758,94.1549,4710.0
2023-01-20 12:00:00,95.2,95.32,95.2,95.32,2322.0,94.1549,94.2736,94.1549,94.2736,2322.0
2023-01-20 12:05:00,95.38,95.51,95.34,95.46,2680.0,94.3329,94.4615,94.2933,94.412,2680.0
2023-01-20 12:10:00,95.45,95.47,95.23,95.44,25196.0,94.4021,94.4219,94.1846,94.3923,25196.0
2023-01-20 12:15:00,95.41,95.63,95.33,95.63,43070.0,94.3626,94.5802,94.2835,94.5802,43070.0
2023-01-20 12:20:00,95.65,95.75,95.58,95.66,3358.0,94.5999,94.6988,94.5307,94.6098,3358.0
2023-01-20 12:25:00,95.71,95.8,95.7,95.74,1100.0,94.6593,94.7483,94.6494,94.689,1100.0
2023-01-20 12:30:00,95.74,95.86,95.71,95.86,1000.0,94.689,94.8076,94.6593,94.8076,1000.0
2023-01-20 12:35:00,95.8,95.86,95.77,95.86,2578.0,94.7483,94.8076,94.7186,94.8076,2578.0
2023-01-20 12:40:00,95.84,95.84,95.8,95.83,1799.0,94.7879,94.7879,94.7483,94.778,1799.0
2023-01-20 12:45:00,95.78,95.79,95.7,95.76,6018.0,94.7285,94.7384,94.6494,94.7087,6018.0
2023-01-20 12:50:00,95.73,95.8,95.73,95.77,4630.0,94.6791,94.7483,94.6791,94.7186,4630.0
2023-01-20 12:55:00,95.76,95.76,95.66,95.69,5869.0,94.7087,94.7087,94.6098,94.6395,5869.0
2023-01-20 13:00:00,95.7,95.94,95.68,95.89,5513.0,94.6494,94.8868,94.6296,94.8373,5513.0
2023-01-20 13:05:00,95.81,95.81,95.6,95.67,6260.0,94.7582,94.7582,94.5505,94.6197,6260.0
2023-01-20 13:10:00,95.65,95.82,95.5,95.78,4048.0,94.5999,94.7681,94.4516,94.7285,4048.0
2023-01-20 13:15:00,95.83,95.85,95.57,95.59,33648.0,94.778,94.7978,94.5208,94.5406,33648.0
2023-01-20 13:20:00,95.51,95.7,95.5,95.7,1780.0,94.4615,94.6494,94.4516,94.6494,1780.0
2023-01-20 13:25:00,95.69,95.83,95.69,95.78,7016.0,94.6395,94.778,94.6395,94.7285,7016.0
2023-01-20 13:30:00,95.79,96.12,95.76,96.09,3628.0,94.7384,95.0648,94.7087,95.0351,3628.0
2023-01-20 13:35:00,96.12,96.37,96.11,96.22,6635.0,95.0648,95.312,95.0549,95.1637,6635.0
2023-01-20 13:40:00,96.21,96.23,96.04,96.06,2356.0,95.1538,95.1736,94.9857,95.0054,2356.0
2023-01-20 13:45:00,96.02,96.19,96.02,96.18,3739.0,94.9659,95.134,94.9659,95.1241,3739.0
2023-01-20 13:50:00,96.21,96.3,96.14,96.14,4015.0,95.1538,95.2428,95.0846,95.0846,4015.0
2023-01-20 13:55:00,96.13,96.33,96.1,96.26,7503.0,95.0747,95.2725,95.045,95.2032,7503.0
2023-01-20 14:00:00,96.32,96.32,96.19,96.19,1362.0,95.2626,95.2626,95.134,95.134,1362.0
2023-01-20 14:05:00,96.24,96.29,96.22,96.25,2257.0,95.1835,95.2329,95.1637,95.1934,2257.0
2023-01-20 14:10:00,96.3,96.35,96.28,96.28,2700.0,95.2428,95.2923,95.223,95.223,2700.0
2023-01-20 14:15:00,96.24,96.28,96.17,96.18,1941.0,95.1835,95.223,95.1142,95.1241,1941.0
2023-01-20 14:20:00,96.17,96.27,96.15,96.25,2822.0,95.1142,95.2131,95.0945,95.1934,2822.0
2023-01-20 14:25:00,96.26,96.28,96.24,96.26,1333.0,95.2032,95.223,95.1835,95.2032,1333.0
2023-01-20 14:30:00,96.26,96.36,96.2,96.26,2393.0,95.2032,95.3022,95.1439,95.2032,2393.0
2023-01-20 14:35:00,96.3,96.3,96.18,96.25,2571.0,95.2428,95.2428,95.1241,95.1934,2571.0
2023-01-20 14:40:00,96.27,96.27,96.15,96.22,2542.0,95.2131,95.2131,95.0945,95.1637,2542.0
2023-01-20 14:45:00,96.24,96.41,96.22,96.3,9064.0,95.1835,95.3516,95.1637,95.2428,9064.0
2023-01-20 14:50:00,96.3,96.36,96.3,96.34,4524.0,95.2428,95.3022,95.2428,95.2824,4524.0
2023-01-20 14:55:00,96.33,96.58,96.32,96.58,3398.0,95.2725,95.5197,95.2626,95.5197,3398.0
2023-01-20 15:00:00,96.61,96.7,96.6,96.66,2700.0,95.5494,95.6384,95.5395,95.5989,2700.0
2023-01-20 15:05:00,96.64,96.75,96.6,96.74,6350.0,95.5791,95.6879,95.5395,95.678,6350.0
2023-01-20 15:10:00,96.74,96.92,96.74,96.86,5041.0,95.678,95.856,95.678,95.7967,5041.0
2023-01-20 15:15:00,96.86,97.02,96.86,97.0,9704.0,95.7967,95.9549,95.7967,95.9351,9704.0
2023-01-20 15:20:00,96.99,97.01,96.84,96.84,8049.0,95.9252,95.945,95.7769,95.7769,8049.0
2023-01-20 15:25:00,96.87,96.96,96.81,96.92,15536.0,95.8066,95.8956,95.7472,95.856,15536.0
2023-01-20 15:30:00,96.92,97.06,96.91,97.0,8755.0,95.856,95.9945,95.8461,95.9351,8755.0
2023-01-20 15:35:00,96.98,96.98,96.83,96.9,10268.0,95.9153,95.9153,95.767,95.8362,10268.0
2023-01-20 15:40:00,96.95,97.06,96.92,96.94,9475.0,95.8857,95.9945,95.856,95.8758,9475.0
2023-01-20 15:45:00,96.92,96.92,96.72,96.8,11174.0,95.856,95.856,95.6582,95.7373,11174.0
2023-01-20 15:50:00,96.77,97.05,96.69,96.96,29172.0,95.7077,95.9846,95.6285,95.8956,29172.0
2023-01-20 15:55:00,96.92,97.55,96.92,97.54,183648.0,95.856,96.4791,95.856,96.4692,183648.0
2023-01-23 09:30:00,98.14,98.64,97.9,98.32,16548.0,97.0626,97.5571,96.8252,97.2406,16548.0
2023-01-23 09:35:00,98.3,98.94,98.03,98.84,10028.0,97.2209,97.8538,96.9538,97.7549,10028.0
2023-01-23 09:40:00,98.83,99.33,98.78,99.11,14810.0,97.745,98.2395,97.6956,98.022,14810.0
2023-01-23 09:45:00,99.15,99.71,99.15,99.53,11719.0,98.0615,98.6154,98.0615,98.4374,11719.0
2023-01-23 09:50:00,99.5,99.87,99.47,99.69,12005.0,98.4077,98.7736,98.378,98.5956,12005.0
2023-01-23 09:55:00,99.76,99.92,99.27,99.47,14297.0,98.6648,98.8231,98.1802,98.378,14297.0
2023-01-23 10:00:00,99.48,99.78,99.48,99.61,6345.0,98.3879,98.6846,98.3879,98.5165,6345.0
2023-01-23 10:05:00,99.63,99.63,99.43,99.43,9617.0,98.5363,98.5363,98.3384,98.3384,9617.0
2023-01-23 10:10:00,99.34,99.74,99.33,99.59,3731.0,98.2494,98.645,98.2395,98.4967,3731.0
2023-01-23 10:15:00,99.72,100.11,99.71,100.05,16171.0,98.6253,99.011,98.6154,98.9516,16171.0
2023-01-23 10:20:00,100.06,100.17,99.89,100.1,3225.0,98.9615,99.0703,98.7934,99.0011,3225.0
2023-01-23 10:25:00,100.2,100.29,100.01,100.01,3735.0,99.1,99.189,98.9121,98.9121,3735.0
2023-01-23 10:30:00,100.06,100.38,100.06,100.28,3757.0,98.9615,99.278,98.9615,99.1791,3757.0
2023-01-23 10:35:00,100.34,100.35,99.86,99.93,8592.0,99.2385,99.2483,98.7637,98.833,8592.0
2023-01-23 10:40:00,99.98,100.07,99.77,99.79,4273.0,98.8824,98.9714,98.6747,98.6945,4273.0
2023-01-23 10:45:00,99.79,100.5,99.79,100.42,8858.0,98.6945,99.3967,98.6945,99.3176,8858.0
2023-01-23 10:50:00,100.46,100.51,100.28,100.39,5688.0,99.3571,99.4066,99.1791,99.2879,5688.0
2023-01-23 10:55:00,100.44,100.6,100.39,100.56,7327.0,99.3374,99.4956,99.2879,99.456,7327.0
2023-01-23 11:00:00,100.6,101.14,100.6,100.95,11813.0,99.4956,100.0297,99.4956,99.8418,11813.0
2023-01-23 11:05:00,101.0,101.26,100.94,101.26,7447.0,99.8912,100.1484,99.8319,100.1484,7447.0
2023-01-23 11:10:00,101.25,101.28,101.1,101.13,4605.0,100.1385,100.1681,99.9901,100.0198,4605.0
2023-01-23 11:15:00,101.14,101.38,101.13,101.38,4208.0,100.0297,100.267,100.0198,100.267,4208.0
2023-01-23 11:20:00,101.5,101.61,101.4,101.61,15715.0,100.3857,100.4945,100.2868,100.4945,15715.0
2023-01-23 11:25:00,101.62,101.82,101.42,101.43,59970.0,100.5044,100.7022,100.3066,100.3165,59970.0
2023-01-23 11:30:00,101.43,102.01,101.41,101.95,18655.0,100.3165,100.8901,100.2967,100.8308,18655.0
2023-01-23 11:35:00,101.98,102.16,101.91,102.1,17554.0,100.8605,101.0385,100.7912,100.9791,17554.0
2023-01-23 11:40:00,102.13,102.54,102.13,102.53,25556.0,101.0088,101.4143,101.0088,101.4044,25556.0
2023-01-23 11:45:00,102.53,102.88,102.36,102.88,17755.0,101.4044,101.7506,101.2363,101.7506,17755.0
2023-01-23 11:50:00,102.85,103.01,102.68,102.68,29379.0,101.7209,101.8791,101.5528,101.5528,29379.0
2023-01-23 11:55:00,102.65,102.97,102.52,102.94,9313.0,101.5231,101.8396,101.3945,101.8099,9313.0
2023-01-23 12:00:00,102.98,103.17,102.94,103.08,73622.0,101.8495,102.0374,101.8099,101.9484,73622.0
2023-01-23 12:05:00,103.0,103.22,102.7,102.74,63661.0,101.8693,102.0868,101.5726,101.6121,63661.0
2023-01-23 12:10:00,102.75,102.93,102.68,102.86,3990.0,101.622,101.8,101.5528,101.7308,3990.0
2023-01-23 12:15:00,103.0,103.25,102.94,103.2,6745.0,101.8693,102.1165,101.8099,102.0671,6745.0
2023-01-23 12:20:00,103.33,103.33,102.87,103.05,8185.0,102.1956,102.1956,101.7407,101.9187,8185.0
2023-01-23 12:25:00,103.06,103.44,103.06,103.43,44101.0,101.9286,102.3044,101.9286,102.2945,44101.0
2023-01-23 12:30:00,103.46,103.61,103.4,103.51,17591.0,102.3242,102.4726,102.2649,102.3737,17591.0
2023-01-23 12:35:00,103.59,103.87,103.58,103.65,16709.0,102.4528,102.7297,102.4429,102.5121,16709.0
2023-01-23 12:40:00,103.57,103.6,103.38,103.5,6810.0,102.433,102.4627,102.2451,102.3638,6810.0
2023-01-23 12:45:00,103.55,103.61,103.49,103.53,3541.0,102.4132,102.4726,102.3539,102.3934,3541.0
2023-01-23 12:50:00,103.48,103.55,103.33,103.54,4060.0,102.344,102.4132,102.1956,102.4033,4060.0
2023-01-23 12:55:00,103.54,104.1,103.54,104.07,17883.0,102.4033,102.9572,102.4033,102.9275,17883.0
2023-01-23 13:00:00,104.07,104.13,103.67,103.75,24691.0,102.9275,102.9869,102.5319,102.611,24691.0
2023-01-23 13:05:00,103.77,103.93,103.69,103.84,6958.0,102.6308,102.789,102.5517,102.7,6958.0
2023-01-23 13:10:00,103.87,104.09,103.85,104.03,4409.0,102.7297,102.9473,102.7099,102.8879,4409.0
2023-01-23 13:15:00,104.07,104.23,104.03,104.08,4471.0,102.9275,103.0858,102.8879,102.9374,4471.0
2023-01-23 13:20:00,104.11,104.32,104.1,104.32,5702.0,102.9671,103.1748,102.9572,103.1748,5702.0
2023-01-23 13:25:00,104.32,104.32,104.08,104.14,5625.0,103.1748,103.1748,102.9374,102.9967,5625.0
2023-01-23 13:30:00,104.1,104.26,104.09,104.26,6132.0,102.9572,103.1154,102.9473,103.1154,6132.0
2023-01-23 13:35:00,104.28,104.45,104.24,104.4,11357.0,103.1352,103.3033,103.0956,103.2539,11357.0
2023-01-23 13:40:00,104.42,104.47,104.33,104.38,16840.0,103.2737,103.3231,103.1847,103.2341,16840.0
2023-01-23 13:45:00,104.36,104.4,104.03,104.03,4689.0,103.2143,103.2539,102.8879,102.8879,4689.0
2023-01-23 13:50:00,104.03,104.05,103.55,103.58,9857.0,102.8879,102.9077,102.4132,102.4429,9857.0
2023-01-23 13:55:00,103.59,103.71,103.5,103.5,7431.0,102.4528,102.5715,102.3638,102.3638,7431.0
2023-01-23 14:00:00,103.49,103.68,103.23,103.63,10323.0,102.3539,102.5418,102.0967,102.4923,10323.0
2023-01-23 14:05:00,103.63,103.99,103.63,103.99,5240.0,102.4923,102.8484,102.4923,102.8484,5240.0
2023-01-23 14:10:00,103.94,103.99,103.82,103.9,7159.0,102.7989,102.8484,102.6803,102.7594,7159.0
2023-01-23 14:15:00,103.94,103.96,103.88,103.89,5667.0,102.7989,102.8187,102.7396,102.7495,5667.0
2023-01-23 14:20:00,103.88,103.88,103.63,103.8,8978.0,102.7396,102.7396,102.4923,102.6605,8978.0
2023-01-23 14:25:00,103.83,103.83,103.38,103.44,5589.0,102.6901,102.6901,102.2451,102.3044,5589.0
2023-01-23 14:30:00,103.46,103.56,103.35,103.44,5264.0,102.3242,102.4231,102.2154,102.3044,5264.0
2023-01-23 14:35:00,103.34,103.34,102.89,102.89,7694.0,102.2055,102.2055,101.7605,101.7605,7694.0
2023-01-23 14:40:00,102.86,103.13,102.85,103.1,20091.0,101.7308,101.9978,101.7209,101.9682,20091.0
2023-01-23 14:45:00,103.08,103.08,102.54,102.69,11662.0,101.9484,101.9484,101.4143,101.5627,11662.0
2023-01-23 14:50:00,102.67,102.67,102.53,102.61,4286.0,101.5429,101.5429,101.4044,101.4835,4286.0
2023-01-23 14:55:00,102.63,102.93,102.63,102.87,8213.0,101.5033,101.8,101.5033,101.7407,8213.0
2023-01-23 15:00:00,102.97,103.04,102.83,102.96,6356.0,101.8396,101.9088,101.7011,101.8297,6356.0
2023-01-23 15:05:00,102.99,103.39,102.87,103.39,5818.0,101.8594,102.255,101.7407,102.255,5818.0
2023-01-23 15:10:00,103.36,103.66,103.35,103.6,7660.0,102.2253,102.522,102.2154,102.4627,7660.0
2023-01-23 15:15:00,103.6,103.7,103.53,103.57,8039.0,102.4627,102.5616,102.3934,102.433,8039.0
2023-01-23 15:20:00,103.57,103.57,103.31,103.33,12413.0,102.433,102.433,102.1759,102.1956,12413.0
2023-01-23 15:25:00,103.31,103.33,103.09,103.32,12110.0,102.1759,102.1956,101.9583,102.1857,12110.0
2023-01-23 15:30:00,103.33,103.39,103.09,103.15,16342.0,102.1956,102.255,101.9583,102.0176,16342.0
2023-01-23 15:35:00,103.12,103.5,103.1,103.32,19330.0,101.9879,102.3638,101.9682,102.1857,19330.0
2023-01-23 15:40:00,103.29,103.33,103.18,103.31,19017.0,102.1561,102.1956,102.0473,102.1759,19017.0
2023-01-23 15:45:00,103.3,103.34,103.06,103.06,32770.0,102.166,102.2055,101.9286,101.9286,32770.0
2023-01-23 15:50:00,103.05,103.44,103.05,103.33,76767.0,101.9187,102.3044,101.9187,102.1956,76767.0
2023-01-23 15:55:00,103.34,103.61,103.31,103.51,108425.0,102.2055,102.4726,102.1759,102.3737,108425.0
2023-01-24 09:30:00,101.84,102.87,101.84,102.62,24274.0,100.722,101.7407,100.722,101.4934,24274.0
2023-01-24 09:35:00,102.63,102.79,101.85,102.19,6269.0,101.5033,101.6616,100.7319,101.0681,6269.0
2023-01-24 09:40:00,102.25,102.53,102.19,102.37,6454.0,101.1275,101.4044,101.0681,101.2462,6454.0
2023-01-24 09:45:00,102.31,103.13,102.17,103.07,5549.0,101.1868,101.9978,101.0484,101.9385,5549.0
2023-01-24 09:50:00,102.73,103.14,102.5,103.05,11735.0,101.6022,102.0077,101.3747,101.9187,11735.0
2023-01-24 09:55:00,103.05,103.05,102.27,102.33,3423.0,101.9187,101.9187,101.1473,101.2066,3423.0
2023-01-24 10:00:00,102.29,102.29,101.93,102.09,4586.0,101.1671,101.1671,100.811,100.9692,4586.0
2023-01-24 10:05:00,102.16,102.27,101.89,102.13,6693.0,101.0385,101.1473,100.7714,101.0088,6693.0
2023-01-24 10:10:00,102.05,102.63,102.0,102.63,4013.0,100.9297,101.5033,100.8802,101.5033,4013.0
2023-01-24 10:15:00,102.69,102.87,102.52,102.52,3931.0,101.5627,101.7407,101.3945,101.3945,3931.0
2023-01-24 10:20:00,102.52,102.62,102.16,102.32,3617.0,101.3945,101.4934,101.0385,101.1967,3617.0
2023-01-24 10:25:00,102.38,102.71,102.37,102.71,4500.0,101.2561,101.5824,101.2462,101.5824,4500.0
2023-01-24 10:30:00,102.67,102.71,102.52,102.59,3395.0,101.5429,101.5824,101.3945,101.4638,3395.0
2023-01-24 10:35:00,102.59,102.76,102.14,102.58,13200.0,101.4638,101.6319,101.0187,101.4539,13200.0
2023-01-24 10:40:00,102.71,103.0,102.65,103.0,4047.0,101.5824,101.8693,101.5231,101.8693,4047.0
2023-01-24 10:45:00,102.98,103.21,102.77,102.83,3409.0,101.8495,102.077,101.6418,101.7011,3409.0
2023-01-24 10:50:00,102.87,103.06,102.82,103.02,5750.0,101.7407,101.9286,101.6912,101.889,5750.0
2023-01-24 10:55:00,103.02,103.13,102.86,102.86,3558.0,101.889,101.9978,101.7308,101.7308,3558.0
2023-01-24 11:00:00,102.85,102.85,102.48,102.58,3400.0,101.7209,101.7209,101.355,101.4539,3400.0
2023-01-24 11:05:00,102.55,102.64,102.29,102.61,6828.0,101.4242,101.5132,101.1671,101.4835,6828.0
2023-01-24 11:10:00,102.61,102.75,102.54,102.74,2995.0,101.4835,101.622,101.4143,101.6121,2995.0
2023-01-24 11:15:00,102.71,102.96,102.65,102.93,3521.0,101.5824,101.8297,101.5231,101.8,3521.0
2023-01-24 11:20:00,102.92,103.12,102.91,103.09,5841.0,101.7901,101.9879,101.7802,101.9583,5841.0
2023-01-24 11:25:00,103.05,103.15,103.0,103.15,3496.0,101.9187,102.0176,101.8693,102.0176,3496.0
2023-01-24 11:30:00,103.12,103.13,102.79,102.79,2828.0,101.9879,101.9978,101.6616,101.6616,2828.0
2023-01-24 11:35:00,102.86,102.93,102.75,102.77,3200.0,101.7308,101.8,101.622,101.6418,3200.0
2023-01-24 11:40:00,102.75,102.83,102.68,102.81,3800.0,101.622,101.7011,101.5528,101.6813,3800.0
2023-01-24 11:45:00,102.78,102.91,102.71,102.71,5224.0,101.6517,101.7802,101.5824,101.5824,5224.0
2023-01-24 11:50:00,102.71,102.73,102.46,102.46,5663.0,101.5824,101.6022,101.3352,101.3352,5663.0
2023-01-24 11:55:00,102.45,102.66,102.45,102.52,3560.0,101.3253,101.533,101.3253,101.3945,3560.0
2023-01-24 12:00:00,102.5,102.5,102.13,102.3,3419.0,101.3747,101.3747,101.0088,101.1769,3419.0
2023-01-24 12:05:00,102.34,102.68,102.34,102.68,4100.0,101.2165,101.5528,101.2165,101.5528,4100.0
2023-01-24 12:10:00,102.68,102.79,102.68,102.72,3293.0,101.5528,101.6616,101.5528,101.5923,3293.0
2023-01-24 12:15:00,102.75,102.78,102.64,102.65,1900.0,101.622,101.6517,101.5132,101.5231,1900.0
2023-01-24 12:20:00,102.68,102.75,102.62,102.72,2995.0,101.5528,101.622,101.4934,101.5923,2995.0
2023-01-24 12:25:00,102.73,102.74,102.62,102.64,3100.0,101.6022,101.6121,101.4934,101.5132,3100.0
2023-01-24 12:30:00,102.66,102.66,102.54,102.56,3200.0,101.533,101.533,101.4143,101.4341,3200.0
2023-01-24 12:35:00,102.56,102.65,102.48,102.6,2513.0,101.4341,101.5231,101.355,101.4736,2513.0
2023-01-24 12:40:00,102.57,102.57,102.38,102.45,2700.0,101.444,101.444,101.2561,101.3253,2700.0
2023-01-24 12:45:00,102.39,102.47,102.29,102.41,3099.0,101.266,101.3451,101.1671,101.2857,3099.0
2023-01-24 12:50:00,102.34,102.56,102.34,102.48,3352.0,101.2165,101.4341,101.2165,101.355,3352.0
2023-01-24 12:55:00,102.51,102.57,102.45,102.57,3000.0,101.3846,101.444,101.3253,101.444,3000.0
2023-01-24 13:00:00,102.56,102.62,102.28,102.29,3680.0,101.4341,101.4934,101.1572,101.1671,3680.0
2023-01-24 13:05:00,102.24,102.38,102.2,102.34,3012.0,101.1176,101.2561,101.078,101.2165,3012.0
2023-01-24 13:10:00,102.36,102.47,102.36,102.41,10508.0,101.2363,101.3451,101.2363,101.2857,10508.0
2023-01-24 13:15:00,102.43,102.68,102.41,102.56,4873.0,101.3055,101.5528,101.2857,101.4341,4873.0
2023-01-24 13:20:00,102.56,102.63,102.49,102.56,3417.0,101.4341,101.5033,101.3649,101.4341,3417.0
2023-01-24 13:25:00,102.57,102.87,102.51,102.87,2827.0,101.444,101.7407,101.3846,101.7407,2827.0
2023-01-24 13:30:00,102.9,103.01,102.85,103.0,6168.0,101.7704,101.8791,101.7209,101.8693,6168.0
2023-01-24 13:35:00,102.98,103.08,102.95,103.06,3800.0,101.8495,101.9484,101.8198,101.9286,3800.0
2023-01-24 13:40:00,103.07,103.24,103.0,103.23,4524.0,101.9385,102.1066,101.8693,102.0967,4524.0
2023-01-24 13:45:00,103.22,103.22,103.09,103.12,3900.0,102.0868,102.0868,101.9583,101.9879,3900.0
2023-01-24 13:50:00,103.09,103.11,102.9,103.06,5100.0,101.9583,101.978,101.7704,101.9286,5100.0
2023-01-24 13:55:00,103.09,103.18,103.0,103.05,4104.0,101.9583,102.0473,101.8693,101.9187,4104.0
2023-01-24 14:00:00,103.05,103.12,102.95,103.03,16595.0,101.9187,101.9879,101.8198,101.8989,16595.0
2023-01-24 14:05:00,103.04,103.08,102.63,102.63,11681.0,101.9088,101.9484,101.5033,101.5033,11681.0
2023-01-24 14:10:00,102.6,102.72,102.52,102.65,3600.0,101.4736,101.5923,101.3945,101.5231,3600.0
2023-01-24 14:15:00,102.66,102.79,102.58,102.61,4664.0,101.533,101.6616,101.4539,101.4835,4664.0
2023-01-24 14:20:00,102.61,102.67,102.53,102.54,1900.0,101.4835,101.5429,101.4044,101.4143,1900.0
2023-01-24 14:25:00,102.52,102.79,102.51,102.78,4651.0,101.3945,101.6616,101.3846,101.6517,4651.0
2023-01-24 14:30:00,102.8,102.93,102.76,102.84,3236.0,101.6715,101.8,101.6319,101.711,3236.0
2023-01-24 14:35:00,102.84,102.85,102.73,102.73,3024.0,101.711,101.7209,101.6022,101.6022,3024.0
2023-01-24 14:40:00,102.75,102.76,102.53,102.64,3825.0,101.622,101.6319,101.4044,101.5132,3825.0
2023-01-24 14:45:00,102.65,102.83,102.65,102.69,3670.0,101.5231,101.7011,101.5231,101.5627,3670.0
2023-01-24 14:50:00,102.62,102.66,102.52,102.66,3925.0,101.4934,101.533,101.3945,101.533,3925.0
2023-01-24 14:55:00,102.64,102.64,102.57,102.58,4027.0,101.5132,101.5132,101.444,101.4539,4027.0
2023-01-24 15:00:00,102.57,102.66,102.41,102.64,7631.0,101.444,101.533,101.2857,101.5132,7631.0
2023-01-24 15:05:00,102.66,102.74,102.54,102.67,4747.0,101.533,101.6121,101.4143,101.5429,4747.0
2023-01-24 15:10:00,102.7,102.73,102.49,102.55,6700.0,101.5726,101.6022,101.3649,101.4242,6700.0
2023-01-24 15:15:00,102.54,102.68,102.49,102.66,5220.0,101.4143,101.5528,101.3649,101.533,5220.0
2023-01-24 15:20:00,102.66,102.75,102.62,102.73,4051.0,101.533,101.622,101.4934,101.6022,4051.0
2023-01-24 15:25:00,102.71,102.84,102.64,102.8,7357.0,101.5824,101.711,101.5132,101.6715,7357.0
2023-01-24 15:30:00,102.8,102.98,102.56,102.64,21927.0,101.6715,101.8495,101.4341,101.5132,21927.0
2023-01-24 15:35:00,102.65,102.74,102.57,102.66,11490.0,101.5231,101.6121,101.444,101.533,11490.0
2023-01-24 15:40:00,102.65,102.65,102.45,102.49,10783.0,101.5231,101.5231,101.3253,101.3649,10783.0
2023-01-24 15:45:00,102.47,102.47,102.23,102.44,16463.0,101.3451,101.3451,101.1077,101.3154,16463.0
2023-01-24 15:50:00,102.45,102.94,102.45,102.83,46132.0,101.3253,101.8099,101.3253,101.7011,46132.0
2023-01-24 15:55:00,102.84,103.14,102.84,103.05,87014.0,101.711,102.0077,101.711,101.9187,87014.0
2023-01-25 09:30:00,100.54,101.24,100.42,100.48,28060.0,99.4363,100.1286,99.3176,99.3769,28060.0
2023-01-25 09:35:00,100.4,100.86,100.37,100.86,2109.0,99.2978,99.7528,99.2681,99.7528,2109.0
2023-01-25 09:40:00,100.78,101.11,100.72,101.08,5565.0,99.6736,100.0,99.6143,99.9703,5565.0
2023-01-25 09:45:00,101.06,101.36,101.05,101.3,7166.0,99.9506,100.2473,99.9407,100.1879,7166.0
2023-01-25 09:50:00,101.26,101.41,101.02,101.11,4051.0,100.1484,100.2967,99.911,100.0,4051.0
2023-01-25 09:55:00,101.22,101.32,100.66,100.66,3400.0,100.1088,100.2077,99.5549,99.5549,3400.0
2023-01-25 10:00:00,100.65,100.76,100.57,100.65,3898.0,99.5451,99.6538,99.4659,99.5451,3898.0
2023-01-25 10:05:00,100.73,100.98,100.67,100.87,6175.0,99.6242,99.8714,99.5648,99.7626,6175.0
2023-01-25 10:10:00,100.79,100.89,100.55,100.55,2566.0,99.6835,99.7824,99.4462,99.4462,2566.0
2023-01-25 10:15:00,100.34,100.73,100.34,100.53,5052.0,99.2385,99.6242,99.2385,99.4264,5052.0
2023-01-25 10:20:00,100.55,100.65,100.25,100.25,1838.0,99.4462,99.5451,99.1494,99.1494,1838.0
2023-01-25 10:25:00,100.25,100.62,100.25,100.62,2413.0,99.1494,99.5154,99.1494,99.5154,2413.0
2023-01-25 10:30:00,100.71,100.87,100.52,100.53,2700.0,99.6044,99.7626,99.4165,99.4264,2700.0
2023-01-25 10:35:00,100.62,100.74,100.46,100.56,2221.0,99.5154,99.6341,99.3571,99.456,2221.0
2023-01-25 10:40:00,100.51,100.87,100.41,100.83,1902.0,99.4066,99.7626,99.3077,99.7231,1902.0
2023-01-25 10:45:00,100.86,101.05,100.79,100.79,3469.0,99.7528,99.9407,99.6835,99.6835,3469.0
2023-01-25 10:50:00,100.8,100.97,100.56,100.89,3053.0,99.6934,99.8615,99.456,99.7824,3053.0
2023-01-25 10:55:00,100.9,101.01,100.84,100.84,2155.0,99.7923,99.9011,99.733,99.733,2155.0
2023-01-25 11:00:00,100.84,100.84,100.49,100.58,5365.0,99.733,99.733,99.3868,99.4758,5365.0
2023-01-25 11:05:00,100.55,100.56,100.4,100.43,4966.0,99.4462,99.456,99.2978,99.3275,4966.0
2023-01-25 11:10:00,100.56,100.78,100.55,100.76,3440.0,99.456,99.6736,99.4462,99.6538,3440.0
2023-01-25 11:15:00,100.83,100.95,100.57,100.88,7732.0,99.7231,99.8418,99.4659,99.7725,7732.0
2023-01-25 11:20:00,100.89,101.31,100.89,101.03,4400.0,99.7824,100.1978,99.7824,99.9209,4400.0
2023-01-25 11:25:00,100.88,100.91,100.82,100.91,1759.0,99.7725,99.8022,99.7132,99.8022,1759.0
2023-01-25 11:30:00,100.97,101.11,100.84,101.02,6533.0,99.8615,100.0,99.733,99.911,6533.0
2023-01-25 11:35:00,100.92,101.27,100.84,101.22,5576.0,99.8121,100.1582,99.733,100.1088,5576.0
2023-01-25 11:40:00,101.19,101.29,101.07,101.11,3790.0,100.0791,100.178,99.9604,100.0,3790.0
2023-01-25 11:45:00,101.16,101.19,101.04,101.19,3400.0,100.0495,100.0791,99.9308,100.0791,3400.0
2023-01-25 11:50:00,101.2,101.93,101.2,101.88,4140.0,100.089,100.811,100.089,100.7616,4140.0
2023-01-25 11:55:00,101.82,101.92,101.61,101.61,3800.0,100.7022,100.8011,100.4945,100.4945,3800.0
2023-01-25 12:00:00,101.6,101.7,101.34,101.7,10378.0,100.4846,100.5835,100.2275,100.5835,10378.0
2023-01-25 12:05:00,101.67,101.85,101.65,101.65,23342.0,100.5539,100.7319,100.5341,100.5341,23342.0
2023-01-25 12:10:00,101.73,101.84,101.65,101.82,24610.0,100.6132,100.722,100.5341,100.7022,24610.0
2023-01-25 12:15:00,101.82,101.89,101.69,101.7,5153.0,100.7022,100.7714,100.5736,100.5835,5153.0
2023-01-25 12:20:00,101.68,101.76,101.65,101.69,9446.0,100.5637,100.6429,100.5341,100.5736,9446.0
2023-01-25 12:25:00,101.67,101.69,101.65,101.68,4505.0,100.5539,100.5736,100.5341,100.5637,4505.0
2023-01-25 12:30:00,101.71,101.76,101.69,101.74,4466.0,100.5934,100.6429,100.5736,100.6231,4466.0
2023-01-25 12:35:00,101.74,101.79,101.65,101.72,8201.0,100.6231,100.6725,100.5341,100.6033,8201.0
2023-01-25 12:40:00,101.72,101.82,101.65,101.75,25847.0,100.6033,100.7022,100.5341,100.633,25847.0
2023-01-25 12:45:00,101.75,101.85,101.74,101.81,12642.0,100.633,100.7319,100.6231,100.6923,12642.0
2023-01-25 12:50:00,101.83,101.89,101.76,101.84,4067.0,100.7121,100.7714,100.6429,100.722,4067.0
2023-01-25 12:55:00,101.86,101.92,101.76,101.8,5729.0,100.7418,100.8011,100.6429,100.6824,5729.0
2023-01-25 13:00:00,101.83,102.19,101.83,101.9,7659.0,100.7121,101.0681,100.7121,100.7813,7659.0
2023-01-25 13:05:00,101.97,102.12,101.97,102.04,3007.0,100.8506,100.9989,100.8506,100.9198,3007.0
2023-01-25 13:10:00,102.05,102.32,102.04,102.29,9749.0,100.9297,101.1967,100.9198,101.1671,9749.0
2023-01-25 13:15:00,102.32,102.33,102.22,102.29,7196.0,101.1967,101.2066,101.0978,101.1671,7196.0
2023-01-25 13:20:00,102.22,102.3,102.18,102.24,34195.0,101.0978,101.1769,101.0583,101.1176,34195.0
2023-01-25 13:25:00,102.23,102.5,102.23,102.42,3648.0,101.1077,101.3747,101.1077,101.2956,3648.0
2023-01-25 13:30:00,102.5,102.51,102.18,102.23,4523.0,101.3747,101.3846,101.0583,101.1077,4523.0
2023-01-25 13:35:00,102.22,102.44,102.22,102.3,5904.0,101.0978,101.3154,101.0978,101.1769,5904.0
2023-01-25 13:40:00,102.27,102.5,102.27,102.36,2718.0,101.1473,101.3747,101.1473,101.2363,2718.0
2023-01-25 13:45:00,102.46,102.99,102.46,102.95,5937.0,101.3352,101.8594,101.3352,101.8198,5937.0
2023-01-25 13:50:00,102.96,103.04,102.83,102.88,8191.0,101.8297,101.9088,101.7011,101.7506,8191.0
2023-01-25 13:55:00,102.88,102.88,102.69,102.84,2951.0,101.7506,101.7506,101.5627,101.711,2951.0
2023-01-25 14:00:00,102.85,102.88,102.65,102.75,3891.0,101.7209,101.7506,101.5231,101.622,3891.0
2023-01-25 14:05:00,102.71,102.76,102.64,102.68,5840.0,101.5824,101.6319,101.5132,101.5528,5840.0
2023-01-25 14:10:00,102.71,102.97,102.66,102.93,4851.0,101.5824,101.8396,101.533,101.8,4851.0
2023-01-25 14:15:00,102.96,103.21,102.96,103.21,4900.0,101.8297,102.077,101.8297,102.077,4900.0
2023-01-25 14:20:00,103.2,103.21,102.92,103.09,14178.0,102.0671,102.077,101.7901,101.9583,14178.0
2023-01-25 14:25:00,103.08,103.15,102.87,103.01,2972.0,101.9484,102.0176,101.7407,101.8791,2972.0
2023-01-25 14:30:00,102.91,103.14,102.91,103.0,4100.0,101.7802,102.0077,101.7802,101.8693,4100.0
2023-01-25 14:35:00,102.91,102.99,102.74,102.82,14840.0,101.7802,101.8594,101.6121,101.6912,14840.0
2023-01-25 14:40:00,102.83,103.06,102.82,103.06,4550.0,101.7011,101.9286,101.6912,101.9286,4550.0
2023-01-25 14:45:00,103.05,103.05,102.9,103.01,6292.0,101.9187,101.9187,101.7704,101.8791,6292.0
2023-01-25 14:50:00,103.0,103.2,102.94,103.16,5450.0,101.8693,102.0671,101.8099,102.0275,5450.0
2023-01-25 14:55:00,103.17,103.47,103.16,103.31,11066.0,102.0374,102.3341,102.0275,102.1759,11066.0
2023-01-25 15:00:00,103.36,103.43,103.26,103.38,18827.0,102.2253,102.2945,102.1264,102.2451,18827.0
2023-01-25 15:05:00,103.41,103.42,103.26,103.4,15858.0,102.2748,102.2846,102.1264,102.2649,15858.0
2023-01-25 15:10:00,103.44,103.56,103.27,103.35,7774.0,102.3044,102.4231,102.1363,102.2154,7774.0
2023-01-25 15:15:00,103.39,103.43,103.2,103.42,9232.0,102.255,102.2945,102.0671,102.2846,9232.0
2023-01-25 15:20:00,103.38,103.46,103.19,103.26,10931.0,102.2451,102.3242,102.0572,102.1264,10931.0
2023-01-25 15:25:00,103.26,103.38,103.14,103.38,16648.0,102.1264,102.2451,102.0077,102.2451,16648.0
2023-01-25 15:30:00,103.4,103.59,103.4,103.49,9963.0,102.2649,102.4528,102.2649,102.3539,9963.0
2023-01-25 15:35:00,103.48,103.55,103.26,103.47,12818.0,102.344,102.4132,102.1264,102.3341,12818.0
2023-01-25 15:40:00,103.49,103.49,102.87,103.03,43768.0,102.3539,102.3539,101.7407,101.8989,43768.0
2023-01-25 15:45:00,103.02,103.18,102.98,103.12,21247.0,101.889,102.0473,101.8495,101.9879,21247.0
2023-01-25 15:50:00,103.08,103.15,102.8,102.81,45820.0,101.9484,102.0176,101.6715,101.6813,45820.0
2023-01-25 15:55:00,102.85,103.57,102.81,103.45,137845.0,101.7209,102.433,101.6813,102.3143,137845.0
2023-01-26 09:30:00,99.71,101.04,98.25,100.95,124429.0,98.6154,99.9308,97.1714,99.8418,124429.0
2023-01-26 09:35:00,100.91,102.54,100.19,102.54,55227.0,99.8022,101.4143,99.0901,101.4143,55227.0
2023-01-26 09:40:00,102.45,102.64,100.38,100.54,95584.0,101.3253,101.5132,99.278,99.4363,95584.0
2023-01-26 09:45:00,100.73,102.0,100.73,101.5,94880.0,99.6242,100.8802,99.6242,100.3857,94880.0
2023-01-26 09:50:00,101.41,101.51,100.48,100.51,66848.0,100.2967,100.3956,99.3769,99.4066,66848.0
2023-01-26 09:55:00,100.72,100.75,99.89,100.21,45695.0,99.6143,99.644,98.7934,99.1099,45695.0
2023-01-26 10:00:00,100.44,101.08,100.14,101.08,21831.0,99.3374,99.9703,99.0407,99.9703,21831.0
2023-01-26 10:05:00,101.0,101.2,100.63,100.81,18690.0,99.8912,100.089,99.5253,99.7033,18690.0
2023-01-26 10:10:00,100.82,101.58,100.67,101.28,14912.0,99.7132,100.4648,99.5648,100.1681,14912.0
2023-01-26 10:15:00,101.29,101.66,101.16,101.45,17922.0,100.178,100.544,100.0495,100.3363,17922.0
2023-01-26 10:20:00,101.51,102.02,101.43,101.95,18115.0,100.3956,100.9,100.3165,100.8308,18115.0
2023-01-26 10:25:00,101.95,102.03,101.7,101.87,15275.0,100.8308,100.9099,100.5835,100.7517,15275.0
2023-01-26 10:30:00,101.87,101.95,101.65,101.91,10135.0,100.7517,100.8308,100.5341,100.7912,10135.0
2023-01-26 10:35:00,101.9,101.9,100.66,100.66,13418.0,100.7813,100.7813,99.5549,99.5549,13418.0
2023-01-26 10:40:00,100.56,101.1,100.56,100.91,15161.0,99.456,99.9901,99.456,99.8022,15161.0
2023-01-26 10:45:00,100.82,100.9,100.63,100.81,3947.0,99.7132,99.7923,99.5253,99.7033,3947.0
2023-01-26 10:50:00,100.81,100.81,100.03,100.15,23500.0,99.7033,99.7033,98.9319,99.0505,23500.0
2023-01-26 10:55:00,100.19,100.5,99.85,100.5,25411.0,99.0901,99.3967,98.7538,99.3967,25411.0
2023-01-26 11:00:00,100.47,100.85,100.21,100.8,9978.0,99.367,99.7429,99.1099,99.6934,9978.0
2023-01-26 11:05:00,100.7,100.86,100.59,100.64,17432.0,99.5945,99.7528,99.4857,99.5352,17432.0
2023-01-26 11:10:00,100.65,101.05,100.64,101.05,9002.0,99.5451,99.9407,99.5352,99.9407,9002.0
2023-01-26 11:15:00,101.1,101.31,100.98,101.09,10901.0,99.9901,100.1978,99.8714,99.9802,10901.0
2023-01-26 11:20:00,101.05,101.29,100.63,100.63,16001.0,99.9407,100.178,99.5253,99.5253,16001.0
2023-01-26 11:25:00,100.71,101.29,100.67,101.29,5403.0,99.6044,100.178,99.5648,100.178,5403.0
2023-01-26 11:30:00,101.23,101.41,101.17,101.38,12685.0,100.1187,100.2967,100.0593,100.267,12685.0
2023-01-26 11:35:00,101.43,101.65,101.32,101.48,17756.0,100.3165,100.5341,100.2077,100.3659,17756.0
2023-01-26 11:40:00,101.51,101.73,101.39,101.73,12899.0,100.3956,100.6132,100.2769,100.6132,12899.0
2023-01-26 11:45:00,101.73,101.86,101.53,101.82,13669.0,100.6132,100.7418,100.4154,100.7022,13669.0
2023-01-26 11:50:00,101.85,101.94,101.55,101.6,15868.0,100.7319,100.8209,100.4352,100.4846,15868.0
2023-01-26 11:55:00,101.59,102.04,101.58,102.0,18817.0,100.4747,100.9198,100.4648,100.8802,18817.0
2023-01-26 12:00:00,102.03,102.04,101.83,101.88,10817.0,100.9099,100.9198,100.7121,100.7616,10817.0
2023-01-26 12:05:00,101.88,101.88,101.6,101.75,10415.0,100.7616,100.7616,100.4846,100.633,10415.0
2023-01-26 12:10:00,101.78,102.25,101.78,101.88,78941.0,100.6627,101.1275,100.6627,100.7616,78941.0
2023-01-26 12:15:00,101.81,101.86,101.33,101.46,7805.0,100.6923,100.7418,100.2176,100.3462,7805.0
2023-01-26 12:20:00,101.42,101.96,101.42,101.83,44605.0,100.3066,100.8407,100.3066,100.7121,44605.0
2023-01-26 12:25:00,101.87,102.06,101.86,102.05,17595.0,100.7517,100.9396,100.7418,100.9297,17595.0
2023-01-26 12:30:00,102.02,102.2,101.84,102.02,19314.0,100.9,101.078,100.722,100.9,19314.0
2023-01-26 12:35:00,102.01,102.08,101.79,101.94,15460.0,100.8901,100.9594,100.6725,100.8209,15460.0
2023-01-26 12:40:00,101.95,102.16,101.9,102.15,18824.0,100.8308,101.0385,100.7813,101.0286,18824.0
2023-01-26 12:45:00,102.14,102.38,102.07,102.38,23308.0,101.0187,101.2561,100.9495,101.2561,23308.0
2023-01-26 12:50:00,102.48,104.97,102.48,104.5,113460.0,101.355,103.8176,101.355,103.3528,113460.0
2023-01-26 12:55:00,104.49,104.76,103.81,104.16,49745.0,103.3429,103.6099,102.6704,103.0165,49745.0
2023-01-26 13:00:00,104.17,104.18,103.2,103.2,17477.0,103.0264,103.0363,102.0671,102.0671,17477.0
2023-01-26 13:05:00,103.25,103.3,103.09,103.17,67370.0,102.1165,102.166,101.9583,102.0374,67370.0
2023-01-26 13:10:00,103.2,103.6,103.2,103.39,13003.0,102.0671,102.4627,102.0671,102.255,13003.0
2023-01-26 13:15:00,103.35,103.74,103.33,103.39,24745.0,102.2154,102.6011,102.1956,102.255,24745.0
2023-01-26 13:20:00,103.45,103.82,103.41,103.45,9230.0,102.3143,102.6803,102.2748,102.3143,9230.0
2023-01-26 13:25:00,103.5,104.12,103.5,104.12,19501.0,102.3638,102.977,102.3638,102.977,19501.0
2023-01-26 13:30:00,104.11,104.25,103.71,103.71,32999.0,102.9671,103.1055,102.5715,102.5715,32999.0
2023-01-26 13:35:00,103.73,103.88,103.39,103.88,13379.0,102.5912,102.7396,102.255,102.7396,13379.0
2023-01-26 13:40:00,103.88,103.98,103.65,103.73,15464.0,102.7396,102.8385,102.5121,102.5912,15464.0
2023-01-26 13:45:00,103.68,103.8,103.46,103.53,10525.0,102.5418,102.6605,102.3242,102.3934,10525.0
2023-01-26 13:50:00,103.54,103.55,103.19,103.19,19025.0,102.4033,102.4132,102.0572,102.0572,19025.0
2023-01-26 13:55:00,103.23,103.54,103.19,103.25,26550.0,102.0967,102.4033,102.0572,102.1165,26550.0
2023-01-26 14:00:00,103.21,103.26,102.8,102.8,12776.0,102.077,102.1264,101.6715,101.6715,12776.0
2023-01-26 14:05:00,102.84,102.94,102.42,102.61,13865.0,101.711,101.8099,101.2956,101.4835,13865.0
2023-01-26 14:10:00,102.61,102.73,102.2,102.25,40249.0,101.4835,101.6022,101.078,101.1275,40249.0
2023-01-26 14:15:00,102.14,102.37,102.03,102.12,15963.0,101.0187,101.2462,100.9099,100.9989,15963.0
2023-01-26 14:20:00,102.1,102.29,101.96,102.16,25933.0,100.9791,101.1671,100.8407,101.0385,25933.0
2023-01-26 14:25:00,102.23,102.38,101.74,102.16,55908.0,101.1077,101.2561,100.6231,101.0385,55908.0
2023-01-26 14:30:00,102.12,102.17,101.97,102.05,9963.0,100.9989,101.0484,100.8506,100.9297,9963.0
2023-01-26 14:35:00,102.03,102.08,101.83,101.97,16015.0,100.9099,100.9594,100.7121,100.8506,16015.0
2023-01-26 14:40:00,102.06,102.18,102.02,102.09,9148.0,100.9396,101.0583,100.9,100.9692,9148.0
2023-01-26 14:45:00,102.07,102.18,101.86,101.86,10402.0,100.9495,101.0583,100.7418,100.7418,10402.0
2023-01-26 14:50:00,101.83,102.05,101.77,102.03,18170.0,100.7121,100.9297,100.6528,100.9099,18170.0
2023-01-26 14:55:00,102.03,102.2,101.99,102.1,224515.0,100.9099,101.078,100.8703,100.9791,224515.0
2023-01-26 15:00:00,102.07,102.6,102.0,102.52,24223.0,100.9495,101.4736,100.8802,101.3945,24223.0
2023-01-26 15:05:00,102.5,102.81,102.4,102.8,16108.0,101.3747,101.6813,101.2758,101.6715,16108.0
2023-01-26 15:10:00,102.8,102.85,102.55,102.75,15916.0,101.6715,101.7209,101.4242,101.622,15916.0
2023-01-26 15:15:00,102.74,103.15,102.71,103.15,21004.0,101.6121,102.0176,101.5824,102.0176,21004.0
2023-01-26 15:20:00,103.11,103.96,103.11,103.76,82167.0,101.978,102.8187,101.978,102.6209,82167.0
2023-01-26 15:25:00,103.77,104.02,103.61,103.93,53236.0,102.6308,102.8781,102.4726,102.789,53236.0
2023-01-26 15:30:00,103.94,103.97,103.11,103.19,27341.0,102.7989,102.8286,101.978,102.0572,27341.0
2023-01-26 15:35:00,103.23,103.34,103.18,103.33,42047.0,102.0967,102.2055,102.0473,102.1956,42047.0
2023-01-26 15:40:00,103.31,103.56,103.25,103.46,42548.0,102.1759,102.4231,102.1165,102.3242,42548.0
2023-01-26 15:45:00,103.46,103.68,103.42,103.64,37789.0,102.3242,102.5418,102.2846,102.5022,37789.0
2023-01-26 15:50:00,103.67,103.74,103.51,103.51,89004.0,102.5319,102.6011,102.3737,102.3737,89004.0
2023-01-26 15:55:00,103.53,104.04,103.41,103.73,135189.0,102.3934,102.8978,102.2748,102.5912,135189.0
2023-01-27 09:30:00,101.49,101.56,99.33,99.79,54403.0,100.3758,100.4451,98.2395,98.6945,54403.0
2023-01-27 09:35:00,99.56,100.91,99.37,100.91,26200.0,98.467,99.8022,98.2791,99.8022,26200.0
2023-01-27 09:40:00,101.06,102.19,100.88,102.1,78783.0,99.9506,101.0681,99.7725,100.9791,78783.0
2023-01-27 09:45:00,102.09,103.09,101.99,102.98,30477.0,100.9692,101.9583,100.8703,101.8495,30477.0
2023-01-27 09:50:00,102.98,103.06,101.9,101.9,17185.0,101.8495,101.9286,100.7813,100.7813,17185.0
2023-01-27 09:55:00,101.98,101.99,101.55,101.57,9256.0,100.8605,100.8703,100.4352,100.455,9256.0
2023-01-27 10:00:00,101.56,102.09,101.28,102.0,25412.0,100.4451,100.9692,100.1681,100.8802,25412.0
2023-01-27 10:05:00,102.0,102.0,101.19,101.28,15511.0,100.8802,100.8802,100.0791,100.1681,15511.0
2023-01-27 10:10:00,101.3,101.7,101.29,101.62,5607.0,100.1879,100.5835,100.178,100.5044,5607.0
2023-01-27 10:15:00,101.68,102.31,101.6,102.31,22669.0,100.5637,101.1868,100.4846,101.1868,22669.0
2023-01-27 10:20:00,102.33,102.33,101.8,101.99,16680.0,101.2066,101.2066,100.6824,100.8703,16680.0
2023-01-27 10:25:00,101.92,101.99,101.48,101.8,15924.0,100.8011,100.8703,100.3659,100.6824,15924.0
2023-01-27 10:30:00,101.8,102.29,101.79,102.06,9946.0,100.6824,101.1671,100.6725,100.9396,9946.0
2023-01-27 10:35:00,101.99,101.99,101.62,101.75,8902.0,100.8703,100.8703,100.5044,100.633,8902.0
2023-01-27 10:40:00,101.77,102.66,101.76,102.66,11263.0,100.6528,101.533,100.6429,101.533,11263.0
2023-01-27 10:45:00,102.67,102.73,102.29,102.41,17353.0,101.5429,101.6022,101.1671,101.2857,17353.0
2023-01-27 10:50:00,102.54,102.78,102.52,102.58,10139.0,101.4143,101.6517,101.3945,101.4539,10139.0
2023-01-27 10:55:00,102.51,102.53,102.06,102.32,22595.0,101.3846,101.4044,100.9396,101.1967,22595.0
2023-01-27 11:00:00,102.32,102.32,102.0,102.23,11348.0,101.1967,101.1967,100.8802,101.1077,11348.0
2023-01-27 11:05:00,102.29,102.4,101.47,101.5,9913.0,101.1671,101.2758,100.3561,100.3857,9913.0
2023-01-27 11:10:00,101.53,101.88,101.48,101.78,13790.0,100.4154,100.7616,100.3659,100.6627,13790.0
2023-01-27 11:15:00,101.78,102.3,101.77,102.18,13363.0,100.6627,101.1769,100.6528,101.0583,13363.0
2023-01-27 11:20:00,102.23,102.55,102.19,102.25,7251.0,101.1077,101.4242,101.0681,101.1275,7251.0
2023-01-27 11:25:00,102.23,102.28,102.0,102.08,8111.0,101.1077,101.1572,100.8802,100.9594,8111.0
2023-01-27 11:30:00,102.14,102.17,102.0,102.11,5127.0,101.0187,101.0484,100.8802,100.989,5127.0
2023-01-27 11:35:00,102.04,102.25,101.98,102.01,7584.0,100.9198,101.1275,100.8605,100.8901,7584.0
2023-01-27 11:40:00,102.03,102.16,102.01,102.06,6320.0,100.9099,101.0385,100.8901,100.9396,6320.0
2023-01-27 11:45:00,102.07,102.45,102.0,102.45,12566.0,100.9495,101.3253,100.8802,101.3253,12566.0
2023-01-27 11:50:00,102.45,102.66,102.45,102.47,7015.0,101.3253,101.533,101.3253,101.3451,7015.0
2023-01-27 11:55:00,102.47,102.65,102.44,102.61,4698.0,101.3451,101.5231,101.3154,101.4835,4698.0
2023-01-27 12:00:00,102.7,102.9,102.6,102.76,13046.0,101.5726,101.7704,101.4736,101.6319,13046.0
2023-01-27 12:05:00,102.79,103.04,102.74,102.75,9696.0,101.6616,101.9088,101.6121,101.622,9696.0
2023-01-27 12:10:00,102.77,102.82,102.61,102.8,4366.0,101.6418,101.6912,101.4835,101.6715,4366.0
2023-01-27 12:15:00,102.8,103.15,102.79,103.12,13013.0,101.6715,102.0176,101.6616,101.9879,13013.0
2023-01-27 12:20:00,103.15,103.19,102.99,103.0,7909.0,102.0176,102.0572,101.8594,101.8693,7909.0
2023-01-27 12:25:00,103.0,103.0,102.65,102.65,6479.0,101.8693,101.8693,101.5231,101.5231,6479.0
2023-01-27 12:30:00,102.67,103.06,102.56,103.06,8100.0,101.5429,101.9286,101.4341,101.9286,8100.0
2023-01-27 12:35:00,103.06,103.37,103.06,103.26,6443.0,101.9286,102.2352,101.9286,102.1264,6443.0
2023-01-27 12:40:00,103.24,103.28,102.88,102.9,5979.0,102.1066,102.1462,101.7506,101.7704,5979.0
2023-01-27 12:45:00,102.93,103.21,102.86,103.2,7352.0,101.8,102.077,101.7308,102.0671,7352.0
2023-01-27 12:50:00,103.21,103.37,103.11,103.34,11642.0,102.077,102.2352,101.978,102.2055,11642.0
2023-01-27 12:55:00,103.34,103.56,103.32,103.52,11106.0,102.2055,102.4231,102.1857,102.3835,11106.0
2023-01-27 13:00:00,103.59,103.8,103.58,103.8,14325.0,102.4528,102.6605,102.4429,102.6605,14325.0
2023-01-27 13:05:00,103.8,104.07,103.76,104.05,18779.0,102.6605,102.9275,102.6209,102.9077,18779.0
2023-01-27 13:10:00,104.05,104.06,103.48,103.51,18429.0,102.9077,102.9176,102.344,102.3737,18429.0
2023-01-27 13:15:00,103.49,103.49,103.05,103.13,9389.0,102.3539,102.3539,101.9187,101.9978,9389.0
2023-01-27 13:20:00,103.11,103.62,103.1,103.62,14990.0,101.978,102.4825,101.9682,102.4825,14990.0
2023-01-27 13:25:00,103.62,104.01,103.62,103.95,16015.0,102.4825,102.8682,102.4825,102.8088,16015.0
2023-01-27 13:30:00,103.98,104.11,103.92,103.98,25526.0,102.8385,102.9671,102.7792,102.8385,25526.0
2023-01-27 13:35:00,103.98,104.05,103.66,103.88,21817.0,102.8385,102.9077,102.522,102.7396,21817.0
2023-01-27 13:40:00,103.88,103.91,103.53,103.63,17874.0,102.7396,102.7693,102.3934,102.4923,17874.0
2023-01-27 13:45:00,103.65,103.83,103.59,103.83,21597.0,102.5121,102.6901,102.4528,102.6901,21597.0
2023-01-27 13:50:00,103.84,103.9,103.45,103.45,11799.0,102.7,102.7594,102.3143,102.3143,11799.0
2023-01-27 13:55:00,103.47,103.72,103.41,103.7,9600.0,102.3341,102.5814,102.2748,102.5616,9600.0
2023-01-27 14:00:00,103.73,103.81,103.64,103.67,10112.0,102.5912,102.6704,102.5022,102.5319,10112.0
2023-01-27 14:05:00,103.67,103.95,103.51,103.94,14333.0,102.5319,102.8088,102.3737,102.7989,14333.0
2023-01-27 14:10:00,103.95,104.07,103.83,104.06,12243.0,102.8088,102.9275,102.6901,102.9176,12243.0
2023-01-27 14:15:00,104.06,104.16,104.0,104.14,11160.0,102.9176,103.0165,102.8583,102.9967,11160.0
2023-01-27 14:20:00,104.12,104.16,103.99,104.05,10552.0,102.977,103.0165,102.8484,102.9077,10552.0
2023-01-27 14:25:00,104.05,104.07,103.87,103.87,16834.0,102.9077,102.9275,102.7297,102.7297,16834.0
2023-01-27 14:30:00,103.89,104.05,103.78,103.83,20878.0,102.7495,102.9077,102.6407,102.6901,20878.0
2023-01-27 14:35:00,103.85,104.09,103.82,103.9,14255.0,102.7099,102.9473,102.6803,102.7594,14255.0
2023-01-27 14:40:00,103.87,103.95,103.7,103.79,21886.0,102.7297,102.8088,102.5616,102.6506,21886.0
2023-01-27 14:45:00,103.79,103.85,103.46,103.47,13916.0,102.6506,102.7099,102.3242,102.3341,13916.0
2023-01-27 14:50:00,103.47,103.5,103.07,103.08,9810.0,102.3341,102.3638,101.9385,101.9484,9810.0
2023-01-27 14:55:00,103.07,103.39,103.07,103.3,18194.0,101.9385,102.255,101.9385,102.166,18194.0
2023-01-27 15:00:00,103.33,104.11,103.33,104.11,11301.0,102.1956,102.9671,102.1956,102.9671,11301.0
2023-01-27 15:05:00,104.13,104.22,104.07,104.08,8859.0,102.9869,103.0759,102.9275,102.9374,8859.0
2023-01-27 15:10:00,104.06,104.06,103.66,103.68,9470.0,102.9176,102.9176,102.522,102.5418,9470.0
2023-01-27 15:15:00,103.7,103.82,103.61,103.79,8878.0,102.5616,102.6803,102.4726,102.6506,8878.0
2023-01-27 15:20:00,103.76,104.06,103.76,104.02,16622.0,102.6209,102.9176,102.6209,102.8781,16622.0
2023-01-27 15:25:00,104.0,104.04,103.9,103.97,9452.0,102.8583,102.8978,102.7594,102.8286,9452.0
2023-01-27 15:30:00,103.98,103.98,103.86,103.89,15705.0,102.8385,102.8385,102.7198,102.7495,15705.0
2023-01-27 15:35:00,103.89,104.08,103.86,103.89,18635.0,102.7495,102.9374,102.7198,102.7495,18635.0
2023-01-27 15:40:00,103.9,104.2,103.89,104.06,21371.0,102.7594,103.0561,102.7495,102.9176,21371.0
2023-01-27 15:45:00,104.06,104.06,103.7,103.78,17573.0,102.9176,102.9176,102.5616,102.6407,17573.0
2023-01-27 15:50:00,103.8,103.81,103.4,103.45,70388.0,102.6605,102.6704,102.2649,102.3143,70388.0
2023-01-27 15:55:00,103.45,103.56,103.3,103.42,173002.0,102.3143,102.4231,102.166,102.2846,173002.0
2023-01-30 09:30:00,102.04,102.52,101.48,101.49,35890.0,100.9198,101.3945,100.3659,100.3758,35890.0
2023-01-30 09:35:00,101.52,101.52,101.24,101.44,41565.0,100.4055,100.4055,100.1286,100.3264,41565.0
2023-01-30 09:40:00,101.45,101.8,101.13,101.56,180732.0,100.3363,100.6824,100.0198,100.4451,180732.0
2023-01-30 09:45:00,101.49,102.25,101.49,102.23,4428.0,100.3758,101.1275,100.3758,101.1077,4428.0
2023-01-30 09:50:00,102.22,102.43,101.98,102.07,12201.0,101.0978,101.3055,100.8605,100.9495,12201.0
2023-01-30 09:55:00,102.03,102.38,101.89,101.89,7865.0,100.9099,101.2561,100.7714,100.7714,7865.0
2023-01-30 10:00:00,101.91,102.2,101.79,102.09,7103.0,100.7912,101.078,100.6725,100.9692,7103.0
2023-01-30 10:05:00,102.1,102.37,102.07,102.28,5463.0,100.9791,101.2462,100.9495,101.1572,5463.0
2023-01-30 10:10:00,102.32,102.44,101.99,102.1,8974.0,101.1967,101.3154,100.8703,100.9791,8974.0
2023-01-30 10:15:00,102.15,102.15,101.81,101.94,64175.0,101.0286,101.0286,100.6923,100.8209,64175.0
2023-01-30 10:20:00,101.97,102.03,101.72,101.81,19095.0,100.8506,100.9099,100.6033,100.6923,19095.0
2023-01-30 10:25:00,101.85,101.86,101.47,101.84,12232.0,100.7319,100.7418,100.3561,100.722,12232.0
2023-01-30 10:30:00,101.8,101.89,101.23,101.36,20504.0,100.6824,100.7714,100.1187,100.2473,20504.0
2023-01-30 10:35:00,101.38,101.38,100.64,100.65,15867.0,100.267,100.267,99.5352,99.5451,15867.0
2023-01-30 10:40:00,100.77,100.91,100.69,100.86,8199.0,99.6637,99.8022,99.5846,99.7528,8199.0
2023-01-30 10:45:00,100.84,101.28,100.56,101.27,17348.0,99.733,100.1681,99.456,100.1582,17348.0
2023-01-30 10:50:00,101.36,101.64,101.31,101.58,7470.0,100.2473,100.5242,100.1978,100.4648,7470.0
2023-01-30 10:55:00,101.61,102.13,101.61,102.13,5614.0,100.4945,101.0088,100.4945,101.0088,5614.0
2023-01-30 11:00:00,102.12,102.14,101.94,101.99,7185.0,100.9989,101.0187,100.8209,100.8703,7185.0
2023-01-30 11:05:00,101.99,102.3,101.94,102.3,7543.0,100.8703,101.1769,100.8209,101.1769,7543.0
2023-01-30 11:10:00,102.34,102.47,102.19,102.19,24440.0,101.2165,101.3451,101.0681,101.0681,24440.0
2023-01-30 11:15:00,102.19,102.49,102.16,102.45,4622.0,101.0681,101.3649,101.0385,101.3253,4622.0
2023-01-30 11:20:00,102.47,102.54,102.35,102.38,6360.0,101.3451,101.4143,101.2264,101.2561,6360.0
2023-01-30 11:25:00,102.37,102.38,102.11,102.22,6377.0,101.2462,101.2561,100.989,101.0978,6377.0
2023-01-30 11:30:00,102.07,102.3,102.03,102.19,2964.0,100.9495,101.1769,100.9099,101.0681,2964.0
2023-01-30 11:35:00,102.24,102.33,102.13,102.14,7182.0,101.1176,101.2066,101.0088,101.0187,7182.0
2023-01-30 11:40:00,102.18,102.39,102.15,102.18,4400.0,101.0583,101.266,101.0286,101.0583,4400.0
2023-01-30 11:45:00,102.3,102.37,101.92,102.05,14224.0,101.1769,101.2462,100.8011,100.9297,14224.0
2023-01-30 11:50:00,101.99,102.32,101.99,102.19,10434.0,100.8703,101.1967,100.8703,101.0681,10434.0
2023-01-30 11:55:00,102.15,102.5,102.14,102.3,4094.0,101.0286,101.3747,101.0187,101.1769,4094.0
2023-01-30 12:00:00,102.3,102.51,102.25,102.46,5521.0,101.1769,101.3846,101.1275,101.3352,5521.0
2023-01-30 12:05:00,102.5,102.52,102.22,102.23,7540.0,101.3747,101.3945,101.0978,101.1077,7540.0
2023-01-30 12:10:00,102.21,102.3,102.15,102.23,5992.0,101.0879,101.1769,101.0286,101.1077,5992.0
2023-01-30 12:15:00,102.22,102.33,102.14,102.33,4860.0,101.0978,101.2066,101.0187,101.2066,4860.0
2023-01-30 12:20:00,102.29,102.47,102.18,102.47,7581.0,101.1671,101.3451,101.0583,101.3451,7581.0
2023-01-30 12:25:00,102.43,102.52,102.28,102.48,4153.0,101.3055,101.3945,101.1572,101.355,4153.0
2023-01-30 12:30:00,102.49,102.59,102.31,102.4,5647.0,101.3649,101.4638,101.1868,101.2758,5647.0
2023-01-30 12:35:00,102.39,102.56,102.32,102.32,5613.0,101.266,101.4341,101.1967,101.1967,5613.0
2023-01-30 12:40:00,102.32,102.34,102.16,102.23,2507.0,101.1967,101.2165,101.0385,101.1077,2507.0
2023-01-30 12:45:00,102.15,102.15,101.92,102.0,4224.0,101.0286,101.0286,100.8011,100.8802,4224.0
2023-01-30 12:50:00,102.02,102.08,101.9,102.04,2633.0,100.9,100.9594,100.7813,100.9198,2633.0
2023-01-30 12:55:00,101.97,102.02,101.89,101.96,3896.0,100.8506,100.9,100.7714,100.8407,3896.0
2023-01-30 13:00:00,101.93,101.97,101.85,101.97,2802.0,100.811,100.8506,100.7319,100.8506,2802.0
2023-01-30 13:05:00,102.05,102.12,101.99,102.05,2779.0,100.9297,100.9989,100.8703,100.9297,2779.0
2023-01-30 13:10:00,102.15,102.18,101.83,101.86,7351.0,101.0286,101.0583,100.7121,100.7418,7351.0
2023-01-30 13:15:00,101.85,102.16,101.85,102.01,6714.0,100.7319,101.0385,100.7319,100.8901,6714.0
2023-01-30 13:20:00,102.04,102.04,101.94,102.01,5193.0,100.9198,100.9198,100.8209,100.8901,5193.0
2023-01-30 13:25:00,101.96,102.0,101.84,101.91,3356.0,100.8407,100.8802,100.722,100.7912,3356.0
2023-01-30 13:30:00,101.85,101.87,101.73,101.86,4423.0,100.7319,100.7517,100.6132,100.7418,4423.0
2023-01-30 13:35:00,101.87,101.9,101.77,101.9,5013.0,100.7517,100.7813,100.6528,100.7813,5013.0
2023-01-30 13:40:00,101.9,102.03,101.87,102.03,8853.0,100.7813,100.9099,100.7517,100.9099,8853.0
2023-01-30 13:45:00,102.03,102.07,101.91,102.03,8111.0,100.9099,100.9495,100.7912,100.9099,8111.0
2023-01-30 13:50:00,102.0,102.07,101.97,102.0,7733.0,100.8802,100.9495,100.8506,100.8802,7733.0
2023-01-30 13:55:00,101.99,102.12,101.91,102.06,5861.0,100.8703,100.9989,100.7912,100.9396,5861.0
2023-01-30 14:00:00,102.09,102.16,102.05,102.07,4634.0,100.9692,101.0385,100.9297,100.9495,4634.0
2023-01-30 14:05:00,102.09,102.2,102.05,102.06,4380.0,100.9692,101.078,100.9297,100.9396,4380.0
2023-01-30 14:10:00,102.07,102.1,101.95,102.04,4415.0,100.9495,100.9791,100.8308,100.9198,4415.0
2023-01-30 14:15:00,102.03,102.08,101.93,101.98,4637.0,100.9099,100.9594,100.811,100.8605,4637.0
2023-01-30 14:20:00,101.97,102.03,101.94,101.95,7030.0,100.8506,100.9099,100.8209,100.8308,7030.0
2023-01-30 14:25:00,101.93,101.94,101.8,101.83,2769.0,100.811,100.8209,100.6824,100.7121,2769.0
2023-01-30 14:30:00,101.79,101.88,101.76,101.76,8037.0,100.6725,100.7616,100.6429,100.6429,8037.0
2023-01-30 14:35:00,101.7,101.75,101.53,101.69,4781.0,100.5835,100.633,100.4154,100.5736,4781.0
2023-01-30 14:40:00,101.7,101.7,101.55,101.63,3506.0,100.5835,100.5835,100.4352,100.5143,3506.0
2023-01-30 14:45:00,101.63,101.7,101.61,101.68,3841.0,100.5143,100.5835,100.4945,100.5637,3841.0
2023-01-30 14:50:00,101.72,101.73,101.55,101.62,5831.0,100.6033,100.6132,100.4352,100.5044,5831.0
2023-01-30 14:55:00,101.62,101.67,101.54,101.62,7292.0,100.5044,100.5539,100.4253,100.5044,7292.0
2023-01-30 15:00:00,101.62,101.85,101.61,101.78,4289.0,100.5044,100.7319,100.4945,100.6627,4289.0
2023-01-30 15:05:00,101.78,101.78,101.44,101.49,11869.0,100.6627,100.6627,100.3264,100.3758,11869.0
2023-01-30 15:10:00,101.48,101.5,101.39,101.4,8930.0,100.3659,100.3857,100.2769,100.2868,8930.0
2023-01-30 15:15:00,101.38,101.38,101.05,101.11,8915.0,100.267,100.267,99.9407,100.0,8915.0
2023-01-30 15:20:00,101.12,101.15,100.98,101.04,9921.0,100.0099,100.0396,99.8714,99.9308,9921.0
2023-01-30 15:25:00,101.04,101.04,100.83,100.88,9208.0,99.9308,99.9308,99.7231,99.7725,9208.0
2023-01-30 15:30:00,100.88,101.2,100.77,101.01,19089.0,99.7725,100.089,99.6637,99.9011,19089.0
2023-01-30 15:35:00,101.03,101.09,100.96,101.07,11113.0,99.9209,99.9802,99.8517,99.9604,11113.0
2023-01-30 15:40:00,101.07,101.14,100.85,100.89,21160.0,99.9604,100.0297,99.7429,99.7824,21160.0
2023-01-30 15:45:00,100.88,100.94,100.71,100.79,20629.0,99.7725,99.8319,99.6044,99.6835,20629.0
2023-01-30 15:50:00,100.77,100.84,100.19,100.26,95771.0,99.6637,99.733,99.0901,99.1593,95771.0
2023-01-30 15:55:00,100.19,100.27,100.02,100.17,161002.0,99.0901,99.1692,98.922,99.0703,161002.0
2023-01-31 09:30:00,99.85,100.53,99.85,100.29,56053.0,98.7538,99.4264,98.7538,99.189,56053.0
2023-01-31 09:35:00,100.3,100.3,99.84,100.05,28647.0,99.1989,99.1989,98.7439,98.9516,28647.0
2023-01-31 09:40:00,100.05,100.5,99.99,100.0,117299.0,98.9516,99.3967,98.8923,98.9022,117299.0
2023-01-31 09:45:00,99.99,100.36,99.9,100.34,34359.0,98.8923,99.2582,98.8033,99.2385,34359.0
2023-01-31 09:50:00,100.35,100.46,99.98,100.22,31920.0,99.2483,99.3571,98.8824,99.1198,31920.0
2023-01-31 09:55:00,100.18,100.19,99.6,99.6,15752.0,99.0802,99.0901,98.5066,98.5066,15752.0
2023-01-31 10:00:00,99.61,99.62,99.38,99.48,15920.0,98.5165,98.5264,98.289,98.3879,15920.0
2023-01-31 10:05:00,99.52,99.69,99.01,99.18,37775.0,98.4275,98.5956,97.9231,98.0912,37775.0
2023-01-31 10:10:00,99.12,99.79,99.1,99.79,17365.0,98.0319,98.6945,98.0121,98.6945,17365.0
2023-01-31 10:15:00,99.84,100.12,99.78,99.93,16820.0,98.7439,99.0209,98.6846,98.833,16820.0
2023-01-31 10:20:00,99.95,100.15,99.78,100.15,21562.0,98.8527,99.0505,98.6846,99.0505,21562.0
2023-01-31 10:25:00,100.1,100.28,99.89,100.23,26769.0,99.0011,99.1791,98.7934,99.1297,26769.0
2023-01-31 10:30:00,100.25,100.4,100.21,100.27,15385.0,99.1494,99.2978,99.1099,99.1692,15385.0
2023-01-31 10:35:00,100.29,100.57,100.2,100.22,21293.0,99.189,99.4659,99.1,99.1198,21293.0
2023-01-31 10:40:00,100.19,100.22,99.88,100.16,17472.0,99.0901,99.1198,98.7835,99.0604,17472.0
2023-01-31 10:45:00,100.22,100.22,99.91,100.02,8037.0,99.1198,99.1198,98.8132,98.922,8037.0
2023-01-31 10:50:00,100.06,100.3,99.92,100.0,12284.0,98.9615,99.1989,98.8231,98.9022,12284.0
2023-01-31 10:55:00,100.0,100.08,99.86,100.05,17474.0,98.9022,98.9813,98.7637,98.9516,17474.0
2023-01-31 11:00:00,100.06,100.41,100.06,100.36,9304.0,98.9615,99.3077,98.9615,99.2582,9304.0
2023-01-31 11:05:00,100.35,100.64,100.35,100.4,16206.0,99.2483,99.5352,99.2483,99.2978,16206.0
2023-01-31 11:10:00,100.37,100.5,100.25,100.43,5251.0,99.2681,99.3967,99.1494,99.3275,5251.0
2023-01-31 11:15:00,100.47,100.55,100.28,100.36,9081.0,99.367,99.4462,99.1791,99.2582,9081.0
2023-01-31 11:20:00,100.34,100.35,100.19,100.19,10572.0,99.2385,99.2483,99.0901,99.0901,10572.0
2023-01-31 11:25:00,100.18,100.3,100.08,100.2,3184.0,99.0802,99.1989,98.9813,99.1,3184.0
2023-01-31 11:30:00,100.23,100.27,100.15,100.17,6219.0,99.1297,99.1692,99.0505,99.0703,6219.0
2023-01-31 11:35:00,100.19,100.23,99.95,99.95,5518.0,99.0901,99.1297,98.8527,98.8527,5518.0
2023-01-31 11:40:00,99.98,100.03,99.95,100.01,4913.0,98.8824,98.9319,98.8527,98.9121,4913.0
2023-01-31 11:45:00,99.98,100.02,99.84,99.89,5234.0,98.8824,98.922,98.7439,98.7934,5234.0
2023-01-31 11:50:00,99.96,100.33,99.96,100.31,4807.0,98.8626,99.2286,98.8626,99.2088,4807.0
2023-01-31 11:55:00,100.3,100.47,100.27,100.27,4326.0,99.1989,99.367,99.1692,99.1692,4326.0
2023-01-31 12:00:00,100.29,100.45,100.15,100.45,6065.0,99.189,99.3473,99.0505,99.3473,6065.0
2023-01-31 12:05:00,100.44,100.63,100.37,100.6,4435.0,99.3374,99.5253,99.2681,99.4956,4435.0
2023-01-31 12:10:00,100.67,100.7,100.53,100.65,5739.0,99.5648,99.5945,99.4264,99.5451,5739.0
2023-01-31 12:15:00,100.66,101.1,100.66,101.05,7178.0,99.5549,99.9901,99.5549,99.9407,7178.0
2023-01-31 12:20:00,101.02,101.03,100.86,100.95,3866.0,99.911,99.9209,99.7528,99.8418,3866.0
2023-01-31 12:25:00,100.93,100.94,100.78,100.94,3718.0,99.822,99.8319,99.6736,99.8319,3718.0
2023-01-31 12:30:00,100.93,100.93,100.84,100.92,2205.0,99.822,99.822,99.733,99.8121,2205.0
2023-01-31 12:35:00,100.91,100.98,100.84,100.92,3822.0,99.8022,99.8714,99.733,99.8121,3822.0
2023-01-31 12:40:00,100.94,101.16,100.93,101.06,7670.0,99.8319,100.0495,99.822,99.9506,7670.0
2023-01-31 12:45:00,101.14,101.19,100.86,100.98,31555.0,100.0297,100.0791,99.7528,99.8714,31555.0
2023-01-31 12:50:00,101.01,101.14,100.99,101.03,3521.0,99.9011,100.0297,99.8813,99.9209,3521.0
2023-01-31 12:55:00,101.06,101.06,100.9,100.94,2590.0,99.9506,99.9506,99.7923,99.8319,2590.0
2023-01-31 13:00:00,100.99,101.02,100.85,101.02,2754.0,99.8813,99.911,99.7429,99.911,2754.0
2023-01-31 13:05:00,101.01,101.11,101.0,101.11,1671.0,99.9011,100.0,99.8912,100.0,1671.0
2023-01-31 13:10:00,101.09,101.09,100.97,100.98,7108.0,99.9802,99.9802,99.8615,99.8714,7108.0
2023-01-31 13:15:00,101.0,101.04,100.92,101.04,3000.0,99.8912,99.9308,99.8121,99.9308,3000.0
2023-01-31 13:20:00,101.01,101.09,100.92,100.93,2529.0,99.9011,99.9802,99.8121,99.822,2529.0
2023-01-31 13:25:00,100.9,100.95,100.85,100.95,2494.0,99.7923,99.8418,99.7429,99.8418,2494.0
2023-01-31 13:30:00,100.95,101.02,100.76,100.88,4337.0,99.8418,99.911,99.6538,99.7725,4337.0
2023-01-31 13:35:00,100.9,100.99,100.78,100.98,10152.0,99.7923,99.8813,99.6736,99.8714,10152.0
2023-01-31 13:40:00,101.13,101.13,100.99,100.99,4847.0,100.0198,100.0198,99.8813,99.8813,4847.0
2023-01-31 13:45:00,101.05,101.27,101.05,101.21,4732.0,99.9407,100.1582,99.9407,100.0989,4732.0
2023-01-31 13:50:00,101.27,101.32,101.25,101.25,1700.0,100.1582,100.2077,100.1385,100.1385,1700.0
2023-01-31 13:55:00,101.25,101.27,101.21,101.27,11491.0,100.1385,100.1582,100.0989,100.1582,11491.0
2023-01-31 14:00:00,101.25,101.28,100.96,100.96,4056.0,100.1385,100.1681,99.8517,99.8517,4056.0
2023-01-31 14:05:00,100.94,101.2,100.94,101.2,4043.0,99.8319,100.089,99.8319,100.089,4043.0
2023-01-31 14:10:00,101.16,101.16,100.95,100.95,2939.0,100.0495,100.0495,99.8418,99.8418,2939.0
2023-01-31 14:15:00,100.94,100.98,100.86,100.91,5201.0,99.8319,99.8714,99.7528,99.8022,5201.0
2023-01-31 14:20:00,100.91,100.91,100.82,100.88,6325.0,99.8022,99.8022,99.7132,99.7725,6325.0
2023-01-31 14:25:00,100.85,100.92,100.82,100.87,2731.0,99.7429,99.8121,99.7132,99.7626,2731.0
2023-01-31 14:30:00,100.9,100.96,100.86,100.92,8401.0,99.7923,99.8517,99.7528,99.8121,8401.0
2023-01-31 14:35:00,100.92,100.92,100.75,100.82,4958.0,99.8121,99.8121,99.644,99.7132,4958.0
2023-01-31 14:40:00,100.83,100.9,100.75,100.76,5934.0,99.7231,99.7923,99.644,99.6538,5934.0
2023-01-31 14:45:00,100.76,100.83,100.7,100.83,4968.0,99.6538,99.7231,99.5945,99.7231,4968.0
2023-01-31 14:50:00,100.84,101.02,100.84,100.98,5064.0,99.733,99.911,99.733,99.8714,5064.0
2023-01-31 14:55:00,100.97,101.09,100.95,100.97,5808.0,99.8615,99.9802,99.8418,99.8615,5808.0
2023-01-31 15:00:00,101.1,101.18,101.09,101.16,3820.0,99.9901,100.0692,99.9802,100.0495,3820.0
2023-01-31 15:05:00,101.14,101.25,101.04,101.15,4854.0,100.0297,100.1385,99.9308,100.0396,4854.0
2023-01-31 15:10:00,101.14,101.14,100.79,100.79,6393.0,100.0297,100.0297,99.6835,99.6835,6393.0
2023-01-31 15:15:00,100.75,100.76,100.57,100.64,2907.0,99.644,99.6538,99.4659,99.5352,2907.0
2023-01-31 15:20:00,100.66,100.8,100.66,100.79,5768.0,99.5549,99.6934,99.5549,99.6835,5768.0
2023-01-31 15:25:00,100.78,100.88,100.6,100.63,13193.0,99.6736,99.7725,99.4956,99.5253,13193.0
2023-01-31 15:30:00,100.63,100.72,100.58,100.69,19768.0,99.5253,99.6143,99.4758,99.5846,19768.0
2023-01-31 15:35:00,100.69,100.74,100.5,100.6,17206.0,99.5846,99.6341,99.3967,99.4956,17206.0
2023-01-31 15:40:00,100.6,100.74,100.58,100.7,15595.0,99.4956,99.6341,99.4758,99.5945,15595.0
2023-01-31 15:45:00,100.7,100.83,100.63,100.68,18477.0,99.5945,99.7231,99.5253,99.5747,18477.0
2023-01-31 15:50:00,100.65,101.25,100.52,101.25,55604.0,99.5451,100.1385,99.4165,100.1385,55604.0
2023-01-31 15:55:00,101.19,101.72,101.18,101.71,117967.0,100.0791,100.6033,100.0692,100.5934,117967.0
2023-02-01 09:30:00,102.19,102.96,101.93,102.3,19552.0,101.0681,101.8297,100.811,101.1769,19552.0
2023-02-01 09:35:00,102.34,102.54,102.23,102.47,6200.0,101.2165,101.4143,101.1077,101.3451,6200.0
2023-02-01 09:40:00,102.52,103.03,102.51,102.94,7027.0,101.3945,101.8989,101.3846,101.8099,7027.0
2023-02-01 09:45:00,103.05,103.42,103.05,103.38,10254.0,101.9187,102.2846,101.9187,102.2451,10254.0
2023-02-01 09:50:00,103.44,103.57,103.1,103.45,12942.0,102.3044,102.433,101.9682,102.3143,12942.0
2023-02-01 09:55:00,103.44,103.98,103.39,103.97,10866.0,102.3044,102.8385,102.255,102.8286,10866.0
2023-02-01 10:00:00,103.96,104.25,103.74,103.79,14115.0,102.8187,103.1055,102.6011,102.6506,14115.0
2023-02-01 10:05:00,103.85,104.2,103.79,104.15,4289.0,102.7099,103.0561,102.6506,103.0066,4289.0
2023-02-01 10:10:00,104.12,104.29,104.04,104.18,5534.0,102.977,103.1451,102.8978,103.0363,5534.0
2023-02-01 10:15:00,104.16,104.38,104.08,104.32,6882.0,103.0165,103.2341,102.9374,103.1748,6882.0
2023-02-01 10:20:00,104.26,104.33,104.01,104.28,6517.0,103.1154,103.1847,102.8682,103.1352,6517.0
2023-02-01 10:25:00,104.37,104.5,104.06,104.46,13341.0,103.2242,103.3528,102.9176,103.3132,13341.0
2023-02-01 10:30:00,104.48,104.73,104.39,104.5,15735.0,103.333,103.5803,103.244,103.3528,15735.0
2023-02-01 10:35:00,104.54,104.54,104.11,104.17,4850.0,103.3924,103.3924,102.9671,103.0264,4850.0
2023-02-01 10:40:00,104.15,104.26,104.12,104.26,12020.0,103.0066,103.1154,102.977,103.1154,12020.0
2023-02-01 10:45:00,104.2,104.24,104.03,104.14,7229.0,103.0561,103.0956,102.8879,102.9967,7229.0
2023-02-01 10:50:00,104.0,104.0,103.55,103.65,14063.0,102.8583,102.8583,102.4132,102.5121,14063.0
2023-02-01 10:55:00,103.71,103.76,103.51,103.52,4876.0,102.5715,102.6209,102.3737,102.3835,4876.0
2023-02-01 11:00:00,103.49,103.62,103.31,103.61,2890.0,102.3539,102.4825,102.1759,102.4726,2890.0
2023-02-01 11:05:00,103.65,103.85,103.65,103.81,1700.0,102.5121,102.7099,102.5121,102.6704,1700.0
2023-02-01 11:10:00,103.85,104.15,103.83,104.15,2843.0,102.7099,103.0066,102.6901,103.0066,2843.0
2023-02-01 11:15:00,104.08,104.18,104.06,104.13,3361.0,102.9374,103.0363,102.9176,102.9869,3361.0
2023-02-01 11:20:00,104.13,104.41,104.09,104.31,5245.0,102.9869,103.2638,102.9473,103.1649,5245.0
2023-02-01 11:25:00,104.28,104.37,104.22,104.22,12692.0,103.1352,103.2242,103.0759,103.0759,12692.0
2023-02-01 11:30:00,104.23,104.36,104.19,104.29,2209.0,103.0858,103.2143,103.0462,103.1451,2209.0
2023-02-01 11:35:00,104.27,104.27,104.02,104.03,3256.0,103.1253,103.1253,102.8781,102.8879,3256.0
2023-02-01 11:40:00,104.0,104.24,103.92,104.24,2967.0,102.8583,103.0956,102.7792,103.0956,2967.0
2023-02-01 11:45:00,104.22,104.34,104.21,104.32,2887.0,103.0759,103.1945,103.066,103.1748,2887.0
2023-02-01 11:50:00,104.29,104.31,104.16,104.23,2995.0,103.1451,103.1649,103.0165,103.0858,2995.0
2023-02-01 11:55:00,104.2,104.25,104.03,104.2,4608.0,103.0561,103.1055,102.8879,103.0561,4608.0
2023-02-01 12:00:00,104.18,104.34,104.15,104.24,3089.0,103.0363,103.1945,103.0066,103.0956,3089.0
2023-02-01 12:05:00,104.23,104.31,104.13,104.14,3574.0,103.0858,103.1649,102.9869,102.9967,3574.0
2023-02-01 12:10:00,104.16,104.25,104.07,104.11,2891.0,103.0165,103.1055,102.9275,102.9671,2891.0
2023-02-01 12:15:00,104.04,104.08,103.98,104.0,5575.0,102.8978,102.9374,102.8385,102.8583,5575.0
2023-02-01 12:20:00,104.02,104.29,104.02,104.29,3985.0,102.8781,103.1451,102.8781,103.1451,3985.0
2023-02-01 12:25:00,104.33,104.37,104.25,104.31,2283.0,103.1847,103.2242,103.1055,103.1649,2283.0
2023-02-01 12:30:00,104.33,104.57,104.33,104.47,4407.0,103.1847,103.422,103.1847,103.3231,4407.0
2023-02-01 12:35:00,104.43,104.47,104.31,104.36,3393.0,103.2836,103.3231,103.1649,103.2143,3393.0
2023-02-01 12:40:00,104.43,104.56,104.43,104.48,4512.0,103.2836,103.4121,103.2836,103.333,4512.0
2023-02-01 12:45:00,104.48,104.5,104.36,104.36,5635.0,103.333,103.3528,103.2143,103.2143,5635.0
2023-02-01 12:50:00,104.27,104.42,104.25,104.42,3886.0,103.1253,103.2737,103.1055,103.2737,3886.0
2023-02-01 12:55:00,104.42,104.53,104.39,104.46,2567.0,103.2737,103.3825,103.244,103.3132,2567.0
2023-02-01 13:00:00,104.43,104.51,104.38,104.47,3600.0,103.2836,103.3627,103.2341,103.3231,3600.0
2023-02-01 13:05:00,104.52,104.55,104.4,104.42,3489.0,103.3726,103.4022,103.2539,103.2737,3489.0
2023-02-01 13:10:00,104.39,104.39,104.33,104.33,3070.0,103.244,103.244,103.1847,103.1847,3070.0
2023-02-01 13:15:00,104.32,104.42,104.28,104.38,3917.0,103.1748,103.2737,103.1352,103.2341,3917.0
2023-02-01 13:20:00,104.38,104.55,104.37,104.55,4500.0,103.2341,103.4022,103.2242,103.4022,4500.0
2023-02-01 13:25:00,104.52,104.61,104.49,104.58,2960.0,103.3726,103.4616,103.3429,103.4319,2960.0
2023-02-01 13:30:00,104.65,104.75,104.61,104.65,4612.0,103.5011,103.6,103.4616,103.5011,4612.0
2023-02-01 13:35:00,104.64,104.64,104.54,104.6,1806.0,103.4913,103.4913,103.3924,103.4517,1806.0
2023-02-01 13:40:00,104.63,104.66,104.41,104.42,4900.0,103.4814,103.511,103.2638,103.2737,4900.0
2023-02-01 13:45:00,104.42,104.42,104.08,104.11,5497.0,103.2737,103.2737,102.9374,102.9671,5497.0
2023-02-01 13:50:00,104.1,104.1,103.94,103.97,4100.0,102.9572,102.9572,102.7989,102.8286,4100.0
2023-02-01 13:55:00,104.0,104.29,103.92,104.05,6220.0,102.8583,103.1451,102.7792,102.9077,6220.0
2023-02-01 14:00:00,104.09,104.13,103.37,103.65,11350.0,102.9473,102.9869,102.2352,102.5121,11350.0
2023-02-01 14:05:00,103.82,104.45,103.8,104.3,6220.0,102.6803,103.3033,102.6605,103.155,6220.0
2023-02-01 14:10:00,104.41,104.79,104.36,104.59,4758.0,103.2638,103.6396,103.2143,103.4418,4758.0
2023-02-01 14:15:00,104.44,104.56,104.27,104.54,4849.0,103.2934,103.4121,103.1253,103.3924,4849.0
2023-02-01 14:20:00,104.47,104.68,104.38,104.45,7493.0,103.3231,103.5308,103.2341,103.3033,7493.0
2023-02-01 14:25:00,104.39,104.55,104.32,104.43,6088.0,103.244,103.4022,103.1748,103.2836,6088.0
2023-02-01 14:30:00,104.43,104.59,103.58,104.01,13085.0,103.2836,103.4418,102.4429,102.8682,13085.0
2023-02-01 14:35:00,103.96,105.45,103.86,105.19,38258.0,102.8187,104.2924,102.7198,104.0352,38258.0
2023-02-01 14:40:00,105.32,106.21,105.31,106.17,26637.0,104.1638,105.044,104.1539,105.0045,26637.0
2023-02-01 14:45:00,106.2,106.93,105.99,106.58,22696.0,105.0341,105.7561,104.8264,105.41,22696.0
2023-02-01 14:50:00,106.66,107.1,106.57,106.66,14244.0,105.4891,105.9242,105.4001,105.4891,14244.0
2023-02-01 14:55:00,106.69,106.86,106.41,106.67,14544.0,105.5187,105.6869,105.2418,105.499,14544.0
2023-02-01 15:00:00,106.8,107.28,106.69,107.17,20774.0,105.6275,106.1023,105.5187,105.9935,20774.0
2023-02-01 15:05:00,107.07,107.93,107.04,107.73,38917.0,105.8946,106.7451,105.8649,106.5473,38917.0
2023-02-01 15:10:00,107.74,107.74,107.33,107.54,25698.0,106.5572,106.5572,106.1517,106.3594,25698.0
2023-02-01 15:15:00,107.54,107.69,107.15,107.66,16790.0,106.3594,106.5078,105.9737,106.4781,16790.0
2023-02-01 15:20:00,107.75,107.82,107.35,107.59,17584.0,106.5671,106.6363,106.1715,106.4089,17584.0
2023-02-01 15:25:00,107.62,108.09,107.57,108.05,24298.0,106.4385,106.9034,106.3891,106.8638,24298.0
2023-02-01 15:30:00,108.09,108.3,107.9,108.15,20799.0,106.9034,107.1111,106.7155,106.9627,20799.0
2023-02-01 15:35:00,108.19,108.77,108.19,108.57,50693.0,107.0023,107.5759,107.0023,107.3781,50693.0
2023-02-01 15:40:00,108.59,108.62,108.01,108.07,26852.0,107.3979,107.4276,106.8243,106.8836,26852.0
2023-02-01 15:45:00,108.11,108.38,107.86,107.86,57570.0,106.9232,107.1902,106.6759,106.6759,57570.0
2023-02-01 15:50:00,107.76,107.93,107.47,107.74,114103.0,106.577,106.7451,106.2902,106.5572,114103.0
2023-02-01 15:55:00,107.8,108.18,107.69,108.1,238529.0,106.6166,106.9924,106.5078,106.9133,238529.0
2023-02-02 09:30:00,109.83,110.15,109.41,109.99,63953.0,108.6243,108.9408,108.2089,108.7825,63953.0
2023-02-02 09:35:00,110.2,111.41,109.75,111.29,31776.0,108.9902,110.1869,108.5452,110.0682,31776.0
2023-02-02 09:40:00,111.42,111.75,111.08,111.75,20976.0,110.1968,110.5232,109.8606,110.5232,20976.0
2023-02-02 09:45:00,111.78,111.88,111.16,111.23,27231.0,110.5529,110.6518,109.9397,110.0089,27231.0
2023-02-02 09:50:00,111.22,111.29,110.72,110.94,19198.0,109.999,110.0682,109.5045,109.7221,19198.0
2023-02-02 09:55:00,110.93,110.97,110.44,110.44,18284.0,109.7122,109.7518,109.2276,109.2276,18284.0
2023-02-02 10:00:00,110.43,110.73,110.15,110.35,19651.0,109.2177,109.5144,108.9408,109.1386,19651.0
2023-02-02 10:05:00,110.37,110.68,110.14,110.32,17972.0,109.1583,109.4649,108.9309,109.1089,17972.0
2023-02-02 10:10:00,110.27,110.38,110.04,110.14,11651.0,109.0594,109.1682,108.832,108.9309,11651.0
2023-02-02 10:15:00,110.2,111.39,110.17,111.39,25129.0,108.9902,110.1672,108.9605,110.1672,25129.0
2023-02-02 10:20:00,111.32,111.37,110.77,111.18,15505.0,110.0979,110.1474,109.554,109.9595,15505.0
2023-02-02 10:25:00,111.13,111.38,110.92,111.15,7378.0,109.91,110.1573,109.7023,109.9298,7378.0
2023-02-02 10:30:00,111.21,111.87,111.21,111.87,10680.0,109.9891,110.6419,109.9891,110.6419,10680.0
2023-02-02 10:35:00,111.84,111.86,111.45,111.8,25752.0,110.6122,110.632,110.2265,110.5727,25752.0
2023-02-02 10:40:00,111.82,112.06,111.82,111.91,26017.0,110.5924,110.8298,110.5924,110.6814,26017.0
2023-02-02 10:45:00,111.89,111.93,111.67,111.81,63492.0,110.6617,110.7012,110.4441,110.5825,63492.0
2023-02-02 10:50:00,111.82,111.82,111.3,111.32,14668.0,110.5924,110.5924,110.0781,110.0979,14668.0
2023-02-02 10:55:00,111.27,111.28,110.82,110.99,5345.0,110.0485,110.0584,109.6034,109.7715,5345.0
2023-02-02 11:00:00,110.91,111.14,110.75,111.14,11253.0,109.6924,109.9199,109.5342,109.9199,11253.0
2023-02-02 11:05:00,111.06,111.06,110.86,110.9,6106.0,109.8408,109.8408,109.643,109.6825,6106.0
2023-02-02 11:10:00,110.91,111.05,110.68,110.91,6248.0,109.6924,109.8309,109.4649,109.6924,6248.0
2023-02-02 11:15:00,110.9,110.9,110.41,110.41,5015.0,109.6825,109.6825,109.1979,109.1979,5015.0
2023-02-02 11:20:00,110.38,111.25,110.36,111.25,8831.0,109.1682,110.0287,109.1485,110.0287,8831.0
2023-02-02 11:25:00,111.28,111.38,111.02,111.03,12337.0,110.0584,110.1573,109.8012,109.8111,12337.0
2023-02-02 11:30:00,111.08,111.09,110.74,110.82,6460.0,109.8606,109.8704,109.5243,109.6034,6460.0
2023-02-02 11:35:00,110.74,110.8,110.35,110.44,26355.0,109.5243,109.5836,109.1386,109.2276,26355.0
2023-02-02 11:40:00,110.44,110.5,110.15,110.38,14702.0,109.2276,109.2869,108.9408,109.1682,14702.0
2023-02-02 11:45:00,110.43,110.43,110.07,110.12,7078.0,109.2177,109.2177,108.8616,108.9111,7078.0
2023-02-02 11:50:00,110.19,110.33,110.11,110.27,4726.0,108.9803,109.1188,108.9012,109.0594,4726.0
2023-02-02 11:55:00,110.32,110.32,110.06,110.14,7012.0,109.1089,109.1089,108.8518,108.9309,7012.0
2023-02-02 12:00:00,110.13,110.34,110.13,110.33,5525.0,108.921,109.1287,108.921,109.1188,5525.0
2023-02-02 12:05:00,110.32,110.57,110.23,110.33,5468.0,109.1089,109.3562,109.0199,109.1188,5468.0
2023-02-02 12:10:00,110.34,110.8,110.34,110.72,9946.0,109.1287,109.5836,109.1287,109.5045,9946.0
2023-02-02 12:15:00,110.71,111.06,110.63,110.95,31968.0,109.4946,109.8408,109.4155,109.732,31968.0
2023-02-02 12:20:00,110.81,111.15,110.81,111.15,2415.0,109.5935,109.9298,109.5935,109.9298,2415.0
2023-02-02 12:25:00,111.11,111.46,111.05,111.33,5527.0,109.8902,110.2364,109.8309,110.1078,5527.0
2023-02-02 12:30:00,111.34,111.36,111.2,111.25,3940.0,110.1177,110.1375,109.9792,110.0287,3940.0
2023-02-02 12:35:00,111.31,111.34,111.09,111.21,4720.0,110.088,110.1177,109.8704,109.9891,4720.0
2023-02-02 12:40:00,111.18,111.18,110.96,111.1,3923.0,109.9595,109.9595,109.7419,109.8803,3923.0
2023-02-02 12:45:00,111.06,111.06,110.81,110.84,5086.0,109.8408,109.8408,109.5935,109.6232,5086.0
2023-02-02 12:50:00,110.85,111.08,110.85,111.07,2005.0,109.6331,109.8606,109.6331,109.8507,2005.0
2023-02-02 12:55:00,111.07,111.18,111.06,111.06,2748.0,109.8507,109.9595,109.8408,109.8408,2748.0
2023-02-02 13:00:00,111.04,111.66,111.04,111.64,47957.0,109.821,110.4342,109.821,110.4144,47957.0
2023-02-02 13:05:00,111.64,111.64,111.06,111.15,5657.0,110.4144,110.4144,109.8408,109.9298,5657.0
2023-02-02 13:10:00,111.14,111.35,111.04,111.33,2867.0,109.9199,110.1276,109.821,110.1078,2867.0
2023-02-02 13:15:00,111.33,111.41,111.19,111.25,6978.0,110.1078,110.1869,109.9693,110.0287,6978.0
2023-02-02 13:20:00,111.25,111.31,111.2,111.28,2600.0,110.0287,110.088,109.9792,110.0584,2600.0
2023-02-02 13:25:00,111.35,111.42,111.17,111.32,4282.0,110.1276,110.1968,109.9496,110.0979,4282.0
2023-02-02 13:30:00,111.29,111.59,111.29,111.55,2882.0,110.0682,110.365,110.0682,110.3254,2882.0
2023-02-02 13:35:00,111.49,111.49,111.21,111.24,2980.0,110.2661,110.2661,109.9891,110.0188,2980.0
2023-02-02 13:40:00,111.25,111.35,111.25,111.3,6199.0,110.0287,110.1276,110.0287,110.0781,6199.0
2023-02-02 13:45:00,111.23,111.44,111.23,111.41,2454.0,110.0089,110.2166,110.0089,110.1869,2454.0
2023-02-02 13:50:00,111.43,111.5,111.41,111.5,2100.0,110.2067,110.2759,110.1869,110.2759,2100.0
2023-02-02 13:55:00,111.5,111.8,111.48,111.77,3719.0,110.2759,110.5727,110.2562,110.543,3719.0
2023-02-02 14:00:00,111.85,111.85,111.6,111.6,3666.0,110.6221,110.6221,110.3748,110.3748,3666.0
2023-02-02 14:05:00,111.59,111.64,111.46,111.46,3876.0,110.365,110.4144,110.2364,110.2364,3876.0
2023-02-02 14:10:00,111.35,111.37,111.04,111.05,4676.0,110.1276,110.1474,109.821,109.8309,4676.0
2023-02-02 14:15:00,111.07,111.15,110.94,111.15,2940.0,109.8507,109.9298,109.7221,109.9298,2940.0
2023-02-02 14:20:00,111.19,111.19,110.93,110.93,4299.0,109.9693,109.9693,109.7122,109.7122,4299.0
2023-02-02 14:25:00,110.91,111.02,110.88,111.01,4446.0,109.6924,109.8012,109.6627,109.7913,4446.0
2023-02-02 14:30:00,110.98,111.03,110.54,110.55,7172.0,109.7617,109.8111,109.3265,109.3364,7172.0
2023-02-02 14:35:00,110.43,110.68,110.27,110.48,4798.0,109.2177,109.4649,109.0594,109.2671,4798.0
2023-02-02 14:40:00,110.48,110.5,110.31,110.49,6425.0,109.2671,109.2869,109.099,109.277,6425.0
2023-02-02 14:45:00,110.5,110.54,110.24,110.42,8802.0,109.2869,109.3265,109.0298,109.2078,8802.0
2023-02-02 14:50:00,110.53,110.76,110.47,110.68,15267.0,109.3166,109.5441,109.2573,109.4649,15267.0
2023-02-02 14:55:00,110.62,110.77,110.42,110.49,24805.0,109.4056,109.554,109.2078,109.277,24805.0
2023-02-02 15:00:00,110.45,110.47,110.01,110.02,13576.0,109.2375,109.2573,108.8023,108.8122,13576.0
2023-02-02 15:05:00,110.07,110.44,109.89,110.21,12277.0,108.8616,109.2276,108.6836,109.0001,12277.0
2023-02-02 15:10:00,110.22,110.77,110.22,110.58,19892.0,109.01,109.554,109.01,109.366,19892.0
2023-02-02 15:15:00,110.56,110.72,110.44,110.65,7283.0,109.3463,109.5045,109.2276,109.4353,7283.0
2023-02-02 15:20:00,110.72,110.79,110.47,110.47,7186.0,109.5045,109.5737,109.2573,109.2573,7186.0
2023-02-02 15:25:00,110.52,110.65,110.21,110.46,10747.0,109.3067,109.4353,109.0001,109.2474,10747.0
2023-02-02 15:30:00,110.49,110.76,110.49,110.67,13474.0,109.277,109.5441,109.277,109.4551,13474.0
2023-02-02 15:35:00,110.67,110.76,110.31,110.31,13373.0,109.4551,109.5441,109.099,109.099,13373.0
2023-02-02 15:40:00,110.36,110.59,110.28,110.34,13497.0,109.1485,109.3759,109.0693,109.1287,13497.0
2023-02-02 15:45:00,110.32,110.42,110.21,110.21,17773.0,109.1089,109.2078,109.0001,109.0001,17773.0
2023-02-02 15:50:00,110.24,110.91,110.24,110.83,43038.0,109.0298,109.6924,109.0298,109.6133,43038.0
2023-02-02 15:55:00,110.83,111.62,110.83,111.57,152766.0,109.6133,110.3946,109.6133,110.3452,152766.0
2023-02-03 09:30:00,108.67,110.01,107.79,109.51,34959.0,107.477,108.8023,106.6067,108.3078,34959.0
2023-02-03 09:35:00,109.62,109.62,108.98,109.46,8899.0,108.4166,108.4166,107.7836,108.2583,8899.0
2023-02-03 09:40:00,109.16,109.39,109.11,109.3,2717.0,107.9616,108.1891,107.9122,108.1001,2717.0
2023-02-03 09:45:00,109.35,109.78,109.35,109.68,3250.0,108.1495,108.5748,108.1495,108.4759,3250.0
2023-02-03 09:50:00,109.68,110.29,109.58,110.14,7580.0,108.4759,109.0792,108.377,108.9309,7580.0
2023-02-03 09:55:00,110.17,110.17,109.65,109.9,3279.0,108.9605,108.9605,108.4463,108.6935,3279.0
2023-02-03 10:00:00,109.67,109.67,109.14,109.45,5900.0,108.466,108.466,107.9419,108.2484,5900.0
2023-02-03 10:05:00,109.14,109.4,109.01,109.22,5196.0,107.9419,108.199,107.8133,108.021,5196.0
2023-02-03 10:10:00,109.23,109.66,109.1,109.45,4773.0,108.0309,108.4561,107.9023,108.2484,4773.0
2023-02-03 10:15:00,109.45,109.88,109.37,109.7,9653.0,108.2484,108.6737,108.1693,108.4957,9653.0
2023-02-03 10:20:00,109.76,110.18,109.73,110.05,10314.0,108.555,108.9704,108.5254,108.8419,10314.0
2023-02-03 10:25:00,110.14,110.26,109.98,109.98,9136.0,108.9309,109.0496,108.7726,108.7726,9136.0
2023-02-03 10:30:00,110.02,110.22,109.83,110.22,7382.0,108.8122,109.01,108.6243,109.01,7382.0
2023-02-03 10:35:00,110.44,110.63,110.36,110.5,3549.0,109.2276,109.4155,109.1485,109.2869,3549.0
2023-02-03 10:40:00,110.52,110.68,110.29,110.51,2903.0,109.3067,109.4649,109.0792,109.2968,2903.0
2023-02-03 10:45:00,110.45,110.73,110.45,110.64,2400.0,109.2375,109.5144,109.2375,109.4254,2400.0
2023-02-03 10:50:00,110.53,110.53,110.31,110.31,3857.0,109.3166,109.3166,109.099,109.099,3857.0
2023-02-03 10:55:00,110.29,110.29,109.91,109.98,6194.0,109.0792,109.0792,108.7034,108.7726,6194.0
2023-02-03 11:00:00,109.98,110.23,109.97,110.23,5934.0,108.7726,109.0199,108.7627,109.0199,5934.0
2023-02-03 11:05:00,110.11,110.43,110.1,110.33,5702.0,108.9012,109.2177,108.8913,109.1188,5702.0
2023-02-03 11:10:00,110.34,110.49,110.33,110.47,2426.0,109.1287,109.277,109.1188,109.2573,2426.0
2023-02-03 11:15:00,110.5,110.61,110.27,110.35,3335.0,109.2869,109.3957,109.0594,109.1386,3335.0
2023-02-03 11:20:00,110.32,110.59,110.21,110.47,4234.0,109.1089,109.3759,109.0001,109.2573,4234.0
2023-02-03 11:25:00,110.32,110.39,110.21,110.39,2384.0,109.1089,109.1781,109.0001,109.1781,2384.0
2023-02-03 11:30:00,110.41,110.56,110.33,110.34,2500.0,109.1979,109.3463,109.1188,109.1287,2500.0
2023-02-03 11:35:00,110.28,110.36,109.83,109.84,6283.0,109.0693,109.1485,108.6243,108.6342,6283.0
2023-02-03 11:40:00,109.76,110.13,109.76,109.9,4889.0,108.555,108.921,108.555,108.6935,4889.0
2023-02-03 11:45:00,109.92,109.93,109.45,109.45,5086.0,108.7133,108.7232,108.2484,108.2484,5086.0
2023-02-03 11:50:00,109.43,109.76,109.41,109.6,5452.0,108.2287,108.555,108.2089,108.3968,5452.0
2023-02-03 11:55:00,109.63,109.63,109.22,109.25,5064.0,108.4265,108.4265,108.021,108.0506,5064.0
2023-02-03 12:00:00,109.29,109.5,109.22,109.42,5751.0,108.0902,108.2979,108.021,108.2188,5751.0
2023-02-03 12:05:00,109.39,109.61,109.33,109.56,11438.0,108.1891,108.4067,108.1298,108.3572,11438.0
2023-02-03 12:10:00,109.54,109.67,109.49,109.66,6658.0,108.3375,108.466,108.288,108.4561,6658.0
2023-02-03 12:15:00,109.67,109.74,109.65,109.7,4493.0,108.466,108.5353,108.4463,108.4957,4493.0
2023-02-03 12:20:00,109.67,109.94,109.65,109.87,11021.0,108.466,108.7331,108.4463,108.6638,11021.0
2023-02-03 12:25:00,109.85,109.88,109.71,109.8,6782.0,108.6441,108.6737,108.5056,108.5946,6782.0
2023-02-03 12:30:00,109.78,109.87,109.67,109.68,14774.0,108.5748,108.6638,108.466,108.4759,14774.0
2023-02-03 12:35:00,109.72,109.8,109.62,109.64,3991.0,108.5155,108.5946,108.4166,108.4364,3991.0
2023-02-03 12:40:00,109.59,109.9,109.58,109.68,6158.0,108.3869,108.6935,108.377,108.4759,6158.0
2023-02-03 12:45:00,109.65,109.74,109.38,109.38,3299.0,108.4463,108.5353,108.1792,108.1792,3299.0
2023-02-03 12:50:00,109.37,109.43,109.16,109.23,6244.0,108.1693,108.2287,107.9616,108.0309,6244.0
2023-02-03 12:55:00,109.22,109.29,108.65,108.65,13189.0,108.021,108.0902,107.4572,107.4572,13189.0
2023-02-03 13:00:00,108.63,108.78,108.5,108.63,7017.0,107.4375,107.5858,107.3089,107.4375,7017.0
2023-02-03 13:05:00,108.64,108.73,108.34,108.34,4888.0,107.4473,107.5364,107.1506,107.1506,4888.0
2023-02-03 13:10:00,108.32,108.51,108.29,108.51,5195.0,107.1309,107.3188,107.1012,107.3188,5195.0
2023-02-03 13:15:00,108.55,108.61,108.37,108.48,4389.0,107.3583,107.4177,107.1803,107.2891,4389.0
2023-02-03 13:20:00,108.48,108.68,108.32,108.42,4928.0,107.2891,107.4869,107.1309,107.2298,4928.0
2023-02-03 13:25:00,108.45,108.58,108.38,108.44,4029.0,107.2594,107.388,107.1902,107.2495,4029.0
2023-02-03 13:30:00,108.41,108.41,108.08,108.14,5627.0,107.2199,107.2199,106.8935,106.9528,5627.0
2023-02-03 13:35:00,108.07,108.3,108.02,108.14,2671.0,106.8836,107.1111,106.8341,106.9528,2671.0
2023-02-03 13:40:00,108.11,108.15,107.82,107.95,7896.0,106.9232,106.9627,106.6363,106.7649,7896.0
2023-02-03 13:45:00,107.92,108.07,107.72,108.04,5502.0,106.7352,106.8836,106.5374,106.8539,5502.0
2023-02-03 13:50:00,108.05,108.38,108.04,108.37,2526.0,106.8638,107.1902,106.8539,107.1803,2526.0
2023-02-03 13:55:00,108.36,108.44,108.1,108.1,2750.0,107.1704,107.2495,106.9133,106.9133,2750.0
2023-02-03 14:00:00,108.08,108.14,107.97,108.05,5525.0,106.8935,106.9528,106.7847,106.8638,5525.0
2023-02-03 14:05:00,108.05,108.23,108.03,108.05,3316.0,106.8638,107.0418,106.844,106.8638,3316.0
2023-02-03 14:10:00,108.12,108.16,107.88,108.1,2857.0,106.933,106.9726,106.6957,106.9133,2857.0
2023-02-03 14:15:00,108.12,108.14,107.69,107.73,3767.0,106.933,106.9528,106.5078,106.5473,3767.0
2023-02-03 14:20:00,107.83,107.92,107.73,107.74,6393.0,106.6462,106.7352,106.5473,106.5572,6393.0
2023-02-03 14:25:00,107.78,107.96,107.69,107.95,3004.0,106.5968,106.7748,106.5078,106.7649,3004.0
2023-02-03 14:30:00,107.93,107.98,107.69,107.87,3896.0,106.7451,106.7946,106.5078,106.6858,3896.0
2023-02-03 14:35:00,107.88,108.08,107.86,107.98,4719.0,106.6957,106.8935,106.6759,106.7946,4719.0
2023-02-03 14:40:00,108.0,108.03,107.87,107.97,4781.0,106.8144,106.844,106.6858,106.7847,4781.0
2023-02-03 14:45:00,107.89,107.97,107.76,107.82,14903.0,106.7056,106.7847,106.577,106.6363,14903.0
2023-02-03 14:50:00,107.8,107.8,107.61,107.75,5935.0,106.6166,106.6166,106.4286,106.5671,5935.0
2023-02-03 14:55:00,107.76,107.89,107.4,107.52,9975.0,106.577,106.7056,106.221,106.3396,9975.0
2023-02-03 15:00:00,107.47,107.47,107.07,107.21,6307.0,106.2902,106.2902,105.8946,106.033,6307.0
2023-02-03 15:05:00,107.15,107.4,107.07,107.4,6678.0,105.9737,106.221,105.8946,106.221,6678.0
2023-02-03 15:10:00,107.32,107.38,107.2,107.3,4385.0,106.1418,106.2012,106.0231,106.1221,4385.0
2023-02-03 15:15:00,107.28,107.61,107.13,107.56,7592.0,106.1023,106.4286,105.9539,106.3792,7592.0
2023-02-03 15:20:00,107.52,107.55,107.23,107.27,8948.0,106.3396,106.3693,106.0528,106.0924,8948.0
2023-02-03 15:25:00,107.34,107.45,107.3,107.39,7096.0,106.1616,106.2704,106.1221,106.2111,7096.0
2023-02-03 15:30:00,107.4,107.58,107.14,107.14,8751.0,106.221,106.399,105.9638,105.9638,8751.0
2023-02-03 15:35:00,107.09,107.39,107.09,107.3,11545.0,105.9144,106.2111,105.9144,106.1221,11545.0
2023-02-03 15:40:00,107.31,107.45,107.21,107.28,12931.0,106.1319,106.2704,106.033,106.1023,12931.0
2023-02-03 15:45:00,107.27,107.6,107.26,107.54,16985.0,106.0924,106.4188,106.0825,106.3594,16985.0
2023-02-03 15:50:00,107.51,107.94,107.37,107.87,57146.0,106.3297,106.755,106.1913,106.6858,57146.0
2023-02-03 15:55:00,107.89,108.08,107.86,107.99,82975.0,106.7056,106.8935,106.6759,106.8045,82975.0
2023-02-06 09:30:00,107.33,108.5,107.01,108.07,38440.0,106.1517,107.3089,105.8352,106.8836,38440.0
2023-02-06 09:35:00,108.1,108.1,107.23,107.33,17303.0,106.9133,106.9133,106.0528,106.1517,17303.0
2023-02-06 09:40:00,107.39,107.43,106.7,106.97,8563.0,106.2111,106.2506,105.5286,105.7957,8563.0
2023-02-06 09:45:00,106.85,107.68,106.85,107.61,14783.0,105.677,106.4979,105.677,106.4286,14783.0
2023-02-06 09:50:00,107.6,107.97,107.33,107.55,18139.0,106.4188,106.7847,106.1517,106.3693,18139.0
2023-02-06 09:55:00,107.62,108.27,107.53,108.16,7153.0,106.4385,107.0814,106.3495,106.9726,7153.0
2023-02-06 10:00:00,108.12,108.27,108.07,108.12,9472.0,106.933,107.0814,106.8836,106.933,9472.0
2023-02-06 10:05:00,108.19,108.4,107.86,108.3,9574.0,107.0023,107.21,106.6759,107.1111,9574.0
2023-02-06 10:10:00,108.23,108.23,107.66,107.67,11807.0,107.0418,107.0418,106.4781,106.488,11807.0
2023-02-06 10:15:00,107.68,107.68,106.98,107.0,7635.0,106.4979,106.4979,105.8056,105.8253,7635.0
2023-02-06 10:20:00,106.99,107.01,106.7,106.77,7703.0,105.8155,105.8352,105.5286,105.5979,7703.0
2023-02-06 10:25:00,106.71,106.79,106.5,106.79,7673.0,105.5385,105.6177,105.3308,105.6177,7673.0
2023-02-06 10:30:00,106.68,106.93,106.58,106.93,3811.0,105.5089,105.7561,105.41,105.7561,3811.0
2023-02-06 10:35:00,106.91,107.05,106.8,107.05,4655.0,105.7363,105.8748,105.6275,105.8748,4655.0
2023-02-06 10:40:00,106.98,107.09,106.93,106.93,7249.0,105.8056,105.9144,105.7561,105.7561,7249.0
2023-02-06 10:45:00,106.93,107.04,106.82,107.02,6995.0,105.7561,105.8649,105.6473,105.8451,6995.0
2023-02-06 10:50:00,107.01,107.48,106.94,107.48,6446.0,105.8352,106.3001,105.766,106.3001,6446.0
2023-02-06 10:55:00,107.39,107.52,107.34,107.34,2644.0,106.2111,106.3396,106.1616,106.1616,2644.0
2023-02-06 11:00:00,107.34,107.38,107.1,107.12,1806.0,106.1616,106.2012,105.9242,105.944,1806.0
2023-02-06 11:05:00,107.2,107.5,107.16,107.23,5438.0,106.0231,106.3199,105.9836,106.0528,5438.0
2023-02-06 11:10:00,107.29,107.41,107.24,107.34,2841.0,106.1122,106.2308,106.0627,106.1616,2841.0
2023-02-06 11:15:00,107.38,107.83,107.38,107.83,4658.0,106.2012,106.6462,106.2012,106.6462,4658.0
2023-02-06 11:20:00,107.76,107.86,107.66,107.8,2965.0,106.577,106.6759,106.4781,106.6166,2965.0
2023-02-06 11:25:00,107.81,107.86,107.74,107.74,3346.0,106.6265,106.6759,106.5572,106.5572,3346.0
2023-02-06 11:30:00,107.8,108.04,107.8,107.9,3800.0,106.6166,106.8539,106.6166,106.7155,3800.0
2023-02-06 11:35:00,107.82,107.82,107.35,107.39,13937.0,106.6363,106.6363,106.1715,106.2111,13937.0
2023-02-06 11:40:00,107.39,107.45,107.04,107.21,17040.0,106.2111,106.2704,105.8649,106.033,17040.0
2023-02-06 11:45:00,107.24,107.31,106.91,106.94,3801.0,106.0627,106.1319,105.7363,105.766,3801.0
2023-02-06 11:50:00,106.92,107.25,106.87,107.05,3105.0,105.7462,106.0726,105.6968,105.8748,3105.0
2023-02-06 11:55:00,107.03,107.03,106.76,106.76,4879.0,105.855,105.855,105.588,105.588,4879.0
2023-02-06 12:00:00,106.79,106.83,106.5,106.8,6400.0,105.6177,105.6572,105.3308,105.6275,6400.0
2023-02-06 12:05:00,106.89,106.97,106.86,106.97,2154.0,105.7166,105.7957,105.6869,105.7957,2154.0
2023-02-06 12:10:00,106.98,106.98,106.73,106.74,4434.0,105.8056,105.8056,105.5583,105.5682,4434.0
2023-02-06 12:15:00,106.73,106.82,106.52,106.56,3373.0,105.5583,105.6473,105.3506,105.3902,3373.0
2023-02-06 12:20:00,106.49,106.97,106.49,106.91,4721.0,105.3209,105.7957,105.3209,105.7363,4721.0
2023-02-06 12:25:00,106.95,107.06,106.95,107.01,1718.0,105.7759,105.8847,105.7759,105.8352,1718.0
2023-02-06 12:30:00,107.11,107.38,107.09,107.33,4699.0,105.9341,106.2012,105.9144,106.1517,4699.0
2023-02-06 12:35:00,107.29,107.44,107.29,107.32,5250.0,106.1122,106.2605,106.1122,106.1418,5250.0
2023-02-06 12:40:00,107.34,107.5,107.34,107.35,2540.0,106.1616,106.3199,106.1616,106.1715,2540.0
2023-02-06 12:45:00,107.29,107.52,107.27,107.47,4201.0,106.1122,106.3396,106.0924,106.2902,4201.0
2023-02-06 12:50:00,107.37,107.47,107.26,107.47,3292.0,106.1913,106.2902,106.0825,106.2902,3292.0
2023-02-06 12:55:00,107.44,107.45,107.3,107.35,3973.0,106.2605,106.2704,106.1221,106.1715,3973.0
2023-02-06 13:00:00,107.33,107.35,107.16,107.17,4329.0,106.1517,106.1715,105.9836,105.9935,4329.0
2023-02-06 13:05:00,107.25,107.49,107.25,107.49,4505.0,106.0726,106.31,106.0726,106.31,4505.0
2023-02-06 13:10:00,107.51,107.54,107.15,107.51,3987.0,106.3297,106.3594,105.9737,106.3297,3987.0
2023-02-06 13:15:00,107.47,107.52,107.38,107.52,2795.0,106.2902,106.3396,106.2012,106.3396,2795.0
2023-02-06 13:20:00,107.53,107.53,107.42,107.45,3500.0,106.3495,106.3495,106.2407,106.2704,3500.0
2023-02-06 13:25:00,107.41,107.46,107.29,107.34,2000.0,106.2308,106.2803,106.1122,106.1616,2000.0
2023-02-06 13:30:00,107.31,107.59,107.31,107.58,6214.0,106.1319,106.4089,106.1319,106.399,6214.0
2023-02-06 13:35:00,107.59,107.63,107.47,107.49,5108.0,106.4089,106.4484,106.2902,106.31,5108.0
2023-02-06 13:40:00,107.42,107.5,107.3,107.46,8469.0,106.2407,106.3199,106.1221,106.2803,8469.0
2023-02-06 13:45:00,107.47,107.57,107.37,107.37,8435.0,106.2902,106.3891,106.1913,106.1913,8435.0
2023-02-06 13:50:00,107.36,107.52,107.28,107.47,5628.0,106.1814,106.3396,106.1023,106.2902,5628.0
2023-02-06 13:55:00,107.45,107.72,107.45,107.66,8106.0,106.2704,106.5374,106.2704,106.4781,8106.0
2023-02-06 14:00:00,107.72,107.8,107.56,107.57,6460.0,106.5374,106.6166,106.3792,106.3891,6460.0
2023-02-06 14:05:00,107.53,107.53,107.14,107.14,2316.0,106.3495,106.3495,105.9638,105.9638,2316.0
2023-02-06 14:10:00,107.2,107.22,106.85,107.1,3970.0,106.0231,106.0429,105.677,105.9242,3970.0
2023-02-06 14:15:00,107.06,107.34,107.06,107.27,2410.0,105.8847,106.1616,105.8847,106.0924,2410.0
2023-02-06 14:20:00,107.27,107.46,107.23,107.23,3880.0,106.0924,106.2803,106.0528,106.0528,3880.0
2023-02-06 14:25:00,107.23,107.27,107.0,107.05,2300.0,106.0528,106.0924,105.8253,105.8748,2300.0
2023-02-06 14:30:00,107.07,107.07,106.82,106.93,7063.0,105.8946,105.8946,105.6473,105.7561,7063.0
2023-02-06 14:35:00,106.93,106.93,106.78,106.82,2400.0,105.7561,105.7561,105.6078,105.6473,2400.0
2023-02-06 14:40:00,106.79,106.91,106.56,106.85,3778.0,105.6177,105.7363,105.3902,105.677,3778.0
2023-02-06 14:45:00,106.85,106.92,106.74,106.81,4652.0,105.677,105.7462,105.5682,105.6374,4652.0
2023-02-06 14:50:00,106.79,107.02,106.69,107.02,2404.0,105.6177,105.8451,105.5187,105.8451,2404.0
2023-02-06 14:55:00,107.02,107.07,106.94,107.06,3594.0,105.8451,105.8946,105.766,105.8847,3594.0
2023-02-06 15:00:00,107.1,107.16,106.94,106.95,4113.0,105.9242,105.9836,105.766,105.7759,4113.0
2023-02-06 15:05:00,106.97,106.97,106.78,106.93,6199.0,105.7957,105.7957,105.6078,105.7561,6199.0
2023-02-06 15:10:00,106.9,106.93,106.7,106.73,4042.0,105.7264,105.7561,105.5286,105.5583,4042.0
2023-02-06 15:15:00,106.74,106.91,106.6,106.85,8084.0,105.5682,105.7363,105.4297,105.677,8084.0
2023-02-06 15:20:00,106.92,106.95,106.45,106.51,6521.0,105.7462,105.7759,105.2814,105.3407,6521.0
2023-02-06 15:25:00,106.45,106.59,106.37,106.51,17142.0,105.2814,105.4198,105.2023,105.3407,17142.0
2023-02-06 15:30:00,106.5,106.83,106.43,106.81,32063.0,105.3308,105.6572,105.2616,105.6374,32063.0
2023-02-06 15:35:00,106.84,106.96,106.82,106.93,9923.0,105.6671,105.7858,105.6473,105.7561,9923.0
2023-02-06 15:40:00,106.95,107.03,106.83,106.86,15645.0,105.7759,105.855,105.6572,105.6869,15645.0
2023-02-06 15:45:00,106.84,106.94,106.66,106.67,12565.0,105.6671,105.766,105.4891,105.499,12565.0
2023-02-06 15:50:00,106.66,106.87,106.6,106.7,66731.0,105.4891,105.6968,105.4297,105.5286,66731.0
2023-02-06 15:55:00,106.69,107.09,106.69,106.96,71674.0,105.5187,105.9144,105.5187,105.7858,71674.0
2023-02-07 09:30:00,106.92,108.03,106.81,107.66,18378.0,105.7462,106.844,105.6374,106.4781,18378.0
2023-02-07 09:35:00,107.79,108.08,107.6,107.89,17175.0,106.6067,106.8935,106.4188,106.7056,17175.0
2023-02-07 09:40:00,107.89,108.29,107.73,108.17,25671.0,106.7056,107.1012,106.5473,106.9825,25671.0
2023-02-07 09:45:00,108.11,108.16,107.96,108.16,10611.0,106.9232,106.9726,106.7748,106.9726,10611.0
2023-02-07 09:50:00,108.23,108.85,108.23,108.73,13754.0,107.0418,107.655,107.0418,107.5364,13754.0
2023-02-07 09:55:00,108.78,108.79,108.1,108.22,13415.0,107.5858,107.5957,106.9133,107.032,13415.0
2023-02-07 10:00:00,108.22,108.4,108.08,108.19,15436.0,107.032,107.21,106.8935,107.0023,15436.0
2023-02-07 10:05:00,108.2,108.5,108.2,108.2,10253.0,107.0122,107.3089,107.0122,107.0122,10253.0
2023-02-07 10:10:00,108.11,108.32,108.09,108.29,8270.0,106.9232,107.1309,106.9034,107.1012,8270.0
2023-02-07 10:15:00,108.31,108.31,108.11,108.14,7200.0,107.121,107.121,106.9232,106.9528,7200.0
2023-02-07 10:20:00,108.28,108.28,107.98,108.14,14203.0,107.0913,107.0913,106.7946,106.9528,14203.0
2023-02-07 10:25:00,108.14,108.14,107.73,107.84,7790.0,106.9528,106.9528,106.5473,106.6561,7790.0
2023-02-07 10:30:00,107.92,107.93,107.64,107.64,5989.0,106.7352,106.7451,106.4583,106.4583,5989.0
2023-02-07 10:35:00,107.71,108.01,107.53,107.97,6140.0,106.5276,106.8243,106.3495,106.7847,6140.0
2023-02-07 10:40:00,107.97,108.21,107.91,108.18,6662.0,106.7847,107.0221,106.7254,106.9924,6662.0
2023-02-07 10:45:00,108.18,108.2,108.09,108.2,5290.0,106.9924,107.0122,106.9034,107.0122,5290.0
2023-02-07 10:50:00,108.33,108.36,108.02,108.02,16680.0,107.1407,107.1704,106.8341,106.8341,16680.0
2023-02-07 10:55:00,108.01,108.01,107.63,107.69,2000.0,106.8243,106.8243,106.4484,106.5078,2000.0
2023-02-07 11:00:00,107.7,108.15,107.7,108.15,7301.0,106.5177,106.9627,106.5177,106.9627,7301.0
2023-02-07 11:05:00,108.09,108.32,108.02,108.19,4380.0,106.9034,107.1309,106.8341,107.0023,4380.0
2023-02-07 11:10:00,108.14,108.17,107.98,108.07,2338.0,106.9528,106.9825,106.7946,106.8836,2338.0
2023-02-07 11:15:00,108.08,108.1,107.91,107.96,3300.0,106.8935,106.9133,106.7254,106.7748,3300.0
2023-02-07 11:20:00,107.94,108.05,107.83,107.84,3237.0,106.755,106.8638,106.6462,106.6561,3237.0
2023-02-07 11:25:00,107.87,107.99,107.84,107.93,4514.0,106.6858,106.8045,106.6561,106.7451,4514.0
2023-02-07 11:30:00,107.99,108.25,107.97,108.2,2544.0,106.8045,107.0616,106.7847,107.0122,2544.0
2023-02-07 11:35:00,108.2,108.44,108.17,108.31,4500.0,107.0122,107.2495,106.9825,107.121,4500.0
2023-02-07 11:40:00,108.34,108.43,108.29,108.29,8365.0,107.1506,107.2396,107.1012,107.1012,8365.0
2023-02-07 11:45:00,108.37,108.54,108.37,108.44,2973.0,107.1803,107.3484,107.1803,107.2495,2973.0
2023-02-07 11:50:00,108.48,108.65,108.48,108.57,4879.0,107.2891,107.4572,107.2891,107.3781,4879.0
2023-02-07 11:55:00,108.57,108.6,108.35,108.35,3162.0,107.3781,107.4078,107.1605,107.1605,3162.0
2023-02-07 12:00:00,108.37,108.5,108.34,108.41,6648.0,107.1803,107.3089,107.1506,107.2199,6648.0
2023-02-07 12:05:00,108.49,108.49,108.27,108.37,4900.0,107.299,107.299,107.0814,107.1803,4900.0
2023-02-07 12:10:00,108.34,108.54,108.25,108.45,5008.0,107.1506,107.3484,107.0616,107.2594,5008.0
2023-02-07 12:15:00,108.42,108.46,108.4,108.42,2805.0,107.2298,107.2693,107.21,107.2298,2805.0
2023-02-07 12:20:00,108.4,108.4,108.26,108.28,2779.0,107.21,107.21,107.0715,107.0913,2779.0
2023-02-07 12:25:00,108.32,108.32,108.18,108.25,1807.0,107.1309,107.1309,106.9924,107.0616,1807.0
2023-02-07 12:30:00,108.28,108.39,108.28,108.36,1759.0,107.0913,107.2001,107.0913,107.1704,1759.0
2023-02-07 12:35:00,108.41,108.47,108.37,108.47,1800.0,107.2199,107.2792,107.1803,107.2792,1800.0
2023-02-07 12:40:00,108.47,109.16,108.47,109.02,11807.0,107.2792,107.9616,107.2792,107.8232,11807.0
2023-02-07 12:45:00,109.16,109.51,109.16,109.43,14629.0,107.9616,108.3078,107.9616,108.2287,14629.0
2023-02-07 12:50:00,109.48,110.24,109.16,110.24,29048.0,108.2781,109.0298,107.9616,109.0298,29048.0
2023-02-07 12:55:00,110.08,110.89,110.05,110.46,9268.0,108.8715,109.6726,108.8419,109.2474,9268.0
2023-02-07 13:00:00,110.57,110.76,110.13,110.13,9095.0,109.3562,109.5441,108.921,108.921,9095.0
2023-02-07 13:05:00,110.14,110.19,109.81,109.98,2335.0,108.9309,108.9803,108.6045,108.7726,2335.0
2023-02-07 13:10:00,110.02,110.02,109.57,109.65,7211.0,108.8122,108.8122,108.3671,108.4463,7211.0
2023-02-07 13:15:00,109.64,109.65,109.1,109.51,14242.0,108.4364,108.4463,107.9023,108.3078,14242.0
2023-02-07 13:20:00,109.41,109.5,109.08,109.17,4470.0,108.2089,108.2979,107.8825,107.9715,4470.0
2023-02-07 13:25:00,109.18,109.46,108.73,108.81,10301.0,107.9814,108.2583,107.5364,107.6155,10301.0
2023-02-07 13:30:00,108.63,108.72,107.82,107.86,25073.0,107.4375,107.5265,106.6363,106.6759,25073.0
2023-02-07 13:35:00,107.73,108.16,107.73,108.03,27304.0,106.5473,106.9726,106.5473,106.844,27304.0
2023-02-07 13:40:00,108.11,108.58,108.03,108.07,7273.0,106.9232,107.388,106.844,106.8836,7273.0
2023-02-07 13:45:00,108.02,108.08,107.63,107.71,3388.0,106.8341,106.8935,106.4484,106.5276,3388.0
2023-02-07 13:50:00,107.71,108.46,107.7,108.45,11896.0,106.5276,107.2693,106.5177,107.2594,11896.0
2023-02-07 13:55:00,108.52,108.63,108.4,108.54,4805.0,107.3287,107.4375,107.21,107.3484,4805.0
2023-02-07 14:00:00,108.55,109.08,108.54,109.01,4889.0,107.3583,107.8825,107.3484,107.8133,4889.0
2023-02-07 14:05:00,108.97,109.43,108.94,109.19,7947.0,107.7737,108.2287,107.744,107.9913,7947.0
2023-02-07 14:10:00,109.23,109.57,109.22,109.5,12052.0,108.0309,108.3671,108.021,108.2979,12052.0
2023-02-07 14:15:00,109.54,109.74,109.51,109.59,5140.0,108.3375,108.5353,108.3078,108.3869,5140.0
2023-02-07 14:20:00,109.61,109.63,109.31,109.54,5219.0,108.4067,108.4265,108.11,108.3375,5219.0
2023-02-07 14:25:00,109.59,109.66,109.4,109.41,4889.0,108.3869,108.4561,108.199,108.2089,4889.0
2023-02-07 14:30:00,109.42,109.9,109.39,109.73,7701.0,108.2188,108.6935,108.1891,108.5254,7701.0
2023-02-07 14:35:00,109.74,109.9,109.68,109.76,8068.0,108.5353,108.6935,108.4759,108.555,8068.0
2023-02-07 14:40:00,109.73,109.9,109.47,109.52,15517.0,108.5254,108.6935,108.2682,108.3177,15517.0
2023-02-07 14:45:00,109.55,109.88,109.54,109.88,13613.0,108.3474,108.6737,108.3375,108.6737,13613.0
2023-02-07 14:50:00,109.92,110.1,109.8,110.1,9680.0,108.7133,108.8913,108.5946,108.8913,9680.0
2023-02-07 14:55:00,110.08,110.08,109.75,109.91,8237.0,108.8715,108.8715,108.5452,108.7034,8237.0
2023-02-07 15:00:00,109.94,110.21,109.89,109.9,18305.0,108.7331,109.0001,108.6836,108.6935,18305.0
2023-02-07 15:05:00,109.95,110.03,109.64,109.72,8503.0,108.743,108.8221,108.4364,108.5155,8503.0
2023-02-07 15:10:00,109.75,109.98,109.75,109.87,9825.0,108.5452,108.7726,108.5452,108.6638,9825.0
2023-02-07 15:15:00,109.93,110.14,109.85,110.09,14850.0,108.7232,108.9309,108.6441,108.8814,14850.0
2023-02-07 15:20:00,110.11,110.25,110.07,110.2,8270.0,108.9012,109.0397,108.8616,108.9902,8270.0
2023-02-07 15:25:00,110.24,110.65,110.14,110.57,11062.0,109.0298,109.4353,108.9309,109.3562,11062.0
2023-02-07 15:30:00,110.53,110.64,110.37,110.59,19802.0,109.3166,109.4254,109.1583,109.3759,19802.0
2023-02-07 15:35:00,110.6,110.61,110.15,110.29,22282.0,109.3858,109.3957,108.9408,109.0792,22282.0
2023-02-07 15:40:00,110.29,110.32,110.0,110.03,19491.0,109.0792,109.1089,108.7924,108.8221,19491.0
2023-02-07 15:45:00,110.06,110.29,109.97,110.04,20949.0,108.8518,109.0792,108.7627,108.832,20949.0
2023-02-07 15:50:00,110.12,110.78,110.04,110.72,46578.0,108.9111,109.5638,108.832,109.5045,46578.0
2023-02-07 15:55:00,110.79,110.85,110.09,110.19,105341.0,109.5737,109.6331,108.8814,108.9803,105341.0
2023-02-08 09:30:00,108.46,109.31,108.46,109.18,12622.0,107.2693,108.11,107.2693,107.9814,12622.0
2023-02-08 09:35:00,109.27,109.79,109.08,109.5,5114.0,108.0704,108.5847,107.8825,108.2979,5114.0
2023-02-08 09:40:00,109.61,110.2,109.61,110.1,13614.0,108.4067,108.9902,108.4067,108.8913,13614.0
2023-02-08 09:45:00,110.08,110.31,109.8,109.81,5500.0,108.8715,109.099,108.5946,108.6045,5500.0
2023-02-08 09:50:00,109.67,109.8,109.47,109.62,7812.0,108.466,108.5946,108.2682,108.4166,7812.0
2023-02-08 09:55:00,109.74,110.05,109.54,110.01,4348.0,108.5353,108.8419,108.3375,108.8023,4348.0
2023-02-08 10:00:00,110.0,110.0,109.46,109.63,9298.0,108.7924,108.7924,108.2583,108.4265,9298.0
2023-02-08 10:05:00,109.67,109.72,109.4,109.55,4400.0,108.466,108.5155,108.199,108.3474,4400.0
2023-02-08 10:10:00,109.55,109.65,109.42,109.53,3100.0,108.3474,108.4463,108.2188,108.3276,3100.0
2023-02-08 10:15:00,109.62,110.16,109.62,110.0,5864.0,108.4166,108.9507,108.4166,108.7924,5864.0
2023-02-08 10:20:00,109.98,109.99,109.47,109.47,5909.0,108.7726,108.7825,108.2682,108.2682,5909.0
2023-02-08 10:25:00,109.57,109.57,109.27,109.42,3267.0,108.3671,108.3671,108.0704,108.2188,3267.0
2023-02-08 10:30:00,109.4,109.4,108.47,108.51,5696.0,108.199,108.199,107.2792,107.3188,5696.0
2023-02-08 10:35:00,108.69,108.85,108.54,108.84,5316.0,107.4968,107.655,107.3484,107.6451,5316.0
2023-02-08 10:40:00,108.8,108.91,108.58,108.75,2600.0,107.6056,107.7144,107.388,107.5561,2600.0
2023-02-08 10:45:00,108.68,109.07,108.56,109.05,4958.0,107.4869,107.8726,107.3682,107.8528,4958.0
2023-02-08 10:50:00,109.05,109.05,108.67,108.82,4532.0,107.8528,107.8528,107.477,107.6254,4532.0
2023-02-08 10:55:00,108.75,108.83,108.56,108.6,2600.0,107.5561,107.6353,107.3682,107.4078,2600.0
2023-02-08 11:00:00,108.51,108.75,108.44,108.74,6075.0,107.3188,107.5561,107.2495,107.5462,6075.0
2023-02-08 11:05:00,108.78,108.85,108.46,108.55,4248.0,107.5858,107.655,107.2693,107.3583,4248.0
2023-02-08 11:10:00,108.59,108.61,108.33,108.48,5790.0,107.3979,107.4177,107.1407,107.2891,5790.0
2023-02-08 11:15:00,108.57,108.64,108.38,108.59,6159.0,107.3781,107.4473,107.1902,107.3979,6159.0
2023-02-08 11:20:00,108.56,108.77,108.14,108.15,3700.0,107.3682,107.5759,106.9528,106.9627,3700.0
2023-02-08 11:25:00,108.01,108.08,107.66,108.04,6925.0,106.8243,106.8935,106.4781,106.8539,6925.0
2023-02-08 11:30:00,107.98,108.04,107.75,107.79,3156.0,106.7946,106.8539,106.5671,106.6067,3156.0
2023-02-08 11:35:00,107.85,108.08,107.82,107.97,4800.0,106.666,106.8935,106.6363,106.7847,4800.0
2023-02-08 11:40:00,107.89,107.92,107.57,107.72,4465.0,106.7056,106.7352,106.3891,106.5374,4465.0
2023-02-08 11:45:00,107.79,107.85,107.58,107.84,4454.0,106.6067,106.666,106.399,106.6561,4454.0
2023-02-08 11:50:00,107.89,108.02,107.82,108.02,6100.0,106.7056,106.8341,106.6363,106.8341,6100.0
2023-02-08 11:55:00,108.0,108.38,108.0,108.33,2600.0,106.8144,107.1902,106.8144,107.1407,2600.0
2023-02-08 12:00:00,108.32,108.32,107.93,107.98,1737.0,107.1309,107.1309,106.7451,106.7946,1737.0
2023-02-08 12:05:00,107.89,108.11,107.8,108.03,2783.0,106.7056,106.9232,106.6166,106.844,2783.0
2023-02-08 12:10:00,108.11,108.13,107.83,107.9,2788.0,106.9232,106.9429,106.6462,106.7155,2788.0
2023-02-08 12:15:00,107.78,108.09,107.66,108.05,8157.0,106.5968,106.9034,106.4781,106.8638,8157.0
2023-02-08 12:20:00,108.0,108.16,107.95,107.96,3359.0,106.8144,106.9726,106.7649,106.7748,3359.0
2023-02-08 12:25:00,107.84,107.99,107.78,107.88,2973.0,106.6561,106.8045,106.5968,106.6957,2973.0
2023-02-08 12:30:00,107.94,108.04,107.83,107.9,2963.0,106.755,106.8539,106.6462,106.7155,2963.0
2023-02-08 12:35:00,107.85,107.97,107.78,107.78,2279.0,106.666,106.7847,106.5968,106.5968,2279.0
2023-02-08 12:40:00,107.71,107.81,107.7,107.75,2304.0,106.5276,106.6265,106.5177,106.5671,2304.0
2023-02-08 12:45:00,107.77,107.9,107.75,107.87,5000.0,106.5869,106.7155,106.5671,106.6858,5000.0
2023-02-08 12:50:00,107.89,108.07,107.89,107.97,2053.0,106.7056,106.8836,106.7056,106.7847,2053.0
2023-02-08 12:55:00,107.97,107.97,107.8,107.94,5576.0,106.7847,106.7847,106.6166,106.755,5576.0
2023-02-08 13:00:00,107.86,108.02,107.82,107.99,3585.0,106.6759,106.8341,106.6363,106.8045,3585.0
2023-02-08 13:05:00,108.0,108.1,107.87,107.97,2410.0,106.8144,106.9133,106.6858,106.7847,2410.0
2023-02-08 13:10:00,107.93,108.07,107.84,107.89,2800.0,106.7451,106.8836,106.6561,106.7056,2800.0
2023-02-08 13:15:00,107.94,107.95,107.7,107.84,2156.0,106.755,106.7649,106.5177,106.6561,2156.0
2023-02-08 13:20:00,107.78,107.9,107.77,107.9,1600.0,106.5968,106.7155,106.5869,106.7155,1600.0
2023-02-08 13:25:00,107.9,107.94,107.71,107.74,3725.0,106.7155,106.755,106.5276,106.5572,3725.0
2023-02-08 13:30:00,107.72,107.77,107.57,107.7,3799.0,106.5374,106.5869,106.3891,106.5177,3799.0
2023-02-08 13:35:00,107.7,107.88,107.53,107.65,7392.0,106.5177,106.6957,106.3495,106.4682,7392.0
2023-02-08 13:40:00,107.67,107.75,107.63,107.7,2700.0,106.488,106.5671,106.4484,106.5177,2700.0
2023-02-08 13:45:00,107.72,107.72,107.46,107.47,2200.0,106.5374,106.5374,106.2803,106.2902,2200.0
2023-02-08 13:50:00,107.52,107.62,107.45,107.55,3000.0,106.3396,106.4385,106.2704,106.3693,3000.0
2023-02-08 13:55:00,107.52,107.68,107.51,107.61,3390.0,106.3396,106.4979,106.3297,106.4286,3390.0
2023-02-08 14:00:00,107.63,107.73,107.49,107.73,1792.0,106.4484,106.5473,106.31,106.5473,1792.0
2023-02-08 14:05:00,107.73,107.82,107.57,107.57,2192.0,106.5473,106.6363,106.3891,106.3891,2192.0
2023-02-08 14:10:00,107.64,107.87,107.58,107.87,3278.0,106.4583,106.6858,106.399,106.6858,3278.0
2023-02-08 14:15:00,107.9,108.1,107.88,108.03,3783.0,106.7155,106.9133,106.6957,106.844,3783.0
2023-02-08 14:20:00,108.02,108.02,107.91,107.96,3136.0,106.8341,106.8341,106.7254,106.7748,3136.0
2023-02-08 14:25:00,107.93,107.95,107.84,107.86,2200.0,106.7451,106.7649,106.6561,106.6759,2200.0
2023-02-08 14:30:00,107.96,108.01,107.94,107.94,2609.0,106.7748,106.8243,106.755,106.755,2609.0
2023-02-08 14:35:00,107.99,108.06,107.97,107.99,2022.0,106.8045,106.8737,106.7847,106.8045,2022.0
2023-02-08 14:40:00,107.96,107.98,107.58,107.67,4787.0,106.7748,106.7946,106.399,106.488,4787.0
2023-02-08 14:45:00,107.66,107.67,107.49,107.51,1900.0,106.4781,106.488,106.31,106.3297,1900.0
2023-02-08 14:50:00,107.45,107.68,107.45,107.66,3799.0,106.2704,106.4979,106.2704,106.4781,3799.0
2023-02-08 14:55:00,107.63,107.74,107.56,107.7,3700.0,106.4484,106.5572,106.3792,106.5177,3700.0
2023-02-08 15:00:00,107.67,107.7,107.44,107.55,12212.0,106.488,106.5177,106.2605,106.3693,12212.0
2023-02-08 15:05:00,107.57,107.66,107.28,107.47,10075.0,106.3891,106.4781,106.1023,106.2902,10075.0
2023-02-08 15:10:00,107.46,107.46,107.28,107.36,3701.0,106.2803,106.2803,106.1023,106.1814,3701.0
2023-02-08 15:15:00,107.42,107.6,107.38,107.39,12436.0,106.2407,106.4188,106.2012,106.2111,12436.0
2023-02-08 15:20:00,107.41,107.7,107.4,107.59,7784.0,106.2308,106.5177,106.221,106.4089,7784.0
2023-02-08 15:25:00,107.61,107.67,107.47,107.64,10549.0,106.4286,106.488,106.2902,106.4583,10549.0
2023-02-08 15:30:00,107.64,107.86,107.62,107.62,8268.0,106.4583,106.6759,106.4385,106.4385,8268.0
2023-02-08 15:35:00,107.66,108.02,107.66,107.94,10049.0,106.4781,106.8341,106.4781,106.755,10049.0
2023-02-08 15:40:00,107.96,108.0,107.8,107.8,10294.0,106.7748,106.8144,106.6166,106.6166,10294.0
2023-02-08 15:45:00,107.81,107.81,107.48,107.53,11156.0,106.6265,106.6265,106.3001,106.3495,11156.0
2023-02-08 15:50:00,107.57,108.01,107.57,107.74,27329.0,106.3891,106.8243,106.3891,106.5572,27329.0
2023-02-08 15:55:00,107.73,107.74,107.53,107.63,93263.0,106.5473,106.5572,106.3495,106.4484,93263.0
2023-02-09 09:30:00,109.36,109.94,109.2,109.5,16933.0,108.1594,108.7331,108.0012,108.2979,16933.0
2023-02-09 09:35:00,109.65,109.77,109.25,109.37,5403.0,108.4463,108.5649,108.0506,108.1693,5403.0
2023-02-09 09:40:00,109.58,109.85,109.4,109.44,4130.0,108.377,108.6441,108.199,108.2386,4130.0
2023-02-09 09:45:00,109.77,110.2,109.6,110.15,6100.0,108.5649,108.9902,108.3968,108.9408,6100.0
2023-02-09 09:50:00,110.17,110.17,109.56,109.84,8610.0,108.9605,108.9605,108.3572,108.6342,8610.0
2023-02-09 09:55:00,110.0,110.23,109.9,110.18,8789.0,108.7924,109.0199,108.6935,108.9704,8789.0
2023-02-09 10:00:00,110.11,110.28,109.84,109.84,3338.0,108.9012,109.0693,108.6342,108.6342,3338.0
2023-02-09 10:05:00,109.84,109.97,109.74,109.81,7942.0,108.6342,108.7627,108.5353,108.6045,7942.0
2023-02-09 10:10:00,109.75,109.82,109.62,109.63,2970.0,108.5452,108.6144,108.4166,108.4265,2970.0
2023-02-09 10:15:00,109.63,109.66,109.29,109.5,8206.0,108.4265,108.4561,108.0902,108.2979,8206.0
2023-02-09 10:20:00,109.54,110.0,109.31,109.31,8124.0,108.3375,108.7924,108.11,108.11,8124.0
2023-02-09 10:25:00,109.2,109.2,108.56,108.8,3816.0,108.0012,108.0012,107.3682,107.6056,3816.0
2023-02-09 10:30:00,108.87,109.19,108.69,109.05,5266.0,107.6748,107.9913,107.4968,107.8528,5266.0
2023-02-09 10:35:00,109.02,109.23,108.91,109.21,2950.0,107.8232,108.0309,107.7144,108.0111,2950.0
2023-02-09 10:40:00,109.18,109.24,108.9,108.91,2122.0,107.9814,108.0408,107.7045,107.7144,2122.0
2023-02-09 10:45:00,108.95,109.3,108.9,109.2,3873.0,107.7539,108.1001,107.7045,108.0012,3873.0
2023-02-09 10:50:00,109.25,109.25,108.79,108.8,2000.0,108.0506,108.0506,107.5957,107.6056,2000.0
2023-02-09 10:55:00,108.64,108.79,108.59,108.78,3674.0,107.4473,107.5957,107.3979,107.5858,3674.0
2023-02-09 11:00:00,108.79,108.84,108.26,108.42,5519.0,107.5957,107.6451,107.0715,107.2298,5519.0
2023-02-09 11:05:00,108.43,108.76,108.39,108.76,2105.0,107.2396,107.566,107.2001,107.566,2105.0
2023-02-09 11:10:00,108.8,108.87,108.69,108.82,3245.0,107.6056,107.6748,107.4968,107.6254,3245.0
2023-02-09 11:15:00,108.78,108.83,108.62,108.82,2477.0,107.5858,107.6353,107.4276,107.6254,2477.0
2023-02-09 11:20:00,108.62,108.63,108.44,108.47,1602.0,107.4276,107.4375,107.2495,107.2792,1602.0
2023-02-09 11:25:00,108.51,108.7,108.51,108.65,1790.0,107.3188,107.5067,107.3188,107.4572,1790.0
2023-02-09 11:30:00,108.57,108.59,108.41,108.52,7708.0,107.3781,107.3979,107.2199,107.3287,7708.0
2023-02-09 11:35:00,108.54,108.82,108.44,108.82,4100.0,107.3484,107.6254,107.2495,107.6254,4100.0
2023-02-09 11:40:00,108.74,108.74,108.65,108.71,4000.0,107.5462,107.5462,107.4572,107.5166,4000.0
2023-02-09 11:45:00,108.71,108.71,108.35,108.45,1506.0,107.5166,107.5166,107.1605,107.2594,1506.0
2023-02-09 11:50:00,108.46,108.54,108.42,108.42,1605.0,107.2693,107.3484,107.2298,107.2298,1605.0
2023-02-09 11:55:00,108.44,108.58,108.43,108.53,2332.0,107.2495,107.388,107.2396,107.3385,2332.0
2023-02-09 12:00:00,108.53,108.66,108.51,108.63,1313.0,107.3385,107.4671,107.3188,107.4375,1313.0
2023-02-09 12:05:00,108.58,108.78,108.58,108.78,1800.0,107.388,107.5858,107.388,107.5858,1800.0
2023-02-09 12:10:00,108.8,108.93,108.8,108.88,1900.0,107.6056,107.7342,107.6056,107.6847,1900.0
2023-02-09 12:15:00,108.86,108.98,108.76,108.97,2998.0,107.6649,107.7836,107.566,107.7737,2998.0
2023-02-09 12:20:00,108.94,109.02,108.92,108.95,9177.0,107.744,107.8232,107.7243,107.7539,9177.0
2023-02-09 12:25:00,108.92,109.11,108.85,108.85,2494.0,107.7243,107.9122,107.655,107.655,2494.0
2023-02-09 12:30:00,108.72,108.72,108.31,108.31,1558.0,107.5265,107.5265,107.121,107.121,1558.0
2023-02-09 12:35:00,108.37,108.37,108.07,108.15,4702.0,107.1803,107.1803,106.8836,106.9627,4702.0
2023-02-09 12:40:00,108.09,108.27,108.07,108.07,2619.0,106.9034,107.0814,106.8836,106.8836,2619.0
2023-02-09 12:45:00,108.06,108.06,107.75,107.78,2684.0,106.8737,106.8737,106.5671,106.5968,2684.0
2023-02-09 12:50:00,107.75,107.98,107.7,107.9,11259.0,106.5671,106.7946,106.5177,106.7155,11259.0
2023-02-09 12:55:00,107.93,108.24,107.93,108.19,2640.0,106.7451,107.0517,106.7451,107.0023,2640.0
2023-02-09 13:00:00,108.19,108.19,107.89,107.9,1962.0,107.0023,107.0023,106.7056,106.7155,1962.0
2023-02-09 13:05:00,107.93,108.1,107.93,108.02,1400.0,106.7451,106.9133,106.7451,106.8341,1400.0
2023-02-09 13:10:00,108.03,108.18,107.93,107.95,2400.0,106.844,106.9924,106.7451,106.7649,2400.0
2023-02-09 13:15:00,108.01,108.11,107.9,108.1,3227.0,106.8243,106.9232,106.7155,106.9133,3227.0
2023-02-09 13:20:00,108.13,108.21,107.99,108.02,1488.0,106.9429,107.0221,106.8045,106.8341,1488.0
2023-02-09 13:25:00,108.08,108.23,108.08,108.19,8918.0,106.8935,107.0418,106.8935,107.0023,8918.0
2023-02-09 13:30:00,108.01,108.26,107.96,108.13,1820.0,106.8243,107.0715,106.7748,106.9429,1820.0
2023-02-09 13:35:00,108.12,108.16,107.96,107.96,4800.0,106.933,106.9726,106.7748,106.7748,4800.0
2023-02-09 13:40:00,107.94,108.03,107.83,108.02,6058.0,106.755,106.844,106.6462,106.8341,6058.0
2023-02-09 13:45:00,107.98,108.21,107.92,108.21,2600.0,106.7946,107.0221,106.7352,107.0221,2600.0
2023-02-09 13:50:00,108.11,108.16,108.11,108.12,1400.0,106.9232,106.9726,106.9232,106.933,1400.0
2023-02-09 13:55:00,108.17,108.17,107.89,107.94,1250.0,106.9825,106.9825,106.7056,106.755,1250.0
2023-02-09 14:00:00,107.93,108.08,107.93,108.06,2603.0,106.7451,106.8935,106.7451,106.8737,2603.0
2023-02-09 14:05:00,108.02,108.19,108.02,108.07,5579.0,106.8341,107.0023,106.8341,106.8836,5579.0
2023-02-09 14:10:00,108.17,108.17,107.93,108.08,2563.0,106.9825,106.9825,106.7451,106.8935,2563.0
2023-02-09 14:15:00,108.1,108.13,107.96,108.0,8109.0,106.9133,106.9429,106.7748,106.8144,8109.0
2023-02-09 14:20:00,108.01,108.18,108.01,108.06,5040.0,106.8243,106.9924,106.8243,106.8737,5040.0
2023-02-09 14:25:00,108.1,108.17,107.85,107.85,6426.0,106.9133,106.9825,106.666,106.666,6426.0
2023-02-09 14:30:00,107.86,107.88,107.57,107.63,3065.0,106.6759,106.6957,106.3891,106.4484,3065.0
2023-02-09 14:35:00,107.7,107.73,107.56,107.66,4382.0,106.5177,106.5473,106.3792,106.4781,4382.0
2023-02-09 14:40:00,107.67,107.98,107.67,107.98,2352.0,106.488,106.7946,106.488,106.7946,2352.0
2023-02-09 14:45:00,107.94,108.03,107.7,107.95,6218.0,106.755,106.844,106.5177,106.7649,6218.0
2023-02-09 14:50:00,108.0,108.05,107.87,108.01,3128.0,106.8144,106.8638,106.6858,106.8243,3128.0
2023-02-09 14:55:00,107.93,107.93,107.8,107.88,4355.0,106.7451,106.7451,106.6166,106.6957,4355.0
2023-02-09 15:00:00,107.78,107.78,107.3,107.31,2048.0,106.5968,106.5968,106.1221,106.1319,2048.0
2023-02-09 15:05:00,107.25,107.74,107.25,107.74,19424.0,106.0726,106.5572,106.0726,106.5572,19424.0
2023-02-09 15:10:00,107.72,107.72,107.41,107.44,16508.0,106.5374,106.5374,106.2308,106.2605,16508.0
2023-02-09 15:15:00,107.41,107.41,107.19,107.33,4962.0,106.2308,106.2308,106.0133,106.1517,4962.0
2023-02-09 15:20:00,107.29,107.5,107.23,107.26,6690.0,106.1122,106.3199,106.0528,106.0825,6690.0
2023-02-09 15:25:00,107.19,107.36,107.19,107.34,10282.0,106.0133,106.1814,106.0133,106.1616,10282.0
2023-02-09 15:30:00,107.31,107.34,106.84,106.84,63034.0,106.1319,106.1616,105.6671,105.6671,63034.0
2023-02-09 15:35:00,106.8,107.13,106.74,107.12,11247.0,105.6275,105.9539,105.5682,105.944,11247.0
2023-02-09 15:40:00,107.12,107.37,107.03,107.37,11892.0,105.944,106.1913,105.855,106.1913,11892.0
2023-02-09 15:45:00,107.36,107.53,107.15,107.27,8792.0,106.1814,106.3495,105.9737,106.0924,8792.0
2023-02-09 15:50:00,107.29,108.14,107.26,108.04,65056.0,106.1122,106.9528,106.0825,106.8539,65056.0
2023-02-09 15:55:00,107.96,107.97,107.39,107.68,153645.0,106.7748,106.7847,106.2111,106.4979,153645.0
2023-02-10 09:30:00,106.32,106.83,105.73,106.52,19958.0,105.1528,105.6572,104.5693,105.3506,19958.0
2023-02-10 09:35:00,106.55,106.86,106.15,106.15,3739.0,105.3803,105.6869,104.9847,104.9847,3739.0
2023-02-10 09:40:00,106.3,106.58,106.25,106.43,17974.0,105.133,105.41,105.0836,105.2616,17974.0
2023-02-10 09:45:00,106.49,106.85,106.08,106.55,5680.0,105.3209,105.677,104.9154,105.3803,5680.0
2023-02-10 09:50:00,106.65,106.81,105.72,105.72,2700.0,105.4792,105.6374,104.5594,104.5594,2700.0
2023-02-10 09:55:00,105.63,105.73,105.51,105.64,3874.0,104.4704,104.5693,104.3517,104.4803,3874.0
2023-02-10 10:00:00,105.52,105.54,104.54,105.0,13079.0,104.3616,104.3814,103.3924,103.8473,13079.0
2023-02-10 10:05:00,105.03,105.52,104.95,105.5,13899.0,103.877,104.3616,103.7978,104.3418,13899.0
2023-02-10 10:10:00,105.53,105.92,105.53,105.86,5300.0,104.3715,104.7572,104.3715,104.6979,5300.0
2023-02-10 10:15:00,105.81,105.96,105.55,105.87,3609.0,104.6484,104.7968,104.3913,104.7078,3609.0
2023-02-10 10:20:00,105.97,105.97,105.82,105.82,1900.0,104.8067,104.8067,104.6583,104.6583,1900.0
2023-02-10 10:25:00,105.8,105.93,105.43,105.43,4693.0,104.6385,104.7671,104.2726,104.2726,4693.0
2023-02-10 10:30:00,105.51,105.62,105.29,105.42,4201.0,104.3517,104.4605,104.1341,104.2627,4201.0
2023-02-10 10:35:00,105.44,105.5,105.27,105.28,1800.0,104.2825,104.3418,104.1143,104.1242,1800.0
2023-02-10 10:40:00,105.19,105.26,104.98,105.13,2503.0,104.0352,104.1044,103.8275,103.9759,2503.0
2023-02-10 10:45:00,104.94,105.14,104.91,105.09,5253.0,103.788,103.9858,103.7583,103.9363,5253.0
2023-02-10 10:50:00,105.09,105.09,104.54,104.75,4896.0,103.9363,103.9363,103.3924,103.6,4896.0
2023-02-10 10:55:00,104.84,104.91,104.7,104.91,3773.0,103.6891,103.7583,103.5506,103.7583,3773.0
2023-02-10 11:00:00,104.93,105.06,104.84,104.84,4858.0,103.7781,103.9066,103.6891,103.6891,4858.0
2023-02-10 11:05:00,104.84,105.03,104.84,104.94,3713.0,103.6891,103.877,103.6891,103.788,3713.0
2023-02-10 11:10:00,104.88,104.97,104.47,104.76,4081.0,103.7286,103.8176,103.3231,103.6099,4081.0
2023-02-10 11:15:00,104.82,105.04,104.78,104.97,5350.0,103.6693,103.8869,103.6297,103.8176,5350.0
2023-02-10 11:20:00,104.97,105.0,104.78,104.78,1640.0,103.8176,103.8473,103.6297,103.6297,1640.0
2023-02-10 11:25:00,104.72,104.73,104.53,104.59,5487.0,103.5704,103.5803,103.3825,103.4418,5487.0
2023-02-10 11:30:00,104.56,104.6,104.29,104.43,4181.0,103.4121,103.4517,103.1451,103.2836,4181.0
2023-02-10 11:35:00,104.47,104.72,104.47,104.61,3227.0,103.3231,103.5704,103.3231,103.4616,3227.0
2023-02-10 11:40:00,104.56,104.73,104.55,104.59,2600.0,103.4121,103.5803,103.4022,103.4418,2600.0
2023-02-10 11:45:00,104.56,104.64,104.53,104.64,2400.0,103.4121,103.4913,103.3825,103.4913,2400.0
2023-02-10 11:50:00,104.66,104.89,104.56,104.88,5900.0,103.511,103.7385,103.4121,103.7286,5900.0
2023-02-10 11:55:00,104.92,105.22,104.91,105.21,14494.0,103.7682,104.0649,103.7583,104.055,14494.0
2023-02-10 12:00:00,105.17,105.24,104.97,105.01,7776.0,104.0154,104.0847,103.8176,103.8572,7776.0
2023-02-10 12:05:00,105.04,105.29,105.04,105.28,8987.0,103.8869,104.1341,103.8869,104.1242,8987.0
2023-02-10 12:10:00,105.29,105.29,105.04,105.06,14855.0,104.1341,104.1341,103.8869,103.9066,14855.0
2023-02-10 12:15:00,105.08,105.13,104.93,105.07,15184.0,103.9264,103.9759,103.7781,103.9165,15184.0
2023-02-10 12:20:00,105.07,105.44,105.06,105.38,7435.0,103.9165,104.2825,103.9066,104.2231,7435.0
2023-02-10 12:25:00,105.36,105.36,104.96,104.97,3800.0,104.2033,104.2033,103.8077,103.8176,3800.0
2023-02-10 12:30:00,105.11,105.46,105.08,105.25,5621.0,103.9561,104.3023,103.9264,104.0946,5621.0
2023-02-10 12:35:00,105.29,105.36,105.19,105.25,3177.0,104.1341,104.2033,104.0352,104.0946,3177.0
2023-02-10 12:40:00,105.2,105.31,105.07,105.07,2800.0,104.0451,104.1539,103.9165,103.9165,2800.0
2023-02-10 12:45:00,105.0,105.22,104.94,105.08,4548.0,103.8473,104.0649,103.788,103.9264,4548.0
2023-02-10 12:50:00,105.03,105.26,105.02,105.19,4720.0,103.877,104.1044,103.8671,104.0352,4720.0
2023-02-10 12:55:00,105.25,105.38,105.19,105.28,5144.0,104.0946,104.2231,104.0352,104.1242,5144.0
2023-02-10 13:00:00,105.38,105.55,105.32,105.32,5895.0,104.2231,104.3913,104.1638,104.1638,5895.0
2023-02-10 13:05:00,105.3,105.36,105.25,105.29,2229.0,104.144,104.2033,104.0946,104.1341,2229.0
2023-02-10 13:10:00,105.25,105.4,105.24,105.25,4087.0,104.0946,104.2429,104.0847,104.0946,4087.0
2023-02-10 13:15:00,105.32,105.68,105.32,105.68,6512.0,104.1638,104.5198,104.1638,104.5198,6512.0
2023-02-10 13:20:00,105.76,106.02,105.75,105.77,5546.0,104.599,104.8561,104.5891,104.6088,5546.0
2023-02-10 13:25:00,105.77,105.8,105.59,105.59,1700.0,104.6088,104.6385,104.4308,104.4308,1700.0
2023-02-10 13:30:00,105.63,105.63,105.4,105.62,6367.0,104.4704,104.4704,104.2429,104.4605,6367.0
2023-02-10 13:35:00,105.6,105.63,105.4,105.49,2122.0,104.4407,104.4704,104.2429,104.3319,2122.0
2023-02-10 13:40:00,105.47,105.47,105.09,105.16,2300.0,104.3121,104.3121,103.9363,104.0055,2300.0
2023-02-10 13:45:00,105.13,105.46,105.13,105.46,5900.0,103.9759,104.3023,103.9759,104.3023,5900.0
2023-02-10 13:50:00,105.4,105.51,105.27,105.41,3245.0,104.2429,104.3517,104.1143,104.2528,3245.0
2023-02-10 13:55:00,105.39,105.39,105.18,105.18,2359.0,104.233,104.233,104.0253,104.0253,2359.0
2023-02-10 14:00:00,105.29,105.29,105.1,105.1,2000.0,104.1341,104.1341,103.9462,103.9462,2000.0
2023-02-10 14:05:00,105.1,105.28,105.1,105.24,3969.0,103.9462,104.1242,103.9462,104.0847,3969.0
2023-02-10 14:10:00,105.29,105.39,105.19,105.35,2743.0,104.1341,104.233,104.0352,104.1935,2743.0
2023-02-10 14:15:00,105.41,105.45,105.41,105.45,1412.0,104.2528,104.2924,104.2528,104.2924,1412.0
2023-02-10 14:20:00,105.49,105.5,105.29,105.31,2764.0,104.3319,104.3418,104.1341,104.1539,2764.0
2023-02-10 14:25:00,105.23,105.37,105.21,105.25,4914.0,104.0748,104.2132,104.055,104.0946,4914.0
2023-02-10 14:30:00,105.23,105.39,105.16,105.35,3803.0,104.0748,104.233,104.0055,104.1935,3803.0
2023-02-10 14:35:00,105.38,105.38,105.27,105.31,3037.0,104.2231,104.2231,104.1143,104.1539,3037.0
2023-02-10 14:40:00,105.33,105.33,105.02,105.11,5427.0,104.1737,104.1737,103.8671,103.9561,5427.0
2023-02-10 14:45:00,105.14,105.17,105.02,105.16,5083.0,103.9858,104.0154,103.8671,104.0055,5083.0
2023-02-10 14:50:00,105.16,105.47,105.12,105.41,4919.0,104.0055,104.3121,103.966,104.2528,4919.0
2023-02-10 14:55:00,105.47,105.47,105.29,105.35,2500.0,104.3121,104.3121,104.1341,104.1935,2500.0
2023-02-10 15:00:00,105.42,105.73,105.42,105.49,5357.0,104.2627,104.5693,104.2627,104.3319,5357.0
2023-02-10 15:05:00,105.51,105.7,105.51,105.7,4780.0,104.3517,104.5396,104.3517,104.5396,4780.0
2023-02-10 15:10:00,105.66,105.81,105.6,105.61,5146.0,104.5001,104.6484,104.4407,104.4506,5146.0
2023-02-10 15:15:00,105.62,105.65,105.54,105.65,3179.0,104.4605,104.4902,104.3814,104.4902,3179.0
2023-02-10 15:20:00,105.59,105.64,105.53,105.53,7882.0,104.4308,104.4803,104.3715,104.3715,7882.0
2023-02-10 15:25:00,105.54,105.63,105.39,105.48,5948.0,104.3814,104.4704,104.233,104.322,5948.0
2023-02-10 15:30:00,105.5,105.62,105.47,105.59,10373.0,104.3418,104.4605,104.3121,104.4308,10373.0
2023-02-10 15:35:00,105.57,105.82,105.57,105.8,10558.0,104.411,104.6583,104.411,104.6385,10558.0
2023-02-10 15:40:00,105.77,105.78,105.53,105.65,13533.0,104.6088,104.6187,104.3715,104.4902,13533.0
2023-02-10 15:45:00,105.68,106.0,105.68,106.0,17569.0,104.5198,104.8363,104.5198,104.8363,17569.0
2023-02-10 15:50:00,105.97,105.97,105.58,105.59,35616.0,104.8067,104.8067,104.4209,104.4308,35616.0
2023-02-10 15:55:00,105.65,105.76,105.46,105.59,86417.0,104.4902,104.599,104.3023,104.4308,86417.0
2023-02-13 09:30:00,105.88,106.0,105.5,105.51,13415.0,104.7176,104.8363,104.3418,104.3517,13415.0
2023-02-13 09:35:00,105.36,105.55,105.36,105.47,1153.0,104.2033,104.3913,104.2033,104.3121,1153.0
2023-02-13 09:40:00,105.8,106.01,105.67,105.94,2353.0,104.6385,104.8462,104.5099,104.777,2353.0
2023-02-13 09:45:00,105.87,106.03,105.87,105.99,1400.0,104.7078,104.866,104.7078,104.8264,1400.0
2023-02-13 09:50:00,106.18,106.18,105.91,105.97,3000.0,105.0143,105.0143,104.7473,104.8067,3000.0
2023-02-13 09:55:00,106.03,106.5,106.02,106.48,3464.0,104.866,105.3308,104.8561,105.3111,3464.0
2023-02-13 10:00:00,106.59,106.59,105.97,106.04,5137.0,105.4198,105.4198,104.8067,104.8759,5137.0
2023-02-13 10:05:00,105.86,106.17,105.85,105.92,4397.0,104.6979,105.0045,104.688,104.7572,4397.0
2023-02-13 10:10:00,105.87,106.05,105.86,105.93,1568.0,104.7078,104.8858,104.6979,104.7671,1568.0
2023-02-13 10:15:00,105.98,106.11,105.96,105.97,2685.0,104.8165,104.9451,104.7968,104.8067,2685.0
2023-02-13 10:20:00,106.08,106.09,105.86,105.97,1600.0,104.9154,104.9253,104.6979,104.8067,1600.0
2023-02-13 10:25:00,106.14,106.32,106.05,106.32,1500.0,104.9748,105.1528,104.8858,105.1528,1500.0
2023-02-13 10:30:00,106.3,106.34,106.08,106.22,2691.0,105.133,105.1726,104.9154,105.0539,2691.0
2023-02-13 10:35:00,106.37,106.47,106.35,106.36,1950.0,105.2023,105.3012,105.1825,105.1924,1950.0
2023-02-13 10:40:00,106.28,106.46,106.21,106.4,3421.0,105.1132,105.2913,105.044,105.2319,3421.0
2023-02-13 10:45:00,106.4,106.59,106.3,106.58,2385.0,105.2319,105.4198,105.133,105.41,2385.0
2023-02-13 10:50:00,106.59,106.72,106.55,106.63,1347.0,105.4198,105.5484,105.3803,105.4594,1347.0
2023-02-13 10:55:00,106.69,106.75,106.53,106.69,3123.0,105.5187,105.5781,105.3605,105.5187,3123.0
2023-02-13 11:00:00,106.81,106.84,106.71,106.76,4529.0,105.6374,105.6671,105.5385,105.588,4529.0
2023-02-13 11:05:00,106.76,106.81,106.56,106.71,1207.0,105.588,105.6374,105.3902,105.5385,1207.0
2023-02-13 11:10:00,106.62,106.97,106.59,106.97,2847.0,105.4495,105.7957,105.4198,105.7957,2847.0
2023-02-13 11:15:00,107.03,107.03,106.8,106.85,2127.0,105.855,105.855,105.6275,105.677,2127.0
2023-02-13 11:20:00,106.83,106.87,106.73,106.78,1764.0,105.6572,105.6968,105.5583,105.6078,1764.0
2023-02-13 11:25:00,106.72,106.75,106.63,106.75,1200.0,105.5484,105.5781,105.4594,105.5781,1200.0
2023-02-13 11:30:00,106.76,106.82,106.69,106.78,14701.0,105.588,105.6473,105.5187,105.6078,14701.0
2023-02-13 11:35:00,106.85,106.86,106.68,106.78,3049.0,105.677,105.6869,105.5089,105.6078,3049.0
2023-02-13 11:40:00,106.93,107.2,106.93,107.19,1545.0,105.7561,106.0231,105.7561,106.0133,1545.0
2023-02-13 11:45:00,107.29,107.29,107.11,107.11,1000.0,106.1122,106.1122,105.9341,105.9341,1000.0
2023-02-13 11:50:00,107.17,107.18,106.91,107.02,2241.0,105.9935,106.0034,105.7363,105.8451,2241.0
2023-02-13 11:55:00,107.0,107.0,106.82,106.9,1120.0,105.8253,105.8253,105.6473,105.7264,1120.0
2023-02-13 12:00:00,106.91,107.05,106.91,107.03,2192.0,105.7363,105.8748,105.7363,105.855,2192.0
2023-02-13 12:05:00,107.03,107.18,107.03,107.18,2224.0,105.855,106.0034,105.855,106.0034,2224.0
2023-02-13 12:10:00,107.16,107.36,107.15,107.34,1592.0,105.9836,106.1814,105.9737,106.1616,1592.0
2023-02-13 12:15:00,107.41,107.51,107.41,107.45,2767.0,106.2308,106.3297,106.2308,106.2704,2767.0
2023-02-13 12:20:00,107.45,107.46,107.32,107.37,3010.0,106.2704,106.2803,106.1418,106.1913,3010.0
2023-02-13 12:25:00,107.31,107.42,107.26,107.36,1667.0,106.1319,106.2407,106.0825,106.1814,1667.0
2023-02-13 12:30:00,107.33,107.33,107.16,107.2,1570.0,106.1517,106.1517,105.9836,106.0231,1570.0
2023-02-13 12:35:00,107.07,107.2,107.05,107.2,2711.0,105.8946,106.0231,105.8748,106.0231,2711.0
2023-02-13 12:40:00,107.24,107.28,107.23,107.23,900.0,106.0627,106.1023,106.0528,106.0528,900.0
2023-02-13 12:45:00,107.24,107.33,107.22,107.33,801.0,106.0627,106.1517,106.0429,106.1517,801.0
2023-02-13 12:50:00,107.34,107.34,107.13,107.13,2001.0,106.1616,106.1616,105.9539,105.9539,2001.0
2023-02-13 12:55:00,107.15,107.15,106.96,107.08,1000.0,105.9737,105.9737,105.7858,105.9045,1000.0
2023-02-13 13:00:00,107.1,107.14,106.95,106.95,2500.0,105.9242,105.9638,105.7759,105.7759,2500.0
2023-02-13 13:05:00,106.86,106.95,106.86,106.95,700.0,105.6869,105.7759,105.6869,105.7759,700.0
2023-02-13 13:10:00,106.88,107.07,106.87,107.07,2550.0,105.7067,105.8946,105.6968,105.8946,2550.0
2023-02-13 13:15:00,107.05,107.18,107.04,107.14,1624.0,105.8748,106.0034,105.8649,105.9638,1624.0
2023-02-13 13:20:00,107.13,107.23,107.13,107.21,2778.0,105.9539,106.0528,105.9539,106.033,2778.0
2023-02-13 13:25:00,107.24,107.44,107.24,107.32,1700.0,106.0627,106.2605,106.0627,106.1418,1700.0
2023-02-13 13:30:00,107.38,107.5,107.3,107.33,2441.0,106.2012,106.3199,106.1221,106.1517,2441.0
2023-02-13 13:35:00,107.25,107.54,107.18,107.54,21458.0,106.0726,106.3594,106.0034,106.3594,21458.0
2023-02-13 13:40:00,107.55,107.6,107.31,107.32,6069.0,106.3693,106.4188,106.1319,106.1418,6069.0
2023-02-13 13:45:00,107.31,107.4,107.31,107.36,1427.0,106.1319,106.221,106.1319,106.1814,1427.0
2023-02-13 13:50:00,107.33,107.46,107.23,107.39,11480.0,106.1517,106.2803,106.0528,106.2111,11480.0
2023-02-13 13:55:00,107.42,107.57,107.42,107.57,3132.0,106.2407,106.3891,106.2407,106.3891,3132.0
2023-02-13 14:00:00,107.57,107.6,107.27,107.27,2933.0,106.3891,106.4188,106.0924,106.0924,2933.0
2023-02-13 14:05:00,107.27,107.27,107.07,107.07,2912.0,106.0924,106.0924,105.8946,105.8946,2912.0
2023-02-13 14:10:00,107.09,107.12,106.75,106.86,5354.0,105.9144,105.944,105.5781,105.6869,5354.0
2023-02-13 14:15:00,106.87,107.03,106.83,106.95,6851.0,105.6968,105.855,105.6572,105.7759,6851.0
2023-02-13 14:20:00,106.97,107.03,106.96,107.01,4772.0,105.7957,105.855,105.7858,105.8352,4772.0
2023-02-13 14:25:00,106.96,107.03,106.95,106.98,7671.0,105.7858,105.855,105.7759,105.8056,7671.0
2023-02-13 14:30:00,106.99,107.02,106.82,106.84,4207.0,105.8155,105.8451,105.6473,105.6671,4207.0
2023-02-13 14:35:00,106.89,107.01,106.88,106.94,3200.0,105.7166,105.8352,105.7067,105.766,3200.0
2023-02-13 14:40:00,106.92,106.92,106.74,106.84,3602.0,105.7462,105.7462,105.5682,105.6671,3602.0
2023-02-13 14:45:00,106.84,106.86,106.7,106.7,11200.0,105.6671,105.6869,105.5286,105.5286,11200.0
2023-02-13 14:50:00,106.67,106.92,106.67,106.85,3132.0,105.499,105.7462,105.499,105.677,3132.0
2023-02-13 14:55:00,106.92,107.01,106.81,107.0,11068.0,105.7462,105.8352,105.6374,105.8253,11068.0
2023-02-13 15:00:00,106.97,107.02,106.89,106.99,12866.0,105.7957,105.8451,105.7166,105.8155,12866.0
2023-02-13 15:05:00,107.05,107.11,107.0,107.1,4936.0,105.8748,105.9341,105.8253,105.9242,4936.0
2023-02-13 15:10:00,107.07,107.23,107.07,107.09,2939.0,105.8946,106.0528,105.8946,105.9144,2939.0
2023-02-13 15:15:00,107.04,107.11,106.94,107.11,8069.0,105.8649,105.9341,105.766,105.9341,8069.0
2023-02-13 15:20:00,107.15,107.16,106.99,106.99,3971.0,105.9737,105.9836,105.8155,105.8155,3971.0
2023-02-13 15:25:00,106.98,107.1,106.98,107.06,9826.0,105.8056,105.9242,105.8056,105.8847,9826.0
2023-02-13 15:30:00,107.16,107.18,107.08,107.14,4919.0,105.9836,106.0034,105.9045,105.9638,4919.0
2023-02-13 15:35:00,107.13,107.2,107.06,107.2,8632.0,105.9539,106.0231,105.8847,106.0231,8632.0
2023-02-13 15:40:00,107.19,107.27,107.05,107.21,13019.0,106.0133,106.0924,105.8748,106.033,13019.0
2023-02-13 15:45:00,107.19,107.2,106.89,106.89,24511.0,106.0133,106.0231,105.7166,105.7166,24511.0
2023-02-13 15:50:00,106.87,106.87,106.59,106.67,71724.0,105.6968,105.6968,105.4198,105.499,71724.0
2023-02-13 15:55:00,106.64,106.81,106.57,106.77,92311.0,105.4693,105.6374,105.4001,105.5979,92311.0
2023-02-14 09:30:00,105.66,105.78,105.07,105.11,16953.0,104.5001,104.6187,103.9165,103.9561,16953.0
2023-02-14 09:35:00,105.11,105.91,105.11,105.91,3900.0,103.9561,104.7473,103.9561,104.7473,3900.0
2023-02-14 09:40:00,106.0,106.11,105.72,106.11,4600.0,104.8363,104.9451,104.5594,104.9451,4600.0
2023-02-14 09:45:00,106.16,106.73,106.16,106.66,4500.0,104.9946,105.5583,104.9946,105.4891,4500.0
2023-02-14 09:50:00,106.57,106.78,106.04,106.41,8988.0,105.4001,105.6078,104.8759,105.2418,8988.0
2023-02-14 09:55:00,106.62,107.1,106.53,107.06,8416.0,105.4495,105.9242,105.3605,105.8847,8416.0
2023-02-14 10:00:00,107.18,107.88,107.11,107.8,7233.0,106.0034,106.6957,105.9341,106.6166,7233.0
2023-02-14 10:05:00,107.78,107.9,107.75,107.89,6225.0,106.5968,106.7155,106.5671,106.7056,6225.0
2023-02-14 10:10:00,107.91,108.32,107.86,107.96,6419.0,106.7254,107.1309,106.6759,106.7748,6419.0
2023-02-14 10:15:00,108.02,108.07,107.47,107.54,4896.0,106.8341,106.8836,106.2902,106.3594,4896.0
2023-02-14 10:20:00,107.54,107.93,107.53,107.76,10973.0,106.3594,106.7451,106.3495,106.577,10973.0
2023-02-14 10:25:00,107.79,107.83,107.35,107.47,13765.0,106.6067,106.6462,106.1715,106.2902,13765.0
2023-02-14 10:30:00,107.47,107.63,107.11,107.11,12486.0,106.2902,106.4484,105.9341,105.9341,12486.0
2023-02-14 10:35:00,107.0,107.0,106.23,106.23,9844.0,105.8253,105.8253,105.0638,105.0638,9844.0
2023-02-14 10:40:00,106.29,106.39,106.15,106.39,2019.0,105.1231,105.222,104.9847,105.222,2019.0
2023-02-14 10:45:00,106.34,106.34,105.68,106.18,9192.0,105.1726,105.1726,104.5198,105.0143,9192.0
2023-02-14 10:50:00,106.07,106.13,105.53,105.76,8400.0,104.9056,104.9649,104.3715,104.599,8400.0
2023-02-14 10:55:00,105.65,106.15,105.65,106.08,14988.0,104.4902,104.9847,104.4902,104.9154,14988.0
2023-02-14 11:00:00,106.08,106.47,106.08,106.17,21368.0,104.9154,105.3012,104.9154,105.0045,21368.0
2023-02-14 11:05:00,106.17,106.36,105.96,105.96,17468.0,105.0045,105.1924,104.7968,104.7968,17468.0
2023-02-14 11:10:00,105.92,106.25,105.92,106.14,7930.0,104.7572,105.0836,104.7572,104.9748,7930.0
2023-02-14 11:15:00,106.15,106.43,106.05,106.43,7530.0,104.9847,105.2616,104.8858,105.2616,7530.0
2023-02-14 11:20:00,106.38,106.6,106.29,106.6,5900.0,105.2122,105.4297,105.1231,105.4297,5900.0
2023-02-14 11:25:00,106.6,106.65,105.74,105.88,4246.0,105.4297,105.4792,104.5792,104.7176,4246.0
2023-02-14 11:30:00,105.82,105.85,105.64,105.74,7516.0,104.6583,104.688,104.4803,104.5792,7516.0
2023-02-14 11:35:00,105.73,106.0,105.73,105.92,4368.0,104.5693,104.8363,104.5693,104.7572,4368.0
2023-02-14 11:40:00,105.75,105.92,105.64,105.73,3415.0,104.5891,104.7572,104.4803,104.5693,3415.0
2023-02-14 11:45:00,105.7,106.01,105.61,105.87,5844.0,104.5396,104.8462,104.4506,104.7078,5844.0
2023-02-14 11:50:00,105.88,105.93,105.64,105.82,4637.0,104.7176,104.7671,104.4803,104.6583,4637.0
2023-02-14 11:55:00,105.82,106.08,105.64,106.08,4974.0,104.6583,104.9154,104.4803,104.9154,4974.0
2023-02-14 12:00:00,106.0,106.27,105.97,106.27,3302.0,104.8363,105.1034,104.8067,105.1034,3302.0
2023-02-14 12:05:00,106.28,106.34,106.23,106.34,3409.0,105.1132,105.1726,105.0638,105.1726,3409.0
2023-02-14 12:10:00,106.36,106.58,106.36,106.5,3600.0,105.1924,105.41,105.1924,105.3308,3600.0
2023-02-14 12:15:00,106.52,106.61,106.4,106.41,5154.0,105.3506,105.4396,105.2319,105.2418,5154.0
2023-02-14 12:20:00,106.41,106.47,106.22,106.22,7740.0,105.2418,105.3012,105.0539,105.0539,7740.0
2023-02-14 12:25:00,106.18,106.5,106.17,106.28,6032.0,105.0143,105.3308,105.0045,105.1132,6032.0
2023-02-14 12:30:00,106.26,106.45,106.24,106.43,9400.0,105.0935,105.2814,105.0737,105.2616,9400.0
2023-02-14 12:35:00,106.43,106.43,106.27,106.37,3798.0,105.2616,105.2616,105.1034,105.2023,3798.0
2023-02-14 12:40:00,106.39,106.65,106.39,106.44,15192.0,105.222,105.4792,105.222,105.2715,15192.0
2023-02-14 12:45:00,106.41,106.52,106.4,106.45,5673.0,105.2418,105.3506,105.2319,105.2814,5673.0
2023-02-14 12:50:00,106.41,106.45,106.3,106.35,3109.0,105.2418,105.2814,105.133,105.1825,3109.0
2023-02-14 12:55:00,106.45,106.57,106.42,106.45,8529.0,105.2814,105.4001,105.2517,105.2814,8529.0
2023-02-14 13:00:00,106.48,107.06,106.45,107.02,15008.0,105.3111,105.8847,105.2814,105.8451,15008.0
2023-02-14 13:05:00,107.07,107.17,106.95,106.95,3427.0,105.8946,105.9935,105.7759,105.7759,3427.0
2023-02-14 13:10:00,106.98,107.02,106.81,107.0,4868.0,105.8056,105.8451,105.6374,105.8253,4868.0
2023-02-14 13:15:00,107.04,107.23,106.91,106.91,13165.0,105.8649,106.0528,105.7363,105.7363,13165.0
2023-02-14 13:20:00,106.89,107.07,106.8,106.88,4074.0,105.7166,105.8946,105.6275,105.7067,4074.0
2023-02-14 13:25:00,106.87,106.96,106.73,106.89,1500.0,105.6968,105.7858,105.5583,105.7166,1500.0
2023-02-14 13:30:00,107.0,107.11,106.94,107.09,3280.0,105.8253,105.9341,105.766,105.9144,3280.0
2023-02-14 13:35:00,107.14,107.3,107.06,107.26,6572.0,105.9638,106.1221,105.8847,106.0825,6572.0
2023-02-14 13:40:00,107.22,107.26,106.78,106.78,4926.0,106.0429,106.0825,105.6078,105.6078,4926.0
2023-02-14 13:45:00,106.89,107.2,106.89,107.04,9800.0,105.7166,106.0231,105.7166,105.8649,9800.0
2023-02-14 13:50:00,107.04,107.14,106.95,107.01,14574.0,105.8649,105.9638,105.7759,105.8352,14574.0
2023-02-14 13:55:00,107.03,107.16,106.96,107.02,4111.0,105.855,105.9836,105.7858,105.8451,4111.0
2023-02-14 14:00:00,106.98,107.39,106.92,107.23,4674.0,105.8056,106.2111,105.7462,106.0528,4674.0
2023-02-14 14:05:00,107.22,107.22,106.61,106.79,11006.0,106.0429,106.0429,105.4396,105.6177,11006.0
2023-02-14 14:10:00,106.91,107.08,106.91,107.05,2100.0,105.7363,105.9045,105.7363,105.8748,2100.0
2023-02-14 14:15:00,107.07,107.32,107.07,107.21,8519.0,105.8946,106.1418,105.8946,106.033,8519.0
2023-02-14 14:20:00,107.22,107.32,107.19,107.26,6094.0,106.0429,106.1418,106.0133,106.0825,6094.0
2023-02-14 14:25:00,107.28,107.31,107.19,107.31,8528.0,106.1023,106.1319,106.0133,106.1319,8528.0
2023-02-14 14:30:00,107.31,107.65,107.28,107.65,22870.0,106.1319,106.4682,106.1023,106.4682,22870.0
2023-02-14 14:35:00,107.75,107.87,107.66,107.73,4765.0,106.5671,106.6858,106.4781,106.5473,4765.0
2023-02-14 14:40:00,107.75,107.9,107.74,107.76,5523.0,106.5671,106.7155,106.5572,106.577,5523.0
2023-02-14 14:45:00,107.74,107.84,107.67,107.8,8770.0,106.5572,106.6561,106.488,106.6166,8770.0
2023-02-14 14:50:00,107.82,107.87,107.63,107.68,5189.0,106.6363,106.6858,106.4484,106.4979,5189.0
2023-02-14 14:55:00,107.71,107.85,107.67,107.82,9371.0,106.5276,106.666,106.488,106.6363,9371.0
2023-02-14 15:00:00,107.89,107.97,107.75,107.8,4611.0,106.7056,106.7847,106.5671,106.6166,4611.0
2023-02-14 15:05:00,107.81,107.83,107.7,107.7,6785.0,106.6265,106.6462,106.5177,106.5177,6785.0
2023-02-14 15:10:00,107.65,107.79,107.54,107.77,3947.0,106.4682,106.6067,106.3594,106.5869,3947.0
2023-02-14 15:15:00,107.72,107.93,107.62,107.89,3900.0,106.5374,106.7451,106.4385,106.7056,3900.0
2023-02-14 15:20:00,107.9,108.03,107.87,108.03,9531.0,106.7155,106.844,106.6858,106.844,9531.0
2023-02-14 15:25:00,108.01,108.1,107.88,107.92,8310.0,106.8243,106.9133,106.6957,106.7352,8310.0
2023-02-14 15:30:00,107.92,108.05,107.83,107.99,10158.0,106.7352,106.8638,106.6462,106.8045,10158.0
2023-02-14 15:35:00,108.03,108.24,108.03,108.19,11371.0,106.844,107.0517,106.844,107.0023,11371.0
2023-02-14 15:40:00,108.13,108.23,108.03,108.23,14402.0,106.9429,107.0418,106.844,107.0418,14402.0
2023-02-14 15:45:00,108.21,108.21,108.02,108.13,21317.0,107.0221,107.0221,106.8341,106.9429,21317.0
2023-02-14 15:50:00,108.1,108.34,107.97,108.16,50558.0,106.9133,107.1506,106.7847,106.9726,50558.0
2023-02-14 15:55:00,108.2,108.35,107.94,108.01,101902.0,107.0122,107.1605,106.755,106.8243,101902.0
2023-02-15 09:30:00,106.43,107.21,106.4,107.01,20008.0,105.2616,106.033,105.2319,105.8352,20008.0
2023-02-15 09:35:00,106.9,107.2,106.89,106.96,4000.0,105.7264,106.0231,105.7166,105.7858,4000.0
2023-02-15 09:40:00,107.06,107.32,106.91,106.99,6334.0,105.8847,106.1418,105.7363,105.8155,6334.0
2023-02-15 09:45:00,107.02,107.27,106.92,107.26,4324.0,105.8451,106.0924,105.7462,106.0825,4324.0
2023-02-15 09:50:00,107.27,107.27,105.77,106.05,11716.0,106.0924,106.0924,104.6088,104.8858,11716.0
2023-02-15 09:55:00,106.22,106.51,106.01,106.39,6100.0,105.0539,105.3407,104.8462,105.222,6100.0
2023-02-15 10:00:00,106.4,106.92,106.4,106.84,6395.0,105.2319,105.7462,105.2319,105.6671,6395.0
2023-02-15 10:05:00,106.77,106.88,106.27,106.42,5000.0,105.5979,105.7067,105.1034,105.2517,5000.0
2023-02-15 10:10:00,106.45,106.67,106.19,106.62,5962.0,105.2814,105.499,105.0242,105.4495,5962.0
2023-02-15 10:15:00,106.58,106.85,106.46,106.81,3473.0,105.41,105.677,105.2913,105.6374,3473.0
2023-02-15 10:20:00,106.79,107.04,106.79,106.86,5431.0,105.6177,105.8649,105.6177,105.6869,5431.0
2023-02-15 10:25:00,106.76,107.12,106.75,106.93,3551.0,105.588,105.944,105.5781,105.7561,3551.0
2023-02-15 10:30:00,106.94,107.25,106.89,107.25,4327.0,105.766,106.0726,105.7166,106.0726,4327.0
2023-02-15 10:35:00,107.14,107.43,107.1,107.32,5439.0,105.9638,106.2506,105.9242,106.1418,5439.0
2023-02-15 10:40:00,107.27,107.37,106.83,106.83,3600.0,106.0924,106.1913,105.6572,105.6572,3600.0
2023-02-15 10:45:00,106.85,107.14,106.79,107.14,5443.0,105.677,105.9638,105.6177,105.9638,5443.0
2023-02-15 10:50:00,107.09,107.26,107.06,107.12,3308.0,105.9144,106.0825,105.8847,105.944,3308.0
2023-02-15 10:55:00,107.15,107.32,107.09,107.14,3750.0,105.9737,106.1418,105.9144,105.9638,3750.0
2023-02-15 11:00:00,107.14,107.24,107.11,107.24,7524.0,105.9638,106.0627,105.9341,106.0627,7524.0
2023-02-15 11:05:00,107.24,107.63,107.24,107.5,4700.0,106.0627,106.4484,106.0627,106.3199,4700.0
2023-02-15 11:10:00,107.51,107.66,107.47,107.48,3069.0,106.3297,106.4781,106.2902,106.3001,3069.0
2023-02-15 11:15:00,107.52,107.71,107.35,107.45,4728.0,106.3396,106.5276,106.1715,106.2704,4728.0
2023-02-15 11:20:00,107.49,107.51,107.31,107.46,4234.0,106.31,106.3297,106.1319,106.2803,4234.0
2023-02-15 11:25:00,107.43,107.57,107.35,107.57,10754.0,106.2506,106.3891,106.1715,106.3891,10754.0
2023-02-15 11:30:00,107.63,107.63,107.35,107.45,4032.0,106.4484,106.4484,106.1715,106.2704,4032.0
2023-02-15 11:35:00,107.41,107.8,107.41,107.79,4972.0,106.2308,106.6166,106.2308,106.6067,4972.0
2023-02-15 11:40:00,107.79,108.09,107.79,108.06,4948.0,106.6067,106.9034,106.6067,106.8737,4948.0
2023-02-15 11:45:00,108.09,108.13,107.87,108.01,18198.0,106.9034,106.9429,106.6858,106.8243,18198.0
2023-02-15 11:50:00,108.06,108.19,108.03,108.06,13148.0,106.8737,107.0023,106.844,106.8737,13148.0
2023-02-15 11:55:00,108.1,108.14,107.89,107.95,3306.0,106.9133,106.9528,106.7056,106.7649,3306.0
2023-02-15 12:00:00,107.91,107.95,107.65,107.65,4727.0,106.7254,106.7649,106.4682,106.4682,4727.0
2023-02-15 12:05:00,107.67,107.72,107.46,107.63,9577.0,106.488,106.5374,106.2803,106.4484,9577.0
2023-02-15 12:10:00,107.59,107.66,107.52,107.56,5745.0,106.4089,106.4781,106.3396,106.3792,5745.0
2023-02-15 12:15:00,107.51,107.64,107.5,107.62,2446.0,106.3297,106.4583,106.3199,106.4385,2446.0
2023-02-15 12:20:00,107.56,107.64,107.46,107.46,2774.0,106.3792,106.4583,106.2803,106.2803,2774.0
2023-02-15 12:25:00,107.49,107.62,107.46,107.52,2767.0,106.31,106.4385,106.2803,106.3396,2767.0
2023-02-15 12:30:00,107.42,107.48,107.33,107.48,2681.0,106.2407,106.3001,106.1517,106.3001,2681.0
2023-02-15 12:35:00,107.52,107.63,107.37,107.42,2700.0,106.3396,106.4484,106.1913,106.2407,2700.0
2023-02-15 12:40:00,107.49,107.68,107.48,107.67,1400.0,106.31,106.4979,106.3001,106.488,1400.0
2023-02-15 12:45:00,107.77,107.87,107.71,107.79,6609.0,106.5869,106.6858,106.5276,106.6067,6609.0
2023-02-15 12:50:00,107.85,107.98,107.82,107.94,1951.0,106.666,106.7946,106.6363,106.755,1951.0
2023-02-15 12:55:00,107.92,107.96,107.8,107.8,2604.0,106.7352,106.7748,106.6166,106.6166,2604.0
2023-02-15 13:00:00,107.98,108.03,107.91,107.92,2508.0,106.7946,106.844,106.7254,106.7352,2508.0
2023-02-15 13:05:00,107.67,107.9,107.65,107.88,3268.0,106.488,106.7155,106.4682,106.6957,3268.0
2023-02-15 13:10:00,107.92,108.06,107.91,108.05,2530.0,106.7352,106.8737,106.7254,106.8638,2530.0
2023-02-15 13:15:00,108.05,108.07,107.97,108.07,3395.0,106.8638,106.8836,106.7847,106.8836,3395.0
2023-02-15 13:20:00,108.06,108.12,108.01,108.03,4849.0,106.8737,106.933,106.8243,106.844,4849.0
2023-02-15 13:25:00,107.99,108.02,107.89,107.89,2154.0,106.8045,106.8341,106.7056,106.7056,2154.0
2023-02-15 13:30:00,107.89,107.91,107.75,107.82,3690.0,106.7056,106.7254,106.5671,106.6363,3690.0
2023-02-15 13:35:00,107.84,107.89,107.75,107.89,3862.0,106.6561,106.7056,106.5671,106.7056,3862.0
2023-02-15 13:40:00,107.91,108.04,107.84,108.0,3175.0,106.7254,106.8539,106.6561,106.8144,3175.0
2023-02-15 13:45:00,108.0,108.02,107.82,107.82,4586.0,106.8144,106.8341,106.6363,106.6363,4586.0
2023-02-15 13:50:00,107.78,108.02,107.75,107.95,6439.0,106.5968,106.8341,106.5671,106.7649,6439.0
2023-02-15 13:55:00,107.91,107.98,107.83,107.84,2818.0,106.7254,106.7946,106.6462,106.6561,2818.0
2023-02-15 14:00:00,107.84,107.94,107.84,107.93,4673.0,106.6561,106.755,106.6561,106.7451,4673.0
2023-02-15 14:05:00,107.92,108.03,107.88,108.0,8079.0,106.7352,106.844,106.6957,106.8144,8079.0
2023-02-15 14:10:00,107.97,108.11,107.95,108.1,6513.0,106.7847,106.9232,106.7649,106.9133,6513.0
2023-02-15 14:15:00,108.09,108.16,107.93,107.94,3101.0,106.9034,106.9726,106.7451,106.755,3101.0
2023-02-15 14:20:00,107.97,108.08,107.97,108.03,4141.0,106.7847,106.8935,106.7847,106.844,4141.0
2023-02-15 14:25:00,108.03,108.08,107.98,108.08,3645.0,106.844,106.8935,106.7946,106.8935,3645.0
2023-02-15 14:30:00,108.07,108.12,107.97,108.05,10189.0,106.8836,106.933,106.7847,106.8638,10189.0
2023-02-15 14:35:00,108.09,108.25,108.06,108.17,3759.0,106.9034,107.0616,106.8737,106.9825,3759.0
2023-02-15 14:40:00,108.18,108.21,108.04,108.14,9261.0,106.9924,107.0221,106.8539,106.9528,9261.0
2023-02-15 14:45:00,108.16,108.28,108.06,108.08,10382.0,106.9726,107.0913,106.8737,106.8935,10382.0
2023-02-15 14:50:00,108.09,108.14,108.04,108.08,3180.0,106.9034,106.9528,106.8539,106.8935,3180.0
2023-02-15 14:55:00,108.12,108.12,107.96,107.96,4119.0,106.933,106.933,106.7748,106.7748,4119.0
2023-02-15 15:00:00,107.99,108.16,107.99,108.16,5077.0,106.8045,106.9726,106.8045,106.9726,5077.0
2023-02-15 15:05:00,108.18,108.29,108.15,108.2,7372.0,106.9924,107.1012,106.9627,107.0122,7372.0
2023-02-15 15:10:00,108.17,108.17,107.9,107.93,4080.0,106.9825,106.9825,106.7155,106.7451,4080.0
2023-02-15 15:15:00,107.96,108.06,107.81,107.84,7026.0,106.7748,106.8737,106.6265,106.6561,7026.0
2023-02-15 15:20:00,107.9,107.95,107.59,107.59,18328.0,106.7155,106.7649,106.4089,106.4089,18328.0
2023-02-15 15:25:00,107.64,107.94,107.6,107.92,10828.0,106.4583,106.755,106.4188,106.7352,10828.0
2023-02-15 15:30:00,107.92,108.1,107.92,107.98,10543.0,106.7352,106.9133,106.7352,106.7946,10543.0
2023-02-15 15:35:00,107.96,108.03,107.89,107.91,8675.0,106.7748,106.844,106.7056,106.7254,8675.0
2023-02-15 15:40:00,107.87,107.91,107.66,107.89,15486.0,106.6858,106.7254,106.4781,106.7056,15486.0
2023-02-15 15:45:00,107.9,108.07,107.87,108.02,13903.0,106.7155,106.8836,106.6858,106.8341,13903.0
2023-02-15 15:50:00,108.03,108.22,107.98,108.16,32579.0,106.844,107.032,106.7946,106.9726,32579.0
2023-02-15 15:55:00,108.15,108.53,108.07,108.46,152458.0,106.9627,107.3385,106.8836,107.2693,152458.0
2023-02-16 09:30:00,107.02,107.18,106.61,106.85,22890.0,105.9547,106.1131,105.5487,105.7863,22890.0
2023-02-16 09:35:00,106.85,106.99,106.46,106.89,9269.0,105.7863,105.925,105.4002,105.8259,9269.0
2023-02-16 09:40:00,106.95,106.98,106.54,106.82,13333.0,105.8854,105.9151,105.4794,105.7566,13333.0
2023-02-16 09:45:00,106.9,107.56,106.9,107.36,5000.0,105.8358,106.4893,105.8358,106.2913,5000.0
2023-02-16 09:50:00,107.34,107.64,107.29,107.51,4400.0,106.2715,106.5685,106.222,106.4398,4400.0
2023-02-16 09:55:00,107.41,107.62,107.23,107.3,3302.0,106.3408,106.5487,106.1626,106.2319,3302.0
2023-02-16 10:00:00,107.27,107.4,106.95,107.15,4839.0,106.2022,106.3309,105.8854,106.0834,4839.0
2023-02-16 10:05:00,107.17,107.3,106.98,107.07,16329.0,106.1032,106.2319,105.9151,106.0042,16329.0
2023-02-16 10:10:00,107.07,107.13,106.81,106.86,5845.0,106.0042,106.0636,105.7467,105.7962,5845.0
2023-02-16 10:15:00,106.9,107.05,106.8,107.05,7995.0,105.8358,105.9844,105.7368,105.9844,7995.0
2023-02-16 10:20:00,107.04,107.35,107.03,107.09,6500.0,105.9745,106.2814,105.9646,106.024,6500.0
2023-02-16 10:25:00,107.19,107.27,107.1,107.21,5616.0,106.123,106.2022,106.0339,106.1428,5616.0
2023-02-16 10:30:00,107.18,107.33,107.14,107.23,4300.0,106.1131,106.2616,106.0735,106.1626,4300.0
2023-02-16 10:35:00,107.23,107.59,107.21,107.35,7700.0,106.1626,106.519,106.1428,106.2814,7700.0
2023-02-16 10:40:00,107.39,107.39,107.17,107.17,4300.0,106.321,106.321,106.1032,106.1032,4300.0
2023-02-16 10:45:00,107.19,107.33,107.08,107.33,11947.0,106.123,106.2616,106.0141,106.2616,11947.0
2023-02-16 10:50:00,107.37,107.38,107.0,107.0,6520.0,106.3012,106.3111,105.9349,105.9349,6520.0
2023-02-16 10:55:00,106.95,107.04,106.82,107.04,8437.0,105.8854,105.9745,105.7566,105.9745,8437.0
2023-02-16 11:00:00,107.06,107.22,107.06,107.12,9242.0,105.9943,106.1527,105.9943,106.0537,9242.0
2023-02-16 11:05:00,107.15,107.15,106.89,106.91,4028.0,106.0834,106.0834,105.8259,105.8457,4028.0
2023-02-16 11:10:00,107.03,107.23,107.03,107.08,4999.0,105.9646,106.1626,105.9646,106.0141,4999.0
2023-02-16 11:15:00,107.11,107.17,107.01,107.17,4444.0,106.0438,106.1032,105.9448,106.1032,4444.0
2023-02-16 11:20:00,107.13,107.13,106.89,107.01,4479.0,106.0636,106.0636,105.8259,105.9448,4479.0
2023-02-16 11:25:00,106.98,107.06,106.87,107.05,9380.0,105.9151,105.9943,105.8061,105.9844,9380.0
2023-02-16 11:30:00,107.15,107.42,107.14,107.36,6676.0,106.0834,106.3507,106.0735,106.2913,6676.0
2023-02-16 11:35:00,107.33,107.44,107.27,107.44,4839.0,106.2616,106.3705,106.2022,106.3705,4839.0
2023-02-16 11:40:00,107.45,107.59,107.45,107.52,4122.0,106.3804,106.519,106.3804,106.4497,4122.0
2023-02-16 11:45:00,107.58,107.7,107.58,107.58,5507.0,106.5091,106.6279,106.5091,106.5091,5507.0
2023-02-16 11:50:00,107.55,107.63,107.35,107.38,11200.0,106.4794,106.5586,106.2814,106.3111,11200.0
2023-02-16 11:55:00,107.32,107.35,106.93,106.94,5200.0,106.2517,106.2814,105.8656,105.8755,5200.0
2023-02-16 12:00:00,106.95,107.01,106.84,106.93,9385.0,105.8854,105.9448,105.7764,105.8656,9385.0
2023-02-16 12:05:00,106.95,107.06,106.86,106.96,4840.0,105.8854,105.9943,105.7962,105.8953,4840.0
2023-02-16 12:10:00,106.99,107.21,106.98,107.21,4589.0,105.925,106.1428,105.9151,106.1428,4589.0
2023-02-16 12:15:00,107.21,107.28,106.66,106.68,8399.0,106.1428,106.2121,105.5982,105.618,8399.0
2023-02-16 12:20:00,106.7,107.14,106.7,107.13,5700.0,105.6378,106.0735,105.6378,106.0636,5700.0
2023-02-16 12:25:00,107.15,107.21,107.01,107.01,3000.0,106.0834,106.1428,105.9448,105.9448,3000.0
2023-02-16 12:30:00,107.02,107.3,106.96,107.24,4425.0,105.9547,106.2319,105.8953,106.1725,4425.0
2023-02-16 12:35:00,107.31,107.36,107.23,107.23,2600.0,106.2418,106.2913,106.1626,106.1626,2600.0
2023-02-16 12:40:00,107.2,107.27,107.12,107.23,2700.0,106.1329,106.2022,106.0537,106.1626,2700.0
2023-02-16 12:45:00,107.24,107.26,107.19,107.26,1600.0,106.1725,106.1923,106.123,106.1923,1600.0
2023-02-16 12:50:00,107.23,107.27,107.11,107.17,6681.0,106.1626,106.2022,106.0438,106.1032,6681.0
2023-02-16 12:55:00,107.17,107.21,106.94,106.95,4270.0,106.1032,106.1428,105.8755,105.8854,4270.0
2023-02-16 13:00:00,106.99,107.2,106.94,107.04,4600.0,105.925,106.1329,105.8755,105.9745,4600.0
2023-02-16 13:05:00,107.11,107.24,107.07,107.23,2208.0,106.0438,106.1725,106.0042,106.1626,2208.0
2023-02-16 13:10:00,107.26,107.28,107.11,107.11,3818.0,106.1923,106.2121,106.0438,106.0438,3818.0
2023-02-16 13:15:00,107.07,107.18,107.0,107.09,2743.0,106.0042,106.1131,105.9349,106.024,2743.0
2023-02-16 13:20:00,107.13,107.13,106.88,107.01,3800.0,106.0636,106.0636,105.816,105.9448,3800.0
2023-02-16 13:25:00,107.02,107.11,106.97,106.98,5762.0,105.9547,106.0438,105.9052,105.9151,5762.0
2023-02-16 13:30:00,107.04,107.14,106.94,107.14,3000.0,105.9745,106.0735,105.8755,106.0735,3000.0
2023-02-16 13:35:00,107.15,107.35,107.14,107.26,4500.0,106.0834,106.2814,106.0735,106.1923,4500.0
2023-02-16 13:40:00,107.2,107.38,107.19,107.38,3085.0,106.1329,106.3111,106.123,106.3111,3085.0
2023-02-16 13:45:00,107.52,107.52,107.32,107.43,4592.0,106.4497,106.4497,106.2517,106.3606,4592.0
2023-02-16 13:50:00,107.4,107.4,107.28,107.4,2938.0,106.3309,106.3309,106.2121,106.3309,2938.0
2023-02-16 13:55:00,107.42,107.54,107.42,107.53,2445.0,106.3507,106.4695,106.3507,106.4596,2445.0
2023-02-16 14:00:00,107.54,107.6,107.53,107.54,1250.0,106.4695,106.5289,106.4596,106.4695,1250.0
2023-02-16 14:05:00,107.5,107.57,107.47,107.47,2382.0,106.4299,106.4992,106.4002,106.4002,2382.0
2023-02-16 14:10:00,107.45,107.45,107.34,107.45,1300.0,106.3804,106.3804,106.2715,106.3804,1300.0
2023-02-16 14:15:00,107.42,107.55,107.39,107.5,2800.0,106.3507,106.4794,106.321,106.4299,2800.0
2023-02-16 14:20:00,107.39,107.42,107.21,107.42,1600.0,106.321,106.3507,106.1428,106.3507,1600.0
2023-02-16 14:25:00,107.55,107.71,107.53,107.61,3655.0,106.4794,106.6378,106.4596,106.5388,3655.0
2023-02-16 14:30:00,107.65,107.79,107.65,107.65,3455.0,106.5784,106.717,106.5784,106.5784,3455.0
2023-02-16 14:35:00,107.63,107.75,107.61,107.62,4827.0,106.5586,106.6774,106.5388,106.5487,4827.0
2023-02-16 14:40:00,107.59,107.61,107.35,107.44,32292.0,106.519,106.5388,106.2814,106.3705,32292.0
2023-02-16 14:45:00,107.44,107.7,107.4,107.7,11803.0,106.3705,106.6279,106.3309,106.6279,11803.0
2023-02-16 14:50:00,107.67,107.73,107.65,107.69,5000.0,106.5982,106.6576,106.5784,106.618,5000.0
2023-02-16 14:55:00,107.79,107.79,107.57,107.64,5500.0,106.717,106.717,106.4992,106.5685,5500.0
2023-02-16 15:00:00,107.6,107.6,107.36,107.39,4700.0,106.5289,106.5289,106.2913,106.321,4700.0
2023-02-16 15:05:00,107.37,107.55,107.15,107.42,13226.0,106.3012,106.4794,106.0834,106.3507,13226.0
2023-02-16 15:10:00,107.44,107.53,107.35,107.35,4886.0,106.3705,106.4596,106.2814,106.2814,4886.0
2023-02-16 15:15:00,107.27,107.27,107.03,107.03,5542.0,106.2022,106.2022,105.9646,105.9646,5542.0
2023-02-16 15:20:00,107.03,107.03,106.68,106.74,7041.0,105.9646,105.9646,105.618,105.6774,7041.0
2023-02-16 15:25:00,106.74,106.78,106.39,106.39,10004.0,105.6774,105.717,105.3309,105.3309,10004.0
2023-02-16 15:30:00,106.38,106.47,106.16,106.23,38801.0,105.321,105.4101,105.1032,105.1725,38801.0
2023-02-16 15:35:00,106.23,106.55,106.23,106.41,13990.0,105.1725,105.4893,105.1725,105.3507,13990.0
2023-02-16 15:40:00,106.38,106.5,106.14,106.5,17209.0,105.321,105.4398,105.0834,105.4398,17209.0
2023-02-16 15:45:00,106.5,106.62,106.38,106.62,24269.0,105.4398,105.5586,105.321,105.5586,24269.0
2023-02-16 15:50:00,106.58,106.78,106.45,106.56,34290.0,105.519,105.717,105.3903,105.4992,34290.0
2023-02-16 15:55:00,106.59,106.62,106.16,106.26,134415.0,105.5289,105.5586,105.1032,105.2022,134415.0
2023-02-17 09:30:00,106.0,106.47,105.85,106.35,26785.0,104.9448,105.4101,104.7963,105.2913,26785.0
2023-02-17 09:35:00,106.51,106.62,105.78,105.78,8504.0,105.4497,105.5586,104.727,104.727,8504.0
2023-02-17 09:40:00,105.65,105.89,105.37,105.37,5639.0,104.5983,104.8359,104.3211,104.3211,5639.0
2023-02-17 09:45:00,105.37,105.37,104.51,104.84,12608.0,104.3211,104.3211,103.4696,103.7964,12608.0
2023-02-17 09:50:00,104.75,105.1,104.74,105.1,10411.0,103.7073,104.0538,103.6974,104.0538,10411.0
2023-02-17 09:55:00,105.0,105.37,104.96,105.29,9817.0,103.9548,104.3211,103.9152,104.2419,9817.0
2023-02-17 10:00:00,105.34,105.49,104.99,105.4,6953.0,104.2914,104.4399,103.9449,104.3508,6953.0
2023-02-17 10:05:00,105.32,105.55,105.24,105.36,10324.0,104.2716,104.4993,104.1924,104.3112,10324.0
2023-02-17 10:10:00,105.41,105.6,105.27,105.47,3500.0,104.3607,104.5488,104.2221,104.4201,3500.0
2023-02-17 10:15:00,105.49,105.79,105.21,105.74,7324.0,104.4399,104.7369,104.1627,104.6874,7324.0
2023-02-17 10:20:00,105.81,105.87,105.46,105.59,3527.0,104.7567,104.8161,104.4102,104.5389,3527.0
2023-02-17 10:25:00,105.43,105.57,105.23,105.32,3059.0,104.3805,104.5191,104.1825,104.2716,3059.0
2023-02-17 10:30:00,105.36,105.73,105.36,105.65,6038.0,104.3112,104.6775,104.3112,104.5983,6038.0
2023-02-17 10:35:00,105.66,105.94,105.43,105.65,4200.0,104.6082,104.8854,104.3805,104.5983,4200.0
2023-02-17 10:40:00,105.59,105.65,105.04,105.14,3866.0,104.5389,104.5983,103.9944,104.0934,3866.0
2023-02-17 10:45:00,105.14,105.28,104.99,105.04,6703.0,104.0934,104.232,103.9449,103.9944,6703.0
2023-02-17 10:50:00,105.04,105.09,104.88,104.95,2968.0,103.9944,104.0439,103.836,103.9053,2968.0
2023-02-17 10:55:00,104.96,105.0,104.75,104.77,3226.0,103.9152,103.9548,103.7073,103.7271,3226.0
2023-02-17 11:00:00,104.75,104.86,104.64,104.64,7680.0,103.7073,103.8162,103.5983,103.5983,7680.0
2023-02-17 11:05:00,104.76,105.08,104.75,104.81,4843.0,103.7172,104.034,103.7073,103.7667,4843.0
2023-02-17 11:10:00,104.86,105.26,104.85,105.0,5247.0,103.8162,104.2122,103.8063,103.9548,5247.0
2023-02-17 11:15:00,105.0,105.05,104.87,105.05,2630.0,103.9548,104.0043,103.8261,104.0043,2630.0
2023-02-17 11:20:00,105.04,105.04,104.79,104.88,4988.0,103.9944,103.9944,103.7469,103.836,4988.0
2023-02-17 11:25:00,104.75,104.85,104.36,104.47,6524.0,103.7073,103.8063,103.3211,103.43,6524.0
2023-02-17 11:30:00,104.42,104.42,104.16,104.28,5900.0,103.3805,103.3805,103.1231,103.2419,5900.0
2023-02-17 11:35:00,104.27,104.42,104.23,104.41,6975.0,103.232,103.3805,103.1924,103.3706,6975.0
2023-02-17 11:40:00,104.41,104.49,104.29,104.35,5244.0,103.3706,103.4498,103.2518,103.3112,5244.0
2023-02-17 11:45:00,104.35,104.5,104.34,104.4,4157.0,103.3112,103.4597,103.3013,103.3607,4157.0
2023-02-17 11:50:00,104.34,104.34,103.81,103.81,26325.0,103.3013,103.3013,102.7766,102.7766,26325.0
2023-02-17 11:55:00,103.82,103.86,103.71,103.83,8467.0,102.7865,102.8261,102.6776,102.7964,8467.0
2023-02-17 12:00:00,103.83,104.11,103.8,104.09,7440.0,102.7964,103.0736,102.7667,103.0538,7440.0
2023-02-17 12:05:00,104.15,104.5,104.12,104.5,4997.0,103.1132,103.4597,103.0835,103.4597,4997.0
2023-02-17 12:10:00,104.54,104.75,104.33,104.33,4842.0,103.4993,103.7073,103.2914,103.2914,4842.0
2023-02-17 12:15:00,104.34,104.37,104.07,104.07,3477.0,103.3013,103.331,103.034,103.034,3477.0
2023-02-17 12:20:00,104.07,104.13,103.92,103.96,2500.0,103.034,103.0934,102.8855,102.9251,2500.0
2023-02-17 12:25:00,104.0,104.18,103.98,104.05,2878.0,102.9647,103.1429,102.9449,103.0142,2878.0
2023-02-17 12:30:00,104.09,104.16,104.06,104.14,4125.0,103.0538,103.1231,103.0241,103.1033,4125.0
2023-02-17 12:35:00,104.11,104.18,104.06,104.08,1051.0,103.0736,103.1429,103.0241,103.0439,1051.0
2023-02-17 12:40:00,104.06,104.07,103.85,103.86,2115.0,103.0241,103.034,102.8162,102.8261,2115.0
2023-02-17 12:45:00,103.88,103.94,103.85,103.88,2837.0,102.8459,102.9053,102.8162,102.8459,2837.0
2023-02-17 12:50:00,103.9,103.9,103.63,103.68,1620.0,102.8657,102.8657,102.5984,102.6479,1620.0
2023-02-17 12:55:00,103.7,104.05,103.7,104.03,2397.0,102.6677,103.0142,102.6677,102.9944,2397.0
2023-02-17 13:00:00,104.01,104.06,103.67,103.67,4560.0,102.9746,103.0241,102.638,102.638,4560.0
2023-02-17 13:05:00,103.81,103.92,103.74,103.92,2200.0,102.7766,102.8855,102.7073,102.8855,2200.0
2023-02-17 13:10:00,104.02,104.38,104.02,104.2,4890.0,102.9845,103.3409,102.9845,103.1627,4890.0
2023-02-17 13:15:00,104.17,104.25,104.12,104.2,3000.0,103.133,103.2122,103.0835,103.1627,3000.0
2023-02-17 13:20:00,104.16,104.19,103.97,104.02,2587.0,103.1231,103.1528,102.935,102.9845,2587.0
2023-02-17 13:25:00,104.04,104.06,103.96,104.04,1700.0,103.0043,103.0241,102.9251,103.0043,1700.0
2023-02-17 13:30:00,104.02,104.13,104.0,104.1,3576.0,102.9845,103.0934,102.9647,103.0637,3576.0
2023-02-17 13:35:00,104.12,104.2,104.08,104.17,3804.0,103.0835,103.1627,103.0439,103.133,3804.0
2023-02-17 13:40:00,104.18,104.4,104.18,104.35,2720.0,103.1429,103.3607,103.1429,103.3112,2720.0
2023-02-17 13:45:00,104.31,104.44,104.31,104.39,1800.0,103.2716,103.4003,103.2716,103.3508,1800.0
2023-02-17 13:50:00,104.31,104.31,104.15,104.15,1598.0,103.2716,103.2716,103.1132,103.1132,1598.0
2023-02-17 13:55:00,104.2,104.31,104.2,104.31,2040.0,103.1627,103.2716,103.1627,103.2716,2040.0
2023-02-17 14:00:00,104.39,104.59,104.39,104.52,2748.0,103.3508,103.5488,103.3508,103.4795,2748.0
2023-02-17 14:05:00,104.49,104.55,104.47,104.5,1736.0,103.4498,103.5092,103.43,103.4597,1736.0
2023-02-17 14:10:00,104.5,104.6,104.23,104.23,4113.0,103.4597,103.5587,103.1924,103.1924,4113.0
2023-02-17 14:15:00,104.23,104.46,104.23,104.32,1918.0,103.1924,103.4201,103.1924,103.2815,1918.0
2023-02-17 14:20:00,104.4,104.86,104.4,104.86,3626.0,103.3607,103.8162,103.3607,103.8162,3626.0
2023-02-17 14:25:00,104.84,104.88,104.72,104.73,7845.0,103.7964,103.836,103.6776,103.6875,7845.0
2023-02-17 14:30:00,104.69,104.84,104.68,104.8,5451.0,103.6478,103.7964,103.6379,103.7568,5451.0
2023-02-17 14:35:00,104.8,104.89,104.76,104.82,11574.0,103.7568,103.8459,103.7172,103.7766,11574.0
2023-02-17 14:40:00,104.81,104.84,104.61,104.64,4393.0,103.7667,103.7964,103.5686,103.5983,4393.0
2023-02-17 14:45:00,104.61,104.75,104.56,104.75,1700.0,103.5686,103.7073,103.5191,103.7073,1700.0
2023-02-17 14:50:00,104.78,105.14,104.78,105.1,7529.0,103.737,104.0934,103.737,104.0538,7529.0
2023-02-17 14:55:00,105.13,105.23,105.1,105.17,3950.0,104.0835,104.1825,104.0538,104.1231,3950.0
2023-02-17 15:00:00,105.19,105.38,105.03,105.06,7482.0,104.1429,104.331,103.9845,104.0142,7482.0
2023-02-17 15:05:00,105.06,105.21,104.9,105.2,5900.0,104.0142,104.1627,103.8558,104.1528,5900.0
2023-02-17 15:10:00,105.25,105.25,105.0,105.03,4583.0,104.2023,104.2023,103.9548,103.9845,4583.0
2023-02-17 15:15:00,105.06,105.15,104.96,105.04,5677.0,104.0142,104.1033,103.9152,103.9944,5677.0
2023-02-17 15:20:00,105.0,105.16,104.99,105.16,6466.0,103.9548,104.1132,103.9449,104.1132,6466.0
2023-02-17 15:25:00,105.11,105.23,105.03,105.04,6351.0,104.0637,104.1825,103.9845,103.9944,6351.0
2023-02-17 15:30:00,105.03,105.27,104.99,105.25,6708.0,103.9845,104.2221,103.9449,104.2023,6708.0
2023-02-17 15:35:00,105.28,105.4,105.13,105.19,10379.0,104.232,104.3508,104.0835,104.1429,10379.0
2023-02-17 15:40:00,105.19,105.28,105.07,105.07,12692.0,104.1429,104.232,104.0241,104.0241,12692.0
2023-02-17 15:45:00,105.04,105.24,104.99,105.18,10069.0,103.9944,104.1924,103.9449,104.133,10069.0
2023-02-17 15:50:00,105.21,105.41,105.14,105.14,35526.0,104.1627,104.3607,104.0934,104.0934,35526.0
2023-02-17 15:55:00,105.18,105.4,105.17,105.25,51173.0,104.133,104.3508,104.1231,104.2023,51173.0
2023-02-21 09:30:00,103.66,104.0,103.44,103.85,16231.0,102.6281,102.9647,102.4103,102.8162,16231.0
2023-02-21 09:35:00,103.94,104.12,103.86,104.0,5876.0,102.9053,103.0835,102.8261,102.9647,5876.0
2023-02-21 09:40:00,104.03,104.26,103.96,104.18,7303.0,102.9944,103.2221,102.9251,103.1429,7303.0
2023-02-21 09:45:00,103.89,104.34,103.89,103.95,7523.0,102.8558,103.3013,102.8558,102.9152,7523.0
2023-02-21 09:50:00,103.92,104.1,103.61,103.73,8903.0,102.8855,103.0637,102.5786,102.6974,8903.0
2023-02-21 09:55:00,103.76,103.91,103.54,103.75,7200.0,102.7271,102.8756,102.5093,102.7172,7200.0
2023-02-21 10:00:00,103.75,103.9,103.53,103.53,3469.0,102.7172,102.8657,102.4994,102.4994,3469.0
2023-02-21 10:05:00,103.61,103.71,103.43,103.43,3844.0,102.5786,102.6776,102.4004,102.4004,3844.0
2023-02-21 10:10:00,103.37,103.51,103.02,103.13,2932.0,102.341,102.4796,101.9945,102.1034,2932.0
2023-02-21 10:15:00,103.12,103.3,103.11,103.25,6314.0,102.0935,102.2717,102.0836,102.2222,6314.0
2023-02-21 10:20:00,103.33,103.33,102.95,102.96,8425.0,102.3014,102.3014,101.9252,101.9351,8425.0
2023-02-21 10:25:00,102.91,103.01,102.76,102.88,7595.0,101.8856,101.9846,101.7371,101.8559,7595.0
2023-02-21 10:30:00,102.88,102.91,102.76,102.89,4160.0,101.8559,101.8856,101.7371,101.8658,4160.0
2023-02-21 10:35:00,102.92,103.2,102.76,102.82,2901.0,101.8955,102.1727,101.7371,101.7965,2901.0
2023-02-21 10:40:00,102.86,103.03,102.82,102.84,5997.0,101.8361,102.0044,101.7965,101.8163,5997.0
2023-02-21 10:45:00,102.71,102.86,102.71,102.73,3527.0,101.6876,101.8361,101.6876,101.7074,3527.0
2023-02-21 10:50:00,102.82,102.99,102.8,102.89,8221.0,101.7965,101.9648,101.7767,101.8658,8221.0
2023-02-21 10:55:00,102.83,102.96,102.79,102.91,4010.0,101.8064,101.9351,101.7668,101.8856,4010.0
2023-02-21 11:00:00,102.92,103.18,102.92,103.02,3534.0,101.8955,102.1529,101.8955,101.9945,3534.0
2023-02-21 11:05:00,103.01,103.01,102.81,102.81,2475.0,101.9846,101.9846,101.7866,101.7866,2475.0
2023-02-21 11:10:00,102.79,102.79,102.52,102.57,10693.0,101.7668,101.7668,101.4995,101.549,10693.0
2023-02-21 11:15:00,102.65,102.7,102.52,102.64,5345.0,101.6282,101.6777,101.4995,101.6183,5345.0
2023-02-21 11:20:00,102.56,102.75,102.56,102.69,9319.0,101.5391,101.7272,101.5391,101.6678,9319.0
2023-02-21 11:25:00,102.74,102.78,102.49,102.57,8132.0,101.7173,101.7569,101.4697,101.549,8132.0
2023-02-21 11:30:00,102.54,102.65,102.2,102.52,15409.0,101.5193,101.6282,101.1826,101.4995,15409.0
2023-02-21 11:35:00,102.53,102.79,102.52,102.54,8144.0,101.5094,101.7668,101.4995,101.5193,8144.0
2023-02-21 11:40:00,102.48,102.59,102.43,102.44,3688.0,101.4598,101.5688,101.4103,101.4202,3688.0
2023-02-21 11:45:00,102.46,102.52,102.29,102.34,7082.0,101.44,101.4995,101.2717,101.3212,7082.0
2023-02-21 11:50:00,102.31,102.31,102.12,102.26,7488.0,101.2915,101.2915,101.1034,101.242,7488.0
2023-02-21 11:55:00,102.3,102.3,101.84,101.9,2501.0,101.2816,101.2816,100.8262,100.8856,2501.0
2023-02-21 12:00:00,101.88,102.06,101.84,101.97,5751.0,100.8658,101.044,100.8262,100.9549,5751.0
2023-02-21 12:05:00,102.08,102.08,101.87,101.92,4824.0,101.0638,101.0638,100.8559,100.9054,4824.0
2023-02-21 12:10:00,101.94,102.02,101.89,102.0,7424.0,100.9252,101.0044,100.8757,100.9846,7424.0
2023-02-21 12:15:00,102.0,102.0,101.8,101.92,5101.0,100.9846,100.9846,100.7866,100.9054,5101.0
2023-02-21 12:20:00,101.94,102.04,101.88,101.91,4916.0,100.9252,101.0242,100.8658,100.8955,4916.0
2023-02-21 12:25:00,101.86,101.86,101.58,101.58,8229.0,100.846,100.846,100.5688,100.5688,8229.0
2023-02-21 12:30:00,101.63,101.86,101.6,101.86,6120.0,100.6183,100.846,100.5886,100.846,6120.0
2023-02-21 12:35:00,101.85,101.89,101.74,101.88,7340.0,100.8361,100.8757,100.7272,100.8658,7340.0
2023-02-21 12:40:00,101.92,101.93,101.74,101.74,5817.0,100.9054,100.9153,100.7272,100.7272,5817.0
2023-02-21 12:45:00,101.71,101.83,101.64,101.8,6165.0,100.6975,100.8163,100.6282,100.7866,6165.0
2023-02-21 12:50:00,101.83,101.92,101.82,101.84,3996.0,100.8163,100.9054,100.8064,100.8262,3996.0
2023-02-21 12:55:00,101.79,101.88,101.73,101.82,4330.0,100.7767,100.8658,100.7173,100.8064,4330.0
2023-02-21 13:00:00,101.8,101.82,101.62,101.8,7154.0,100.7866,100.8064,100.6084,100.7866,7154.0
2023-02-21 13:05:00,101.79,101.79,101.49,101.52,5522.0,100.7767,100.7767,100.4797,100.5094,5522.0
2023-02-21 13:10:00,101.55,101.55,101.4,101.43,4979.0,100.5391,100.5391,100.3906,100.4203,4979.0
2023-02-21 13:15:00,101.39,101.49,101.31,101.44,4739.0,100.3807,100.4797,100.3015,100.4302,4739.0
2023-02-21 13:20:00,101.43,101.54,101.33,101.34,2900.0,100.4203,100.5292,100.3213,100.3312,2900.0
2023-02-21 13:25:00,101.3,101.31,101.11,101.3,12467.0,100.2916,100.3015,100.1035,100.2916,12467.0
2023-02-21 13:30:00,101.3,101.64,101.25,101.64,17055.0,100.2916,100.6282,100.2421,100.6282,17055.0
2023-02-21 13:35:00,101.61,101.85,101.56,101.64,6352.0,100.5985,100.8361,100.549,100.6282,6352.0
2023-02-21 13:40:00,101.62,101.71,101.53,101.53,10125.0,100.6084,100.6975,100.5193,100.5193,10125.0
2023-02-21 13:45:00,101.54,101.78,101.54,101.59,4957.0,100.5292,100.7668,100.5292,100.5787,4957.0
2023-02-21 13:50:00,101.53,101.53,101.43,101.48,1400.0,100.5193,100.5193,100.4203,100.4698,1400.0
2023-02-21 13:55:00,101.51,101.51,101.38,101.38,3500.0,100.4995,100.4995,100.3708,100.3708,3500.0
2023-02-21 14:00:00,101.33,101.38,101.22,101.33,2350.0,100.3213,100.3708,100.2124,100.3213,2350.0
2023-02-21 14:05:00,101.31,101.39,101.16,101.25,4804.0,100.3015,100.3807,100.153,100.2421,4804.0
2023-02-21 14:10:00,101.21,101.52,101.21,101.44,4013.0,100.2025,100.5094,100.2025,100.4302,4013.0
2023-02-21 14:15:00,101.45,101.5,101.34,101.34,3162.0,100.4401,100.4896,100.3312,100.3312,3162.0
2023-02-21 14:20:00,101.36,101.52,101.27,101.52,6639.0,100.351,100.5094,100.2619,100.5094,6639.0
2023-02-21 14:25:00,101.51,101.75,101.49,101.64,13165.0,100.4995,100.7371,100.4797,100.6282,13165.0
2023-02-21 14:30:00,101.63,101.9,101.63,101.89,8270.0,100.6183,100.8856,100.6183,100.8757,8270.0
2023-02-21 14:35:00,101.92,102.0,101.84,101.98,9745.0,100.9054,100.9846,100.8262,100.9648,9745.0
2023-02-21 14:40:00,101.99,102.02,101.73,101.93,16103.0,100.9747,101.0044,100.7173,100.9153,16103.0
2023-02-21 14:45:00,101.94,102.12,101.93,101.98,7242.0,100.9252,101.1034,100.9153,100.9648,7242.0
2023-02-21 14:50:00,101.9,101.95,101.76,101.79,3355.0,100.8856,100.9351,100.747,100.7767,3355.0
2023-02-21 14:55:00,101.76,101.81,101.69,101.7,4600.0,100.747,100.7965,100.6777,100.6876,4600.0
2023-02-21 15:00:00,101.73,102.0,101.62,101.99,6415.0,100.7173,100.9846,100.6084,100.9747,6415.0
2023-02-21 15:05:00,101.99,101.99,101.68,101.68,7745.0,100.9747,100.9747,100.6678,100.6678,7745.0
2023-02-21 15:10:00,101.69,101.74,101.53,101.53,5645.0,100.6777,100.7272,100.5193,100.5193,5645.0
2023-02-21 15:15:00,101.52,101.55,101.3,101.4,7489.0,100.5094,100.5391,100.2916,100.3906,7489.0
2023-02-21 15:20:00,101.34,101.34,101.14,101.25,9518.0,100.3312,100.3312,100.1332,100.2421,9518.0
2023-02-21 15:25:00,101.24,101.24,101.03,101.2,15935.0,100.2322,100.2322,100.0243,100.1926,15935.0
2023-02-21 15:30:00,101.23,101.38,101.23,101.31,19633.0,100.2223,100.3708,100.2223,100.3015,19633.0
2023-02-21 15:35:00,101.32,101.45,101.12,101.15,20401.0,100.3114,100.4401,100.1134,100.1431,20401.0
2023-02-21 15:40:00,101.16,101.43,101.16,101.43,15558.0,100.153,100.4203,100.153,100.4203,15558.0
2023-02-21 15:45:00,101.46,101.78,101.45,101.76,28880.0,100.45,100.7668,100.4401,100.747,28880.0
2023-02-21 15:50:00,101.79,101.93,101.18,101.37,75418.0,100.7767,100.9153,100.1728,100.3609,75418.0
2023-02-21 15:55:00,101.35,101.46,101.05,101.14,155983.0,100.3411,100.45,100.0441,100.1332,155983.0
2023-02-22 09:30:00,101.3,101.82,101.12,101.73,20564.0,100.2916,100.8064,100.1134,100.7173,20564.0
2023-02-22 09:35:00,101.61,102.17,101.5,102.17,4937.0,100.5985,101.1529,100.4896,101.1529,4937.0
2023-02-22 09:40:00,102.15,102.73,102.13,102.43,9568.0,101.1331,101.7074,101.1133,101.4103,9568.0
2023-02-22 09:45:00,102.25,102.33,102.1,102.16,3492.0,101.2321,101.3113,101.0836,101.143,3492.0
2023-02-22 09:50:00,101.95,101.95,101.67,101.82,2715.0,100.9351,100.9351,100.6579,100.8064,2715.0
2023-02-22 09:55:00,101.85,101.92,101.51,101.51,4575.0,100.8361,100.9054,100.4995,100.4995,4575.0
2023-02-22 10:00:00,101.58,101.64,101.21,101.23,3754.0,100.5688,100.6282,100.2025,100.2223,3754.0
2023-02-22 10:05:00,101.28,101.45,101.21,101.31,2262.0,100.2718,100.4401,100.2025,100.3015,2262.0
2023-02-22 10:10:00,101.19,101.19,100.8,101.0,2021.0,100.1827,100.1827,99.7966,99.9946,2021.0
2023-02-22 10:15:00,101.05,101.06,100.77,100.84,4256.0,100.0441,100.054,99.7669,99.8362,4256.0
2023-02-22 10:20:00,100.93,101.46,100.87,101.45,7737.0,99.9253,100.45,99.8659,100.4401,7737.0
2023-02-22 10:25:00,101.5,101.62,101.21,101.21,7634.0,100.4896,100.6084,100.2025,100.2025,7634.0
2023-02-22 10:30:00,101.2,101.23,100.62,100.65,3180.0,100.1926,100.2223,99.6184,99.6481,3180.0
2023-02-22 10:35:00,100.67,100.84,100.64,100.66,2741.0,99.6679,99.8362,99.6382,99.658,2741.0
2023-02-22 10:40:00,100.72,100.99,100.72,100.93,3504.0,99.7174,99.9847,99.7174,99.9253,3504.0
2023-02-22 10:45:00,100.98,101.12,100.98,101.12,4515.0,99.9748,100.1134,99.9748,100.1134,4515.0
2023-02-22 10:50:00,101.16,101.37,101.12,101.37,2453.0,100.153,100.3609,100.1134,100.3609,2453.0
2023-02-22 10:55:00,101.37,101.55,101.34,101.45,2514.0,100.3609,100.5391,100.3312,100.4401,2514.0
2023-02-22 11:00:00,101.45,101.62,101.4,101.51,4384.0,100.4401,100.6084,100.3906,100.4995,4384.0
2023-02-22 11:05:00,101.55,101.58,101.39,101.48,2653.0,100.5391,100.5688,100.3807,100.4698,2653.0
2023-02-22 11:10:00,101.6,101.6,101.34,101.39,3624.0,100.5886,100.5886,100.3312,100.3807,3624.0
2023-02-22 11:15:00,101.44,101.46,101.32,101.45,2473.0,100.4302,100.45,100.3114,100.4401,2473.0
2023-02-22 11:20:00,101.48,101.73,101.47,101.7,5321.0,100.4698,100.7173,100.4599,100.6876,5321.0
2023-02-22 11:25:00,101.7,101.7,101.42,101.53,2359.0,100.6876,100.6876,100.4104,100.5193,2359.0
2023-02-22 11:30:00,101.71,101.78,101.64,101.72,2720.0,100.6975,100.7668,100.6282,100.7074,2720.0
2023-02-22 11:35:00,101.81,101.85,101.49,101.49,2615.0,100.7965,100.8361,100.4797,100.4797,2615.0
2023-02-22 11:40:00,101.52,101.7,101.41,101.7,3095.0,100.5094,100.6876,100.4005,100.6876,3095.0
2023-02-22 11:45:00,101.59,101.6,101.51,101.51,1664.0,100.5787,100.5886,100.4995,100.4995,1664.0
2023-02-22 11:50:00,101.32,101.32,101.19,101.2,914.0,100.3114,100.3114,100.1827,100.1926,914.0
2023-02-22 11:55:00,101.27,101.49,101.27,101.49,2295.0,100.2619,100.4797,100.2619,100.4797,2295.0
2023-02-22 12:00:00,101.37,101.37,101.21,101.23,2109.0,100.3609,100.3609,100.2025,100.2223,2109.0
2023-02-22 12:05:00,101.27,101.41,101.25,101.35,1153.0,100.2619,100.4005,100.2421,100.3411,1153.0
2023-02-22 12:10:00,101.31,101.32,101.15,101.19,2470.0,100.3015,100.3114,100.1431,100.1827,2470.0
2023-02-22 12:15:00,101.24,101.48,101.24,101.41,1919.0,100.2322,100.4698,100.2322,100.4005,1919.0
2023-02-22 12:20:00,101.45,101.53,101.44,101.53,1300.0,100.4401,100.5193,100.4302,100.5193,1300.0
2023-02-22 12:25:00,101.57,101.61,101.39,101.39,2072.0,100.5589,100.5985,100.3807,100.3807,2072.0
2023-02-22 12:30:00,101.43,101.52,101.39,101.47,1515.0,100.4203,100.5094,100.3807,100.4599,1515.0
2023-02-22 12:35:00,101.5,101.59,101.41,101.52,1469.0,100.4896,100.5787,100.4005,100.5094,1469.0
2023-02-22 12:40:00,101.53,101.58,101.49,101.54,3749.0,100.5193,100.5688,100.4797,100.5292,3749.0
2023-02-22 12:45:00,101.55,101.62,101.48,101.52,1535.0,100.5391,100.6084,100.4698,100.5094,1535.0
2023-02-22 12:50:00,101.56,101.56,101.4,101.49,1000.0,100.549,100.549,100.3906,100.4797,1000.0
2023-02-22 12:55:00,101.47,101.59,101.46,101.53,1506.0,100.4599,100.5787,100.45,100.5193,1506.0
2023-02-22 13:00:00,101.49,101.51,101.41,101.51,900.0,100.4797,100.4995,100.4005,100.4995,900.0
2023-02-22 13:05:00,101.55,101.61,101.53,101.6,2149.0,100.5391,100.5985,100.5193,100.5886,2149.0
2023-02-22 13:10:00,101.59,101.6,101.44,101.44,1239.0,100.5787,100.5886,100.4302,100.4302,1239.0
2023-02-22 13:15:00,101.49,101.54,101.44,101.54,619.0,100.4797,100.5292,100.4302,100.5292,619.0
2023-02-22 13:20:00,101.49,101.63,101.49,101.59,1000.0,100.4797,100.6183,100.4797,100.5787,1000.0
2023-02-22 13:25:00,101.7,101.79,101.7,101.79,1015.0,100.6876,100.7767,100.6876,100.7767,1015.0
2023-02-22 13:30:00,101.77,101.79,101.65,101.66,1578.0,100.7569,100.7767,100.6381,100.648,1578.0
2023-02-22 13:35:00,101.63,101.71,101.58,101.7,1358.0,100.6183,100.6975,100.5688,100.6876,1358.0
2023-02-22 13:40:00,101.72,101.72,101.65,101.65,1624.0,100.7074,100.7074,100.6381,100.6381,1624.0
2023-02-22 13:45:00,101.51,101.61,101.44,101.61,1613.0,100.4995,100.5985,100.4302,100.5985,1613.0
2023-02-22 13:50:00,101.57,101.63,101.42,101.42,1100.0,100.5589,100.6183,100.4104,100.4104,1100.0
2023-02-22 13:55:00,101.49,101.65,101.49,101.61,3030.0,100.4797,100.6381,100.4797,100.5985,3030.0
2023-02-22 14:00:00,101.59,101.84,101.26,101.63,9661.0,100.5787,100.8262,100.252,100.6183,9661.0
2023-02-22 14:05:00,101.52,101.78,101.37,101.42,8390.0,100.5094,100.7668,100.3609,100.4104,8390.0
2023-02-22 14:10:00,101.52,101.59,100.95,101.09,6360.0,100.5094,100.5787,99.9451,100.0837,6360.0
2023-02-22 14:15:00,100.96,101.31,100.81,101.31,4834.0,99.955,100.3015,99.8065,100.3015,4834.0
2023-02-22 14:20:00,101.29,101.55,101.1,101.19,6985.0,100.2817,100.5391,100.0936,100.1827,6985.0
2023-02-22 14:25:00,101.14,101.28,101.11,101.15,3842.0,100.1332,100.2718,100.1035,100.1431,3842.0
2023-02-22 14:30:00,101.14,101.15,100.82,100.97,4355.0,100.1332,100.1431,99.8164,99.9649,4355.0
2023-02-22 14:35:00,101.0,101.06,100.85,100.9,4676.0,99.9946,100.054,99.8461,99.8956,4676.0
2023-02-22 14:40:00,100.9,100.9,100.66,100.8,3470.0,99.8956,99.8956,99.658,99.7966,3470.0
2023-02-22 14:45:00,100.63,100.94,100.61,100.92,2384.0,99.6283,99.9352,99.6085,99.9154,2384.0
2023-02-22 14:50:00,100.95,100.95,100.67,100.67,4827.0,99.9451,99.9451,99.6679,99.6679,4827.0
2023-02-22 14:55:00,100.64,100.64,100.33,100.36,9801.0,99.6382,99.6382,99.3313,99.361,9801.0
2023-02-22 15:00:00,100.34,100.35,100.18,100.26,5083.0,99.3412,99.3511,99.1827,99.2619,5083.0
2023-02-22 15:05:00,100.34,100.49,100.33,100.42,3799.0,99.3412,99.4897,99.3313,99.4204,3799.0
2023-02-22 15:10:00,100.49,100.56,100.33,100.36,4244.0,99.4897,99.559,99.3313,99.361,4244.0
2023-02-22 15:15:00,100.33,100.59,100.3,100.36,5082.0,99.3313,99.5887,99.3015,99.361,5082.0
2023-02-22 15:20:00,100.4,100.59,100.23,100.59,7099.0,99.4006,99.5887,99.2322,99.5887,7099.0
2023-02-22 15:25:00,100.56,100.62,100.24,100.26,10334.0,99.559,99.6184,99.2421,99.2619,10334.0
2023-02-22 15:30:00,100.25,100.46,100.15,100.42,6316.0,99.252,99.46,99.153,99.4204,6316.0
2023-02-22 15:35:00,100.42,100.44,100.02,100.05,6223.0,99.4204,99.4402,99.0243,99.054,6223.0
2023-02-22 15:40:00,100.04,100.27,100.04,100.1,8897.0,99.0441,99.2718,99.0441,99.1035,8897.0
2023-02-22 15:45:00,100.11,100.33,100.06,100.21,10863.0,99.1134,99.3313,99.0639,99.2124,10863.0
2023-02-22 15:50:00,99.97,100.45,99.89,100.39,32266.0,98.9748,99.4501,98.8956,99.3907,32266.0
2023-02-22 15:55:00,100.44,100.86,100.26,100.78,59974.0,99.4402,99.856,99.2619,99.7768,59974.0
2023-02-23 09:30:00,103.09,103.14,102.52,102.9,21619.0,102.0638,102.1133,101.4995,101.8757,21619.0
2023-02-23 09:35:00,102.64,102.77,102.24,102.56,3702.0,101.6183,101.747,101.2222,101.5391,3702.0
2023-02-23 09:40:00,102.62,102.74,102.3,102.32,4850.0,101.5985,101.7173,101.2816,101.3014,4850.0
2023-02-23 09:45:00,102.46,102.99,102.33,102.81,10216.0,101.44,101.9648,101.3113,101.7866,10216.0
2023-02-23 09:50:00,102.64,102.94,102.53,102.92,14200.0,101.6183,101.9153,101.5094,101.8955,14200.0
2023-02-23 09:55:00,102.9,102.9,102.45,102.45,4400.0,101.8757,101.8757,101.4301,101.4301,4400.0
2023-02-23 10:00:00,102.48,102.61,102.0,102.11,7857.0,101.4598,101.5886,100.9846,101.0935,7857.0
2023-02-23 10:05:00,102.12,102.12,101.51,101.88,7438.0,101.1034,101.1034,100.4995,100.8658,7438.0
2023-02-23 10:10:00,101.94,102.19,101.81,101.95,13462.0,100.9252,101.1727,100.7965,100.9351,13462.0
2023-02-23 10:15:00,102.0,102.06,101.47,101.47,2867.0,100.9846,101.044,100.4599,100.4599,2867.0
2023-02-23 10:20:00,101.53,101.71,101.46,101.71,5290.0,100.5193,100.6975,100.45,100.6975,5290.0
2023-02-23 10:25:00,101.76,101.84,101.64,101.84,1991.0,100.747,100.8262,100.6282,100.8262,1991.0
2023-02-23 10:30:00,101.69,101.8,101.37,101.71,3727.0,100.6777,100.7866,100.3609,100.6975,3727.0
2023-02-23 10:35:00,101.66,101.74,101.56,101.6,4884.0,100.648,100.7272,100.549,100.5886,4884.0
2023-02-23 10:40:00,101.54,101.58,101.28,101.33,4127.0,100.5292,100.5688,100.2718,100.3213,4127.0
2023-02-23 10:45:00,101.36,101.42,100.99,101.09,5605.0,100.351,100.4104,99.9847,100.0837,5605.0
2023-02-23 10:50:00,101.06,101.27,100.99,101.22,3870.0,100.054,100.2619,99.9847,100.2124,3870.0
2023-02-23 10:55:00,101.13,101.13,100.88,101.06,2504.0,100.1233,100.1233,99.8758,100.054,2504.0
2023-02-23 11:00:00,100.93,101.27,100.93,101.16,2939.0,99.9253,100.2619,99.9253,100.153,2939.0
2023-02-23 11:05:00,101.34,101.41,100.84,100.84,1765.0,100.3312,100.4005,99.8362,99.8362,1765.0
2023-02-23 11:10:00,100.86,101.11,100.86,101.03,2283.0,99.856,100.1035,99.856,100.0243,2283.0
2023-02-23 11:15:00,101.06,101.19,100.97,101.07,3708.0,100.054,100.1827,99.9649,100.0639,3708.0
2023-02-23 11:20:00,100.97,100.99,100.69,100.8,12299.0,99.9649,99.9847,99.6877,99.7966,12299.0
2023-02-23 11:25:00,100.85,100.93,100.61,100.72,4949.0,99.8461,99.9253,99.6085,99.7174,4949.0
2023-02-23 11:30:00,100.71,100.97,100.65,100.93,4581.0,99.7075,99.9649,99.6481,99.9253,4581.0
2023-02-23 11:35:00,100.91,101.16,100.83,100.97,2630.0,99.9055,100.153,99.8263,99.9649,2630.0
2023-02-23 11:40:00,100.86,101.05,100.68,101.05,3900.0,99.856,100.0441,99.6778,100.0441,3900.0
2023-02-23 11:45:00,100.99,101.12,100.91,101.01,2209.0,99.9847,100.1134,99.9055,100.0045,2209.0
2023-02-23 11:50:00,100.94,101.0,100.7,100.76,1615.0,99.9352,99.9946,99.6976,99.757,1615.0
2023-02-23 11:55:00,100.7,100.8,100.64,100.71,2400.0,99.6976,99.7966,99.6382,99.7075,2400.0
2023-02-23 12:00:00,100.66,100.96,100.66,100.96,2299.0,99.658,99.955,99.658,99.955,2299.0
2023-02-23 12:05:00,100.96,101.03,100.88,100.9,1900.0,99.955,100.0243,99.8758,99.8956,1900.0
2023-02-23 12:10:00,100.86,100.86,100.72,100.72,900.0,99.856,99.856,99.7174,99.7174,900.0
2023-02-23 12:15:00,100.94,101.14,100.94,101.05,2210.0,99.9352,100.1332,99.9352,100.0441,2210.0
2023-02-23 12:20:00,100.96,101.07,100.88,101.07,1276.0,99.955,100.0639,99.8758,100.0639,1276.0
2023-02-23 12:25:00,101.1,101.26,101.09,101.22,1840.0,100.0936,100.252,100.0837,100.2124,1840.0
2023-02-23 12:30:00,101.16,101.28,101.1,101.27,1700.0,100.153,100.2718,100.0936,100.2619,1700.0
2023-02-23 12:35:00,101.23,101.38,101.22,101.23,2986.0,100.2223,100.3708,100.2124,100.2223,2986.0
2023-02-23 12:40:00,101.27,101.37,101.11,101.32,5024.0,100.2619,100.3609,100.1035,100.3114,5024.0
2023-02-23 12:45:00,101.31,101.34,101.2,101.27,1724.0,100.3015,100.3312,100.1926,100.2619,1724.0
2023-02-23 12:50:00,101.29,101.41,101.21,101.29,1960.0,100.2817,100.4005,100.2025,100.2817,1960.0
2023-02-23 12:55:00,101.21,101.37,101.19,101.26,1720.0,100.2025,100.3609,100.1827,100.252,1720.0
2023-02-23 13:00:00,101.25,101.54,101.24,101.28,5262.0,100.2421,100.5292,100.2322,100.2718,5262.0
2023-02-23 13:05:00,101.3,101.35,101.28,101.35,400.0,100.2916,100.3411,100.2718,100.3411,400.0
2023-02-23 13:10:00,101.29,101.49,101.29,101.44,1945.0,100.2817,100.4797,100.2817,100.4302,1945.0
2023-02-23 13:15:00,101.5,101.54,101.45,101.53,1400.0,100.4896,100.5292,100.4401,100.5193,1400.0
2023-02-23 13:20:00,101.59,101.6,101.51,101.54,1272.0,100.5787,100.5886,100.4995,100.5292,1272.0
2023-02-23 13:25:00,101.51,101.59,101.51,101.57,1021.0,100.4995,100.5787,100.4995,100.5589,1021.0
2023-02-23 13:30:00,101.57,101.57,101.4,101.41,1504.0,100.5589,100.5589,100.3906,100.4005,1504.0
2023-02-23 13:35:00,101.45,101.55,101.44,101.55,1926.0,100.4401,100.5391,100.4302,100.5391,1926.0
2023-02-23 13:40:00,101.56,101.8,101.56,101.75,1557.0,100.549,100.7866,100.549,100.7371,1557.0
2023-02-23 13:45:00,101.8,101.95,101.74,101.95,1173.0,100.7866,100.9351,100.7272,100.9351,1173.0
2023-02-23 13:50:00,101.98,102.05,101.91,101.91,1300.0,100.9648,101.0341,100.8955,100.8955,1300.0
2023-02-23 13:55:00,101.87,101.98,101.82,101.91,1200.0,100.8559,100.9648,100.8064,100.8955,1200.0
2023-02-23 14:00:00,101.91,101.91,101.8,101.83,2363.0,100.8955,100.8955,100.7866,100.8163,2363.0
2023-02-23 14:05:00,101.88,101.98,101.88,101.94,700.0,100.8658,100.9648,100.8658,100.9252,700.0
2023-02-23 14:10:00,101.93,102.28,101.9,102.28,2188.0,100.9153,101.2618,100.8856,101.2618,2188.0
2023-02-23 14:15:00,102.36,102.54,102.36,102.45,5710.0,101.341,101.5193,101.341,101.4301,5710.0
2023-02-23 14:20:00,102.51,102.55,102.42,102.45,1305.0,101.4896,101.5292,101.4004,101.4301,1305.0
2023-02-23 14:25:00,102.54,102.58,102.5,102.57,2306.0,101.5193,101.5589,101.4796,101.549,2306.0
2023-02-23 14:30:00,102.59,102.96,102.59,102.92,3631.0,101.5688,101.9351,101.5688,101.8955,3631.0
2023-02-23 14:35:00,102.89,102.92,102.76,102.8,2246.0,101.8658,101.8955,101.7371,101.7767,2246.0
2023-02-23 14:40:00,102.91,102.91,102.7,102.7,1120.0,101.8856,101.8856,101.6777,101.6777,1120.0
2023-02-23 14:45:00,102.8,102.85,102.66,102.82,4083.0,101.7767,101.8262,101.6381,101.7965,4083.0
2023-02-23 14:50:00,102.83,102.84,102.72,102.83,2400.0,101.8064,101.8163,101.6975,101.8064,2400.0
2023-02-23 14:55:00,102.87,102.91,102.74,102.86,6000.0,101.846,101.8856,101.7173,101.8361,6000.0
2023-02-23 15:00:00,102.99,103.26,102.95,103.26,5211.0,101.9648,102.2321,101.9252,102.2321,5211.0
2023-02-23 15:05:00,103.23,103.4,103.2,103.2,5808.0,102.2024,102.3707,102.1727,102.1727,5808.0
2023-02-23 15:10:00,103.18,103.36,103.17,103.27,5983.0,102.1529,102.3311,102.143,102.242,5983.0
2023-02-23 15:15:00,103.32,103.37,103.2,103.23,4918.0,102.2915,102.341,102.1727,102.2024,4918.0
2023-02-23 15:20:00,103.22,103.31,103.14,103.29,4853.0,102.1925,102.2816,102.1133,102.2618,4853.0
2023-02-23 15:25:00,103.26,103.32,103.16,103.23,5879.0,102.2321,102.2915,102.1331,102.2024,5879.0
2023-02-23 15:30:00,103.21,103.28,103.1,103.27,8435.0,102.1826,102.2519,102.0737,102.242,8435.0
2023-02-23 15:35:00,103.23,103.37,103.08,103.25,18974.0,102.2024,102.341,102.0539,102.2222,18974.0
2023-02-23 15:40:00,103.2,103.39,103.19,103.39,8613.0,102.1727,102.3608,102.1628,102.3608,8613.0
2023-02-23 15:45:00,103.39,103.39,103.05,103.05,19955.0,102.3608,102.3608,102.0242,102.0242,19955.0
2023-02-23 15:50:00,103.13,103.15,102.84,103.0,40342.0,102.1034,102.1232,101.8163,101.9747,40342.0
2023-02-23 15:55:00,103.0,103.17,102.88,102.96,101578.0,101.9747,102.143,101.8559,101.9351,101578.0
2023-02-24 09:30:00,101.19,101.19,101.05,101.14,8443.0,100.1827,100.1827,100.0441,100.1332,8443.0
2023-02-24 09:35:00,101.11,101.54,100.99,101.54,3778.0,100.1035,100.5292,99.9847,100.5292,3778.0
2023-02-24 09:40:00,101.46,101.63,100.98,101.07,6019.0,100.45,100.6183,99.9748,100.0639,6019.0
2023-02-24 09:45:00,100.98,101.06,100.59,100.9,8408.0,99.9748,100.054,99.5887,99.8956,8408.0
2023-02-24 09:50:00,100.85,101.23,100.82,101.21,3140.0,99.8461,100.2223,99.8164,100.2025,3140.0
2023-02-24 09:55:00,101.21,101.48,101.0,101.28,6109.0,100.2025,100.4698,99.9946,100.2718,6109.0
2023-02-24 10:00:00,101.2,101.23,100.93,101.13,7458.0,100.1926,100.2223,99.9253,100.1233,7458.0
2023-02-24 10:05:00,101.23,101.29,100.93,101.11,2373.0,100.2223,100.2817,99.9253,100.1035,2373.0
2023-02-24 10:10:00,101.08,101.09,100.88,100.9,3081.0,100.0738,100.0837,99.8758,99.8956,3081.0
2023-02-24 10:15:00,100.79,100.91,100.55,100.8,4219.0,99.7867,99.9055,99.5491,99.7966,4219.0
2023-02-24 10:20:00,100.81,100.83,100.6,100.7,11157.0,99.8065,99.8263,99.5986,99.6976,11157.0
2023-02-24 10:25:00,100.69,100.82,100.64,100.76,3800.0,99.6877,99.8164,99.6382,99.757,3800.0
2023-02-24 10:30:00,100.71,100.9,100.63,100.9,9678.0,99.7075,99.8956,99.6283,99.8956,9678.0
2023-02-24 10:35:00,100.91,101.07,100.81,100.86,5222.0,99.9055,100.0639,99.8065,99.856,5222.0
2023-02-24 10:40:00,100.81,101.03,100.73,101.03,2160.0,99.8065,100.0243,99.7273,100.0243,2160.0
2023-02-24 10:45:00,101.08,101.2,100.87,100.96,14906.0,100.0738,100.1926,99.8659,99.955,14906.0
2023-02-24 10:50:00,100.92,101.02,100.87,100.97,2404.0,99.9154,100.0144,99.8659,99.9649,2404.0
2023-02-24 10:55:00,100.84,100.94,100.71,100.91,3655.0,99.8362,99.9352,99.7075,99.9055,3655.0
2023-02-24 11:00:00,100.88,100.93,100.71,100.71,1530.0,99.8758,99.9253,99.7075,99.7075,1530.0
2023-02-24 11:05:00,100.79,101.12,100.78,101.12,3305.0,99.7867,100.1134,99.7768,100.1134,3305.0
2023-02-24 11:10:00,101.05,101.31,101.03,101.17,3084.0,100.0441,100.3015,100.0243,100.1629,3084.0
2023-02-24 11:15:00,101.2,101.28,101.2,101.23,1200.0,100.1926,100.2718,100.1926,100.2223,1200.0
2023-02-24 11:20:00,101.28,101.56,101.2,101.36,4679.0,100.2718,100.549,100.1926,100.351,4679.0
2023-02-24 11:25:00,101.42,101.72,101.38,101.38,5507.0,100.4104,100.7074,100.3708,100.3708,5507.0
2023-02-24 11:30:00,101.42,101.45,101.17,101.39,3301.0,100.4104,100.4401,100.1629,100.3807,3301.0
2023-02-24 11:35:00,101.36,101.4,101.25,101.26,2400.0,100.351,100.3906,100.2421,100.252,2400.0
2023-02-24 11:40:00,101.26,101.61,101.26,101.61,1400.0,100.252,100.5985,100.252,100.5985,1400.0
2023-02-24 11:45:00,101.71,101.81,101.55,101.61,2900.0,100.6975,100.7965,100.5391,100.5985,2900.0
2023-02-24 11:50:00,101.78,101.95,101.59,101.59,1907.0,100.7668,100.9351,100.5787,100.5787,1907.0
2023-02-24 11:55:00,101.58,101.65,101.46,101.52,4732.0,100.5688,100.6381,100.45,100.5094,4732.0
2023-02-24 12:00:00,101.56,101.61,101.38,101.47,3872.0,100.549,100.5985,100.3708,100.4599,3872.0
2023-02-24 12:05:00,101.49,101.5,101.41,101.42,2300.0,100.4797,100.4896,100.4005,100.4104,2300.0
2023-02-24 12:10:00,101.47,101.54,101.45,101.52,800.0,100.4599,100.5292,100.4401,100.5094,800.0
2023-02-24 12:15:00,101.45,101.45,101.24,101.28,2198.0,100.4401,100.4401,100.2322,100.2718,2198.0
2023-02-24 12:20:00,101.28,101.28,101.11,101.15,1700.0,100.2718,100.2718,100.1035,100.1431,1700.0
2023-02-24 12:25:00,101.09,101.09,100.86,100.93,4749.0,100.0837,100.0837,99.856,99.9253,4749.0
2023-02-24 12:30:00,101.02,101.12,100.88,100.94,3413.0,100.0144,100.1134,99.8758,99.9352,3413.0
2023-02-24 12:35:00,100.94,100.96,100.77,100.78,4320.0,99.9352,99.955,99.7669,99.7768,4320.0
2023-02-24 12:40:00,100.77,100.82,100.71,100.82,4669.0,99.7669,99.8164,99.7075,99.8164,4669.0
2023-02-24 12:45:00,100.79,100.79,100.67,100.75,2697.0,99.7867,99.7867,99.6679,99.7471,2697.0
2023-02-24 12:50:00,100.69,100.81,100.69,100.81,1599.0,99.6877,99.8065,99.6877,99.8065,1599.0
2023-02-24 12:55:00,100.77,100.84,100.77,100.8,1100.0,99.7669,99.8362,99.7669,99.7966,1100.0
2023-02-24 13:00:00,100.78,100.9,100.72,100.72,4021.0,99.7768,99.8956,99.7174,99.7174,4021.0
2023-02-24 13:05:00,100.69,100.78,100.59,100.68,4678.0,99.6877,99.7768,99.5887,99.6778,4678.0
2023-02-24 13:10:00,100.68,100.72,100.49,100.5,6453.0,99.6778,99.7174,99.4897,99.4996,6453.0
2023-02-24 13:15:00,100.51,100.64,100.46,100.59,11535.0,99.5095,99.6382,99.46,99.5887,11535.0
2023-02-24 13:20:00,100.63,100.72,100.56,100.59,22418.0,99.6283,99.7174,99.559,99.5887,22418.0
2023-02-24 13:25:00,100.59,100.69,100.58,100.58,9260.0,99.5887,99.6877,99.5788,99.5788,9260.0
2023-02-24 13:30:00,100.57,100.57,100.35,100.49,8697.0,99.5689,99.5689,99.3511,99.4897,8697.0
2023-02-24 13:35:00,100.51,100.56,100.42,100.56,7305.0,99.5095,99.559,99.4204,99.559,7305.0
2023-02-24 13:40:00,100.55,100.66,100.49,100.56,5253.0,99.5491,99.658,99.4897,99.559,5253.0
2023-02-24 13:45:00,100.53,100.65,100.51,100.6,5000.0,99.5293,99.6481,99.5095,99.5986,5000.0
2023-02-24 13:50:00,100.57,100.69,100.54,100.59,5841.0,99.5689,99.6877,99.5392,99.5887,5841.0
2023-02-24 13:55:00,100.59,100.65,100.54,100.64,3221.0,99.5887,99.6481,99.5392,99.6382,3221.0
2023-02-24 14:00:00,100.67,100.71,100.6,100.65,5676.0,99.6679,99.7075,99.5986,99.6481,5676.0
2023-02-24 14:05:00,100.59,100.73,100.56,100.58,4169.0,99.5887,99.7273,99.559,99.5788,4169.0
2023-02-24 14:10:00,100.57,100.57,100.32,100.42,2706.0,99.5689,99.5689,99.3214,99.4204,2706.0
2023-02-24 14:15:00,100.44,100.62,100.44,100.6,2400.0,99.4402,99.6184,99.4402,99.5986,2400.0
2023-02-24 14:20:00,100.58,100.58,100.3,100.44,5500.0,99.5788,99.5788,99.3015,99.4402,5500.0
2023-02-24 14:25:00,100.48,100.49,100.31,100.31,10103.0,99.4798,99.4897,99.3115,99.3115,10103.0
2023-02-24 14:30:00,100.31,100.41,100.24,100.34,8503.0,99.3115,99.4105,99.2421,99.3412,8503.0
2023-02-24 14:35:00,100.27,100.31,100.17,100.24,6959.0,99.2718,99.3115,99.1728,99.2421,6959.0
2023-02-24 14:40:00,100.21,100.23,100.08,100.2,7300.0,99.2124,99.2322,99.0837,99.2025,7300.0
2023-02-24 14:45:00,100.17,100.51,100.16,100.49,15888.0,99.1728,99.5095,99.1629,99.4897,15888.0
2023-02-24 14:50:00,100.48,100.68,100.47,100.64,6130.0,99.4798,99.6778,99.4699,99.6382,6130.0
2023-02-24 14:55:00,100.66,100.9,100.62,100.73,38805.0,99.658,99.8956,99.6184,99.7273,38805.0
2023-02-24 15:00:00,100.82,101.09,100.64,100.65,7488.0,99.8164,100.0837,99.6382,99.6481,7488.0
2023-02-24 15:05:00,100.65,100.72,100.6,100.64,34431.0,99.6481,99.7174,99.5986,99.6382,34431.0
2023-02-24 15:10:00,100.66,100.66,100.5,100.5,11288.0,99.658,99.658,99.4996,99.4996,11288.0
2023-02-24 15:15:00,100.49,100.49,100.31,100.44,10632.0,99.4897,99.4897,99.3115,99.4402,10632.0
2023-02-24 15:20:00,100.44,100.56,100.39,100.43,27921.0,99.4402,99.559,99.3907,99.4303,27921.0
2023-02-24 15:25:00,100.4,100.51,100.24,100.26,11863.0,99.4006,99.5095,99.2421,99.2619,11863.0
2023-02-24 15:30:00,100.25,100.38,100.13,100.34,11563.0,99.252,99.3808,99.1332,99.3412,11563.0
2023-02-24 15:35:00,100.31,100.39,100.11,100.11,9532.0,99.3115,99.3907,99.1134,99.1134,9532.0
2023-02-24 15:40:00,100.1,100.3,100.1,100.18,13507.0,99.1035,99.3015,99.1035,99.1827,13507.0
2023-02-24 15:45:00,100.16,100.16,100.05,100.1,14927.0,99.1629,99.1629,99.054,99.1035,14927.0
2023-02-24 15:50:00,100.12,100.45,99.99,100.43,40757.0,99.1233,99.4501,98.9946,99.4303,40757.0
2023-02-24 15:55:00,100.45,100.73,100.27,100.66,101033.0,99.4501,99.7273,99.2718,99.658,101033.0
2023-02-27 09:30:00,102.37,102.47,101.88,101.88,15061.0,101.3509,101.4499,100.8658,100.8658,15061.0
2023-02-27 09:35:00,101.88,101.93,100.97,100.97,4632.0,100.8658,100.9153,99.9649,99.9649,4632.0
2023-02-27 09:40:00,101.04,101.47,101.04,101.43,2032.0,100.0342,100.4599,100.0342,100.4203,2032.0
2023-02-27 09:45:00,101.35,101.51,101.25,101.27,3120.0,100.3411,100.4995,100.2421,100.2619,3120.0
2023-02-27 09:50:00,101.34,101.58,101.33,101.36,2745.0,100.3312,100.5688,100.3213,100.351,2745.0
2023-02-27 09:55:00,101.42,101.55,101.38,101.46,3348.0,100.4104,100.5391,100.3708,100.45,3348.0
2023-02-27 10:00:00,101.42,101.7,101.25,101.7,5386.0,100.4104,100.6876,100.2421,100.6876,5386.0
2023-02-27 10:05:00,101.74,101.85,101.67,101.68,14859.0,100.7272,100.8361,100.6579,100.6678,14859.0
2023-02-27 10:10:00,101.53,101.83,101.46,101.78,5924.0,100.5193,100.8163,100.45,100.7668,5924.0
2023-02-27 10:15:00,101.78,101.78,101.57,101.73,5294.0,100.7668,100.7668,100.5589,100.7173,5294.0
2023-02-27 10:20:00,101.81,101.81,101.44,101.55,5415.0,100.7965,100.7965,100.4302,100.5391,5415.0
2023-02-27 10:25:00,101.55,101.63,101.46,101.5,5162.0,100.5391,100.6183,100.45,100.4896,5162.0
2023-02-27 10:30:00,101.43,101.57,101.39,101.57,3605.0,100.4203,100.5589,100.3807,100.5589,3605.0
2023-02-27 10:35:00,101.58,101.58,101.12,101.24,4025.0,100.5688,100.5688,100.1134,100.2322,4025.0
2023-02-27 10:40:00,101.01,101.1,100.82,100.92,6114.0,100.0045,100.0936,99.8164,99.9154,6114.0
2023-02-27 10:45:00,101.07,101.24,100.89,101.24,3191.0,100.0639,100.2322,99.8857,100.2322,3191.0
2023-02-27 10:50:00,101.23,101.31,101.11,101.12,8612.0,100.2223,100.3015,100.1035,100.1134,8612.0
2023-02-27 10:55:00,101.11,101.12,100.82,101.06,13943.0,100.1035,100.1134,99.8164,100.054,13943.0
2023-02-27 11:00:00,101.2,101.35,101.2,101.24,6550.0,100.1926,100.3411,100.1926,100.2322,6550.0
2023-02-27 11:05:00,101.27,101.45,101.23,101.45,9008.0,100.2619,100.4401,100.2223,100.4401,9008.0
2023-02-27 11:10:00,101.44,101.48,101.03,101.13,4132.0,100.4302,100.4698,100.0243,100.1233,4132.0
2023-02-27 11:15:00,101.09,101.43,101.09,101.33,3632.0,100.0837,100.4203,100.0837,100.3213,3632.0
2023-02-27 11:20:00,101.31,101.4,101.27,101.3,2687.0,100.3015,100.3906,100.2619,100.2916,2687.0
2023-02-27 11:25:00,101.32,101.32,101.15,101.15,3793.0,100.3114,100.3114,100.1431,100.1431,3793.0
2023-02-27 11:30:00,101.18,101.24,100.97,101.14,3772.0,100.1728,100.2322,99.9649,100.1332,3772.0
2023-02-27 11:35:00,101.25,101.49,101.25,101.49,1628.0,100.2421,100.4797,100.2421,100.4797,1628.0
2023-02-27 11:40:00,101.5,101.62,101.5,101.62,900.0,100.4896,100.6084,100.4896,100.6084,900.0
2023-02-27 11:45:00,101.62,101.68,101.5,101.5,6784.0,100.6084,100.6678,100.4896,100.4896,6784.0
2023-02-27 11:50:00,101.51,101.6,101.46,101.51,5913.0,100.4995,100.5886,100.45,100.4995,5913.0
2023-02-27 11:55:00,101.47,101.63,101.44,101.57,8319.0,100.4599,100.6183,100.4302,100.5589,8319.0
2023-02-27 12:00:00,101.54,101.62,101.33,101.46,2500.0,100.5292,100.6084,100.3213,100.45,2500.0
2023-02-27 12:05:00,101.4,101.47,101.35,101.35,1428.0,100.3906,100.4599,100.3411,100.3411,1428.0
2023-02-27 12:10:00,101.38,101.49,101.31,101.44,2158.0,100.3708,100.4797,100.3015,100.4302,2158.0
2023-02-27 12:15:00,101.49,101.49,101.3,101.35,1806.0,100.4797,100.4797,100.2916,100.3411,1806.0
2023-02-27 12:20:00,101.36,101.36,101.13,101.29,2435.0,100.351,100.351,100.1233,100.2817,2435.0
2023-02-27 12:25:00,101.38,101.44,101.37,101.43,629.0,100.3708,100.4302,100.3609,100.4203,629.0
2023-02-27 12:30:00,101.59,101.72,101.57,101.57,4111.0,100.5787,100.7074,100.5589,100.5589,4111.0
2023-02-27 12:35:00,101.63,101.63,101.48,101.53,5687.0,100.6183,100.6183,100.4698,100.5193,5687.0
2023-02-27 12:40:00,101.55,101.56,101.42,101.49,3359.0,100.5391,100.549,100.4104,100.4797,3359.0
2023-02-27 12:45:00,101.51,101.64,101.48,101.59,3300.0,100.4995,100.6282,100.4698,100.5787,3300.0
2023-02-27 12:50:00,101.57,101.6,101.47,101.57,3137.0,100.5589,100.5886,100.4599,100.5589,3137.0
2023-02-27 12:55:00,101.6,101.68,101.6,101.67,2000.0,100.5886,100.6678,100.5886,100.6579,2000.0
2023-02-27 13:00:00,101.61,101.68,101.6,101.65,2503.0,100.5985,100.6678,100.5886,100.6381,2503.0
2023-02-27 13:05:00,101.61,101.61,101.49,101.58,2432.0,100.5985,100.5985,100.4797,100.5688,2432.0
2023-02-27 13:10:00,101.54,101.54,101.46,101.54,2355.0,100.5292,100.5292,100.45,100.5292,2355.0
2023-02-27 13:15:00,101.54,101.67,101.53,101.54,2137.0,100.5292,100.6579,100.5193,100.5292,2137.0
2023-02-27 13:20:00,101.53,101.62,101.44,101.47,2270.0,100.5193,100.6084,100.4302,100.4599,2270.0
2023-02-27 13:25:00,101.48,101.54,101.45,101.48,2224.0,100.4698,100.5292,100.4401,100.4698,2224.0
2023-02-27 13:30:00,101.48,101.56,101.41,101.44,3897.0,100.4698,100.549,100.4005,100.4302,3897.0
2023-02-27 13:35:00,101.47,101.67,101.45,101.45,8882.0,100.4599,100.6579,100.4401,100.4401,8882.0
2023-02-27 13:40:00,101.5,101.51,101.33,101.38,8204.0,100.4896,100.4995,100.3213,100.3708,8204.0
2023-02-27 13:45:00,101.34,101.38,101.28,101.35,6132.0,100.3312,100.3708,100.2718,100.3411,6132.0
2023-02-27 13:50:00,101.39,101.53,101.34,101.41,3425.0,100.3807,100.5193,100.3312,100.4005,3425.0
2023-02-27 13:55:00,101.41,101.55,101.4,101.51,7761.0,100.4005,100.5391,100.3906,100.4995,7761.0
2023-02-27 14:00:00,101.53,101.65,101.47,101.57,12913.0,100.5193,100.6381,100.4599,100.5589,12913.0
2023-02-27 14:05:00,101.58,101.79,101.53,101.79,23259.0,100.5688,100.7767,100.5193,100.7767,23259.0
2023-02-27 14:10:00,101.91,101.97,101.83,101.83,5454.0,100.8955,100.9549,100.8163,100.8163,5454.0
2023-02-27 14:15:00,101.78,101.79,101.65,101.65,4097.0,100.7668,100.7767,100.6381,100.6381,4097.0
2023-02-27 14:20:00,101.6,101.62,101.53,101.62,2700.0,100.5886,100.6084,100.5193,100.6084,2700.0
2023-02-27 14:25:00,101.58,101.67,101.56,101.64,4004.0,100.5688,100.6579,100.549,100.6282,4004.0
2023-02-27 14:30:00,101.61,101.62,101.22,101.23,7378.0,100.5985,100.6084,100.2124,100.2223,7378.0
2023-02-27 14:35:00,101.22,101.22,101.0,101.17,77439.0,100.2124,100.2124,99.9946,100.1629,77439.0
2023-02-27 14:40:00,101.18,101.24,100.88,101.01,16871.0,100.1728,100.2322,99.8758,100.0045,16871.0
2023-02-27 14:45:00,100.98,100.99,100.71,100.81,21806.0,99.9748,99.9847,99.7075,99.8065,21806.0
2023-02-27 14:50:00,100.83,100.92,100.77,100.89,14347.0,99.8263,99.9154,99.7669,99.8857,14347.0
2023-02-27 14:55:00,100.9,100.99,100.8,100.84,29704.0,99.8956,99.9847,99.7966,99.8362,29704.0
2023-02-27 15:00:00,100.81,100.96,100.72,100.81,12318.0,99.8065,99.955,99.7174,99.8065,12318.0
2023-02-27 15:05:00,100.81,100.85,100.64,100.65,14928.0,99.8065,99.8461,99.6382,99.6481,14928.0
2023-02-27 15:10:00,100.62,100.79,100.57,100.74,12845.0,99.6184,99.7867,99.5689,99.7372,12845.0
2023-02-27 15:15:00,100.78,100.79,100.62,100.73,16389.0,99.7768,99.7867,99.6184,99.7273,16389.0
2023-02-27 15:20:00,100.73,100.91,100.64,100.88,13001.0,99.7273,99.9055,99.6382,99.8758,13001.0
2023-02-27 15:25:00,100.88,100.93,100.8,100.88,12671.0,99.8758,99.9253,99.7966,99.8758,12671.0
2023-02-27 15:30:00,100.87,100.87,100.66,100.77,26903.0,99.8659,99.8659,99.658,99.7669,26903.0
2023-02-27 15:35:00,100.79,100.84,100.63,100.68,6979.0,99.7867,99.8362,99.6283,99.6778,6979.0
2023-02-27 15:40:00,100.75,101.0,100.68,100.84,11860.0,99.7471,99.9946,99.6778,99.8362,11860.0
2023-02-27 15:45:00,100.83,100.94,100.6,100.64,17967.0,99.8263,99.9352,99.5986,99.6382,17967.0
2023-02-27 15:50:00,100.62,101.03,100.56,101.01,27223.0,99.6184,100.0243,99.559,100.0045,27223.0
2023-02-27 15:55:00,101.02,101.05,100.93,101.0,48827.0,100.0144,100.0441,99.9253,99.9946,48827.0
2023-02-28 09:30:00,101.13,101.17,100.88,100.89,11038.0,100.1233,100.1629,99.8758,99.8857,11038.0
2023-02-28 09:35:00,100.88,101.06,100.59,100.99,6728.0,99.8758,100.054,99.5887,99.9847,6728.0
2023-02-28 09:40:00,101.02,101.5,101.01,101.42,7112.0,100.0144,100.4896,100.0045,100.4104,7112.0
2023-02-28 09:45:00,101.4,101.66,101.21,101.22,4683.0,100.3906,100.648,100.2025,100.2124,4683.0
2023-02-28 09:50:00,101.14,101.48,101.06,101.42,6344.0,100.1332,100.4698,100.054,100.4104,6344.0
2023-02-28 09:55:00,101.36,101.41,101.19,101.23,2925.0,100.351,100.4005,100.1827,100.2223,2925.0
2023-02-28 10:00:00,101.23,101.64,101.21,101.46,4992.0,100.2223,100.6282,100.2025,100.45,4992.0
2023-02-28 10:05:00,101.56,101.83,101.56,101.77,4450.0,100.549,100.8163,100.549,100.7569,4450.0
2023-02-28 10:10:00,101.47,101.47,101.31,101.35,1703.0,100.4599,100.4599,100.3015,100.3411,1703.0
2023-02-28 10:15:00,101.53,101.64,101.43,101.56,15570.0,100.5193,100.6282,100.4203,100.549,15570.0
2023-02-28 10:20:00,101.52,101.93,101.44,101.92,1800.0,100.5094,100.9153,100.4302,100.9054,1800.0
2023-02-28 10:25:00,101.88,102.03,101.55,101.55,3941.0,100.8658,101.0143,100.5391,100.5391,3941.0
2023-02-28 10:30:00,101.56,101.67,101.52,101.59,1800.0,100.549,100.6579,100.5094,100.5787,1800.0
2023-02-28 10:35:00,101.59,101.76,101.52,101.52,2911.0,100.5787,100.747,100.5094,100.5094,2911.0
2023-02-28 10:40:00,101.49,101.72,101.41,101.44,3100.0,100.4797,100.7074,100.4005,100.4302,3100.0
2023-02-28 10:45:00,101.44,101.44,101.23,101.41,1800.0,100.4302,100.4302,100.2223,100.4005,1800.0
2023-02-28 10:50:00,101.29,101.29,101.11,101.14,900.0,100.2817,100.2817,100.1035,100.1332,900.0
2023-02-28 10:55:00,101.17,101.41,101.17,101.41,2019.0,100.1629,100.4005,100.1629,100.4005,2019.0
2023-02-28 11:00:00,101.43,101.52,101.4,101.5,2619.0,100.4203,100.5094,100.3906,100.4896,2619.0
2023-02-28 11:05:00,101.54,101.56,101.44,101.56,1425.0,100.5292,100.549,100.4302,100.549,1425.0
2023-02-28 11:10:00,101.6,101.69,101.53,101.63,2504.0,100.5886,100.6777,100.5193,100.6183,2504.0
2023-02-28 11:15:00,101.59,101.8,101.59,101.62,3500.0,100.5787,100.7866,100.5787,100.6084,3500.0
2023-02-28 11:20:00,101.57,101.74,101.56,101.57,3815.0,100.5589,100.7272,100.549,100.5589,3815.0
2023-02-28 11:25:00,101.47,101.53,101.36,101.48,2600.0,100.4599,100.5193,100.351,100.4698,2600.0
2023-02-28 11:30:00,101.48,101.54,101.37,101.38,3112.0,100.4698,100.5292,100.3609,100.3708,3112.0
2023-02-28 11:35:00,101.31,101.42,101.29,101.34,3400.0,100.3015,100.4104,100.2817,100.3312,3400.0
2023-02-28 11:40:00,101.27,101.42,101.27,101.35,2048.0,100.2619,100.4104,100.2619,100.3411,2048.0
2023-02-28 11:45:00,101.34,101.51,101.29,101.45,2996.0,100.3312,100.4995,100.2817,100.4401,2996.0
2023-02-28 11:50:00,101.35,101.47,101.35,101.44,2145.0,100.3411,100.4599,100.3411,100.4302,2145.0
2023-02-28 11:55:00,101.48,101.54,101.39,101.54,2400.0,100.4698,100.5292,100.3807,100.5292,2400.0
2023-02-28 12:00:00,101.56,101.77,101.56,101.71,2100.0,100.549,100.7569,100.549,100.6975,2100.0
2023-02-28 12:05:00,101.71,101.75,101.69,101.74,1220.0,100.6975,100.7371,100.6777,100.7272,1220.0
2023-02-28 12:10:00,101.77,101.85,101.72,101.72,2503.0,100.7569,100.8361,100.7074,100.7074,2503.0
2023-02-28 12:15:00,101.7,101.78,101.7,101.72,1782.0,100.6876,100.7668,100.6876,100.7074,1782.0
2023-02-28 12:20:00,101.68,101.82,101.6,101.66,3254.0,100.6678,100.8064,100.5886,100.648,3254.0
2023-02-28 12:25:00,101.62,101.64,101.54,101.64,1600.0,100.6084,100.6282,100.5292,100.6282,1600.0
2023-02-28 12:30:00,101.63,101.7,101.58,101.63,2844.0,100.6183,100.6876,100.5688,100.6183,2844.0
2023-02-28 12:35:00,101.62,101.63,101.3,101.3,7121.0,100.6084,100.6183,100.2916,100.2916,7121.0
2023-02-28 12:40:00,101.29,101.6,101.28,101.6,4104.0,100.2817,100.5886,100.2718,100.5886,4104.0
2023-02-28 12:45:00,101.58,101.59,101.39,101.49,4063.0,100.5688,100.5787,100.3807,100.4797,4063.0
2023-02-28 12:50:00,101.49,101.78,101.49,101.77,6307.0,100.4797,100.7668,100.4797,100.7569,6307.0
2023-02-28 12:55:00,101.75,101.81,101.74,101.81,1153.0,100.7371,100.7965,100.7272,100.7965,1153.0
2023-02-28 13:00:00,101.8,101.82,101.71,101.81,2693.0,100.7866,100.8064,100.6975,100.7965,2693.0
2023-02-28 13:05:00,101.87,102.02,101.84,101.84,1827.0,100.8559,101.0044,100.8262,100.8262,1827.0
2023-02-28 13:10:00,101.84,101.84,101.76,101.83,2100.0,100.8262,100.8262,100.747,100.8163,2100.0
2023-02-28 13:15:00,101.84,101.87,101.78,101.79,1566.0,100.8262,100.8559,100.7668,100.7767,1566.0
2023-02-28 13:20:00,101.78,101.85,101.75,101.85,3833.0,100.7668,100.8361,100.7371,100.8361,3833.0
2023-02-28 13:25:00,101.85,102.0,101.82,101.96,2777.0,100.8361,100.9846,100.8064,100.945,2777.0
2023-02-28 13:30:00,102.02,102.06,101.83,101.97,3386.0,101.0044,101.044,100.8163,100.9549,3386.0
2023-02-28 13:35:00,102.02,102.24,102.02,102.21,2672.0,101.0044,101.2222,101.0044,101.1925,2672.0
2023-02-28 13:40:00,102.21,102.21,102.02,102.1,3781.0,101.1925,101.1925,101.0044,101.0836,3781.0
2023-02-28 13:45:00,102.12,102.19,102.07,102.07,2723.0,101.1034,101.1727,101.0539,101.0539,2723.0
2023-02-28 13:50:00,102.04,102.09,101.97,102.04,2331.0,101.0242,101.0737,100.9549,101.0242,2331.0
2023-02-28 13:55:00,102.03,102.1,102.01,102.09,2600.0,101.0143,101.0836,100.9945,101.0737,2600.0
2023-02-28 14:00:00,102.14,102.38,102.14,102.33,5634.0,101.1232,101.3608,101.1232,101.3113,5634.0
2023-02-28 14:05:00,102.33,102.33,102.04,102.2,10275.0,101.3113,101.3113,101.0242,101.1826,10275.0
2023-02-28 14:10:00,102.27,102.39,102.22,102.38,6312.0,101.2519,101.3707,101.2024,101.3608,6312.0
2023-02-28 14:15:00,102.32,102.43,102.27,102.32,2700.0,101.3014,101.4103,101.2519,101.3014,2700.0
2023-02-28 14:20:00,102.3,102.4,102.23,102.3,3409.0,101.2816,101.3806,101.2123,101.2816,3409.0
2023-02-28 14:25:00,102.3,102.3,102.02,102.02,3554.0,101.2816,101.2816,101.0044,101.0044,3554.0
2023-02-28 14:30:00,102.01,102.04,101.94,102.0,4026.0,100.9945,101.0242,100.9252,100.9846,4026.0
2023-02-28 14:35:00,102.0,102.08,101.91,102.01,3441.0,100.9846,101.0638,100.8955,100.9945,3441.0
2023-02-28 14:40:00,102.05,102.12,102.02,102.05,2967.0,101.0341,101.1034,101.0044,101.0341,2967.0
2023-02-28 14:45:00,102.04,102.16,102.02,102.12,4281.0,101.0242,101.143,101.0044,101.1034,4281.0
2023-02-28 14:50:00,102.1,102.12,101.93,101.99,5255.0,101.0836,101.1034,100.9153,100.9747,5255.0
2023-02-28 14:55:00,101.96,101.96,101.76,101.81,2431.0,100.945,100.945,100.747,100.7965,2431.0
2023-02-28 15:00:00,101.75,101.79,101.52,101.55,8108.0,100.7371,100.7767,100.5094,100.5391,8108.0
2023-02-28 15:05:00,101.53,101.69,101.49,101.56,11948.0,100.5193,100.6777,100.4797,100.549,11948.0
2023-02-28 15:10:00,101.55,101.56,101.39,101.45,8411.0,100.5391,100.549,100.3807,100.4401,8411.0
2023-02-28 15:15:00,101.42,101.48,101.32,101.47,8032.0,100.4104,100.4698,100.3114,100.4599,8032.0
2023-02-28 15:20:00,101.42,101.58,101.38,101.51,8216.0,100.4104,100.5688,100.3708,100.4995,8216.0
2023-02-28 15:25:00,101.48,101.53,101.38,101.51,5769.0,100.4698,100.5193,100.3708,100.4995,5769.0
2023-02-28 15:30:00,101.53,101.56,101.43,101.5,7944.0,100.5193,100.549,100.4203,100.4896,7944.0
2023-02-28 15:35:00,101.45,101.47,101.33,101.47,7375.0,100.4401,100.4599,100.3213,100.4599,7375.0
2023-02-28 15:40:00,101.44,101.65,101.42,101.56,8640.0,100.4302,100.6381,100.4104,100.549,8640.0
2023-02-28 15:45:00,101.53,101.62,101.37,101.38,16872.0,100.5193,100.6084,100.3609,100.3708,16872.0
2023-02-28 15:50:00,101.36,101.48,101.17,101.26,36457.0,100.351,100.4698,100.1629,100.252,36457.0
2023-02-28 15:55:00,101.25,101.4,101.12,101.12,76608.0,100.2421,100.3906,100.1134,100.1134,76608.0
2023-03-01 09:30:00,101.67,101.67,101.09,101.6,14602.0,100.6579,100.6579,100.0837,100.5886,14602.0
2023-03-01 09:35:00,101.57,101.94,101.1,101.9,3416.0,100.5589,100.9252,100.0936,100.8856,3416.0
2023-03-01 09:40:00,102.0,102.0,101.67,101.85,4647.0,100.9846,100.9846,100.6579,100.8361,4647.0
2023-03-01 09:45:00,101.84,102.31,101.84,102.09,3800.0,100.8262,101.2915,100.8262,101.0737,3800.0
2023-03-01 09:50:00,102.14,102.15,101.94,102.15,3500.0,101.1232,101.1331,100.9252,101.1331,3500.0
2023-03-01 09:55:00,102.21,102.42,102.1,102.42,5090.0,101.1925,101.4004,101.0836,101.4004,5090.0
2023-03-01 10:00:00,102.47,102.65,102.19,102.25,6282.0,101.4499,101.6282,101.1727,101.2321,6282.0
2023-03-01 10:05:00,102.22,102.36,101.91,102.13,23996.0,101.2024,101.341,100.8955,101.1133,23996.0
2023-03-01 10:10:00,102.07,102.08,101.42,101.49,7785.0,101.0539,101.0638,100.4104,100.4797,7785.0
2023-03-01 10:15:00,101.35,101.35,101.14,101.27,3919.0,100.3411,100.3411,100.1332,100.2619,3919.0
2023-03-01 10:20:00,101.29,101.48,101.18,101.31,8604.0,100.2817,100.4698,100.1728,100.3015,8604.0
2023-03-01 10:25:00,101.36,101.37,101.13,101.24,1207.0,100.351,100.3609,100.1233,100.2322,1207.0
2023-03-01 10:30:00,101.18,101.29,100.98,101.27,11400.0,100.1728,100.2817,99.9748,100.2619,11400.0
2023-03-01 10:35:00,101.38,101.74,101.37,101.7,3298.0,100.3708,100.7272,100.3609,100.6876,3298.0
2023-03-01 10:40:00,101.74,101.9,101.72,101.86,2500.0,100.7272,100.8856,100.7074,100.846,2500.0
2023-03-01 10:45:00,101.92,102.09,101.89,102.07,1900.0,100.9054,101.0737,100.8757,101.0539,1900.0
2023-03-01 10:50:00,101.98,102.02,101.69,101.72,10398.0,100.9648,101.0044,100.6777,100.7074,10398.0
2023-03-01 10:55:00,101.77,101.85,101.64,101.83,3746.0,100.7569,100.8361,100.6282,100.8163,3746.0
2023-03-01 11:00:00,101.75,101.8,101.41,101.44,5316.0,100.7371,100.7866,100.4005,100.4302,5316.0
2023-03-01 11:05:00,101.35,101.39,100.99,101.01,7100.0,100.3411,100.3807,99.9847,100.0045,7100.0
2023-03-01 11:10:00,100.95,100.97,100.83,100.93,4611.0,99.9451,99.9649,99.8263,99.9253,4611.0
2023-03-01 11:15:00,100.92,101.03,100.87,100.98,2410.0,99.9154,100.0243,99.8659,99.9748,2410.0
2023-03-01 11:20:00,100.96,101.32,100.96,101.32,1400.0,99.955,100.3114,99.955,100.3114,1400.0
2023-03-01 11:25:00,101.41,101.55,101.31,101.33,3200.0,100.4005,100.5391,100.3015,100.3213,3200.0
2023-03-01 11:30:00,101.28,101.34,101.27,101.27,1562.0,100.2718,100.3312,100.2619,100.2619,1562.0
2023-03-01 11:35:00,101.27,101.36,101.09,101.09,5885.0,100.2619,100.351,100.0837,100.0837,5885.0
2023-03-01 11:40:00,101.08,101.42,101.08,101.35,2654.0,100.0738,100.4104,100.0738,100.3411,2654.0
2023-03-01 11:45:00,101.36,101.67,101.36,101.61,2300.0,100.351,100.6579,100.351,100.5985,2300.0
2023-03-01 11:50:00,101.69,101.7,101.47,101.7,9198.0,100.6777,100.6876,100.4599,100.6876,9198.0
2023-03-01 11:55:00,101.73,101.85,101.65,101.65,4000.0,100.7173,100.8361,100.6381,100.6381,4000.0
2023-03-01 12:00:00,101.58,101.64,101.51,101.52,2000.0,100.5688,100.6282,100.4995,100.5094,2000.0
2023-03-01 12:05:00,101.52,101.75,101.52,101.75,3127.0,100.5094,100.7371,100.5094,100.7371,3127.0
2023-03-01 12:10:00,102.0,102.13,101.89,102.09,4636.0,100.9846,101.1133,100.8757,101.0737,4636.0
2023-03-01 12:15:00,102.17,102.2,102.1,102.1,2300.0,101.1529,101.1826,101.0836,101.0836,2300.0
2023-03-01 12:20:00,102.08,102.22,102.04,102.06,2665.0,101.0638,101.2024,101.0242,101.044,2665.0
2023-03-01 12:25:00,102.12,102.28,102.12,102.16,1700.0,101.1034,101.2618,101.1034,101.143,1700.0
2023-03-01 12:30:00,102.15,102.25,102.07,102.07,1300.0,101.1331,101.2321,101.0539,101.0539,1300.0
2023-03-01 12:35:00,101.99,102.1,101.97,102.03,1835.0,100.9747,101.0836,100.9549,101.0143,1835.0
2023-03-01 12:40:00,102.03,102.15,102.02,102.12,1639.0,101.0143,101.1331,101.0044,101.1034,1639.0
2023-03-01 12:45:00,102.18,102.26,102.07,102.13,1845.0,101.1628,101.242,101.0539,101.1133,1845.0
2023-03-01 12:50:00,102.11,102.18,102.1,102.13,1936.0,101.0935,101.1628,101.0836,101.1133,1936.0
2023-03-01 12:55:00,102.1,102.1,102.0,102.04,2109.0,101.0836,101.0836,100.9846,101.0242,2109.0
2023-03-01 13:00:00,102.01,102.04,101.95,102.0,2331.0,100.9945,101.0242,100.9351,100.9846,2331.0
2023-03-01 13:05:00,102.01,102.01,101.93,101.93,1200.0,100.9945,100.9945,100.9153,100.9153,1200.0
2023-03-01 13:10:00,101.94,101.97,101.85,101.88,1901.0,100.9252,100.9549,100.8361,100.8658,1901.0
2023-03-01 13:15:00,101.93,102.02,101.93,101.94,1200.0,100.9153,101.0044,100.9153,100.9252,1200.0
2023-03-01 13:20:00,101.95,102.02,101.89,101.94,8920.0,100.9351,101.0044,100.8757,100.9252,8920.0
2023-03-01 13:25:00,101.92,102.08,101.92,102.06,7311.0,100.9054,101.0638,100.9054,101.044,7311.0
2023-03-01 13:30:00,102.02,102.02,101.89,101.89,7448.0,101.0044,101.0044,100.8757,100.8757,7448.0
2023-03-01 13:35:00,101.9,102.03,101.88,101.98,1144.0,100.8856,101.0143,100.8658,100.9648,1144.0
2023-03-01 13:40:00,102.01,102.05,101.95,102.02,3599.0,100.9945,101.0341,100.9351,101.0044,3599.0
2023-03-01 13:45:00,102.01,102.13,101.89,102.09,4903.0,100.9945,101.1133,100.8757,101.0737,4903.0
2023-03-01 13:50:00,102.08,102.15,102.07,102.1,32508.0,101.0638,101.1331,101.0539,101.0836,32508.0
2023-03-01 13:55:00,102.13,102.22,102.1,102.12,11000.0,101.1133,101.2024,101.0836,101.1034,11000.0
2023-03-01 14:00:00,102.1,102.15,101.75,101.81,6536.0,101.0836,101.1331,100.7371,100.7965,6536.0
2023-03-01 14:05:00,101.75,101.77,101.65,101.73,3456.0,100.7371,100.7569,100.6381,100.7173,3456.0
2023-03-01 14:10:00,101.79,101.88,101.79,101.88,3649.0,100.7767,100.8658,100.7767,100.8658,3649.0
2023-03-01 14:15:00,101.85,101.85,101.73,101.78,9488.0,100.8361,100.8361,100.7173,100.7668,9488.0
2023-03-01 14:20:00,101.8,101.8,101.64,101.77,2708.0,100.7866,100.7866,100.6282,100.7569,2708.0
2023-03-01 14:25:00,101.79,101.79,101.68,101.68,3700.0,100.7767,100.7767,100.6678,100.6678,3700.0
2023-03-01 14:30:00,101.69,101.75,101.55,101.55,2738.0,100.6777,100.7371,100.5391,100.5391,2738.0
2023-03-01 14:35:00,101.56,101.59,101.41,101.5,1975.0,100.549,100.5787,100.4005,100.4896,1975.0
2023-03-01 14:40:00,101.56,101.56,101.47,101.52,5261.0,100.549,100.549,100.4599,100.5094,5261.0
2023-03-01 14:45:00,101.5,101.58,101.46,101.48,2000.0,100.4896,100.5688,100.45,100.4698,2000.0
2023-03-01 14:50:00,101.48,101.53,101.32,101.5,6650.0,100.4698,100.5193,100.3114,100.4896,6650.0
2023-03-01 14:55:00,101.51,101.57,101.43,101.49,5664.0,100.4995,100.5589,100.4203,100.4797,5664.0
2023-03-01 15:00:00,101.46,101.6,101.37,101.43,6475.0,100.45,100.5886,100.3609,100.4203,6475.0
2023-03-01 15:05:00,101.4,101.6,101.4,101.56,2400.0,100.3906,100.5886,100.3906,100.549,2400.0
2023-03-01 15:10:00,101.64,101.69,101.59,101.64,3815.0,100.6282,100.6777,100.5787,100.6282,3815.0
2023-03-01 15:15:00,101.62,101.78,101.53,101.66,3804.0,100.6084,100.7668,100.5193,100.648,3804.0
2023-03-01 15:20:00,101.7,101.74,101.51,101.57,4483.0,100.6876,100.7272,100.4995,100.5589,4483.0
2023-03-01 15:25:00,101.54,101.61,101.43,101.48,5407.0,100.5292,100.5985,100.4203,100.4698,5407.0
2023-03-01 15:30:00,101.46,101.77,101.46,101.74,6733.0,100.45,100.7569,100.45,100.7272,6733.0
2023-03-01 15:35:00,101.73,101.78,101.56,101.59,6441.0,100.7173,100.7668,100.549,100.5787,6441.0
2023-03-01 15:40:00,101.6,101.74,101.56,101.74,9811.0,100.5886,100.7272,100.549,100.7272,9811.0
2023-03-01 15:45:00,101.77,101.77,101.6,101.61,12530.0,100.7569,100.7569,100.5886,100.5985,12530.0
2023-03-01 15:50:00,101.55,101.61,101.4,101.56,20498.0,100.5391,100.5985,100.3906,100.549,20498.0
2023-03-01 15:55:00,101.61,101.62,101.36,101.4,63557.0,100.5985,100.6084,100.351,100.3906,63557.0
2023-03-02 09:30:00,99.73,100.33,99.54,99.83,14694.0,98.7372,99.3313,98.5491,98.8362,14694.0
2023-03-02 09:35:00,99.97,99.97,99.35,99.53,7548.0,98.9748,98.9748,98.361,98.5392,7548.0
2023-03-02 09:40:00,99.56,99.84,99.48,99.84,5150.0,98.5689,98.8461,98.4897,98.8461,5150.0
2023-03-02 09:45:00,99.78,100.02,99.58,99.83,6639.0,98.7867,99.0243,98.5887,98.8362,6639.0
2023-03-02 09:50:00,99.76,100.24,99.7,100.23,1800.0,98.7669,99.2421,98.7075,99.2322,1800.0
2023-03-02 09:55:00,100.07,100.13,99.93,100.12,1300.0,99.0738,99.1332,98.9352,99.1233,1300.0
2023-03-02 10:00:00,100.13,100.36,100.13,100.23,1300.0,99.1332,99.361,99.1332,99.2322,1300.0
2023-03-02 10:05:00,100.28,100.29,99.94,99.98,2922.0,99.2817,99.2916,98.9451,98.9847,2922.0
2023-03-02 10:10:00,99.82,99.93,99.82,99.92,800.0,98.8263,98.9352,98.8263,98.9253,800.0
2023-03-02 10:15:00,100.03,100.1,99.76,99.76,5300.0,99.0342,99.1035,98.7669,98.7669,5300.0
2023-03-02 10:20:00,99.78,99.94,99.66,99.94,3914.0,98.7867,98.9451,98.6679,98.9451,3914.0
2023-03-02 10:25:00,100.08,100.25,100.08,100.18,911.0,99.0837,99.252,99.0837,99.1827,911.0
2023-03-02 10:30:00,100.27,100.34,100.11,100.29,2640.0,99.2718,99.3412,99.1134,99.2916,2640.0
2023-03-02 10:35:00,100.21,100.26,100.02,100.02,1300.0,99.2124,99.2619,99.0243,99.0243,1300.0
2023-03-02 10:40:00,100.04,100.12,99.97,99.99,3617.0,99.0441,99.1233,98.9748,98.9946,3617.0
2023-03-02 10:45:00,99.97,100.14,99.9,100.09,5425.0,98.9748,99.1431,98.9055,99.0936,5425.0
2023-03-02 10:50:00,100.1,100.31,100.07,100.26,1959.0,99.1035,99.3115,99.0738,99.2619,1959.0
2023-03-02 10:55:00,100.25,100.33,100.19,100.26,1874.0,99.252,99.3313,99.1926,99.2619,1874.0
2023-03-02 11:00:00,100.27,100.3,100.15,100.22,3244.0,99.2718,99.3015,99.153,99.2223,3244.0
2023-03-02 11:05:00,100.19,100.33,100.19,100.19,4315.0,99.1926,99.3313,99.1926,99.1926,4315.0
2023-03-02 11:10:00,100.2,100.22,100.07,100.09,3413.0,99.2025,99.2223,99.0738,99.0936,3413.0
2023-03-02 11:15:00,100.17,100.32,100.1,100.14,3826.0,99.1728,99.3214,99.1035,99.1431,3826.0
2023-03-02 11:20:00,100.06,100.2,100.02,100.08,2153.0,99.0639,99.2025,99.0243,99.0837,2153.0
2023-03-02 11:25:00,100.12,100.2,99.96,100.06,5150.0,99.1233,99.2025,98.9649,99.0639,5150.0
2023-03-02 11:30:00,100.03,100.14,100.03,100.05,2860.0,99.0342,99.1431,99.0342,99.054,2860.0
2023-03-02 11:35:00,100.03,100.03,99.85,99.9,4134.0,99.0342,99.0342,98.856,98.9055,4134.0
2023-03-02 11:40:00,99.93,100.0,99.87,99.87,2584.0,98.9352,99.0045,98.8758,98.8758,2584.0
2023-03-02 11:45:00,99.91,99.93,99.81,99.91,2408.0,98.9154,98.9352,98.8164,98.9154,2408.0
2023-03-02 11:50:00,99.95,100.01,99.84,99.87,2955.0,98.955,99.0144,98.8461,98.8758,2955.0
2023-03-02 11:55:00,99.85,99.99,99.8,99.94,3323.0,98.856,98.9946,98.8065,98.9451,3323.0
2023-03-02 12:00:00,99.98,100.08,99.96,100.06,1992.0,98.9847,99.0837,98.9649,99.0639,1992.0
2023-03-02 12:05:00,100.05,100.08,99.9,100.0,4957.0,99.054,99.0837,98.9055,99.0045,4957.0
2023-03-02 12:10:00,99.97,99.98,99.88,99.94,3156.0,98.9748,98.9847,98.8857,98.9451,3156.0
2023-03-02 12:15:00,99.95,99.95,99.64,99.65,4714.0,98.955,98.955,98.6481,98.658,4714.0
2023-03-02 12:20:00,99.67,99.73,99.67,99.69,3243.0,98.6778,98.7372,98.6778,98.6976,3243.0
2023-03-02 12:25:00,99.72,99.87,99.71,99.84,2551.0,98.7273,98.8758,98.7174,98.8461,2551.0
2023-03-02 12:30:00,99.85,100.04,99.85,99.99,2691.0,98.856,99.0441,98.856,98.9946,2691.0
2023-03-02 12:35:00,99.91,99.98,99.86,99.89,2100.0,98.9154,98.9847,98.8659,98.8956,2100.0
2023-03-02 12:40:00,99.86,99.92,99.82,99.87,3933.0,98.8659,98.9253,98.8263,98.8758,3933.0
2023-03-02 12:45:00,99.85,99.89,99.83,99.85,800.0,98.856,98.8956,98.8362,98.856,800.0
2023-03-02 12:50:00,99.84,100.04,99.84,99.94,4201.0,98.8461,99.0441,98.8461,98.9451,4201.0
2023-03-02 12:55:00,99.92,100.08,99.88,100.08,2500.0,98.9253,99.0837,98.8857,99.0837,2500.0
2023-03-02 13:00:00,100.09,100.17,100.03,100.03,2700.0,99.0936,99.1728,99.0342,99.0342,2700.0
2023-03-02 13:05:00,100.03,100.09,100.03,100.09,500.0,99.0342,99.0936,99.0342,99.0936,500.0
2023-03-02 13:10:00,100.19,100.23,100.09,100.14,2432.0,99.1926,99.2322,99.0936,99.1431,2432.0
2023-03-02 13:15:00,100.17,100.17,100.06,100.11,1800.0,99.1728,99.1728,99.0639,99.1134,1800.0
2023-03-02 13:20:00,100.11,100.13,100.01,100.01,2427.0,99.1134,99.1332,99.0144,99.0144,2427.0
2023-03-02 13:25:00,100.01,100.02,99.83,99.84,4214.0,99.0144,99.0243,98.8362,98.8461,4214.0
2023-03-02 13:30:00,99.89,99.92,99.72,99.72,13845.0,98.8956,98.9253,98.7273,98.7273,13845.0
2023-03-02 13:35:00,99.77,100.41,99.77,100.22,7430.0,98.7768,99.4105,98.7768,99.2223,7430.0
2023-03-02 13:40:00,100.25,100.31,100.06,100.13,2642.0,99.252,99.3115,99.0639,99.1332,2642.0
2023-03-02 13:45:00,100.07,100.26,100.07,100.21,4391.0,99.0738,99.2619,99.0738,99.2124,4391.0
2023-03-02 13:50:00,100.33,100.51,100.31,100.51,800.0,99.3313,99.5095,99.3115,99.5095,800.0
2023-03-02 13:55:00,100.49,100.75,100.49,100.74,2795.0,99.4897,99.7471,99.4897,99.7372,2795.0
2023-03-02 14:00:00,100.75,101.19,100.75,101.04,6504.0,99.7471,100.1827,99.7471,100.0342,6504.0
2023-03-02 14:05:00,100.93,100.95,100.88,100.88,1000.0,99.9253,99.9451,99.8758,99.8758,1000.0
2023-03-02 14:10:00,100.97,101.1,100.76,100.76,4122.0,99.9649,100.0936,99.757,99.757,4122.0
2023-03-02 14:15:00,100.75,100.77,100.69,100.74,1415.0,99.7471,99.7669,99.6877,99.7372,1415.0
2023-03-02 14:20:00,100.76,100.8,100.62,100.72,1707.0,99.757,99.7966,99.6184,99.7174,1707.0
2023-03-02 14:25:00,100.76,101.05,100.76,101.05,2133.0,99.757,100.0441,99.757,100.0441,2133.0
2023-03-02 14:30:00,101.06,101.08,100.91,100.91,11139.0,100.054,100.0738,99.9055,99.9055,11139.0
2023-03-02 14:35:00,100.93,100.93,100.77,100.85,8923.0,99.9253,99.9253,99.7669,99.8461,8923.0
2023-03-02 14:40:00,100.85,100.98,100.8,100.88,8643.0,99.8461,99.9748,99.7966,99.8758,8643.0
2023-03-02 14:45:00,100.86,100.98,100.84,100.88,13275.0,99.856,99.9748,99.8362,99.8758,13275.0
2023-03-02 14:50:00,100.86,100.92,100.77,100.8,5134.0,99.856,99.9154,99.7669,99.7966,5134.0
2023-03-02 14:55:00,100.86,100.93,100.83,100.87,8389.0,99.856,99.9253,99.8263,99.8659,8389.0
2023-03-02 15:00:00,100.88,101.11,100.78,100.89,15938.0,99.8758,100.1035,99.7768,99.8857,15938.0
2023-03-02 15:05:00,100.89,101.25,100.7,101.23,28943.0,99.8857,100.2421,99.6976,100.2223,28943.0
2023-03-02 15:10:00,101.28,101.28,101.18,101.2,5989.0,100.2718,100.2718,100.1728,100.1926,5989.0
2023-03-02 15:15:00,101.21,101.37,101.18,101.21,25014.0,100.2025,100.3609,100.1728,100.2025,25014.0
2023-03-02 15:20:00,101.2,101.49,101.2,101.4,9134.0,100.1926,100.4797,100.1926,100.3906,9134.0
2023-03-02 15:25:00,101.42,101.61,101.41,101.53,13094.0,100.4104,100.5985,100.4005,100.5193,13094.0
2023-03-02 15:30:00,101.51,101.97,101.5,101.91,64313.0,100.4995,100.9549,100.4896,100.8955,64313.0
2023-03-02 15:35:00,101.95,102.39,101.95,102.27,14578.0,100.9351,101.3707,100.9351,101.2519,14578.0
2023-03-02 15:40:00,102.26,102.29,101.99,102.0,17807.0,101.242,101.2717,100.9747,100.9846,17807.0
2023-03-02 15:45:00,101.97,102.04,101.85,102.02,26049.0,100.9549,101.0242,100.8361,101.0044,26049.0
2023-03-02 15:50:00,101.96,102.02,101.77,101.83,30268.0,100.945,101.0044,100.7569,100.8163,30268.0
2023-03-02 15:55:00,101.84,102.09,101.84,102.09,62154.0,100.8262,101.0737,100.8262,101.0737,62154.0
2023-03-03 09:30:00,102.48,102.48,101.61,101.65,14149.0,101.4598,101.4598,100.5985,100.6381,14149.0
2023-03-03 09:35:00,101.68,101.75,101.47,101.5,11260.0,100.6678,100.7371,100.4599,100.4896,11260.0
2023-03-03 09:40:00,101.45,101.73,101.44,101.5,2512.0,100.4401,100.7173,100.4302,100.4896,2512.0
2023-03-03 09:45:00,101.53,101.58,101.34,101.48,1960.0,100.5193,100.5688,100.3312,100.4698,1960.0
2023-03-03 09:50:00,101.54,101.74,101.45,101.53,3415.0,100.5292,100.7272,100.4401,100.5193,3415.0
2023-03-03 09:55:00,101.59,101.71,101.38,101.39,6927.0,100.5787,100.6975,100.3708,100.3807,6927.0
2023-03-03 10:00:00,101.4,101.5,101.01,101.41,7432.0,100.3906,100.4896,100.0045,100.4005,7432.0
2023-03-03 10:05:00,101.35,101.45,101.04,101.05,8382.0,100.3411,100.4401,100.0342,100.0441,8382.0
2023-03-03 10:10:00,101.0,101.39,100.97,101.37,10307.0,99.9946,100.3807,99.9649,100.3609,10307.0
2023-03-03 10:15:00,101.48,101.57,101.06,101.37,8962.0,100.4698,100.5589,100.054,100.3609,8962.0
2023-03-03 10:20:00,101.39,101.58,101.38,101.51,9380.0,100.3807,100.5688,100.3708,100.4995,9380.0
2023-03-03 10:25:00,101.6,101.67,101.32,101.58,7654.0,100.5886,100.6579,100.3114,100.5688,7654.0
2023-03-03 10:30:00,101.57,101.69,101.43,101.46,3825.0,100.5589,100.6777,100.4203,100.45,3825.0
2023-03-03 10:35:00,101.48,101.78,101.48,101.73,3318.0,100.4698,100.7668,100.4698,100.7173,3318.0
2023-03-03 10:40:00,101.74,101.98,101.65,101.97,3111.0,100.7272,100.9648,100.6381,100.9549,3111.0
2023-03-03 10:45:00,102.0,102.0,101.69,101.74,4683.0,100.9846,100.9846,100.6777,100.7272,4683.0
2023-03-03 10:50:00,101.73,101.74,101.5,101.59,2706.0,100.7173,100.7272,100.4896,100.5787,2706.0
2023-03-03 10:55:00,101.69,101.7,101.48,101.48,2209.0,100.6777,100.6876,100.4698,100.4698,2209.0
2023-03-03 11:00:00,101.54,101.6,101.48,101.5,2800.0,100.5292,100.5886,100.4698,100.4896,2800.0
2023-03-03 11:05:00,101.51,101.56,101.43,101.43,3724.0,100.4995,100.549,100.4203,100.4203,3724.0
2023-03-03 11:10:00,101.43,101.54,101.33,101.52,4300.0,100.4203,100.5292,100.3213,100.5094,4300.0
2023-03-03 11:15:00,101.55,101.66,101.53,101.59,4694.0,100.5391,100.648,100.5193,100.5787,4694.0
2023-03-03 11:20:00,101.64,101.65,101.48,101.55,3678.0,100.6282,100.6381,100.4698,100.5391,3678.0
2023-03-03 11:25:00,101.56,101.56,101.39,101.52,3612.0,100.549,100.549,100.3807,100.5094,3612.0
2023-03-03 11:30:00,101.51,101.59,101.43,101.45,5957.0,100.4995,100.5787,100.4203,100.4401,5957.0
2023-03-03 11:35:00,101.45,101.62,101.37,101.37,3997.0,100.4401,100.6084,100.3609,100.3609,3997.0
2023-03-03 11:40:00,101.46,101.47,101.36,101.41,3308.0,100.45,100.4599,100.351,100.4005,3308.0
2023-03-03 11:45:00,101.45,101.56,101.45,101.5,6362.0,100.4401,100.549,100.4401,100.4896,6362.0
2023-03-03 11:50:00,101.5,101.56,101.45,101.48,11461.0,100.4896,100.549,100.4401,100.4698,11461.0
2023-03-03 11:55:00,101.51,101.74,101.5,101.64,10421.0,100.4995,100.7272,100.4896,100.6282,10421.0
2023-03-03 12:00:00,101.62,101.65,101.53,101.6,5417.0,100.6084,100.6381,100.5193,100.5886,5417.0
2023-03-03 12:05:00,101.57,101.7,101.55,101.7,2801.0,100.5589,100.6876,100.5391,100.6876,2801.0
2023-03-03 12:10:00,101.71,102.02,101.71,102.02,2258.0,100.6975,101.0044,100.6975,101.0044,2258.0
2023-03-03 12:15:00,102.02,102.02,101.9,101.9,3606.0,101.0044,101.0044,100.8856,100.8856,3606.0
2023-03-03 12:20:00,101.88,101.91,101.83,101.85,2582.0,100.8658,100.8955,100.8163,100.8361,2582.0
2023-03-03 12:25:00,101.89,101.9,101.77,101.88,5692.0,100.8757,100.8856,100.7569,100.8658,5692.0
2023-03-03 12:30:00,101.86,101.88,101.73,101.75,6698.0,100.846,100.8658,100.7173,100.7371,6698.0
2023-03-03 12:35:00,101.77,101.79,101.6,101.62,5462.0,100.7569,100.7767,100.5886,100.6084,5462.0
2023-03-03 12:40:00,101.63,101.65,101.54,101.6,3800.0,100.6183,100.6381,100.5292,100.5886,3800.0
2023-03-03 12:45:00,101.6,101.75,101.6,101.75,8759.0,100.5886,100.7371,100.5886,100.7371,8759.0
2023-03-03 12:50:00,101.74,102.15,101.68,102.13,5991.0,100.7272,101.1331,100.6678,101.1133,5991.0
2023-03-03 12:55:00,102.18,102.24,102.17,102.17,2010.0,101.1628,101.2222,101.1529,101.1529,2010.0
2023-03-03 13:00:00,102.15,102.17,102.04,102.17,13768.0,101.1331,101.1529,101.0242,101.1529,13768.0
2023-03-03 13:05:00,102.19,102.21,101.98,101.98,6022.0,101.1727,101.1925,100.9648,100.9648,6022.0
2023-03-03 13:10:00,102.04,102.36,102.02,102.21,9929.0,101.0242,101.341,101.0044,101.1925,9929.0
2023-03-03 13:15:00,102.22,102.24,102.15,102.2,7600.0,101.2024,101.2222,101.1331,101.1826,7600.0
2023-03-03 13:20:00,102.15,102.15,102.05,102.05,600.0,101.1331,101.1331,101.0341,101.0341,600.0
2023-03-03 13:25:00,102.07,102.15,101.97,102.0,23430.0,101.0539,101.1331,100.9549,100.9846,23430.0
2023-03-03 13:30:00,102.01,102.27,102.01,102.27,7006.0,100.9945,101.2519,100.9945,101.2519,7006.0
2023-03-03 13:35:00,102.27,102.36,102.17,102.29,4165.0,101.2519,101.341,101.1529,101.2717,4165.0
2023-03-03 13:40:00,102.26,102.28,102.23,102.26,3756.0,101.242,101.2618,101.2123,101.242,3756.0
2023-03-03 13:45:00,102.23,102.3,102.19,102.3,3383.0,101.2123,101.2816,101.1727,101.2816,3383.0
2023-03-03 13:50:00,102.28,102.32,102.24,102.26,3834.0,101.2618,101.3014,101.2222,101.242,3834.0
2023-03-03 13:55:00,102.25,102.27,102.18,102.19,1200.0,101.2321,101.2519,101.1628,101.1727,1200.0
2023-03-03 14:00:00,102.18,102.18,102.11,102.12,3404.0,101.1628,101.1628,101.0935,101.1034,3404.0
2023-03-03 14:05:00,102.18,102.26,102.14,102.18,14997.0,101.1628,101.242,101.1232,101.1628,14997.0
2023-03-03 14:10:00,102.2,102.45,102.14,102.45,6571.0,101.1826,101.4301,101.1232,101.4301,6571.0
2023-03-03 14:15:00,102.43,102.63,102.41,102.63,3375.0,101.4103,101.6084,101.3905,101.6084,3375.0
2023-03-03 14:20:00,102.64,102.67,102.37,102.38,8019.0,101.6183,101.648,101.3509,101.3608,8019.0
2023-03-03 14:25:00,102.39,102.47,102.34,102.44,10319.0,101.3707,101.4499,101.3212,101.4202,10319.0
2023-03-03 14:30:00,102.44,102.53,102.4,102.4,10722.0,101.4202,101.5094,101.3806,101.3806,10722.0
2023-03-03 14:35:00,102.38,102.39,102.24,102.26,10923.0,101.3608,101.3707,101.2222,101.242,10923.0
2023-03-03 14:40:00,102.26,102.44,102.24,102.44,6762.0,101.242,101.4202,101.2222,101.4202,6762.0
2023-03-03 14:45:00,102.44,102.7,102.39,102.7,4870.0,101.4202,101.6777,101.3707,101.6777,4870.0
2023-03-03 14:50:00,102.69,102.81,102.69,102.72,1917.0,101.6678,101.7866,101.6678,101.6975,1917.0
2023-03-03 14:55:00,102.76,102.99,102.76,102.98,7499.0,101.7371,101.9648,101.7371,101.9549,7499.0
2023-03-03 15:00:00,103.02,103.09,102.95,103.02,5245.0,101.9945,102.0638,101.9252,101.9945,5245.0
2023-03-03 15:05:00,103.03,103.38,103.03,103.37,7401.0,102.0044,102.3509,102.0044,102.341,7401.0
2023-03-03 15:10:00,103.35,103.38,103.15,103.15,9347.0,102.3212,102.3509,102.1232,102.1232,9347.0
2023-03-03 15:15:00,103.17,103.23,103.09,103.11,8546.0,102.143,102.2024,102.0638,102.0836,8546.0
2023-03-03 15:20:00,103.13,103.35,103.12,103.35,7798.0,102.1034,102.3212,102.0935,102.3212,7798.0
2023-03-03 15:25:00,103.35,103.39,103.22,103.39,13740.0,102.3212,102.3608,102.1925,102.3608,13740.0
2023-03-03 15:30:00,103.39,103.39,103.18,103.27,8960.0,102.3608,102.3608,102.1529,102.242,8960.0
2023-03-03 15:35:00,103.27,103.27,103.01,103.21,10924.0,102.242,102.242,101.9846,102.1826,10924.0
2023-03-03 15:40:00,103.17,103.23,103.1,103.15,20598.0,102.143,102.2024,102.0737,102.1232,20598.0
2023-03-03 15:45:00,103.11,103.17,102.92,102.99,10192.0,102.0836,102.143,101.8955,101.9648,10192.0
2023-03-03 15:50:00,102.98,103.3,102.96,103.17,37722.0,101.9549,102.2717,101.9351,102.143,37722.0
2023-03-03 15:55:00,103.17,103.24,102.94,103.02,76023.0,102.143,102.2123,101.9153,101.9945,76023.0
2023-03-06 09:30:00,103.57,103.97,103.48,103.48,10369.0,102.539,102.935,102.4499,102.4499,10369.0
2023-03-06 09:35:00,103.48,103.48,103.0,103.09,7145.0,102.4499,102.4499,101.9747,102.0638,7145.0
2023-03-06 09:40:00,103.13,103.44,103.1,103.36,4861.0,102.1034,102.4103,102.0737,102.3311,4861.0
2023-03-06 09:45:00,103.4,103.49,103.18,103.41,5643.0,102.3707,102.4598,102.1529,102.3806,5643.0
2023-03-06 09:50:00,103.36,103.54,103.24,103.41,3397.0,102.3311,102.5093,102.2123,102.3806,3397.0
2023-03-06 09:55:00,103.39,103.46,103.23,103.4,5906.0,102.3608,102.4301,102.2024,102.3707,5906.0
2023-03-06 10:00:00,103.36,103.36,103.16,103.22,3429.0,102.3311,102.3311,102.1331,102.1925,3429.0
2023-03-06 10:05:00,103.23,103.54,103.18,103.44,4760.0,102.2024,102.5093,102.1529,102.4103,4760.0
2023-03-06 10:10:00,103.6,103.95,103.52,103.95,4019.0,102.5687,102.9152,102.4895,102.9152,4019.0
2023-03-06 10:15:00,103.95,104.37,103.89,104.25,7637.0,102.9152,103.331,102.8558,103.2122,7637.0
2023-03-06 10:20:00,104.43,104.44,104.01,104.2,5700.0,103.3904,103.4003,102.9746,103.1627,5700.0
2023-03-06 10:25:00,104.2,104.44,104.11,104.21,3561.0,103.1627,103.4003,103.0736,103.1726,3561.0
2023-03-06 10:30:00,104.28,104.4,104.19,104.3,5023.0,103.2419,103.3607,103.1528,103.2617,5023.0
2023-03-06 10:35:00,104.29,104.34,104.16,104.34,4403.0,103.2518,103.3013,103.1231,103.3013,4403.0
2023-03-06 10:40:00,104.32,104.51,104.12,104.51,4053.0,103.2815,103.4696,103.0835,103.4696,4053.0
2023-03-06 10:45:00,104.59,104.6,104.28,104.28,7039.0,103.5488,103.5587,103.2419,103.2419,7039.0
2023-03-06 10:50:00,104.33,104.33,104.03,104.17,7950.0,103.2914,103.2914,102.9944,103.133,7950.0
2023-03-06 10:55:00,104.2,104.25,104.07,104.17,8106.0,103.1627,103.2122,103.034,103.133,8106.0
2023-03-06 11:00:00,104.17,104.25,103.98,104.18,9972.0,103.133,103.2122,102.9449,103.1429,9972.0
2023-03-06 11:05:00,104.14,104.33,104.14,104.2,6823.0,103.1033,103.2914,103.1033,103.1627,6823.0
2023-03-06 11:10:00,104.2,104.24,104.08,104.23,5270.0,103.1627,103.2023,103.0439,103.1924,5270.0
2023-03-06 11:15:00,104.23,104.3,104.1,104.23,4500.0,103.1924,103.2617,103.0637,103.1924,4500.0
2023-03-06 11:20:00,104.22,104.22,103.93,103.98,4950.0,103.1825,103.1825,102.8954,102.9449,4950.0
2023-03-06 11:25:00,103.99,104.01,103.8,103.82,4900.0,102.9548,102.9746,102.7667,102.7865,4900.0
2023-03-06 11:30:00,103.85,103.97,103.7,103.97,7600.0,102.8162,102.935,102.6677,102.935,7600.0
2023-03-06 11:35:00,103.98,104.02,103.83,103.92,9161.0,102.9449,102.9845,102.7964,102.8855,9161.0
2023-03-06 11:40:00,103.96,103.97,103.82,103.84,4828.0,102.9251,102.935,102.7865,102.8063,4828.0
2023-03-06 11:45:00,103.86,103.92,103.73,103.84,4380.0,102.8261,102.8855,102.6974,102.8063,4380.0
2023-03-06 11:50:00,103.84,103.84,103.64,103.65,7641.0,102.8063,102.8063,102.6083,102.6182,7641.0
2023-03-06 11:55:00,103.65,103.72,103.62,103.72,3002.0,102.6182,102.6875,102.5885,102.6875,3002.0
2023-03-06 12:00:00,103.72,103.72,103.56,103.58,3419.0,102.6875,102.6875,102.5291,102.5489,3419.0
2023-03-06 12:05:00,103.57,103.63,103.54,103.58,2000.0,102.539,102.5984,102.5093,102.5489,2000.0
2023-03-06 12:10:00,103.67,103.72,103.59,103.72,1900.0,102.638,102.6875,102.5588,102.6875,1900.0
2023-03-06 12:15:00,103.77,103.77,103.63,103.69,3600.0,102.737,102.737,102.5984,102.6578,3600.0
2023-03-06 12:20:00,103.67,103.68,103.54,103.55,2543.0,102.638,102.6479,102.5093,102.5192,2543.0
2023-03-06 12:25:00,103.48,103.49,103.37,103.46,4200.0,102.4499,102.4598,102.341,102.4301,4200.0
2023-03-06 12:30:00,103.41,103.41,103.19,103.2,3008.0,102.3806,102.3806,102.1628,102.1727,3008.0
2023-03-06 12:35:00,103.18,103.39,103.16,103.3,2400.0,102.1529,102.3608,102.1331,102.2717,2400.0
2023-03-06 12:40:00,103.34,103.35,103.23,103.23,2594.0,102.3113,102.3212,102.2024,102.2024,2594.0
2023-03-06 12:45:00,103.15,103.15,102.9,102.9,900.0,102.1232,102.1232,101.8757,101.8757,900.0
2023-03-06 12:50:00,102.93,103.08,102.87,103.04,1604.0,101.9054,102.0539,101.846,102.0143,1604.0
2023-03-06 12:55:00,103.08,103.08,103.0,103.07,2000.0,102.0539,102.0539,101.9747,102.044,2000.0
2023-03-06 13:00:00,103.0,103.07,102.97,103.03,1954.0,101.9747,102.044,101.945,102.0044,1954.0
2023-03-06 13:05:00,103.04,103.08,102.87,102.89,2187.0,102.0143,102.0539,101.846,101.8658,2187.0
2023-03-06 13:10:00,102.92,103.0,102.91,102.94,900.0,101.8955,101.9747,101.8856,101.9153,900.0
2023-03-06 13:15:00,102.95,103.02,102.84,103.02,1974.0,101.9252,101.9945,101.8163,101.9945,1974.0
2023-03-06 13:20:00,103.02,103.02,102.88,102.88,2245.0,101.9945,101.9945,101.8559,101.8559,2245.0
2023-03-06 13:25:00,102.86,102.87,102.74,102.84,1917.0,101.8361,101.846,101.7173,101.8163,1917.0
2023-03-06 13:30:00,102.89,102.91,102.73,102.73,2463.0,101.8658,101.8856,101.7074,101.7074,2463.0
2023-03-06 13:35:00,102.74,102.74,102.54,102.62,3317.0,101.7173,101.7173,101.5193,101.5985,3317.0
2023-03-06 13:40:00,102.57,102.67,102.55,102.64,2600.0,101.549,101.648,101.5292,101.6183,2600.0
2023-03-06 13:45:00,102.57,102.57,102.44,102.47,2589.0,101.549,101.549,101.4202,101.4499,2589.0
2023-03-06 13:50:00,102.5,102.58,102.47,102.58,1727.0,101.4796,101.5589,101.4499,101.5589,1727.0
2023-03-06 13:55:00,102.57,102.58,102.32,102.36,6357.0,101.549,101.5589,101.3014,101.341,6357.0
2023-03-06 14:00:00,102.35,102.45,102.33,102.4,6938.0,101.3311,101.4301,101.3113,101.3806,6938.0
2023-03-06 14:05:00,102.46,102.5,102.22,102.23,6300.0,101.44,101.4796,101.2024,101.2123,6300.0
2023-03-06 14:10:00,102.22,102.29,102.12,102.29,6043.0,101.2024,101.2717,101.1034,101.2717,6043.0
2023-03-06 14:15:00,102.26,102.26,101.95,101.97,5332.0,101.242,101.242,100.9351,100.9549,5332.0
2023-03-06 14:20:00,101.99,102.01,101.82,101.82,6310.0,100.9747,100.9945,100.8064,100.8064,6310.0
2023-03-06 14:25:00,101.84,101.92,101.73,101.9,5746.0,100.8262,100.9054,100.7173,100.8856,5746.0
2023-03-06 14:30:00,101.91,102.06,101.78,101.78,11397.0,100.8955,101.044,100.7668,100.7668,11397.0
2023-03-06 14:35:00,101.78,101.81,101.62,101.64,8600.0,100.7668,100.7965,100.6084,100.6282,8600.0
2023-03-06 14:40:00,101.66,101.78,101.64,101.74,5768.0,100.648,100.7668,100.6282,100.7272,5768.0
2023-03-06 14:45:00,101.71,101.71,101.4,101.52,8500.0,100.6975,100.6975,100.3906,100.5094,8500.0
2023-03-06 14:50:00,101.52,101.65,101.5,101.65,5185.0,100.5094,100.6381,100.4896,100.6381,5185.0
2023-03-06 14:55:00,101.64,101.83,101.64,101.7,14408.0,100.6282,100.8163,100.6282,100.6876,14408.0
2023-03-06 15:00:00,101.69,101.69,101.54,101.55,7870.0,100.6777,100.6777,100.5292,100.5391,7870.0
2023-03-06 15:05:00,101.53,101.55,101.43,101.54,8630.0,100.5193,100.5391,100.4203,100.5292,8630.0
2023-03-06 15:10:00,101.52,101.52,101.31,101.31,11487.0,100.5094,100.5094,100.3015,100.3015,11487.0
2023-03-06 15:15:00,101.31,101.34,101.16,101.32,13732.0,100.3015,100.3312,100.153,100.3114,13732.0
2023-03-06 15:20:00,101.28,101.39,101.15,101.22,11677.0,100.2718,100.3807,100.1431,100.2124,11677.0
2023-03-06 15:25:00,101.2,101.27,101.03,101.07,25570.0,100.1926,100.2619,100.0243,100.0639,25570.0
2023-03-06 15:30:00,101.05,101.51,101.0,101.39,67162.0,100.0441,100.4995,99.9946,100.3807,67162.0
2023-03-06 15:35:00,101.37,101.5,101.29,101.42,29835.0,100.3609,100.4896,100.2817,100.4104,29835.0
2023-03-06 15:40:00,101.44,101.5,101.33,101.45,59574.0,100.4302,100.4896,100.3213,100.4401,59574.0
2023-03-06 15:45:00,101.43,101.57,101.28,101.45,17067.0,100.4203,100.5589,100.2718,100.4401,17067.0
2023-03-06 15:50:00,101.52,101.56,101.23,101.31,36725.0,100.5094,100.549,100.2223,100.3015,36725.0
2023-03-06 15:55:00,101.34,101.75,101.34,101.65,68723.0,100.3312,100.7371,100.3312,100.6381,68723.0
2023-03-07 09:30:00,101.82,102.11,101.65,102.11,10691.0,100.8064,101.0935,100.6381,101.0935,10691.0
2023-03-07 09:35:00,102.09,102.4,102.06,102.06,2679.0,101.0737,101.3806,101.044,101.044,2679.0
2023-03-07 09:40:00,102.04,102.17,101.88,101.89,4533.0,101.0242,101.1529,100.8658,100.8757,4533.0
2023-03-07 09:45:00,101.94,102.17,101.94,102.0,9000.0,100.9252,101.1529,100.9252,100.9846,9000.0
2023-03-07 09:50:00,102.0,102.05,101.85,102.05,7139.0,100.9846,101.0341,100.8361,101.0341,7139.0
2023-03-07 09:55:00,101.98,102.01,101.85,101.94,4387.0,100.9648,100.9945,100.8361,100.9252,4387.0
2023-03-07 10:00:00,101.9,101.96,101.07,101.08,15360.0,100.8856,100.945,100.0639,100.0738,15360.0
2023-03-07 10:05:00,101.09,101.2,100.4,100.45,34057.0,100.0837,100.1926,99.4006,99.4501,34057.0
2023-03-07 10:10:00,100.37,101.0,100.3,100.64,43938.0,99.3709,99.9946,99.3015,99.6382,43938.0
2023-03-07 10:15:00,100.68,100.76,100.5,100.65,5102.0,99.6778,99.757,99.4996,99.6481,5102.0
2023-03-07 10:20:00,100.65,101.09,100.64,100.89,24353.0,99.6481,100.0837,99.6382,99.8857,24353.0
2023-03-07 10:25:00,100.91,100.91,100.52,100.63,5525.0,99.9055,99.9055,99.5194,99.6283,5525.0
2023-03-07 10:30:00,100.67,101.24,100.62,101.1,30979.0,99.6679,100.2322,99.6184,100.0936,30979.0
2023-03-07 10:35:00,101.15,101.45,101.1,101.12,7845.0,100.1431,100.4401,100.0936,100.1134,7845.0
2023-03-07 10:40:00,101.04,101.08,100.68,100.77,5683.0,100.0342,100.0738,99.6778,99.7669,5683.0
2023-03-07 10:45:00,100.75,101.07,100.68,100.97,6334.0,99.7471,100.0639,99.6778,99.9649,6334.0
2023-03-07 10:50:00,100.9,100.9,100.58,100.73,6306.0,99.8956,99.8956,99.5788,99.7273,6306.0
2023-03-07 10:55:00,100.92,100.92,100.56,100.56,4615.0,99.9154,99.9154,99.559,99.559,4615.0
2023-03-07 11:00:00,100.49,100.65,100.43,100.63,8665.0,99.4897,99.6481,99.4303,99.6283,8665.0
2023-03-07 11:05:00,100.65,100.71,100.5,100.54,5823.0,99.6481,99.7075,99.4996,99.5392,5823.0
2023-03-07 11:10:00,100.61,100.76,100.46,100.46,5304.0,99.6085,99.757,99.46,99.46,5304.0
2023-03-07 11:15:00,100.42,100.48,100.26,100.29,5000.0,99.4204,99.4798,99.2619,99.2916,5000.0
2023-03-07 11:20:00,100.37,100.38,100.29,100.37,2620.0,99.3709,99.3808,99.2916,99.3709,2620.0
2023-03-07 11:25:00,100.29,100.46,100.21,100.34,5438.0,99.2916,99.46,99.2124,99.3412,5438.0
2023-03-07 11:30:00,100.29,100.45,100.28,100.35,2900.0,99.2916,99.4501,99.2817,99.3511,2900.0
2023-03-07 11:35:00,100.4,100.47,100.32,100.43,3114.0,99.4006,99.4699,99.3214,99.4303,3114.0
2023-03-07 11:40:00,100.37,100.63,100.27,100.63,4487.0,99.3709,99.6283,99.2718,99.6283,4487.0
2023-03-07 11:45:00,100.64,100.65,100.49,100.63,6034.0,99.6382,99.6481,99.4897,99.6283,6034.0
2023-03-07 11:50:00,100.61,100.72,100.45,100.51,6583.0,99.6085,99.7174,99.4501,99.5095,6583.0
2023-03-07 11:55:00,100.41,100.53,100.34,100.53,1900.0,99.4105,99.5293,99.3412,99.5293,1900.0
2023-03-07 12:00:00,100.57,100.85,100.52,100.85,5513.0,99.5689,99.8461,99.5194,99.8461,5513.0
2023-03-07 12:05:00,100.83,100.97,100.81,100.97,6587.0,99.8263,99.9649,99.8065,99.9649,6587.0
2023-03-07 12:10:00,100.97,101.03,100.84,100.87,6139.0,99.9649,100.0243,99.8362,99.8659,6139.0
2023-03-07 12:15:00,100.88,101.13,100.85,101.11,4589.0,99.8758,100.1233,99.8461,100.1035,4589.0
2023-03-07 12:20:00,101.17,101.6,101.17,101.39,8086.0,100.1629,100.5886,100.1629,100.3807,8086.0
2023-03-07 12:25:00,101.43,101.75,101.42,101.65,17398.0,100.4203,100.7371,100.4104,100.6381,17398.0
2023-03-07 12:30:00,101.61,101.79,101.51,101.74,6661.0,100.5985,100.7767,100.4995,100.7272,6661.0
2023-03-07 12:35:00,101.75,101.82,101.5,101.52,6057.0,100.7371,100.8064,100.4896,100.5094,6057.0
2023-03-07 12:40:00,101.6,101.66,101.48,101.64,4631.0,100.5886,100.648,100.4698,100.6282,4631.0
2023-03-07 12:45:00,101.66,101.81,101.64,101.75,9641.0,100.648,100.7965,100.6282,100.7371,9641.0
2023-03-07 12:50:00,101.74,101.89,101.66,101.66,4312.0,100.7272,100.8757,100.648,100.648,4312.0
2023-03-07 12:55:00,101.63,101.69,101.57,101.61,3840.0,100.6183,100.6777,100.5589,100.5985,3840.0
2023-03-07 13:00:00,101.62,101.69,101.5,101.53,7737.0,100.6084,100.6777,100.4896,100.5193,7737.0
2023-03-07 13:05:00,101.56,101.56,101.42,101.51,10344.0,100.549,100.549,100.4104,100.4995,10344.0
2023-03-07 13:10:00,101.53,101.56,101.28,101.29,7809.0,100.5193,100.549,100.2718,100.2817,7809.0
2023-03-07 13:15:00,101.28,101.35,101.21,101.22,2419.0,100.2718,100.3411,100.2025,100.2124,2419.0
2023-03-07 13:20:00,101.24,101.27,100.99,100.99,3454.0,100.2322,100.2619,99.9847,99.9847,3454.0
2023-03-07 13:25:00,100.98,101.11,100.95,101.05,4172.0,99.9748,100.1035,99.9451,100.0441,4172.0
2023-03-07 13:30:00,101.05,101.16,101.0,101.01,5303.0,100.0441,100.153,99.9946,100.0045,5303.0
2023-03-07 13:35:00,100.98,101.13,100.89,100.93,5372.0,99.9748,100.1233,99.8857,99.9253,5372.0
2023-03-07 13:40:00,100.9,100.9,100.74,100.76,7506.0,99.8956,99.8956,99.7372,99.757,7506.0
2023-03-07 13:45:00,100.74,100.74,100.45,100.49,18331.0,99.7372,99.7372,99.4501,99.4897,18331.0
2023-03-07 13:50:00,100.44,100.63,100.41,100.49,5107.0,99.4402,99.6283,99.4105,99.4897,5107.0
2023-03-07 13:55:00,100.52,100.61,100.43,100.53,4942.0,99.5194,99.6085,99.4303,99.5293,4942.0
2023-03-07 14:00:00,100.48,100.67,100.48,100.55,4286.0,99.4798,99.6679,99.4798,99.5491,4286.0
2023-03-07 14:05:00,100.59,100.65,100.55,100.63,5030.0,99.5887,99.6481,99.5491,99.6283,5030.0
2023-03-07 14:10:00,100.59,100.77,100.57,100.77,3405.0,99.5887,99.7669,99.5689,99.7669,3405.0
2023-03-07 14:15:00,100.69,100.74,100.59,100.67,4215.0,99.6877,99.7372,99.5887,99.6679,4215.0
2023-03-07 14:20:00,100.63,100.66,100.43,100.43,3700.0,99.6283,99.658,99.4303,99.4303,3700.0
2023-03-07 14:25:00,100.47,100.61,100.42,100.58,5032.0,99.4699,99.6085,99.4204,99.5788,5032.0
2023-03-07 14:30:00,100.52,100.56,100.41,100.46,4383.0,99.5194,99.559,99.4105,99.46,4383.0
2023-03-07 14:35:00,100.47,100.47,100.18,100.29,9664.0,99.4699,99.4699,99.1827,99.2916,9664.0
2023-03-07 14:40:00,100.3,100.33,100.17,100.23,4082.0,99.3015,99.3313,99.1728,99.2322,4082.0
2023-03-07 14:45:00,100.17,100.43,100.17,100.33,10935.0,99.1728,99.4303,99.1728,99.3313,10935.0
2023-03-07 14:50:00,100.3,100.32,100.17,100.21,8600.0,99.3015,99.3214,99.1728,99.2124,8600.0
2023-03-07 14:55:00,100.18,100.32,100.1,100.31,15770.0,99.1827,99.3214,99.1035,99.3115,15770.0
2023-03-07 15:00:00,100.28,100.55,100.27,100.48,15183.0,99.2817,99.5491,99.2718,99.4798,15183.0
2023-03-07 15:05:00,100.48,100.56,100.41,100.5,8015.0,99.4798,99.559,99.4105,99.4996,8015.0
2023-03-07 15:10:00,100.47,100.58,100.44,100.46,9391.0,99.4699,99.5788,99.4402,99.46,9391.0
2023-03-07 15:15:00,100.48,100.78,100.48,100.78,11835.0,99.4798,99.7768,99.4798,99.7768,11835.0
2023-03-07 15:20:00,100.75,100.76,100.55,100.66,25681.0,99.7471,99.757,99.5491,99.658,25681.0
2023-03-07 15:25:00,100.69,100.7,100.21,100.45,31849.0,99.6877,99.6976,99.2124,99.4501,31849.0
2023-03-07 15:30:00,100.39,100.71,100.35,100.68,25350.0,99.3907,99.7075,99.3511,99.6778,25350.0
2023-03-07 15:35:00,100.68,100.87,100.61,100.8,10353.0,99.6778,99.8659,99.6085,99.7966,10353.0
2023-03-07 15:40:00,100.82,100.87,100.74,100.74,8066.0,99.8164,99.8659,99.7372,99.7372,8066.0
2023-03-07 15:45:00,100.72,100.88,100.61,100.63,20378.0,99.7174,99.8758,99.6085,99.6283,20378.0
2023-03-07 15:50:00,100.66,100.8,100.54,100.6,37048.0,99.658,99.7966,99.5392,99.5986,37048.0
2023-03-07 15:55:00,100.65,100.7,100.41,100.59,95604.0,99.6481,99.6976,99.4105,99.5887,95604.0
2023-03-08 09:30:00,101.11,101.69,101.09,101.23,10417.0,100.1035,100.6777,100.0837,100.2223,10417.0
2023-03-08 09:35:00,101.19,101.19,100.98,101.03,5631.0,100.1827,100.1827,99.9748,100.0243,5631.0
2023-03-08 09:40:00,101.08,101.31,100.85,100.85,6402.0,100.0738,100.3015,99.8461,99.8461,6402.0
2023-03-08 09:45:00,100.91,101.14,100.89,101.02,5506.0,99.9055,100.1332,99.8857,100.0144,5506.0
2023-03-08 09:50:00,101.07,101.5,101.06,101.43,5908.0,100.0639,100.4896,100.054,100.4203,5908.0
2023-03-08 09:55:00,101.49,101.75,101.49,101.54,6076.0,100.4797,100.7371,100.4797,100.5292,6076.0
2023-03-08 10:00:00,101.6,101.69,100.74,101.02,35785.0,100.5886,100.6777,99.7372,100.0144,35785.0
2023-03-08 10:05:00,100.99,101.24,100.96,101.22,14937.0,99.9847,100.2322,99.955,100.2124,14937.0
2023-03-08 10:10:00,101.26,101.85,101.22,101.85,6406.0,100.252,100.8361,100.2124,100.8361,6406.0
2023-03-08 10:15:00,101.85,101.93,101.65,101.78,7677.0,100.8361,100.9153,100.6381,100.7668,7677.0
2023-03-08 10:20:00,101.82,102.42,101.64,102.42,7036.0,100.8064,101.4004,100.6282,101.4004,7036.0
2023-03-08 10:25:00,102.34,102.5,102.25,102.41,2864.0,101.3212,101.4796,101.2321,101.3905,2864.0
2023-03-08 10:30:00,102.47,102.75,102.34,102.65,8391.0,101.4499,101.7272,101.3212,101.6282,8391.0
2023-03-08 10:35:00,102.58,102.78,102.58,102.68,3500.0,101.5589,101.7569,101.5589,101.6579,3500.0
2023-03-08 10:40:00,102.73,102.81,102.59,102.77,12743.0,101.7074,101.7866,101.5688,101.747,12743.0
2023-03-08 10:45:00,102.82,102.94,102.48,102.48,11895.0,101.7965,101.9153,101.4598,101.4598,11895.0
2023-03-08 10:50:00,102.47,102.58,102.16,102.57,4191.0,101.4499,101.5589,101.143,101.549,4191.0
2023-03-08 10:55:00,102.55,102.7,102.44,102.58,2833.0,101.5292,101.6777,101.4202,101.5589,2833.0
2023-03-08 11:00:00,102.59,102.74,102.48,102.66,4661.0,101.5688,101.7173,101.4598,101.6381,4661.0
2023-03-08 11:05:00,102.7,103.01,102.7,102.98,2900.0,101.6777,101.9846,101.6777,101.9549,2900.0
2023-03-08 11:10:00,102.98,103.02,102.82,102.85,3916.0,101.9549,101.9945,101.7965,101.8262,3916.0
2023-03-08 11:15:00,102.84,102.97,102.82,102.85,4302.0,101.8163,101.945,101.7965,101.8262,4302.0
2023-03-08 11:20:00,102.84,102.93,102.77,102.84,3867.0,101.8163,101.9054,101.747,101.8163,3867.0
2023-03-08 11:25:00,102.81,103.0,102.77,102.79,4527.0,101.7866,101.9747,101.747,101.7668,4527.0
2023-03-08 11:30:00,102.81,102.85,102.51,102.59,2845.0,101.7866,101.8262,101.4896,101.5688,2845.0
2023-03-08 11:35:00,102.47,102.66,102.42,102.66,3311.0,101.4499,101.6381,101.4004,101.6381,3311.0
2023-03-08 11:40:00,102.66,102.91,102.65,102.84,4644.0,101.6381,101.8856,101.6282,101.8163,4644.0
2023-03-08 11:45:00,102.87,103.11,102.81,103.05,4814.0,101.846,102.0836,101.7866,102.0242,4814.0
2023-03-08 11:50:00,103.07,103.11,103.04,103.09,4231.0,102.044,102.0836,102.0143,102.0638,4231.0
2023-03-08 11:55:00,103.08,103.16,103.04,103.11,5923.0,102.0539,102.1331,102.0143,102.0836,5923.0
2023-03-08 12:00:00,103.11,103.14,103.05,103.06,2803.0,102.0836,102.1133,102.0242,102.0341,2803.0
2023-03-08 12:05:00,103.04,103.05,102.73,102.81,3600.0,102.0143,102.0242,101.7074,101.7866,3600.0
2023-03-08 12:10:00,102.77,102.86,102.7,102.73,2300.0,101.747,101.8361,101.6777,101.7074,2300.0
2023-03-08 12:15:00,102.73,102.86,102.68,102.81,2500.0,101.7074,101.8361,101.6579,101.7866,2500.0
2023-03-08 12:20:00,102.82,102.85,102.77,102.78,2300.0,101.7965,101.8262,101.747,101.7569,2300.0
2023-03-08 12:25:00,102.82,102.83,102.61,102.65,3047.0,101.7965,101.8064,101.5886,101.6282,3047.0
2023-03-08 12:30:00,102.63,102.63,102.38,102.57,2400.0,101.6084,101.6084,101.3608,101.549,2400.0
2023-03-08 12:35:00,102.57,102.71,102.56,102.68,2058.0,101.549,101.6876,101.5391,101.6579,2058.0
2023-03-08 12:40:00,102.71,102.87,102.71,102.83,3700.0,101.6876,101.846,101.6876,101.8064,3700.0
2023-03-08 12:45:00,102.83,102.87,102.72,102.78,4200.0,101.8064,101.846,101.6975,101.7569,4200.0
2023-03-08 12:50:00,102.83,102.83,102.69,102.69,3600.0,101.8064,101.8064,101.6678,101.6678,3600.0
2023-03-08 12:55:00,102.77,102.77,102.61,102.65,2605.0,101.747,101.747,101.5886,101.6282,2605.0
2023-03-08 13:00:00,102.68,102.79,102.48,102.53,5700.0,101.6579,101.7668,101.4598,101.5094,5700.0
2023-03-08 13:05:00,102.56,102.71,102.54,102.57,2500.0,101.5391,101.6876,101.5193,101.549,2500.0
2023-03-08 13:10:00,102.54,102.55,102.44,102.47,4400.0,101.5193,101.5292,101.4202,101.4499,4400.0
2023-03-08 13:15:00,102.42,102.47,102.3,102.38,4558.0,101.4004,101.4499,101.2816,101.3608,4558.0
2023-03-08 13:20:00,102.35,102.54,102.3,102.52,6025.0,101.3311,101.5193,101.2816,101.4995,6025.0
2023-03-08 13:25:00,102.51,102.56,102.33,102.34,4800.0,101.4896,101.5391,101.3113,101.3212,4800.0
2023-03-08 13:30:00,102.34,102.56,102.27,102.52,5963.0,101.3212,101.5391,101.2519,101.4995,5963.0
2023-03-08 13:35:00,102.53,102.61,102.48,102.56,6496.0,101.5094,101.5886,101.4598,101.5391,6496.0
2023-03-08 13:40:00,102.54,102.54,102.27,102.38,5181.0,101.5193,101.5193,101.2519,101.3608,5181.0
2023-03-08 13:45:00,102.35,102.48,102.35,102.44,3963.0,101.3311,101.4598,101.3311,101.4202,3963.0
2023-03-08 13:50:00,102.41,102.59,102.31,102.59,3590.0,101.3905,101.5688,101.2915,101.5688,3590.0
2023-03-08 13:55:00,102.64,102.68,102.45,102.53,4616.0,101.6183,101.6579,101.4301,101.5094,4616.0
2023-03-08 14:00:00,102.56,102.67,102.53,102.58,2800.0,101.5391,101.648,101.5094,101.5589,2800.0
2023-03-08 14:05:00,102.57,102.77,102.57,102.77,4146.0,101.549,101.747,101.549,101.747,4146.0
2023-03-08 14:10:00,102.83,102.88,102.8,102.8,6024.0,101.8064,101.8559,101.7767,101.7767,6024.0
2023-03-08 14:15:00,102.8,102.85,102.71,102.79,4000.0,101.7767,101.8262,101.6876,101.7668,4000.0
2023-03-08 14:20:00,102.8,102.88,102.77,102.79,3114.0,101.7767,101.8559,101.747,101.7668,3114.0
2023-03-08 14:25:00,102.78,102.93,102.78,102.92,4643.0,101.7569,101.9054,101.7569,101.8955,4643.0
2023-03-08 14:30:00,102.91,102.99,102.85,102.97,6810.0,101.8856,101.9648,101.8262,101.945,6810.0
2023-03-08 14:35:00,102.94,103.12,102.94,103.07,7552.0,101.9153,102.0935,101.9153,102.044,7552.0
2023-03-08 14:40:00,103.06,103.08,102.9,102.97,5692.0,102.0341,102.0539,101.8757,101.945,5692.0
2023-03-08 14:45:00,102.95,102.99,102.88,102.94,5479.0,101.9252,101.9648,101.8559,101.9153,5479.0
2023-03-08 14:50:00,102.93,102.97,102.87,102.95,5700.0,101.9054,101.945,101.846,101.9252,5700.0
2023-03-08 14:55:00,102.94,102.94,102.76,102.77,5100.0,101.9153,101.9153,101.7371,101.747,5100.0
2023-03-08 15:00:00,102.78,102.86,102.75,102.8,5500.0,101.7569,101.8361,101.7272,101.7767,5500.0
2023-03-08 15:05:00,102.78,102.9,102.71,102.9,5316.0,101.7569,101.8757,101.6876,101.8757,5316.0
2023-03-08 15:10:00,102.89,102.89,102.65,102.68,8621.0,101.8658,101.8658,101.6282,101.6579,8621.0
2023-03-08 15:15:00,102.68,102.71,102.65,102.68,8883.0,101.6579,101.6876,101.6282,101.6579,8883.0
2023-03-08 15:20:00,102.67,102.83,102.67,102.78,9115.0,101.648,101.8064,101.648,101.7569,9115.0
2023-03-08 15:25:00,102.78,102.99,102.76,102.98,11395.0,101.7569,101.9648,101.7371,101.9549,11395.0
2023-03-08 15:30:00,102.99,103.0,102.9,102.93,34958.0,101.9648,101.9747,101.8757,101.9054,34958.0
2023-03-08 15:35:00,102.94,103.31,102.94,103.21,34350.0,101.9153,102.2816,101.9153,102.1826,34350.0
2023-03-08 15:40:00,103.23,103.46,103.23,103.44,20194.0,102.2024,102.4301,102.2024,102.4103,20194.0
2023-03-08 15:45:00,103.42,103.65,103.37,103.38,31998.0,102.3905,102.6182,102.341,102.3509,31998.0
2023-03-08 15:50:00,103.36,103.38,103.05,103.33,40427.0,102.3311,102.3509,102.0242,102.3014,40427.0
2023-03-08 15:55:00,103.31,103.37,103.09,103.22,99639.0,102.2816,102.341,102.0638,102.1925,99639.0
2023-03-09 09:30:00,103.34,103.54,102.95,103.43,12442.0,102.3113,102.5093,101.9252,102.4004,12442.0
2023-03-09 09:35:00,103.55,103.55,103.36,103.36,700.0,102.5192,102.5192,102.3311,102.3311,700.0
2023-03-09 09:40:00,103.42,103.48,103.28,103.45,3476.0,102.3905,102.4499,102.2519,102.4202,3476.0
2023-03-09 09:45:00,103.4,103.98,103.4,103.92,4084.0,102.3707,102.9449,102.3707,102.8855,4084.0
2023-03-09 09:50:00,103.95,104.21,103.93,104.08,5868.0,102.9152,103.1726,102.8954,103.0439,5868.0
2023-03-09 09:55:00,104.09,104.28,104.06,104.2,1300.0,103.0538,103.2419,103.0241,103.1627,1300.0
2023-03-09 10:00:00,104.36,104.62,104.32,104.44,2851.0,103.3211,103.5785,103.2815,103.4003,2851.0
2023-03-09 10:05:00,104.49,104.58,104.43,104.55,2319.0,103.4498,103.5389,103.3904,103.5092,2319.0
2023-03-09 10:10:00,104.76,104.76,104.34,104.55,3278.0,103.7172,103.7172,103.3013,103.5092,3278.0
2023-03-09 10:15:00,104.52,104.52,103.96,104.07,2600.0,103.4795,103.4795,102.9251,103.034,2600.0
2023-03-09 10:20:00,104.03,104.14,103.99,104.09,1300.0,102.9944,103.1033,102.9548,103.0538,1300.0
2023-03-09 10:25:00,104.02,104.22,104.02,104.19,3500.0,102.9845,103.1825,102.9845,103.1528,3500.0
2023-03-09 10:30:00,104.24,104.49,104.24,104.48,4395.0,103.2023,103.4498,103.2023,103.4399,4395.0
2023-03-09 10:35:00,104.54,104.66,104.32,104.38,3113.0,103.4993,103.6181,103.2815,103.3409,3113.0
2023-03-09 10:40:00,104.41,104.44,104.24,104.34,1700.0,103.3706,103.4003,103.2023,103.3013,1700.0
2023-03-09 10:45:00,104.25,104.43,104.16,104.35,1913.0,103.2122,103.3904,103.1231,103.3112,1913.0
2023-03-09 10:50:00,104.32,104.43,104.31,104.43,2490.0,103.2815,103.3904,103.2716,103.3904,2490.0
2023-03-09 10:55:00,104.45,104.45,104.13,104.14,3843.0,103.4102,103.4102,103.0934,103.1033,3843.0
2023-03-09 11:00:00,104.12,104.13,103.97,104.11,6021.0,103.0835,103.0934,102.935,103.0736,6021.0
2023-03-09 11:05:00,104.17,104.37,104.1,104.19,4000.0,103.133,103.331,103.0637,103.1528,4000.0
2023-03-09 11:10:00,104.25,104.35,104.22,104.35,3000.0,103.2122,103.3112,103.1825,103.3112,3000.0
2023-03-09 11:15:00,104.41,104.49,104.32,104.41,3404.0,103.3706,103.4498,103.2815,103.3706,3404.0
2023-03-09 11:20:00,104.44,104.54,104.32,104.43,2311.0,103.4003,103.4993,103.2815,103.3904,2311.0
2023-03-09 11:25:00,104.32,104.32,104.17,104.18,2382.0,103.2815,103.2815,103.133,103.1429,2382.0
2023-03-09 11:30:00,104.2,104.25,104.19,104.19,6650.0,103.1627,103.2122,103.1528,103.1528,6650.0
2023-03-09 11:35:00,104.18,104.24,104.11,104.18,9779.0,103.1429,103.2023,103.0736,103.1429,9779.0
2023-03-09 11:40:00,104.2,104.2,104.06,104.09,5001.0,103.1627,103.1627,103.0241,103.0538,5001.0
2023-03-09 11:45:00,104.13,104.23,104.11,104.14,3512.0,103.0934,103.1924,103.0736,103.1033,3512.0
2023-03-09 11:50:00,104.15,104.24,104.11,104.15,1118.0,103.1132,103.2023,103.0736,103.1132,1118.0
2023-03-09 11:55:00,104.09,104.09,103.84,103.95,7719.0,103.0538,103.0538,102.8063,102.9152,7719.0
2023-03-09 12:00:00,103.97,103.97,103.31,103.37,8273.0,102.935,102.935,102.2816,102.341,8273.0
2023-03-09 12:05:00,103.3,103.75,103.26,103.71,5501.0,102.2717,102.7172,102.2321,102.6776,5501.0
2023-03-09 12:10:00,103.7,103.79,103.68,103.74,5315.0,102.6677,102.7568,102.6479,102.7073,5315.0
2023-03-09 12:15:00,103.78,103.96,103.71,103.93,4538.0,102.7469,102.9251,102.6776,102.8954,4538.0
2023-03-09 12:20:00,103.92,103.97,103.81,103.92,2800.0,102.8855,102.935,102.7766,102.8855,2800.0
2023-03-09 12:25:00,103.95,104.0,103.92,103.99,2480.0,102.9152,102.9647,102.8855,102.9548,2480.0
2023-03-09 12:30:00,104.02,104.02,103.87,103.9,2912.0,102.9845,102.9845,102.836,102.8657,2912.0
2023-03-09 12:35:00,103.86,103.86,103.7,103.79,4119.0,102.8261,102.8261,102.6677,102.7568,4119.0
2023-03-09 12:40:00,103.75,103.9,103.63,103.69,6088.0,102.7172,102.8657,102.5984,102.6578,6088.0
2023-03-09 12:45:00,103.71,103.71,103.45,103.5,17358.0,102.6776,102.6776,102.4202,102.4697,17358.0
2023-03-09 12:50:00,103.5,103.65,103.36,103.56,3400.0,102.4697,102.6182,102.3311,102.5291,3400.0
2023-03-09 12:55:00,103.54,103.58,103.49,103.53,2054.0,102.5093,102.5489,102.4598,102.4994,2054.0
2023-03-09 13:00:00,103.5,103.65,103.45,103.6,4413.0,102.4697,102.6182,102.4202,102.5687,4413.0
2023-03-09 13:05:00,103.61,103.62,103.48,103.52,1960.0,102.5786,102.5885,102.4499,102.4895,1960.0
2023-03-09 13:10:00,103.49,103.49,103.39,103.4,5690.0,102.4598,102.4598,102.3608,102.3707,5690.0
2023-03-09 13:15:00,103.4,103.43,103.28,103.33,7357.0,102.3707,102.4004,102.2519,102.3014,7357.0
2023-03-09 13:20:00,103.36,103.45,103.14,103.15,4179.0,102.3311,102.4202,102.1133,102.1232,4179.0
2023-03-09 13:25:00,103.16,103.21,103.04,103.15,6111.0,102.1331,102.1826,102.0143,102.1232,6111.0
2023-03-09 13:30:00,103.14,103.17,102.87,103.07,64701.0,102.1133,102.143,101.846,102.044,64701.0
2023-03-09 13:35:00,103.11,103.2,102.86,102.88,5594.0,102.0836,102.1727,101.8361,101.8559,5594.0
2023-03-09 13:40:00,102.88,103.02,102.86,102.97,4179.0,101.8559,101.9945,101.8361,101.945,4179.0
2023-03-09 13:45:00,102.86,102.95,102.57,102.59,28817.0,101.8361,101.9252,101.549,101.5688,28817.0
2023-03-09 13:50:00,102.6,102.64,102.36,102.64,6051.0,101.5787,101.6183,101.341,101.6183,6051.0
2023-03-09 13:55:00,102.6,102.64,102.53,102.58,1200.0,101.5787,101.6183,101.5094,101.5589,1200.0
2023-03-09 14:00:00,102.53,102.53,102.09,102.09,14038.0,101.5094,101.5094,101.0737,101.0737,14038.0
2023-03-09 14:05:00,102.14,102.23,102.06,102.13,4314.0,101.1232,101.2123,101.044,101.1133,4314.0
2023-03-09 14:10:00,102.16,102.37,102.02,102.35,6339.0,101.143,101.3509,101.0044,101.3311,6339.0
2023-03-09 14:15:00,102.41,102.63,102.4,102.45,1650.0,101.3905,101.6084,101.3806,101.4301,1650.0
2023-03-09 14:20:00,102.5,102.77,102.5,102.73,5312.0,101.4796,101.747,101.4796,101.7074,5312.0
2023-03-09 14:25:00,102.76,102.78,102.62,102.62,7141.0,101.7371,101.7569,101.5985,101.5985,7141.0
2023-03-09 14:30:00,102.61,102.66,102.5,102.64,17354.0,101.5886,101.6381,101.4796,101.6183,17354.0
2023-03-09 14:35:00,102.73,102.91,102.73,102.89,1900.0,101.7074,101.8856,101.7074,101.8658,1900.0
2023-03-09 14:40:00,102.92,102.96,102.81,102.81,1183.0,101.8955,101.9351,101.7866,101.7866,1183.0
2023-03-09 14:45:00,102.81,102.89,102.69,102.69,10624.0,101.7866,101.8658,101.6678,101.6678,10624.0
2023-03-09 14:50:00,102.58,102.63,102.44,102.57,3875.0,101.5589,101.6084,101.4202,101.549,3875.0
2023-03-09 14:55:00,102.51,102.56,102.4,102.49,6920.0,101.4896,101.5391,101.3806,101.4697,6920.0
2023-03-09 15:00:00,102.51,102.61,102.47,102.57,12026.0,101.4896,101.5886,101.4499,101.549,12026.0
2023-03-09 15:05:00,102.56,102.59,102.24,102.32,18095.0,101.5391,101.5688,101.2222,101.3014,18095.0
2023-03-09 15:10:00,102.24,102.32,102.2,102.26,3336.0,101.2222,101.3014,101.1826,101.242,3336.0
2023-03-09 15:15:00,102.2,102.26,101.84,101.84,5226.0,101.1826,101.242,100.8262,100.8262,5226.0
2023-03-09 15:20:00,101.77,101.88,101.53,101.72,8560.0,100.7569,100.8658,100.5193,100.7074,8560.0
2023-03-09 15:25:00,101.63,101.98,101.62,101.77,8726.0,100.6183,100.9648,100.6084,100.7569,8726.0
2023-03-09 15:30:00,101.65,102.06,101.63,102.04,19358.0,100.6381,101.044,100.6183,101.0242,19358.0
2023-03-09 15:35:00,102.02,102.14,101.76,102.1,39882.0,101.0044,101.1232,100.747,101.0836,39882.0
2023-03-09 15:40:00,102.07,102.09,101.93,101.93,13112.0,101.0539,101.0737,100.9153,100.9153,13112.0
2023-03-09 15:45:00,101.95,102.01,101.71,101.96,15782.0,100.9351,100.9945,100.6975,100.945,15782.0
2023-03-09 15:50:00,102.1,102.4,101.99,102.23,36723.0,101.0836,101.3806,100.9747,101.2123,36723.0
2023-03-09 15:55:00,102.26,102.35,102.0,102.18,155794.0,101.242,101.3311,100.9846,101.1628,155794.0
2023-03-10 09:30:00,103.06,103.21,101.94,102.43,30379.0,102.0341,102.1826,100.9252,101.4103,30379.0
2023-03-10 09:35:00,102.4,102.53,102.09,102.14,16319.0,101.3806,101.5094,101.0737,101.1232,16319.0
2023-03-10 09:40:00,102.14,102.14,101.34,101.42,63664.0,101.1232,101.1232,100.3312,100.4104,63664.0
2023-03-10 09:45:00,101.32,101.42,100.8,101.31,41803.0,100.3114,100.4104,99.7966,100.3015,41803.0
2023-03-10 09:50:00,101.31,101.31,100.4,100.87,22363.0,100.3015,100.3015,99.4006,99.8659,22363.0
2023-03-10 09:55:00,100.96,101.62,100.86,101.42,10879.0,99.955,100.6084,99.856,100.4104,10879.0
2023-03-10 10:00:00,101.34,102.16,101.34,101.77,7218.0,100.3312,101.143,100.3312,100.7569,7218.0
2023-03-10 10:05:00,101.64,102.31,101.59,102.25,6516.0,100.6282,101.2915,100.5787,101.2321,6516.0
2023-03-10 10:10:00,102.19,102.21,101.96,102.02,28937.0,101.1727,101.1925,100.945,101.0044,28937.0
2023-03-10 10:15:00,101.93,101.97,101.57,101.95,10638.0,100.9153,100.9549,100.5589,100.9351,10638.0
2023-03-10 10:20:00,101.8,101.89,101.35,101.46,21269.0,100.7866,100.8757,100.3411,100.45,21269.0
2023-03-10 10:25:00,101.52,101.61,101.19,101.49,13865.0,100.5094,100.5985,100.1827,100.4797,13865.0
2023-03-10 10:30:00,101.52,102.3,101.49,101.87,12613.0,100.5094,101.2816,100.4797,100.8559,12613.0
2023-03-10 10:35:00,101.84,102.04,101.83,101.92,6638.0,100.8262,101.0242,100.8163,100.9054,6638.0
2023-03-10 10:40:00,101.86,101.94,101.23,101.34,12150.0,100.846,100.9252,100.2223,100.3312,12150.0
2023-03-10 10:45:00,101.33,101.52,101.29,101.4,8671.0,100.3213,100.5094,100.2817,100.3906,8671.0
2023-03-10 10:50:00,101.42,101.48,101.11,101.47,6288.0,100.4104,100.4698,100.1035,100.4599,6288.0
2023-03-10 10:55:00,101.51,102.46,101.51,102.44,5739.0,100.4995,101.44,100.4995,101.4202,5739.0
2023-03-10 11:00:00,102.39,102.41,102.21,102.26,9030.0,101.3707,101.3905,101.1925,101.242,9030.0
2023-03-10 11:05:00,102.24,102.58,102.2,102.56,6307.0,101.2222,101.5589,101.1826,101.5391,6307.0
2023-03-10 11:10:00,102.55,102.7,102.49,102.55,13688.0,101.5292,101.6777,101.4697,101.5292,13688.0
2023-03-10 11:15:00,102.55,102.57,102.28,102.56,7178.0,101.5292,101.549,101.2618,101.5391,7178.0
2023-03-10 11:20:00,102.51,102.88,102.45,102.87,7058.0,101.4896,101.8559,101.4301,101.846,7058.0
2023-03-10 11:25:00,102.86,103.26,102.78,103.2,8784.0,101.8361,102.2321,101.7569,102.1727,8784.0
2023-03-10 11:30:00,103.18,103.65,103.18,103.61,11069.0,102.1529,102.6182,102.1529,102.5786,11069.0
2023-03-10 11:35:00,103.63,103.65,103.18,103.31,8947.0,102.5984,102.6182,102.1529,102.2816,8947.0
2023-03-10 11:40:00,103.29,103.36,103.01,103.14,7580.0,102.2618,102.3311,101.9846,102.1133,7580.0
2023-03-10 11:45:00,103.14,103.14,102.59,102.77,9153.0,102.1133,102.1133,101.5688,101.747,9153.0
2023-03-10 11:50:00,102.76,102.76,102.49,102.57,3526.0,101.7371,101.7371,101.4697,101.549,3526.0
2023-03-10 11:55:00,102.49,102.57,102.26,102.29,3245.0,101.4697,101.549,101.242,101.2717,3245.0
2023-03-10 12:00:00,102.3,102.6,102.3,102.52,7311.0,101.2816,101.5787,101.2816,101.4995,7311.0
2023-03-10 12:05:00,102.57,102.59,101.87,101.87,35100.0,101.549,101.5688,100.8559,100.8559,35100.0
2023-03-10 12:10:00,101.84,102.08,101.74,101.98,8003.0,100.8262,101.0638,100.7272,100.9648,8003.0
2023-03-10 12:15:00,101.99,102.11,101.84,101.91,9850.0,100.9747,101.0935,100.8262,100.8955,9850.0
2023-03-10 12:20:00,101.83,102.01,101.83,101.88,5273.0,100.8163,100.9945,100.8163,100.8658,5273.0
2023-03-10 12:25:00,101.84,102.02,101.8,101.99,4450.0,100.8262,101.0044,100.7866,100.9747,4450.0
2023-03-10 12:30:00,102.1,102.44,101.9,102.27,7260.0,101.0836,101.4202,100.8856,101.2519,7260.0
2023-03-10 12:35:00,102.26,102.43,102.19,102.39,2925.0,101.242,101.4103,101.1727,101.3707,2925.0
2023-03-10 12:40:00,102.36,102.36,102.02,102.12,9998.0,101.341,101.341,101.0044,101.1034,9998.0
2023-03-10 12:45:00,102.1,102.2,101.9,101.9,4672.0,101.0836,101.1826,100.8856,100.8856,4672.0
2023-03-10 12:50:00,101.93,102.0,101.86,101.93,6983.0,100.9153,100.9846,100.846,100.9153,6983.0
2023-03-10 12:55:00,101.92,101.92,101.7,101.73,59495.0,100.9054,100.9054,100.6876,100.7173,59495.0
2023-03-10 13:00:00,101.76,101.89,101.55,101.58,20384.0,100.747,100.8757,100.5391,100.5688,20384.0
2023-03-10 13:05:00,101.55,101.8,101.55,101.7,6467.0,100.5391,100.7866,100.5391,100.6876,6467.0
2023-03-10 13:10:00,101.69,101.71,101.55,101.63,5641.0,100.6777,100.6975,100.5391,100.6183,5641.0
2023-03-10 13:15:00,101.55,101.59,101.35,101.38,14437.0,100.5391,100.5787,100.3411,100.3708,14437.0
2023-03-10 13:20:00,101.35,101.43,101.0,101.03,9228.0,100.3411,100.4203,99.9946,100.0243,9228.0
2023-03-10 13:25:00,100.93,100.95,100.7,100.9,6245.0,99.9253,99.9451,99.6976,99.8956,6245.0
2023-03-10 13:30:00,100.94,100.94,100.55,100.58,8010.0,99.9352,99.9352,99.5491,99.5788,8010.0
2023-03-10 13:35:00,100.55,100.57,100.33,100.42,17435.0,99.5491,99.5689,99.3313,99.4204,17435.0
2023-03-10 13:40:00,100.41,100.41,100.04,100.16,9223.0,99.4105,99.4105,99.0441,99.1629,9223.0
2023-03-10 13:45:00,100.13,100.24,100.05,100.17,8759.0,99.1332,99.2421,99.054,99.1728,8759.0
2023-03-10 13:50:00,100.16,100.29,100.08,100.19,6108.0,99.1629,99.2916,99.0837,99.1926,6108.0
2023-03-10 13:55:00,100.18,100.37,100.16,100.34,7469.0,99.1827,99.3709,99.1629,99.3412,7469.0
2023-03-10 14:00:00,100.38,100.81,100.38,100.81,9213.0,99.3808,99.8065,99.3808,99.8065,9213.0
2023-03-10 14:05:00,100.8,101.2,100.64,101.2,19166.0,99.7966,100.1926,99.6382,100.1926,19166.0
2023-03-10 14:10:00,101.18,101.38,100.85,101.0,17700.0,100.1728,100.3708,99.8461,99.9946,17700.0
2023-03-10 14:15:00,101.03,101.06,100.78,101.06,16194.0,100.0243,100.054,99.7768,100.054,16194.0
2023-03-10 14:20:00,101.04,101.1,100.8,100.91,19525.0,100.0342,100.0936,99.7966,99.9055,19525.0
2023-03-10 14:25:00,100.91,101.0,100.81,100.91,12877.0,99.9055,99.9946,99.8065,99.9055,12877.0
2023-03-10 14:30:00,100.93,101.24,100.93,101.11,9869.0,99.9253,100.2322,99.9253,100.1035,9869.0
2023-03-10 14:35:00,101.09,101.4,101.09,101.28,7645.0,100.0837,100.3906,100.0837,100.2718,7645.0
2023-03-10 14:40:00,101.22,101.46,101.04,101.18,10089.0,100.2124,100.45,100.0342,100.1728,10089.0
2023-03-10 14:45:00,101.21,101.61,101.2,101.58,8165.0,100.2025,100.5985,100.1926,100.5688,8165.0
2023-03-10 14:50:00,101.58,101.58,101.35,101.56,8310.0,100.5688,100.5688,100.3411,100.549,8310.0
2023-03-10 14:55:00,101.55,101.65,101.27,101.47,11207.0,100.5391,100.6381,100.2619,100.4599,11207.0
2023-03-10 15:00:00,101.45,101.7,101.44,101.64,12812.0,100.4401,100.6876,100.4302,100.6282,12812.0
2023-03-10 15:05:00,101.65,101.69,101.35,101.68,21673.0,100.6381,100.6777,100.3411,100.6678,21673.0
2023-03-10 15:10:00,101.63,101.88,101.47,101.74,10912.0,100.6183,100.8658,100.4599,100.7272,10912.0
2023-03-10 15:15:00,101.72,101.89,101.35,101.37,10086.0,100.7074,100.8757,100.3411,100.3609,10086.0
2023-03-10 15:20:00,101.37,101.44,101.24,101.34,14016.0,100.3609,100.4302,100.2322,100.3312,14016.0
2023-03-10 15:25:00,101.4,101.63,101.4,101.5,12291.0,100.3906,100.6183,100.3906,100.4896,12291.0
2023-03-10 15:30:00,101.48,101.53,101.3,101.33,32818.0,100.4698,100.5193,100.2916,100.3213,32818.0
2023-03-10 15:35:00,101.3,101.41,101.15,101.29,47935.0,100.2916,100.4005,100.1431,100.2817,47935.0
2023-03-10 15:40:00,101.29,101.38,101.06,101.22,33545.0,100.2817,100.3708,100.054,100.2124,33545.0
2023-03-10 15:45:00,101.24,101.38,101.06,101.22,36217.0,100.2322,100.3708,100.054,100.2124,36217.0
2023-03-10 15:50:00,101.25,101.44,101.06,101.44,52974.0,100.2421,100.4302,100.054,100.4302,52974.0
2023-03-10 15:55:00,101.4,101.4,101.25,101.29,158762.0,100.3906,100.3906,100.2421,100.2817,158762.0
2023-03-13 09:30:00,100.0,100.4,99.87,100.26,15656.0,99.0045,99.4006,98.8758,99.2619,15656.0
2023-03-13 09:35:00,100.17,100.36,99.66,100.32,10609.0,99.1728,99.361,98.6679,99.3214,10609.0
2023-03-13 09:40:00,100.42,100.57,99.9,100.06,14643.0,99.4204,99.5689,98.9055,99.0639,14643.0
2023-03-13 09:45:00,100.0,101.25,99.8,100.88,21029.0,99.0045,100.2421,98.8065,99.8758,21029.0
2023-03-13 09:50:00,100.86,101.32,100.56,101.11,11746.0,99.856,100.3114,99.559,100.1035,11746.0
2023-03-13 09:55:00,101.0,101.63,100.95,101.26,13696.0,99.9946,100.6183,99.9451,100.252,13696.0
2023-03-13 10:00:00,101.24,101.34,100.81,100.84,15127.0,100.2322,100.3312,99.8065,99.8362,15127.0
2023-03-13 10:05:00,100.78,101.63,100.67,101.47,39767.0,99.7768,100.6183,99.6679,100.4599,39767.0
2023-03-13 10:10:00,101.53,101.72,100.92,101.02,4590.0,100.5193,100.7074,99.9154,100.0144,4590.0
2023-03-13 10:15:00,100.89,100.89,100.46,100.5,13047.0,99.8857,99.8857,99.46,99.4996,13047.0
2023-03-13 10:20:00,100.46,100.81,100.41,100.57,8488.0,99.46,99.8065,99.4105,99.5689,8488.0
2023-03-13 10:25:00,100.7,100.84,100.09,100.31,14966.0,99.6976,99.8362,99.0936,99.3115,14966.0
2023-03-13 10:30:00,100.38,101.19,100.36,100.96,8340.0,99.3808,100.1827,99.361,99.955,8340.0
2023-03-13 10:35:00,101.02,101.02,100.56,100.88,4400.0,100.0144,100.0144,99.559,99.8758,4400.0
2023-03-13 10:40:00,100.88,100.95,100.32,100.87,13711.0,99.8758,99.9451,99.3214,99.8659,13711.0
2023-03-13 10:45:00,100.94,101.14,100.75,100.75,6221.0,99.9352,100.1332,99.7471,99.7471,6221.0
2023-03-13 10:50:00,100.86,100.88,100.4,100.83,6364.0,99.856,99.8758,99.4006,99.8263,6364.0
2023-03-13 10:55:00,100.84,101.51,100.84,101.39,5092.0,99.8362,100.4995,99.8362,100.3807,5092.0
2023-03-13 11:00:00,101.37,101.86,101.2,101.51,7728.0,100.3609,100.846,100.1926,100.4995,7728.0
2023-03-13 11:05:00,101.48,101.65,101.22,101.5,7517.0,100.4698,100.6381,100.2124,100.4896,7517.0
2023-03-13 11:10:00,101.55,102.26,101.55,102.03,6767.0,100.5391,101.242,100.5391,101.0143,6767.0
2023-03-13 11:15:00,102.02,102.57,102.02,102.33,5426.0,101.0044,101.549,101.0044,101.3113,5426.0
2023-03-13 11:20:00,102.41,102.77,102.29,102.7,16280.0,101.3905,101.747,101.2717,101.6777,16280.0
2023-03-13 11:25:00,102.77,103.1,102.64,102.92,9109.0,101.747,102.0737,101.6183,101.8955,9109.0
2023-03-13 11:30:00,102.98,103.15,102.57,102.68,8554.0,101.9549,102.1232,101.549,101.6579,8554.0
2023-03-13 11:35:00,102.64,102.87,102.54,102.7,19927.0,101.6183,101.846,101.5193,101.6777,19927.0
2023-03-13 11:40:00,102.72,103.19,102.72,103.12,8457.0,101.6975,102.1628,101.6975,102.0935,8457.0
2023-03-13 11:45:00,103.12,103.4,102.89,103.36,7022.0,102.0935,102.3707,101.8658,102.3311,7022.0
2023-03-13 11:50:00,103.37,103.37,102.86,103.06,19020.0,102.341,102.341,101.8361,102.0341,19020.0
2023-03-13 11:55:00,103.0,103.16,102.81,102.94,16321.0,101.9747,102.1331,101.7866,101.9153,16321.0
2023-03-13 12:00:00,102.99,103.39,102.73,102.88,10860.0,101.9648,102.3608,101.7074,101.8559,10860.0
2023-03-13 12:05:00,102.99,103.36,102.99,103.25,6634.0,101.9648,102.3311,101.9648,102.2222,6634.0
2023-03-13 12:10:00,103.3,103.31,102.72,102.76,6516.0,102.2717,102.2816,101.6975,101.7371,6516.0
2023-03-13 12:15:00,102.72,102.89,102.47,102.49,6909.0,101.6975,101.8658,101.4499,101.4697,6909.0
2023-03-13 12:20:00,102.44,102.63,101.92,101.93,3976.0,101.4202,101.6084,100.9054,100.9153,3976.0
2023-03-13 12:25:00,101.98,102.11,101.74,102.09,8010.0,100.9648,101.0935,100.7272,101.0737,8010.0
2023-03-13 12:30:00,102.12,102.2,101.88,101.95,4486.0,101.1034,101.1826,100.8658,100.9351,4486.0
2023-03-13 12:35:00,101.98,102.28,101.95,102.03,4140.0,100.9648,101.2618,100.9351,101.0143,4140.0
2023-03-13 12:40:00,102.03,102.36,101.99,102.07,4774.0,101.0143,101.341,100.9747,101.0539,4774.0
2023-03-13 12:45:00,102.09,102.18,101.55,101.63,7162.0,101.0737,101.1628,100.5391,100.6183,7162.0
2023-03-13 12:50:00,101.69,101.84,101.52,101.84,2948.0,100.6777,100.8262,100.5094,100.8262,2948.0
2023-03-13 12:55:00,101.69,101.76,101.45,101.5,3048.0,100.6777,100.747,100.4401,100.4896,3048.0
2023-03-13 13:00:00,101.6,101.6,101.12,101.32,27608.0,100.5886,100.5886,100.1134,100.3114,27608.0
2023-03-13 13:05:00,101.34,101.59,101.25,101.59,2561.0,100.3312,100.5787,100.2421,100.5787,2561.0
2023-03-13 13:10:00,101.65,101.79,101.61,101.75,2600.0,100.6381,100.7767,100.5985,100.7371,2600.0
2023-03-13 13:15:00,101.57,101.94,101.57,101.75,2239.0,100.5589,100.9252,100.5589,100.7371,2239.0
2023-03-13 13:20:00,101.8,101.8,101.48,101.59,2579.0,100.7866,100.7866,100.4698,100.5787,2579.0
2023-03-13 13:25:00,101.57,101.87,101.47,101.72,5720.0,100.5589,100.8559,100.4599,100.7074,5720.0
2023-03-13 13:30:00,101.77,101.81,101.54,101.58,2593.0,100.7569,100.7965,100.5292,100.5688,2593.0
2023-03-13 13:35:00,101.54,102.34,101.54,102.22,3425.0,100.5292,101.3212,100.5292,101.2024,3425.0
2023-03-13 13:40:00,102.23,102.32,102.03,102.2,8127.0,101.2123,101.3014,101.0143,101.1826,8127.0
2023-03-13 13:45:00,102.24,102.27,102.05,102.05,2877.0,101.2222,101.2519,101.0341,101.0341,2877.0
2023-03-13 13:50:00,102.14,102.3,102.03,102.16,1725.0,101.1232,101.2816,101.0143,101.143,1725.0
2023-03-13 13:55:00,102.15,102.39,102.15,102.31,1400.0,101.1331,101.3707,101.1331,101.2915,1400.0
2023-03-13 14:00:00,102.41,102.68,102.39,102.53,5246.0,101.3905,101.6579,101.3707,101.5094,5246.0
2023-03-13 14:05:00,102.48,102.69,102.48,102.62,2662.0,101.4598,101.6678,101.4598,101.5985,2662.0
2023-03-13 14:10:00,102.64,102.89,102.64,102.82,4516.0,101.6183,101.8658,101.6183,101.7965,4516.0
2023-03-13 14:15:00,102.94,102.95,102.72,102.87,3989.0,101.9153,101.9252,101.6975,101.846,3989.0
2023-03-13 14:20:00,102.84,103.05,102.8,103.03,5716.0,101.8163,102.0242,101.7767,102.0044,5716.0
2023-03-13 14:25:00,103.06,103.12,102.8,102.88,3430.0,102.0341,102.0935,101.7767,101.8559,3430.0
2023-03-13 14:30:00,102.98,103.19,102.98,103.19,1971.0,101.9549,102.1628,101.9549,102.1628,1971.0
2023-03-13 14:35:00,103.12,103.12,102.78,102.92,31900.0,102.0935,102.0935,101.7569,101.8955,31900.0
2023-03-13 14:40:00,102.94,103.2,102.85,102.99,11797.0,101.9153,102.1727,101.8262,101.9648,11797.0
2023-03-13 14:45:00,102.82,103.0,102.78,102.94,2529.0,101.7965,101.9747,101.7569,101.9153,2529.0
2023-03-13 14:50:00,102.93,103.11,102.92,103.11,2200.0,101.9054,102.0836,101.8955,102.0836,2200.0
2023-03-13 14:55:00,103.15,103.18,102.99,103.06,3709.0,102.1232,102.1529,101.9648,102.0341,3709.0
2023-03-13 15:00:00,103.05,103.16,102.79,102.8,5609.0,102.0242,102.1331,101.7668,101.7767,5609.0
2023-03-13 15:05:00,102.72,103.2,102.72,103.09,7230.0,101.6975,102.1727,101.6975,102.0638,7230.0
2023-03-13 15:10:00,103.15,103.68,103.15,103.68,7070.0,102.1232,102.6479,102.1232,102.6479,7070.0
2023-03-13 15:15:00,103.67,103.68,103.22,103.3,9356.0,102.638,102.6479,102.1925,102.2717,9356.0
2023-03-13 15:20:00,103.26,103.26,103.01,103.06,12987.0,102.2321,102.2321,101.9846,102.0341,12987.0
2023-03-13 15:25:00,103.03,103.03,102.72,102.85,9710.0,102.0044,102.0044,101.6975,101.8262,9710.0
2023-03-13 15:30:00,102.87,103.03,102.74,103.0,9240.0,101.846,102.0044,101.7173,101.9747,9240.0
2023-03-13 15:35:00,102.97,103.09,102.91,103.02,7129.0,101.945,102.0638,101.8856,101.9945,7129.0
2023-03-13 15:40:00,103.12,103.37,103.03,103.12,10225.0,102.0935,102.341,102.0044,102.0935,10225.0
2023-03-13 15:45:00,103.19,103.26,103.01,103.06,11311.0,102.1628,102.2321,101.9846,102.0341,11311.0
2023-03-13 15:50:00,103.0,103.07,102.7,102.75,53026.0,101.9747,102.044,101.6777,101.7272,53026.0
2023-03-13 15:55:00,102.79,103.06,102.6,102.64,95164.0,101.7668,102.0341,101.5787,101.6183,95164.0
2023-03-14 09:30:00,104.24,104.58,104.08,104.44,23259.0,103.2023,103.5389,103.0439,103.4003,23259.0
2023-03-14 09:35:00,104.21,104.64,104.2,104.35,29187.0,103.1726,103.5983,103.1627,103.3112,29187.0
2023-03-14 09:40:00,104.43,104.85,104.32,104.61,8817.0,103.3904,103.8063,103.2815,103.5686,8817.0
2023-03-14 09:45:00,104.61,104.74,104.44,104.45,13503.0,103.5686,103.6974,103.4003,103.4102,13503.0
2023-03-14 09:50:00,104.4,104.61,104.08,104.28,36876.0,103.3607,103.5686,103.0439,103.2419,36876.0
2023-03-14 09:55:00,104.2,104.47,104.07,104.26,9865.0,103.1627,103.43,103.034,103.2221,9865.0
2023-03-14 10:00:00,104.28,104.59,104.03,104.59,15629.0,103.2419,103.5488,102.9944,103.5488,15629.0
2023-03-14 10:05:00,104.6,104.72,104.49,104.53,7958.0,103.5587,103.6776,103.4498,103.4894,7958.0
2023-03-14 10:10:00,104.32,104.37,103.94,104.32,5679.0,103.2815,103.331,102.9053,103.2815,5679.0
2023-03-14 10:15:00,104.31,104.4,104.0,104.29,8603.0,103.2716,103.3607,102.9647,103.2518,8603.0
2023-03-14 10:20:00,104.3,104.5,104.22,104.37,4580.0,103.2617,103.4597,103.1825,103.331,4580.0
2023-03-14 10:25:00,104.4,104.61,104.36,104.48,9010.0,103.3607,103.5686,103.3211,103.4399,9010.0
2023-03-14 10:30:00,104.45,104.87,104.44,104.81,6158.0,103.4102,103.8261,103.4003,103.7667,6158.0
2023-03-14 10:35:00,104.8,105.26,104.71,104.99,12248.0,103.7568,104.2122,103.6676,103.9449,12248.0
2023-03-14 10:40:00,104.85,104.96,104.7,104.71,7621.0,103.8063,103.9152,103.6577,103.6676,7621.0
2023-03-14 10:45:00,104.73,105.05,104.7,105.01,12409.0,103.6875,104.0043,103.6577,103.9647,12409.0
2023-03-14 10:50:00,105.05,105.09,104.75,104.95,16832.0,104.0043,104.0439,103.7073,103.9053,16832.0
2023-03-14 10:55:00,105.0,105.06,104.37,104.37,13501.0,103.9548,104.0142,103.331,103.331,13501.0
2023-03-14 11:00:00,104.4,104.75,104.31,104.62,21483.0,103.3607,103.7073,103.2716,103.5785,21483.0
2023-03-14 11:05:00,104.59,104.97,104.59,104.8,14342.0,103.5488,103.9251,103.5488,103.7568,14342.0
2023-03-14 11:10:00,104.85,104.97,104.81,104.92,3802.0,103.8063,103.9251,103.7667,103.8756,3802.0
2023-03-14 11:15:00,104.95,105.11,104.87,105.11,4620.0,103.9053,104.0637,103.8261,104.0637,4620.0
2023-03-14 11:20:00,105.07,105.27,105.06,105.21,4400.0,104.0241,104.2221,104.0142,104.1627,4400.0
2023-03-14 11:25:00,105.16,105.28,105.14,105.19,5180.0,104.1132,104.232,104.0934,104.1429,5180.0
2023-03-14 11:30:00,105.23,105.27,105.1,105.1,8185.0,104.1825,104.2221,104.0538,104.0538,8185.0
2023-03-14 11:35:00,105.17,105.28,105.14,105.17,4377.0,104.1231,104.232,104.0934,104.1231,4377.0
2023-03-14 11:40:00,105.17,105.22,105.07,105.07,2973.0,104.1231,104.1726,104.0241,104.0241,2973.0
2023-03-14 11:45:00,105.07,105.14,104.94,105.01,7155.0,104.0241,104.0934,103.8954,103.9647,7155.0
2023-03-14 11:50:00,105.01,105.29,105.01,105.26,4056.0,103.9647,104.2419,103.9647,104.2122,4056.0
2023-03-14 11:55:00,105.25,105.42,105.17,105.25,5431.0,104.2023,104.3706,104.1231,104.2023,5431.0
2023-03-14 12:00:00,105.25,105.3,105.14,105.26,6798.0,104.2023,104.2518,104.0934,104.2122,6798.0
2023-03-14 12:05:00,105.31,105.32,105.14,105.21,4700.0,104.2617,104.2716,104.0934,104.1627,4700.0
2023-03-14 12:10:00,105.24,105.38,105.09,105.37,3537.0,104.1924,104.331,104.0439,104.3211,3537.0
2023-03-14 12:15:00,105.34,105.34,105.14,105.19,39508.0,104.2914,104.2914,104.0934,104.1429,39508.0
2023-03-14 12:20:00,105.14,105.16,104.77,104.77,9556.0,104.0934,104.1132,103.7271,103.7271,9556.0
2023-03-14 12:25:00,104.73,104.76,104.64,104.64,3894.0,103.6875,103.7172,103.5983,103.5983,3894.0
2023-03-14 12:30:00,104.61,104.93,104.61,104.85,6135.0,103.5686,103.8855,103.5686,103.8063,6135.0
2023-03-14 12:35:00,104.88,104.97,104.84,104.9,3800.0,103.836,103.9251,103.7964,103.8558,3800.0
2023-03-14 12:40:00,104.85,104.85,104.7,104.83,8079.0,103.8063,103.8063,103.6577,103.7865,8079.0
2023-03-14 12:45:00,104.85,105.12,104.81,105.12,8563.0,103.8063,104.0736,103.7667,104.0736,8563.0
2023-03-14 12:50:00,105.1,105.1,104.78,104.88,3216.0,104.0538,104.0538,103.737,103.836,3216.0
2023-03-14 12:55:00,104.8,104.93,104.8,104.93,6508.0,103.7568,103.8855,103.7568,103.8855,6508.0
2023-03-14 13:00:00,105.03,105.03,104.89,104.89,1806.0,103.9845,103.9845,103.8459,103.8459,1806.0
2023-03-14 13:05:00,104.89,104.92,104.58,104.59,7600.0,103.8459,103.8756,103.5389,103.5488,7600.0
2023-03-14 13:10:00,104.54,104.54,104.14,104.17,18683.0,103.4993,103.4993,103.1033,103.133,18683.0
2023-03-14 13:15:00,104.15,104.19,103.65,104.09,17325.0,103.1132,103.1528,102.6182,103.0538,17325.0
2023-03-14 13:20:00,104.17,104.34,104.0,104.34,5856.0,103.133,103.3013,102.9647,103.3013,5856.0
2023-03-14 13:25:00,104.35,104.64,104.3,104.38,5686.0,103.3112,103.5983,103.2617,103.3409,5686.0
2023-03-14 13:30:00,104.35,104.42,104.3,104.4,5908.0,103.3112,103.3805,103.2617,103.3607,5908.0
2023-03-14 13:35:00,104.35,104.59,104.32,104.44,29480.0,103.3112,103.5488,103.2815,103.4003,29480.0
2023-03-14 13:40:00,104.43,104.62,104.28,104.4,20117.0,103.3904,103.5785,103.2419,103.3607,20117.0
2023-03-14 13:45:00,104.26,104.49,104.24,104.33,7004.0,103.2221,103.4498,103.2023,103.2914,7004.0
2023-03-14 13:50:00,104.32,104.38,104.11,104.15,6769.0,103.2815,103.3409,103.0736,103.1132,6769.0
2023-03-14 13:55:00,104.09,104.09,103.8,103.86,37527.0,103.0538,103.0538,102.7667,102.8261,37527.0
2023-03-14 14:00:00,103.86,103.97,103.6,103.66,11366.0,102.8261,102.935,102.5687,102.6281,11366.0
2023-03-14 14:05:00,103.65,103.74,103.42,103.73,9231.0,102.6182,102.7073,102.3905,102.6974,9231.0
2023-03-14 14:10:00,103.7,103.97,103.7,103.84,6715.0,102.6677,102.935,102.6677,102.8063,6715.0
2023-03-14 14:15:00,103.77,103.79,103.54,103.73,11047.0,102.737,102.7568,102.5093,102.6974,11047.0
2023-03-14 14:20:00,103.69,104.02,103.61,103.99,12659.0,102.6578,102.9845,102.5786,102.9548,12659.0
2023-03-14 14:25:00,103.99,104.4,103.99,104.4,7300.0,102.9548,103.3607,102.9548,103.3607,7300.0
2023-03-14 14:30:00,104.4,104.42,104.22,104.29,9828.0,103.3607,103.3805,103.1825,103.2518,9828.0
2023-03-14 14:35:00,104.3,104.33,104.13,104.23,26095.0,103.2617,103.2914,103.0934,103.1924,26095.0
2023-03-14 14:40:00,104.29,104.29,104.07,104.19,8297.0,103.2518,103.2518,103.034,103.1528,8297.0
2023-03-14 14:45:00,104.18,104.29,104.11,104.22,13389.0,103.1429,103.2518,103.0736,103.1825,13389.0
2023-03-14 14:50:00,104.2,104.34,104.12,104.26,12592.0,103.1627,103.3013,103.0835,103.2221,12592.0
2023-03-14 14:55:00,104.25,104.27,103.99,104.15,20079.0,103.2122,103.232,102.9548,103.1132,20079.0
2023-03-14 15:00:00,104.15,104.27,104.06,104.22,10425.0,103.1132,103.232,103.0241,103.1825,10425.0
2023-03-14 15:05:00,104.18,104.27,103.72,103.81,31800.0,103.1429,103.232,102.6875,102.7766,31800.0
2023-03-14 15:10:00,103.79,103.79,103.5,103.63,9130.0,102.7568,102.7568,102.4697,102.5984,9130.0
2023-03-14 15:15:00,103.57,103.87,103.45,103.87,13491.0,102.539,102.836,102.4202,102.836,13491.0
2023-03-14 15:20:00,103.88,103.9,103.6,103.62,11855.0,102.8459,102.8657,102.5687,102.5885,11855.0
2023-03-14 15:25:00,103.68,103.79,103.63,103.7,7618.0,102.6479,102.7568,102.5984,102.6677,7618.0
2023-03-14 15:30:00,103.69,103.79,103.47,103.73,17332.0,102.6578,102.7568,102.44,102.6974,17332.0
2023-03-14 15:35:00,103.73,104.07,103.73,104.0,20725.0,102.6974,103.034,102.6974,102.9647,20725.0
2023-03-14 15:40:00,104.0,104.35,104.0,104.32,34364.0,102.9647,103.3112,102.9647,103.2815,34364.0
2023-03-14 15:45:00,104.33,104.41,104.17,104.23,25071.0,103.2914,103.3706,103.133,103.1924,25071.0
2023-03-14 15:50:00,104.23,104.58,104.21,104.34,46357.0,103.1924,103.5389,103.1726,103.3013,46357.0
2023-03-14 15:55:00,104.36,105.26,104.35,105.21,169201.0,103.3211,104.2122,103.3112,104.1627,169201.0
2023-03-15 09:30:00,103.23,103.56,102.87,103.46,22622.0,102.2024,102.5291,101.846,102.4301,22622.0
2023-03-15 09:35:00,103.26,103.54,102.92,102.92,3411.0,102.2321,102.5093,101.8955,101.8955,3411.0
2023-03-15 09:40:00,102.59,102.74,102.24,102.45,5525.0,101.5688,101.7173,101.2222,101.4301,5525.0
2023-03-15 09:45:00,102.64,102.66,102.24,102.39,6038.0,101.6183,101.6381,101.2222,101.3707,6038.0
2023-03-15 09:50:00,102.39,102.39,101.84,102.19,6660.0,101.3707,101.3707,100.8262,101.1727,6660.0
2023-03-15 09:55:00,102.18,102.18,101.54,101.54,5249.0,101.1628,101.1628,100.5292,100.5292,5249.0
2023-03-15 10:00:00,101.55,101.56,100.62,100.95,18964.0,100.5391,100.549,99.6184,99.9451,18964.0
2023-03-15 10:05:00,101.02,101.17,100.49,100.49,8157.0,100.0144,100.1629,99.4897,99.4897,8157.0
2023-03-15 10:10:00,100.64,100.82,100.61,100.72,6696.0,99.6382,99.8164,99.6085,99.7174,6696.0
2023-03-15 10:15:00,100.84,101.02,100.36,100.68,65662.0,99.8362,100.0144,99.361,99.6778,65662.0
2023-03-15 10:20:00,100.75,101.1,100.74,100.8,12653.0,99.7471,100.0936,99.7372,99.7966,12653.0
2023-03-15 10:25:00,100.86,101.14,100.73,100.89,8159.0,99.856,100.1332,99.7273,99.8857,8159.0
2023-03-15 10:30:00,100.86,100.92,100.45,100.45,16851.0,99.856,99.9154,99.4501,99.4501,16851.0
2023-03-15 10:35:00,100.56,100.89,100.32,100.63,9537.0,99.559,99.8857,99.3214,99.6283,9537.0
2023-03-15 10:40:00,100.6,100.8,100.59,100.78,6695.0,99.5986,99.7966,99.5887,99.7768,6695.0
2023-03-15 10:45:00,100.74,100.82,100.5,100.55,7159.0,99.7372,99.8164,99.4996,99.5491,7159.0
2023-03-15 10:50:00,100.57,100.95,100.31,100.79,11156.0,99.5689,99.9451,99.3115,99.7867,11156.0
2023-03-15 10:55:00,100.9,101.05,100.66,100.97,11212.0,99.8956,100.0441,99.658,99.9649,11212.0
2023-03-15 11:00:00,101.0,101.08,100.79,101.02,4318.0,99.9946,100.0738,99.7867,100.0144,4318.0
2023-03-15 11:05:00,101.0,101.4,100.91,101.19,10662.0,99.9946,100.3906,99.9055,100.1827,10662.0
2023-03-15 11:10:00,101.26,101.39,101.13,101.24,6419.0,100.252,100.3807,100.1233,100.2322,6419.0
2023-03-15 11:15:00,101.2,101.38,101.2,101.35,3738.0,100.1926,100.3708,100.1926,100.3411,3738.0
2023-03-15 11:20:00,101.35,101.35,100.77,100.77,5545.0,100.3411,100.3411,99.7669,99.7669,5545.0
2023-03-15 11:25:00,100.83,101.03,100.75,100.79,3106.0,99.8263,100.0243,99.7471,99.7867,3106.0
2023-03-15 11:30:00,100.69,101.0,100.6,100.69,6032.0,99.6877,99.9946,99.5986,99.6877,6032.0
2023-03-15 11:35:00,100.74,100.78,100.63,100.63,3057.0,99.7372,99.7768,99.6283,99.6283,3057.0
2023-03-15 11:40:00,100.78,101.02,100.78,100.83,3572.0,99.7768,100.0144,99.7768,99.8263,3572.0
2023-03-15 11:45:00,100.89,101.34,100.89,101.24,9495.0,99.8857,100.3312,99.8857,100.2322,9495.0
2023-03-15 11:50:00,101.25,101.35,101.16,101.29,22763.0,100.2421,100.3411,100.153,100.2817,22763.0
2023-03-15 11:55:00,101.29,101.33,101.18,101.25,13685.0,100.2817,100.3213,100.1728,100.2421,13685.0
2023-03-15 12:00:00,101.3,101.34,100.98,101.01,21644.0,100.2916,100.3312,99.9748,100.0045,21644.0
2023-03-15 12:05:00,101.0,101.05,100.69,100.7,23608.0,99.9946,100.0441,99.6877,99.6976,23608.0
2023-03-15 12:10:00,100.64,100.85,100.61,100.84,4717.0,99.6382,99.8461,99.6085,99.8362,4717.0
2023-03-15 12:15:00,100.88,100.98,100.72,100.73,4849.0,99.8758,99.9748,99.7174,99.7273,4849.0
2023-03-15 12:20:00,100.67,100.8,100.54,100.56,5355.0,99.6679,99.7966,99.5392,99.559,5355.0
2023-03-15 12:25:00,100.54,100.76,100.42,100.76,5631.0,99.5392,99.757,99.4204,99.757,5631.0
2023-03-15 12:30:00,100.71,100.94,100.68,100.69,5151.0,99.7075,99.9352,99.6778,99.6877,5151.0
2023-03-15 12:35:00,100.73,100.86,100.58,100.64,5137.0,99.7273,99.856,99.5788,99.6382,5137.0
2023-03-15 12:40:00,100.63,100.63,100.49,100.59,7704.0,99.6283,99.6283,99.4897,99.5887,7704.0
2023-03-15 12:45:00,100.59,100.83,100.59,100.8,5993.0,99.5887,99.8263,99.5887,99.7966,5993.0
2023-03-15 12:50:00,100.76,100.77,100.55,100.56,6548.0,99.757,99.7669,99.5491,99.559,6548.0
2023-03-15 12:55:00,100.62,100.62,100.36,100.5,5030.0,99.6184,99.6184,99.361,99.4996,5030.0
2023-03-15 13:00:00,100.49,100.91,100.46,100.73,12910.0,99.4897,99.9055,99.46,99.7273,12910.0
2023-03-15 13:05:00,100.79,101.18,100.77,101.11,5645.0,99.7867,100.1728,99.7669,100.1035,5645.0
2023-03-15 13:10:00,101.15,101.8,101.13,101.79,19291.0,100.1431,100.7866,100.1233,100.7767,19291.0
2023-03-15 13:15:00,101.83,101.86,101.49,101.49,12763.0,100.8163,100.846,100.4797,100.4797,12763.0
2023-03-15 13:20:00,101.43,101.44,101.18,101.18,5734.0,100.4203,100.4302,100.1728,100.1728,5734.0
2023-03-15 13:25:00,101.19,101.32,101.13,101.27,3933.0,100.1827,100.3114,100.1233,100.2619,3933.0
2023-03-15 13:30:00,101.22,101.41,101.19,101.37,11303.0,100.2124,100.4005,100.1827,100.3609,11303.0
2023-03-15 13:35:00,101.41,101.45,101.16,101.16,7883.0,100.4005,100.4401,100.153,100.153,7883.0
2023-03-15 13:40:00,101.17,101.17,100.89,101.0,5607.0,100.1629,100.1629,99.8857,99.9946,5607.0
2023-03-15 13:45:00,100.9,100.96,100.82,100.86,4701.0,99.8956,99.955,99.8164,99.856,4701.0
2023-03-15 13:50:00,100.83,101.22,100.82,101.17,7057.0,99.8263,100.2124,99.8164,100.1629,7057.0
2023-03-15 13:55:00,101.14,101.5,101.14,101.48,7544.0,100.1332,100.4896,100.1332,100.4698,7544.0
2023-03-15 14:00:00,101.46,101.53,101.22,101.24,9123.0,100.45,100.5193,100.2124,100.2322,9123.0
2023-03-15 14:05:00,101.22,101.48,101.13,101.38,7900.0,100.2124,100.4698,100.1233,100.3708,7900.0
2023-03-15 14:10:00,101.38,101.54,101.38,101.45,4100.0,100.3708,100.5292,100.3708,100.4401,4100.0
2023-03-15 14:15:00,101.29,101.71,101.24,101.65,7827.0,100.2817,100.6975,100.2322,100.6381,7827.0
2023-03-15 14:20:00,101.62,102.23,101.59,102.17,8823.0,100.6084,101.2123,100.5787,101.1529,8823.0
2023-03-15 14:25:00,102.17,102.71,102.06,102.41,12160.0,101.1529,101.6876,101.044,101.3905,12160.0
2023-03-15 14:30:00,102.44,102.7,102.33,102.51,5689.0,101.4202,101.6777,101.3113,101.4896,5689.0
2023-03-15 14:35:00,102.48,102.68,102.28,102.52,10197.0,101.4598,101.6579,101.2618,101.4995,10197.0
2023-03-15 14:40:00,102.45,102.88,102.45,102.83,11138.0,101.4301,101.8559,101.4301,101.8064,11138.0
2023-03-15 14:45:00,102.84,102.86,102.34,102.34,12820.0,101.8163,101.8361,101.3212,101.3212,12820.0
2023-03-15 14:50:00,102.36,102.65,102.2,102.65,8417.0,101.341,101.6282,101.1826,101.6282,8417.0
2023-03-15 14:55:00,102.6,102.76,102.52,102.62,5786.0,101.5787,101.7371,101.4995,101.5985,5786.0
2023-03-15 15:00:00,102.61,102.89,102.57,102.63,14338.0,101.5886,101.8658,101.549,101.6084,14338.0
2023-03-15 15:05:00,102.67,103.0,102.45,102.46,11230.0,101.648,101.9747,101.4301,101.44,11230.0
2023-03-15 15:10:00,102.37,102.79,102.32,102.67,8755.0,101.3509,101.7668,101.3014,101.648,8755.0
2023-03-15 15:15:00,102.75,102.94,102.66,102.73,10495.0,101.7272,101.9153,101.6381,101.7074,10495.0
2023-03-15 15:20:00,102.7,103.02,102.59,102.95,9301.0,101.6777,101.9945,101.5688,101.9252,9301.0
2023-03-15 15:25:00,102.98,103.03,102.72,102.95,13930.0,101.9549,102.0044,101.6975,101.9252,13930.0
2023-03-15 15:30:00,102.95,103.05,102.65,102.68,25356.0,101.9252,102.0242,101.6282,101.6579,25356.0
2023-03-15 15:35:00,102.66,102.66,102.18,102.25,14989.0,101.6381,101.6381,101.1628,101.2321,14989.0
2023-03-15 15:40:00,102.26,102.28,101.89,102.26,12305.0,101.242,101.2618,100.8757,101.242,12305.0
2023-03-15 15:45:00,102.25,102.43,102.2,102.35,16506.0,101.2321,101.4103,101.1826,101.3311,16506.0
2023-03-15 15:50:00,102.32,102.32,101.82,101.94,35177.0,101.3014,101.3014,100.8064,100.9252,35177.0
2023-03-15 15:55:00,101.9,102.68,101.85,102.67,197586.0,100.8856,101.6579,100.8361,101.648,197586.0
2023-03-16 09:30:00,101.94,102.28,101.51,102.03,12837.0,100.9252,101.2618,100.4995,101.0143,12837.0
2023-03-16 09:35:00,102.04,102.12,101.64,102.12,4309.0,101.0242,101.1034,100.6282,101.1034,4309.0
2023-03-16 09:40:00,102.33,102.51,102.12,102.45,1552.0,101.3113,101.4896,101.1034,101.4301,1552.0
2023-03-16 09:45:00,102.41,102.48,102.01,102.17,2500.0,101.3905,101.4598,100.9945,101.1529,2500.0
2023-03-16 09:50:00,102.21,102.82,102.21,102.71,5897.0,101.1925,101.7965,101.1925,101.6876,5897.0
2023-03-16 09:55:00,103.0,103.19,102.99,103.19,3100.0,101.9747,102.1628,101.9648,102.1628,3100.0
2023-03-16 10:00:00,103.24,103.48,103.14,103.14,3354.0,102.2123,102.4499,102.1133,102.1133,3354.0
2023-03-16 10:05:00,103.07,103.14,102.82,102.86,4430.0,102.044,102.1133,101.7965,101.8361,4430.0
2023-03-16 10:10:00,102.96,103.1,102.89,102.9,16048.0,101.9351,102.0737,101.8658,101.8757,16048.0
2023-03-16 10:15:00,102.9,102.9,102.52,102.59,3700.0,101.8757,101.8757,101.4995,101.5688,3700.0
2023-03-16 10:20:00,102.62,102.85,102.62,102.84,3726.0,101.5985,101.8262,101.5985,101.8163,3726.0
2023-03-16 10:25:00,102.84,102.89,102.63,102.65,8762.0,101.8163,101.8658,101.6084,101.6282,8762.0
2023-03-16 10:30:00,102.71,102.74,102.54,102.55,3163.0,101.6876,101.7173,101.5193,101.5292,3163.0
2023-03-16 10:35:00,102.74,102.86,102.72,102.86,5614.0,101.7173,101.8361,101.6975,101.8361,5614.0
2023-03-16 10:40:00,102.83,103.15,102.76,103.07,39461.0,101.8064,102.1232,101.7371,102.044,39461.0
2023-03-16 10:45:00,103.08,103.59,103.03,103.58,16818.0,102.0539,102.5588,102.0044,102.5489,16818.0
2023-03-16 10:50:00,103.67,103.79,103.5,103.76,6500.0,102.638,102.7568,102.4697,102.7271,6500.0
2023-03-16 10:55:00,103.8,104.0,103.56,103.68,4466.0,102.7667,102.9647,102.5291,102.6479,4466.0
2023-03-16 11:00:00,103.77,103.79,103.65,103.73,2906.0,102.737,102.7568,102.6182,102.6974,2906.0
2023-03-16 11:05:00,103.68,103.92,103.68,103.85,51518.0,102.6479,102.8855,102.6479,102.8162,51518.0
2023-03-16 11:10:00,103.9,104.08,103.59,103.67,5987.0,102.8657,103.0439,102.5588,102.638,5987.0
2023-03-16 11:15:00,103.62,103.82,103.61,103.66,3172.0,102.5885,102.7865,102.5786,102.6281,3172.0
2023-03-16 11:20:00,103.63,104.0,103.63,103.93,26740.0,102.5984,102.9647,102.5984,102.8954,26740.0
2023-03-16 11:25:00,103.93,104.19,103.92,104.11,6753.0,102.8954,103.1528,102.8855,103.0736,6753.0
2023-03-16 11:30:00,104.23,104.23,103.97,104.04,4079.0,103.1924,103.1924,102.935,103.0043,4079.0
2023-03-16 11:35:00,104.19,104.23,103.98,103.98,2701.0,103.1528,103.1924,102.9449,102.9449,2701.0
2023-03-16 11:40:00,104.02,104.32,104.02,104.27,5960.0,102.9845,103.2815,102.9845,103.232,5960.0
2023-03-16 11:45:00,104.26,104.32,104.01,104.25,22586.0,103.2221,103.2815,102.9746,103.2122,22586.0
2023-03-16 11:50:00,104.24,104.59,104.17,104.59,7654.0,103.2023,103.5488,103.133,103.5488,7654.0
2023-03-16 11:55:00,104.58,104.91,104.58,104.6,6249.0,103.5389,103.8657,103.5389,103.5587,6249.0
2023-03-16 12:00:00,104.55,104.78,104.42,104.6,4841.0,103.5092,103.737,103.3805,103.5587,4841.0
2023-03-16 12:05:00,104.61,104.69,104.34,104.38,3387.0,103.5686,103.6478,103.3013,103.3409,3387.0
2023-03-16 12:10:00,104.26,104.26,103.84,104.16,2200.0,103.2221,103.2221,102.8063,103.1231,2200.0
2023-03-16 12:15:00,104.19,104.26,104.18,104.25,1400.0,103.1528,103.2221,103.1429,103.2122,1400.0
2023-03-16 12:20:00,104.24,104.3,104.1,104.1,1603.0,103.2023,103.2617,103.0637,103.0637,1603.0
2023-03-16 12:25:00,104.06,104.17,103.93,103.96,4518.0,103.0241,103.133,102.8954,102.9251,4518.0
2023-03-16 12:30:00,104.01,104.01,103.87,103.97,4960.0,102.9746,102.9746,102.836,102.935,4960.0
2023-03-16 12:35:00,103.97,104.34,103.93,104.34,8610.0,102.935,103.3013,102.8954,103.3013,8610.0
2023-03-16 12:40:00,104.3,104.43,104.26,104.41,2946.0,103.2617,103.3904,103.2221,103.3706,2946.0
2023-03-16 12:45:00,104.38,104.48,104.22,104.48,1600.0,103.3409,103.4399,103.1825,103.4399,1600.0
2023-03-16 12:50:00,104.48,104.71,104.48,104.51,5269.0,103.4399,103.6676,103.4399,103.4696,5269.0
2023-03-16 12:55:00,104.51,104.64,104.5,104.55,1910.0,103.4696,103.5983,103.4597,103.5092,1910.0
2023-03-16 13:00:00,104.61,104.89,104.61,104.85,13060.0,103.5686,103.8459,103.5686,103.8063,13060.0
2023-03-16 13:05:00,104.86,104.9,104.8,104.84,3839.0,103.8162,103.8558,103.7568,103.7964,3839.0
2023-03-16 13:10:00,104.8,104.91,104.77,104.91,3331.0,103.7568,103.8657,103.7271,103.8657,3331.0
2023-03-16 13:15:00,104.83,104.83,104.44,104.49,1800.0,103.7865,103.7865,103.4003,103.4498,1800.0
2023-03-16 13:20:00,104.59,104.78,104.59,104.78,2705.0,103.5488,103.737,103.5488,103.737,2705.0
2023-03-16 13:25:00,104.78,104.85,104.74,104.85,1425.0,103.737,103.8063,103.6974,103.8063,1425.0
2023-03-16 13:30:00,104.74,104.8,104.57,104.62,2350.0,103.6974,103.7568,103.529,103.5785,2350.0
2023-03-16 13:35:00,104.69,104.75,104.4,104.74,3716.0,103.6478,103.7073,103.3607,103.6974,3716.0
2023-03-16 13:40:00,104.78,104.89,104.71,104.81,2795.0,103.737,103.8459,103.6676,103.7667,2795.0
2023-03-16 13:45:00,104.76,104.86,104.76,104.8,1395.0,103.7172,103.8162,103.7172,103.7568,1395.0
2023-03-16 13:50:00,104.79,104.87,104.61,104.87,2300.0,103.7469,103.8261,103.5686,103.8261,2300.0
2023-03-16 13:55:00,104.85,105.03,104.85,104.9,3147.0,103.8063,103.9845,103.8063,103.8558,3147.0
2023-03-16 14:00:00,104.82,104.85,104.74,104.8,1753.0,103.7766,103.8063,103.6974,103.7568,1753.0
2023-03-16 14:05:00,104.82,104.83,104.65,104.83,2995.0,103.7766,103.7865,103.6082,103.7865,2995.0
2023-03-16 14:10:00,104.85,104.92,104.83,104.86,3598.0,103.8063,103.8756,103.7865,103.8162,3598.0
2023-03-16 14:15:00,104.86,105.0,104.76,104.91,6776.0,103.8162,103.9548,103.7172,103.8657,6776.0
2023-03-16 14:20:00,104.94,105.14,104.92,105.12,3914.0,103.8954,104.0934,103.8756,104.0736,3914.0
2023-03-16 14:25:00,105.11,105.31,104.99,105.31,7090.0,104.0637,104.2617,103.9449,104.2617,7090.0
2023-03-16 14:30:00,105.25,105.25,104.92,104.97,2686.0,104.2023,104.2023,103.8756,103.9251,2686.0
2023-03-16 14:35:00,105.0,105.24,105.0,105.21,3543.0,103.9548,104.1924,103.9548,104.1627,3543.0
2023-03-16 14:40:00,105.21,105.46,105.13,105.46,2323.0,104.1627,104.4102,104.0835,104.4102,2323.0
2023-03-16 14:45:00,105.34,105.42,105.31,105.32,2602.0,104.2914,104.3706,104.2617,104.2716,2602.0
2023-03-16 14:50:00,105.31,105.31,105.23,105.3,2800.0,104.2617,104.2617,104.1825,104.2518,2800.0
2023-03-16 14:55:00,105.3,105.47,105.3,105.32,3746.0,104.2518,104.4201,104.2518,104.2716,3746.0
2023-03-16 15:00:00,105.36,105.54,105.29,105.54,3736.0,104.3112,104.4894,104.2419,104.4894,3736.0
2023-03-16 15:05:00,105.6,105.82,105.59,105.69,3362.0,104.5488,104.7666,104.5389,104.6379,3362.0
2023-03-16 15:10:00,105.62,105.94,105.62,105.78,5133.0,104.5686,104.8854,104.5686,104.727,5133.0
2023-03-16 15:15:00,105.77,106.0,105.77,105.95,4436.0,104.7171,104.9448,104.7171,104.8953,4436.0
2023-03-16 15:20:00,105.98,106.32,105.98,106.28,7934.0,104.925,105.2616,104.925,105.222,7934.0
2023-03-16 15:25:00,106.24,106.53,106.23,106.43,9365.0,105.1824,105.4695,105.1725,105.3705,9365.0
2023-03-16 15:30:00,106.39,106.39,106.12,106.2,12560.0,105.3309,105.3309,105.0636,105.1428,12560.0
2023-03-16 15:35:00,106.11,106.11,105.88,106.04,5235.0,105.0537,105.0537,104.826,104.9844,5235.0
2023-03-16 15:40:00,105.99,106.32,105.99,106.32,10275.0,104.9349,105.2616,104.9349,105.2616,10275.0
2023-03-16 15:45:00,106.31,106.31,105.83,105.93,13337.0,105.2517,105.2517,104.7765,104.8755,13337.0
2023-03-16 15:50:00,105.98,106.11,105.78,105.86,35300.0,104.925,105.0537,104.727,104.8062,35300.0
2023-03-16 15:55:00,105.77,106.09,105.7,106.05,72024.0,104.7171,105.0339,104.6478,104.9943,72024.0
2023-03-17 09:30:00,106.54,106.87,106.3,106.51,134739.0,105.4794,105.8061,105.2418,105.4497,134739.0
2023-03-17 09:35:00,106.46,106.46,105.87,105.87,2606.0,105.4002,105.4002,104.8161,104.8161,2606.0
2023-03-17 09:40:00,106.11,106.35,105.6,105.75,2407.0,105.0537,105.2913,104.5488,104.6973,2407.0
2023-03-17 09:45:00,105.89,105.89,104.93,104.96,4454.0,104.8359,104.8359,103.8855,103.9152,4454.0
2023-03-17 09:50:00,105.11,105.54,104.97,105.52,8209.0,104.0637,104.4894,103.9251,104.4696,8209.0
2023-03-17 09:55:00,105.52,105.75,105.38,105.39,12943.0,104.4696,104.6973,104.331,104.3409,12943.0
2023-03-17 10:00:00,105.45,106.58,105.45,106.57,6034.0,104.4003,105.519,104.4003,105.5091,6034.0
2023-03-17 10:05:00,106.41,106.6,106.06,106.18,6280.0,105.3507,105.5388,105.0042,105.123,6280.0
2023-03-17 10:10:00,106.18,106.36,106.13,106.2,4000.0,105.123,105.3012,105.0735,105.1428,4000.0
2023-03-17 10:15:00,106.17,106.17,105.57,105.82,16541.0,105.1131,105.1131,104.5191,104.7666,16541.0
2023-03-17 10:20:00,105.87,106.18,105.86,106.01,8719.0,104.8161,105.123,104.8062,104.9547,8719.0
2023-03-17 10:25:00,106.0,106.13,105.77,106.06,11530.0,104.9448,105.0735,104.7171,105.0042,11530.0
2023-03-17 10:30:00,106.1,106.17,105.65,105.65,8430.0,105.0438,105.1131,104.5983,104.5983,8430.0
2023-03-17 10:35:00,105.62,106.03,105.39,105.87,18271.0,104.5686,104.9745,104.3409,104.8161,18271.0
2023-03-17 10:40:00,105.92,105.92,105.36,105.36,5736.0,104.8656,104.8656,104.3112,104.3112,5736.0
2023-03-17 10:45:00,104.98,105.46,104.98,105.45,3978.0,103.935,104.4102,103.935,104.4003,3978.0
2023-03-17 10:50:00,105.45,105.48,105.03,105.06,8245.0,104.4003,104.43,103.9845,104.0142,8245.0
2023-03-17 10:55:00,105.12,105.28,104.99,105.12,13089.0,104.0736,104.232,103.9449,104.0736,13089.0
2023-03-17 11:00:00,105.0,105.08,104.82,105.05,12542.0,103.9548,104.034,103.7766,104.0043,12542.0
2023-03-17 11:05:00,104.98,105.21,104.89,105.08,5303.0,103.935,104.1627,103.8459,104.034,5303.0
2023-03-17 11:10:00,104.99,105.33,104.99,105.13,5012.0,103.9449,104.2815,103.9449,104.0835,5012.0
2023-03-17 11:15:00,105.14,105.36,105.11,105.29,12626.0,104.0934,104.3112,104.0637,104.2419,12626.0
2023-03-17 11:20:00,105.34,105.34,104.72,104.77,9191.0,104.2914,104.2914,103.6776,103.7271,9191.0
2023-03-17 11:25:00,104.75,104.79,104.54,104.79,5862.0,103.7073,103.7469,103.4993,103.7469,5862.0
2023-03-17 11:30:00,104.78,105.0,104.78,104.95,10317.0,103.737,103.9548,103.737,103.9053,10317.0
2023-03-17 11:35:00,104.94,104.96,104.71,104.73,9132.0,103.8954,103.9152,103.6676,103.6875,9132.0
2023-03-17 11:40:00,104.71,104.74,104.53,104.58,2537.0,103.6676,103.6974,103.4894,103.5389,2537.0
2023-03-17 11:45:00,104.61,104.85,104.61,104.8,4111.0,103.5686,103.8063,103.5686,103.7568,4111.0
2023-03-17 11:50:00,104.86,104.87,104.7,104.75,3606.0,103.8162,103.8261,103.6577,103.7073,3606.0
2023-03-17 11:55:00,104.72,104.95,104.72,104.89,5407.0,103.6776,103.9053,103.6776,103.8459,5407.0
2023-03-17 12:00:00,104.93,105.12,104.86,105.07,7039.0,103.8855,104.0736,103.8162,104.0241,7039.0
2023-03-17 12:05:00,104.99,105.43,104.93,105.43,4270.0,103.9449,104.3805,103.8855,104.3805,4270.0
2023-03-17 12:10:00,105.42,105.42,105.14,105.16,3816.0,104.3706,104.3706,104.0934,104.1132,3816.0
2023-03-17 12:15:00,105.09,105.18,104.96,105.07,7715.0,104.0439,104.133,103.9152,104.0241,7715.0
2023-03-17 12:20:00,105.11,105.11,104.93,105.08,3174.0,104.0637,104.0637,103.8855,104.034,3174.0
2023-03-17 12:25:00,105.09,105.36,105.05,105.36,3823.0,104.0439,104.3112,104.0043,104.3112,3823.0
2023-03-17 12:30:00,105.46,105.82,105.46,105.59,4098.0,104.4102,104.7666,104.4102,104.5389,4098.0
2023-03-17 12:35:00,105.44,105.59,105.37,105.46,4458.0,104.3904,104.5389,104.3211,104.4102,4458.0
2023-03-17 12:40:00,105.52,105.57,105.39,105.39,4632.0,104.4696,104.5191,104.3409,104.3409,4632.0
2023-03-17 12:45:00,105.36,105.41,105.21,105.29,3146.0,104.3112,104.3607,104.1627,104.2419,3146.0
2023-03-17 12:50:00,105.34,105.51,105.14,105.17,6674.0,104.2914,104.4597,104.0934,104.1231,6674.0
2023-03-17 12:55:00,105.13,105.51,105.13,105.33,5775.0,104.0835,104.4597,104.0835,104.2815,5775.0
2023-03-17 13:00:00,105.37,105.52,105.34,105.52,4565.0,104.3211,104.4696,104.2914,104.4696,4565.0
2023-03-17 13:05:00,105.55,105.68,105.44,105.68,2435.0,104.4993,104.628,104.3904,104.628,2435.0
2023-03-17 13:10:00,105.65,105.75,105.59,105.75,2766.0,104.5983,104.6973,104.5389,104.6973,2766.0
2023-03-17 13:15:00,105.82,105.82,105.64,105.67,3030.0,104.7666,104.7666,104.5884,104.6181,3030.0
2023-03-17 13:20:00,105.7,105.95,105.7,105.77,4243.0,104.6478,104.8953,104.6478,104.7171,4243.0
2023-03-17 13:25:00,105.7,105.73,105.47,105.62,3265.0,104.6478,104.6775,104.4201,104.5686,3265.0
2023-03-17 13:30:00,105.57,105.69,105.38,105.38,7920.0,104.5191,104.6379,104.331,104.331,7920.0
2023-03-17 13:35:00,105.35,105.63,105.32,105.63,6983.0,104.3013,104.5785,104.2716,104.5785,6983.0
2023-03-17 13:40:00,105.57,105.57,105.3,105.43,4052.0,104.5191,104.5191,104.2518,104.3805,4052.0
2023-03-17 13:45:00,105.54,105.55,105.37,105.48,1732.0,104.4894,104.4993,104.3211,104.43,1732.0
2023-03-17 13:50:00,105.45,105.54,105.22,105.29,2937.0,104.4003,104.4894,104.1726,104.2419,2937.0
2023-03-17 13:55:00,105.32,105.41,105.15,105.41,2784.0,104.2716,104.3607,104.1033,104.3607,2784.0
2023-03-17 14:00:00,105.45,105.62,105.43,105.43,4742.0,104.4003,104.5686,104.3805,104.3805,4742.0
2023-03-17 14:05:00,105.5,105.54,105.24,105.33,4923.0,104.4498,104.4894,104.1924,104.2815,4923.0
2023-03-17 14:10:00,105.31,105.34,105.2,105.29,4540.0,104.2617,104.2914,104.1528,104.2419,4540.0
2023-03-17 14:15:00,105.17,105.28,105.07,105.13,3343.0,104.1231,104.232,104.0241,104.0835,3343.0
2023-03-17 14:20:00,105.15,105.21,104.98,105.02,3258.0,104.1033,104.1627,103.935,103.9746,3258.0
2023-03-17 14:25:00,104.98,104.99,104.9,104.98,4404.0,103.935,103.9449,103.8558,103.935,4404.0
2023-03-17 14:30:00,104.88,105.15,104.88,105.05,3374.0,103.836,104.1033,103.836,104.0043,3374.0
2023-03-17 14:35:00,105.02,105.06,104.75,104.83,3368.0,103.9746,104.0142,103.7073,103.7865,3368.0
2023-03-17 14:40:00,104.78,104.87,104.75,104.83,5038.0,103.737,103.8261,103.7073,103.7865,5038.0
2023-03-17 14:45:00,104.81,104.82,104.66,104.81,4085.0,103.7667,103.7766,103.6181,103.7667,4085.0
2023-03-17 14:50:00,104.83,104.95,104.67,104.95,6232.0,103.7865,103.9053,103.628,103.9053,6232.0
2023-03-17 14:55:00,104.97,105.05,104.9,104.99,3417.0,103.9251,104.0043,103.8558,103.9449,3417.0
2023-03-17 15:00:00,105.06,105.11,104.85,104.93,3568.0,104.0142,104.0637,103.8063,103.8855,3568.0
2023-03-17 15:05:00,104.92,105.04,104.88,104.9,6958.0,103.8756,103.9944,103.836,103.8558,6958.0
2023-03-17 15:10:00,104.96,105.14,104.86,105.11,9540.0,103.9152,104.0934,103.8162,104.0637,9540.0
2023-03-17 15:15:00,105.12,105.41,105.01,105.39,8957.0,104.0736,104.3607,103.9647,104.3409,8957.0
2023-03-17 15:20:00,105.39,105.47,105.22,105.44,6600.0,104.3409,104.4201,104.1726,104.3904,6600.0
2023-03-17 15:25:00,105.46,105.59,105.4,105.55,7695.0,104.4102,104.5389,104.3508,104.4993,7695.0
2023-03-17 15:30:00,105.55,105.56,105.09,105.21,15635.0,104.4993,104.5092,104.0439,104.1627,15635.0
2023-03-17 15:35:00,105.19,105.38,105.05,105.34,9329.0,104.1429,104.331,104.0043,104.2914,9329.0
2023-03-17 15:40:00,105.4,105.61,105.36,105.57,10649.0,104.3508,104.5587,104.3112,104.5191,10649.0
2023-03-17 15:45:00,105.54,105.54,105.2,105.25,8988.0,104.4894,104.4894,104.1528,104.2023,8988.0
2023-03-17 15:50:00,105.22,105.57,105.11,105.26,29455.0,104.1726,104.5191,104.0637,104.2122,29455.0
2023-03-17 15:55:00,105.31,105.35,105.02,105.12,103686.0,104.2617,104.3013,103.9746,104.0736,103686.0
2023-03-20 09:30:00,105.58,106.0,105.41,105.64,12486.0,104.529,104.9448,104.3607,104.5884,12486.0
2023-03-20 09:35:00,105.55,105.74,105.26,105.71,6549.0,104.4993,104.6874,104.2122,104.6577,6549.0
2023-03-20 09:40:00,105.74,105.87,105.2,105.41,4936.0,104.6874,104.8161,104.1528,104.3607,4936.0
2023-03-20 09:45:00,105.41,105.6,104.94,105.46,9194.0,104.3607,104.5488,103.8954,104.4102,9194.0
2023-03-20 09:50:00,105.45,105.63,105.42,105.47,4200.0,104.4003,104.5785,104.3706,104.4201,4200.0
2023-03-20 09:55:00,105.44,105.62,105.32,105.59,4676.0,104.3904,104.5686,104.2716,104.5389,4676.0
2023-03-20 10:00:00,105.6,105.86,105.6,105.79,4466.0,104.5488,104.8062,104.5488,104.7369,4466.0
2023-03-20 10:05:00,105.82,105.82,105.37,105.52,4498.0,104.7666,104.7666,104.3211,104.4696,4498.0
2023-03-20 10:10:00,105.45,105.59,105.25,105.37,4901.0,104.4003,104.5389,104.2023,104.3211,4901.0
2023-03-20 10:15:00,105.4,105.55,105.24,105.24,6518.0,104.3508,104.4993,104.1924,104.1924,6518.0
2023-03-20 10:20:00,105.26,105.86,105.2,105.79,7723.0,104.2122,104.8062,104.1528,104.7369,7723.0
2023-03-20 10:25:00,105.8,105.97,105.77,105.91,2944.0,104.7468,104.9151,104.7171,104.8557,2944.0
2023-03-20 10:30:00,105.95,105.99,105.74,105.82,3807.0,104.8953,104.9349,104.6874,104.7666,3807.0
2023-03-20 10:35:00,105.91,105.92,105.4,105.4,5201.0,104.8557,104.8656,104.3508,104.3508,5201.0
2023-03-20 10:40:00,105.43,105.62,105.36,105.48,2500.0,104.3805,104.5686,104.3112,104.43,2500.0
2023-03-20 10:45:00,105.45,105.8,105.45,105.71,3100.0,104.4003,104.7468,104.4003,104.6577,3100.0
2023-03-20 10:50:00,105.72,105.72,105.47,105.52,3913.0,104.6676,104.6676,104.4201,104.4696,3913.0
2023-03-20 10:55:00,105.55,105.84,105.55,105.84,3810.0,104.4993,104.7864,104.4993,104.7864,3810.0
2023-03-20 11:00:00,105.84,106.07,105.82,106.07,5239.0,104.7864,105.0141,104.7666,105.0141,5239.0
2023-03-20 11:05:00,106.03,106.16,105.98,106.11,3937.0,104.9745,105.1032,104.925,105.0537,3937.0
2023-03-20 11:10:00,106.04,106.06,105.9,106.04,8600.0,104.9844,105.0042,104.8458,104.9844,8600.0
2023-03-20 11:15:00,106.03,106.07,105.88,105.95,3855.0,104.9745,105.0141,104.826,104.8953,3855.0
2023-03-20 11:20:00,105.92,106.0,105.8,105.85,3936.0,104.8656,104.9448,104.7468,104.7963,3936.0
2023-03-20 11:25:00,105.88,106.19,105.88,106.17,9600.0,104.826,105.1329,104.826,105.1131,9600.0
2023-03-20 11:30:00,106.16,106.25,105.97,106.03,4712.0,105.1032,105.1923,104.9151,104.9745,4712.0
2023-03-20 11:35:00,106.06,106.12,106.05,106.11,2233.0,105.0042,105.0636,104.9943,105.0537,2233.0
2023-03-20 11:40:00,106.1,106.1,105.85,105.96,5779.0,105.0438,105.0438,104.7963,104.9052,5779.0
2023-03-20 11:45:00,105.85,105.94,105.79,105.83,8468.0,104.7963,104.8854,104.7369,104.7765,8468.0
2023-03-20 11:50:00,105.86,105.96,105.74,105.77,8315.0,104.8062,104.9052,104.6874,104.7171,8315.0
2023-03-20 11:55:00,105.77,105.77,105.48,105.53,7163.0,104.7171,104.7171,104.43,104.4795,7163.0
2023-03-20 12:00:00,105.55,105.55,105.41,105.52,3900.0,104.4993,104.4993,104.3607,104.4696,3900.0
2023-03-20 12:05:00,105.48,105.49,105.07,105.08,3300.0,104.43,104.4399,104.0241,104.034,3300.0
2023-03-20 12:10:00,105.05,105.13,104.88,105.05,5405.0,104.0043,104.0835,103.836,104.0043,5405.0
2023-03-20 12:15:00,105.06,105.15,105.0,105.0,2959.0,104.0142,104.1033,103.9548,103.9548,2959.0
2023-03-20 12:20:00,105.08,105.29,105.04,105.29,6805.0,104.034,104.2419,103.9944,104.2419,6805.0
2023-03-20 12:25:00,105.33,105.52,105.3,105.52,3015.0,104.2815,104.4696,104.2518,104.4696,3015.0
2023-03-20 12:30:00,105.53,105.62,105.5,105.6,2900.0,104.4795,104.5686,104.4498,104.5488,2900.0
2023-03-20 12:35:00,105.57,105.59,105.5,105.57,3835.0,104.5191,104.5389,104.4498,104.5191,3835.0
2023-03-20 12:40:00,105.56,105.59,105.39,105.42,3493.0,104.5092,104.5389,104.3409,104.3706,3493.0
2023-03-20 12:45:00,105.44,105.7,105.44,105.69,2954.0,104.3904,104.6478,104.3904,104.6379,2954.0
2023-03-20 12:50:00,105.75,105.89,105.75,105.77,2739.0,104.6973,104.8359,104.6973,104.7171,2739.0
2023-03-20 12:55:00,105.75,105.92,105.71,105.83,3902.0,104.6973,104.8656,104.6577,104.7765,3902.0
2023-03-20 13:00:00,105.83,105.86,105.73,105.8,3420.0,104.7765,104.8062,104.6775,104.7468,3420.0
2023-03-20 13:05:00,105.89,105.99,105.69,105.69,2400.0,104.8359,104.9349,104.6379,104.6379,2400.0
2023-03-20 13:10:00,105.74,105.92,105.74,105.9,2682.0,104.6874,104.8656,104.6874,104.8458,2682.0
2023-03-20 13:15:00,105.94,105.96,105.81,105.86,3036.0,104.8854,104.9052,104.7567,104.8062,3036.0
2023-03-20 13:20:00,105.87,105.87,105.76,105.76,5073.0,104.8161,104.8161,104.7072,104.7072,5073.0
2023-03-20 13:25:00,105.83,105.91,105.79,105.84,4486.0,104.7765,104.8557,104.7369,104.7864,4486.0
2023-03-20 13:30:00,105.84,105.97,105.76,105.77,9591.0,104.7864,104.9151,104.7072,104.7171,9591.0
2023-03-20 13:35:00,105.74,106.0,105.73,106.0,5086.0,104.6874,104.9448,104.6775,104.9448,5086.0
2023-03-20 13:40:00,106.04,106.18,105.98,106.16,4433.0,104.9844,105.123,104.925,105.1032,4433.0
2023-03-20 13:45:00,106.15,106.17,106.07,106.14,3186.0,105.0933,105.1131,105.0141,105.0834,3186.0
2023-03-20 13:50:00,106.12,106.13,106.0,106.01,2225.0,105.0636,105.0735,104.9448,104.9547,2225.0
2023-03-20 13:55:00,106.0,106.12,106.0,106.12,3100.0,104.9448,105.0636,104.9448,105.0636,3100.0
2023-03-20 14:00:00,106.14,106.17,105.91,105.95,2400.0,105.0834,105.1131,104.8557,104.8953,2400.0
2023-03-20 14:05:00,105.92,105.99,105.88,105.89,4100.0,104.8656,104.9349,104.826,104.8359,4100.0
2023-03-20 14:10:00,105.89,106.02,105.88,105.94,2000.0,104.8359,104.9646,104.826,104.8854,2000.0
2023-03-20 14:15:00,105.93,106.11,105.86,106.08,4468.0,104.8755,105.0537,104.8062,105.024,4468.0
2023-03-20 14:20:00,106.06,106.24,106.05,106.19,2815.0,105.0042,105.1824,104.9943,105.1329,2815.0
2023-03-20 14:25:00,106.19,106.37,106.16,106.16,4449.0,105.1329,105.3111,105.1032,105.1032,4449.0
2023-03-20 14:30:00,106.13,106.16,105.96,106.09,6853.0,105.0735,105.1032,104.9052,105.0339,6853.0
2023-03-20 14:35:00,106.09,106.11,105.96,105.97,5036.0,105.0339,105.0537,104.9052,104.9151,5036.0
2023-03-20 14:40:00,105.93,106.03,105.86,106.03,5528.0,104.8755,104.9745,104.8062,104.9745,5528.0
2023-03-20 14:45:00,105.98,106.16,105.97,106.15,2800.0,104.925,105.1032,104.9151,105.0933,2800.0
2023-03-20 14:50:00,106.13,106.32,106.01,106.01,3770.0,105.0735,105.2616,104.9547,104.9547,3770.0
2023-03-20 14:55:00,105.99,106.14,105.99,106.06,4039.0,104.9349,105.0834,104.9349,105.0042,4039.0
2023-03-20 15:00:00,106.05,106.2,106.03,106.13,3678.0,104.9943,105.1428,104.9745,105.0735,3678.0
2023-03-20 15:05:00,106.13,106.26,106.05,106.06,3656.0,105.0735,105.2022,104.9943,105.0042,3656.0
2023-03-20 15:10:00,106.03,106.18,105.96,106.17,3806.0,104.9745,105.123,104.9052,105.1131,3806.0
2023-03-20 15:15:00,106.16,106.35,106.08,106.25,5400.0,105.1032,105.2913,105.024,105.1923,5400.0
2023-03-20 15:20:00,106.24,106.27,106.05,106.27,2958.0,105.1824,105.2121,104.9943,105.2121,2958.0
2023-03-20 15:25:00,106.3,106.41,106.27,106.32,5021.0,105.2418,105.3507,105.2121,105.2616,5021.0
2023-03-20 15:30:00,106.28,106.37,106.22,106.29,6135.0,105.222,105.3111,105.1626,105.2319,6135.0
2023-03-20 15:35:00,106.3,106.34,106.2,106.34,5203.0,105.2418,105.2814,105.1428,105.2814,5203.0
2023-03-20 15:40:00,106.34,106.42,106.31,106.32,7779.0,105.2814,105.3606,105.2517,105.2616,7779.0
2023-03-20 15:45:00,106.23,106.48,106.19,106.37,11837.0,105.1725,105.42,105.1329,105.3111,11837.0
2023-03-20 15:50:00,106.39,106.62,106.39,106.48,25291.0,105.3309,105.5586,105.3309,105.42,25291.0
2023-03-20 15:55:00,106.47,106.62,106.45,106.48,67148.0,105.4101,105.5586,105.3903,105.42,67148.0
2023-03-21 09:30:00,107.08,107.77,107.08,107.37,12506.0,106.0141,106.6972,106.0141,106.3012,12506.0
2023-03-21 09:35:00,107.55,107.93,107.5,107.89,5400.0,106.4794,106.8556,106.4299,106.816,5400.0
2023-03-21 09:40:00,107.84,107.84,107.54,107.77,6100.0,106.7665,106.7665,106.4695,106.6972,6100.0
2023-03-21 09:45:00,107.75,107.78,107.5,107.54,5127.0,106.6774,106.7071,106.4299,106.4695,5127.0
2023-03-21 09:50:00,107.64,107.68,107.4,107.55,4700.0,106.5685,106.6081,106.3309,106.4794,4700.0
2023-03-21 09:55:00,107.59,108.0,107.56,107.99,5942.0,106.519,106.9249,106.4893,106.915,5942.0
2023-03-21 10:00:00,108.0,108.28,107.96,108.03,6466.0,106.9249,107.2021,106.8853,106.9546,6466.0
2023-03-21 10:05:00,108.01,108.04,107.74,108.01,5613.0,106.9348,106.9645,106.6675,106.9348,5613.0
2023-03-21 10:10:00,108.0,108.05,107.76,107.76,4163.0,106.9249,106.9744,106.6873,106.6873,4163.0
2023-03-21 10:15:00,107.48,107.48,107.15,107.24,10139.0,106.4101,106.4101,106.0834,106.1725,10139.0
2023-03-21 10:20:00,107.26,107.33,106.8,106.98,5465.0,106.1923,106.2616,105.7368,105.9151,5465.0
2023-03-21 10:25:00,106.95,107.14,106.9,107.11,5550.0,105.8854,106.0735,105.8358,106.0438,5550.0
2023-03-21 10:30:00,107.12,107.22,106.98,107.07,5818.0,106.0537,106.1527,105.9151,106.0042,5818.0
2023-03-21 10:35:00,107.01,107.09,106.95,107.02,12385.0,105.9448,106.024,105.8854,105.9547,12385.0
2023-03-21 10:40:00,106.99,106.99,106.57,106.69,6327.0,105.925,105.925,105.5091,105.6279,6327.0
2023-03-21 10:45:00,106.7,106.86,106.69,106.86,4135.0,105.6378,105.7962,105.6279,105.7962,4135.0
2023-03-21 10:50:00,106.85,106.86,106.16,106.16,5545.0,105.7863,105.7962,105.1032,105.1032,5545.0
2023-03-21 10:55:00,106.18,106.21,105.88,106.14,9349.0,105.123,105.1527,104.826,105.0834,9349.0
2023-03-21 11:00:00,106.11,106.2,106.0,106.05,4668.0,105.0537,105.1428,104.9448,104.9943,4668.0
2023-03-21 11:05:00,106.07,106.43,106.07,106.4,9421.0,105.0141,105.3705,105.0141,105.3408,9421.0
2023-03-21 11:10:00,106.42,106.63,106.22,106.63,7519.0,105.3606,105.5685,105.1626,105.5685,7519.0
2023-03-21 11:15:00,106.65,106.91,106.64,106.83,6068.0,105.5883,105.8457,105.5784,105.7665,6068.0
2023-03-21 11:20:00,106.76,106.83,106.54,106.64,7388.0,105.6972,105.7665,105.4794,105.5784,7388.0
2023-03-21 11:25:00,106.58,106.62,106.43,106.45,4500.0,105.519,105.5586,105.3705,105.3903,4500.0
2023-03-21 11:30:00,106.41,106.64,106.38,106.39,6066.0,105.3507,105.5784,105.321,105.3309,6066.0
2023-03-21 11:35:00,106.37,106.44,105.97,106.02,10175.0,105.3111,105.3804,104.9151,104.9646,10175.0
2023-03-21 11:40:00,106.02,106.08,105.6,105.6,16072.0,104.9646,105.024,104.5488,104.5488,16072.0
2023-03-21 11:45:00,105.5,105.53,105.04,105.38,13452.0,104.4498,104.4795,103.9944,104.331,13452.0
2023-03-21 11:50:00,105.35,105.54,105.34,105.4,9369.0,104.3013,104.4894,104.2914,104.3508,9369.0
2023-03-21 11:55:00,105.42,105.45,105.24,105.28,7447.0,104.3706,104.4003,104.1924,104.232,7447.0
2023-03-21 12:00:00,105.34,105.44,105.19,105.36,10323.0,104.2914,104.3904,104.1429,104.3112,10323.0
2023-03-21 12:05:00,105.31,105.77,105.31,105.68,3400.0,104.2617,104.7171,104.2617,104.628,3400.0
2023-03-21 12:10:00,105.77,105.97,105.72,105.8,3965.0,104.7171,104.9151,104.6676,104.7468,3965.0
2023-03-21 12:15:00,105.75,105.83,105.58,105.68,6274.0,104.6973,104.7765,104.529,104.628,6274.0
2023-03-21 12:20:00,105.7,105.74,105.52,105.53,4996.0,104.6478,104.6874,104.4696,104.4795,4996.0
2023-03-21 12:25:00,105.62,105.66,105.53,105.61,5216.0,104.5686,104.6082,104.4795,104.5587,5216.0
2023-03-21 12:30:00,105.63,105.78,105.61,105.62,3208.0,104.5785,104.727,104.5587,104.5686,3208.0
2023-03-21 12:35:00,105.61,105.76,105.47,105.5,8820.0,104.5587,104.7072,104.4201,104.4498,8820.0
2023-03-21 12:40:00,105.56,105.71,105.43,105.71,7800.0,104.5092,104.6577,104.3805,104.6577,7800.0
2023-03-21 12:45:00,105.71,105.85,105.6,105.85,2399.0,104.6577,104.7963,104.5488,104.7963,2399.0
2023-03-21 12:50:00,105.87,105.88,105.73,105.76,30280.0,104.8161,104.826,104.6775,104.7072,30280.0
2023-03-21 12:55:00,105.74,105.9,105.74,105.83,2555.0,104.6874,104.8458,104.6874,104.7765,2555.0
2023-03-21 13:00:00,105.82,105.85,105.65,105.66,3510.0,104.7666,104.7963,104.5983,104.6082,3510.0
2023-03-21 13:05:00,105.67,105.78,105.64,105.74,2420.0,104.6181,104.727,104.5884,104.6874,2420.0
2023-03-21 13:10:00,105.73,105.92,105.73,105.81,1800.0,104.6775,104.8656,104.6775,104.7567,1800.0
2023-03-21 13:15:00,105.83,105.83,105.56,105.62,5287.0,104.7765,104.7765,104.5092,104.5686,5287.0
2023-03-21 13:20:00,105.66,105.75,105.59,105.59,4560.0,104.6082,104.6973,104.5389,104.5389,4560.0
2023-03-21 13:25:00,105.58,105.72,105.45,105.69,8260.0,104.529,104.6676,104.4003,104.6379,8260.0
2023-03-21 13:30:00,105.7,105.76,105.42,105.5,7295.0,104.6478,104.7072,104.3706,104.4498,7295.0
2023-03-21 13:35:00,105.47,105.56,105.37,105.41,8188.0,104.4201,104.5092,104.3211,104.3607,8188.0
2023-03-21 13:40:00,105.41,105.41,105.31,105.31,2650.0,104.3607,104.3607,104.2617,104.2617,2650.0
2023-03-21 13:45:00,105.3,105.4,105.23,105.24,4833.0,104.2518,104.3508,104.1825,104.1924,4833.0
2023-03-21 13:50:00,105.23,105.28,105.16,105.24,4213.0,104.1825,104.232,104.1132,104.1924,4213.0
2023-03-21 13:55:00,105.26,105.27,105.07,105.08,9343.0,104.2122,104.2221,104.0241,104.034,9343.0
2023-03-21 14:00:00,105.08,105.33,105.05,105.33,3400.0,104.034,104.2815,104.0043,104.2815,3400.0
2023-03-21 14:05:00,105.31,105.31,105.09,105.18,5011.0,104.2617,104.2617,104.0439,104.133,5011.0
2023-03-21 14:10:00,105.2,105.2,105.09,105.12,2500.0,104.1528,104.1528,104.0439,104.0736,2500.0
2023-03-21 14:15:00,105.13,105.28,105.1,105.27,6378.0,104.0835,104.232,104.0538,104.2221,6378.0
2023-03-21 14:20:00,105.25,105.27,105.22,105.25,1700.0,104.2023,104.2221,104.1726,104.2023,1700.0
2023-03-21 14:25:00,105.25,105.44,105.25,105.4,2200.0,104.2023,104.3904,104.2023,104.3508,2200.0
2023-03-21 14:30:00,105.43,105.52,105.35,105.36,9678.0,104.3805,104.4696,104.3013,104.3112,9678.0
2023-03-21 14:35:00,105.4,105.62,105.4,105.47,3953.0,104.3508,104.5686,104.3508,104.4201,3953.0
2023-03-21 14:40:00,105.48,105.5,105.43,105.45,7112.0,104.43,104.4498,104.3805,104.4003,7112.0
2023-03-21 14:45:00,105.45,105.7,105.45,105.63,12588.0,104.4003,104.6478,104.4003,104.5785,12588.0
2023-03-21 14:50:00,105.65,105.65,105.43,105.47,20612.0,104.5983,104.5983,104.3805,104.4201,20612.0
2023-03-21 14:55:00,105.43,105.67,105.43,105.55,4578.0,104.3805,104.6181,104.3805,104.4993,4578.0
2023-03-21 15:00:00,105.57,105.67,105.56,105.67,6494.0,104.5191,104.6181,104.5092,104.6181,6494.0
2023-03-21 15:05:00,105.7,105.74,105.61,105.69,8925.0,104.6478,104.6874,104.5587,104.6379,8925.0
2023-03-21 15:10:00,105.68,105.88,105.62,105.82,5361.0,104.628,104.826,104.5686,104.7666,5361.0
2023-03-21 15:15:00,105.83,106.18,105.83,106.18,3950.0,104.7765,105.123,104.7765,105.123,3950.0
2023-03-21 15:20:00,106.18,106.23,106.1,106.15,7367.0,105.123,105.1725,105.0438,105.0933,7367.0
2023-03-21 15:25:00,106.15,106.24,106.1,106.21,4801.0,105.0933,105.1824,105.0438,105.1527,4801.0
2023-03-21 15:30:00,106.23,106.3,106.15,106.2,4824.0,105.1725,105.2418,105.0933,105.1428,4824.0
2023-03-21 15:35:00,106.21,106.52,106.21,106.51,6696.0,105.1527,105.4596,105.1527,105.4497,6696.0
2023-03-21 15:40:00,106.56,106.62,106.48,106.62,9642.0,105.4992,105.5586,105.42,105.5586,9642.0
2023-03-21 15:45:00,106.61,106.61,106.44,106.44,9509.0,105.5487,105.5487,105.3804,105.3804,9509.0
2023-03-21 15:50:00,106.44,106.56,106.35,106.52,20581.0,105.3804,105.4992,105.2913,105.4596,20581.0
2023-03-21 15:55:00,106.52,106.52,106.25,106.36,84809.0,105.4596,105.4596,105.1923,105.3012,84809.0
2023-03-22 09:30:00,106.34,106.84,106.06,106.38,16610.0,105.2814,105.7764,105.0042,105.321,16610.0
2023-03-22 09:35:00,106.43,106.52,106.22,106.52,1225.0,105.3705,105.4596,105.1626,105.4596,1225.0
2023-03-22 09:40:00,106.63,106.63,106.27,106.27,3500.0,105.5685,105.5685,105.2121,105.2121,3500.0
2023-03-22 09:45:00,106.31,106.56,106.31,106.56,1400.0,105.2517,105.4992,105.2517,105.4992,1400.0
2023-03-22 09:50:00,106.7,107.01,106.68,106.83,3850.0,105.6378,105.9448,105.618,105.7665,3850.0
2023-03-22 09:55:00,106.86,106.93,106.86,106.93,900.0,105.7962,105.8656,105.7962,105.8656,900.0
2023-03-22 10:00:00,106.86,107.04,106.82,106.98,3449.0,105.7962,105.9745,105.7566,105.9151,3449.0
2023-03-22 10:05:00,107.01,107.09,106.91,107.01,9513.0,105.9448,106.024,105.8457,105.9448,9513.0
2023-03-22 10:10:00,106.99,107.05,106.68,106.73,5970.0,105.925,105.9844,105.618,105.6675,5970.0
2023-03-22 10:15:00,106.74,106.86,106.63,106.86,2450.0,105.6774,105.7962,105.5685,105.7962,2450.0
2023-03-22 10:20:00,106.95,107.06,106.82,106.9,7789.0,105.8854,105.9943,105.7566,105.8358,7789.0
2023-03-22 10:25:00,106.92,107.15,106.86,107.05,10616.0,105.8557,106.0834,105.7962,105.9844,10616.0
2023-03-22 10:30:00,107.05,107.2,107.0,107.09,16306.0,105.9844,106.1329,105.9349,106.024,16306.0
2023-03-22 10:35:00,107.0,107.07,106.97,107.01,3512.0,105.9349,106.0042,105.9052,105.9448,3512.0
2023-03-22 10:40:00,107.0,107.0,106.88,106.97,2985.0,105.9349,105.9349,105.816,105.9052,2985.0
2023-03-22 10:45:00,106.96,106.99,106.83,106.83,2500.0,105.8953,105.925,105.7665,105.7665,2500.0
2023-03-22 10:50:00,106.86,106.95,106.71,106.89,4282.0,105.7962,105.8854,105.6477,105.8259,4282.0
2023-03-22 10:55:00,106.87,106.93,106.82,106.93,2201.0,105.8061,105.8656,105.7566,105.8656,2201.0
2023-03-22 11:00:00,106.93,106.93,106.69,106.74,3373.0,105.8656,105.8656,105.6279,105.6774,3373.0
2023-03-22 11:05:00,106.73,106.82,106.69,106.76,3756.0,105.6675,105.7566,105.6279,105.6972,3756.0
2023-03-22 11:10:00,106.72,106.76,106.58,106.65,1302.0,105.6576,105.6972,105.519,105.5883,1302.0
2023-03-22 11:15:00,106.73,106.79,106.69,106.69,2490.0,105.6675,105.7269,105.6279,105.6279,2490.0
2023-03-22 11:20:00,106.72,106.75,106.62,106.75,1800.0,105.6576,105.6873,105.5586,105.6873,1800.0
2023-03-22 11:25:00,106.84,106.84,106.76,106.78,1477.0,105.7764,105.7764,105.6972,105.717,1477.0
2023-03-22 11:30:00,106.77,106.86,106.77,106.86,1713.0,105.7071,105.7962,105.7071,105.7962,1713.0
2023-03-22 11:35:00,106.89,106.97,106.82,106.85,6230.0,105.8259,105.9052,105.7566,105.7863,6230.0
2023-03-22 11:40:00,106.9,106.91,106.86,106.87,1436.0,105.8358,105.8457,105.7962,105.8061,1436.0
2023-03-22 11:45:00,106.89,107.0,106.86,106.91,3099.0,105.8259,105.9349,105.7962,105.8457,3099.0
2023-03-22 11:50:00,106.94,106.98,106.91,106.97,2880.0,105.8755,105.9151,105.8457,105.9052,2880.0
2023-03-22 11:55:00,106.91,106.95,106.91,106.95,700.0,105.8457,105.8854,105.8457,105.8854,700.0
2023-03-22 12:00:00,106.92,106.92,106.76,106.76,1800.0,105.8557,105.8557,105.6972,105.6972,1800.0
2023-03-22 12:05:00,106.78,106.78,106.54,106.54,4782.0,105.717,105.717,105.4794,105.4794,4782.0
2023-03-22 12:10:00,106.54,106.54,106.4,106.42,950.0,105.4794,105.4794,105.3408,105.3606,950.0
2023-03-22 12:15:00,106.41,106.46,106.27,106.27,3958.0,105.3507,105.4002,105.2121,105.2121,3958.0
2023-03-22 12:20:00,106.33,106.33,106.1,106.28,19110.0,105.2715,105.2715,105.0438,105.222,19110.0
2023-03-22 12:25:00,106.23,106.23,106.1,106.1,4222.0,105.1725,105.1725,105.0438,105.0438,4222.0
2023-03-22 12:30:00,106.08,106.13,106.05,106.08,4264.0,105.024,105.0735,104.9943,105.024,4264.0
2023-03-22 12:35:00,106.12,106.24,106.12,106.23,4097.0,105.0636,105.1824,105.0636,105.1725,4097.0
2023-03-22 12:40:00,106.23,106.32,106.23,106.29,3109.0,105.1725,105.2616,105.1725,105.2319,3109.0
2023-03-22 12:45:00,106.24,106.25,106.06,106.13,3810.0,105.1824,105.1923,105.0042,105.0735,3810.0
2023-03-22 12:50:00,106.13,106.24,106.13,106.2,2439.0,105.0735,105.1824,105.0735,105.1428,2439.0
2023-03-22 12:55:00,106.19,106.2,106.1,106.12,2875.0,105.1329,105.1428,105.0438,105.0636,2875.0
2023-03-22 13:00:00,106.15,106.15,105.97,106.07,3000.0,105.0933,105.0933,104.9151,105.0141,3000.0
2023-03-22 13:05:00,106.05,106.14,106.01,106.07,1947.0,104.9943,105.0834,104.9547,105.0141,1947.0
2023-03-22 13:10:00,106.08,106.19,106.03,106.18,2000.0,105.024,105.1329,104.9745,105.123,2000.0
2023-03-22 13:15:00,106.15,106.31,106.15,106.3,4923.0,105.0933,105.2517,105.0933,105.2418,4923.0
2023-03-22 13:20:00,106.27,106.32,106.24,106.3,4559.0,105.2121,105.2616,105.1824,105.2418,4559.0
2023-03-22 13:25:00,106.34,106.34,106.25,106.28,22953.0,105.2814,105.2814,105.1923,105.222,22953.0
2023-03-22 13:30:00,106.32,106.53,106.29,106.4,39165.0,105.2616,105.4695,105.2319,105.3408,39165.0
2023-03-22 13:35:00,106.35,106.57,106.35,106.54,5558.0,105.2913,105.5091,105.2913,105.4794,5558.0
2023-03-22 13:40:00,106.58,106.58,106.49,106.57,1287.0,105.519,105.519,105.4299,105.5091,1287.0
2023-03-22 13:45:00,106.55,106.57,106.42,106.43,1600.0,105.4893,105.5091,105.3606,105.3705,1600.0
2023-03-22 13:50:00,106.45,106.58,106.45,106.55,1731.0,105.3903,105.519,105.3903,105.4893,1731.0
2023-03-22 13:55:00,106.61,106.69,106.59,106.69,1300.0,105.5487,105.6279,105.5289,105.6279,1300.0
2023-03-22 14:00:00,106.8,107.12,106.61,107.06,14256.0,105.7368,106.0537,105.5487,105.9943,14256.0
2023-03-22 14:05:00,107.14,107.65,107.09,107.09,6156.0,106.0735,106.5784,106.024,106.024,6156.0
2023-03-22 14:10:00,107.1,107.13,106.43,106.55,7965.0,106.0339,106.0636,105.3705,105.4893,7965.0
2023-03-22 14:15:00,106.62,107.02,106.56,107.02,4791.0,105.5586,105.9547,105.4992,105.9547,4791.0
2023-03-22 14:20:00,106.87,106.94,106.7,106.79,4303.0,105.8061,105.8755,105.6378,105.7269,4303.0
2023-03-22 14:25:00,106.76,107.03,106.75,106.96,6663.0,105.6972,105.9646,105.6873,105.8953,6663.0
2023-03-22 14:30:00,107.02,107.26,106.84,106.91,7152.0,105.9547,106.1923,105.7764,105.8457,7152.0
2023-03-22 14:35:00,106.86,106.94,106.01,106.84,15091.0,105.7962,105.8755,104.9547,105.7764,15091.0
2023-03-22 14:40:00,106.95,107.67,106.95,107.44,5149.0,105.8854,106.5982,105.8854,106.3705,5149.0
2023-03-22 14:45:00,107.68,108.15,107.65,108.0,3181.0,106.6081,107.0734,106.5784,106.9249,3181.0
2023-03-22 14:50:00,108.0,108.27,107.68,107.68,9365.0,106.9249,107.1922,106.6081,106.6081,9365.0
2023-03-22 14:55:00,107.73,107.73,106.86,106.86,5720.0,106.6576,106.6576,105.7962,105.7962,5720.0
2023-03-22 15:00:00,106.73,107.02,106.29,106.42,11877.0,105.6675,105.9547,105.2319,105.3606,11877.0
2023-03-22 15:05:00,106.33,106.43,105.78,106.05,15633.0,105.2715,105.3705,104.727,104.9943,15633.0
2023-03-22 15:10:00,106.12,106.58,105.98,106.58,9049.0,105.0636,105.519,104.925,105.519,9049.0
2023-03-22 15:15:00,106.62,107.1,106.56,106.91,6620.0,105.5586,106.0339,105.4992,105.8457,6620.0
2023-03-22 15:20:00,106.81,107.59,106.81,107.18,8053.0,105.7467,106.519,105.7467,106.1131,8053.0
2023-03-22 15:25:00,107.15,107.44,106.97,107.38,7443.0,106.0834,106.3705,105.9052,106.3111,7443.0
2023-03-22 15:30:00,107.37,107.39,106.76,106.76,9197.0,106.3012,106.321,105.6972,105.6972,9197.0
2023-03-22 15:35:00,106.83,106.89,106.39,106.53,10885.0,105.7665,105.8259,105.3309,105.4695,10885.0
2023-03-22 15:40:00,106.58,106.69,106.37,106.37,16317.0,105.519,105.6279,105.3111,105.3111,16317.0
2023-03-22 15:45:00,106.32,106.36,105.72,105.85,10236.0,105.2616,105.3012,104.6676,104.7963,10236.0
2023-03-22 15:50:00,105.83,105.83,104.84,104.88,29132.0,104.7765,104.7765,103.7964,103.836,29132.0
2023-03-22 15:55:00,104.9,104.95,104.31,104.34,119151.0,103.8558,103.9053,103.2716,103.3013,119151.0
2023-03-23 09:30:00,106.02,106.5,105.9,106.17,11509.0,104.9646,105.4398,104.8458,105.1131,11509.0
2023-03-23 09:35:00,106.28,106.64,106.21,106.63,1889.0,105.222,105.5784,105.1527,105.5685,1889.0
2023-03-23 09:40:00,106.59,106.94,106.55,106.74,2856.0,105.5289,105.8755,105.4893,105.6774,2856.0
2023-03-23 09:45:00,106.85,107.0,106.56,106.56,3525.0,105.7863,105.9349,105.4992,105.4992,3525.0
2023-03-23 09:50:00,106.58,106.72,106.53,106.6,2013.0,105.519,105.6576,105.4695,105.5388,2013.0
2023-03-23 09:55:00,106.7,106.86,106.63,106.86,3322.0,105.6378,105.7962,105.5685,105.7962,3322.0
2023-03-23 10:00:00,106.97,107.33,106.97,107.06,6269.0,105.9052,106.2616,105.9052,105.9943,6269.0
2023-03-23 10:05:00,107.03,107.23,107.0,107.23,5208.0,105.9646,106.1626,105.9349,106.1626,5208.0
2023-03-23 10:10:00,107.32,107.41,107.25,107.35,3379.0,106.2517,106.3408,106.1824,106.2814,3379.0
2023-03-23 10:15:00,107.42,107.56,107.42,107.51,1712.0,106.3507,106.4893,106.3507,106.4398,1712.0
2023-03-23 10:20:00,107.44,107.66,107.34,107.65,5530.0,106.3705,106.5883,106.2715,106.5784,5530.0
2023-03-23 10:25:00,107.7,107.78,107.56,107.56,3335.0,106.6279,106.7071,106.4893,106.4893,3335.0
2023-03-23 10:30:00,107.61,107.71,107.51,107.66,3416.0,106.5388,106.6378,106.4398,106.5883,3416.0
2023-03-23 10:35:00,107.7,107.77,107.53,107.73,1523.0,106.6279,106.6972,106.4596,106.6576,1523.0
2023-03-23 10:40:00,107.77,107.77,107.6,107.67,1600.0,106.6972,106.6972,106.5289,106.5982,1600.0
2023-03-23 10:45:00,107.8,108.21,107.8,108.17,5156.0,106.7269,107.1328,106.7269,107.0932,5156.0
2023-03-23 10:50:00,108.16,108.3,108.1,108.29,3169.0,107.0833,107.2219,107.0239,107.212,3169.0
2023-03-23 10:55:00,108.21,108.24,108.0,108.19,3772.0,107.1328,107.1625,106.9249,107.113,3772.0
2023-03-23 11:00:00,108.24,108.44,108.24,108.44,2925.0,107.1625,107.3605,107.1625,107.3605,2925.0
2023-03-23 11:05:00,108.5,108.86,108.5,108.72,3966.0,107.4199,107.7763,107.4199,107.6377,3966.0
2023-03-23 11:10:00,108.71,108.9,108.71,108.71,2000.0,107.6278,107.8159,107.6278,107.6278,2000.0
2023-03-23 11:15:00,108.85,108.85,108.64,108.64,3004.0,107.7664,107.7664,107.5585,107.5585,3004.0
2023-03-23 11:20:00,108.67,108.91,108.59,108.91,1500.0,107.5882,107.8258,107.509,107.8258,1500.0
2023-03-23 11:25:00,108.87,108.87,108.54,108.55,2500.0,107.7862,107.7862,107.4595,107.4694,2500.0
2023-03-23 11:30:00,108.47,108.6,108.4,108.45,2179.0,107.3902,107.5189,107.3209,107.3704,2179.0
2023-03-23 11:35:00,108.38,108.51,108.38,108.48,1100.0,107.3011,107.4298,107.3011,107.4001,1100.0
2023-03-23 11:40:00,108.43,108.43,108.2,108.2,2042.0,107.3506,107.3506,107.1229,107.1229,2042.0
2023-03-23 11:45:00,108.2,108.36,108.11,108.35,3317.0,107.1229,107.2813,107.0338,107.2714,3317.0
2023-03-23 11:50:00,108.37,108.48,108.35,108.46,1800.0,107.2912,107.4001,107.2714,107.3803,1800.0
2023-03-23 11:55:00,108.46,108.49,108.3,108.4,2799.0,107.3803,107.41,107.2219,107.3209,2799.0
2023-03-23 12:00:00,108.39,108.43,108.26,108.35,2640.0,107.311,107.3506,107.1823,107.2714,2640.0
2023-03-23 12:05:00,108.26,108.44,108.24,108.4,2032.0,107.1823,107.3605,107.1625,107.3209,2032.0
2023-03-23 12:10:00,108.36,108.36,107.84,107.87,3587.0,107.2813,107.2813,106.7665,106.7962,3587.0
2023-03-23 12:15:00,107.71,107.85,107.69,107.85,1870.0,106.6378,106.7764,106.618,106.7764,1870.0
2023-03-23 12:20:00,107.76,107.97,107.75,107.93,4118.0,106.6873,106.8952,106.6774,106.8556,4118.0
2023-03-23 12:25:00,107.95,108.07,107.95,108.0,2538.0,106.8754,106.9942,106.8754,106.9249,2538.0
2023-03-23 12:30:00,107.98,108.14,107.89,108.08,3955.0,106.9051,107.0635,106.816,107.0041,3955.0
2023-03-23 12:35:00,108.14,108.17,107.86,107.86,2100.0,107.0635,107.0932,106.7863,106.7863,2100.0
2023-03-23 12:40:00,107.86,107.87,107.74,107.87,3329.0,106.7863,106.7962,106.6675,106.7962,3329.0
2023-03-23 12:45:00,107.91,107.97,107.73,107.97,1544.0,106.8358,106.8952,106.6576,106.8952,1544.0
2023-03-23 12:50:00,107.98,107.98,107.78,107.79,1533.0,106.9051,106.9051,106.7071,106.717,1533.0
2023-03-23 12:55:00,107.77,107.77,107.66,107.74,2214.0,106.6972,106.6972,106.5883,106.6675,2214.0
2023-03-23 13:00:00,107.75,107.79,107.66,107.79,600.0,106.6774,106.717,106.5883,106.717,600.0
2023-03-23 13:05:00,107.9,108.02,107.7,107.7,2275.0,106.8259,106.9447,106.6279,106.6279,2275.0
2023-03-23 13:10:00,107.74,107.74,107.54,107.64,2600.0,106.6675,106.6675,106.4695,106.5685,2600.0
2023-03-23 13:15:00,107.66,107.66,107.5,107.61,2419.0,106.5883,106.5883,106.4299,106.5388,2419.0
2023-03-23 13:20:00,107.63,107.91,107.63,107.8,2486.0,106.5586,106.8358,106.5586,106.7269,2486.0
2023-03-23 13:25:00,107.9,107.9,107.46,107.56,5268.0,106.8259,106.8259,106.3903,106.4893,5268.0
2023-03-23 13:30:00,107.58,107.78,107.58,107.73,2250.0,106.5091,106.7071,106.5091,106.6576,2250.0
2023-03-23 13:35:00,107.71,107.89,107.71,107.83,2065.0,106.6378,106.816,106.6378,106.7566,2065.0
2023-03-23 13:40:00,107.84,108.09,107.84,108.09,3636.0,106.7665,107.014,106.7665,107.014,3636.0
2023-03-23 13:45:00,108.08,108.08,107.75,107.8,2936.0,107.0041,107.0041,106.6774,106.7269,2936.0
2023-03-23 13:50:00,107.86,107.86,107.69,107.76,2550.0,106.7863,106.7863,106.618,106.6873,2550.0
2023-03-23 13:55:00,107.72,107.77,107.47,107.47,1190.0,106.6477,106.6972,106.4002,106.4002,1190.0
2023-03-23 14:00:00,107.55,107.77,107.44,107.44,3187.0,106.4794,106.6972,106.3705,106.3705,3187.0
2023-03-23 14:05:00,107.45,107.55,107.33,107.33,3313.0,106.3804,106.4794,106.2616,106.2616,3313.0
2023-03-23 14:10:00,107.39,107.57,107.39,107.47,2086.0,106.321,106.4992,106.321,106.4002,2086.0
2023-03-23 14:15:00,107.45,107.5,107.28,107.36,1516.0,106.3804,106.4299,106.2121,106.2913,1516.0
2023-03-23 14:20:00,107.32,107.32,107.0,107.01,2420.0,106.2517,106.2517,105.9349,105.9448,2420.0
2023-03-23 14:25:00,107.0,107.0,106.6,106.6,2679.0,105.9349,105.9349,105.5388,105.5388,2679.0
2023-03-23 14:30:00,106.64,106.74,106.47,106.47,3119.0,105.5784,105.6774,105.4101,105.4101,3119.0
2023-03-23 14:35:00,106.54,106.71,106.26,106.26,3130.0,105.4794,105.6477,105.2022,105.2022,3130.0
2023-03-23 14:40:00,106.27,106.32,105.8,105.8,6206.0,105.2121,105.2616,104.7468,104.7468,6206.0
2023-03-23 14:45:00,105.82,106.21,105.8,106.03,6121.0,104.7666,105.1527,104.7468,104.9745,6121.0
2023-03-23 14:50:00,106.02,106.04,105.7,105.7,3653.0,104.9646,104.9844,104.6478,104.6478,3653.0
2023-03-23 14:55:00,105.69,106.13,105.51,106.13,6600.0,104.6379,105.0735,104.4597,105.0735,6600.0
2023-03-23 15:00:00,106.18,107.02,106.17,106.6,15718.0,105.123,105.9547,105.1131,105.5388,15718.0
2023-03-23 15:05:00,106.61,106.82,106.49,106.8,10832.0,105.5487,105.7566,105.4299,105.7368,10832.0
2023-03-23 15:10:00,106.95,106.97,106.69,106.87,10877.0,105.8854,105.9052,105.6279,105.8061,10877.0
2023-03-23 15:15:00,106.87,106.99,106.32,106.39,8371.0,105.8061,105.925,105.2616,105.3309,8371.0
2023-03-23 15:20:00,106.41,106.61,106.0,106.53,8809.0,105.3507,105.5487,104.9448,105.4695,8809.0
2023-03-23 15:25:00,106.54,106.8,106.53,106.62,8619.0,105.4794,105.7368,105.4695,105.5586,8619.0
2023-03-23 15:30:00,106.61,106.63,106.38,106.57,13620.0,105.5487,105.5685,105.321,105.5091,13620.0
2023-03-23 15:35:00,106.62,106.91,106.62,106.84,12260.0,105.5586,105.8457,105.5586,105.7764,12260.0
2023-03-23 15:40:00,106.79,107.12,106.73,107.09,28792.0,105.7269,106.0537,105.6675,106.024,28792.0
2023-03-23 15:45:00,107.13,107.67,107.12,107.4,14464.0,106.0636,106.5982,106.0537,106.3309,14464.0
2023-03-23 15:50:00,107.52,107.9,107.52,107.81,41111.0,106.4497,106.8259,106.4497,106.7368,41111.0
2023-03-23 15:55:00,107.84,107.93,107.53,107.55,104535.0,106.7665,106.8556,106.4596,106.4794,104535.0
2023-03-24 09:30:00,106.64,106.64,106.0,106.31,20360.0,105.5784,105.5784,104.9448,105.2517,20360.0
2023-03-24 09:35:00,106.29,106.36,106.07,106.17,2522.0,105.2319,105.3012,105.0141,105.1131,2522.0
2023-03-24 09:40:00,106.18,106.23,105.62,105.93,2290.0,105.123,105.1725,104.5686,104.8755,2290.0
2023-03-24 09:45:00,105.87,105.94,105.45,105.65,3106.0,104.8161,104.8854,104.4003,104.5983,3106.0
2023-03-24 09:50:00,105.67,106.52,105.67,106.41,6077.0,104.6181,105.4596,104.6181,105.3507,6077.0
2023-03-24 09:55:00,106.48,106.93,106.4,106.93,5356.0,105.42,105.8656,105.3408,105.8656,5356.0
2023-03-24 10:00:00,106.78,106.99,106.73,106.93,7022.0,105.717,105.925,105.6675,105.8656,7022.0
2023-03-24 10:05:00,106.92,107.0,106.43,106.44,4786.0,105.8557,105.9349,105.3705,105.3804,4786.0
2023-03-24 10:10:00,106.29,106.89,106.28,106.63,6201.0,105.2319,105.8259,105.222,105.5685,6201.0
2023-03-24 10:15:00,106.47,106.47,106.21,106.27,2638.0,105.4101,105.4101,105.1527,105.2121,2638.0
2023-03-24 10:20:00,106.28,106.28,105.85,106.05,2836.0,105.222,105.222,104.7963,104.9943,2836.0
2023-03-24 10:25:00,106.12,106.41,106.12,106.41,2588.0,105.0636,105.3507,105.0636,105.3507,2588.0
2023-03-24 10:30:00,106.36,106.36,106.17,106.33,2900.0,105.3012,105.3012,105.1131,105.2715,2900.0
2023-03-24 10:35:00,106.1,106.15,106.02,106.14,1700.0,105.0438,105.0933,104.9646,105.0834,1700.0
2023-03-24 10:40:00,105.94,105.94,105.81,105.82,1700.0,104.8854,104.8854,104.7567,104.7666,1700.0
2023-03-24 10:45:00,105.91,106.11,105.8,105.95,4135.0,104.8557,105.0537,104.7468,104.8953,4135.0
2023-03-24 10:50:00,106.0,106.05,105.86,105.87,1731.0,104.9448,104.9943,104.8062,104.8161,1731.0
2023-03-24 10:55:00,105.87,105.98,105.78,105.86,3200.0,104.8161,104.925,104.727,104.8062,3200.0
2023-03-24 11:00:00,105.87,105.91,105.49,105.82,6200.0,104.8161,104.8557,104.4399,104.7666,6200.0
2023-03-24 11:05:00,105.86,105.86,105.2,105.22,4842.0,104.8062,104.8062,104.1528,104.1726,4842.0
2023-03-24 11:10:00,105.12,105.2,104.92,105.01,5300.0,104.0736,104.1528,103.8756,103.9647,5300.0
2023-03-24 11:15:00,104.98,105.22,104.93,104.96,8711.0,103.935,104.1726,103.8855,103.9152,8711.0
2023-03-24 11:20:00,104.97,105.02,104.88,104.93,2500.0,103.9251,103.9746,103.836,103.8855,2500.0
2023-03-24 11:25:00,105.0,105.06,104.84,104.84,2303.0,103.9548,104.0142,103.7964,103.7964,2303.0
2023-03-24 11:30:00,104.82,104.82,104.44,104.6,4918.0,103.7766,103.7766,103.4003,103.5587,4918.0
2023-03-24 11:35:00,104.61,104.71,104.56,104.64,2180.0,103.5686,103.6676,103.5191,103.5983,2180.0
2023-03-24 11:40:00,104.69,104.75,104.66,104.69,2922.0,103.6478,103.7073,103.6181,103.6478,2922.0
2023-03-24 11:45:00,104.69,105.35,104.69,105.18,13374.0,103.6478,104.3013,103.6478,104.133,13374.0
2023-03-24 11:50:00,105.09,105.47,105.09,105.36,11711.0,104.0439,104.4201,104.0439,104.3112,11711.0
2023-03-24 11:55:00,105.34,105.73,105.33,105.47,8175.0,104.2914,104.6775,104.2815,104.4201,8175.0
2023-03-24 12:00:00,105.53,105.91,105.38,105.38,9110.0,104.4795,104.8557,104.331,104.331,9110.0
2023-03-24 12:05:00,105.41,105.41,105.22,105.3,6517.0,104.3607,104.3607,104.1726,104.2518,6517.0
2023-03-24 12:10:00,105.11,105.24,105.11,105.19,3299.0,104.0637,104.1924,104.0637,104.1429,3299.0
2023-03-24 12:15:00,105.18,105.27,104.89,105.03,8947.0,104.133,104.2221,103.8459,103.9845,8947.0
2023-03-24 12:20:00,105.05,105.23,105.02,105.03,4477.0,104.0043,104.1825,103.9746,103.9845,4477.0
2023-03-24 12:25:00,105.15,105.2,105.04,105.11,5016.0,104.1033,104.1528,103.9944,104.0637,5016.0
2023-03-24 12:30:00,105.27,105.52,105.26,105.3,10100.0,104.2221,104.4696,104.2122,104.2518,10100.0
2023-03-24 12:35:00,105.36,105.5,105.3,105.37,4053.0,104.3112,104.4498,104.2518,104.3211,4053.0
2023-03-24 12:40:00,105.42,105.57,105.32,105.57,3756.0,104.3706,104.5191,104.2716,104.5191,3756.0
2023-03-24 12:45:00,105.59,105.96,105.58,105.75,7925.0,104.5389,104.9052,104.529,104.6973,7925.0
2023-03-24 12:50:00,105.78,105.83,105.48,105.55,7057.0,104.727,104.7765,104.43,104.4993,7057.0
2023-03-24 12:55:00,105.56,105.77,105.54,105.54,4456.0,104.5092,104.7171,104.4894,104.4894,4456.0
2023-03-24 13:00:00,105.56,105.66,105.46,105.51,5000.0,104.5092,104.6082,104.4102,104.4597,5000.0
2023-03-24 13:05:00,105.54,105.68,105.47,105.52,8522.0,104.4894,104.628,104.4201,104.4696,8522.0
2023-03-24 13:10:00,105.6,105.78,105.53,105.75,3450.0,104.5488,104.727,104.4795,104.6973,3450.0
2023-03-24 13:15:00,105.79,105.83,105.45,105.45,3362.0,104.7369,104.7765,104.4003,104.4003,3362.0
2023-03-24 13:20:00,105.55,105.7,105.48,105.51,3036.0,104.4993,104.6478,104.43,104.4597,3036.0
2023-03-24 13:25:00,105.51,105.81,105.51,105.54,8087.0,104.4597,104.7567,104.4597,104.4894,8087.0
2023-03-24 13:30:00,105.52,105.78,105.52,105.63,2335.0,104.4696,104.727,104.4696,104.5785,2335.0
2023-03-24 13:35:00,105.63,105.73,105.57,105.57,2861.0,104.5785,104.6775,104.5191,104.5191,2861.0
2023-03-24 13:40:00,105.58,105.68,105.43,105.53,3090.0,104.529,104.628,104.3805,104.4795,3090.0
2023-03-24 13:45:00,105.51,105.51,105.26,105.28,4168.0,104.4597,104.4597,104.2122,104.232,4168.0
2023-03-24 13:50:00,105.27,105.27,105.15,105.16,2800.0,104.2221,104.2221,104.1033,104.1132,2800.0
2023-03-24 13:55:00,105.22,105.41,105.19,105.41,2453.0,104.1726,104.3607,104.1429,104.3607,2453.0
2023-03-24 14:00:00,105.45,105.65,105.45,105.56,5584.0,104.4003,104.5983,104.4003,104.5092,5584.0
2023-03-24 14:05:00,105.49,105.58,105.3,105.54,5771.0,104.4399,104.529,104.2518,104.4894,5771.0
2023-03-24 14:10:00,105.46,105.61,105.37,105.52,6600.0,104.4102,104.5587,104.3211,104.4696,6600.0
2023-03-24 14:15:00,105.5,105.63,105.44,105.53,5054.0,104.4498,104.5785,104.3904,104.4795,5054.0
2023-03-24 14:20:00,105.53,105.61,105.46,105.47,6300.0,104.4795,104.5587,104.4102,104.4201,6300.0
2023-03-24 14:25:00,105.43,105.47,105.37,105.43,4100.0,104.3805,104.4201,104.3211,104.3805,4100.0
2023-03-24 14:30:00,105.44,105.83,105.43,105.71,7326.0,104.3904,104.7765,104.3805,104.6577,7326.0
2023-03-24 14:35:00,105.63,105.81,105.57,105.7,7678.0,104.5785,104.7567,104.5191,104.6478,7678.0
2023-03-24 14:40:00,105.72,105.94,105.68,105.88,10412.0,104.6676,104.8854,104.628,104.826,10412.0
2023-03-24 14:45:00,105.82,105.87,105.73,105.78,8150.0,104.7666,104.8161,104.6775,104.727,8150.0
2023-03-24 14:50:00,105.72,105.8,105.59,105.72,10447.0,104.6676,104.7468,104.5389,104.6676,10447.0
2023-03-24 14:55:00,105.69,105.91,105.68,105.91,12934.0,104.6379,104.8557,104.628,104.8557,12934.0
2023-03-24 15:00:00,105.91,105.91,105.6,105.7,11125.0,104.8557,104.8557,104.5488,104.6478,11125.0
2023-03-24 15:05:00,105.64,105.83,105.62,105.73,9915.0,104.5884,104.7765,104.5686,104.6775,9915.0
2023-03-24 15:10:00,105.73,105.82,105.65,105.73,17384.0,104.6775,104.7666,104.5983,104.6775,17384.0
2023-03-24 15:15:00,105.74,105.91,105.62,105.88,16134.0,104.6874,104.8557,104.5686,104.826,16134.0
2023-03-24 15:20:00,105.87,106.18,105.83,105.98,10131.0,104.8161,105.123,104.7765,104.925,10131.0
2023-03-24 15:25:00,105.91,106.07,105.87,106.04,7630.0,104.8557,105.0141,104.8161,104.9844,7630.0
2023-03-24 15:30:00,106.09,106.12,105.88,105.92,10424.0,105.0339,105.0636,104.826,104.8656,10424.0
2023-03-24 15:35:00,105.9,106.2,105.84,106.01,9222.0,104.8458,105.1428,104.7864,104.9547,9222.0
2023-03-24 15:40:00,106.02,106.21,105.96,106.14,10133.0,104.9646,105.1527,104.9052,105.0834,10133.0
2023-03-24 15:45:00,106.15,106.18,105.97,106.18,13869.0,105.0933,105.123,104.9151,105.123,13869.0
2023-03-24 15:50:00,106.16,106.19,105.93,105.99,40179.0,105.1032,105.1329,104.8755,104.9349,40179.0
2023-03-24 15:55:00,105.99,106.44,105.82,106.34,169721.0,104.9349,105.3804,104.7666,105.2814,169721.0
2023-03-27 09:30:00,106.74,106.8,106.4,106.65,13455.0,105.6774,105.7368,105.3408,105.5883,13455.0
2023-03-27 09:35:00,106.76,107.1,106.57,106.57,9041.0,105.6972,106.0339,105.5091,105.5091,9041.0
2023-03-27 09:40:00,106.67,107.21,106.66,106.96,3886.0,105.6081,106.1428,105.5982,105.8953,3886.0
2023-03-27 09:45:00,107.19,107.4,107.06,107.36,7297.0,106.123,106.3309,105.9943,106.2913,7297.0
2023-03-27 09:50:00,107.34,107.57,107.24,107.24,6610.0,106.2715,106.4992,106.1725,106.1725,6610.0
2023-03-27 09:55:00,107.29,107.37,107.08,107.29,4400.0,106.222,106.3012,106.0141,106.222,4400.0
2023-03-27 10:00:00,107.36,107.47,107.14,107.18,4553.0,106.2913,106.4002,106.0735,106.1131,4553.0
2023-03-27 10:05:00,107.2,107.26,107.03,107.23,8539.0,106.1329,106.1923,105.9646,106.1626,8539.0
2023-03-27 10:10:00,107.27,107.27,107.0,107.06,7286.0,106.2022,106.2022,105.9349,105.9943,7286.0
2023-03-27 10:15:00,106.91,107.19,106.72,106.86,8200.0,105.8457,106.123,105.6576,105.7962,8200.0
2023-03-27 10:20:00,106.86,107.05,106.66,107.05,7300.0,105.7962,105.9844,105.5982,105.9844,7300.0
2023-03-27 10:25:00,106.93,106.97,106.67,106.68,6000.0,105.8656,105.9052,105.6081,105.618,6000.0
2023-03-27 10:30:00,106.62,106.66,106.48,106.51,5099.0,105.5586,105.5982,105.42,105.4497,5099.0
2023-03-27 10:35:00,106.47,106.52,106.27,106.47,5657.0,105.4101,105.4596,105.2121,105.4101,5657.0
2023-03-27 10:40:00,106.58,106.58,106.41,106.42,3925.0,105.519,105.519,105.3507,105.3606,3925.0
2023-03-27 10:45:00,106.38,106.38,106.26,106.3,2300.0,105.321,105.321,105.2022,105.2418,2300.0
2023-03-27 10:50:00,106.3,106.41,106.23,106.4,3999.0,105.2418,105.3507,105.1725,105.3408,3999.0
2023-03-27 10:55:00,106.42,106.6,106.15,106.27,17742.0,105.3606,105.5388,105.0933,105.2121,17742.0
2023-03-27 11:00:00,106.24,106.44,106.04,106.09,7825.0,105.1824,105.3804,104.9844,105.0339,7825.0
2023-03-27 11:05:00,106.01,106.14,105.79,105.87,5886.0,104.9547,105.0834,104.7369,104.8161,5886.0
2023-03-27 11:10:00,105.76,106.11,105.64,106.11,19082.0,104.7072,105.0537,104.5884,105.0537,19082.0
2023-03-27 11:15:00,106.12,106.21,106.0,106.07,9089.0,105.0636,105.1527,104.9448,105.0141,9089.0
2023-03-27 11:20:00,106.12,106.26,106.12,106.15,3920.0,105.0636,105.2022,105.0636,105.0933,3920.0
2023-03-27 11:25:00,106.11,106.26,106.1,106.23,5426.0,105.0537,105.2022,105.0438,105.1725,5426.0
2023-03-27 11:30:00,106.16,106.29,106.16,106.18,3449.0,105.1032,105.2319,105.1032,105.123,3449.0
2023-03-27 11:35:00,106.23,106.28,106.05,106.1,2690.0,105.1725,105.222,104.9943,105.0438,2690.0
2023-03-27 11:40:00,106.05,106.05,105.8,105.91,2611.0,104.9943,104.9943,104.7468,104.8557,2611.0
2023-03-27 11:45:00,105.87,105.88,105.75,105.78,2700.0,104.8161,104.826,104.6973,104.727,2700.0
2023-03-27 11:50:00,105.78,105.83,105.59,105.59,2637.0,104.727,104.7765,104.5389,104.5389,2637.0
2023-03-27 11:55:00,105.56,105.56,105.33,105.43,6425.0,104.5092,104.5092,104.2815,104.3805,6425.0
2023-03-27 12:00:00,105.48,105.57,105.41,105.57,1300.0,104.43,104.5191,104.3607,104.5191,1300.0
2023-03-27 12:05:00,105.5,105.61,105.45,105.57,2832.0,104.4498,104.5587,104.4003,104.5191,2832.0
2023-03-27 12:10:00,105.65,105.78,105.57,105.73,4320.0,104.5983,104.727,104.5191,104.6775,4320.0
2023-03-27 12:15:00,105.72,105.92,105.69,105.87,2800.0,104.6676,104.8656,104.6379,104.8161,2800.0
2023-03-27 12:20:00,105.86,105.98,105.83,105.93,2417.0,104.8062,104.925,104.7765,104.8755,2417.0
2023-03-27 12:25:00,105.89,105.9,105.77,105.87,3380.0,104.8359,104.8458,104.7171,104.8161,3380.0
2023-03-27 12:30:00,105.94,105.94,105.65,105.65,1936.0,104.8854,104.8854,104.5983,104.5983,1936.0
2023-03-27 12:35:00,105.66,105.75,105.58,105.62,2541.0,104.6082,104.6973,104.529,104.5686,2541.0
2023-03-27 12:40:00,105.57,105.57,105.44,105.54,1454.0,104.5191,104.5191,104.3904,104.4894,1454.0
2023-03-27 12:45:00,105.67,105.68,105.57,105.65,2700.0,104.6181,104.628,104.5191,104.5983,2700.0
2023-03-27 12:50:00,105.66,105.75,105.65,105.69,3472.0,104.6082,104.6973,104.5983,104.6379,3472.0
2023-03-27 12:55:00,105.73,105.76,105.64,105.75,2122.0,104.6775,104.7072,104.5884,104.6973,2122.0
2023-03-27 13:00:00,105.82,105.96,105.82,105.96,1717.0,104.7666,104.9052,104.7666,104.9052,1717.0
2023-03-27 13:05:00,105.97,106.13,105.86,106.06,5274.0,104.9151,105.0735,104.8062,105.0042,5274.0
2023-03-27 13:10:00,105.95,105.96,105.73,105.75,2212.0,104.8953,104.9052,104.6775,104.6973,2212.0
2023-03-27 13:15:00,105.74,105.79,105.66,105.79,2717.0,104.6874,104.7369,104.6082,104.7369,2717.0
2023-03-27 13:20:00,105.83,106.12,105.83,106.05,1600.0,104.7765,105.0636,104.7765,104.9943,1600.0
2023-03-27 13:25:00,106.01,106.06,106.0,106.02,3120.0,104.9547,105.0042,104.9448,104.9646,3120.0
2023-03-27 13:30:00,106.04,106.08,105.9,106.0,3101.0,104.9844,105.024,104.8458,104.9448,3101.0
2023-03-27 13:35:00,105.99,106.01,105.89,105.92,2868.0,104.9349,104.9547,104.8359,104.8656,2868.0
2023-03-27 13:40:00,105.95,106.13,105.95,106.12,2250.0,104.8953,105.0735,104.8953,105.0636,2250.0
2023-03-27 13:45:00,106.11,106.12,106.04,106.09,1471.0,105.0537,105.0636,104.9844,105.0339,1471.0
2023-03-27 13:50:00,106.09,106.09,105.88,105.88,2310.0,105.0339,105.0339,104.826,104.826,2310.0
2023-03-27 13:55:00,105.89,105.97,105.78,105.79,2913.0,104.8359,104.9151,104.727,104.7369,2913.0
2023-03-27 14:00:00,105.74,105.74,105.6,105.66,4340.0,104.6874,104.6874,104.5488,104.6082,4340.0
2023-03-27 14:05:00,105.65,105.68,105.6,105.6,3315.0,104.5983,104.628,104.5488,104.5488,3315.0
2023-03-27 14:10:00,105.59,105.74,105.55,105.73,4806.0,104.5389,104.6874,104.4993,104.6775,4806.0
2023-03-27 14:15:00,105.7,105.83,105.67,105.81,2117.0,104.6478,104.7765,104.6181,104.7567,2117.0
2023-03-27 14:20:00,105.84,105.95,105.83,105.88,1400.0,104.7864,104.8953,104.7765,104.826,1400.0
2023-03-27 14:25:00,105.92,106.07,105.91,105.99,7825.0,104.8656,105.0141,104.8557,104.9349,7825.0
2023-03-27 14:30:00,106.02,106.16,106.01,106.14,2900.0,104.9646,105.1032,104.9547,105.0834,2900.0
2023-03-27 14:35:00,106.13,106.37,106.13,106.31,3133.0,105.0735,105.3111,105.0735,105.2517,3133.0
2023-03-27 14:40:00,106.3,106.36,106.27,106.31,2100.0,105.2418,105.3012,105.2121,105.2517,2100.0
2023-03-27 14:45:00,106.32,106.36,106.24,106.31,2700.0,105.2616,105.3012,105.1824,105.2517,2700.0
2023-03-27 14:50:00,106.36,106.4,106.22,106.23,4532.0,105.3012,105.3408,105.1626,105.1725,4532.0
2023-03-27 14:55:00,106.26,106.36,106.25,106.29,3602.0,105.2022,105.3012,105.1923,105.2319,3602.0
2023-03-27 15:00:00,106.29,106.46,106.14,106.18,3568.0,105.2319,105.4002,105.0834,105.123,3568.0
2023-03-27 15:05:00,106.19,106.19,105.99,106.01,6405.0,105.1329,105.1329,104.9349,104.9547,6405.0
2023-03-27 15:10:00,106.04,106.12,105.98,106.09,5741.0,104.9844,105.0636,104.925,105.0339,5741.0
2023-03-27 15:15:00,106.07,106.41,106.01,106.24,13096.0,105.0141,105.3507,104.9547,105.1824,13096.0
2023-03-27 15:20:00,106.25,106.25,106.09,106.13,5249.0,105.1923,105.1923,105.0339,105.0735,5249.0
2023-03-27 15:25:00,106.13,106.16,106.0,106.03,4613.0,105.0735,105.1032,104.9448,104.9745,4613.0
2023-03-27 15:30:00,106.03,106.12,106.0,106.03,12563.0,104.9745,105.0636,104.9448,104.9745,12563.0
2023-03-27 15:35:00,106.06,106.08,105.55,105.67,20934.0,105.0042,105.024,104.4993,104.6181,20934.0
2023-03-27 15:40:00,105.66,105.76,105.64,105.74,6616.0,104.6082,104.7072,104.5884,104.6874,6616.0
2023-03-27 15:45:00,105.76,105.76,105.52,105.56,15798.0,104.7072,104.7072,104.4696,104.5092,15798.0
2023-03-27 15:50:00,105.52,105.62,105.41,105.45,25600.0,104.4696,104.5686,104.3607,104.4003,25600.0
2023-03-27 15:55:00,105.46,105.51,105.06,105.35,66114.0,104.4102,104.4597,104.0142,104.3013,66114.0
2023-03-28 09:30:00,104.78,105.0,104.07,104.31,12920.0,103.737,103.9548,103.034,103.2716,12920.0
2023-03-28 09:35:00,104.4,104.4,104.09,104.12,2623.0,103.3607,103.3607,103.0538,103.0835,2623.0
2023-03-28 09:40:00,104.1,104.19,103.84,103.92,6127.0,103.0637,103.1528,102.8063,102.8855,6127.0
2023-03-28 09:45:00,103.86,104.0,103.77,103.94,6309.0,102.8261,102.9647,102.737,102.9053,6309.0
2023-03-28 09:50:00,104.04,104.04,103.6,104.0,8281.0,103.0043,103.0043,102.5687,102.9647,8281.0
2023-03-28 09:55:00,104.02,104.02,103.71,103.84,9747.0,102.9845,102.9845,102.6776,102.8063,9747.0
2023-03-28 10:00:00,103.88,103.9,103.69,103.78,6400.0,102.8459,102.8657,102.6578,102.7469,6400.0
2023-03-28 10:05:00,103.77,103.83,103.56,103.72,5783.0,102.737,102.7964,102.5291,102.6875,5783.0
2023-03-28 10:10:00,103.7,104.0,103.7,103.87,4011.0,102.6677,102.9647,102.6677,102.836,4011.0
2023-03-28 10:15:00,103.89,104.04,103.73,103.95,4979.0,102.8558,103.0043,102.6974,102.9152,4979.0
2023-03-28 10:20:00,103.9,103.9,103.56,103.59,3500.0,102.8657,102.8657,102.5291,102.5588,3500.0
2023-03-28 10:25:00,103.57,103.58,103.22,103.31,8446.0,102.539,102.5489,102.1925,102.2816,8446.0
2023-03-28 10:30:00,103.33,103.33,102.62,102.76,9343.0,102.3014,102.3014,101.5985,101.7371,9343.0
2023-03-28 10:35:00,102.76,102.88,102.69,102.69,7276.0,101.7371,101.8559,101.6678,101.6678,7276.0
2023-03-28 10:40:00,102.7,102.93,102.69,102.81,7253.0,101.6777,101.9054,101.6678,101.7866,7253.0
2023-03-28 10:45:00,102.71,102.87,102.64,102.8,13810.0,101.6876,101.846,101.6183,101.7767,13810.0
2023-03-28 10:50:00,102.83,102.91,102.72,102.82,3317.0,101.8064,101.8856,101.6975,101.7965,3317.0
2023-03-28 10:55:00,102.77,102.86,102.73,102.8,2488.0,101.747,101.8361,101.7074,101.7767,2488.0
2023-03-28 11:00:00,102.77,103.13,102.77,103.05,4872.0,101.747,102.1034,101.747,102.0242,4872.0
2023-03-28 11:05:00,103.03,103.07,102.92,102.96,5978.0,102.0044,102.044,101.8955,101.9351,5978.0
2023-03-28 11:10:00,102.92,103.02,102.89,103.02,4500.0,101.8955,101.9945,101.8658,101.9945,4500.0
2023-03-28 11:15:00,103.04,103.21,103.04,103.08,2298.0,102.0143,102.1826,102.0143,102.0539,2298.0
2023-03-28 11:20:00,103.05,103.1,102.98,103.01,3546.0,102.0242,102.0737,101.9549,101.9846,3546.0
2023-03-28 11:25:00,103.03,103.14,102.93,103.11,6012.0,102.0044,102.1133,101.9054,102.0836,6012.0
2023-03-28 11:30:00,103.1,103.28,103.08,103.19,3215.0,102.0737,102.2519,102.0539,102.1628,3215.0
2023-03-28 11:35:00,103.2,103.57,103.16,103.53,4000.0,102.1727,102.539,102.1331,102.4994,4000.0
2023-03-28 11:40:00,103.53,103.53,103.21,103.21,3500.0,102.4994,102.4994,102.1826,102.1826,3500.0
2023-03-28 11:45:00,103.2,103.25,103.18,103.23,3113.0,102.1727,102.2222,102.1529,102.2024,3113.0
2023-03-28 11:50:00,103.18,103.36,103.18,103.36,4728.0,102.1529,102.3311,102.1529,102.3311,4728.0
2023-03-28 11:55:00,103.33,103.38,103.27,103.33,2944.0,102.3014,102.3509,102.242,102.3014,2944.0
2023-03-28 12:00:00,103.36,103.4,103.23,103.27,2474.0,102.3311,102.3707,102.2024,102.242,2474.0
2023-03-28 12:05:00,103.28,103.31,103.2,103.27,3340.0,102.2519,102.2816,102.1727,102.242,3340.0
2023-03-28 12:10:00,103.31,103.31,103.12,103.12,4469.0,102.2816,102.2816,102.0935,102.0935,4469.0
2023-03-28 12:15:00,103.16,103.22,102.96,103.07,7692.0,102.1331,102.1925,101.9351,102.044,7692.0
2023-03-28 12:20:00,103.11,103.18,102.97,102.97,4300.0,102.0836,102.1529,101.945,101.945,4300.0
2023-03-28 12:25:00,102.94,102.94,102.55,102.6,10174.0,101.9153,101.9153,101.5292,101.5787,10174.0
2023-03-28 12:30:00,102.58,102.69,102.41,102.69,6716.0,101.5589,101.6678,101.3905,101.6678,6716.0
2023-03-28 12:35:00,102.71,102.88,102.69,102.71,5909.0,101.6876,101.8559,101.6678,101.6876,5909.0
2023-03-28 12:40:00,102.73,102.97,102.63,102.78,5911.0,101.7074,101.945,101.6084,101.7569,5911.0
2023-03-28 12:45:00,102.79,102.98,102.78,102.89,3104.0,101.7668,101.9549,101.7569,101.8658,3104.0
2023-03-28 12:50:00,102.87,102.96,102.82,102.82,3256.0,101.846,101.9351,101.7965,101.7965,3256.0
2023-03-28 12:55:00,102.79,102.84,102.73,102.77,3452.0,101.7668,101.8163,101.7074,101.747,3452.0
2023-03-28 13:00:00,102.76,102.92,102.73,102.77,3961.0,101.7371,101.8955,101.7074,101.747,3961.0
2023-03-28 13:05:00,102.76,102.81,102.65,102.77,2779.0,101.7371,101.7866,101.6282,101.747,2779.0
2023-03-28 13:10:00,102.75,102.75,102.5,102.53,1900.0,101.7272,101.7272,101.4796,101.5094,1900.0
2023-03-28 13:15:00,102.5,102.67,102.44,102.67,15444.0,101.4796,101.648,101.4202,101.648,15444.0
2023-03-28 13:20:00,102.68,102.68,102.62,102.68,1935.0,101.6579,101.6579,101.5985,101.6579,1935.0
2023-03-28 13:25:00,102.58,102.69,102.57,102.67,1929.0,101.5589,101.6678,101.549,101.648,1929.0
2023-03-28 13:30:00,102.67,102.77,102.49,102.51,4614.0,101.648,101.747,101.4697,101.4896,4614.0
2023-03-28 13:35:00,102.44,102.51,102.37,102.38,4110.0,101.4202,101.4896,101.3509,101.3608,4110.0
2023-03-28 13:40:00,102.38,102.38,102.28,102.31,2264.0,101.3608,101.3608,101.2618,101.2915,2264.0
2023-03-28 13:45:00,102.28,102.44,102.2,102.44,6693.0,101.2618,101.4202,101.1826,101.4202,6693.0
2023-03-28 13:50:00,102.46,102.53,102.44,102.51,5037.0,101.44,101.5094,101.4202,101.4896,5037.0
2023-03-28 13:55:00,102.55,102.61,102.52,102.53,6244.0,101.5292,101.5886,101.4995,101.5094,6244.0
2023-03-28 14:00:00,102.56,103.01,102.53,103.01,16634.0,101.5391,101.9846,101.5094,101.9846,16634.0
2023-03-28 14:05:00,103.0,103.11,102.92,103.11,13678.0,101.9747,102.0836,101.8955,102.0836,13678.0
2023-03-28 14:10:00,103.12,103.3,103.1,103.27,13177.0,102.0935,102.2717,102.0737,102.242,13177.0
2023-03-28 14:15:00,103.28,103.31,103.1,103.2,8545.0,102.2519,102.2816,102.0737,102.1727,8545.0
2023-03-28 14:20:00,103.23,103.28,103.17,103.26,9155.0,102.2024,102.2519,102.143,102.2321,9155.0
2023-03-28 14:25:00,103.25,103.4,103.22,103.34,6618.0,102.2222,102.3707,102.1925,102.3113,6618.0
2023-03-28 14:30:00,103.36,103.5,103.31,103.48,11691.0,102.3311,102.4697,102.2816,102.4499,11691.0
2023-03-28 14:35:00,103.49,103.55,103.4,103.45,7892.0,102.4598,102.5192,102.3707,102.4202,7892.0
2023-03-28 14:40:00,103.47,103.61,103.46,103.61,7840.0,102.44,102.5786,102.4301,102.5786,7840.0
2023-03-28 14:45:00,103.64,103.72,103.58,103.59,9337.0,102.6083,102.6875,102.5489,102.5588,9337.0
2023-03-28 14:50:00,103.59,103.7,103.59,103.61,5068.0,102.5588,102.6677,102.5588,102.5786,5068.0
2023-03-28 14:55:00,103.61,103.62,103.55,103.61,8151.0,102.5786,102.5885,102.5192,102.5786,8151.0
2023-03-28 15:00:00,103.62,103.92,103.59,103.78,24801.0,102.5885,102.8855,102.5588,102.7469,24801.0
2023-03-28 15:05:00,103.8,103.99,103.8,103.92,9408.0,102.7667,102.9548,102.7667,102.8855,9408.0
2023-03-28 15:10:00,103.94,103.99,103.77,103.95,21881.0,102.9053,102.9548,102.737,102.9152,21881.0
2023-03-28 15:15:00,103.91,103.95,103.77,103.78,10377.0,102.8756,102.9152,102.737,102.7469,10377.0
2023-03-28 15:20:00,103.78,103.81,103.66,103.7,5426.0,102.7469,102.7766,102.6281,102.6677,5426.0
2023-03-28 15:25:00,103.7,103.76,103.63,103.66,10073.0,102.6677,102.7271,102.5984,102.6281,10073.0
2023-03-28 15:30:00,103.64,103.72,103.54,103.7,17016.0,102.6083,102.6875,102.5093,102.6677,17016.0
2023-03-28 15:35:00,103.71,103.83,103.61,103.68,8852.0,102.6776,102.7964,102.5786,102.6479,8852.0
2023-03-28 15:40:00,103.7,103.71,103.6,103.62,7136.0,102.6677,102.6776,102.5687,102.5885,7136.0
2023-03-28 15:45:00,103.61,103.67,103.54,103.67,8611.0,102.5786,102.638,102.5093,102.638,8611.0
2023-03-28 15:50:00,103.69,104.07,103.55,103.97,28531.0,102.6578,103.034,102.5192,102.935,28531.0
2023-03-28 15:55:00,103.95,104.37,103.94,104.26,62524.0,102.9152,103.331,102.9053,103.2221,62524.0
2023-03-29 09:30:00,106.27,106.27,105.73,106.02,12317.0,105.2121,105.2121,104.6775,104.9646,12317.0
2023-03-29 09:35:00,105.88,106.07,105.76,105.77,5171.0,104.826,105.0141,104.7072,104.7171,5171.0
2023-03-29 09:40:00,105.72,106.26,105.72,106.22,2405.0,104.6676,105.2022,104.6676,105.1626,2405.0
2023-03-29 09:45:00,106.41,106.92,106.08,106.81,8135.0,105.3507,105.8557,105.024,105.7467,8135.0
2023-03-29 09:50:00,106.81,106.94,106.57,106.64,3097.0,105.7467,105.8755,105.5091,105.5784,3097.0
2023-03-29 09:55:00,106.56,106.58,106.26,106.26,4611.0,105.4992,105.519,105.2022,105.2022,4611.0
2023-03-29 10:00:00,106.38,106.46,106.25,106.41,6342.0,105.321,105.4002,105.1923,105.3507,6342.0
2023-03-29 10:05:00,106.44,106.6,106.26,106.56,4288.0,105.3804,105.5388,105.2022,105.4992,4288.0
2023-03-29 10:10:00,106.55,106.56,106.27,106.38,7572.0,105.4893,105.4992,105.2121,105.321,7572.0
2023-03-29 10:15:00,106.36,106.85,106.32,106.73,3703.0,105.3012,105.7863,105.2616,105.6675,3703.0
2023-03-29 10:20:00,106.68,106.86,106.67,106.69,3646.0,105.618,105.7962,105.6081,105.6279,3646.0
2023-03-29 10:25:00,106.66,106.66,106.39,106.52,5000.0,105.5982,105.5982,105.3309,105.4596,5000.0
2023-03-29 10:30:00,106.67,106.75,106.52,106.57,2803.0,105.6081,105.6873,105.4596,105.5091,2803.0
2023-03-29 10:35:00,106.56,106.56,106.29,106.35,3937.0,105.4992,105.4992,105.2319,105.2913,3937.0
2023-03-29 10:40:00,106.31,106.31,106.19,106.23,2899.0,105.2517,105.2517,105.1329,105.1725,2899.0
2023-03-29 10:45:00,106.26,106.31,105.88,105.91,4132.0,105.2022,105.2517,104.826,104.8557,4132.0
2023-03-29 10:50:00,105.94,105.96,105.76,105.88,4617.0,104.8854,104.9052,104.7072,104.826,4617.0
2023-03-29 10:55:00,105.91,106.0,105.71,105.75,4376.0,104.8557,104.9448,104.6577,104.6973,4376.0
2023-03-29 11:00:00,105.78,106.13,105.77,106.13,4972.0,104.727,105.0735,104.7171,105.0735,4972.0
2023-03-29 11:05:00,106.11,106.21,106.09,106.13,3377.0,105.0537,105.1527,105.0339,105.0735,3377.0
2023-03-29 11:10:00,106.08,106.23,106.05,106.07,3951.0,105.024,105.1725,104.9943,105.0141,3951.0
2023-03-29 11:15:00,106.08,106.2,106.08,106.12,3276.0,105.024,105.1428,105.024,105.0636,3276.0
2023-03-29 11:20:00,106.15,106.46,106.15,106.37,1971.0,105.0933,105.4002,105.0933,105.3111,1971.0
2023-03-29 11:25:00,106.31,106.33,106.27,106.28,1850.0,105.2517,105.2715,105.2121,105.222,1850.0
2023-03-29 11:30:00,106.3,106.34,106.21,106.27,4594.0,105.2418,105.2814,105.1527,105.2121,4594.0
2023-03-29 11:35:00,106.26,106.4,106.23,106.28,3484.0,105.2022,105.3408,105.1725,105.222,3484.0
2023-03-29 11:40:00,106.28,106.35,106.2,106.2,2900.0,105.222,105.2913,105.1428,105.1428,2900.0
2023-03-29 11:45:00,106.18,106.4,106.17,106.31,4809.0,105.123,105.3408,105.1131,105.2517,4809.0
2023-03-29 11:50:00,106.24,106.4,106.22,106.25,4834.0,105.1824,105.3408,105.1626,105.1923,4834.0
2023-03-29 11:55:00,106.28,106.33,106.26,106.3,4553.0,105.222,105.2715,105.2022,105.2418,4553.0
2023-03-29 12:00:00,106.32,106.37,106.27,106.37,6733.0,105.2616,105.3111,105.2121,105.3111,6733.0
2023-03-29 12:05:00,106.36,106.38,106.19,106.23,8911.0,105.3012,105.321,105.1329,105.1725,8911.0
2023-03-29 12:10:00,106.28,106.37,106.19,106.37,7265.0,105.222,105.3111,105.1329,105.3111,7265.0
2023-03-29 12:15:00,106.35,106.47,106.32,106.47,2222.0,105.2913,105.4101,105.2616,105.4101,2222.0
2023-03-29 12:20:00,106.51,106.63,106.51,106.63,2906.0,105.4497,105.5685,105.4497,105.5685,2906.0
2023-03-29 12:25:00,106.68,106.68,106.37,106.43,20296.0,105.618,105.618,105.3111,105.3705,20296.0
2023-03-29 12:30:00,106.42,106.43,106.25,106.34,7074.0,105.3606,105.3705,105.1923,105.2814,7074.0
2023-03-29 12:35:00,106.36,106.55,106.29,106.53,3492.0,105.3012,105.4893,105.2319,105.4695,3492.0
2023-03-29 12:40:00,106.52,106.52,106.28,106.28,1968.0,105.4596,105.4596,105.222,105.222,1968.0
2023-03-29 12:45:00,106.26,106.28,106.15,106.2,4117.0,105.2022,105.222,105.0933,105.1428,4117.0
2023-03-29 12:50:00,106.22,106.36,106.22,106.36,2928.0,105.1626,105.3012,105.1626,105.3012,2928.0
2023-03-29 12:55:00,106.35,106.35,106.1,106.2,5340.0,105.2913,105.2913,105.0438,105.1428,5340.0
2023-03-29 13:00:00,106.19,106.19,106.06,106.16,2348.0,105.1329,105.1329,105.0042,105.1032,2348.0
2023-03-29 13:05:00,106.17,106.38,106.17,106.36,2105.0,105.1131,105.321,105.1131,105.3012,2105.0
2023-03-29 13:10:00,106.3,106.38,106.25,106.38,3588.0,105.2418,105.321,105.1923,105.321,3588.0
2023-03-29 13:15:00,106.35,106.38,106.32,106.34,2100.0,105.2913,105.321,105.2616,105.2814,2100.0
2023-03-29 13:20:00,106.33,106.33,106.21,106.32,4436.0,105.2715,105.2715,105.1527,105.2616,4436.0
2023-03-29 13:25:00,106.34,106.38,106.31,106.35,5019.0,105.2814,105.321,105.2517,105.2913,5019.0
2023-03-29 13:30:00,106.34,106.38,106.25,106.35,11766.0,105.2814,105.321,105.1923,105.2913,11766.0
2023-03-29 13:35:00,106.35,106.38,106.14,106.21,9223.0,105.2913,105.321,105.0834,105.1527,9223.0
2023-03-29 13:40:00,106.24,106.36,106.18,106.36,5571.0,105.1824,105.3012,105.123,105.3012,5571.0
2023-03-29 13:45:00,106.42,106.5,106.34,106.5,4724.0,105.3606,105.4398,105.2814,105.4398,4724.0
2023-03-29 13:50:00,106.5,106.66,106.5,106.64,6233.0,105.4398,105.5982,105.4398,105.5784,6233.0
2023-03-29 13:55:00,106.59,106.71,106.57,106.66,4581.0,105.5289,105.6477,105.5091,105.5982,4581.0
2023-03-29 14:00:00,106.66,106.69,106.51,106.65,5929.0,105.5982,105.6279,105.4497,105.5883,5929.0
2023-03-29 14:05:00,106.67,106.8,106.58,106.73,5631.0,105.6081,105.7368,105.519,105.6675,5631.0
2023-03-29 14:10:00,106.75,106.79,106.68,106.69,3630.0,105.6873,105.7269,105.618,105.6279,3630.0
2023-03-29 14:15:00,106.64,106.69,106.57,106.63,5885.0,105.5784,105.6279,105.5091,105.5685,5885.0
2023-03-29 14:20:00,106.61,106.88,106.59,106.86,7381.0,105.5487,105.816,105.5289,105.7962,7381.0
2023-03-29 14:25:00,106.85,106.94,106.85,106.91,3681.0,105.7863,105.8755,105.7863,105.8457,3681.0
2023-03-29 14:30:00,106.94,107.09,106.91,107.07,6988.0,105.8755,106.024,105.8457,106.0042,6988.0
2023-03-29 14:35:00,107.06,107.19,107.04,107.17,5974.0,105.9943,106.123,105.9745,106.1032,5974.0
2023-03-29 14:40:00,107.15,107.34,107.1,107.34,9990.0,106.0834,106.2715,106.0339,106.2715,9990.0
2023-03-29 14:45:00,107.34,107.35,107.25,107.35,6250.0,106.2715,106.2814,106.1824,106.2814,6250.0
2023-03-29 14:50:00,107.35,107.36,107.12,107.3,12687.0,106.2814,106.2913,106.0537,106.2319,12687.0
2023-03-29 14:55:00,107.32,107.33,107.17,107.23,6141.0,106.2517,106.2616,106.1032,106.1626,6141.0
2023-03-29 15:00:00,107.23,107.46,107.16,107.38,31248.0,106.1626,106.3903,106.0933,106.3111,31248.0
2023-03-29 15:05:00,107.38,107.62,107.31,107.62,10824.0,106.3111,106.5487,106.2418,106.5487,10824.0
2023-03-29 15:10:00,107.6,107.92,107.52,107.92,8483.0,106.5289,106.8457,106.4497,106.8457,8483.0
2023-03-29 15:15:00,107.95,108.17,107.88,108.16,10015.0,106.8754,107.0932,106.8061,107.0833,10015.0
2023-03-29 15:20:00,108.16,108.26,108.07,108.09,8982.0,107.0833,107.1823,106.9942,107.014,8982.0
2023-03-29 15:25:00,108.11,108.43,108.09,108.41,21496.0,107.0338,107.3506,107.014,107.3308,21496.0
2023-03-29 15:30:00,108.38,108.45,108.24,108.3,27345.0,107.3011,107.3704,107.1625,107.2219,27345.0
2023-03-29 15:35:00,108.29,108.29,108.03,108.06,17999.0,107.212,107.212,106.9546,106.9843,17999.0
2023-03-29 15:40:00,108.07,108.07,107.86,107.93,16543.0,106.9942,106.9942,106.7863,106.8556,16543.0
2023-03-29 15:45:00,107.93,108.07,107.86,107.89,21813.0,106.8556,106.9942,106.7863,106.816,21813.0
2023-03-29 15:50:00,107.88,107.88,107.38,107.42,46342.0,106.8061,106.8061,106.3111,106.3507,46342.0
2023-03-29 15:55:00,107.42,107.44,107.0,107.4,143075.0,106.3507,106.3705,105.9349,106.3309,143075.0
2023-03-30 09:30:00,108.78,108.78,108.0,108.35,21367.0,107.6971,107.6971,106.9249,107.2714,21367.0
2023-03-30 09:35:00,108.39,108.4,107.95,108.0,5816.0,107.311,107.3209,106.8754,106.9249,5816.0
2023-03-30 09:40:00,107.95,108.2,107.88,108.19,5574.0,106.8754,107.1229,106.8061,107.113,5574.0
2023-03-30 09:45:00,108.18,108.33,108.05,108.15,5467.0,107.1031,107.2516,106.9744,107.0734,5467.0
2023-03-30 09:50:00,108.35,108.37,107.83,108.11,36272.0,107.2714,107.2912,106.7566,107.0338,36272.0
2023-03-30 09:55:00,108.16,108.23,107.91,107.94,17901.0,107.0833,107.1526,106.8358,106.8655,17901.0
2023-03-30 10:00:00,108.03,108.29,108.0,108.07,24348.0,106.9546,107.212,106.9249,106.9942,24348.0
2023-03-30 10:05:00,107.97,107.99,107.66,107.72,9345.0,106.8952,106.915,106.5883,106.6477,9345.0
2023-03-30 10:10:00,107.68,107.91,107.43,107.54,50510.0,106.6081,106.8358,106.3606,106.4695,50510.0
2023-03-30 10:15:00,107.5,107.54,107.26,107.54,33079.0,106.4299,106.4695,106.1923,106.4695,33079.0
2023-03-30 10:20:00,107.55,107.93,107.53,107.84,17733.0,106.4794,106.8556,106.4596,106.7665,17733.0
2023-03-30 10:25:00,107.81,108.07,107.72,107.97,12942.0,106.7368,106.9942,106.6477,106.8952,12942.0
2023-03-30 10:30:00,107.95,108.17,107.93,107.95,8685.0,106.8754,107.0932,106.8556,106.8754,8685.0
2023-03-30 10:35:00,107.91,107.96,107.8,107.88,7522.0,106.8358,106.8853,106.7269,106.8061,7522.0
2023-03-30 10:40:00,107.9,108.29,107.9,108.17,9011.0,106.8259,107.212,106.8259,107.0932,9011.0
2023-03-30 10:45:00,108.14,108.24,107.92,108.0,8621.0,107.0635,107.1625,106.8457,106.9249,8621.0
2023-03-30 10:50:00,107.95,108.23,107.9,108.05,5974.0,106.8754,107.1526,106.8259,106.9744,5974.0
2023-03-30 10:55:00,108.09,108.38,108.09,108.31,10451.0,107.014,107.3011,107.014,107.2318,10451.0
2023-03-30 11:00:00,108.31,108.61,108.27,108.55,7722.0,107.2318,107.5288,107.1922,107.4694,7722.0
2023-03-30 11:05:00,108.57,108.73,108.56,108.68,7142.0,107.4892,107.6476,107.4793,107.5981,7142.0
2023-03-30 11:10:00,108.63,108.85,108.53,108.6,7318.0,107.5486,107.7664,107.4496,107.5189,7318.0
2023-03-30 11:15:00,108.68,108.68,108.46,108.67,2877.0,107.5981,107.5981,107.3803,107.5882,2877.0
2023-03-30 11:20:00,108.66,108.7,108.39,108.39,4482.0,107.5783,107.6179,107.311,107.311,4482.0
2023-03-30 11:25:00,108.45,108.46,108.12,108.24,3048.0,107.3704,107.3803,107.0437,107.1625,3048.0
2023-03-30 11:30:00,108.23,108.23,107.79,108.03,15019.0,107.1526,107.1526,106.717,106.9546,15019.0
2023-03-30 11:35:00,108.03,108.15,108.02,108.06,4428.0,106.9546,107.0734,106.9447,106.9843,4428.0
2023-03-30 11:40:00,108.13,108.24,108.03,108.24,3114.0,107.0536,107.1625,106.9546,107.1625,3114.0
2023-03-30 11:45:00,108.22,108.22,107.76,107.82,4874.0,107.1427,107.1427,106.6873,106.7467,4874.0
2023-03-30 11:50:00,107.77,107.93,107.67,107.78,9661.0,106.6972,106.8556,106.5982,106.7071,9661.0
2023-03-30 11:55:00,107.79,107.9,107.75,107.77,8445.0,106.717,106.8259,106.6774,106.6972,8445.0
2023-03-30 12:00:00,107.75,107.75,107.54,107.67,10716.0,106.6774,106.6774,106.4695,106.5982,10716.0
2023-03-30 12:05:00,107.64,107.66,107.54,107.64,3767.0,106.5685,106.5883,106.4695,106.5685,3767.0
2023-03-30 12:10:00,107.64,107.68,107.54,107.55,5483.0,106.5685,106.6081,106.4695,106.4794,5483.0
2023-03-30 12:15:00,107.51,107.56,107.33,107.45,5048.0,106.4398,106.4893,106.2616,106.3804,5048.0
2023-03-30 12:20:00,107.48,107.48,107.39,107.39,3372.0,106.4101,106.4101,106.321,106.321,3372.0
2023-03-30 12:25:00,107.43,107.65,107.43,107.65,4338.0,106.3606,106.5784,106.3606,106.5784,4338.0
2023-03-30 12:30:00,107.62,107.78,107.57,107.77,5529.0,106.5487,106.7071,106.4992,106.6972,5529.0
2023-03-30 12:35:00,107.77,107.77,107.53,107.55,4141.0,106.6972,106.6972,106.4596,106.4794,4141.0
2023-03-30 12:40:00,107.55,107.61,107.43,107.43,2200.0,106.4794,106.5388,106.3606,106.3606,2200.0
2023-03-30 12:45:00,107.45,107.5,107.35,107.42,5565.0,106.3804,106.4299,106.2814,106.3507,5565.0
2023-03-30 12:50:00,107.37,107.68,107.37,107.68,4600.0,106.3012,106.6081,106.3012,106.6081,4600.0
2023-03-30 12:55:00,107.67,107.69,107.48,107.56,4824.0,106.5982,106.618,106.4101,106.4893,4824.0
2023-03-30 13:00:00,107.55,107.67,107.5,107.63,3898.0,106.4794,106.5982,106.4299,106.5586,3898.0
2023-03-30 13:05:00,107.63,107.75,107.63,107.64,2200.0,106.5586,106.6774,106.5586,106.5685,2200.0
2023-03-30 13:10:00,107.67,107.7,107.58,107.62,3313.0,106.5982,106.6279,106.5091,106.5487,3313.0
2023-03-30 13:15:00,107.62,107.64,107.51,107.51,3600.0,106.5487,106.5685,106.4398,106.4398,3600.0
2023-03-30 13:20:00,107.57,107.66,107.46,107.48,6921.0,106.4992,106.5883,106.3903,106.4101,6921.0
2023-03-30 13:25:00,107.42,107.56,107.42,107.5,3826.0,106.3507,106.4893,106.3507,106.4299,3826.0
2023-03-30 13:30:00,107.44,107.44,107.16,107.21,5980.0,106.3705,106.3705,106.0933,106.1428,5980.0
2023-03-30 13:35:00,107.22,107.25,106.96,106.96,20048.0,106.1527,106.1824,105.8953,105.8953,20048.0
2023-03-30 13:40:00,106.94,107.02,106.83,107.01,5827.0,105.8755,105.9547,105.7665,105.9448,5827.0
2023-03-30 13:45:00,107.02,107.05,106.91,107.05,7485.0,105.9547,105.9844,105.8457,105.9844,7485.0
2023-03-30 13:50:00,107.08,107.25,107.07,107.19,5087.0,106.0141,106.1824,106.0042,106.123,5087.0
2023-03-30 13:55:00,107.18,107.42,107.17,107.38,11892.0,106.1131,106.3507,106.1032,106.3111,11892.0
2023-03-30 14:00:00,107.36,107.45,107.34,107.45,6498.0,106.2913,106.3804,106.2715,106.3804,6498.0
2023-03-30 14:05:00,107.45,107.48,107.32,107.34,4006.0,106.3804,106.4101,106.2517,106.2715,4006.0
2023-03-30 14:10:00,107.36,107.45,107.34,107.41,7018.0,106.2913,106.3804,106.2715,106.3408,7018.0
2023-03-30 14:15:00,107.37,107.44,107.31,107.35,6278.0,106.3012,106.3705,106.2418,106.2814,6278.0
2023-03-30 14:20:00,107.35,107.44,107.33,107.39,5454.0,106.2814,106.3705,106.2616,106.321,5454.0
2023-03-30 14:25:00,107.4,107.47,107.39,107.43,10475.0,106.3309,106.4002,106.321,106.3606,10475.0
2023-03-30 14:30:00,107.44,107.6,107.42,107.52,9773.0,106.3705,106.5289,106.3507,106.4497,9773.0
2023-03-30 14:35:00,107.58,107.62,107.35,107.42,12134.0,106.5091,106.5487,106.2814,106.3507,12134.0
2023-03-30 14:40:00,107.43,107.45,107.31,107.33,9832.0,106.3606,106.3804,106.2418,106.2616,9832.0
2023-03-30 14:45:00,107.34,107.53,107.33,107.53,9640.0,106.2715,106.4596,106.2616,106.4596,9640.0
2023-03-30 14:50:00,107.49,107.57,107.4,107.57,7188.0,106.42,106.4992,106.3309,106.4992,7188.0
2023-03-30 14:55:00,107.6,107.63,107.55,107.62,5115.0,106.5289,106.5586,106.4794,106.5487,5115.0
2023-03-30 15:00:00,107.63,107.72,107.6,107.72,8128.0,106.5586,106.6477,106.5289,106.6477,8128.0
2023-03-30 15:05:00,107.72,107.78,107.53,107.55,7601.0,106.6477,106.7071,106.4596,106.4794,7601.0
2023-03-30 15:10:00,107.55,107.65,107.45,107.62,9166.0,106.4794,106.5784,106.3804,106.5487,9166.0
2023-03-30 15:15:00,107.61,107.67,107.53,107.64,8732.0,106.5388,106.5982,106.4596,106.5685,8732.0
2023-03-30 15:20:00,107.67,107.86,107.66,107.85,8022.0,106.5982,106.7863,106.5883,106.7764,8022.0
2023-03-30 15:25:00,107.86,107.93,107.77,107.86,10687.0,106.7863,106.8556,106.6972,106.7863,10687.0
2023-03-30 15:30:00,107.87,107.88,107.68,107.77,12407.0,106.7962,106.8061,106.6081,106.6972,12407.0
2023-03-30 15:35:00,107.72,107.84,107.7,107.71,14135.0,106.6477,106.7665,106.6279,106.6378,14135.0
2023-03-30 15:40:00,107.71,107.78,107.54,107.59,15203.0,106.6378,106.7071,106.4695,106.519,15203.0
2023-03-30 15:45:00,107.57,107.64,107.4,107.43,16747.0,106.4992,106.5685,106.3309,106.3606,16747.0
2023-03-30 15:50:00,107.46,107.73,107.45,107.61,25493.0,106.3903,106.6576,106.3804,106.5388,25493.0
2023-03-30 15:55:00,107.6,107.71,107.44,107.61,65755.0,106.5289,106.6378,106.3705,106.5388,65755.0
2023-03-31 09:30:00,107.04,107.54,106.64,107.4,24356.0,105.9745,106.4695,105.5784,106.3309,24356.0
2023-03-31 09:35:00,107.3,107.71,107.19,107.65,8636.0,106.2319,106.6378,106.123,106.5784,8636.0
2023-03-31 09:40:00,107.63,107.82,107.54,107.77,1925.0,106.5586,106.7467,106.4695,106.6972,1925.0
2023-03-31 09:45:00,107.87,108.72,107.87,108.55,9541.0,106.7962,107.6377,106.7962,107.4694,9541.0
2023-03-31 09:50:00,108.44,108.44,108.08,108.08,4143.0,107.3605,107.3605,107.0041,107.0041,4143.0
2023-03-31 09:55:00,108.12,108.14,107.9,108.06,5507.0,107.0437,107.0635,106.8259,106.9843,5507.0
2023-03-31 10:00:00,108.06,108.12,107.7,107.7,3646.0,106.9843,107.0437,106.6279,106.6279,3646.0
2023-03-31 10:05:00,107.77,107.79,107.54,107.55,10184.0,106.6972,106.717,106.4695,106.4794,10184.0
2023-03-31 10:10:00,107.49,107.76,107.49,107.65,2057.0,106.42,106.6873,106.42,106.5784,2057.0
2023-03-31 10:15:00,107.63,107.66,107.43,107.57,11685.0,106.5586,106.5883,106.3606,106.4992,11685.0
2023-03-31 10:20:00,107.52,107.65,107.49,107.53,3575.0,106.4497,106.5784,106.42,106.4596,3575.0
2023-03-31 10:25:00,107.54,107.6,107.44,107.44,4071.0,106.4695,106.5289,106.3705,106.3705,4071.0
2023-03-31 10:30:00,107.34,107.67,107.29,107.63,8910.0,106.2715,106.5982,106.222,106.5586,8910.0
2023-03-31 10:35:00,107.63,107.75,107.61,107.72,7238.0,106.5586,106.6774,106.5388,106.6477,7238.0
2023-03-31 10:40:00,107.77,107.91,107.74,107.91,8270.0,106.6972,106.8358,106.6675,106.8358,8270.0
2023-03-31 10:45:00,107.96,108.03,107.86,107.95,9881.0,106.8853,106.9546,106.7863,106.8754,9881.0
2023-03-31 10:50:00,107.95,107.98,107.66,107.77,5893.0,106.8754,106.9051,106.5883,106.6972,5893.0
2023-03-31 10:55:00,107.78,107.92,107.76,107.92,3970.0,106.7071,106.8457,106.6873,106.8457,3970.0
2023-03-31 11:00:00,107.91,107.98,107.72,107.72,6605.0,106.8358,106.9051,106.6477,106.6477,6605.0
2023-03-31 11:05:00,107.78,107.84,107.55,107.61,4300.0,106.7071,106.7665,106.4794,106.5388,4300.0
2023-03-31 11:10:00,107.62,107.7,107.58,107.67,4927.0,106.5487,106.6279,106.5091,106.5982,4927.0
2023-03-31 11:15:00,107.7,107.82,107.64,107.8,5737.0,106.6279,106.7467,106.5685,106.7269,5737.0
2023-03-31 11:20:00,107.8,107.95,107.8,107.84,7295.0,106.7269,106.8754,106.7269,106.7665,7295.0
2023-03-31 11:25:00,107.83,107.9,107.76,107.88,9715.0,106.7566,106.8259,106.6873,106.8061,9715.0
2023-03-31 11:30:00,107.84,107.91,107.75,107.9,16367.0,106.7665,106.8358,106.6774,106.8259,16367.0
2023-03-31 11:35:00,107.92,108.16,107.88,108.05,14970.0,106.8457,107.0833,106.8061,106.9744,14970.0
2023-03-31 11:40:00,108.04,108.17,108.04,108.17,1238.0,106.9645,107.0932,106.9645,107.0932,1238.0
2023-03-31 11:45:00,108.16,108.36,108.15,108.34,3737.0,107.0833,107.2813,107.0734,107.2615,3737.0
2023-03-31 11:50:00,108.26,108.34,108.22,108.22,2890.0,107.1823,107.2615,107.1427,107.1427,2890.0
2023-03-31 11:55:00,108.28,108.34,108.25,108.28,4017.0,107.2021,107.2615,107.1724,107.2021,4017.0
2023-03-31 12:00:00,108.23,108.3,108.22,108.24,1550.0,107.1526,107.2219,107.1427,107.1625,1550.0
2023-03-31 12:05:00,108.19,108.43,108.19,108.37,2265.0,107.113,107.3506,107.113,107.2912,2265.0
2023-03-31 12:10:00,108.36,108.45,108.36,108.37,1664.0,107.2813,107.3704,107.2813,107.2912,1664.0
2023-03-31 12:15:00,108.36,108.39,108.27,108.32,3530.0,107.2813,107.311,107.1922,107.2417,3530.0
2023-03-31 12:20:00,108.34,108.42,108.33,108.38,2978.0,107.2615,107.3407,107.2516,107.3011,2978.0
2023-03-31 12:25:00,108.4,108.6,108.4,108.46,5957.0,107.3209,107.5189,107.3209,107.3803,5957.0
2023-03-31 12:30:00,108.47,108.49,108.04,108.04,18733.0,107.3902,107.41,106.9645,106.9645,18733.0
2023-03-31 12:35:00,108.07,108.07,107.86,107.86,2967.0,106.9942,106.9942,106.7863,106.7863,2967.0
2023-03-31 12:40:00,107.9,108.12,107.9,108.08,4271.0,106.8259,107.0437,106.8259,107.0041,4271.0
2023-03-31 12:45:00,108.05,108.08,107.99,108.03,3250.0,106.9744,107.0041,106.915,106.9546,3250.0
2023-03-31 12:50:00,108.1,108.16,107.89,107.89,3650.0,107.0239,107.0833,106.816,106.816,3650.0
2023-03-31 12:55:00,107.88,107.96,107.82,107.88,12731.0,106.8061,106.8853,106.7467,106.8061,12731.0
2023-03-31 13:00:00,107.88,107.88,107.67,107.73,1417.0,106.8061,106.8061,106.5982,106.6576,1417.0
2023-03-31 13:05:00,107.69,107.78,107.67,107.76,2422.0,106.618,106.7071,106.5982,106.6873,2422.0
2023-03-31 13:10:00,107.83,107.83,107.68,107.82,2014.0,106.7566,106.7566,106.6081,106.7467,2014.0
2023-03-31 13:15:00,107.86,107.86,107.74,107.84,2000.0,106.7863,106.7863,106.6675,106.7665,2000.0
2023-03-31 13:20:00,107.85,107.87,107.73,107.73,1567.0,106.7764,106.7962,106.6576,106.6576,1567.0
2023-03-31 13:25:00,107.79,107.79,107.67,107.67,1006.0,106.717,106.717,106.5982,106.5982,1006.0
2023-03-31 13:30:00,107.6,107.66,107.35,107.39,5879.0,106.5289,106.5883,106.2814,106.321,5879.0
2023-03-31 13:35:00,107.39,107.43,107.32,107.32,5198.0,106.321,106.3606,106.2517,106.2517,5198.0
2023-03-31 13:40:00,107.4,107.4,107.2,107.25,2393.0,106.3309,106.3309,106.1329,106.1824,2393.0
2023-03-31 13:45:00,107.23,107.34,107.09,107.19,9843.0,106.1626,106.2715,106.024,106.123,9843.0
2023-03-31 13:50:00,107.18,107.25,107.11,107.16,7933.0,106.1131,106.1824,106.0438,106.0933,7933.0
2023-03-31 13:55:00,107.11,107.21,107.04,107.09,8292.0,106.0438,106.1428,105.9745,106.024,8292.0
2023-03-31 14:00:00,107.06,107.22,107.05,107.12,6622.0,105.9943,106.1527,105.9844,106.0537,6622.0
2023-03-31 14:05:00,107.2,107.22,107.11,107.15,8767.0,106.1329,106.1527,106.0438,106.0834,8767.0
2023-03-31 14:10:00,107.17,107.19,107.06,107.14,7447.0,106.1032,106.123,105.9943,106.0735,7447.0
2023-03-31 14:15:00,107.16,107.16,107.05,107.11,3553.0,106.0933,106.0933,105.9844,106.0438,3553.0
2023-03-31 14:20:00,107.09,107.11,106.99,107.07,4766.0,106.024,106.0438,105.925,106.0042,4766.0
2023-03-31 14:25:00,107.05,107.05,106.91,106.99,9072.0,105.9844,105.9844,105.8457,105.925,9072.0
2023-03-31 14:30:00,107.01,107.01,106.9,106.98,5634.0,105.9448,105.9448,105.8358,105.9151,5634.0
2023-03-31 14:35:00,106.99,107.05,106.89,106.91,7062.0,105.925,105.9844,105.8259,105.8457,7062.0
2023-03-31 14:40:00,106.88,106.99,106.87,106.97,8126.0,105.816,105.925,105.8061,105.9052,8126.0
2023-03-31 14:45:00,106.94,106.95,106.83,106.94,9294.0,105.8755,105.8854,105.7665,105.8755,9294.0
2023-03-31 14:50:00,106.92,107.12,106.9,107.12,10529.0,105.8557,106.0537,105.8358,106.0537,10529.0
2023-03-31 14:55:00,107.1,107.11,106.94,107.04,5786.0,106.0339,106.0438,105.8755,105.9745,5786.0
2023-03-31 15:00:00,107.06,107.25,107.05,107.17,12289.0,105.9943,106.1824,105.9844,106.1032,12289.0
2023-03-31 15:05:00,107.17,107.31,107.1,107.31,6332.0,106.1032,106.2418,106.0339,106.2418,6332.0
2023-03-31 15:10:00,107.3,107.31,107.16,107.2,7912.0,106.2319,106.2418,106.0933,106.1329,7912.0
2023-03-31 15:15:00,107.2,107.33,107.2,107.29,11144.0,106.1329,106.2616,106.1329,106.222,11144.0
2023-03-31 15:20:00,107.33,107.43,107.28,107.33,17715.0,106.2616,106.3606,106.2121,106.2616,17715.0
2023-03-31 15:25:00,107.35,107.4,107.28,107.34,11339.0,106.2814,106.3309,106.2121,106.2715,11339.0
2023-03-31 15:30:00,107.36,107.43,107.16,107.28,17562.0,106.2913,106.3606,106.0933,106.2121,17562.0
2023-03-31 15:35:00,107.24,107.24,106.87,106.9,27550.0,106.1725,106.1725,105.8061,105.8358,27550.0
2023-03-31 15:40:00,106.91,107.05,106.88,106.98,17237.0,105.8457,105.9844,105.816,105.9151,17237.0
2023-03-31 15:45:00,106.96,106.96,106.79,106.84,36320.0,105.8953,105.8953,105.7269,105.7764,36320.0
2023-03-31 15:50:00,106.86,107.11,106.6,107.09,49983.0,105.7962,106.0438,105.5388,106.024,49983.0
2023-03-31 15:55:00,107.1,107.7,107.1,107.48,133734.0,106.0339,106.6279,106.0339,106.4101,133734.0
2023-04-03 09:30:00,106.54,107.24,106.31,106.97,13868.0,105.4794,106.1725,105.2517,105.9052,13868.0
2023-04-03 09:35:00,106.94,107.13,106.76,106.77,6421.0,105.8755,106.0636,105.6972,105.7071,6421.0
2023-04-03 09:40:00,106.77,106.84,106.67,106.73,4933.0,105.7071,105.7764,105.6081,105.6675,4933.0
2023-04-03 09:45:00,106.77,107.06,106.67,106.83,5408.0,105.7071,105.9943,105.6081,105.7665,5408.0
2023-04-03 09:50:00,106.76,106.78,106.4,106.44,5722.0,105.6972,105.717,105.3408,105.3804,5722.0
2023-04-03 09:55:00,106.33,106.33,106.03,106.13,5100.0,105.2715,105.2715,104.9745,105.0735,5100.0
2023-04-03 10:00:00,106.29,106.32,106.06,106.2,2621.0,105.2319,105.2616,105.0042,105.1428,2621.0
2023-04-03 10:05:00,106.14,106.15,105.91,106.02,2677.0,105.0834,105.0933,104.8557,104.9646,2677.0
2023-04-03 10:10:00,105.94,105.98,105.74,105.8,2190.0,104.8854,104.925,104.6874,104.7468,2190.0
2023-04-03 10:15:00,105.76,105.86,105.58,105.73,4720.0,104.7072,104.8062,104.529,104.6775,4720.0
2023-04-03 10:20:00,105.75,106.14,105.73,106.14,3821.0,104.6973,105.0834,104.6775,105.0834,3821.0
2023-04-03 10:25:00,106.15,106.33,106.09,106.18,4535.0,105.0933,105.2715,105.0339,105.123,4535.0
2023-04-03 10:30:00,106.2,106.36,106.06,106.26,5020.0,105.1428,105.3012,105.0042,105.2022,5020.0
2023-04-03 10:35:00,106.27,106.27,105.82,105.91,5969.0,105.2121,105.2121,104.7666,104.8557,5969.0
2023-04-03 10:40:00,105.95,106.0,105.87,105.9,3094.0,104.8953,104.9448,104.8161,104.8458,3094.0
2023-04-03 10:45:00,105.9,105.93,105.46,105.59,7573.0,104.8458,104.8755,104.4102,104.5389,7573.0
2023-04-03 10:50:00,105.6,105.61,105.11,105.27,8347.0,104.5488,104.5587,104.0637,104.2221,8347.0
2023-04-03 10:55:00,105.27,105.31,105.16,105.29,10517.0,104.2221,104.2617,104.1132,104.2419,10517.0
2023-04-03 11:00:00,105.23,105.28,105.13,105.2,7858.0,104.1825,104.232,104.0835,104.1528,7858.0
2023-04-03 11:05:00,105.26,105.26,105.09,105.15,4715.0,104.2122,104.2122,104.0439,104.1033,4715.0
2023-04-03 11:10:00,105.12,105.18,105.0,105.16,8493.0,104.0736,104.133,103.9548,104.1132,8493.0
2023-04-03 11:15:00,105.14,105.35,105.09,105.34,6375.0,104.0934,104.3013,104.0439,104.2914,6375.0
2023-04-03 11:20:00,105.33,105.37,105.21,105.31,4059.0,104.2815,104.3211,104.1627,104.2617,4059.0
2023-04-03 11:25:00,105.28,105.31,105.19,105.26,4891.0,104.232,104.2617,104.1429,104.2122,4891.0
2023-04-03 11:30:00,105.25,105.31,105.18,105.24,4884.0,104.2023,104.2617,104.133,104.1924,4884.0
2023-04-03 11:35:00,105.27,105.28,105.1,105.17,5700.0,104.2221,104.232,104.0538,104.1231,5700.0
2023-04-03 11:40:00,105.18,105.21,105.1,105.1,2400.0,104.133,104.1627,104.0538,104.0538,2400.0
2023-04-03 11:45:00,105.08,105.33,105.03,105.33,5619.0,104.034,104.2815,103.9845,104.2815,5619.0
2023-04-03 11:50:00,105.32,105.32,105.19,105.23,4181.0,104.2716,104.2716,104.1429,104.1825,4181.0
2023-04-03 11:55:00,105.25,105.26,105.15,105.18,3630.0,104.2023,104.2122,104.1033,104.133,3630.0
2023-04-03 12:00:00,105.22,105.38,105.0,105.38,6588.0,104.1726,104.331,103.9548,104.331,6588.0
2023-04-03 12:05:00,105.35,105.53,105.28,105.49,2634.0,104.3013,104.4795,104.232,104.4399,2634.0
2023-04-03 12:10:00,105.51,105.7,105.47,105.68,2599.0,104.4597,104.6478,104.4201,104.628,2599.0
2023-04-03 12:15:00,105.68,105.71,105.56,105.65,1307.0,104.628,104.6577,104.5092,104.5983,1307.0
2023-04-03 12:20:00,105.71,105.72,105.51,105.57,2304.0,104.6577,104.6676,104.4597,104.5191,2304.0
2023-04-03 12:25:00,105.57,105.62,105.51,105.51,1000.0,104.5191,104.5686,104.4597,104.4597,1000.0
2023-04-03 12:30:00,105.47,105.6,105.44,105.53,1700.0,104.4201,104.5488,104.3904,104.4795,1700.0
2023-04-03 12:35:00,105.58,105.61,105.48,105.51,1500.0,104.529,104.5587,104.43,104.4597,1500.0
2023-04-03 12:40:00,105.51,105.55,105.48,105.55,1400.0,104.4597,104.4993,104.43,104.4993,1400.0
2023-04-03 12:45:00,105.54,105.66,105.54,105.66,1500.0,104.4894,104.6082,104.4894,104.6082,1500.0
2023-04-03 12:50:00,105.66,105.68,105.52,105.54,1516.0,104.6082,104.628,104.4696,104.4894,1516.0
2023-04-03 12:55:00,105.48,105.5,105.36,105.37,1410.0,104.43,104.4498,104.3112,104.3211,1410.0
2023-04-03 13:00:00,105.29,105.29,105.19,105.29,6481.0,104.2419,104.2419,104.1429,104.2419,6481.0
2023-04-03 13:05:00,105.31,105.34,105.16,105.34,1200.0,104.2617,104.2914,104.1132,104.2914,1200.0
2023-04-03 13:10:00,105.37,105.45,105.36,105.36,2613.0,104.3211,104.4003,104.3112,104.3112,2613.0
2023-04-03 13:15:00,105.37,105.48,105.32,105.37,4441.0,104.3211,104.43,104.2716,104.3211,4441.0
2023-04-03 13:20:00,105.38,105.42,105.36,105.42,1914.0,104.331,104.3706,104.3112,104.3706,1914.0
2023-04-03 13:25:00,105.38,105.42,105.22,105.22,1706.0,104.331,104.3706,104.1726,104.1726,1706.0
2023-04-03 13:30:00,105.2,105.33,105.19,105.28,3177.0,104.1528,104.2815,104.1429,104.232,3177.0
2023-04-03 13:35:00,105.23,105.37,105.2,105.37,4100.0,104.1825,104.3211,104.1528,104.3211,4100.0
2023-04-03 13:40:00,105.3,105.33,105.24,105.26,2023.0,104.2518,104.2815,104.1924,104.2122,2023.0
2023-04-03 13:45:00,105.23,105.33,105.17,105.32,3005.0,104.1825,104.2815,104.1231,104.2716,3005.0
2023-04-03 13:50:00,105.32,105.39,105.27,105.28,1400.0,104.2716,104.3409,104.2221,104.232,1400.0
2023-04-03 13:55:00,105.32,105.58,105.32,105.47,2800.0,104.2716,104.529,104.2716,104.4201,2800.0
2023-04-03 14:00:00,105.49,105.59,105.48,105.53,1400.0,104.4399,104.5389,104.43,104.4795,1400.0
2023-04-03 14:05:00,105.53,105.61,105.48,105.48,2532.0,104.4795,104.5587,104.43,104.43,2532.0
2023-04-03 14:10:00,105.46,105.65,105.46,105.58,4620.0,104.4102,104.5983,104.4102,104.529,4620.0
2023-04-03 14:15:00,105.61,105.74,105.6,105.73,3100.0,104.5587,104.6874,104.5488,104.6775,3100.0
2023-04-03 14:20:00,105.72,105.79,105.67,105.78,3504.0,104.6676,104.7369,104.6181,104.727,3504.0
2023-04-03 14:25:00,105.78,105.82,105.73,105.74,1997.0,104.727,104.7666,104.6775,104.6874,1997.0
2023-04-03 14:30:00,105.73,105.83,105.69,105.81,3685.0,104.6775,104.7765,104.6379,104.7567,3685.0
2023-04-03 14:35:00,105.8,106.1,105.8,105.99,5541.0,104.7468,105.0438,104.7468,104.9349,5541.0
2023-04-03 14:40:00,106.0,106.01,105.97,106.01,600.0,104.9448,104.9547,104.9151,104.9547,600.0
2023-04-03 14:45:00,106.04,106.12,106.0,106.03,4968.0,104.9844,105.0636,104.9448,104.9745,4968.0
2023-04-03 14:50:00,106.03,106.13,105.95,105.95,2734.0,104.9745,105.0735,104.8953,104.8953,2734.0
2023-04-03 14:55:00,105.93,105.97,105.92,105.95,1319.0,104.8755,104.9151,104.8656,104.8953,1319.0
2023-04-03 15:00:00,105.97,106.05,105.88,105.91,5625.0,104.9151,104.9943,104.826,104.8557,5625.0
2023-04-03 15:05:00,105.91,106.04,105.91,106.04,4467.0,104.8557,104.9844,104.8557,104.9844,4467.0
2023-04-03 15:10:00,106.06,106.17,106.0,106.13,4345.0,105.0042,105.1131,104.9448,105.0735,4345.0
2023-04-03 15:15:00,106.14,106.3,106.13,106.16,4270.0,105.0834,105.2418,105.0735,105.1032,4270.0
2023-04-03 15:20:00,106.13,106.23,106.12,106.22,3844.0,105.0735,105.1725,105.0636,105.1626,3844.0
2023-04-03 15:25:00,106.25,106.35,106.23,106.33,6672.0,105.1923,105.2913,105.1725,105.2715,6672.0
2023-04-03 15:30:00,106.34,106.54,106.29,106.43,9101.0,105.2814,105.4794,105.2319,105.3705,9101.0
2023-04-03 15:35:00,106.43,106.6,106.43,106.56,6469.0,105.3705,105.5388,105.3705,105.4992,6469.0
2023-04-03 15:40:00,106.51,106.51,106.34,106.45,13454.0,105.4497,105.4497,105.2814,105.3903,13454.0
2023-04-03 15:45:00,106.45,106.65,106.44,106.46,15836.0,105.3903,105.5883,105.3804,105.4002,15836.0
2023-04-03 15:50:00,106.45,106.56,106.35,106.51,26803.0,105.3903,105.4992,105.2913,105.4497,26803.0
2023-04-03 15:55:00,106.56,106.94,106.49,106.79,80002.0,105.4992,105.8755,105.4299,105.7269,80002.0
2023-04-04 09:30:00,106.92,107.31,106.6,106.6,15337.0,105.8557,106.2418,105.5388,105.5388,15337.0
2023-04-04 09:35:00,106.62,106.64,106.49,106.56,1136.0,105.5586,105.5784,105.4299,105.4992,1136.0
2023-04-04 09:40:00,106.22,106.22,105.6,105.61,7985.0,105.1626,105.1626,104.5488,104.5587,7985.0
2023-04-04 09:45:00,105.57,105.71,105.34,105.58,13872.0,104.5191,104.6577,104.2914,104.529,13872.0
2023-04-04 09:50:00,105.62,105.69,105.32,105.59,6700.0,104.5686,104.6379,104.2716,104.5389,6700.0
2023-04-04 09:55:00,105.59,105.78,105.58,105.77,1808.0,104.5389,104.727,104.529,104.7171,1808.0
2023-04-04 10:00:00,105.81,106.28,105.81,106.05,3062.0,104.7567,105.222,104.7567,104.9943,3062.0
2023-04-04 10:05:00,106.24,106.24,105.91,105.92,5374.0,105.1824,105.1824,104.8557,104.8656,5374.0
2023-04-04 10:10:00,105.83,105.97,105.74,105.81,8062.0,104.7765,104.9151,104.6874,104.7567,8062.0
2023-04-04 10:15:00,105.84,105.84,105.43,105.45,5658.0,104.7864,104.7864,104.3805,104.4003,5658.0
2023-04-04 10:20:00,105.46,105.46,105.0,105.08,4650.0,104.4102,104.4102,103.9548,104.034,4650.0
2023-04-04 10:25:00,105.13,105.35,105.09,105.22,7000.0,104.0835,104.3013,104.0439,104.1726,7000.0
2023-04-04 10:30:00,105.28,105.58,105.28,105.53,3080.0,104.232,104.529,104.232,104.4795,3080.0
2023-04-04 10:35:00,105.54,105.66,105.25,105.25,2930.0,104.4894,104.6082,104.2023,104.2023,2930.0
2023-04-04 10:40:00,105.15,105.16,104.97,105.11,16249.0,104.1033,104.1132,103.9251,104.0637,16249.0
2023-04-04 10:45:00,105.02,105.13,104.95,105.01,10939.0,103.9746,104.0835,103.9053,103.9647,10939.0
2023-04-04 10:50:00,105.05,105.29,105.0,105.29,7655.0,104.0043,104.2419,103.9548,104.2419,7655.0
2023-04-04 10:55:00,105.26,105.35,105.14,105.22,4586.0,104.2122,104.3013,104.0934,104.1726,4586.0
2023-04-04 11:00:00,105.15,105.21,105.03,105.08,3294.0,104.1033,104.1627,103.9845,104.034,3294.0
2023-04-04 11:05:00,105.08,105.08,104.67,104.67,5391.0,104.034,104.034,103.628,103.628,5391.0
2023-04-04 11:10:00,104.67,104.78,104.6,104.68,4887.0,103.628,103.737,103.5587,103.6379,4887.0
2023-04-04 11:15:00,104.71,104.73,104.36,104.52,4619.0,103.6676,103.6875,103.3211,103.4795,4619.0
2023-04-04 11:20:00,104.66,104.86,104.62,104.86,3539.0,103.6181,103.8162,103.5785,103.8162,3539.0
2023-04-04 11:25:00,104.92,105.07,104.87,105.01,6088.0,103.8756,104.0241,103.8261,103.9647,6088.0
2023-04-04 11:30:00,104.99,105.02,104.85,104.89,4284.0,103.9449,103.9746,103.8063,103.8459,4284.0
2023-04-04 11:35:00,104.98,105.02,104.72,104.73,1965.0,103.935,103.9746,103.6776,103.6875,1965.0
2023-04-04 11:40:00,104.7,104.81,104.61,104.75,2867.0,103.6577,103.7667,103.5686,103.7073,2867.0
2023-04-04 11:45:00,104.79,104.81,104.71,104.74,2536.0,103.7469,103.7667,103.6676,103.6974,2536.0
2023-04-04 11:50:00,104.63,104.75,104.59,104.75,2557.0,103.5884,103.7073,103.5488,103.7073,2557.0
2023-04-04 11:55:00,104.71,104.73,104.55,104.55,5626.0,103.6676,103.6875,103.5092,103.5092,5626.0
2023-04-04 12:00:00,104.64,104.69,104.54,104.62,6423.0,103.5983,103.6478,103.4993,103.5785,6423.0
2023-04-04 12:05:00,104.59,104.61,104.13,104.2,5199.0,103.5488,103.5686,103.0934,103.1627,5199.0
2023-04-04 12:10:00,104.24,104.4,104.23,104.37,2800.0,103.2023,103.3607,103.1924,103.331,2800.0
2023-04-04 12:15:00,104.2,104.25,104.1,104.16,1800.0,103.1627,103.2122,103.0637,103.1231,1800.0
2023-04-04 12:20:00,104.08,104.37,104.08,104.37,1820.0,103.0439,103.331,103.0439,103.331,1820.0
2023-04-04 12:25:00,104.49,104.54,104.46,104.46,1000.0,103.4498,103.4993,103.4201,103.4201,1000.0
2023-04-04 12:30:00,104.47,104.48,104.4,104.45,3495.0,103.43,103.4399,103.3607,103.4102,3495.0
2023-04-04 12:35:00,104.45,104.6,104.41,104.43,1900.0,103.4102,103.5587,103.3706,103.3904,1900.0
2023-04-04 12:40:00,104.48,104.63,104.48,104.61,2656.0,103.4399,103.5884,103.4399,103.5686,2656.0
2023-04-04 12:45:00,104.53,104.61,104.46,104.57,1600.0,103.4894,103.5686,103.4201,103.529,1600.0
2023-04-04 12:50:00,104.55,104.56,104.44,104.53,2000.0,103.5092,103.5191,103.4003,103.4894,2000.0
2023-04-04 12:55:00,104.5,104.5,104.41,104.45,1125.0,103.4597,103.4597,103.3706,103.4102,1125.0
2023-04-04 13:00:00,104.4,104.49,104.33,104.49,4611.0,103.3607,103.4498,103.2914,103.4498,4611.0
2023-04-04 13:05:00,104.47,104.62,104.47,104.54,1300.0,103.43,103.5785,103.43,103.4993,1300.0
2023-04-04 13:10:00,104.46,104.46,104.35,104.43,3669.0,103.4201,103.4201,103.3112,103.3904,3669.0
2023-04-04 13:15:00,104.45,104.69,104.45,104.61,1900.0,103.4102,103.6478,103.4102,103.5686,1900.0
2023-04-04 13:20:00,104.59,104.68,104.55,104.68,2074.0,103.5488,103.6379,103.5092,103.6379,2074.0
2023-04-04 13:25:00,104.66,104.69,104.56,104.57,3305.0,103.6181,103.6478,103.5191,103.529,3305.0
2023-04-04 13:30:00,104.54,104.61,104.47,104.58,5299.0,103.4993,103.5686,103.43,103.5389,5299.0
2023-04-04 13:35:00,104.53,104.55,104.5,104.5,3021.0,103.4894,103.5092,103.4597,103.4597,3021.0
2023-04-04 13:40:00,104.52,104.54,104.36,104.38,2200.0,103.4795,103.4993,103.3211,103.3409,2200.0
2023-04-04 13:45:00,104.37,104.48,104.28,104.48,2548.0,103.331,103.4399,103.2419,103.4399,2548.0
2023-04-04 13:50:00,104.47,104.47,104.31,104.33,2200.0,103.43,103.43,103.2716,103.2914,2200.0
2023-04-04 13:55:00,104.34,104.43,104.31,104.34,3047.0,103.3013,103.3904,103.2716,103.3013,3047.0
2023-04-04 14:00:00,104.32,104.43,104.32,104.38,2700.0,103.2815,103.3904,103.2815,103.3409,2700.0
2023-04-04 14:05:00,104.37,104.46,104.34,104.34,3472.0,103.331,103.4201,103.3013,103.3013,3472.0
2023-04-04 14:10:00,104.34,104.45,104.34,104.44,2600.0,103.3013,103.4102,103.3013,103.4003,2600.0
2023-04-04 14:15:00,104.42,104.42,104.21,104.26,4255.0,103.3805,103.3805,103.1726,103.2221,4255.0
2023-04-04 14:20:00,104.26,104.29,104.1,104.1,1800.0,103.2221,103.2518,103.0637,103.0637,1800.0
2023-04-04 14:25:00,104.06,104.11,103.84,103.89,6718.0,103.0241,103.0736,102.8063,102.8558,6718.0
2023-04-04 14:30:00,103.88,104.13,103.82,104.09,24499.0,102.8459,103.0934,102.7865,103.0538,24499.0
2023-04-04 14:35:00,104.13,104.22,103.98,104.12,3978.0,103.0934,103.1825,102.9449,103.0835,3978.0
2023-04-04 14:40:00,104.12,104.2,103.95,104.03,6000.0,103.0835,103.1627,102.9152,102.9944,6000.0
2023-04-04 14:45:00,104.02,104.05,103.98,103.99,5120.0,102.9845,103.0142,102.9449,102.9548,5120.0
2023-04-04 14:50:00,104.0,104.05,103.84,103.84,6001.0,102.9647,103.0142,102.8063,102.8063,6001.0
2023-04-04 14:55:00,103.81,103.84,103.49,103.54,13054.0,102.7766,102.8063,102.4598,102.5093,13054.0
2023-04-04 15:00:00,103.53,103.66,103.41,103.66,8096.0,102.4994,102.6281,102.3806,102.6281,8096.0
2023-04-04 15:05:00,103.7,103.7,103.24,103.24,10227.0,102.6677,102.6677,102.2123,102.2123,10227.0
2023-04-04 15:10:00,103.22,103.41,103.14,103.37,10111.0,102.1925,102.3806,102.1133,102.341,10111.0
2023-04-04 15:15:00,103.35,103.49,103.34,103.39,16096.0,102.3212,102.4598,102.3113,102.3608,16096.0
2023-04-04 15:20:00,103.39,103.44,103.23,103.28,13889.0,102.3608,102.4103,102.2024,102.2519,13889.0
2023-04-04 15:25:00,103.22,103.24,103.06,103.12,10858.0,102.1925,102.2123,102.0341,102.0935,10858.0
2023-04-04 15:30:00,103.14,103.2,103.09,103.12,16615.0,102.1133,102.1727,102.0638,102.0935,16615.0
2023-04-04 15:35:00,103.11,103.19,102.97,103.08,14839.0,102.0836,102.1628,101.945,102.0539,14839.0
2023-04-04 15:40:00,103.06,103.13,102.8,102.8,22645.0,102.0341,102.1034,101.7767,101.7767,22645.0
2023-04-04 15:45:00,102.82,102.93,102.73,102.9,34514.0,101.7965,101.9054,101.7074,101.8757,34514.0
2023-04-04 15:50:00,102.91,103.1,102.76,103.07,55037.0,101.8856,102.0737,101.7371,102.044,55037.0
2023-04-04 15:55:00,103.1,103.21,102.94,103.14,128303.0,102.0737,102.1826,101.9153,102.1133,128303.0
2023-04-05 09:30:00,101.96,102.34,101.85,101.96,20767.0,100.945,101.3212,100.8361,100.945,20767.0
2023-04-05 09:35:00,101.89,101.89,101.6,101.69,8672.0,100.8757,100.8757,100.5886,100.6777,8672.0
2023-04-05 09:40:00,101.7,101.77,101.05,101.13,31673.0,100.6876,100.7569,100.0441,100.1233,31673.0
2023-04-05 09:45:00,101.0,101.31,100.95,100.99,16343.0,99.9946,100.3015,99.9451,99.9847,16343.0
2023-04-05 09:50:00,101.03,101.35,100.79,101.12,9470.0,100.0243,100.3411,99.7867,100.1134,9470.0
2023-04-05 09:55:00,101.14,101.48,101.07,101.3,6209.0,100.1332,100.4698,100.0639,100.2916,6209.0
2023-04-05 10:00:00,101.38,101.54,101.01,101.01,5536.0,100.3708,100.5292,100.0045,100.0045,5536.0
2023-04-05 10:05:00,101.09,101.09,100.8,100.87,10170.0,100.0837,100.0837,99.7966,99.8659,10170.0
2023-04-05 10:10:00,100.9,100.95,100.83,100.89,4988.0,99.8956,99.9451,99.8263,99.8857,4988.0
2023-04-05 10:15:00,100.88,101.2,100.85,101.09,4760.0,99.8758,100.1926,99.8461,100.0837,4760.0
2023-04-05 10:20:00,101.11,101.55,101.1,101.53,2482.0,100.1035,100.5391,100.0936,100.5193,2482.0
2023-04-05 10:25:00,101.54,101.54,101.17,101.28,3492.0,100.5292,100.5292,100.1629,100.2718,3492.0
2023-04-05 10:30:00,101.22,101.41,101.06,101.08,8378.0,100.2124,100.4005,100.054,100.0738,8378.0
2023-04-05 10:35:00,101.1,101.1,100.72,100.75,43201.0,100.0936,100.0936,99.7174,99.7471,43201.0
2023-04-05 10:40:00,100.71,100.76,100.45,100.47,24133.0,99.7075,99.757,99.4501,99.4699,24133.0
2023-04-05 10:45:00,100.48,100.67,100.45,100.55,25922.0,99.4798,99.6679,99.4501,99.5491,25922.0
2023-04-05 10:50:00,100.58,100.59,100.25,100.48,25967.0,99.5788,99.5887,99.252,99.4798,25967.0
2023-04-05 10:55:00,100.45,100.77,100.44,100.73,12725.0,99.4501,99.7669,99.4402,99.7273,12725.0
2023-04-05 11:00:00,100.7,100.89,100.53,100.68,13101.0,99.6976,99.8857,99.5293,99.6778,13101.0
2023-04-05 11:05:00,100.65,100.73,100.54,100.63,8606.0,99.6481,99.7273,99.5392,99.6283,8606.0
2023-04-05 11:10:00,100.63,101.13,100.58,100.9,7891.0,99.6283,100.1233,99.5788,99.8956,7891.0
2023-04-05 11:15:00,100.9,101.14,100.81,100.88,5971.0,99.8956,100.1332,99.8065,99.8758,5971.0
2023-04-05 11:20:00,100.9,101.0,100.87,100.87,3316.0,99.8956,99.9946,99.8659,99.8659,3316.0
2023-04-05 11:25:00,100.86,100.94,100.65,100.72,4911.0,99.856,99.9352,99.6481,99.7174,4911.0
2023-04-05 11:30:00,100.75,101.08,100.73,101.05,3736.0,99.7471,100.0738,99.7273,100.0441,3736.0
2023-04-05 11:35:00,101.04,101.18,100.92,100.93,3966.0,100.0342,100.1728,99.9154,99.9253,3966.0
2023-04-05 11:40:00,100.96,100.96,100.75,100.84,4100.0,99.955,99.955,99.7471,99.8362,4100.0
2023-04-05 11:45:00,100.79,101.01,100.74,100.92,4426.0,99.7867,100.0045,99.7372,99.9154,4426.0
2023-04-05 11:50:00,100.86,100.88,100.66,100.67,2100.0,99.856,99.8758,99.658,99.6679,2100.0
2023-04-05 11:55:00,100.67,100.92,100.67,100.92,2755.0,99.6679,99.9154,99.6679,99.9154,2755.0
2023-04-05 12:00:00,100.97,101.01,100.9,100.9,3051.0,99.9649,100.0045,99.8956,99.8956,3051.0
2023-04-05 12:05:00,100.9,100.91,100.72,100.77,3650.0,99.8956,99.9055,99.7174,99.7669,3650.0
2023-04-05 12:10:00,100.79,100.84,100.67,100.67,1600.0,99.7867,99.8362,99.6679,99.6679,1600.0
2023-04-05 12:15:00,100.69,100.81,100.55,100.79,2401.0,99.6877,99.8065,99.5491,99.7867,2401.0
2023-04-05 12:20:00,100.75,100.77,100.66,100.67,3384.0,99.7471,99.7669,99.658,99.6679,3384.0
2023-04-05 12:25:00,100.69,100.69,100.39,100.51,3681.0,99.6877,99.6877,99.3907,99.5095,3681.0
2023-04-05 12:30:00,100.55,100.55,100.45,100.48,1700.0,99.5491,99.5491,99.4501,99.4798,1700.0
2023-04-05 12:35:00,100.56,100.84,100.56,100.76,3396.0,99.559,99.8362,99.559,99.757,3396.0
2023-04-05 12:40:00,100.78,100.8,100.64,100.64,1600.0,99.7768,99.7966,99.6382,99.6382,1600.0
2023-04-05 12:45:00,100.61,100.66,100.57,100.59,2528.0,99.6085,99.658,99.5689,99.5887,2528.0
2023-04-05 12:50:00,100.55,100.6,100.49,100.57,2743.0,99.5491,99.5986,99.4897,99.5689,2743.0
2023-04-05 12:55:00,100.63,100.65,100.42,100.43,4966.0,99.6283,99.6481,99.4204,99.4303,4966.0
2023-04-05 13:00:00,100.37,100.45,100.36,100.41,2300.0,99.3709,99.4501,99.361,99.4105,2300.0
2023-04-05 13:05:00,100.48,100.55,100.45,100.48,2000.0,99.4798,99.5491,99.4501,99.4798,2000.0
2023-04-05 13:10:00,100.46,100.53,100.38,100.38,4325.0,99.46,99.5293,99.3808,99.3808,4325.0
2023-04-05 13:15:00,100.4,100.49,100.34,100.49,1500.0,99.4006,99.4897,99.3412,99.4897,1500.0
2023-04-05 13:20:00,100.5,100.5,100.32,100.33,1624.0,99.4996,99.4996,99.3214,99.3313,1624.0
2023-04-05 13:25:00,100.28,100.53,100.27,100.49,1714.0,99.2817,99.5293,99.2718,99.4897,1714.0
2023-04-05 13:30:00,100.48,100.52,100.4,100.43,2860.0,99.4798,99.5194,99.4006,99.4303,2860.0
2023-04-05 13:35:00,100.4,100.45,100.29,100.42,4201.0,99.4006,99.4501,99.2916,99.4204,4201.0
2023-04-05 13:40:00,100.43,100.57,100.4,100.4,3866.0,99.4303,99.5689,99.4006,99.4006,3866.0
2023-04-05 13:45:00,100.36,100.46,100.24,100.24,3010.0,99.361,99.46,99.2421,99.2421,3010.0
2023-04-05 13:50:00,100.28,100.33,100.24,100.28,2800.0,99.2817,99.3313,99.2421,99.2817,2800.0
2023-04-05 13:55:00,100.27,100.58,100.27,100.58,7026.0,99.2718,99.5788,99.2718,99.5788,7026.0
2023-04-05 14:00:00,100.58,100.84,100.56,100.84,4000.0,99.5788,99.8362,99.559,99.8362,4000.0
2023-04-05 14:05:00,100.82,100.92,100.76,100.77,4901.0,99.8164,99.9154,99.757,99.7669,4901.0
2023-04-05 14:10:00,100.71,100.71,100.58,100.62,3670.0,99.7075,99.7075,99.5788,99.6184,3670.0
2023-04-05 14:15:00,100.74,100.74,100.67,100.72,1900.0,99.7372,99.7372,99.6679,99.7174,1900.0
2023-04-05 14:20:00,100.68,100.68,100.57,100.59,3632.0,99.6778,99.6778,99.5689,99.5887,3632.0
2023-04-05 14:25:00,100.62,100.71,100.62,100.65,3040.0,99.6184,99.7075,99.6184,99.6481,3040.0
2023-04-05 14:30:00,100.63,100.81,100.63,100.8,1307.0,99.6283,99.8065,99.6283,99.7966,1307.0
2023-04-05 14:35:00,100.79,101.09,100.79,101.05,3565.0,99.7867,100.0837,99.7867,100.0441,3565.0
2023-04-05 14:40:00,101.11,101.11,100.79,100.87,3264.0,100.1035,100.1035,99.7867,99.8659,3264.0
2023-04-05 14:45:00,100.9,101.12,100.9,101.05,3168.0,99.8956,100.1134,99.8956,100.0441,3168.0
2023-04-05 14:50:00,101.06,101.06,100.87,100.93,2841.0,100.054,100.054,99.8659,99.9253,2841.0
2023-04-05 14:55:00,100.91,101.01,100.89,101.01,3103.0,99.9055,100.0045,99.8857,100.0045,3103.0
2023-04-05 15:00:00,101.04,101.05,100.97,100.98,3944.0,100.0342,100.0441,99.9649,99.9748,3944.0
2023-04-05 15:05:00,101.03,101.03,100.57,100.6,4612.0,100.0243,100.0243,99.5689,99.5986,4612.0
2023-04-05 15:10:00,100.63,100.78,100.62,100.7,7137.0,99.6283,99.7768,99.6184,99.6976,7137.0
2023-04-05 15:15:00,100.73,100.8,100.66,100.74,7255.0,99.7273,99.7966,99.658,99.7372,7255.0
2023-04-05 15:20:00,100.71,100.78,100.66,100.75,7015.0,99.7075,99.7768,99.658,99.7471,7015.0
2023-04-05 15:25:00,100.79,101.14,100.79,101.02,28720.0,99.7867,100.1332,99.7867,100.0144,28720.0
2023-04-05 15:30:00,101.02,101.17,101.02,101.11,21842.0,100.0144,100.1629,100.0144,100.1035,21842.0
2023-04-05 15:35:00,101.1,101.2,100.98,101.04,16591.0,100.0936,100.1926,99.9748,100.0342,16591.0
2023-04-05 15:40:00,101.02,101.18,100.87,101.18,36797.0,100.0144,100.1728,99.8659,100.1728,36797.0
2023-04-05 15:45:00,101.21,101.29,100.91,100.97,13504.0,100.2025,100.2817,99.9055,99.9649,13504.0
2023-04-05 15:50:00,100.98,101.1,100.86,101.01,43196.0,99.9748,100.0936,99.856,100.0045,43196.0
2023-04-05 15:55:00,101.03,101.36,101.0,101.24,116704.0,100.0243,100.351,99.9946,100.2322,116704.0
2023-04-06 09:30:00,99.93,100.61,99.34,99.45,28510.0,98.9352,99.6085,98.3511,98.46,28510.0
2023-04-06 09:35:00,99.5,99.93,99.25,99.92,17015.0,98.5095,98.9352,98.262,98.9253,17015.0
2023-04-06 09:40:00,100.0,100.04,99.83,99.99,2776.0,99.0045,99.0441,98.8362,98.9946,2776.0
2023-04-06 09:45:00,100.22,100.22,99.7,99.94,10608.0,99.2223,99.2223,98.7075,98.9451,10608.0
2023-04-06 09:50:00,99.95,100.2,99.94,100.09,3117.0,98.955,99.2025,98.9451,99.0936,3117.0
2023-04-06 09:55:00,100.12,100.4,100.05,100.33,7847.0,99.1233,99.4006,99.054,99.3313,7847.0
2023-04-06 10:00:00,100.33,100.72,100.3,100.69,7777.0,99.3313,99.7174,99.3015,99.6877,7777.0
2023-04-06 10:05:00,100.81,101.06,100.76,100.81,3560.0,99.8065,100.054,99.757,99.8065,3560.0
2023-04-06 10:10:00,100.78,101.07,100.77,101.05,6628.0,99.7768,100.0639,99.7669,100.0441,6628.0
2023-04-06 10:15:00,101.14,101.16,100.55,100.58,5880.0,100.1332,100.153,99.5491,99.5788,5880.0
2023-04-06 10:20:00,100.52,100.68,100.41,100.53,12318.0,99.5194,99.6778,99.4105,99.5293,12318.0
2023-04-06 10:25:00,100.47,100.66,100.42,100.52,4612.0,99.4699,99.658,99.4204,99.5194,4612.0
2023-04-06 10:30:00,100.53,100.76,100.52,100.76,4371.0,99.5293,99.757,99.5194,99.757,4371.0
2023-04-06 10:35:00,100.71,100.74,100.34,100.37,15475.0,99.7075,99.7372,99.3412,99.3709,15475.0
2023-04-06 10:40:00,100.38,100.42,100.09,100.12,3443.0,99.3808,99.4204,99.0936,99.1233,3443.0
2023-04-06 10:45:00,100.14,100.44,100.14,100.31,3247.0,99.1431,99.4402,99.1431,99.3115,3247.0
2023-04-06 10:50:00,100.27,100.38,100.11,100.21,2752.0,99.2718,99.3808,99.1134,99.2124,2752.0
2023-04-06 10:55:00,100.19,100.32,100.14,100.3,4543.0,99.1926,99.3214,99.1431,99.3015,4543.0
2023-04-06 11:00:00,100.32,100.51,100.27,100.46,4653.0,99.3214,99.5095,99.2718,99.46,4653.0
2023-04-06 11:05:00,100.38,100.62,100.36,100.62,1780.0,99.3808,99.6184,99.361,99.6184,1780.0
2023-04-06 11:10:00,100.6,100.78,100.58,100.71,2744.0,99.5986,99.7768,99.5788,99.7075,2744.0
2023-04-06 11:15:00,100.72,100.72,100.64,100.69,1500.0,99.7174,99.7174,99.6382,99.6877,1500.0
2023-04-06 11:20:00,100.69,100.71,100.63,100.71,1212.0,99.6877,99.7075,99.6283,99.7075,1212.0
2023-04-06 11:25:00,100.69,100.69,100.52,100.57,2602.0,99.6877,99.6877,99.5194,99.5689,2602.0
2023-04-06 11:30:00,100.54,100.6,100.48,100.55,5578.0,99.5392,99.5986,99.4798,99.5491,5578.0
2023-04-06 11:35:00,100.46,100.66,100.44,100.65,3898.0,99.46,99.658,99.4402,99.6481,3898.0
2023-04-06 11:40:00,100.7,100.98,100.7,100.96,14295.0,99.6976,99.9748,99.6976,99.955,14295.0
2023-04-06 11:45:00,100.97,101.06,100.89,100.89,3260.0,99.9649,100.054,99.8857,99.8857,3260.0
2023-04-06 11:50:00,100.88,100.93,100.79,100.81,2956.0,99.8758,99.9253,99.7867,99.8065,2956.0
2023-04-06 11:55:00,100.84,100.86,100.75,100.78,1414.0,99.8362,99.856,99.7471,99.7768,1414.0
2023-04-06 12:00:00,100.79,101.04,100.78,100.95,10341.0,99.7867,100.0342,99.7768,99.9451,10341.0
2023-04-06 12:05:00,100.97,101.07,100.84,100.87,15683.0,99.9649,100.0639,99.8362,99.8659,15683.0
2023-04-06 12:10:00,100.86,100.88,100.71,100.71,5243.0,99.856,99.8758,99.7075,99.7075,5243.0
2023-04-06 12:15:00,100.73,100.84,100.61,100.61,7311.0,99.7273,99.8362,99.6085,99.6085,7311.0
2023-04-06 12:20:00,100.59,100.64,100.52,100.62,5503.0,99.5887,99.6382,99.5194,99.6184,5503.0
2023-04-06 12:25:00,100.6,100.82,100.6,100.8,5179.0,99.5986,99.8164,99.5986,99.7966,5179.0
2023-04-06 12:30:00,100.82,101.0,100.81,100.84,3713.0,99.8164,99.9946,99.8065,99.8362,3713.0
2023-04-06 12:35:00,100.82,100.89,100.66,100.66,2102.0,99.8164,99.8857,99.658,99.658,2102.0
2023-04-06 12:40:00,100.66,100.73,100.66,100.68,3961.0,99.658,99.7273,99.658,99.6778,3961.0
2023-04-06 12:45:00,100.69,100.71,100.53,100.54,4971.0,99.6877,99.7075,99.5293,99.5392,4971.0
2023-04-06 12:50:00,100.54,100.59,100.5,100.52,3500.0,99.5392,99.5887,99.4996,99.5194,3500.0
2023-04-06 12:55:00,100.41,100.41,100.27,100.39,9817.0,99.4105,99.4105,99.2718,99.3907,9817.0
2023-04-06 13:00:00,100.32,100.38,100.23,100.34,4339.0,99.3214,99.3808,99.2322,99.3412,4339.0
2023-04-06 13:05:00,100.4,100.47,100.39,100.45,1660.0,99.4006,99.4699,99.3907,99.4501,1660.0
2023-04-06 13:10:00,100.54,100.56,100.5,100.55,1518.0,99.5392,99.559,99.4996,99.5491,1518.0
2023-04-06 13:15:00,100.56,100.72,100.55,100.72,2226.0,99.559,99.7174,99.5491,99.7174,2226.0
2023-04-06 13:20:00,100.7,100.78,100.68,100.75,3119.0,99.6976,99.7768,99.6778,99.7471,3119.0
2023-04-06 13:25:00,100.69,100.79,100.66,100.67,3400.0,99.6877,99.7867,99.658,99.6679,3400.0
2023-04-06 13:30:00,100.67,100.78,100.56,100.58,6140.0,99.6679,99.7768,99.559,99.5788,6140.0
2023-04-06 13:35:00,100.59,100.86,100.58,100.78,8185.0,99.5887,99.856,99.5788,99.7768,8185.0
2023-04-06 13:40:00,100.82,100.86,100.74,100.79,3958.0,99.8164,99.856,99.7372,99.7867,3958.0
2023-04-06 13:45:00,100.86,100.86,100.75,100.76,4866.0,99.856,99.856,99.7471,99.757,4866.0
2023-04-06 13:50:00,100.75,100.82,100.71,100.73,6544.0,99.7471,99.8164,99.7075,99.7273,6544.0
2023-04-06 13:55:00,100.73,100.81,100.72,100.81,3025.0,99.7273,99.8065,99.7174,99.8065,3025.0
2023-04-06 14:00:00,100.82,100.9,100.79,100.81,5727.0,99.8164,99.8956,99.7867,99.8065,5727.0
2023-04-06 14:05:00,100.81,101.01,100.81,100.94,6719.0,99.8065,100.0045,99.8065,99.9352,6719.0
2023-04-06 14:10:00,100.94,100.96,100.85,100.92,2856.0,99.9352,99.955,99.8461,99.9154,2856.0
2023-04-06 14:15:00,100.93,100.99,100.86,100.91,4207.0,99.9253,99.9847,99.856,99.9055,4207.0
2023-04-06 14:20:00,100.9,100.94,100.81,100.9,6496.0,99.8956,99.9352,99.8065,99.8956,6496.0
2023-04-06 14:25:00,100.89,100.9,100.83,100.83,3805.0,99.8857,99.8956,99.8263,99.8263,3805.0
2023-04-06 14:30:00,100.83,100.91,100.8,100.88,4413.0,99.8263,99.9055,99.7966,99.8758,4413.0
2023-04-06 14:35:00,100.86,100.88,100.71,100.71,11252.0,99.856,99.8758,99.7075,99.7075,11252.0
2023-04-06 14:40:00,100.7,100.83,100.67,100.83,5105.0,99.6976,99.8263,99.6679,99.8263,5105.0
2023-04-06 14:45:00,100.84,100.9,100.78,100.9,11103.0,99.8362,99.8956,99.7768,99.8956,11103.0
2023-04-06 14:50:00,100.9,100.95,100.83,100.84,5329.0,99.8956,99.9451,99.8263,99.8362,5329.0
2023-04-06 14:55:00,100.83,100.83,100.68,100.72,4600.0,99.8263,99.8263,99.6778,99.7174,4600.0
2023-04-06 15:00:00,100.73,100.78,100.7,100.73,5674.0,99.7273,99.7768,99.6976,99.7273,5674.0
2023-04-06 15:05:00,100.72,100.83,100.68,100.7,5952.0,99.7174,99.8263,99.6778,99.6976,5952.0
2023-04-06 15:10:00,100.69,100.72,100.62,100.7,4525.0,99.6877,99.7174,99.6184,99.6976,4525.0
2023-04-06 15:15:00,100.66,100.67,100.46,100.5,9175.0,99.658,99.6679,99.46,99.4996,9175.0
2023-04-06 15:20:00,100.48,100.6,100.48,100.52,5940.0,99.4798,99.5986,99.4798,99.5194,5940.0
2023-04-06 15:25:00,100.51,100.65,100.5,100.63,5547.0,99.5095,99.6481,99.4996,99.6283,5547.0
2023-04-06 15:30:00,100.65,100.74,100.64,100.69,6984.0,99.6481,99.7372,99.6382,99.6877,6984.0
2023-04-06 15:35:00,100.7,100.73,100.58,100.58,4700.0,99.6976,99.7273,99.5788,99.5788,4700.0
2023-04-06 15:40:00,100.55,100.56,100.45,100.5,13080.0,99.5491,99.559,99.4501,99.4996,13080.0
2023-04-06 15:45:00,100.5,100.59,100.45,100.56,14166.0,99.4996,99.5887,99.4501,99.559,14166.0
2023-04-06 15:50:00,100.55,100.55,100.27,100.29,53863.0,99.5491,99.5491,99.2718,99.2916,53863.0
2023-04-06 15:55:00,100.34,100.46,100.27,100.42,79869.0,99.3412,99.46,99.2718,99.4204,79869.0
2023-04-10 09:30:00,99.39,99.5,99.0,99.46,11541.0,98.4006,98.5095,98.0145,98.4699,11541.0
2023-04-10 09:35:00,99.36,100.1,99.32,100.1,5920.0,98.3709,99.1035,98.3313,99.1035,5920.0
2023-04-10 09:40:00,100.15,100.81,100.15,100.56,7738.0,99.153,99.8065,99.153,99.559,7738.0
2023-04-10 09:45:00,100.53,100.69,100.4,100.45,3882.0,99.5293,99.6877,99.4006,99.4501,3882.0
2023-04-10 09:50:00,100.45,100.6,100.18,100.38,6778.0,99.4501,99.5986,99.1827,99.3808,6778.0
2023-04-10 09:55:00,100.4,100.67,100.4,100.53,6307.0,99.4006,99.6679,99.4006,99.5293,6307.0
2023-04-10 10:00:00,100.52,100.65,100.51,100.54,2000.0,99.5194,99.6481,99.5095,99.5392,2000.0
2023-04-10 10:05:00,100.54,100.73,100.31,100.66,4247.0,99.5392,99.7273,99.3115,99.658,4247.0
2023-04-10 10:10:00,100.66,100.68,100.48,100.62,3573.0,99.658,99.6778,99.4798,99.6184,3573.0
2023-04-10 10:15:00,100.72,100.84,100.62,100.78,3000.0,99.7174,99.8362,99.6184,99.7768,3000.0
2023-04-10 10:20:00,100.74,100.81,100.66,100.75,4105.0,99.7372,99.8065,99.658,99.7471,4105.0
2023-04-10 10:25:00,100.79,100.81,100.44,100.63,4912.0,99.7867,99.8065,99.4402,99.6283,4912.0
2023-04-10 10:30:00,100.88,100.9,100.7,100.74,7147.0,99.8758,99.8956,99.6976,99.7372,7147.0
2023-04-10 10:35:00,100.8,101.12,100.8,101.12,1318.0,99.7966,100.1134,99.7966,100.1134,1318.0
2023-04-10 10:40:00,101.29,101.29,100.92,101.11,2377.0,100.2817,100.2817,99.9154,100.1035,2377.0
2023-04-10 10:45:00,101.08,101.18,101.02,101.1,700.0,100.0738,100.1728,100.0144,100.0936,700.0
2023-04-10 10:50:00,101.06,101.06,100.92,101.0,713.0,100.054,100.054,99.9154,99.9946,713.0
2023-04-10 10:55:00,100.95,100.96,100.76,100.77,1400.0,99.9451,99.955,99.757,99.7669,1400.0
2023-04-10 11:00:00,100.79,101.04,100.71,100.95,1500.0,99.7867,100.0342,99.7075,99.9451,1500.0
2023-04-10 11:05:00,101.0,101.08,101.0,101.05,1700.0,99.9946,100.0738,99.9946,100.0441,1700.0
2023-04-10 11:10:00,101.07,101.22,101.05,101.22,500.0,100.0639,100.2124,100.0441,100.2124,500.0
2023-04-10 11:15:00,101.3,101.37,101.18,101.19,3855.0,100.2916,100.3609,100.1728,100.1827,3855.0
2023-04-10 11:20:00,101.2,101.38,101.19,101.19,2004.0,100.1926,100.3708,100.1827,100.1827,2004.0
2023-04-10 11:25:00,101.21,101.42,101.21,101.36,1937.0,100.2025,100.4104,100.2025,100.351,1937.0
2023-04-10 11:30:00,101.44,101.45,101.24,101.24,2837.0,100.4302,100.4401,100.2322,100.2322,2837.0
2023-04-10 11:35:00,101.22,101.26,101.18,101.2,1456.0,100.2124,100.252,100.1728,100.1926,1456.0
2023-04-10 11:40:00,101.23,101.31,101.23,101.24,1000.0,100.2223,100.3015,100.2223,100.2322,1000.0
2023-04-10 11:45:00,101.28,101.28,101.08,101.12,1100.0,100.2718,100.2718,100.0738,100.1134,1100.0
2023-04-10 11:50:00,101.15,101.17,101.06,101.14,3041.0,100.1431,100.1629,100.054,100.1332,3041.0
2023-04-10 11:55:00,101.08,101.08,100.98,101.07,2758.0,100.0738,100.0738,99.9748,100.0639,2758.0
2023-04-10 12:00:00,101.02,101.07,100.94,101.0,3236.0,100.0144,100.0639,99.9352,99.9946,3236.0
2023-04-10 12:05:00,101.04,101.15,100.91,101.15,1153.0,100.0342,100.1431,99.9055,100.1431,1153.0
2023-04-10 12:10:00,101.15,101.18,101.03,101.04,1681.0,100.1431,100.1728,100.0243,100.0342,1681.0
2023-04-10 12:15:00,101.07,101.3,101.07,101.3,1400.0,100.0639,100.2916,100.0639,100.2916,1400.0
2023-04-10 12:20:00,101.4,101.42,101.35,101.35,1800.0,100.3906,100.4104,100.3411,100.3411,1800.0
2023-04-10 12:25:00,101.52,101.61,101.52,101.55,2258.0,100.5094,100.5985,100.5094,100.5391,2258.0
2023-04-10 12:30:00,101.58,101.69,101.58,101.67,1598.0,100.5688,100.6777,100.5688,100.6579,1598.0
2023-04-10 12:35:00,101.68,102.0,101.68,101.94,2600.0,100.6678,100.9846,100.6678,100.9252,2600.0
2023-04-10 12:40:00,101.94,102.05,101.93,102.0,7605.0,100.9252,101.0341,100.9153,100.9846,7605.0
2023-04-10 12:45:00,102.01,102.12,101.96,102.09,11024.0,100.9945,101.1034,100.945,101.0737,11024.0
2023-04-10 12:50:00,102.09,102.14,101.95,101.95,6054.0,101.0737,101.1232,100.9351,100.9351,6054.0
2023-04-10 12:55:00,101.95,101.99,101.88,101.98,1915.0,100.9351,100.9747,100.8658,100.9648,1915.0
2023-04-10 13:00:00,102.02,102.07,101.92,101.96,6869.0,101.0044,101.0539,100.9054,100.945,6869.0
2023-04-10 13:05:00,101.98,102.08,101.98,102.06,15630.0,100.9648,101.0638,100.9648,101.044,15630.0
2023-04-10 13:10:00,102.07,102.12,102.0,102.04,8122.0,101.0539,101.1034,100.9846,101.0242,8122.0
2023-04-10 13:15:00,102.04,102.07,101.93,101.93,9158.0,101.0242,101.0539,100.9153,100.9153,9158.0
2023-04-10 13:20:00,101.88,101.97,101.8,101.8,4243.0,100.8658,100.9549,100.7866,100.7866,4243.0
2023-04-10 13:25:00,101.84,102.01,101.83,102.0,5301.0,100.8262,100.9945,100.8163,100.9846,5301.0
2023-04-10 13:30:00,102.01,102.03,101.96,102.01,5406.0,100.9945,101.0143,100.945,100.9945,5406.0
2023-04-10 13:35:00,101.99,102.01,101.92,101.97,5733.0,100.9747,100.9945,100.9054,100.9549,5733.0
2023-04-10 13:40:00,101.96,102.03,101.82,101.99,27233.0,100.945,101.0143,100.8064,100.9747,27233.0
2023-04-10 13:45:00,102.01,102.16,101.98,102.12,4439.0,100.9945,101.143,100.9648,101.1034,4439.0
2023-04-10 13:50:00,102.1,102.14,101.96,101.96,4011.0,101.0836,101.1232,100.945,100.945,4011.0
2023-04-10 13:55:00,101.98,102.01,101.97,102.0,1635.0,100.9648,100.9945,100.9549,100.9846,1635.0
2023-04-10 14:00:00,102.0,102.04,101.94,102.01,3363.0,100.9846,101.0242,100.9252,100.9945,3363.0
2023-04-10 14:05:00,102.04,102.11,101.95,101.95,4040.0,101.0242,101.0935,100.9351,100.9351,4040.0
2023-04-10 14:10:00,101.95,102.12,101.95,102.12,12175.0,100.9351,101.1034,100.9351,101.1034,12175.0
2023-04-10 14:15:00,102.12,102.21,102.11,102.12,5071.0,101.1034,101.1925,101.0935,101.1034,5071.0
2023-04-10 14:20:00,102.18,102.21,102.12,102.13,2023.0,101.1628,101.1925,101.1034,101.1133,2023.0
2023-04-10 14:25:00,102.12,102.14,102.01,102.07,5249.0,101.1034,101.1232,100.9945,101.0539,5249.0
2023-04-10 14:30:00,102.09,102.17,102.04,102.13,4229.0,101.0737,101.1529,101.0242,101.1133,4229.0
2023-04-10 14:35:00,102.12,102.19,102.05,102.13,6322.0,101.1034,101.1727,101.0341,101.1133,6322.0
2023-04-10 14:40:00,102.1,102.13,102.04,102.11,1900.0,101.0836,101.1133,101.0242,101.0935,1900.0
2023-04-10 14:45:00,102.12,102.14,102.08,102.09,1893.0,101.1034,101.1232,101.0638,101.0737,1893.0
2023-04-10 14:50:00,102.13,102.17,102.08,102.14,5166.0,101.1133,101.1529,101.0638,101.1232,5166.0
2023-04-10 14:55:00,102.14,102.38,102.14,102.32,7933.0,101.1232,101.3608,101.1232,101.3014,7933.0
2023-04-10 15:00:00,102.34,102.41,102.21,102.29,6788.0,101.3212,101.3905,101.1925,101.2717,6788.0
2023-04-10 15:05:00,102.29,102.33,102.2,102.24,8993.0,101.2717,101.3113,101.1826,101.2222,8993.0
2023-04-10 15:10:00,102.25,102.26,102.12,102.12,11110.0,101.2321,101.242,101.1034,101.1034,11110.0
2023-04-10 15:15:00,102.14,102.15,102.07,102.14,8917.0,101.1232,101.1331,101.0539,101.1232,8917.0
2023-04-10 15:20:00,102.16,102.24,102.09,102.11,15337.0,101.143,101.2222,101.0737,101.0935,15337.0
2023-04-10 15:25:00,102.11,102.19,102.09,102.14,25177.0,101.0935,101.1727,101.0737,101.1232,25177.0
2023-04-10 15:30:00,102.15,102.23,102.07,102.08,19214.0,101.1331,101.2123,101.0539,101.0638,19214.0
2023-04-10 15:35:00,102.06,102.18,102.05,102.13,31925.0,101.044,101.1628,101.0341,101.1133,31925.0
2023-04-10 15:40:00,102.14,102.39,102.1,102.28,23310.0,101.1232,101.3707,101.0836,101.2618,23310.0
2023-04-10 15:45:00,102.27,102.51,102.2,102.51,10379.0,101.2519,101.4896,101.1826,101.4896,10379.0
2023-04-10 15:50:00,102.33,102.52,102.27,102.39,25862.0,101.3113,101.4995,101.2519,101.3707,25862.0
2023-04-10 15:55:00,102.42,102.78,102.42,102.77,108319.0,101.4004,101.7569,101.4004,101.747,108319.0
2023-04-11 09:30:00,103.6,103.75,103.29,103.75,15531.0,102.5687,102.7172,102.2618,102.7172,15531.0
2023-04-11 09:35:00,103.76,103.76,103.28,103.58,3277.0,102.7271,102.7271,102.2519,102.5489,3277.0
2023-04-11 09:40:00,103.56,103.64,103.0,103.29,10217.0,102.5291,102.6083,101.9747,102.2618,10217.0
2023-04-11 09:45:00,103.34,103.57,103.2,103.2,5619.0,102.3113,102.539,102.1727,102.1727,5619.0
2023-04-11 09:50:00,103.21,103.27,103.13,103.17,3577.0,102.1826,102.242,102.1034,102.143,3577.0
2023-04-11 09:55:00,103.16,103.46,103.16,103.25,3080.0,102.1331,102.4301,102.1331,102.2222,3080.0
2023-04-11 10:00:00,103.35,103.43,103.14,103.39,2843.0,102.3212,102.4004,102.1133,102.3608,2843.0
2023-04-11 10:05:00,103.32,103.37,103.19,103.31,3261.0,102.2915,102.341,102.1628,102.2816,3261.0
2023-04-11 10:10:00,103.26,103.26,102.95,103.09,5009.0,102.2321,102.2321,101.9252,102.0638,5009.0
2023-04-11 10:15:00,103.09,103.11,102.85,102.95,3856.0,102.0638,102.0836,101.8262,101.9252,3856.0
2023-04-11 10:20:00,103.0,103.23,103.0,103.22,5805.0,101.9747,102.2024,101.9747,102.1925,5805.0
2023-04-11 10:25:00,103.26,103.3,103.13,103.16,3201.0,102.2321,102.2717,102.1034,102.1331,3201.0
2023-04-11 10:30:00,103.2,103.28,103.1,103.1,3296.0,102.1727,102.2519,102.0737,102.0737,3296.0
2023-04-11 10:35:00,102.97,103.01,102.93,103.01,900.0,101.945,101.9846,101.9054,101.9846,900.0
2023-04-11 10:40:00,102.94,103.01,102.63,102.67,1700.0,101.9153,101.9846,101.6084,101.648,1700.0
2023-04-11 10:45:00,102.67,102.67,102.45,102.63,5892.0,101.648,101.648,101.4301,101.6084,5892.0
2023-04-11 10:50:00,102.65,102.72,102.4,102.53,8790.0,101.6282,101.6975,101.3806,101.5094,8790.0
2023-04-11 10:55:00,102.49,102.54,102.36,102.43,2469.0,101.4697,101.5193,101.341,101.4103,2469.0
2023-04-11 11:00:00,102.47,102.57,102.46,102.55,2801.0,101.4499,101.549,101.44,101.5292,2801.0
2023-04-11 11:05:00,102.54,102.69,102.45,102.48,11150.0,101.5193,101.6678,101.4301,101.4598,11150.0
2023-04-11 11:10:00,102.48,102.63,102.43,102.63,6990.0,101.4598,101.6084,101.4103,101.6084,6990.0
2023-04-11 11:15:00,102.66,102.85,102.62,102.84,5429.0,101.6381,101.8262,101.5985,101.8163,5429.0
2023-04-11 11:20:00,102.93,102.93,102.79,102.83,2136.0,101.9054,101.9054,101.7668,101.8064,2136.0
2023-04-11 11:25:00,102.86,102.86,102.67,102.67,2624.0,101.8361,101.8361,101.648,101.648,2624.0
2023-04-11 11:30:00,102.69,102.89,102.65,102.83,2157.0,101.6678,101.8658,101.6282,101.8064,2157.0
2023-04-11 11:35:00,102.8,102.9,102.68,102.9,1400.0,101.7767,101.8757,101.6579,101.8757,1400.0
2023-04-11 11:40:00,102.91,102.99,102.9,102.95,1200.0,101.8856,101.9648,101.8757,101.9252,1200.0
2023-04-11 11:45:00,102.99,103.17,102.95,103.13,2246.0,101.9648,102.143,101.9252,102.1034,2246.0
2023-04-11 11:50:00,103.18,103.25,103.16,103.22,3493.0,102.1529,102.2222,102.1331,102.1925,3493.0
2023-04-11 11:55:00,103.23,103.25,103.15,103.25,1976.0,102.2024,102.2222,102.1232,102.2222,1976.0
2023-04-11 12:00:00,103.25,103.32,103.25,103.3,1243.0,102.2222,102.2915,102.2222,102.2717,1243.0
2023-04-11 12:05:00,103.26,103.37,103.22,103.37,3846.0,102.2321,102.341,102.1925,102.341,3846.0
2023-04-11 12:10:00,103.38,103.48,103.27,103.28,2230.0,102.3509,102.4499,102.242,102.2519,2230.0
2023-04-11 12:15:00,103.26,103.26,103.13,103.14,2306.0,102.2321,102.2321,102.1034,102.1133,2306.0
2023-04-11 12:20:00,103.27,103.31,103.16,103.18,1800.0,102.242,102.2816,102.1331,102.1529,1800.0
2023-04-11 12:25:00,103.14,103.17,103.03,103.03,1998.0,102.1133,102.143,102.0044,102.0044,1998.0
2023-04-11 12:30:00,103.08,103.09,102.95,102.95,4630.0,102.0539,102.0638,101.9252,101.9252,4630.0
2023-04-11 12:35:00,102.93,102.93,102.73,102.73,1981.0,101.9054,101.9054,101.7074,101.7074,1981.0
2023-04-11 12:40:00,102.76,102.81,102.72,102.74,760.0,101.7371,101.7866,101.6975,101.7173,760.0
2023-04-11 12:45:00,102.77,102.83,102.77,102.81,2453.0,101.747,101.8064,101.747,101.7866,2453.0
2023-04-11 12:50:00,102.8,102.82,102.69,102.75,2836.0,101.7767,101.7965,101.6678,101.7272,2836.0
2023-04-11 12:55:00,102.75,102.78,102.73,102.76,1300.0,101.7272,101.7569,101.7074,101.7371,1300.0
2023-04-11 13:00:00,102.8,102.81,102.71,102.71,2000.0,101.7767,101.7866,101.6876,101.6876,2000.0
2023-04-11 13:05:00,102.77,102.78,102.72,102.78,2030.0,101.747,101.7569,101.6975,101.7569,2030.0
2023-04-11 13:10:00,102.75,102.75,102.67,102.69,1300.0,101.7272,101.7272,101.648,101.6678,1300.0
2023-04-11 13:15:00,102.61,102.67,102.61,102.63,2417.0,101.5886,101.648,101.5886,101.6084,2417.0
2023-04-11 13:20:00,102.59,102.64,102.59,102.63,1469.0,101.5688,101.6183,101.5688,101.6084,1469.0
2023-04-11 13:25:00,102.59,102.66,102.58,102.64,1814.0,101.5688,101.6381,101.5589,101.6183,1814.0
2023-04-11 13:30:00,102.66,102.72,102.66,102.68,2179.0,101.6381,101.6975,101.6381,101.6579,2179.0
2023-04-11 13:35:00,102.67,102.73,102.63,102.68,2644.0,101.648,101.7074,101.6084,101.6579,2644.0
2023-04-11 13:40:00,102.73,102.76,102.69,102.72,1706.0,101.7074,101.7371,101.6678,101.6975,1706.0
2023-04-11 13:45:00,102.76,102.84,102.75,102.81,3480.0,101.7371,101.8163,101.7272,101.7866,3480.0
2023-04-11 13:50:00,102.81,102.81,102.69,102.75,2876.0,101.7866,101.7866,101.6678,101.7272,2876.0
2023-04-11 13:55:00,102.75,102.92,102.75,102.92,1731.0,101.7272,101.8955,101.7272,101.8955,1731.0
2023-04-11 14:00:00,102.91,102.91,102.78,102.82,2023.0,101.8856,101.8856,101.7569,101.7965,2023.0
2023-04-11 14:05:00,102.81,102.85,102.77,102.81,1252.0,101.7866,101.8262,101.747,101.7866,1252.0
2023-04-11 14:10:00,102.78,102.82,102.74,102.78,1700.0,101.7569,101.7965,101.7173,101.7569,1700.0
2023-04-11 14:15:00,102.79,102.89,102.79,102.87,4395.0,101.7668,101.8658,101.7668,101.846,4395.0
2023-04-11 14:20:00,102.93,102.93,102.83,102.83,1039.0,101.9054,101.9054,101.8064,101.8064,1039.0
2023-04-11 14:25:00,102.85,102.9,102.81,102.9,2537.0,101.8262,101.8757,101.7866,101.8757,2537.0
2023-04-11 14:30:00,102.93,102.97,102.86,102.87,2301.0,101.9054,101.945,101.8361,101.846,2301.0
2023-04-11 14:35:00,102.88,103.01,102.84,103.0,2540.0,101.8559,101.9846,101.8163,101.9747,2540.0
2023-04-11 14:40:00,103.01,103.02,102.92,102.93,3146.0,101.9846,101.9945,101.8955,101.9054,3146.0
2023-04-11 14:45:00,102.88,102.88,102.78,102.79,3769.0,101.8559,101.8559,101.7569,101.7668,3769.0
2023-04-11 14:50:00,102.72,102.75,102.71,102.73,1998.0,101.6975,101.7272,101.6876,101.7074,1998.0
2023-04-11 14:55:00,102.74,102.83,102.7,102.83,3172.0,101.7173,101.8064,101.6777,101.8064,3172.0
2023-04-11 15:00:00,102.82,102.82,102.69,102.69,4043.0,101.7965,101.7965,101.6678,101.6678,4043.0
2023-04-11 15:05:00,102.67,102.68,102.57,102.64,3299.0,101.648,101.6579,101.549,101.6183,3299.0
2023-04-11 15:10:00,102.64,102.79,102.64,102.72,2871.0,101.6183,101.7668,101.6183,101.6975,2871.0
2023-04-11 15:15:00,102.72,102.8,102.7,102.72,3467.0,101.6975,101.7767,101.6777,101.6975,3467.0
2023-04-11 15:20:00,102.72,102.81,102.71,102.78,3741.0,101.6975,101.7866,101.6876,101.7569,3741.0
2023-04-11 15:25:00,102.74,102.82,102.72,102.81,5871.0,101.7173,101.7965,101.6975,101.7866,5871.0
2023-04-11 15:30:00,102.84,102.85,102.7,102.72,4846.0,101.8163,101.8262,101.6777,101.6975,4846.0
2023-04-11 15:35:00,102.7,102.74,102.5,102.55,5122.0,101.6777,101.7173,101.4796,101.5292,5122.0
2023-04-11 15:40:00,102.54,102.61,102.45,102.47,7640.0,101.5193,101.5886,101.4301,101.4499,7640.0
2023-04-11 15:45:00,102.48,102.53,102.41,102.51,9309.0,101.4598,101.5094,101.3905,101.4896,9309.0
2023-04-11 15:50:00,102.48,102.48,102.15,102.16,24634.0,101.4598,101.4598,101.1331,101.143,24634.0
2023-04-11 15:55:00,102.15,102.32,102.06,102.29,104566.0,101.1331,101.3014,101.044,101.2717,104566.0
2023-04-12 09:30:00,103.42,103.71,102.98,103.2,8500.0,102.3905,102.6776,101.9549,102.1727,8500.0
2023-04-12 09:35:00,103.12,103.21,102.8,102.81,2967.0,102.0935,102.1826,101.7767,101.7866,2967.0
2023-04-12 09:40:00,102.96,103.04,102.19,102.25,4103.0,101.9351,102.0143,101.1727,101.2321,4103.0
2023-04-12 09:45:00,102.42,102.42,101.66,102.09,5629.0,101.4004,101.4004,100.648,101.0737,5629.0
2023-04-12 09:50:00,102.06,102.08,101.73,101.73,5239.0,101.044,101.0638,100.7173,100.7173,5239.0
2023-04-12 09:55:00,101.88,102.2,101.88,102.07,5135.0,100.8658,101.1826,100.8658,101.0539,5135.0
2023-04-12 10:00:00,102.09,102.68,101.96,102.63,7115.0,101.0737,101.6579,100.945,101.6084,7115.0
2023-04-12 10:05:00,102.63,102.89,102.53,102.82,4584.0,101.6084,101.8658,101.5094,101.7965,4584.0
2023-04-12 10:10:00,102.89,102.99,102.67,102.71,2300.0,101.8658,101.9648,101.648,101.6876,2300.0
2023-04-12 10:15:00,102.76,102.79,102.57,102.58,2900.0,101.7371,101.7668,101.549,101.5589,2900.0
2023-04-12 10:20:00,102.54,102.89,102.53,102.66,4890.0,101.5193,101.8658,101.5094,101.6381,4890.0
2023-04-12 10:25:00,102.58,103.06,102.42,102.99,7539.0,101.5589,102.0341,101.4004,101.9648,7539.0
2023-04-12 10:30:00,103.02,103.08,102.49,102.49,4763.0,101.9945,102.0539,101.4697,101.4697,4763.0
2023-04-12 10:35:00,102.46,102.48,102.28,102.38,5240.0,101.44,101.4598,101.2618,101.3608,5240.0
2023-04-12 10:40:00,102.43,102.85,102.42,102.67,4234.0,101.4103,101.8262,101.4004,101.648,4234.0
2023-04-12 10:45:00,102.63,102.99,102.63,102.99,2077.0,101.6084,101.9648,101.6084,101.9648,2077.0
2023-04-12 10:50:00,102.92,102.95,102.75,102.75,1590.0,101.8955,101.9252,101.7272,101.7272,1590.0
2023-04-12 10:55:00,102.73,102.73,102.46,102.49,4812.0,101.7074,101.7074,101.44,101.4697,4812.0
2023-04-12 11:00:00,102.48,102.62,102.22,102.3,6674.0,101.4598,101.5985,101.2024,101.2816,6674.0
2023-04-12 11:05:00,102.28,102.41,102.1,102.17,2601.0,101.2618,101.3905,101.0836,101.1529,2601.0
2023-04-12 11:10:00,102.15,102.15,101.89,101.97,5177.0,101.1331,101.1331,100.8757,100.9549,5177.0
2023-04-12 11:15:00,102.0,102.04,101.88,101.95,3832.0,100.9846,101.0242,100.8658,100.9351,3832.0
2023-04-12 11:20:00,102.0,102.3,101.99,102.18,4961.0,100.9846,101.2816,100.9747,101.1628,4961.0
2023-04-12 11:25:00,102.23,102.3,102.11,102.25,2736.0,101.2123,101.2816,101.0935,101.2321,2736.0
2023-04-12 11:30:00,102.25,102.36,102.18,102.2,2519.0,101.2321,101.341,101.1628,101.1826,2519.0
2023-04-12 11:35:00,102.18,102.2,102.12,102.15,2604.0,101.1628,101.1826,101.1034,101.1331,2604.0
2023-04-12 11:40:00,102.14,102.25,102.11,102.25,5576.0,101.1232,101.2321,101.0935,101.2321,5576.0
2023-04-12 11:45:00,102.3,102.46,102.3,102.45,2544.0,101.2816,101.44,101.2816,101.4301,2544.0
2023-04-12 11:50:00,102.48,102.61,102.36,102.52,5081.0,101.4598,101.5886,101.341,101.4995,5081.0
2023-04-12 11:55:00,102.5,102.65,102.49,102.62,2200.0,101.4796,101.6282,101.4697,101.5985,2200.0
2023-04-12 12:00:00,102.61,102.66,102.57,102.63,1900.0,101.5886,101.6381,101.549,101.6084,1900.0
2023-04-12 12:05:00,102.61,102.68,102.58,102.6,4436.0,101.5886,101.6579,101.5589,101.5787,4436.0
2023-04-12 12:10:00,102.61,102.65,102.56,102.62,2018.0,101.5886,101.6282,101.5391,101.5985,2018.0
2023-04-12 12:15:00,102.59,102.64,102.47,102.6,4252.0,101.5688,101.6183,101.4499,101.5787,4252.0
2023-04-12 12:20:00,102.56,102.73,102.56,102.72,1317.0,101.5391,101.7074,101.5391,101.6975,1317.0
2023-04-12 12:25:00,102.8,102.96,102.77,102.86,1400.0,101.7767,101.9351,101.747,101.8361,1400.0
2023-04-12 12:30:00,102.86,102.91,102.74,102.77,3732.0,101.8361,101.8856,101.7173,101.747,3732.0
2023-04-12 12:35:00,102.78,102.94,102.77,102.86,5402.0,101.7569,101.9153,101.747,101.8361,5402.0
2023-04-12 12:40:00,102.92,102.92,102.66,102.66,2050.0,101.8955,101.8955,101.6381,101.6381,2050.0
2023-04-12 12:45:00,102.65,102.8,102.64,102.72,2847.0,101.6282,101.7767,101.6183,101.6975,2847.0
2023-04-12 12:50:00,102.7,102.75,102.67,102.72,2011.0,101.6777,101.7272,101.648,101.6975,2011.0
2023-04-12 12:55:00,102.81,102.83,102.76,102.8,1508.0,101.7866,101.8064,101.7371,101.7767,1508.0
2023-04-12 13:00:00,102.82,102.82,102.59,102.66,2547.0,101.7965,101.7965,101.5688,101.6381,2547.0
2023-04-12 13:05:00,102.67,102.87,102.66,102.84,2330.0,101.648,101.846,101.6381,101.8163,2330.0
2023-04-12 13:10:00,102.85,102.93,102.85,102.93,1746.0,101.8262,101.9054,101.8262,101.9054,1746.0
2023-04-12 13:15:00,102.93,102.93,102.78,102.81,2750.0,101.9054,101.9054,101.7569,101.7866,2750.0
2023-04-12 13:20:00,102.84,102.84,102.61,102.65,1768.0,101.8163,101.8163,101.5886,101.6282,1768.0
2023-04-12 13:25:00,102.67,102.84,102.67,102.79,1798.0,101.648,101.8163,101.648,101.7668,1798.0
2023-04-12 13:30:00,102.85,102.88,102.83,102.84,1205.0,101.8262,101.8559,101.8064,101.8163,1205.0
2023-04-12 13:35:00,102.86,102.86,102.63,102.64,3242.0,101.8361,101.8361,101.6084,101.6183,3242.0
2023-04-12 13:40:00,102.67,102.72,102.63,102.64,1682.0,101.648,101.6975,101.6084,101.6183,1682.0
2023-04-12 13:45:00,102.62,102.69,102.51,102.69,3240.0,101.5985,101.6678,101.4896,101.6678,3240.0
2023-04-12 13:50:00,102.67,102.74,102.67,102.71,1650.0,101.648,101.7173,101.648,101.6876,1650.0
2023-04-12 13:55:00,102.68,102.81,102.66,102.81,1577.0,101.6579,101.7866,101.6381,101.7866,1577.0
2023-04-12 14:00:00,102.83,102.92,102.65,102.81,3761.0,101.8064,101.8955,101.6282,101.7866,3761.0
2023-04-12 14:05:00,102.79,102.92,102.62,102.64,3014.0,101.7668,101.8955,101.5985,101.6183,3014.0
2023-04-12 14:10:00,102.64,102.89,102.6,102.89,600.0,101.6183,101.8658,101.5787,101.8658,600.0
2023-04-12 14:15:00,102.92,102.95,102.88,102.94,2358.0,101.8955,101.9252,101.8559,101.9153,2358.0
2023-04-12 14:20:00,102.91,102.91,102.76,102.81,1800.0,101.8856,101.8856,101.7371,101.7866,1800.0
2023-04-12 14:25:00,102.73,102.73,102.16,102.3,6722.0,101.7074,101.7074,101.143,101.2816,6722.0
2023-04-12 14:30:00,102.24,102.24,102.05,102.16,3661.0,101.2222,101.2222,101.0341,101.143,3661.0
2023-04-12 14:35:00,102.19,102.19,102.09,102.1,3114.0,101.1727,101.1727,101.0737,101.0836,3114.0
2023-04-12 14:40:00,101.99,102.18,101.94,102.15,3100.0,100.9747,101.1628,100.9252,101.1331,3100.0
2023-04-12 14:45:00,102.25,102.25,101.92,101.94,6385.0,101.2321,101.2321,100.9054,100.9252,6385.0
2023-04-12 14:50:00,101.87,102.08,101.87,102.02,2401.0,100.8559,101.0638,100.8559,101.0044,2401.0
2023-04-12 14:55:00,102.02,102.21,102.01,102.06,2898.0,101.0044,101.1925,100.9945,101.044,2898.0
2023-04-12 15:00:00,102.04,102.15,101.88,101.93,6496.0,101.0242,101.1331,100.8658,100.9153,6496.0
2023-04-12 15:05:00,101.98,102.05,101.94,101.99,4010.0,100.9648,101.0341,100.9252,100.9747,4010.0
2023-04-12 15:10:00,101.84,101.85,101.65,101.72,2620.0,100.8262,100.8361,100.6381,100.7074,2620.0
2023-04-12 15:15:00,101.66,101.66,101.56,101.6,8235.0,100.648,100.648,100.549,100.5886,8235.0
2023-04-12 15:20:00,101.62,101.72,101.56,101.56,3599.0,100.6084,100.7074,100.549,100.549,3599.0
2023-04-12 15:25:00,101.57,101.61,101.45,101.55,3763.0,100.5589,100.5985,100.4401,100.5391,3763.0
2023-04-12 15:30:00,101.54,101.71,101.5,101.7,5408.0,100.5292,100.6975,100.4896,100.6876,5408.0
2023-04-12 15:35:00,101.66,101.81,101.64,101.8,6921.0,100.648,100.7965,100.6282,100.7866,6921.0
2023-04-12 15:40:00,101.82,101.82,101.6,101.67,8055.0,100.8064,100.8064,100.5886,100.6579,8055.0
2023-04-12 15:45:00,101.7,101.86,101.59,101.69,9124.0,100.6876,100.846,100.5787,100.6777,9124.0
2023-04-12 15:50:00,101.67,101.76,101.56,101.6,27749.0,100.6579,100.747,100.549,100.5886,27749.0
2023-04-12 15:55:00,101.56,101.56,101.39,101.54,76966.0,100.549,100.549,100.3807,100.5292,76966.0
2023-04-13 09:30:00,101.55,102.36,101.55,102.25,17153.0,100.5391,101.341,100.5391,101.2321,17153.0
2023-04-13 09:35:00,102.12,102.21,101.67,101.82,4862.0,101.1034,101.1925,100.6579,100.8064,4862.0
2023-04-13 09:40:00,101.61,101.72,101.37,101.37,3620.0,100.5985,100.7074,100.3609,100.3609,3620.0
2023-04-13 09:45:00,101.59,101.66,101.05,101.05,3082.0,100.5787,100.648,100.0441,100.0441,3082.0
2023-04-13 09:50:00,101.11,101.14,100.72,100.81,4410.0,100.1035,100.1332,99.7174,99.8065,4410.0
2023-04-13 09:55:00,100.81,101.0,100.56,100.71,6399.0,99.8065,99.9946,99.559,99.7075,6399.0
2023-04-13 10:00:00,100.75,100.75,100.49,100.75,4524.0,99.7471,99.7471,99.4897,99.7471,4524.0
2023-04-13 10:05:00,100.83,101.22,100.77,101.14,4672.0,99.8263,100.2124,99.7669,100.1332,4672.0
2023-04-13 10:10:00,101.07,101.26,100.94,101.24,4301.0,100.0639,100.252,99.9352,100.2322,4301.0
2023-04-13 10:15:00,101.3,101.39,101.2,101.22,3920.0,100.2916,100.3807,100.1926,100.2124,3920.0
2023-04-13 10:20:00,101.24,101.29,101.15,101.16,4865.0,100.2322,100.2817,100.1431,100.153,4865.0
2023-04-13 10:25:00,101.23,101.23,101.01,101.2,2993.0,100.2223,100.2223,100.0045,100.1926,2993.0
2023-04-13 10:30:00,101.17,101.2,100.9,101.19,3831.0,100.1629,100.1926,99.8956,100.1827,3831.0
2023-04-13 10:35:00,101.25,101.27,101.06,101.06,2683.0,100.2421,100.2619,100.054,100.054,2683.0
2023-04-13 10:40:00,101.04,101.04,100.82,100.97,3706.0,100.0342,100.0342,99.8164,99.9649,3706.0
2023-04-13 10:45:00,100.96,101.02,100.91,101.0,3115.0,99.955,100.0144,99.9055,99.9946,3115.0
2023-04-13 10:50:00,100.98,101.11,100.98,101.04,1485.0,99.9748,100.1035,99.9748,100.0342,1485.0
2023-04-13 10:55:00,101.07,101.12,100.82,100.82,1682.0,100.0639,100.1134,99.8164,99.8164,1682.0
2023-04-13 11:00:00,100.89,101.13,100.89,101.13,5241.0,99.8857,100.1233,99.8857,100.1233,5241.0
2023-04-13 11:05:00,101.13,101.24,101.13,101.15,3818.0,100.1233,100.2322,100.1233,100.1431,3818.0
2023-04-13 11:10:00,101.14,101.15,101.0,101.0,2958.0,100.1332,100.1431,99.9946,99.9946,2958.0
2023-04-13 11:15:00,101.03,101.09,101.0,101.06,4302.0,100.0243,100.0837,99.9946,100.054,4302.0
2023-04-13 11:20:00,101.12,101.17,101.06,101.14,1623.0,100.1134,100.1629,100.054,100.1332,1623.0
2023-04-13 11:25:00,101.23,101.27,101.15,101.22,3539.0,100.2223,100.2619,100.1431,100.2124,3539.0
2023-04-13 11:30:00,101.3,101.41,101.3,101.39,1300.0,100.2916,100.4005,100.2916,100.3807,1300.0
2023-04-13 11:35:00,101.39,101.44,101.28,101.31,3574.0,100.3807,100.4302,100.2718,100.3015,3574.0
2023-04-13 11:40:00,101.34,101.49,101.34,101.49,800.0,100.3312,100.4797,100.3312,100.4797,800.0
2023-04-13 11:45:00,101.53,101.63,101.42,101.46,1834.0,100.5193,100.6183,100.4104,100.45,1834.0
2023-04-13 11:50:00,101.39,101.44,101.31,101.4,1729.0,100.3807,100.4302,100.3015,100.3906,1729.0
2023-04-13 11:55:00,101.39,101.71,101.37,101.69,2142.0,100.3807,100.6975,100.3609,100.6777,2142.0
2023-04-13 12:00:00,101.72,101.89,101.69,101.85,3477.0,100.7074,100.8757,100.6777,100.8361,3477.0
2023-04-13 12:05:00,101.85,101.95,101.84,101.84,2717.0,100.8361,100.9351,100.8262,100.8262,2717.0
2023-04-13 12:10:00,101.78,101.82,101.76,101.76,1500.0,100.7668,100.8064,100.747,100.747,1500.0
2023-04-13 12:15:00,101.67,101.78,101.66,101.74,1941.0,100.6579,100.7668,100.648,100.7272,1941.0
2023-04-13 12:20:00,101.7,101.85,101.7,101.77,2739.0,100.6876,100.8361,100.6876,100.7569,2739.0
2023-04-13 12:25:00,101.78,101.79,101.7,101.79,2220.0,100.7668,100.7767,100.6876,100.7767,2220.0
2023-04-13 12:30:00,101.82,101.82,101.7,101.73,2265.0,100.8064,100.8064,100.6876,100.7173,2265.0
2023-04-13 12:35:00,101.77,101.81,101.65,101.68,2504.0,100.7569,100.7965,100.6381,100.6678,2504.0
2023-04-13 12:40:00,101.67,101.67,101.58,101.66,1000.0,100.6579,100.6579,100.5688,100.648,1000.0
2023-04-13 12:45:00,101.65,101.65,101.56,101.62,1000.0,100.6381,100.6381,100.549,100.6084,1000.0
2023-04-13 12:50:00,101.58,101.63,101.54,101.54,1903.0,100.5688,100.6183,100.5292,100.5292,1903.0
2023-04-13 12:55:00,101.53,101.63,101.53,101.63,2090.0,100.5193,100.6183,100.5193,100.6183,2090.0
2023-04-13 13:00:00,101.65,101.71,101.54,101.7,2559.0,100.6381,100.6975,100.5292,100.6876,2559.0
2023-04-13 13:05:00,101.72,101.79,101.68,101.68,1946.0,100.7074,100.7767,100.6678,100.6678,1946.0
2023-04-13 13:10:00,101.72,101.94,101.72,101.93,3196.0,100.7074,100.9252,100.7074,100.9153,3196.0
2023-04-13 13:15:00,101.92,101.94,101.89,101.91,2533.0,100.9054,100.9252,100.8757,100.8955,2533.0
2023-04-13 13:20:00,101.91,101.91,101.84,101.88,2309.0,100.8955,100.8955,100.8262,100.8658,2309.0
2023-04-13 13:25:00,101.85,101.89,101.78,101.89,2000.0,100.8361,100.8757,100.7668,100.8757,2000.0
2023-04-13 13:30:00,101.86,101.88,101.84,101.85,1400.0,100.846,100.8658,100.8262,100.8361,1400.0
2023-04-13 13:35:00,101.84,102.06,101.84,102.05,5317.0,100.8262,101.044,100.8262,101.0341,5317.0
2023-04-13 13:40:00,102.05,102.16,102.05,102.13,1958.0,101.0341,101.143,101.0341,101.1133,1958.0
2023-04-13 13:45:00,102.14,102.21,102.13,102.15,2778.0,101.1232,101.1925,101.1133,101.1331,2778.0
2023-04-13 13:50:00,102.15,102.18,102.12,102.18,1827.0,101.1331,101.1628,101.1034,101.1628,1827.0
2023-04-13 13:55:00,102.13,102.14,102.04,102.09,1321.0,101.1133,101.1232,101.0242,101.0737,1321.0
2023-04-13 14:00:00,102.06,102.11,102.05,102.1,1770.0,101.044,101.0935,101.0341,101.0836,1770.0
2023-04-13 14:05:00,102.09,102.15,102.09,102.11,3532.0,101.0737,101.1331,101.0737,101.0935,3532.0
2023-04-13 14:10:00,102.11,102.21,102.11,102.21,9394.0,101.0935,101.1925,101.0935,101.1925,9394.0
2023-04-13 14:15:00,102.2,102.27,102.16,102.27,1600.0,101.1826,101.2519,101.143,101.2519,1600.0
2023-04-13 14:20:00,102.25,102.3,102.17,102.25,2460.0,101.2321,101.2816,101.1529,101.2321,2460.0
2023-04-13 14:25:00,102.22,102.26,102.22,102.25,1500.0,101.2024,101.242,101.2024,101.2321,1500.0
2023-04-13 14:30:00,102.22,102.3,102.22,102.22,2958.0,101.2024,101.2816,101.2024,101.2024,2958.0
2023-04-13 14:35:00,102.15,102.3,102.13,102.29,2000.0,101.1331,101.2816,101.1133,101.2717,2000.0
2023-04-13 14:40:00,102.23,102.4,102.2,102.36,3539.0,101.2123,101.3806,101.1826,101.341,3539.0
2023-04-13 14:45:00,102.35,102.39,102.32,102.32,1759.0,101.3311,101.3707,101.3014,101.3014,1759.0
2023-04-13 14:50:00,102.32,102.33,102.22,102.28,6609.0,101.3014,101.3113,101.2024,101.2618,6609.0
2023-04-13 14:55:00,102.32,102.36,102.25,102.3,1500.0,101.3014,101.341,101.2321,101.2816,1500.0
2023-04-13 15:00:00,102.31,102.37,102.28,102.36,2555.0,101.2915,101.3509,101.2618,101.341,2555.0
2023-04-13 15:05:00,102.48,102.5,102.44,102.47,3859.0,101.4598,101.4796,101.4202,101.4499,3859.0
2023-04-13 15:10:00,102.48,102.5,102.35,102.37,4200.0,101.4598,101.4796,101.3311,101.3509,4200.0
2023-04-13 15:15:00,102.32,102.36,102.24,102.27,6811.0,101.3014,101.341,101.2222,101.2519,6811.0
2023-04-13 15:20:00,102.27,102.47,102.25,102.34,5235.0,101.2519,101.4499,101.2321,101.3212,5235.0
2023-04-13 15:25:00,102.32,102.35,102.24,102.33,6168.0,101.3014,101.3311,101.2222,101.3113,6168.0
2023-04-13 15:30:00,102.32,102.32,102.2,102.31,5750.0,101.3014,101.3014,101.1826,101.2915,5750.0
2023-04-13 15:35:00,102.33,102.35,102.25,102.3,7842.0,101.3113,101.3311,101.2321,101.2816,7842.0
2023-04-13 15:40:00,102.31,102.47,102.27,102.43,6942.0,101.2915,101.4499,101.2519,101.4103,6942.0
2023-04-13 15:45:00,102.4,102.47,102.23,102.27,6040.0,101.3806,101.4499,101.2123,101.2519,6040.0
2023-04-13 15:50:00,102.25,102.26,102.06,102.07,14480.0,101.2321,101.242,101.044,101.0539,14480.0
2023-04-13 15:55:00,102.05,102.05,101.88,101.95,84677.0,101.0341,101.0341,100.8658,100.9351,84677.0
2023-04-14 09:30:00,101.76,101.98,101.55,101.85,13081.0,100.747,100.9648,100.5391,100.8361,13081.0
2023-04-14 09:35:00,101.94,102.2,101.58,101.97,55036.0,100.9252,101.1826,100.5688,100.9549,55036.0
2023-04-14 09:40:00,102.0,102.17,101.8,102.12,13905.0,100.9846,101.1529,100.7866,101.1034,13905.0
2023-04-14 09:45:00,102.13,102.39,102.08,102.23,10048.0,101.1133,101.3707,101.0638,101.2123,10048.0
2023-04-14 09:50:00,102.27,102.56,102.24,102.34,10177.0,101.2519,101.5391,101.2222,101.3212,10177.0
2023-04-14 09:55:00,102.29,102.5,102.23,102.34,13246.0,101.2717,101.4796,101.2123,101.3212,13246.0
2023-04-14 10:00:00,102.32,102.67,102.01,102.67,12790.0,101.3014,101.648,100.9945,101.648,12790.0
2023-04-14 10:05:00,102.76,102.76,102.08,102.14,7755.0,101.7371,101.7371,101.0638,101.1232,7755.0
2023-04-14 10:10:00,102.26,102.35,102.12,102.17,3025.0,101.242,101.3311,101.1034,101.1529,3025.0
2023-04-14 10:15:00,102.12,102.12,101.68,101.72,3938.0,101.1034,101.1034,100.6678,100.7074,3938.0
2023-04-14 10:20:00,101.71,101.78,101.43,101.47,5112.0,100.6975,100.7668,100.4203,100.4599,5112.0
2023-04-14 10:25:00,101.53,101.66,101.47,101.47,4033.0,100.5193,100.648,100.4599,100.4599,4033.0
2023-04-14 10:30:00,101.54,101.59,101.37,101.41,3657.0,100.5292,100.5787,100.3609,100.4005,3657.0
2023-04-14 10:35:00,101.33,101.39,101.22,101.37,2573.0,100.3213,100.3807,100.2124,100.3609,2573.0
2023-04-14 10:40:00,101.33,101.33,100.96,101.15,2900.0,100.3213,100.3213,99.955,100.1431,2900.0
2023-04-14 10:45:00,101.21,101.39,101.08,101.32,3527.0,100.2025,100.3807,100.0738,100.3114,3527.0
2023-04-14 10:50:00,101.29,101.44,101.23,101.23,4891.0,100.2817,100.4302,100.2223,100.2223,4891.0
2023-04-14 10:55:00,101.25,101.3,101.14,101.23,4259.0,100.2421,100.2916,100.1332,100.2223,4259.0
2023-04-14 11:00:00,101.23,101.25,100.95,100.97,3370.0,100.2223,100.2421,99.9451,99.9649,3370.0
2023-04-14 11:05:00,100.91,101.07,100.87,100.89,4531.0,99.9055,100.0639,99.8659,99.8857,4531.0
2023-04-14 11:10:00,100.9,101.05,100.9,100.96,9696.0,99.8956,100.0441,99.8956,99.955,9696.0
2023-04-14 11:15:00,101.0,101.03,100.9,101.03,5223.0,99.9946,100.0243,99.8956,100.0243,5223.0
2023-04-14 11:20:00,101.05,101.11,100.98,100.98,4117.0,100.0441,100.1035,99.9748,99.9748,4117.0
2023-04-14 11:25:00,100.94,100.98,100.87,100.91,5226.0,99.9352,99.9748,99.8659,99.9055,5226.0
2023-04-14 11:30:00,100.93,101.01,100.76,100.78,5414.0,99.9253,100.0045,99.757,99.7768,5414.0
2023-04-14 11:35:00,100.75,100.78,100.52,100.52,3300.0,99.7471,99.7768,99.5194,99.5194,3300.0
2023-04-14 11:40:00,100.5,100.6,100.38,100.42,3886.0,99.4996,99.5986,99.3808,99.4204,3886.0
2023-04-14 11:45:00,100.43,100.61,100.42,100.45,7386.0,99.4303,99.6085,99.4204,99.4501,7386.0
2023-04-14 11:50:00,100.47,100.61,100.44,100.61,4708.0,99.4699,99.6085,99.4402,99.6085,4708.0
2023-04-14 11:55:00,100.61,100.61,100.41,100.52,5470.0,99.6085,99.6085,99.4105,99.5194,5470.0
2023-04-14 12:00:00,100.52,100.53,100.28,100.28,7521.0,99.5194,99.5293,99.2817,99.2817,7521.0
2023-04-14 12:05:00,100.29,100.44,100.11,100.31,6146.0,99.2916,99.4402,99.1134,99.3115,6146.0
2023-04-14 12:10:00,100.28,100.28,100.16,100.22,2108.0,99.2817,99.2817,99.1629,99.2223,2108.0
2023-04-14 12:15:00,100.25,100.25,100.06,100.1,5783.0,99.252,99.252,99.0639,99.1035,5783.0
2023-04-14 12:20:00,100.03,100.25,100.03,100.07,7310.0,99.0342,99.252,99.0342,99.0738,7310.0
2023-04-14 12:25:00,100.1,100.14,100.02,100.09,2786.0,99.1035,99.1431,99.0243,99.0936,2786.0
2023-04-14 12:30:00,100.05,100.13,99.98,100.13,5615.0,99.054,99.1332,98.9847,99.1332,5615.0
2023-04-14 12:35:00,100.14,100.24,100.11,100.14,5365.0,99.1431,99.2421,99.1134,99.1431,5365.0
2023-04-14 12:40:00,100.11,100.16,99.92,99.92,4107.0,99.1134,99.1629,98.9253,98.9253,4107.0
2023-04-14 12:45:00,99.92,99.96,99.78,99.89,8770.0,98.9253,98.9649,98.7867,98.8956,8770.0
2023-04-14 12:50:00,99.85,100.0,99.85,99.89,3740.0,98.856,99.0045,98.856,98.8956,3740.0
2023-04-14 12:55:00,99.87,100.0,99.84,99.91,4213.0,98.8758,99.0045,98.8461,98.9154,4213.0
2023-04-14 13:00:00,99.92,100.06,99.86,100.05,5254.0,98.9253,99.0639,98.8659,99.054,5254.0
2023-04-14 13:05:00,100.06,100.18,100.06,100.1,5707.0,99.0639,99.1827,99.0639,99.1035,5707.0
2023-04-14 13:10:00,100.12,100.19,100.08,100.16,3985.0,99.1233,99.1926,99.0837,99.1629,3985.0
2023-04-14 13:15:00,100.16,100.24,100.15,100.19,3773.0,99.1629,99.2421,99.153,99.1926,3773.0
2023-04-14 13:20:00,100.18,100.18,99.96,99.98,3726.0,99.1827,99.1827,98.9649,98.9847,3726.0
2023-04-14 13:25:00,99.96,99.97,99.81,99.81,4612.0,98.9649,98.9748,98.8164,98.8164,4612.0
2023-04-14 13:30:00,99.76,99.83,99.66,99.75,5724.0,98.7669,98.8362,98.6679,98.757,5724.0
2023-04-14 13:35:00,99.72,99.89,99.69,99.87,5161.0,98.7273,98.8956,98.6976,98.8758,5161.0
2023-04-14 13:40:00,99.89,100.01,99.83,99.87,4753.0,98.8956,99.0144,98.8362,98.8758,4753.0
2023-04-14 13:45:00,99.88,100.06,99.88,100.02,3443.0,98.8857,99.0639,98.8857,99.0243,3443.0
2023-04-14 13:50:00,100.01,100.19,100.01,100.14,4029.0,99.0144,99.1926,99.0144,99.1431,4029.0
2023-04-14 13:55:00,100.14,100.23,100.11,100.18,4000.0,99.1431,99.2322,99.1134,99.1827,4000.0
2023-04-14 14:00:00,100.17,100.21,99.91,99.97,25947.0,99.1728,99.2124,98.9154,98.9748,25947.0
2023-04-14 14:05:00,99.95,100.27,99.95,100.23,3185.0,98.955,99.2718,98.955,99.2322,3185.0
2023-04-14 14:10:00,100.23,100.4,100.23,100.36,3301.0,99.2322,99.4006,99.2322,99.361,3301.0
2023-04-14 14:15:00,100.38,100.48,100.37,100.46,3839.0,99.3808,99.4798,99.3709,99.46,3839.0
2023-04-14 14:20:00,100.46,100.69,100.46,100.62,4847.0,99.46,99.6877,99.46,99.6184,4847.0
2023-04-14 14:25:00,100.64,100.75,100.55,100.72,3702.0,99.6382,99.7471,99.5491,99.7174,3702.0
2023-04-14 14:30:00,100.75,100.82,100.74,100.77,4188.0,99.7471,99.8164,99.7372,99.7669,4188.0
2023-04-14 14:35:00,100.76,100.81,100.71,100.73,4524.0,99.757,99.8065,99.7075,99.7273,4524.0
2023-04-14 14:40:00,100.71,100.82,100.67,100.82,5359.0,99.7075,99.8164,99.6679,99.8164,5359.0
2023-04-14 14:45:00,100.81,100.81,100.65,100.8,6672.0,99.8065,99.8065,99.6481,99.7966,6672.0
2023-04-14 14:50:00,100.77,100.77,100.54,100.58,5734.0,99.7669,99.7669,99.5392,99.5788,5734.0
2023-04-14 14:55:00,100.57,100.71,100.56,100.69,4368.0,99.5689,99.7075,99.559,99.6877,4368.0
2023-04-14 15:00:00,100.72,100.72,100.53,100.57,6471.0,99.7174,99.7174,99.5293,99.5689,6471.0
2023-04-14 15:05:00,100.59,100.6,100.48,100.54,6217.0,99.5887,99.5986,99.4798,99.5392,6217.0
2023-04-14 15:10:00,100.54,100.55,100.32,100.35,6526.0,99.5392,99.5491,99.3214,99.3511,6526.0
2023-04-14 15:15:00,100.32,100.36,100.15,100.33,13642.0,99.3214,99.361,99.153,99.3313,13642.0
2023-04-14 15:20:00,100.36,100.5,100.23,100.46,7359.0,99.361,99.4996,99.2322,99.46,7359.0
2023-04-14 15:25:00,100.56,100.66,100.56,100.64,6597.0,99.559,99.658,99.559,99.6382,6597.0
2023-04-14 15:30:00,100.64,100.67,100.47,100.47,7630.0,99.6382,99.6679,99.4699,99.4699,7630.0
2023-04-14 15:35:00,100.49,100.6,100.46,100.58,8585.0,99.4897,99.5986,99.46,99.5788,8585.0
2023-04-14 15:40:00,100.61,100.69,100.49,100.66,10374.0,99.6085,99.6877,99.4897,99.658,10374.0
2023-04-14 15:45:00,100.67,100.8,100.67,100.78,11016.0,99.6679,99.7966,99.6679,99.7768,11016.0
2023-04-14 15:50:00,100.73,100.76,100.56,100.59,31411.0,99.7273,99.757,99.559,99.5887,31411.0
2023-04-14 15:55:00,100.6,100.78,100.56,100.76,84314.0,99.5986,99.7768,99.559,99.757,84314.0
2023-04-17 09:30:00,96.65,97.84,96.54,97.74,64295.0,95.6879,96.866,95.579,96.767,64295.0
2023-04-17 09:35:00,97.7,97.71,97.17,97.37,11731.0,96.7274,96.7373,96.2027,96.4007,11731.0
2023-04-17 09:40:00,97.31,97.43,96.55,96.94,27540.0,96.3413,96.4601,95.5889,95.975,27540.0
2023-04-17 09:45:00,96.94,96.96,96.32,96.74,17990.0,95.975,95.9948,95.3612,95.777,17990.0
2023-04-17 09:50:00,96.74,96.79,95.78,95.92,10105.0,95.777,95.8265,94.8265,94.9652,10105.0
2023-04-17 09:55:00,95.92,96.31,95.78,96.29,7527.0,94.9652,95.3513,94.8265,95.3315,7527.0
2023-04-17 10:00:00,96.31,96.67,96.27,96.39,8300.0,95.3513,95.7077,95.3117,95.4305,8300.0
2023-04-17 10:05:00,96.44,96.74,96.3,96.58,30969.0,95.48,95.777,95.3414,95.6186,30969.0
2023-04-17 10:10:00,96.62,96.74,96.55,96.73,5287.0,95.6582,95.777,95.5889,95.7671,5287.0
2023-04-17 10:15:00,96.73,97.04,96.67,96.84,12114.0,95.7671,96.074,95.7077,95.876,12114.0
2023-04-17 10:20:00,96.84,96.96,96.8,96.81,7848.0,95.876,95.9948,95.8364,95.8463,7848.0
2023-04-17 10:25:00,96.82,96.87,96.62,96.71,10029.0,95.8562,95.9057,95.6582,95.7473,10029.0
2023-04-17 10:30:00,96.7,96.75,96.48,96.57,16083.0,95.7374,95.7869,95.5196,95.6087,16083.0
2023-04-17 10:35:00,96.59,96.6,96.2,96.41,9853.0,95.6285,95.6384,95.2424,95.4503,9853.0
2023-04-17 10:40:00,96.39,96.47,96.03,96.14,22365.0,95.4305,95.5097,95.0741,95.183,22365.0
2023-04-17 10:45:00,96.14,96.28,96.09,96.22,21482.0,95.183,95.3216,95.1335,95.2622,21482.0
2023-04-17 10:50:00,96.22,96.4,96.11,96.34,28362.0,95.2622,95.4404,95.1533,95.381,28362.0
2023-04-17 10:55:00,96.31,96.67,96.14,96.67,11785.0,95.3513,95.7077,95.183,95.7077,11785.0
2023-04-17 11:00:00,96.7,96.73,96.56,96.71,11180.0,95.7374,95.7671,95.5988,95.7473,11180.0
2023-04-17 11:05:00,96.7,96.87,96.69,96.82,10818.0,95.7374,95.9057,95.7275,95.8562,10818.0
2023-04-17 11:10:00,96.83,96.86,96.64,96.71,8683.0,95.8661,95.8958,95.678,95.7473,8683.0
2023-04-17 11:15:00,96.73,96.83,96.68,96.73,9934.0,95.7671,95.8661,95.7176,95.7671,9934.0
2023-04-17 11:20:00,96.75,97.0,96.67,96.94,8797.0,95.7869,96.0344,95.7077,95.975,8797.0
2023-04-17 11:25:00,96.99,97.14,96.59,96.6,17177.0,96.0245,96.173,95.6285,95.6384,17177.0
2023-04-17 11:30:00,96.6,96.72,96.43,96.53,14694.0,95.6384,95.7572,95.4701,95.5691,14694.0
2023-04-17 11:35:00,96.53,96.6,96.47,96.54,8079.0,95.5691,95.6384,95.5097,95.579,8079.0
2023-04-17 11:40:00,96.6,96.65,96.34,96.34,5807.0,95.6384,95.6879,95.381,95.381,5807.0
2023-04-17 11:45:00,96.33,96.4,96.29,96.39,9999.0,95.3711,95.4404,95.3315,95.4305,9999.0
2023-04-17 11:50:00,96.33,96.39,96.29,96.31,5812.0,95.3711,95.4305,95.3315,95.3513,5812.0
2023-04-17 11:55:00,96.29,96.3,96.15,96.23,8517.0,95.3315,95.3414,95.1929,95.2721,8517.0
2023-04-17 12:00:00,96.22,96.24,96.12,96.12,9066.0,95.2622,95.282,95.1632,95.1632,9066.0
2023-04-17 12:05:00,96.1,96.12,95.99,96.12,6964.0,95.1434,95.1632,95.0345,95.1632,6964.0
2023-04-17 12:10:00,96.13,96.22,96.1,96.14,6743.0,95.1731,95.2622,95.1434,95.183,6743.0
2023-04-17 12:15:00,96.07,96.22,95.96,96.09,9619.0,95.1137,95.2622,95.0048,95.1335,9619.0
2023-04-17 12:20:00,96.06,96.14,95.93,95.95,7474.0,95.1038,95.183,94.9751,94.9949,7474.0
2023-04-17 12:25:00,95.98,96.21,95.98,96.13,5183.0,95.0246,95.2523,95.0246,95.1731,5183.0
2023-04-17 12:30:00,96.13,96.22,96.09,96.14,7308.0,95.1731,95.2622,95.1335,95.183,7308.0
2023-04-17 12:35:00,96.12,96.31,96.12,96.25,3946.0,95.1632,95.3513,95.1632,95.2919,3946.0
2023-04-17 12:40:00,96.24,96.42,96.24,96.4,6893.0,95.282,95.4602,95.282,95.4404,6893.0
2023-04-17 12:45:00,96.41,96.51,96.41,96.47,8968.0,95.4503,95.5493,95.4503,95.5097,8968.0
2023-04-17 12:50:00,96.45,96.63,96.41,96.55,10633.0,95.4899,95.6681,95.4503,95.5889,10633.0
2023-04-17 12:55:00,96.56,96.67,96.5,96.62,6793.0,95.5988,95.7077,95.5394,95.6582,6793.0
2023-04-17 13:00:00,96.66,96.76,96.59,96.72,11472.0,95.6978,95.7968,95.6285,95.7572,11472.0
2023-04-17 13:05:00,96.72,96.73,96.54,96.56,9606.0,95.7572,95.7671,95.579,95.5988,9606.0
2023-04-17 13:10:00,96.58,96.66,96.48,96.66,7469.0,95.6186,95.6978,95.5196,95.6978,7469.0
2023-04-17 13:15:00,96.65,96.85,96.65,96.79,12181.0,95.6879,95.8859,95.6879,95.8265,12181.0
2023-04-17 13:20:00,96.8,96.86,96.6,96.6,8483.0,95.8364,95.8958,95.6384,95.6384,8483.0
2023-04-17 13:25:00,96.62,96.67,96.54,96.59,4121.0,95.6582,95.7077,95.579,95.6285,4121.0
2023-04-17 13:30:00,96.56,96.69,96.44,96.63,8208.0,95.5988,95.7275,95.48,95.6681,8208.0
2023-04-17 13:35:00,96.61,96.9,96.61,96.84,8685.0,95.6483,95.9354,95.6483,95.876,8685.0
2023-04-17 13:40:00,96.85,96.86,96.69,96.7,6057.0,95.8859,95.8958,95.7275,95.7374,6057.0
2023-04-17 13:45:00,96.67,96.71,96.63,96.68,5590.0,95.7077,95.7473,95.6681,95.7176,5590.0
2023-04-17 13:50:00,96.67,96.83,96.61,96.78,4377.0,95.7077,95.8661,95.6483,95.8166,4377.0
2023-04-17 13:55:00,96.76,96.81,96.67,96.74,6005.0,95.7968,95.8463,95.7077,95.777,6005.0
2023-04-17 14:00:00,96.77,96.9,96.7,96.84,5806.0,95.8067,95.9354,95.7374,95.876,5806.0
2023-04-17 14:05:00,96.83,96.84,96.69,96.81,10365.0,95.8661,95.876,95.7275,95.8463,10365.0
2023-04-17 14:10:00,96.73,96.8,96.7,96.73,4590.0,95.7671,95.8364,95.7374,95.7671,4590.0
2023-04-17 14:15:00,96.71,96.71,96.58,96.6,7539.0,95.7473,95.7473,95.6186,95.6384,7539.0
2023-04-17 14:20:00,96.61,96.75,96.61,96.75,5950.0,95.6483,95.7869,95.6483,95.7869,5950.0
2023-04-17 14:25:00,96.75,96.91,96.75,96.87,7446.0,95.7869,95.9453,95.7869,95.9057,7446.0
2023-04-17 14:30:00,96.88,97.17,96.86,97.16,7811.0,95.9156,96.2027,95.8958,96.1928,7811.0
2023-04-17 14:35:00,97.15,97.15,97.01,97.13,9518.0,96.1829,96.1829,96.0443,96.1631,9518.0
2023-04-17 14:40:00,97.17,97.35,97.16,97.34,13541.0,96.2027,96.3809,96.1928,96.371,13541.0
2023-04-17 14:45:00,97.36,97.44,97.29,97.34,6892.0,96.3908,96.47,96.3215,96.371,6892.0
2023-04-17 14:50:00,97.37,97.43,97.27,97.32,6331.0,96.4007,96.4601,96.3017,96.3512,6331.0
2023-04-17 14:55:00,97.31,97.38,97.24,97.38,5657.0,96.3413,96.4106,96.272,96.4106,5657.0
2023-04-17 15:00:00,97.4,97.6,97.4,97.59,6823.0,96.4304,96.6284,96.4304,96.6185,6823.0
2023-04-17 15:05:00,97.6,97.67,97.52,97.59,16294.0,96.6284,96.6977,96.5492,96.6185,16294.0
2023-04-17 15:10:00,97.59,97.73,97.5,97.73,28046.0,96.6185,96.7571,96.5294,96.7571,28046.0
2023-04-17 15:15:00,97.73,98.11,97.73,98.11,14433.0,96.7571,97.1334,96.7571,97.1334,14433.0
2023-04-17 15:20:00,98.12,98.2,98.06,98.17,31401.0,97.1433,97.2225,97.0838,97.1928,31401.0
2023-04-17 15:25:00,98.18,98.37,98.11,98.35,25287.0,97.2027,97.3908,97.1334,97.371,25287.0
2023-04-17 15:30:00,98.34,98.35,98.02,98.05,17306.0,97.3611,97.371,97.0442,97.0739,17306.0
2023-04-17 15:35:00,98.02,98.02,97.73,97.76,13974.0,97.0442,97.0442,96.7571,96.7868,13974.0
2023-04-17 15:40:00,97.76,97.93,97.72,97.93,18185.0,96.7868,96.9551,96.7472,96.9551,18185.0
2023-04-17 15:45:00,97.88,97.98,97.79,97.98,27266.0,96.9056,97.0046,96.8165,97.0046,27266.0
2023-04-17 15:50:00,97.97,98.23,97.96,98.23,37716.0,96.9947,97.2522,96.9848,97.2522,37716.0
2023-04-17 15:55:00,98.21,98.21,98.06,98.12,95361.0,97.2324,97.2324,97.0838,97.1433,95361.0
2023-04-18 09:30:00,98.89,99.17,98.66,98.98,21691.0,97.9056,98.1828,97.6779,97.9947,21691.0
2023-04-18 09:35:00,99.1,99.43,99.1,99.43,3026.0,98.1135,98.4402,98.1135,98.4402,3026.0
2023-04-18 09:40:00,99.54,99.69,99.37,99.5,8715.0,98.5491,98.6976,98.3808,98.5095,8715.0
2023-04-18 09:45:00,99.51,99.56,99.36,99.45,7743.0,98.5194,98.5689,98.3709,98.46,7743.0
2023-04-18 09:50:00,99.44,99.44,99.08,99.17,5233.0,98.4501,98.4501,98.0937,98.1828,5233.0
2023-04-18 09:55:00,99.09,99.2,98.59,98.68,5358.0,98.1036,98.2125,97.6086,97.6977,5358.0
2023-04-18 10:00:00,98.69,98.69,98.26,98.27,10289.0,97.7076,97.7076,97.2819,97.2918,10289.0
2023-04-18 10:05:00,98.31,98.75,98.29,98.71,2700.0,97.3314,97.767,97.3116,97.7274,2700.0
2023-04-18 10:10:00,98.7,98.72,98.49,98.64,3910.0,97.7175,97.7373,97.5096,97.6581,3910.0
2023-04-18 10:15:00,98.55,98.67,98.51,98.67,4668.0,97.569,97.6878,97.5294,97.6878,4668.0
2023-04-18 10:20:00,98.67,98.76,98.62,98.68,4347.0,97.6878,97.7769,97.6383,97.6977,4347.0
2023-04-18 10:25:00,98.59,98.61,98.41,98.5,6483.0,97.6086,97.6284,97.4304,97.5195,6483.0
2023-04-18 10:30:00,98.45,98.45,98.15,98.27,5538.0,97.47,97.47,97.173,97.2918,5538.0
2023-04-18 10:35:00,98.31,98.5,98.31,98.45,3292.0,97.3314,97.5195,97.3314,97.47,3292.0
2023-04-18 10:40:00,98.51,98.64,98.47,98.64,3607.0,97.5294,97.6581,97.4898,97.6581,3607.0
2023-04-18 10:45:00,98.71,98.72,98.49,98.49,3500.0,97.7274,97.7373,97.5096,97.5096,3500.0
2023-04-18 10:50:00,98.48,98.62,98.36,98.47,4055.0,97.4997,97.6383,97.3809,97.4898,4055.0
2023-04-18 10:55:00,98.5,98.64,98.39,98.6,3600.0,97.5195,97.6581,97.4106,97.6185,3600.0
2023-04-18 11:00:00,98.62,98.75,98.58,98.67,4680.0,97.6383,97.767,97.5987,97.6878,4680.0
2023-04-18 11:05:00,98.66,98.73,98.54,98.6,3916.0,97.6779,97.7472,97.5591,97.6185,3916.0
2023-04-18 11:10:00,98.62,98.69,98.49,98.61,3731.0,97.6383,97.7076,97.5096,97.6284,3731.0
2023-04-18 11:15:00,98.57,98.73,98.55,98.71,4016.0,97.5888,97.7472,97.569,97.7274,4016.0
2023-04-18 11:20:00,98.67,98.67,98.41,98.45,4423.0,97.6878,97.6878,97.4304,97.47,4423.0
2023-04-18 11:25:00,98.53,98.58,98.38,98.43,5484.0,97.5492,97.5987,97.4007,97.4502,5484.0
2023-04-18 11:30:00,98.52,98.55,98.48,98.48,1968.0,97.5393,97.569,97.4997,97.4997,1968.0
2023-04-18 11:35:00,98.46,98.54,98.17,98.17,4593.0,97.4799,97.5591,97.1928,97.1928,4593.0
2023-04-18 11:40:00,98.18,98.43,98.16,98.3,3880.0,97.2027,97.4502,97.1829,97.3215,3880.0
2023-04-18 11:45:00,98.32,98.39,98.25,98.35,6522.0,97.3413,97.4106,97.272,97.371,6522.0
2023-04-18 11:50:00,98.35,98.37,98.19,98.36,7945.0,97.371,97.3908,97.2126,97.3809,7945.0
2023-04-18 11:55:00,98.41,98.41,98.24,98.32,2886.0,97.4304,97.4304,97.2621,97.3413,2886.0
2023-04-18 12:00:00,98.33,98.48,98.31,98.42,1774.0,97.3512,97.4997,97.3314,97.4403,1774.0
2023-04-18 12:05:00,98.43,98.62,98.42,98.61,5250.0,97.4502,97.6383,97.4403,97.6284,5250.0
2023-04-18 12:10:00,98.64,98.77,98.62,98.77,3700.0,97.6581,97.7868,97.6383,97.7868,3700.0
2023-04-18 12:15:00,98.75,98.75,98.62,98.75,5375.0,97.767,97.767,97.6383,97.767,5375.0
2023-04-18 12:20:00,98.73,98.86,98.71,98.79,2529.0,97.7472,97.8759,97.7274,97.8066,2529.0
2023-04-18 12:25:00,98.73,98.85,98.7,98.85,3200.0,97.7472,97.866,97.7175,97.866,3200.0
2023-04-18 12:30:00,98.84,98.84,98.72,98.73,2264.0,97.8561,97.8561,97.7373,97.7472,2264.0
2023-04-18 12:35:00,98.74,98.74,98.53,98.54,2901.0,97.7571,97.7571,97.5492,97.5591,2901.0
2023-04-18 12:40:00,98.55,98.69,98.55,98.64,6925.0,97.569,97.7076,97.569,97.6581,6925.0
2023-04-18 12:45:00,98.6,98.66,98.57,98.65,2155.0,97.6185,97.6779,97.5888,97.668,2155.0
2023-04-18 12:50:00,98.66,98.67,98.51,98.63,9026.0,97.6779,97.6878,97.5294,97.6482,9026.0
2023-04-18 12:55:00,98.63,98.68,98.59,98.67,10910.0,97.6482,97.6977,97.6086,97.6878,10910.0
2023-04-18 13:00:00,98.65,98.67,98.45,98.58,3793.0,97.668,97.6878,97.47,97.5987,3793.0
2023-04-18 13:05:00,98.61,98.8,98.59,98.8,2306.0,97.6284,97.8165,97.6086,97.8165,2306.0
2023-04-18 13:10:00,98.81,98.82,98.69,98.72,6996.0,97.8264,97.8363,97.7076,97.7373,6996.0
2023-04-18 13:15:00,98.73,98.76,98.66,98.69,2333.0,97.7472,97.7769,97.6779,97.7076,2333.0
2023-04-18 13:20:00,98.7,98.79,98.66,98.73,5205.0,97.7175,97.8066,97.6779,97.7472,5205.0
2023-04-18 13:25:00,98.74,98.75,98.63,98.66,1900.0,97.7571,97.767,97.6482,97.6779,1900.0
2023-04-18 13:30:00,98.65,98.79,98.64,98.79,4683.0,97.668,97.8066,97.6581,97.8066,4683.0
2023-04-18 13:35:00,98.86,98.92,98.84,98.9,4116.0,97.8759,97.9353,97.8561,97.9155,4116.0
2023-04-18 13:40:00,98.86,98.96,98.81,98.93,3614.0,97.8759,97.9749,97.8264,97.9452,3614.0
2023-04-18 13:45:00,98.91,99.06,98.89,98.97,4100.0,97.9254,98.0739,97.9056,97.9848,4100.0
2023-04-18 13:50:00,98.97,99.08,98.97,99.02,5000.0,97.9848,98.0937,97.9848,98.0343,5000.0
2023-04-18 13:55:00,99.02,99.08,98.8,98.84,7150.0,98.0343,98.0937,97.8165,97.8561,7150.0
2023-04-18 14:00:00,98.79,98.9,98.71,98.8,5599.0,97.8066,97.9155,97.7274,97.8165,5599.0
2023-04-18 14:05:00,98.79,98.79,98.63,98.79,6000.0,97.8066,97.8066,97.6482,97.8066,6000.0
2023-04-18 14:10:00,98.77,98.86,98.73,98.85,6773.0,97.7868,97.8759,97.7472,97.866,6773.0
2023-04-18 14:15:00,98.84,98.86,98.72,98.83,14115.0,97.8561,97.8759,97.7373,97.8462,14115.0
2023-04-18 14:20:00,98.86,98.87,98.73,98.81,12513.0,97.8759,97.8858,97.7472,97.8264,12513.0
2023-04-18 14:25:00,98.81,98.87,98.79,98.8,7200.0,97.8264,97.8858,97.8066,97.8165,7200.0
2023-04-18 14:30:00,98.75,98.87,98.69,98.87,5108.0,97.767,97.8858,97.7076,97.8858,5108.0
2023-04-18 14:35:00,98.83,98.94,98.77,98.92,4221.0,97.8462,97.9551,97.7868,97.9353,4221.0
2023-04-18 14:40:00,98.89,98.89,98.77,98.86,4552.0,97.9056,97.9056,97.7868,97.8759,4552.0
2023-04-18 14:45:00,98.86,98.9,98.57,98.74,7583.0,97.8759,97.9155,97.5888,97.7571,7583.0
2023-04-18 14:50:00,98.72,98.75,98.57,98.68,5805.0,97.7373,97.767,97.5888,97.6977,5805.0
2023-04-18 14:55:00,98.7,98.88,98.69,98.85,9045.0,97.7175,97.8957,97.7076,97.866,9045.0
2023-04-18 15:00:00,98.88,98.99,98.84,98.97,6946.0,97.8957,98.0046,97.8561,97.9848,6946.0
2023-04-18 15:05:00,98.98,99.08,98.92,99.05,5700.0,97.9947,98.0937,97.9353,98.064,5700.0
2023-04-18 15:10:00,99.07,99.14,98.98,99.08,7971.0,98.0838,98.1531,97.9947,98.0937,7971.0
2023-04-18 15:15:00,99.06,99.16,99.01,99.15,4590.0,98.0739,98.1729,98.0244,98.163,4590.0
2023-04-18 15:20:00,99.16,99.29,99.14,99.29,6920.0,98.1729,98.3016,98.1531,98.3016,6920.0
2023-04-18 15:25:00,99.29,99.31,99.17,99.24,10167.0,98.3016,98.3214,98.1828,98.2521,10167.0
2023-04-18 15:30:00,99.22,99.31,99.16,99.31,10235.0,98.2323,98.3214,98.1729,98.3214,10235.0
2023-04-18 15:35:00,99.34,99.46,99.32,99.42,10829.0,98.3511,98.4699,98.3313,98.4303,10829.0
2023-04-18 15:40:00,99.4,99.58,99.39,99.51,11481.0,98.4105,98.5887,98.4006,98.5194,11481.0
2023-04-18 15:45:00,99.52,99.67,99.52,99.58,12304.0,98.5293,98.6778,98.5293,98.5887,12304.0
2023-04-18 15:50:00,99.56,99.68,99.52,99.57,38325.0,98.5689,98.6877,98.5293,98.5788,38325.0
2023-04-18 15:55:00,99.55,99.76,99.46,99.65,100067.0,98.559,98.7669,98.4699,98.658,100067.0
2023-04-19 09:30:00,98.32,98.97,98.04,98.31,17947.0,97.3413,97.9848,97.064,97.3314,17947.0
2023-04-19 09:35:00,98.37,98.47,98.21,98.4,9500.0,97.3908,97.4898,97.2324,97.4205,9500.0
2023-04-19 09:40:00,98.41,98.41,98.27,98.28,4701.0,97.4304,97.4304,97.2918,97.3017,4701.0
2023-04-19 09:45:00,98.27,98.35,98.1,98.1,5743.0,97.2918,97.371,97.1234,97.1234,5743.0
2023-04-19 09:50:00,98.21,98.39,98.18,98.19,4000.0,97.2324,97.4106,97.2027,97.2126,4000.0
2023-04-19 09:55:00,98.14,98.36,98.14,98.3,1450.0,97.1631,97.3809,97.1631,97.3215,1450.0
2023-04-19 10:00:00,98.34,98.55,98.31,98.49,4462.0,97.3611,97.569,97.3314,97.5096,4462.0
2023-04-19 10:05:00,98.45,98.45,98.24,98.24,3609.0,97.47,97.47,97.2621,97.2621,3609.0
2023-04-19 10:10:00,98.34,98.36,98.11,98.11,1910.0,97.3611,97.3809,97.1334,97.1334,1910.0
2023-04-19 10:15:00,98.12,98.39,98.11,98.32,9333.0,97.1433,97.4106,97.1334,97.3413,9333.0
2023-04-19 10:20:00,98.34,98.48,98.33,98.41,5997.0,97.3611,97.4997,97.3512,97.4304,5997.0
2023-04-19 10:25:00,98.43,98.53,98.35,98.38,6543.0,97.4502,97.5492,97.371,97.4007,6543.0
2023-04-19 10:30:00,98.31,98.4,98.31,98.32,3696.0,97.3314,97.4205,97.3314,97.3413,3696.0
2023-04-19 10:35:00,98.32,98.32,98.22,98.3,1819.0,97.3413,97.3413,97.2423,97.3215,1819.0
2023-04-19 10:40:00,98.33,98.47,98.27,98.46,2300.0,97.3512,97.4898,97.2918,97.4799,2300.0
2023-04-19 10:45:00,98.5,98.5,98.26,98.45,6409.0,97.5195,97.5195,97.2819,97.47,6409.0
2023-04-19 10:50:00,98.45,98.51,98.34,98.4,47243.0,97.47,97.5294,97.3611,97.4205,47243.0
2023-04-19 10:55:00,98.4,98.62,98.4,98.47,8138.0,97.4205,97.6383,97.4205,97.4898,8138.0
2023-04-19 11:00:00,98.45,98.5,98.29,98.33,7132.0,97.47,97.5195,97.3116,97.3512,7132.0
2023-04-19 11:05:00,98.26,98.33,98.12,98.18,5536.0,97.2819,97.3512,97.1433,97.2027,5536.0
2023-04-19 11:10:00,98.11,98.16,98.1,98.1,4239.0,97.1334,97.1829,97.1234,97.1234,4239.0
2023-04-19 11:15:00,98.12,98.18,98.0,98.17,11269.0,97.1433,97.2027,97.0244,97.1928,11269.0
2023-04-19 11:20:00,98.16,98.2,97.85,97.87,10995.0,97.1829,97.2225,96.8759,96.8957,10995.0
2023-04-19 11:25:00,97.82,97.92,97.66,97.8,23711.0,96.8462,96.9452,96.6878,96.8264,23711.0
2023-04-19 11:30:00,97.8,97.96,97.8,97.94,5206.0,96.8264,96.9848,96.8264,96.965,5206.0
2023-04-19 11:35:00,97.94,98.08,97.92,98.0,12253.0,96.965,97.1036,96.9452,97.0244,12253.0
2023-04-19 11:40:00,98.0,98.02,97.85,97.87,3633.0,97.0244,97.0442,96.8759,96.8957,3633.0
2023-04-19 11:45:00,97.85,97.86,97.78,97.81,2793.0,96.8759,96.8858,96.8066,96.8363,2793.0
2023-04-19 11:50:00,97.75,97.98,97.72,97.97,4113.0,96.7769,97.0046,96.7472,96.9947,4113.0
2023-04-19 11:55:00,97.97,98.13,97.94,98.12,5536.0,96.9947,97.1532,96.965,97.1433,5536.0
2023-04-19 12:00:00,98.16,98.24,98.05,98.14,4538.0,97.1829,97.2621,97.0739,97.1631,4538.0
2023-04-19 12:05:00,98.15,98.43,98.09,98.39,5329.0,97.173,97.4502,97.1135,97.4106,5329.0
2023-04-19 12:10:00,98.42,98.45,98.35,98.43,2122.0,97.4403,97.47,97.371,97.4502,2122.0
2023-04-19 12:15:00,98.44,98.52,98.43,98.52,2734.0,97.4601,97.5393,97.4502,97.5393,2734.0
2023-04-19 12:20:00,98.51,98.51,98.35,98.35,2572.0,97.5294,97.5294,97.371,97.371,2572.0
2023-04-19 12:25:00,98.36,98.47,98.36,98.36,7064.0,97.3809,97.4898,97.3809,97.3809,7064.0
2023-04-19 12:30:00,98.39,98.46,98.39,98.45,1799.0,97.4106,97.4799,97.4106,97.47,1799.0
2023-04-19 12:35:00,98.45,98.5,98.39,98.46,3593.0,97.47,97.5195,97.4106,97.4799,3593.0
2023-04-19 12:40:00,98.49,98.65,98.49,98.63,2318.0,97.5096,97.668,97.5096,97.6482,2318.0
2023-04-19 12:45:00,98.63,98.67,98.61,98.67,1618.0,97.6482,97.6878,97.6284,97.6878,1618.0
2023-04-19 12:50:00,98.7,98.76,98.67,98.73,2600.0,97.7175,97.7769,97.6878,97.7472,2600.0
2023-04-19 12:55:00,98.73,98.73,98.61,98.7,2300.0,97.7472,97.7472,97.6284,97.7175,2300.0
2023-04-19 13:00:00,98.66,98.72,98.58,98.58,3099.0,97.6779,97.7373,97.5987,97.5987,3099.0
2023-04-19 13:05:00,98.62,98.8,98.62,98.74,1300.0,97.6383,97.8165,97.6383,97.7571,1300.0
2023-04-19 13:10:00,98.73,98.78,98.71,98.76,1512.0,97.7472,97.7967,97.7274,97.7769,1512.0
2023-04-19 13:15:00,98.78,98.83,98.57,98.62,3654.0,97.7967,97.8462,97.5888,97.6383,3654.0
2023-04-19 13:20:00,98.59,98.69,98.58,98.63,2900.0,97.6086,97.7076,97.5987,97.6482,2900.0
2023-04-19 13:25:00,98.62,98.75,98.59,98.71,4649.0,97.6383,97.767,97.6086,97.7274,4649.0
2023-04-19 13:30:00,98.78,98.82,98.76,98.76,2600.0,97.7967,97.8363,97.7769,97.7769,2600.0
2023-04-19 13:35:00,98.76,98.81,98.71,98.77,2971.0,97.7769,97.8264,97.7274,97.7868,2971.0
2023-04-19 13:40:00,98.78,98.89,98.78,98.86,3114.0,97.7967,97.9056,97.7967,97.8759,3114.0
2023-04-19 13:45:00,98.77,98.78,98.69,98.7,17597.0,97.7868,97.7967,97.7076,97.7175,17597.0
2023-04-19 13:50:00,98.68,98.7,98.62,98.7,9545.0,97.6977,97.7175,97.6383,97.7175,9545.0
2023-04-19 13:55:00,98.74,98.91,98.72,98.9,2649.0,97.7571,97.9254,97.7373,97.9155,2649.0
2023-04-19 14:00:00,98.89,99.0,98.7,98.7,5604.0,97.9056,98.0145,97.7175,97.7175,5604.0
2023-04-19 14:05:00,98.68,98.79,98.68,98.71,6650.0,97.6977,97.8066,97.6977,97.7274,6650.0
2023-04-19 14:10:00,98.69,98.74,98.62,98.68,12100.0,97.7076,97.7571,97.6383,97.6977,12100.0
2023-04-19 14:15:00,98.69,98.78,98.66,98.66,2931.0,97.7076,97.7967,97.6779,97.6779,2931.0
2023-04-19 14:20:00,98.73,98.81,98.7,98.81,5316.0,97.7472,97.8264,97.7175,97.8264,5316.0
2023-04-19 14:25:00,98.8,98.81,98.74,98.79,1800.0,97.8165,97.8264,97.7571,97.8066,1800.0
2023-04-19 14:30:00,98.82,98.83,98.71,98.74,2979.0,97.8363,97.8462,97.7274,97.7571,2979.0
2023-04-19 14:35:00,98.78,98.83,98.73,98.83,3665.0,97.7967,97.8462,97.7472,97.8462,3665.0
2023-04-19 14:40:00,98.87,98.87,98.79,98.8,3019.0,97.8858,97.8858,97.8066,97.8165,3019.0
2023-04-19 14:45:00,98.8,98.86,98.71,98.86,3635.0,97.8165,97.8759,97.7274,97.8759,3635.0
2023-04-19 14:50:00,98.86,98.87,98.79,98.87,7149.0,97.8759,97.8858,97.8066,97.8858,7149.0
2023-04-19 14:55:00,98.86,98.86,98.74,98.83,5095.0,97.8759,97.8759,97.7571,97.8462,5095.0
2023-04-19 15:00:00,98.81,98.81,98.66,98.7,1900.0,97.8264,97.8264,97.6779,97.7175,1900.0
2023-04-19 15:05:00,98.64,98.78,98.54,98.78,5951.0,97.6581,97.7967,97.5591,97.7967,5951.0
2023-04-19 15:10:00,98.76,98.86,98.74,98.86,4543.0,97.7769,97.8759,97.7571,97.8759,4543.0
2023-04-19 15:15:00,98.86,98.94,98.83,98.83,7156.0,97.8759,97.9551,97.8462,97.8462,7156.0
2023-04-19 15:20:00,98.81,98.82,98.73,98.81,4683.0,97.8264,97.8363,97.7472,97.8264,4683.0
2023-04-19 15:25:00,98.79,98.79,98.71,98.71,5948.0,97.8066,97.8066,97.7274,97.7274,5948.0
2023-04-19 15:30:00,98.71,98.8,98.68,98.72,10208.0,97.7274,97.8165,97.6977,97.7373,10208.0
2023-04-19 15:35:00,98.69,98.72,98.61,98.63,12932.0,97.7076,97.7373,97.6284,97.6482,12932.0
2023-04-19 15:40:00,98.62,98.64,98.41,98.55,40266.0,97.6383,97.6581,97.4304,97.569,40266.0
2023-04-19 15:45:00,98.55,98.55,98.25,98.43,15042.0,97.569,97.569,97.272,97.4502,15042.0
2023-04-19 15:50:00,98.47,98.72,98.42,98.69,32581.0,97.4898,97.7373,97.4403,97.7076,32581.0
2023-04-19 15:55:00,98.67,98.67,98.52,98.55,80322.0,97.6878,97.6878,97.5393,97.569,80322.0
2023-04-20 09:30:00,97.86,99.0,97.83,98.75,28884.0,96.8858,98.0145,96.8561,97.767,28884.0
2023-04-20 09:35:00,98.77,99.16,98.68,99.05,8564.0,97.7868,98.1729,97.6977,98.064,8564.0
2023-04-20 09:40:00,99.09,99.75,98.96,99.61,18397.0,98.1036,98.757,97.9749,98.6184,18397.0
2023-04-20 09:45:00,99.59,100.12,99.54,99.98,15855.0,98.5986,99.1233,98.5491,98.9847,15855.0
2023-04-20 09:50:00,99.95,100.0,99.74,99.83,5957.0,98.955,99.0045,98.7471,98.8362,5957.0
2023-04-20 09:55:00,99.79,99.89,99.65,99.77,4198.0,98.7966,98.8956,98.658,98.7768,4198.0
2023-04-20 10:00:00,99.78,100.01,99.7,99.7,4437.0,98.7867,99.0144,98.7075,98.7075,4437.0
2023-04-20 10:05:00,99.66,99.98,99.6,99.87,5839.0,98.6679,98.9847,98.6085,98.8758,5839.0
2023-04-20 10:10:00,99.94,100.0,99.64,99.73,3001.0,98.9451,99.0045,98.6481,98.7372,3001.0
2023-04-20 10:15:00,99.71,99.96,99.65,99.65,3804.0,98.7174,98.9649,98.658,98.658,3804.0
2023-04-20 10:20:00,99.74,99.74,99.43,99.43,2048.0,98.7471,98.7471,98.4402,98.4402,2048.0
2023-04-20 10:25:00,99.46,99.53,99.34,99.41,2975.0,98.4699,98.5392,98.3511,98.4204,2975.0
2023-04-20 10:30:00,99.46,99.66,99.46,99.53,3009.0,98.4699,98.6679,98.4699,98.5392,3009.0
2023-04-20 10:35:00,99.52,99.55,99.36,99.51,2464.0,98.5293,98.559,98.3709,98.5194,2464.0
2023-04-20 10:40:00,99.49,99.76,99.49,99.73,2222.0,98.4996,98.7669,98.4996,98.7372,2222.0
2023-04-20 10:45:00,99.67,99.71,99.51,99.64,2271.0,98.6778,98.7174,98.5194,98.6481,2271.0
2023-04-20 10:50:00,99.69,99.71,99.6,99.62,2017.0,98.6976,98.7174,98.6085,98.6283,2017.0
2023-04-20 10:55:00,99.5,99.67,99.44,99.53,5203.0,98.5095,98.6778,98.4501,98.5392,5203.0
2023-04-20 11:00:00,99.56,99.56,99.42,99.43,1441.0,98.5689,98.5689,98.4303,98.4402,1441.0
2023-04-20 11:05:00,99.47,99.5,99.13,99.26,1906.0,98.4798,98.5095,98.1432,98.2719,1906.0
2023-04-20 11:10:00,99.3,99.35,99.17,99.26,2058.0,98.3115,98.361,98.1828,98.2719,2058.0
2023-04-20 11:15:00,99.23,99.4,99.23,99.37,1650.0,98.2422,98.4105,98.2422,98.3808,1650.0
2023-04-20 11:20:00,99.3,99.39,99.23,99.35,2000.0,98.3115,98.4006,98.2422,98.361,2000.0
2023-04-20 11:25:00,99.38,99.45,99.22,99.45,2775.0,98.3907,98.46,98.2323,98.46,2775.0
2023-04-20 11:30:00,99.5,99.5,99.36,99.37,2291.0,98.5095,98.5095,98.3709,98.3808,2291.0
2023-04-20 11:35:00,99.36,99.72,99.33,99.68,2200.0,98.3709,98.7273,98.3412,98.6877,2200.0
2023-04-20 11:40:00,99.71,100.0,99.71,100.0,9212.0,98.7174,99.0045,98.7174,99.0045,9212.0
2023-04-20 11:45:00,100.04,100.14,100.0,100.0,31492.0,99.0441,99.1431,99.0045,99.0045,31492.0
2023-04-20 11:50:00,99.9,100.1,99.87,100.1,2990.0,98.9055,99.1035,98.8758,99.1035,2990.0
2023-04-20 11:55:00,100.15,100.27,100.02,100.06,6014.0,99.153,99.2718,99.0243,99.0639,6014.0
2023-04-20 12:00:00,100.01,100.09,100.01,100.04,2392.0,99.0144,99.0936,99.0144,99.0441,2392.0
2023-04-20 12:05:00,99.91,100.03,99.9,99.99,5132.0,98.9154,99.0342,98.9055,98.9946,5132.0
2023-04-20 12:10:00,100.03,100.14,99.97,100.07,5235.0,99.0342,99.1431,98.9748,99.0738,5235.0
2023-04-20 12:15:00,100.09,100.25,100.09,100.25,1000.0,99.0936,99.252,99.0936,99.252,1000.0
2023-04-20 12:20:00,100.27,100.27,100.1,100.14,3029.0,99.2718,99.2718,99.1035,99.1431,3029.0
2023-04-20 12:25:00,100.13,100.26,100.08,100.14,1929.0,99.1332,99.2619,99.0837,99.1431,1929.0
2023-04-20 12:30:00,100.11,100.29,100.07,100.27,2500.0,99.1134,99.2916,99.0738,99.2718,2500.0
2023-04-20 12:35:00,100.21,100.37,100.21,100.28,2000.0,99.2124,99.3709,99.2124,99.2817,2000.0
2023-04-20 12:40:00,100.2,100.26,100.19,100.23,1600.0,99.2025,99.2619,99.1926,99.2322,1600.0
2023-04-20 12:45:00,100.25,100.39,100.25,100.37,1468.0,99.252,99.3907,99.252,99.3709,1468.0
2023-04-20 12:50:00,100.38,100.5,100.38,100.44,3633.0,99.3808,99.4996,99.3808,99.4402,3633.0
2023-04-20 12:55:00,100.46,100.56,100.45,100.55,1956.0,99.46,99.559,99.4501,99.5491,1956.0
2023-04-20 13:00:00,100.59,100.59,100.45,100.55,1856.0,99.5887,99.5887,99.4501,99.5491,1856.0
2023-04-20 13:05:00,100.48,100.54,100.48,100.54,1861.0,99.4798,99.5392,99.4798,99.5392,1861.0
2023-04-20 13:10:00,100.54,100.69,100.52,100.68,2700.0,99.5392,99.6877,99.5194,99.6778,2700.0
2023-04-20 13:15:00,100.63,100.63,100.55,100.61,3207.0,99.6283,99.6283,99.5491,99.6085,3207.0
2023-04-20 13:20:00,100.53,100.54,100.45,100.54,1358.0,99.5293,99.5392,99.4501,99.5392,1358.0
2023-04-20 13:25:00,100.55,100.57,100.51,100.53,2914.0,99.5491,99.5689,99.5095,99.5293,2914.0
2023-04-20 13:30:00,100.56,100.59,100.51,100.54,2000.0,99.559,99.5887,99.5095,99.5392,2000.0
2023-04-20 13:35:00,100.55,100.59,100.49,100.52,3425.0,99.5491,99.5887,99.4897,99.5194,3425.0
2023-04-20 13:40:00,100.55,100.63,100.5,100.56,3504.0,99.5491,99.6283,99.4996,99.559,3504.0
2023-04-20 13:45:00,100.54,100.6,100.51,100.56,1500.0,99.5392,99.5986,99.5095,99.559,1500.0
2023-04-20 13:50:00,100.55,100.69,100.46,100.65,3234.0,99.5491,99.6877,99.46,99.6481,3234.0
2023-04-20 13:55:00,100.65,100.68,100.45,100.47,3500.0,99.6481,99.6778,99.4501,99.4699,3500.0
2023-04-20 14:00:00,100.41,100.41,100.31,100.37,3200.0,99.4105,99.4105,99.3115,99.3709,3200.0
2023-04-20 14:05:00,100.41,100.44,100.25,100.39,5026.0,99.4105,99.4402,99.252,99.3907,5026.0
2023-04-20 14:10:00,100.45,100.48,100.41,100.44,6100.0,99.4501,99.4798,99.4105,99.4402,6100.0
2023-04-20 14:15:00,100.42,100.42,100.25,100.27,3613.0,99.4204,99.4204,99.252,99.2718,3613.0
2023-04-20 14:20:00,100.33,100.39,100.26,100.31,2529.0,99.3313,99.3907,99.2619,99.3115,2529.0
2023-04-20 14:25:00,100.31,100.32,100.06,100.07,3500.0,99.3115,99.3214,99.0639,99.0738,3500.0
2023-04-20 14:30:00,100.05,100.13,99.89,99.94,3338.0,99.054,99.1332,98.8956,98.9451,3338.0
2023-04-20 14:35:00,99.93,99.93,99.58,99.69,3497.0,98.9352,98.9352,98.5887,98.6976,3497.0
2023-04-20 14:40:00,99.68,99.68,99.48,99.55,3123.0,98.6877,98.6877,98.4897,98.559,3123.0
2023-04-20 14:45:00,99.53,99.63,99.48,99.48,2106.0,98.5392,98.6382,98.4897,98.4897,2106.0
2023-04-20 14:50:00,99.48,99.56,99.43,99.47,4992.0,98.4897,98.5689,98.4402,98.4798,4992.0
2023-04-20 14:55:00,99.46,99.75,99.46,99.72,3700.0,98.4699,98.757,98.4699,98.7273,3700.0
2023-04-20 15:00:00,99.73,99.76,99.42,99.42,3709.0,98.7372,98.7669,98.4303,98.4303,3709.0
2023-04-20 15:05:00,99.37,99.46,99.26,99.27,14694.0,98.3808,98.4699,98.2719,98.2818,14694.0
2023-04-20 15:10:00,99.23,99.24,98.93,98.94,12517.0,98.2422,98.2521,97.9452,97.9551,12517.0
2023-04-20 15:15:00,98.9,98.97,98.74,98.85,5770.0,97.9155,97.9848,97.7571,97.866,5770.0
2023-04-20 15:20:00,98.83,98.94,98.73,98.89,7510.0,97.8462,97.9551,97.7472,97.9056,7510.0
2023-04-20 15:25:00,98.91,98.97,98.75,98.76,4817.0,97.9254,97.9848,97.767,97.7769,4817.0
2023-04-20 15:30:00,98.77,99.01,98.77,98.99,10810.0,97.7868,98.0244,97.7868,98.0046,10810.0
2023-04-20 15:35:00,98.95,99.15,98.88,99.15,4812.0,97.965,98.163,97.8957,98.163,4812.0
2023-04-20 15:40:00,99.19,99.21,99.03,99.04,8148.0,98.2026,98.2224,98.0442,98.0541,8148.0
2023-04-20 15:45:00,99.07,99.18,99.05,99.14,7167.0,98.0838,98.1927,98.064,98.1531,7167.0
2023-04-20 15:50:00,99.08,99.23,98.85,99.17,22890.0,98.0937,98.2422,97.866,98.1828,22890.0
2023-04-20 15:55:00,99.18,99.45,99.14,99.45,152362.0,98.1927,98.46,98.1531,98.46,152362.0
2023-04-21 09:30:00,99.1,99.47,98.94,99.03,25340.0,98.1135,98.4798,97.9551,98.0442,25340.0
2023-04-21 09:35:00,98.93,99.09,98.75,98.79,5690.0,97.9452,98.1036,97.767,97.8066,5690.0
2023-04-21 09:40:00,98.75,99.02,98.64,98.81,5811.0,97.767,98.0343,97.6581,97.8264,5811.0
2023-04-21 09:45:00,98.86,99.07,98.73,98.99,2748.0,97.8759,98.0838,97.7472,98.0046,2748.0
2023-04-21 09:50:00,98.9,98.9,98.5,98.56,1717.0,97.9155,97.9155,97.5195,97.5789,1717.0
2023-04-21 09:55:00,98.42,98.43,98.1,98.1,7247.0,97.4403,97.4502,97.1234,97.1234,7247.0
2023-04-21 10:00:00,98.15,98.3,98.1,98.25,8447.0,97.173,97.3215,97.1234,97.272,8447.0
2023-04-21 10:05:00,98.36,98.38,98.22,98.28,3288.0,97.3809,97.4007,97.2423,97.3017,3288.0
2023-04-21 10:10:00,98.27,98.55,98.26,98.52,2214.0,97.2918,97.569,97.2819,97.5393,2214.0
2023-04-21 10:15:00,98.59,98.73,98.44,98.68,6349.0,97.6086,97.7472,97.4601,97.6977,6349.0
2023-04-21 10:20:00,98.77,98.8,98.61,98.67,4947.0,97.7868,97.8165,97.6284,97.6878,4947.0
2023-04-21 10:25:00,98.69,98.88,98.63,98.67,3772.0,97.7076,97.8957,97.6482,97.6878,3772.0
2023-04-21 10:30:00,98.78,98.84,98.69,98.75,1824.0,97.7967,97.8561,97.7076,97.767,1824.0
2023-04-21 10:35:00,98.77,98.77,98.39,98.39,2861.0,97.7868,97.7868,97.4106,97.4106,2861.0
2023-04-21 10:40:00,98.41,98.43,98.01,98.01,3260.0,97.4304,97.4502,97.0343,97.0343,3260.0
2023-04-21 10:45:00,98.02,98.27,98.0,98.27,6401.0,97.0442,97.2918,97.0244,97.2918,6401.0
2023-04-21 10:50:00,98.32,98.53,98.29,98.43,3591.0,97.3413,97.5492,97.3116,97.4502,3591.0
2023-04-21 10:55:00,98.44,98.5,98.35,98.46,9599.0,97.4601,97.5195,97.371,97.4799,9599.0
2023-04-21 11:00:00,98.51,98.67,98.44,98.63,1900.0,97.5294,97.6878,97.4601,97.6482,1900.0
2023-04-21 11:05:00,98.63,98.63,98.39,98.44,1509.0,97.6482,97.6482,97.4106,97.4601,1509.0
2023-04-21 11:10:00,98.36,98.51,98.32,98.38,3302.0,97.3809,97.5294,97.3413,97.4007,3302.0
2023-04-21 11:15:00,98.43,98.45,98.27,98.36,2984.0,97.4502,97.47,97.2918,97.3809,2984.0
2023-04-21 11:20:00,98.38,98.52,98.38,98.52,2100.0,97.4007,97.5393,97.4007,97.5393,2100.0
2023-04-21 11:25:00,98.54,98.57,98.41,98.43,1847.0,97.5591,97.5888,97.4304,97.4502,1847.0
2023-04-21 11:30:00,98.45,98.52,98.4,98.49,2431.0,97.47,97.5393,97.4205,97.5096,2431.0
2023-04-21 11:35:00,98.54,98.54,98.42,98.54,4152.0,97.5591,97.5591,97.4403,97.5591,4152.0
2023-04-21 11:40:00,98.55,98.65,98.5,98.54,2518.0,97.569,97.668,97.5195,97.5591,2518.0
2023-04-21 11:45:00,98.54,98.54,98.15,98.16,1600.0,97.5591,97.5591,97.173,97.1829,1600.0
2023-04-21 11:50:00,98.14,98.33,98.13,98.3,3357.0,97.1631,97.3512,97.1532,97.3215,3357.0
2023-04-21 11:55:00,98.37,98.6,98.37,98.45,2200.0,97.3908,97.6185,97.3908,97.47,2200.0
2023-04-21 12:00:00,98.41,98.41,98.29,98.31,1840.0,97.4304,97.4304,97.3116,97.3314,1840.0
2023-04-21 12:05:00,98.28,98.41,98.28,98.29,1807.0,97.3017,97.4304,97.3017,97.3116,1807.0
2023-04-21 12:10:00,98.29,98.36,98.25,98.33,1410.0,97.3116,97.3809,97.272,97.3512,1410.0
2023-04-21 12:15:00,98.31,98.39,98.31,98.39,3068.0,97.3314,97.4106,97.3314,97.4106,3068.0
2023-04-21 12:20:00,98.41,98.41,98.2,98.28,3713.0,97.4304,97.4304,97.2225,97.3017,3713.0
2023-04-21 12:25:00,98.31,98.31,98.14,98.14,1300.0,97.3314,97.3314,97.1631,97.1631,1300.0
2023-04-21 12:30:00,98.14,98.19,98.11,98.19,1100.0,97.1631,97.2126,97.1334,97.2126,1100.0
2023-04-21 12:35:00,98.23,98.26,98.19,98.22,1434.0,97.2522,97.2819,97.2126,97.2423,1434.0
2023-04-21 12:40:00,98.18,98.25,98.18,98.24,1220.0,97.2027,97.272,97.2027,97.2621,1220.0
2023-04-21 12:45:00,98.29,98.34,98.19,98.21,14584.0,97.3116,97.3611,97.2126,97.2324,14584.0
2023-04-21 12:50:00,98.22,98.35,98.17,98.3,1910.0,97.2423,97.371,97.1928,97.3215,1910.0
2023-04-21 12:55:00,98.3,98.38,98.3,98.34,1804.0,97.3215,97.4007,97.3215,97.3611,1804.0
2023-04-21 13:00:00,98.34,98.37,98.2,98.23,1552.0,97.3611,97.3908,97.2225,97.2522,1552.0
2023-04-21 13:05:00,98.27,98.39,98.26,98.33,800.0,97.2918,97.4106,97.2819,97.3512,800.0
2023-04-21 13:10:00,98.34,98.34,98.21,98.29,2410.0,97.3611,97.3611,97.2324,97.3116,2410.0
2023-04-21 13:15:00,98.26,98.35,98.23,98.23,7734.0,97.2819,97.371,97.2522,97.2522,7734.0
2023-04-21 13:20:00,98.16,98.19,98.14,98.17,900.0,97.1829,97.2126,97.1631,97.1928,900.0
2023-04-21 13:25:00,98.13,98.2,98.11,98.17,1300.0,97.1532,97.2225,97.1334,97.1928,1300.0
2023-04-21 13:30:00,98.19,98.35,98.18,98.26,1785.0,97.2126,97.371,97.2027,97.2819,1785.0
2023-04-21 13:35:00,98.25,98.33,98.25,98.28,2400.0,97.272,97.3512,97.272,97.3017,2400.0
2023-04-21 13:40:00,98.3,98.39,98.29,98.39,3042.0,97.3215,97.4106,97.3116,97.4106,3042.0
2023-04-21 13:45:00,98.36,98.45,98.36,98.42,2186.0,97.3809,97.47,97.3809,97.4403,2186.0
2023-04-21 13:50:00,98.45,98.49,98.41,98.46,2798.0,97.47,97.5096,97.4304,97.4799,2798.0
2023-04-21 13:55:00,98.46,98.57,98.46,98.53,2222.0,97.4799,97.5888,97.4799,97.5492,2222.0
2023-04-21 14:00:00,98.54,98.74,98.54,98.7,1857.0,97.5591,97.7571,97.5591,97.7175,1857.0
2023-04-21 14:05:00,98.66,98.77,98.64,98.66,11740.0,97.6779,97.7868,97.6581,97.6779,11740.0
2023-04-21 14:10:00,98.7,98.75,98.67,98.75,1200.0,97.7175,97.767,97.6878,97.767,1200.0
2023-04-21 14:15:00,98.75,98.82,98.58,98.59,4415.0,97.767,97.8363,97.5987,97.6086,4415.0
2023-04-21 14:20:00,98.55,98.59,98.5,98.54,1100.0,97.569,97.6086,97.5195,97.5591,1100.0
2023-04-21 14:25:00,98.51,98.58,98.5,98.55,1603.0,97.5294,97.5987,97.5195,97.569,1603.0
2023-04-21 14:30:00,98.61,98.67,98.5,98.53,2547.0,97.6284,97.6878,97.5195,97.5492,2547.0
2023-04-21 14:35:00,98.52,98.52,98.45,98.48,1677.0,97.5393,97.5393,97.47,97.4997,1677.0
2023-04-21 14:40:00,98.5,98.53,98.46,98.47,1520.0,97.5195,97.5492,97.4799,97.4898,1520.0
2023-04-21 14:45:00,98.4,98.4,98.27,98.33,2460.0,97.4205,97.4205,97.2918,97.3512,2460.0
2023-04-21 14:50:00,98.3,98.33,98.22,98.27,914.0,97.3215,97.3512,97.2423,97.2918,914.0
2023-04-21 14:55:00,98.28,98.41,98.28,98.41,1900.0,97.3017,97.4304,97.3017,97.4304,1900.0
2023-04-21 15:00:00,98.42,98.42,98.26,98.31,1325.0,97.4403,97.4403,97.2819,97.3314,1325.0
2023-04-21 15:05:00,98.3,98.3,98.1,98.16,3207.0,97.3215,97.3215,97.1234,97.1829,3207.0
2023-04-21 15:10:00,98.22,98.25,98.19,98.21,1997.0,97.2423,97.272,97.2126,97.2324,1997.0
2023-04-21 15:15:00,98.23,98.29,98.2,98.23,2100.0,97.2522,97.3116,97.2225,97.2522,2100.0
2023-04-21 15:20:00,98.25,98.26,98.09,98.11,10287.0,97.272,97.2819,97.1135,97.1334,10287.0
2023-04-21 15:25:00,98.08,98.1,97.95,98.0,8760.0,97.1036,97.1234,96.9749,97.0244,8760.0
2023-04-21 15:30:00,98.0,98.03,97.92,98.01,5480.0,97.0244,97.0541,96.9452,97.0343,5480.0
2023-04-21 15:35:00,98.02,98.06,97.96,97.98,12057.0,97.0442,97.0838,96.9848,97.0046,12057.0
2023-04-21 15:40:00,98.0,98.04,97.91,97.97,8938.0,97.0244,97.064,96.9353,96.9947,8938.0
2023-04-21 15:45:00,97.95,98.04,97.92,97.99,9683.0,96.9749,97.064,96.9452,97.0145,9683.0
2023-04-21 15:50:00,97.97,98.2,97.92,97.98,48749.0,96.9947,97.2225,96.9452,97.0046,48749.0
2023-04-21 15:55:00,97.96,98.02,97.89,98.0,63230.0,96.9848,97.0442,96.9155,97.0244,63230.0
2023-04-24 09:30:00,97.95,98.46,97.72,98.46,12867.0,96.9749,97.4799,96.7472,97.4799,12867.0
2023-04-24 09:35:00,98.41,98.62,98.37,98.49,3198.0,97.4304,97.6383,97.3908,97.5096,3198.0
2023-04-24 09:40:00,98.5,98.67,98.41,98.67,3297.0,97.5195,97.6878,97.4304,97.6878,3297.0
2023-04-24 09:45:00,98.65,98.7,98.44,98.44,2355.0,97.668,97.7175,97.4601,97.4601,2355.0
2023-04-24 09:50:00,98.47,98.51,98.34,98.48,5259.0,97.4898,97.5294,97.3611,97.4997,5259.0
2023-04-24 09:55:00,98.47,98.47,98.03,98.13,9700.0,97.4898,97.4898,97.0541,97.1532,9700.0
2023-04-24 10:00:00,98.16,98.25,98.03,98.19,14201.0,97.1829,97.272,97.0541,97.2126,14201.0
2023-04-24 10:05:00,98.2,98.2,97.98,98.08,15815.0,97.2225,97.2225,97.0046,97.1036,15815.0
2023-04-24 10:10:00,98.11,98.35,98.11,98.25,1558.0,97.1334,97.371,97.1334,97.272,1558.0
2023-04-24 10:15:00,98.28,98.41,98.2,98.41,1300.0,97.3017,97.4304,97.2225,97.4304,1300.0
2023-04-24 10:20:00,98.38,98.43,98.25,98.39,2809.0,97.4007,97.4502,97.272,97.4106,2809.0
2023-04-24 10:25:00,98.4,98.4,98.22,98.29,4161.0,97.4205,97.4205,97.2423,97.3116,4161.0
2023-04-24 10:30:00,98.33,98.33,98.06,98.06,5105.0,97.3512,97.3512,97.0838,97.0838,5105.0
2023-04-24 10:35:00,97.97,97.97,97.67,97.67,4127.0,96.9947,96.9947,96.6977,96.6977,4127.0
2023-04-24 10:40:00,97.64,97.77,97.43,97.47,3430.0,96.668,96.7967,96.4601,96.4997,3430.0
2023-04-24 10:45:00,97.42,97.48,97.38,97.48,3770.0,96.4502,96.5096,96.4106,96.5096,3770.0
2023-04-24 10:50:00,97.49,97.54,97.38,97.38,3392.0,96.5195,96.569,96.4106,96.4106,3392.0
2023-04-24 10:55:00,97.3,97.39,97.19,97.25,4998.0,96.3314,96.4205,96.2225,96.2819,4998.0
2023-04-24 11:00:00,97.26,97.27,97.13,97.18,4057.0,96.2918,96.3017,96.1631,96.2126,4057.0
2023-04-24 11:05:00,97.18,97.22,97.04,97.08,4172.0,96.2126,96.2522,96.074,96.1136,4172.0
2023-04-24 11:10:00,97.06,97.13,96.94,96.96,3972.0,96.0938,96.1631,95.975,95.9948,3972.0
2023-04-24 11:15:00,96.98,97.08,96.95,97.08,2750.0,96.0146,96.1136,95.9849,96.1136,2750.0
2023-04-24 11:20:00,97.07,97.09,97.02,97.04,1575.0,96.1037,96.1235,96.0542,96.074,1575.0
2023-04-24 11:25:00,97.05,97.08,96.9,96.92,3007.0,96.0839,96.1136,95.9354,95.9552,3007.0
2023-04-24 11:30:00,96.91,97.12,96.9,97.11,4343.0,95.9453,96.1532,95.9354,96.1433,4343.0
2023-04-24 11:35:00,97.11,97.13,96.99,97.1,4791.0,96.1433,96.1631,96.0245,96.1334,4791.0
2023-04-24 11:40:00,97.01,97.11,96.96,97.08,1898.0,96.0443,96.1433,95.9948,96.1136,1898.0
2023-04-24 11:45:00,97.04,97.2,97.04,97.11,2433.0,96.074,96.2324,96.074,96.1433,2433.0
2023-04-24 11:50:00,97.08,97.15,97.03,97.04,3577.0,96.1136,96.1829,96.0641,96.074,3577.0
2023-04-24 11:55:00,97.0,97.0,96.83,96.99,11961.0,96.0344,96.0344,95.8661,96.0245,11961.0
2023-04-24 12:00:00,96.99,97.13,96.99,97.0,2345.0,96.0245,96.1631,96.0245,96.0344,2345.0
2023-04-24 12:05:00,97.03,97.06,96.97,96.98,2379.0,96.0641,96.0938,96.0047,96.0146,2379.0
2023-04-24 12:10:00,96.98,97.01,96.94,96.94,1800.0,96.0146,96.0443,95.975,95.975,1800.0
2023-04-24 12:15:00,96.97,97.0,96.85,97.0,2400.0,96.0047,96.0344,95.8859,96.0344,2400.0
2023-04-24 12:20:00,97.01,97.16,97.0,97.06,1736.0,96.0443,96.1928,96.0344,96.0938,1736.0
2023-04-24 12:25:00,97.15,97.18,97.11,97.11,1500.0,96.1829,96.2126,96.1433,96.1433,1500.0
2023-04-24 12:30:00,97.18,97.22,97.15,97.18,3085.0,96.2126,96.2522,96.1829,96.2126,3085.0
2023-04-24 12:35:00,97.2,97.28,97.2,97.28,705.0,96.2324,96.3116,96.2324,96.3116,705.0
2023-04-24 12:40:00,97.24,97.25,97.18,97.24,3100.0,96.272,96.2819,96.2126,96.272,3100.0
2023-04-24 12:45:00,97.22,97.26,97.12,97.26,3500.0,96.2522,96.2918,96.1532,96.2918,3500.0
2023-04-24 12:50:00,97.26,97.26,97.14,97.19,1578.0,96.2918,96.2918,96.173,96.2225,1578.0
2023-04-24 12:55:00,97.16,97.19,97.11,97.19,1038.0,96.1928,96.2225,96.1433,96.2225,1038.0
2023-04-24 13:00:00,97.2,97.22,97.09,97.18,1418.0,96.2324,96.2522,96.1235,96.2126,1418.0
2023-04-24 13:05:00,97.15,97.15,97.04,97.04,2795.0,96.1829,96.1829,96.074,96.074,2795.0
2023-04-24 13:10:00,97.05,97.25,97.05,97.25,1800.0,96.0839,96.2819,96.0839,96.2819,1800.0
2023-04-24 13:15:00,97.26,97.27,97.17,97.24,3310.0,96.2918,96.3017,96.2027,96.272,3310.0
2023-04-24 13:20:00,97.25,97.31,97.23,97.31,4170.0,96.2819,96.3413,96.2621,96.3413,4170.0
2023-04-24 13:25:00,97.35,97.38,97.29,97.31,3927.0,96.3809,96.4106,96.3215,96.3413,3927.0
2023-04-24 13:30:00,97.34,97.38,97.33,97.33,2972.0,96.371,96.4106,96.3611,96.3611,2972.0
2023-04-24 13:35:00,97.32,97.4,97.3,97.36,3469.0,96.3512,96.4304,96.3314,96.3908,3469.0
2023-04-24 13:40:00,97.34,97.37,97.29,97.29,2461.0,96.371,96.4007,96.3215,96.3215,2461.0
2023-04-24 13:45:00,97.31,97.32,97.24,97.24,2886.0,96.3413,96.3512,96.272,96.272,2886.0
2023-04-24 13:50:00,97.29,97.38,97.28,97.38,2471.0,96.3215,96.4106,96.3116,96.4106,2471.0
2023-04-24 13:55:00,97.44,97.6,97.43,97.57,3755.0,96.47,96.6284,96.4601,96.5987,3755.0
2023-04-24 14:00:00,97.56,97.62,97.49,97.5,4418.0,96.5888,96.6482,96.5195,96.5294,4418.0
2023-04-24 14:05:00,97.46,97.54,97.4,97.42,3434.0,96.4898,96.569,96.4304,96.4502,3434.0
2023-04-24 14:10:00,97.39,97.45,97.39,97.45,1611.0,96.4205,96.4799,96.4205,96.4799,1611.0
2023-04-24 14:15:00,97.44,97.5,97.39,97.42,3752.0,96.47,96.5294,96.4205,96.4502,3752.0
2023-04-24 14:20:00,97.41,97.52,97.4,97.44,2464.0,96.4403,96.5492,96.4304,96.47,2464.0
2023-04-24 14:25:00,97.42,97.46,97.38,97.45,2986.0,96.4502,96.4898,96.4106,96.4799,2986.0
2023-04-24 14:30:00,97.47,97.48,97.25,97.26,8323.0,96.4997,96.5096,96.2819,96.2918,8323.0
2023-04-24 14:35:00,97.25,97.31,97.21,97.21,3200.0,96.2819,96.3413,96.2423,96.2423,3200.0
2023-04-24 14:40:00,97.18,97.24,97.18,97.2,2500.0,96.2126,96.272,96.2126,96.2324,2500.0
2023-04-24 14:45:00,97.17,97.34,97.17,97.34,3074.0,96.2027,96.371,96.2027,96.371,3074.0
2023-04-24 14:50:00,97.4,97.43,97.33,97.38,3060.0,96.4304,96.4601,96.3611,96.4106,3060.0
2023-04-24 14:55:00,97.41,97.49,97.38,97.48,14028.0,96.4403,96.5195,96.4106,96.5096,14028.0
2023-04-24 15:00:00,97.47,97.48,97.36,97.37,4888.0,96.4997,96.5096,96.3908,96.4007,4888.0
2023-04-24 15:05:00,97.36,97.4,97.27,97.28,5632.0,96.3908,96.4304,96.3017,96.3116,5632.0
2023-04-24 15:10:00,97.28,97.4,97.28,97.38,2563.0,96.3116,96.4304,96.3116,96.4106,2563.0
2023-04-24 15:15:00,97.39,97.43,97.31,97.43,3268.0,96.4205,96.4601,96.3413,96.4601,3268.0
2023-04-24 15:20:00,97.43,97.43,97.36,97.38,3300.0,96.4601,96.4601,96.3908,96.4106,3300.0
2023-04-24 15:25:00,97.37,97.47,97.36,97.47,3954.0,96.4007,96.4997,96.3908,96.4997,3954.0
2023-04-24 15:30:00,97.48,97.57,97.46,97.53,6068.0,96.5096,96.5987,96.4898,96.5591,6068.0
2023-04-24 15:35:00,97.55,97.58,97.41,97.53,3800.0,96.5789,96.6086,96.4403,96.5591,3800.0
2023-04-24 15:40:00,97.51,97.61,97.51,97.57,5222.0,96.5393,96.6383,96.5393,96.5987,5222.0
2023-04-24 15:45:00,97.6,97.7,97.57,97.7,7083.0,96.6284,96.7274,96.5987,96.7274,7083.0
2023-04-24 15:50:00,97.66,97.7,97.53,97.64,16304.0,96.6878,96.7274,96.5591,96.668,16304.0
2023-04-24 15:55:00,97.63,97.69,97.55,97.6,48026.0,96.6581,96.7175,96.5789,96.6284,48026.0
2023-04-25 09:30:00,96.94,97.22,96.8,97.16,13391.0,95.975,96.2522,95.8364,96.1928,13391.0
2023-04-25 09:35:00,97.1,97.29,97.05,97.22,2770.0,96.1334,96.3215,96.0839,96.2522,2770.0
2023-04-25 09:40:00,97.36,97.53,97.28,97.4,6016.0,96.3908,96.5591,96.3116,96.4304,6016.0
2023-04-25 09:45:00,97.44,97.44,96.94,97.04,4762.0,96.47,96.47,95.975,96.074,4762.0
2023-04-25 09:50:00,97.04,97.11,96.95,97.03,3822.0,96.074,96.1433,95.9849,96.0641,3822.0
2023-04-25 09:55:00,97.04,97.2,96.95,97.16,1937.0,96.074,96.2324,95.9849,96.1928,1937.0
2023-04-25 10:00:00,97.23,97.43,97.23,97.24,2180.0,96.2621,96.4601,96.2621,96.272,2180.0
2023-04-25 10:05:00,97.26,97.32,97.01,97.13,2426.0,96.2918,96.3512,96.0443,96.1631,2426.0
2023-04-25 10:10:00,97.05,97.14,96.94,96.94,2963.0,96.0839,96.173,95.975,95.975,2963.0
2023-04-25 10:15:00,96.95,97.02,96.72,96.81,6272.0,95.9849,96.0542,95.7572,95.8463,6272.0
2023-04-25 10:20:00,96.76,96.76,96.6,96.66,2500.0,95.7968,95.7968,95.6384,95.6978,2500.0
2023-04-25 10:25:00,96.7,96.8,96.64,96.7,3499.0,95.7374,95.8364,95.678,95.7374,3499.0
2023-04-25 10:30:00,96.7,96.84,96.65,96.77,4757.0,95.7374,95.876,95.6879,95.8067,4757.0
2023-04-25 10:35:00,96.8,96.81,96.64,96.69,11187.0,95.8364,95.8463,95.678,95.7275,11187.0
2023-04-25 10:40:00,96.63,96.66,96.4,96.48,8219.0,95.6681,95.6978,95.4404,95.5196,8219.0
2023-04-25 10:45:00,96.44,96.75,96.43,96.75,15363.0,95.48,95.7869,95.4701,95.7869,15363.0
2023-04-25 10:50:00,96.76,96.76,96.46,96.48,4252.0,95.7968,95.7968,95.4998,95.5196,4252.0
2023-04-25 10:55:00,96.45,96.45,96.32,96.41,3593.0,95.4899,95.4899,95.3612,95.4503,3593.0
2023-04-25 11:00:00,96.4,96.45,96.25,96.25,4945.0,95.4404,95.4899,95.2919,95.2919,4945.0
2023-04-25 11:05:00,96.26,96.33,96.15,96.33,5355.0,95.3018,95.3711,95.1929,95.3711,5355.0
2023-04-25 11:10:00,96.36,96.48,96.3,96.36,6198.0,95.4008,95.5196,95.3414,95.4008,6198.0
2023-04-25 11:15:00,96.39,96.4,96.28,96.4,3832.0,95.4305,95.4404,95.3216,95.4404,3832.0
2023-04-25 11:20:00,96.45,96.45,96.15,96.2,6644.0,95.4899,95.4899,95.1929,95.2424,6644.0
2023-04-25 11:25:00,96.22,96.28,96.19,96.2,1206.0,95.2622,95.3216,95.2325,95.2424,1206.0
2023-04-25 11:30:00,96.15,96.18,96.06,96.09,4111.0,95.1929,95.2226,95.1038,95.1335,4111.0
2023-04-25 11:35:00,96.03,96.11,96.0,96.04,4515.0,95.0741,95.1533,95.0444,95.084,4515.0
2023-04-25 11:40:00,96.06,96.06,95.86,96.0,5943.0,95.1038,95.1038,94.9057,95.0444,5943.0
2023-04-25 11:45:00,96.01,96.15,95.98,96.09,2135.0,95.0543,95.1929,95.0246,95.1335,2135.0
2023-04-25 11:50:00,96.04,96.07,95.97,96.03,4606.0,95.084,95.1137,95.0147,95.0741,4606.0
2023-04-25 11:55:00,96.05,96.05,95.91,95.94,1900.0,95.0939,95.0939,94.9553,94.985,1900.0
2023-04-25 12:00:00,95.91,95.92,95.67,95.7,17064.0,94.9553,94.9652,94.7176,94.7473,17064.0
2023-04-25 12:05:00,95.64,95.66,95.43,95.48,4037.0,94.6879,94.7077,94.48,94.5295,4037.0
2023-04-25 12:10:00,95.56,95.57,95.28,95.28,6299.0,94.6087,94.6186,94.3315,94.3315,6299.0
2023-04-25 12:15:00,95.28,95.35,95.19,95.32,6017.0,94.3315,94.4008,94.2424,94.3711,6017.0
2023-04-25 12:20:00,95.38,95.48,95.33,95.33,3455.0,94.4305,94.5295,94.381,94.381,3455.0
2023-04-25 12:25:00,95.3,95.3,95.13,95.16,3819.0,94.3513,94.3513,94.183,94.2127,3819.0
2023-04-25 12:30:00,95.16,95.25,94.99,95.1,5100.0,94.2127,94.3018,94.0444,94.1533,5100.0
2023-04-25 12:35:00,95.18,95.3,95.16,95.29,2500.0,94.2325,94.3513,94.2127,94.3414,2500.0
2023-04-25 12:40:00,95.32,95.42,95.32,95.36,3935.0,94.3711,94.4701,94.3711,94.4107,3935.0
2023-04-25 12:45:00,95.39,95.43,95.22,95.22,3090.0,94.4404,94.48,94.2721,94.2721,3090.0
2023-04-25 12:50:00,95.24,95.25,95.1,95.11,12000.0,94.2919,94.3018,94.1533,94.1632,12000.0
2023-04-25 12:55:00,95.09,95.26,95.09,95.26,5190.0,94.1434,94.3117,94.1434,94.3117,5190.0
2023-04-25 13:00:00,95.28,95.37,95.24,95.33,1977.0,94.3315,94.4206,94.2919,94.381,1977.0
2023-04-25 13:05:00,95.31,95.4,95.22,95.26,3603.0,94.3612,94.4503,94.2721,94.3117,3603.0
2023-04-25 13:10:00,95.26,95.33,95.17,95.17,3200.0,94.3117,94.381,94.2226,94.2226,3200.0
2023-04-25 13:15:00,95.18,95.2,94.9,95.2,3450.0,94.2325,94.2523,93.9553,94.2523,3450.0
2023-04-25 13:20:00,95.23,95.29,95.06,95.12,4898.0,94.282,94.3414,94.1137,94.1731,4898.0
2023-04-25 13:25:00,95.14,95.14,95.05,95.08,3340.0,94.1929,94.1929,94.1038,94.1335,3340.0
2023-04-25 13:30:00,95.02,95.17,94.99,95.13,8417.0,94.0741,94.2226,94.0444,94.183,8417.0
2023-04-25 13:35:00,95.15,95.27,95.12,95.12,8413.0,94.2028,94.3216,94.1731,94.1731,8413.0
2023-04-25 13:40:00,95.12,95.24,95.11,95.24,6489.0,94.1731,94.2919,94.1632,94.2919,6489.0
2023-04-25 13:45:00,95.29,95.32,95.0,95.12,17873.0,94.3414,94.3711,94.0543,94.1731,17873.0
2023-04-25 13:50:00,95.12,95.12,94.92,94.99,2977.0,94.1731,94.1731,93.9751,94.0444,2977.0
2023-04-25 13:55:00,94.94,95.15,94.94,95.14,2942.0,93.9949,94.2028,93.9949,94.1929,2942.0
2023-04-25 14:00:00,95.12,95.14,95.07,95.07,3100.0,94.1731,94.1929,94.1236,94.1236,3100.0
2023-04-25 14:05:00,95.05,95.15,94.93,94.93,5914.0,94.1038,94.2028,93.985,93.985,5914.0
2023-04-25 14:10:00,94.97,94.98,94.85,94.88,10500.0,94.0246,94.0345,93.9058,93.9355,10500.0
2023-04-25 14:15:00,94.88,94.9,94.75,94.8,15440.0,93.9355,93.9553,93.8068,93.8563,15440.0
2023-04-25 14:20:00,94.77,94.96,94.77,94.93,4223.0,93.8266,94.0147,93.8266,93.985,4223.0
2023-04-25 14:25:00,94.99,95.2,94.97,95.2,3491.0,94.0444,94.2523,94.0246,94.2523,3491.0
2023-04-25 14:30:00,95.16,95.25,95.15,95.15,13569.0,94.2127,94.3018,94.2028,94.2028,13569.0
2023-04-25 14:35:00,95.15,95.25,95.08,95.15,4362.0,94.2028,94.3018,94.1335,94.2028,4362.0
2023-04-25 14:40:00,95.09,95.15,94.9,94.9,5989.0,94.1434,94.2028,93.9553,93.9553,5989.0
2023-04-25 14:45:00,94.94,95.11,94.92,95.11,5624.0,93.9949,94.1632,93.9751,94.1632,5624.0
2023-04-25 14:50:00,95.12,95.15,94.96,94.96,4229.0,94.1731,94.2028,94.0147,94.0147,4229.0
2023-04-25 14:55:00,94.96,94.96,94.81,94.82,6080.0,94.0147,94.0147,93.8662,93.8761,6080.0
2023-04-25 15:00:00,94.83,95.03,94.81,94.89,3732.0,93.886,94.084,93.8662,93.9454,3732.0
2023-04-25 15:05:00,94.92,95.0,94.9,94.94,7181.0,93.9751,94.0543,93.9553,93.9949,7181.0
2023-04-25 15:10:00,94.93,95.08,94.9,94.99,6210.0,93.985,94.1335,93.9553,94.0444,6210.0
2023-04-25 15:15:00,95.0,95.08,94.96,95.06,6541.0,94.0543,94.1335,94.0147,94.1137,6541.0
2023-04-25 15:20:00,95.08,95.16,94.95,94.97,5938.0,94.1335,94.2127,94.0048,94.0246,5938.0
2023-04-25 15:25:00,94.95,94.99,94.75,94.81,16095.0,94.0048,94.0444,93.8068,93.8662,16095.0
2023-04-25 15:30:00,94.83,94.98,94.81,94.92,13818.0,93.886,94.0345,93.8662,93.9751,13818.0
2023-04-25 15:35:00,94.87,94.9,94.72,94.78,15413.0,93.9256,93.9553,93.7771,93.8365,15413.0
2023-04-25 15:40:00,94.77,94.8,94.51,94.55,16022.0,93.8266,93.8563,93.5692,93.6088,16022.0
2023-04-25 15:45:00,94.54,94.71,94.53,94.67,21312.0,93.5989,93.7672,93.589,93.7276,21312.0
2023-04-25 15:50:00,94.65,94.82,94.59,94.74,52895.0,93.7078,93.8761,93.6484,93.7969,52895.0
2023-04-25 15:55:00,94.73,94.73,94.31,94.36,152858.0,93.787,93.787,93.3712,93.4207,152858.0
2023-04-26 09:30:00,94.93,95.07,94.5,94.53,21149.0,93.985,94.1236,93.5593,93.589,21149.0
2023-04-26 09:35:00,94.44,94.8,94.44,94.51,3173.0,93.4999,93.8563,93.4999,93.5692,3173.0
2023-04-26 09:40:00,94.52,94.57,93.9,93.9,11148.0,93.5791,93.6286,92.9653,92.9653,11148.0
2023-04-26 09:45:00,93.92,94.18,93.66,94.02,24959.0,92.9851,93.2425,92.7276,93.0841,24959.0
2023-04-26 09:50:00,94.04,94.3,93.95,93.98,8181.0,93.1039,93.3613,93.0148,93.0445,8181.0
2023-04-26 09:55:00,93.97,94.48,93.96,94.26,8712.0,93.0346,93.5395,93.0247,93.3217,8712.0
2023-04-26 10:00:00,94.28,94.31,93.87,93.95,18575.0,93.3415,93.3712,92.9356,93.0148,18575.0
2023-04-26 10:05:00,93.95,94.17,93.91,93.96,15283.0,93.0148,93.2326,92.9752,93.0247,15283.0
2023-04-26 10:10:00,94.0,94.38,93.99,94.04,13344.0,93.0643,93.4405,93.0544,93.1039,13344.0
2023-04-26 10:15:00,93.98,94.03,93.72,93.78,5484.0,93.0445,93.094,92.7871,92.8465,5484.0
2023-04-26 10:20:00,93.79,93.9,93.66,93.81,15690.0,92.8564,92.9653,92.7276,92.8762,15690.0
2023-04-26 10:25:00,93.81,94.14,93.8,94.13,6196.0,92.8762,93.2029,92.8663,93.193,6196.0
2023-04-26 10:30:00,94.13,94.29,94.01,94.03,12162.0,93.193,93.3514,93.0742,93.094,12162.0
2023-04-26 10:35:00,93.97,94.03,93.84,94.0,16496.0,93.0346,93.094,92.9059,93.0643,16496.0
2023-04-26 10:40:00,94.0,94.03,93.9,93.95,10508.0,93.0643,93.094,92.9653,93.0148,10508.0
2023-04-26 10:45:00,93.95,94.24,93.94,94.24,6489.0,93.0148,93.3019,93.0049,93.3019,6489.0
2023-04-26 10:50:00,94.21,94.38,94.15,94.31,7634.0,93.2722,93.4405,93.2128,93.3712,7634.0
2023-04-26 10:55:00,94.34,94.34,94.16,94.16,19876.0,93.4009,93.4009,93.2227,93.2227,19876.0
2023-04-26 11:00:00,94.17,94.36,94.16,94.28,15061.0,93.2326,93.4207,93.2227,93.3415,15061.0
2023-04-26 11:05:00,94.29,94.37,94.24,94.29,12261.0,93.3514,93.4306,93.3019,93.3514,12261.0
2023-04-26 11:10:00,94.26,94.33,94.2,94.33,9899.0,93.3217,93.391,93.2623,93.391,9899.0
2023-04-26 11:15:00,94.34,94.5,94.26,94.29,8178.0,93.4009,93.5593,93.3217,93.3514,8178.0
2023-04-26 11:20:00,94.3,94.35,94.16,94.19,11106.0,93.3613,93.4108,93.2227,93.2524,11106.0
2023-04-26 11:25:00,94.14,94.15,94.03,94.11,11952.0,93.2029,93.2128,93.094,93.1732,11952.0
2023-04-26 11:30:00,94.11,94.35,94.11,94.34,7935.0,93.1732,93.4108,93.1732,93.4009,7935.0
2023-04-26 11:35:00,94.34,94.37,94.14,94.26,9620.0,93.4009,93.4306,93.2029,93.3217,9620.0
2023-04-26 11:40:00,94.26,94.4,94.21,94.3,10031.0,93.3217,93.4603,93.2722,93.3613,10031.0
2023-04-26 11:45:00,94.31,94.38,94.26,94.36,13475.0,93.3712,93.4405,93.3217,93.4207,13475.0
2023-04-26 11:50:00,94.37,94.37,94.25,94.26,9151.0,93.4306,93.4306,93.3118,93.3217,9151.0
2023-04-26 11:55:00,94.29,94.31,94.19,94.3,12459.0,93.3514,93.3712,93.2524,93.3613,12459.0
2023-04-26 12:00:00,94.3,94.57,94.3,94.52,32672.0,93.3613,93.6286,93.3613,93.5791,32672.0
2023-04-26 12:05:00,94.54,94.64,94.51,94.51,6709.0,93.5989,93.6979,93.5692,93.5692,6709.0
2023-04-26 12:10:00,94.5,94.51,94.33,94.42,6895.0,93.5593,93.5692,93.391,93.4801,6895.0
2023-04-26 12:15:00,94.4,94.43,94.31,94.31,4980.0,93.4603,93.49,93.3712,93.3712,4980.0
2023-04-26 12:20:00,94.31,94.32,94.21,94.3,2806.0,93.3712,93.3811,93.2722,93.3613,2806.0
2023-04-26 12:25:00,94.31,94.37,94.28,94.32,3422.0,93.3712,93.4306,93.3415,93.3811,3422.0
2023-04-26 12:30:00,94.27,94.27,94.1,94.1,3651.0,93.3316,93.3316,93.1633,93.1633,3651.0
2023-04-26 12:35:00,94.06,94.13,94.0,94.08,7714.0,93.1237,93.193,93.0643,93.1435,7714.0
2023-04-26 12:40:00,94.08,94.15,93.99,94.07,4565.0,93.1435,93.2128,93.0544,93.1336,4565.0
2023-04-26 12:45:00,94.07,94.09,94.02,94.03,4568.0,93.1336,93.1534,93.0841,93.094,4568.0
2023-04-26 12:50:00,94.02,94.02,93.85,93.85,27060.0,93.0841,93.0841,92.9158,92.9158,27060.0
2023-04-26 12:55:00,93.85,93.94,93.81,93.88,6890.0,92.9158,93.0049,92.8762,92.9455,6890.0
2023-04-26 13:00:00,93.86,93.94,93.84,93.89,7365.0,92.9257,93.0049,92.9059,92.9554,7365.0
2023-04-26 13:05:00,93.91,93.94,93.81,93.9,4440.0,92.9752,93.0049,92.8762,92.9653,4440.0
2023-04-26 13:10:00,93.89,93.96,93.85,93.91,7600.0,92.9554,93.0247,92.9158,92.9752,7600.0
2023-04-26 13:15:00,93.87,93.92,93.81,93.84,3102.0,92.9356,92.9851,92.8762,92.9059,3102.0
2023-04-26 13:20:00,93.88,93.88,93.7,93.7,4264.0,92.9455,92.9455,92.7673,92.7673,4264.0
2023-04-26 13:25:00,93.72,93.85,93.72,93.82,9261.0,92.7871,92.9158,92.7871,92.8861,9261.0
2023-04-26 13:30:00,93.84,93.85,93.7,93.82,4224.0,92.9059,92.9158,92.7673,92.8861,4224.0
2023-04-26 13:35:00,93.78,93.81,93.68,93.75,6209.0,92.8465,92.8762,92.7474,92.8168,6209.0
2023-04-26 13:40:00,93.73,93.86,93.71,93.71,4090.0,92.797,92.9257,92.7772,92.7772,4090.0
2023-04-26 13:45:00,93.63,93.68,93.37,93.41,5529.0,92.6979,92.7474,92.4405,92.4801,5529.0
2023-04-26 13:50:00,93.38,93.45,93.27,93.45,4617.0,92.4504,92.5197,92.3415,92.5197,4617.0
2023-04-26 13:55:00,93.44,93.52,93.37,93.49,7978.0,92.5098,92.589,92.4405,92.5593,7978.0
2023-04-26 14:00:00,93.5,93.52,93.4,93.47,3620.0,92.5692,92.589,92.4702,92.5395,3620.0
2023-04-26 14:05:00,93.49,93.49,93.33,93.37,5816.0,92.5593,92.5593,92.4009,92.4405,5816.0
2023-04-26 14:10:00,93.37,93.44,93.32,93.44,6993.0,92.4405,92.5098,92.391,92.5098,6993.0
2023-04-26 14:15:00,93.44,93.48,93.35,93.36,5829.0,92.5098,92.5494,92.4207,92.4306,5829.0
2023-04-26 14:20:00,93.35,93.51,93.34,93.51,8817.0,92.4207,92.5791,92.4108,92.5791,8817.0
2023-04-26 14:25:00,93.53,93.64,93.52,93.59,6273.0,92.5989,92.7078,92.589,92.6583,6273.0
2023-04-26 14:30:00,93.58,93.59,93.43,93.48,8626.0,92.6484,92.6583,92.4999,92.5494,8626.0
2023-04-26 14:35:00,93.39,93.44,93.25,93.25,24777.0,92.4603,92.5098,92.3217,92.3217,24777.0
2023-04-26 14:40:00,93.25,93.25,93.07,93.11,50341.0,92.3217,92.3217,92.1435,92.1831,50341.0
2023-04-26 14:45:00,93.07,93.2,93.02,93.12,27366.0,92.1435,92.2722,92.094,92.193,27366.0
2023-04-26 14:50:00,93.13,93.2,93.08,93.08,11904.0,92.2029,92.2722,92.1534,92.1534,11904.0
2023-04-26 14:55:00,93.08,93.2,93.02,93.05,16028.0,92.1534,92.2722,92.094,92.1237,16028.0
2023-04-26 15:00:00,93.06,93.11,92.94,92.94,7932.0,92.1336,92.1831,92.0148,92.0148,7932.0
2023-04-26 15:05:00,92.9,93.07,92.9,92.92,12630.0,91.9752,92.1435,91.9752,91.995,12630.0
2023-04-26 15:10:00,92.93,93.17,92.92,93.09,21010.0,92.0049,92.2425,91.995,92.1633,21010.0
2023-04-26 15:15:00,93.07,93.07,92.91,92.93,12888.0,92.1435,92.1435,91.9851,92.0049,12888.0
2023-04-26 15:20:00,92.94,92.99,92.9,92.95,16712.0,92.0148,92.0643,91.9752,92.0247,16712.0
2023-04-26 15:25:00,92.95,93.1,92.91,93.04,22045.0,92.0247,92.1732,91.9851,92.1138,22045.0
2023-04-26 15:30:00,93.04,93.07,92.82,92.86,30337.0,92.1138,92.1435,91.896,91.9356,30337.0
2023-04-26 15:35:00,92.87,92.98,92.82,92.93,25865.0,91.9455,92.0544,91.896,92.0049,25865.0
2023-04-26 15:40:00,92.93,93.0,92.8,92.82,36337.0,92.0049,92.0742,91.8762,91.896,36337.0
2023-04-26 15:45:00,92.81,92.95,92.81,92.86,42942.0,91.8861,92.0247,91.8861,91.9356,42942.0
2023-04-26 15:50:00,92.85,92.9,92.66,92.88,73073.0,91.9257,91.9752,91.7376,91.9554,73073.0
2023-04-26 15:55:00,92.91,93.34,92.9,93.32,188933.0,91.9851,92.4108,91.9752,92.391,188933.0
2023-04-27 09:30:00,90.0,90.42,88.54,89.77,92832.0,89.1041,89.5199,87.6586,88.8764,92832.0
2023-04-27 09:35:00,89.4,91.11,89.4,90.88,110483.0,88.5101,90.203,88.5101,89.9753,110483.0
2023-04-27 09:40:00,90.64,91.04,90.28,91.02,88407.0,89.7377,90.1337,89.3813,90.1139,88407.0
2023-04-27 09:45:00,91.0,91.0,89.93,90.11,77073.0,90.0941,90.0941,89.0348,89.213,77073.0
2023-04-27 09:50:00,90.08,90.45,89.97,90.39,23243.0,89.1833,89.5496,89.0744,89.4902,23243.0
2023-04-27 09:55:00,90.39,90.62,89.93,90.62,39011.0,89.4902,89.7179,89.0348,89.7179,39011.0
2023-04-27 10:00:00,90.7,90.72,90.17,90.22,26443.0,89.7971,89.8169,89.2724,89.3219,26443.0
2023-04-27 10:05:00,90.28,90.41,89.97,90.04,16393.0,89.3813,89.51,89.0744,89.1437,16393.0
2023-04-27 10:10:00,90.04,90.04,89.6,89.87,23354.0,89.1437,89.1437,88.7081,88.9754,23354.0
2023-04-27 10:15:00,89.87,90.32,89.79,90.14,50443.0,88.9754,89.4209,88.8962,89.2427,50443.0
2023-04-27 10:20:00,90.08,90.18,89.87,90.08,11951.0,89.1833,89.2823,88.9754,89.1833,11951.0
2023-04-27 10:25:00,90.1,90.24,89.95,90.19,11973.0,89.2031,89.3417,89.0546,89.2922,11973.0
2023-04-27 10:30:00,90.25,90.74,90.17,90.65,37251.0,89.3516,89.8367,89.2724,89.7476,37251.0
2023-04-27 10:35:00,90.71,91.13,90.64,90.95,32247.0,89.807,90.2228,89.7377,90.0446,32247.0
2023-04-27 10:40:00,90.94,91.0,90.68,90.87,15269.0,90.0347,90.0941,89.7773,89.9654,15269.0
2023-04-27 10:45:00,90.87,91.06,90.72,91.06,19596.0,89.9654,90.1535,89.8169,90.1535,19596.0
2023-04-27 10:50:00,91.07,91.26,90.82,91.2,8335.0,90.1634,90.3515,89.9159,90.2921,8335.0
2023-04-27 10:55:00,91.15,91.24,90.98,91.19,9517.0,90.2426,90.3317,90.0743,90.2822,9517.0
2023-04-27 11:00:00,91.2,91.2,90.21,90.21,19968.0,90.2921,90.2921,89.312,89.312,19968.0
2023-04-27 11:05:00,90.18,90.39,89.66,89.7,25526.0,89.2823,89.4902,88.7675,88.8071,25526.0
2023-04-27 11:10:00,89.74,90.09,89.51,89.98,29685.0,88.8467,89.1932,88.619,89.0843,29685.0
2023-04-27 11:15:00,89.93,90.1,89.79,89.95,11507.0,89.0348,89.2031,88.8962,89.0546,11507.0
2023-04-27 11:20:00,89.95,90.43,89.84,90.43,22064.0,89.0546,89.5298,88.9457,89.5298,22064.0
2023-04-27 11:25:00,90.44,90.56,90.28,90.28,15500.0,89.5397,89.6585,89.3813,89.3813,15500.0
2023-04-27 11:30:00,90.27,90.55,90.22,90.22,21802.0,89.3714,89.6486,89.3219,89.3219,21802.0
2023-04-27 11:35:00,90.23,90.26,89.95,90.07,21640.0,89.3318,89.3615,89.0546,89.1734,21640.0
2023-04-27 11:40:00,90.03,90.06,89.79,89.89,19560.0,89.1338,89.1635,88.8962,88.9952,19560.0
2023-04-27 11:45:00,89.87,90.18,89.83,90.16,14431.0,88.9754,89.2823,88.9358,89.2625,14431.0
2023-04-27 11:50:00,90.22,90.42,90.15,90.41,10219.0,89.3219,89.5199,89.2526,89.51,10219.0
2023-04-27 11:55:00,90.37,90.46,90.21,90.3,16397.0,89.4704,89.5595,89.312,89.4011,16397.0
2023-04-27 12:00:00,90.31,90.35,90.12,90.23,9008.0,89.411,89.4506,89.2229,89.3318,9008.0
2023-04-27 12:05:00,90.21,90.28,90.07,90.28,7908.0,89.312,89.3813,89.1734,89.3813,7908.0
2023-04-27 12:10:00,90.27,90.29,90.1,90.14,13912.0,89.3714,89.3912,89.2031,89.2427,13912.0
2023-04-27 12:15:00,90.17,90.32,90.12,90.22,10026.0,89.2724,89.4209,89.2229,89.3219,10026.0
2023-04-27 12:20:00,90.25,90.38,90.18,90.33,6360.0,89.3516,89.4803,89.2823,89.4308,6360.0
2023-04-27 12:25:00,90.33,90.45,90.28,90.41,8535.0,89.4308,89.5496,89.3813,89.51,8535.0
2023-04-27 12:30:00,90.36,90.47,90.29,90.4,8829.0,89.4605,89.5694,89.3912,89.5001,8829.0
2023-04-27 12:35:00,90.4,90.4,90.15,90.16,6208.0,89.5001,89.5001,89.2526,89.2625,6208.0
2023-04-27 12:40:00,90.13,90.19,89.97,90.16,10068.0,89.2328,89.2922,89.0744,89.2625,10068.0
2023-04-27 12:45:00,90.17,90.26,90.02,90.03,7161.0,89.2724,89.3615,89.1239,89.1338,7161.0
2023-04-27 12:50:00,90.06,90.11,89.93,89.98,8568.0,89.1635,89.213,89.0348,89.0843,8568.0
2023-04-27 12:55:00,89.99,90.22,89.95,90.2,13318.0,89.0942,89.3219,89.0546,89.3021,13318.0
2023-04-27 13:00:00,90.27,90.35,90.09,90.25,26437.0,89.3714,89.4506,89.1932,89.3516,26437.0
2023-04-27 13:05:00,90.27,90.32,90.06,90.09,7756.0,89.3714,89.4209,89.1635,89.1932,7756.0
2023-04-27 13:10:00,90.09,90.25,89.95,90.01,8019.0,89.1932,89.3516,89.0546,89.114,8019.0
2023-04-27 13:15:00,90.03,90.1,89.95,90.07,13739.0,89.1338,89.2031,89.0546,89.1734,13739.0
2023-04-27 13:20:00,90.05,90.1,89.91,89.96,11426.0,89.1536,89.2031,89.015,89.0645,11426.0
2023-04-27 13:25:00,89.91,90.1,89.87,90.02,11497.0,89.015,89.2031,88.9754,89.1239,11497.0
2023-04-27 13:30:00,90.02,90.11,89.99,90.06,11360.0,89.1239,89.213,89.0942,89.1635,11360.0
2023-04-27 13:35:00,90.05,90.08,89.87,89.96,14715.0,89.1536,89.1833,88.9754,89.0645,14715.0
2023-04-27 13:40:00,89.98,90.0,89.75,89.8,20072.0,89.0843,89.1041,88.8566,88.9061,20072.0
2023-04-27 13:45:00,89.81,90.12,89.75,90.06,32296.0,88.916,89.2229,88.8566,89.1635,32296.0
2023-04-27 13:50:00,90.05,90.05,89.95,90.03,8790.0,89.1536,89.1536,89.0546,89.1338,8790.0
2023-04-27 13:55:00,90.04,90.17,89.9,89.96,10519.0,89.1437,89.2724,89.0051,89.0645,10519.0
2023-04-27 14:00:00,89.96,90.21,89.89,90.11,13611.0,89.0645,89.312,88.9952,89.213,13611.0
2023-04-27 14:05:00,90.1,90.21,89.95,90.03,13704.0,89.2031,89.312,89.0546,89.1338,13704.0
2023-04-27 14:10:00,90.03,90.16,89.94,89.98,10259.0,89.1338,89.2625,89.0447,89.0843,10259.0
2023-04-27 14:15:00,89.96,90.08,89.95,90.07,9468.0,89.0645,89.1833,89.0546,89.1734,9468.0
2023-04-27 14:20:00,90.09,90.09,89.95,90.01,15938.0,89.1932,89.1932,89.0546,89.114,15938.0
2023-04-27 14:25:00,90.05,90.25,89.97,90.12,9789.0,89.1536,89.3516,89.0744,89.2229,9789.0
2023-04-27 14:30:00,90.07,90.26,90.03,90.26,14165.0,89.1734,89.3615,89.1338,89.3615,14165.0
2023-04-27 14:35:00,90.27,90.4,90.14,90.27,12347.0,89.3714,89.5001,89.2427,89.3714,12347.0
2023-04-27 14:40:00,90.27,90.27,90.02,90.06,12860.0,89.3714,89.3714,89.1239,89.1635,12860.0
2023-04-27 14:45:00,90.03,90.09,89.97,90.06,19179.0,89.1338,89.1932,89.0744,89.1635,19179.0
2023-04-27 14:50:00,90.06,90.29,90.06,90.22,14867.0,89.1635,89.3912,89.1635,89.3219,14867.0
2023-04-27 14:55:00,90.23,90.59,90.16,90.58,24001.0,89.3318,89.6882,89.2625,89.6783,24001.0
2023-04-27 15:00:00,90.57,90.68,90.5,90.62,23518.0,89.6684,89.7773,89.5991,89.7179,23518.0
2023-04-27 15:05:00,90.61,90.62,90.3,90.3,20350.0,89.708,89.7179,89.4011,89.4011,20350.0
2023-04-27 15:10:00,90.32,90.34,90.18,90.29,16402.0,89.4209,89.4407,89.2823,89.3912,16402.0
2023-04-27 15:15:00,90.28,90.29,90.2,90.21,16789.0,89.3813,89.3912,89.3021,89.312,16789.0
2023-04-27 15:20:00,90.22,90.38,90.2,90.26,27958.0,89.3219,89.4803,89.3021,89.3615,27958.0
2023-04-27 15:25:00,90.28,90.4,90.15,90.37,28858.0,89.3813,89.5001,89.2526,89.4704,28858.0
2023-04-27 15:30:00,90.38,90.42,90.28,90.29,31778.0,89.4803,89.5199,89.3813,89.3912,31778.0
2023-04-27 15:35:00,90.29,90.29,90.08,90.11,21828.0,89.3912,89.3912,89.1833,89.213,21828.0
2023-04-27 15:40:00,90.11,90.19,90.02,90.09,39046.0,89.213,89.2922,89.1239,89.1932,39046.0
2023-04-27 15:45:00,90.09,90.2,90.08,90.14,55324.0,89.1932,89.3021,89.1833,89.2427,55324.0
2023-04-27 15:50:00,90.11,90.56,90.08,90.5,70655.0,89.213,89.6585,89.1833,89.5991,70655.0
2023-04-27 15:55:00,90.53,90.53,90.3,90.33,174840.0,89.6288,89.6288,89.4011,89.4308,174840.0
2023-04-28 09:30:00,90.77,91.12,90.51,91.01,22230.0,89.8664,90.2129,89.609,90.104,22230.0
2023-04-28 09:35:00,91.06,91.21,90.6,90.77,7560.0,90.1535,90.302,89.6981,89.8664,7560.0
2023-04-28 09:40:00,90.68,90.72,90.17,90.39,13298.0,89.7773,89.8169,89.2724,89.4902,13298.0
2023-04-28 09:45:00,90.44,90.66,90.19,90.3,17674.0,89.5397,89.7575,89.2922,89.4011,17674.0
2023-04-28 09:50:00,90.27,90.79,90.27,90.58,8205.0,89.3714,89.8862,89.3714,89.6783,8205.0
2023-04-28 09:55:00,90.56,90.57,90.17,90.17,5413.0,89.6585,89.6684,89.2724,89.2724,5413.0
2023-04-28 10:00:00,90.26,90.26,89.89,90.14,9902.0,89.3615,89.3615,88.9952,89.2427,9902.0
2023-04-28 10:05:00,90.14,90.46,90.14,90.46,11916.0,89.2427,89.5595,89.2427,89.5595,11916.0
2023-04-28 10:10:00,90.51,90.77,90.47,90.59,25782.0,89.609,89.8664,89.5694,89.6882,25782.0
2023-04-28 10:15:00,90.59,90.86,90.55,90.55,13908.0,89.6882,89.9555,89.6486,89.6486,13908.0
2023-04-28 10:20:00,90.56,90.68,90.49,90.55,9446.0,89.6585,89.7773,89.5892,89.6486,9446.0
2023-04-28 10:25:00,90.56,90.68,90.33,90.6,44292.0,89.6585,89.7773,89.4308,89.6981,44292.0
2023-04-28 10:30:00,90.6,90.73,90.45,90.45,10861.0,89.6981,89.8268,89.5496,89.5496,10861.0
2023-04-28 10:35:00,90.42,90.51,90.11,90.25,10892.0,89.5199,89.609,89.213,89.3516,10892.0
2023-04-28 10:40:00,90.31,90.37,90.21,90.34,7381.0,89.411,89.4704,89.312,89.4407,7381.0
2023-04-28 10:45:00,90.35,90.4,90.23,90.4,10846.0,89.4506,89.5001,89.3318,89.5001,10846.0
2023-04-28 10:50:00,90.4,90.43,90.24,90.37,4100.0,89.5001,89.5298,89.3417,89.4704,4100.0
2023-04-28 10:55:00,90.3,90.3,89.81,89.87,10363.0,89.4011,89.4011,88.916,88.9754,10363.0
2023-04-28 11:00:00,89.93,89.93,89.68,89.73,6686.0,89.0348,89.0348,88.7873,88.8368,6686.0
2023-04-28 11:05:00,89.72,89.93,89.71,89.88,6837.0,88.8269,89.0348,88.817,88.9853,6837.0
2023-04-28 11:10:00,89.89,89.98,89.83,89.92,4623.0,88.9952,89.0843,88.9358,89.0249,4623.0
2023-04-28 11:15:00,89.89,90.06,89.86,90.01,7393.0,88.9952,89.1635,88.9655,89.114,7393.0
2023-04-28 11:20:00,90.04,90.04,89.87,89.93,4975.0,89.1437,89.1437,88.9754,89.0348,4975.0
2023-04-28 11:25:00,89.97,89.98,89.82,89.9,3645.0,89.0744,89.0843,88.9259,89.0051,3645.0
2023-04-28 11:30:00,89.88,90.03,89.87,89.92,4973.0,88.9853,89.1338,88.9754,89.0249,4973.0
2023-04-28 11:35:00,89.9,89.92,89.84,89.88,3003.0,89.0051,89.0249,88.9457,88.9853,3003.0
2023-04-28 11:40:00,89.86,90.06,89.84,90.06,6690.0,88.9655,89.1635,88.9457,89.1635,6690.0
2023-04-28 11:45:00,90.08,90.21,90.0,90.2,4664.0,89.1833,89.312,89.1041,89.3021,4664.0
2023-04-28 11:50:00,90.15,90.17,90.06,90.1,4025.0,89.2526,89.2724,89.1635,89.2031,4025.0
2023-04-28 11:55:00,90.06,90.2,90.05,90.09,6810.0,89.1635,89.3021,89.1536,89.1932,6810.0
2023-04-28 12:00:00,90.12,90.16,90.02,90.11,4272.0,89.2229,89.2625,89.1239,89.213,4272.0
2023-04-28 12:05:00,90.11,90.19,90.1,90.12,5494.0,89.213,89.2922,89.2031,89.2229,5494.0
2023-04-28 12:10:00,90.07,90.16,90.06,90.16,2800.0,89.1734,89.2625,89.1635,89.2625,2800.0
2023-04-28 12:15:00,90.17,90.2,90.02,90.03,4864.0,89.2724,89.3021,89.1239,89.1338,4864.0
2023-04-28 12:20:00,90.01,90.11,89.98,90.08,3384.0,89.114,89.213,89.0843,89.1833,3384.0
2023-04-28 12:25:00,90.04,90.12,90.01,90.1,4911.0,89.1437,89.2229,89.114,89.2031,4911.0
2023-04-28 12:30:00,90.12,90.23,90.09,90.1,3901.0,89.2229,89.3318,89.1932,89.2031,3901.0
2023-04-28 12:35:00,90.04,90.09,90.0,90.05,2127.0,89.1437,89.1932,89.1041,89.1536,2127.0
2023-04-28 12:40:00,90.03,90.16,90.03,90.15,4999.0,89.1338,89.2625,89.1338,89.2526,4999.0
2023-04-28 12:45:00,90.17,90.25,90.08,90.24,4599.0,89.2724,89.3516,89.1833,89.3417,4599.0
2023-04-28 12:50:00,90.24,90.25,90.16,90.21,1200.0,89.3417,89.3516,89.2625,89.312,1200.0
2023-04-28 12:55:00,90.23,90.38,90.23,90.36,3900.0,89.3318,89.4803,89.3318,89.4605,3900.0
2023-04-28 13:00:00,90.37,90.42,90.26,90.41,6839.0,89.4704,89.5199,89.3615,89.51,6839.0
2023-04-28 13:05:00,90.38,90.44,90.34,90.34,2500.0,89.4803,89.5397,89.4407,89.4407,2500.0
2023-04-28 13:10:00,90.33,90.51,90.33,90.36,7023.0,89.4308,89.609,89.4308,89.4605,7023.0
2023-04-28 13:15:00,90.34,90.39,90.27,90.28,2300.0,89.4407,89.4902,89.3714,89.3813,2300.0
2023-04-28 13:20:00,90.3,90.38,90.29,90.36,3472.0,89.4011,89.4803,89.3912,89.4605,3472.0
2023-04-28 13:25:00,90.36,90.49,90.33,90.49,1800.0,89.4605,89.5892,89.4308,89.5892,1800.0
2023-04-28 13:30:00,90.51,90.57,90.51,90.52,4849.0,89.609,89.6684,89.609,89.6189,4849.0
2023-04-28 13:35:00,90.51,90.65,90.41,90.65,7910.0,89.609,89.7476,89.51,89.7476,7910.0
2023-04-28 13:40:00,90.66,90.78,90.64,90.7,8688.0,89.7575,89.8763,89.7377,89.7971,8688.0
2023-04-28 13:45:00,90.75,90.75,90.54,90.62,2100.0,89.8466,89.8466,89.6387,89.7179,2100.0
2023-04-28 13:50:00,90.61,90.7,90.59,90.64,4979.0,89.708,89.7971,89.6882,89.7377,4979.0
2023-04-28 13:55:00,90.63,90.83,90.6,90.83,2485.0,89.7278,89.9258,89.6981,89.9258,2485.0
2023-04-28 14:00:00,90.86,90.95,90.84,90.95,2936.0,89.9555,90.0446,89.9357,90.0446,2936.0
2023-04-28 14:05:00,90.96,91.01,90.91,90.94,3930.0,90.0545,90.104,90.005,90.0347,3930.0
2023-04-28 14:10:00,90.95,90.95,90.84,90.9,5068.0,90.0446,90.0446,89.9357,89.9951,5068.0
2023-04-28 14:15:00,90.9,91.09,90.86,91.05,6421.0,89.9951,90.1832,89.9555,90.1436,6421.0
2023-04-28 14:20:00,91.04,91.18,90.99,91.18,5193.0,90.1337,90.2723,90.0842,90.2723,5193.0
2023-04-28 14:25:00,91.2,91.2,91.09,91.11,3999.0,90.2921,90.2921,90.1832,90.203,3999.0
2023-04-28 14:30:00,91.13,91.34,91.13,91.27,8064.0,90.2228,90.4307,90.2228,90.3614,8064.0
2023-04-28 14:35:00,91.26,91.26,91.13,91.15,4181.0,90.3515,90.3515,90.2228,90.2426,4181.0
2023-04-28 14:40:00,91.17,91.18,91.03,91.05,6232.0,90.2624,90.2723,90.1238,90.1436,6232.0
2023-04-28 14:45:00,91.02,91.05,90.82,90.99,5021.0,90.1139,90.1436,89.9159,90.0842,5021.0
2023-04-28 14:50:00,90.96,90.99,90.93,90.93,2760.0,90.0545,90.0842,90.0248,90.0248,2760.0
2023-04-28 14:55:00,90.89,90.95,90.86,90.93,5482.0,89.9852,90.0446,89.9555,90.0248,5482.0
2023-04-28 15:00:00,90.9,91.1,90.9,91.08,6778.0,89.9951,90.1931,89.9951,90.1733,6778.0
2023-04-28 15:05:00,91.05,91.06,90.93,91.01,5900.0,90.1436,90.1535,90.0248,90.104,5900.0
2023-04-28 15:10:00,91.03,91.05,90.96,91.0,6270.0,90.1238,90.1436,90.0545,90.0941,6270.0
2023-04-28 15:15:00,90.98,91.08,90.97,91.07,7693.0,90.0743,90.1733,90.0644,90.1634,7693.0
2023-04-28 15:20:00,91.07,91.1,90.98,91.01,26442.0,90.1634,90.1931,90.0743,90.104,26442.0
2023-04-28 15:25:00,91.05,91.09,90.96,91.05,5577.0,90.1436,90.1832,90.0545,90.1436,5577.0
2023-04-28 15:30:00,91.07,91.12,91.01,91.02,8720.0,90.1634,90.2129,90.104,90.1139,8720.0
2023-04-28 15:35:00,90.98,91.07,90.95,91.07,10023.0,90.0743,90.1634,90.0446,90.1634,10023.0
2023-04-28 15:40:00,91.06,91.3,91.04,91.25,22063.0,90.1535,90.3911,90.1337,90.3416,22063.0
2023-04-28 15:45:00,91.23,91.25,91.08,91.11,11272.0,90.3218,90.3416,90.1733,90.203,11272.0
2023-04-28 15:50:00,91.07,91.21,90.95,91.17,37481.0,90.1634,90.302,90.0446,90.2624,37481.0
2023-04-28 15:55:00,91.28,91.42,91.19,91.41,68008.0,90.3713,90.5099,90.2822,90.5,68008.0
2023-05-01 09:30:00,91.63,92.35,91.51,92.28,26617.0,90.7179,91.4307,90.5991,91.3614,26617.0
2023-05-01 09:35:00,92.44,92.44,92.21,92.3,3843.0,91.5198,91.5198,91.2921,91.3812,3843.0
2023-05-01 09:40:00,92.33,92.5,92.28,92.39,21842.0,91.4109,91.5792,91.3614,91.4703,21842.0
2023-05-01 09:45:00,92.42,92.43,92.21,92.22,9140.0,91.5,91.5099,91.2921,91.302,9140.0
2023-05-01 09:50:00,92.19,92.3,91.88,92.15,8386.0,91.2723,91.3812,90.9654,91.2327,8386.0
2023-05-01 09:55:00,92.15,92.45,92.1,92.32,13375.0,91.2327,91.5297,91.1832,91.401,13375.0
2023-05-01 10:00:00,92.21,92.48,92.02,92.38,12399.0,91.2921,91.5594,91.104,91.4604,12399.0
2023-05-01 10:05:00,92.42,92.45,92.09,92.28,6545.0,91.5,91.5297,91.1733,91.3614,6545.0
2023-05-01 10:10:00,92.3,92.3,92.04,92.14,3036.0,91.3812,91.3812,91.1238,91.2228,3036.0
2023-05-01 10:15:00,92.12,92.22,91.88,91.89,3000.0,91.203,91.302,90.9654,90.9753,3000.0
2023-05-01 10:20:00,91.83,91.92,91.64,91.76,7106.0,90.9159,91.005,90.7278,90.8466,7106.0
2023-05-01 10:25:00,91.8,91.84,91.69,91.72,3945.0,90.8862,90.9258,90.7773,90.807,3945.0
2023-05-01 10:30:00,91.78,91.95,91.77,91.93,6017.0,90.8664,91.0347,90.8565,91.0149,6017.0
2023-05-01 10:35:00,91.92,92.09,91.91,92.05,5400.0,91.005,91.1733,90.9951,91.1337,5400.0
2023-05-01 10:40:00,92.08,92.08,91.93,92.07,5795.0,91.1634,91.1634,91.0149,91.1535,5795.0
2023-05-01 10:45:00,92.11,92.31,92.11,92.3,5636.0,91.1931,91.3911,91.1931,91.3812,5636.0
2023-05-01 10:50:00,92.27,92.27,92.06,92.23,5584.0,91.3515,91.3515,91.1436,91.3119,5584.0
2023-05-01 10:55:00,92.22,92.25,92.12,92.2,3578.0,91.302,91.3317,91.203,91.2822,3578.0
2023-05-01 11:00:00,92.24,92.29,92.0,92.01,3023.0,91.3218,91.3713,91.0842,91.0941,3023.0
2023-05-01 11:05:00,92.03,92.13,92.03,92.04,10585.0,91.1139,91.2129,91.1139,91.1238,10585.0
2023-05-01 11:10:00,91.94,91.95,91.78,91.79,2936.0,91.0248,91.0347,90.8664,90.8763,2936.0
2023-05-01 11:15:00,91.76,91.76,91.58,91.66,3802.0,90.8466,90.8466,90.6684,90.7476,3802.0
2023-05-01 11:20:00,91.63,91.77,91.59,91.67,8462.0,90.7179,90.8565,90.6783,90.7575,8462.0
2023-05-01 11:25:00,91.66,91.76,91.6,91.63,5884.0,90.7476,90.8466,90.6882,90.7179,5884.0
2023-05-01 11:30:00,91.57,91.71,91.51,91.57,4445.0,90.6585,90.7971,90.5991,90.6585,4445.0
2023-05-01 11:35:00,91.52,91.6,91.52,91.54,2384.0,90.609,90.6882,90.609,90.6288,2384.0
2023-05-01 11:40:00,91.5,91.78,91.5,91.78,8164.0,90.5892,90.8664,90.5892,90.8664,8164.0
2023-05-01 11:45:00,91.75,91.82,91.72,91.73,2592.0,90.8367,90.906,90.807,90.8169,2592.0
2023-05-01 11:50:00,91.77,91.79,91.69,91.77,3200.0,90.8565,90.8763,90.7773,90.8565,3200.0
2023-05-01 11:55:00,91.76,91.85,91.7,91.76,17312.0,90.8466,90.9357,90.7872,90.8466,17312.0
2023-05-01 12:00:00,91.76,91.86,91.74,91.83,27273.0,90.8466,90.9456,90.8268,90.9159,27273.0
2023-05-01 12:05:00,91.84,91.98,91.83,91.97,12750.0,90.9258,91.0644,90.9159,91.0545,12750.0
2023-05-01 12:10:00,92.01,92.04,92.01,92.04,4051.0,91.0941,91.1238,91.0941,91.1238,4051.0
2023-05-01 12:15:00,92.03,92.06,91.97,91.98,13584.0,91.1139,91.1436,91.0545,91.0644,13584.0
2023-05-01 12:20:00,91.98,92.1,91.98,92.06,8830.0,91.0644,91.1832,91.0644,91.1436,8830.0
2023-05-01 12:25:00,92.05,92.22,92.04,92.18,11142.0,91.1337,91.302,91.1238,91.2624,11142.0
2023-05-01 12:30:00,92.23,92.38,92.21,92.35,12853.0,91.3119,91.4604,91.2921,91.4307,12853.0
2023-05-01 12:35:00,92.32,92.34,92.27,92.28,4490.0,91.401,91.4208,91.3515,91.3614,4490.0
2023-05-01 12:40:00,92.24,92.24,92.15,92.2,5614.0,91.3218,91.3218,91.2327,91.2822,5614.0
2023-05-01 12:45:00,92.23,92.26,92.01,92.21,20002.0,91.3119,91.3416,91.0941,91.2921,20002.0
2023-05-01 12:50:00,92.23,92.33,92.23,92.31,7595.0,91.3119,91.4109,91.3119,91.3911,7595.0
2023-05-01 12:55:00,92.32,92.35,92.27,92.32,8495.0,91.401,91.4307,91.3515,91.401,8495.0
2023-05-01 13:00:00,92.33,92.36,92.31,92.34,5944.0,91.4109,91.4406,91.3911,91.4208,5944.0
2023-05-01 13:05:00,92.34,92.41,92.34,92.39,10684.0,91.4208,91.4901,91.4208,91.4703,10684.0
2023-05-01 13:10:00,92.37,92.53,92.36,92.51,9705.0,91.4505,91.6089,91.4406,91.5891,9705.0
2023-05-01 13:15:00,92.52,92.61,92.45,92.46,10469.0,91.599,91.6881,91.5297,91.5396,10469.0
2023-05-01 13:20:00,92.45,92.53,92.42,92.51,6549.0,91.5297,91.6089,91.5,91.5891,6549.0
2023-05-01 13:25:00,92.5,92.5,92.34,92.36,4202.0,91.5792,91.5792,91.4208,91.4406,4202.0
2023-05-01 13:30:00,92.34,92.55,92.34,92.53,3431.0,91.4208,91.6287,91.4208,91.6089,3431.0
2023-05-01 13:35:00,92.56,92.6,92.49,92.6,5183.0,91.6386,91.6782,91.5693,91.6782,5183.0
2023-05-01 13:40:00,92.62,92.71,92.57,92.57,4992.0,91.698,91.7871,91.6485,91.6485,4992.0
2023-05-01 13:45:00,92.57,92.61,92.54,92.56,3004.0,91.6485,91.6881,91.6188,91.6386,3004.0
2023-05-01 13:50:00,92.58,92.63,92.52,92.52,27685.0,91.6584,91.7079,91.599,91.599,27685.0
2023-05-01 13:55:00,92.5,92.59,92.5,92.59,3922.0,91.5792,91.6683,91.5792,91.6683,3922.0
2023-05-01 14:00:00,92.61,92.61,92.51,92.51,3303.0,91.6881,91.6881,91.5891,91.5891,3303.0
2023-05-01 14:05:00,92.5,92.55,92.49,92.55,6178.0,91.5792,91.6287,91.5693,91.6287,6178.0
2023-05-01 14:10:00,92.57,92.59,92.42,92.48,4782.0,91.6485,91.6683,91.5,91.5594,4782.0
2023-05-01 14:15:00,92.48,92.52,92.4,92.4,4442.0,91.5594,91.599,91.4802,91.4802,4442.0
2023-05-01 14:20:00,92.4,92.48,92.4,92.43,4976.0,91.4802,91.5594,91.4802,91.5099,4976.0
2023-05-01 14:25:00,92.43,92.45,92.27,92.32,4261.0,91.5099,91.5297,91.3515,91.401,4261.0
2023-05-01 14:30:00,92.31,92.4,92.16,92.16,6220.0,91.3911,91.4802,91.2426,91.2426,6220.0
2023-05-01 14:35:00,92.17,92.3,92.17,92.3,8414.0,91.2525,91.3812,91.2525,91.3812,8414.0
2023-05-01 14:40:00,92.29,92.44,92.24,92.41,8180.0,91.3713,91.5198,91.3218,91.4901,8180.0
2023-05-01 14:45:00,92.4,92.43,92.31,92.34,4600.0,91.4802,91.5099,91.3911,91.4208,4600.0
2023-05-01 14:50:00,92.35,92.35,92.25,92.33,4553.0,91.4307,91.4307,91.3317,91.4109,4553.0
2023-05-01 14:55:00,92.35,92.45,92.35,92.44,10023.0,91.4307,91.5297,91.4307,91.5198,10023.0
2023-05-01 15:00:00,92.45,92.56,92.45,92.52,8871.0,91.5297,91.6386,91.5297,91.599,8871.0
2023-05-01 15:05:00,92.53,92.56,92.46,92.55,10614.0,91.6089,91.6386,91.5396,91.6287,10614.0
2023-05-01 15:10:00,92.55,92.56,92.43,92.47,9404.0,91.6287,91.6386,91.5099,91.5495,9404.0
2023-05-01 15:15:00,92.48,92.5,92.26,92.3,9417.0,91.5594,91.5792,91.3416,91.3812,9417.0
2023-05-01 15:20:00,92.32,92.38,92.29,92.37,9047.0,91.401,91.4604,91.3713,91.4505,9047.0
2023-05-01 15:25:00,92.38,92.44,92.35,92.38,8982.0,91.4604,91.5198,91.4307,91.4604,8982.0
2023-05-01 15:30:00,92.39,92.46,92.37,92.43,10631.0,91.4703,91.5396,91.4505,91.5099,10631.0
2023-05-01 15:35:00,92.4,92.4,92.21,92.26,7315.0,91.4802,91.4802,91.2921,91.3416,7315.0
2023-05-01 15:40:00,92.25,92.42,92.2,92.42,16057.0,91.3317,91.5,91.2822,91.5,16057.0
2023-05-01 15:45:00,92.42,92.57,92.37,92.5,14356.0,91.5,91.6485,91.4505,91.5792,14356.0
2023-05-01 15:50:00,92.53,92.59,92.36,92.45,27633.0,91.6089,91.6683,91.4406,91.5297,27633.0
2023-05-01 15:55:00,92.44,92.44,92.27,92.3,115977.0,91.5198,91.5198,91.3515,91.3812,115977.0
2023-05-02 09:30:00,92.64,92.72,91.79,91.98,21724.0,91.7178,91.797,90.8763,91.0644,21724.0
2023-05-02 09:35:00,92.05,92.13,91.75,92.0,5318.0,91.1337,91.2129,90.8367,91.0842,5318.0
2023-05-02 09:40:00,92.08,92.55,91.97,92.51,3720.0,91.1634,91.6287,91.0545,91.5891,3720.0
2023-05-02 09:45:00,92.38,92.53,92.36,92.49,5799.0,91.4604,91.6089,91.4406,91.5693,5799.0
2023-05-02 09:50:00,92.54,92.85,92.45,92.74,9144.0,91.6188,91.9257,91.5297,91.8168,9144.0
2023-05-02 09:55:00,92.73,92.8,92.52,92.7,3300.0,91.8069,91.8762,91.599,91.7772,3300.0
2023-05-02 10:00:00,92.7,92.75,92.25,92.34,7386.0,91.7772,91.8267,91.3317,91.4208,7386.0
2023-05-02 10:05:00,92.3,92.41,91.91,92.02,6368.0,91.3812,91.4901,90.9951,91.104,6368.0
2023-05-02 10:10:00,92.06,92.06,91.54,91.7,10342.0,91.1436,91.1436,90.6288,90.7872,10342.0
2023-05-02 10:15:00,91.67,91.77,91.59,91.65,5260.0,90.7575,90.8565,90.6783,90.7377,5260.0
2023-05-02 10:20:00,91.7,91.75,91.22,91.22,12880.0,90.7872,90.8367,90.3119,90.3119,12880.0
2023-05-02 10:25:00,91.22,91.57,91.21,91.56,8383.0,90.3119,90.6585,90.302,90.6486,8383.0
2023-05-02 10:30:00,91.56,91.57,91.39,91.51,7903.0,90.6486,90.6585,90.4802,90.5991,7903.0
2023-05-02 10:35:00,91.51,91.53,91.28,91.47,5763.0,90.5991,90.6189,90.3713,90.5594,5763.0
2023-05-02 10:40:00,91.46,91.69,91.43,91.64,5547.0,90.5495,90.7773,90.5198,90.7278,5547.0
2023-05-02 10:45:00,91.54,91.62,91.22,91.36,7270.0,90.6288,90.708,90.3119,90.4505,7270.0
2023-05-02 10:50:00,91.37,91.48,91.14,91.31,10484.0,90.4604,90.5693,90.2327,90.401,10484.0
2023-05-02 10:55:00,91.31,91.34,91.21,91.27,5270.0,90.401,90.4307,90.302,90.3614,5270.0
2023-05-02 11:00:00,91.31,91.39,91.1,91.24,6482.0,90.401,90.4802,90.1931,90.3317,6482.0
2023-05-02 11:05:00,91.24,91.26,91.0,91.22,5043.0,90.3317,90.3515,90.0941,90.3119,5043.0
2023-05-02 11:10:00,91.2,91.27,91.1,91.14,3147.0,90.2921,90.3614,90.1931,90.2327,3147.0
2023-05-02 11:15:00,91.22,91.42,91.16,91.26,25626.0,90.3119,90.5099,90.2525,90.3515,25626.0
2023-05-02 11:20:00,91.3,91.46,91.29,91.43,8228.0,90.3911,90.5495,90.3812,90.5198,8228.0
2023-05-02 11:25:00,91.4,91.74,91.38,91.69,6210.0,90.4901,90.8268,90.4703,90.7773,6210.0
2023-05-02 11:30:00,91.7,91.81,91.66,91.7,7002.0,90.7872,90.8961,90.7476,90.7872,7002.0
2023-05-02 11:35:00,91.7,91.96,91.7,91.93,21383.0,90.7872,91.0446,90.7872,91.0149,21383.0
2023-05-02 11:40:00,91.86,92.16,91.86,92.16,6781.0,90.9456,91.2426,90.9456,91.2426,6781.0
2023-05-02 11:45:00,92.19,92.23,92.04,92.06,5029.0,91.2723,91.3119,91.1238,91.1436,5029.0
2023-05-02 11:50:00,92.06,92.11,91.83,91.98,11564.0,91.1436,91.1931,90.9159,91.0644,11564.0
2023-05-02 11:55:00,91.93,91.93,91.81,91.88,6779.0,91.0149,91.0149,90.8961,90.9654,6779.0
2023-05-02 12:00:00,91.86,91.92,91.69,91.81,9862.0,90.9456,91.005,90.7773,90.8961,9862.0
2023-05-02 12:05:00,91.81,91.94,91.77,91.86,16738.0,90.8961,91.0248,90.8565,90.9456,16738.0
2023-05-02 12:10:00,91.86,91.86,91.77,91.86,5447.0,90.9456,90.9456,90.8565,90.9456,5447.0
2023-05-02 12:15:00,91.86,91.97,91.77,91.9,7866.0,90.9456,91.0545,90.8565,90.9852,7866.0
2023-05-02 12:20:00,91.89,91.89,91.76,91.82,4120.0,90.9753,90.9753,90.8466,90.906,4120.0
2023-05-02 12:25:00,91.81,91.99,91.81,91.99,4150.0,90.8961,91.0743,90.8961,91.0743,4150.0
2023-05-02 12:30:00,92.02,92.08,91.97,91.99,8729.0,91.104,91.1634,91.0545,91.0743,8729.0
2023-05-02 12:35:00,92.02,92.18,92.0,92.08,8579.0,91.104,91.2624,91.0842,91.1634,8579.0
2023-05-02 12:40:00,92.11,92.17,92.04,92.13,10409.0,91.1931,91.2525,91.1238,91.2129,10409.0
2023-05-02 12:45:00,92.16,92.21,92.09,92.16,5286.0,91.2426,91.2921,91.1733,91.2426,5286.0
2023-05-02 12:50:00,92.18,92.29,92.18,92.2,2525.0,91.2624,91.3713,91.2624,91.2822,2525.0
2023-05-02 12:55:00,92.21,92.41,92.19,92.41,4431.0,91.2921,91.4901,91.2723,91.4901,4431.0
2023-05-02 13:00:00,92.41,92.41,92.32,92.4,3058.0,91.4901,91.4901,91.401,91.4802,3058.0
2023-05-02 13:05:00,92.4,92.52,92.36,92.43,2429.0,91.4802,91.599,91.4406,91.5099,2429.0
2023-05-02 13:10:00,92.38,92.39,92.24,92.25,2731.0,91.4604,91.4703,91.3218,91.3317,2731.0
2023-05-02 13:15:00,92.24,92.3,92.21,92.24,5043.0,91.3218,91.3812,91.2921,91.3218,5043.0
2023-05-02 13:20:00,92.22,92.29,92.22,92.27,3127.0,91.302,91.3713,91.302,91.3515,3127.0
2023-05-02 13:25:00,92.28,92.39,92.26,92.35,6659.0,91.3614,91.4703,91.3416,91.4307,6659.0
2023-05-02 13:30:00,92.38,92.48,92.38,92.41,5941.0,91.4604,91.5594,91.4604,91.4901,5941.0
2023-05-02 13:35:00,92.42,92.49,92.36,92.48,4425.0,91.5,91.5693,91.4406,91.5594,4425.0
2023-05-02 13:40:00,92.48,92.48,92.23,92.29,5590.0,91.5594,91.5594,91.3119,91.3713,5590.0
2023-05-02 13:45:00,92.28,92.34,92.25,92.32,4141.0,91.3614,91.4208,91.3317,91.401,4141.0
2023-05-02 13:50:00,92.32,92.52,92.31,92.47,5529.0,91.401,91.599,91.3911,91.5495,5529.0
2023-05-02 13:55:00,92.49,92.49,92.31,92.37,4742.0,91.5693,91.5693,91.3911,91.4505,4742.0
2023-05-02 14:00:00,92.34,92.37,92.22,92.32,4400.0,91.4208,91.4505,91.302,91.401,4400.0
2023-05-02 14:05:00,92.33,92.37,92.28,92.37,4690.0,91.4109,91.4505,91.3614,91.4505,4690.0
2023-05-02 14:10:00,92.38,92.4,92.11,92.14,14241.0,91.4604,91.4802,91.1931,91.2228,14241.0
2023-05-02 14:15:00,92.15,92.25,92.09,92.22,10459.0,91.2327,91.3317,91.1733,91.302,10459.0
2023-05-02 14:20:00,92.2,92.2,92.03,92.07,4587.0,91.2822,91.2822,91.1139,91.1535,4587.0
2023-05-02 14:25:00,92.1,92.13,92.04,92.12,3100.0,91.1832,91.2129,91.1238,91.203,3100.0
2023-05-02 14:30:00,92.13,92.17,91.96,92.0,4710.0,91.2129,91.2525,91.0446,91.0842,4710.0
2023-05-02 14:35:00,92.02,92.14,92.02,92.11,5586.0,91.104,91.2228,91.104,91.1931,5586.0
2023-05-02 14:40:00,92.09,92.16,92.01,92.13,7805.0,91.1733,91.2426,91.0941,91.2129,7805.0
2023-05-02 14:45:00,92.15,92.29,92.14,92.25,5244.0,91.2327,91.3713,91.2228,91.3317,5244.0
2023-05-02 14:50:00,92.2,92.3,92.13,92.19,3483.0,91.2822,91.3812,91.2129,91.2723,3483.0
2023-05-02 14:55:00,92.2,92.21,92.12,92.2,13930.0,91.2822,91.2921,91.203,91.2822,13930.0
2023-05-02 15:00:00,92.22,92.23,91.98,92.0,5794.0,91.302,91.3119,91.0644,91.0842,5794.0
2023-05-02 15:05:00,92.03,92.19,92.02,92.17,8824.0,91.1139,91.2723,91.104,91.2525,8824.0
2023-05-02 15:10:00,92.18,92.32,92.17,92.27,5993.0,91.2624,91.401,91.2525,91.3515,5993.0
2023-05-02 15:15:00,92.29,92.31,92.09,92.19,5956.0,91.3713,91.3911,91.1733,91.2723,5956.0
2023-05-02 15:20:00,92.19,92.2,92.1,92.18,5752.0,91.2723,91.2822,91.1832,91.2624,5752.0
2023-05-02 15:25:00,92.18,92.22,92.1,92.15,6422.0,91.2624,91.302,91.1832,91.2327,6422.0
2023-05-02 15:30:00,92.14,92.14,91.99,92.01,8065.0,91.2228,91.2228,91.0743,91.0941,8065.0
2023-05-02 15:35:00,92.02,92.09,91.9,92.05,11304.0,91.104,91.1733,90.9852,91.1337,11304.0
2023-05-02 15:40:00,92.03,92.09,91.94,92.04,11655.0,91.1139,91.1733,91.0248,91.1238,11655.0
2023-05-02 15:45:00,92.05,92.05,91.79,91.87,15741.0,91.1337,91.1337,90.8763,90.9555,15741.0
2023-05-02 15:50:00,91.87,92.15,91.87,92.15,47502.0,90.9555,91.2327,90.9555,91.2327,47502.0
2023-05-02 15:55:00,92.12,92.31,92.07,92.31,158202.0,91.203,91.3911,91.1535,91.3911,158202.0
2023-05-03 09:30:00,92.09,92.52,92.09,92.46,13365.0,91.1733,91.599,91.1733,91.5396,13365.0
2023-05-03 09:35:00,92.48,92.48,92.15,92.15,3533.0,91.5594,91.5594,91.2327,91.2327,3533.0
2023-05-03 09:40:00,92.21,92.28,91.98,92.13,5724.0,91.2921,91.3614,91.0644,91.2129,5724.0
2023-05-03 09:45:00,92.17,92.39,92.17,92.19,6859.0,91.2525,91.4703,91.2525,91.2723,6859.0
2023-05-03 09:50:00,92.25,92.6,92.25,92.56,5470.0,91.3317,91.6782,91.3317,91.6386,5470.0
2023-05-03 09:55:00,92.52,92.56,92.42,92.54,4518.0,91.599,91.6386,91.5,91.6188,4518.0
2023-05-03 10:00:00,92.58,92.64,92.39,92.49,10456.0,91.6584,91.7178,91.4703,91.5693,10456.0
2023-05-03 10:05:00,92.44,92.52,92.21,92.3,10735.0,91.5198,91.599,91.2921,91.3812,10735.0
2023-05-03 10:10:00,92.33,92.44,92.25,92.25,9727.0,91.4109,91.5198,91.3317,91.3317,9727.0
2023-05-03 10:15:00,92.2,92.56,92.2,92.45,7784.0,91.2822,91.6386,91.2822,91.5297,7784.0
2023-05-03 10:20:00,92.49,92.59,92.48,92.48,6145.0,91.5693,91.6683,91.5594,91.5594,6145.0
2023-05-03 10:25:00,92.41,92.42,91.99,92.0,4200.0,91.4901,91.5,91.0743,91.0842,4200.0
2023-05-03 10:30:00,91.96,92.3,91.96,92.22,12701.0,91.0446,91.3812,91.0446,91.302,12701.0
2023-05-03 10:35:00,92.22,92.4,92.21,92.29,10515.0,91.302,91.4802,91.2921,91.3713,10515.0
2023-05-03 10:40:00,92.31,92.41,92.24,92.35,2315.0,91.3911,91.4901,91.3218,91.4307,2315.0
2023-05-03 10:45:00,92.35,92.5,92.32,92.45,6849.0,91.4307,91.5792,91.401,91.5297,6849.0
2023-05-03 10:50:00,92.44,92.48,92.27,92.27,4544.0,91.5198,91.5594,91.3515,91.3515,4544.0
2023-05-03 10:55:00,92.26,92.4,92.25,92.3,5043.0,91.3416,91.4802,91.3317,91.3812,5043.0
2023-05-03 11:00:00,92.28,92.33,92.1,92.24,8417.0,91.3614,91.4109,91.1832,91.3218,8417.0
2023-05-03 11:05:00,92.26,92.28,92.1,92.14,6000.0,91.3416,91.3614,91.1832,91.2228,6000.0
2023-05-03 11:10:00,92.16,92.31,92.12,92.27,6728.0,91.2426,91.3911,91.203,91.3515,6728.0
2023-05-03 11:15:00,92.26,92.26,92.18,92.23,4405.0,91.3416,91.3416,91.2624,91.3119,4405.0
2023-05-03 11:20:00,92.22,92.29,92.05,92.09,8200.0,91.302,91.3713,91.1337,91.1733,8200.0
2023-05-03 11:25:00,92.1,92.11,91.95,92.02,12979.0,91.1832,91.1931,91.0347,91.104,12979.0
2023-05-03 11:30:00,91.96,92.02,91.87,91.9,3782.0,91.0446,91.104,90.9555,90.9852,3782.0
2023-05-03 11:35:00,91.95,92.05,91.93,92.0,4725.0,91.0347,91.1337,91.0149,91.0842,4725.0
2023-05-03 11:40:00,92.02,92.05,91.96,92.03,4448.0,91.104,91.1337,91.0446,91.1139,4448.0
2023-05-03 11:45:00,92.06,92.11,92.03,92.06,5983.0,91.1436,91.1931,91.1139,91.1436,5983.0
2023-05-03 11:50:00,92.05,92.12,92.05,92.12,3300.0,91.1337,91.203,91.1337,91.203,3300.0
2023-05-03 11:55:00,92.14,92.29,92.14,92.29,4110.0,91.2228,91.3713,91.2228,91.3713,4110.0
2023-05-03 12:00:00,92.31,92.35,92.25,92.32,3141.0,91.3911,91.4307,91.3317,91.401,3141.0
2023-05-03 12:05:00,92.33,92.38,92.33,92.34,5900.0,91.4109,91.4604,91.4109,91.4208,5900.0
2023-05-03 12:10:00,92.34,92.41,92.26,92.32,7428.0,91.4208,91.4901,91.3416,91.401,7428.0
2023-05-03 12:15:00,92.36,92.38,92.21,92.3,9379.0,91.4406,91.4604,91.2921,91.3812,9379.0
2023-05-03 12:20:00,92.33,92.34,92.25,92.34,3000.0,91.4109,91.4208,91.3317,91.4208,3000.0
2023-05-03 12:25:00,92.31,92.42,92.27,92.41,6670.0,91.3911,91.5,91.3515,91.4901,6670.0
2023-05-03 12:30:00,92.39,92.5,92.35,92.46,7200.0,91.4703,91.5792,91.4307,91.5396,7200.0
2023-05-03 12:35:00,92.43,92.48,92.36,92.44,10160.0,91.5099,91.5594,91.4406,91.5198,10160.0
2023-05-03 12:40:00,92.45,92.46,92.36,92.43,4329.0,91.5297,91.5396,91.4406,91.5099,4329.0
2023-05-03 12:45:00,92.4,92.47,92.39,92.44,3986.0,91.4802,91.5495,91.4703,91.5198,3986.0
2023-05-03 12:50:00,92.41,92.65,92.41,92.59,6531.0,91.4901,91.7277,91.4901,91.6683,6531.0
2023-05-03 12:55:00,92.6,92.7,92.6,92.63,3186.0,91.6782,91.7772,91.6782,91.7079,3186.0
2023-05-03 13:00:00,92.68,92.79,92.68,92.77,2104.0,91.7574,91.8663,91.7574,91.8465,2104.0
2023-05-03 13:05:00,92.78,92.81,92.68,92.78,3720.0,91.8564,91.8861,91.7574,91.8564,3720.0
2023-05-03 13:10:00,92.79,92.82,92.69,92.73,4808.0,91.8663,91.896,91.7673,91.8069,4808.0
2023-05-03 13:15:00,92.76,92.76,92.65,92.7,4222.0,91.8366,91.8366,91.7277,91.7772,4222.0
2023-05-03 13:20:00,92.73,92.83,92.69,92.82,6443.0,91.8069,91.9059,91.7673,91.896,6443.0
2023-05-03 13:25:00,92.84,93.02,92.83,92.94,4938.0,91.9158,92.094,91.9059,92.0148,4938.0
2023-05-03 13:30:00,92.98,93.15,92.9,93.12,5506.0,92.0544,92.2227,91.9752,92.193,5506.0
2023-05-03 13:35:00,93.09,93.21,93.05,93.13,4999.0,92.1633,92.2821,92.1237,92.2029,4999.0
2023-05-03 13:40:00,93.18,93.22,93.15,93.15,3713.0,92.2524,92.292,92.2227,92.2227,3713.0
2023-05-03 13:45:00,93.17,93.18,93.0,93.04,4381.0,92.2425,92.2524,92.0742,92.1138,4381.0
2023-05-03 13:50:00,93.04,93.04,92.97,92.97,3450.0,92.1138,92.1138,92.0445,92.0445,3450.0
2023-05-03 13:55:00,92.97,93.17,92.96,93.11,4100.0,92.0445,92.2425,92.0346,92.1831,4100.0
2023-05-03 14:00:00,93.09,93.51,92.94,93.28,11350.0,92.1633,92.5791,92.0148,92.3514,11350.0
2023-05-03 14:05:00,93.25,93.37,93.04,93.19,8709.0,92.3217,92.4405,92.1138,92.2623,8709.0
2023-05-03 14:10:00,93.14,93.22,92.95,93.2,5937.0,92.2128,92.292,92.0247,92.2722,5937.0
2023-05-03 14:15:00,93.24,93.52,93.24,93.44,4026.0,92.3118,92.589,92.3118,92.5098,4026.0
2023-05-03 14:20:00,93.44,93.61,93.41,93.51,7020.0,92.5098,92.6781,92.4801,92.5791,7020.0
2023-05-03 14:25:00,93.48,93.84,93.48,93.51,7741.0,92.5494,92.9059,92.5494,92.5791,7741.0
2023-05-03 14:30:00,93.57,93.57,93.19,93.21,11345.0,92.6385,92.6385,92.2623,92.2821,11345.0
2023-05-03 14:35:00,93.18,93.47,92.77,93.47,16497.0,92.2524,92.5395,91.8465,92.5395,16497.0
2023-05-03 14:40:00,93.45,93.78,93.08,93.23,17259.0,92.5197,92.8465,92.1534,92.3019,17259.0
2023-05-03 14:45:00,93.23,93.45,93.17,93.23,9420.0,92.3019,92.5197,92.2425,92.3019,9420.0
2023-05-03 14:50:00,93.19,93.46,92.89,93.42,13796.0,92.2623,92.5296,91.9653,92.49,13796.0
2023-05-03 14:55:00,93.36,93.79,93.36,93.61,11729.0,92.4306,92.8564,92.4306,92.6781,11729.0
2023-05-03 15:00:00,93.68,93.71,93.39,93.54,8294.0,92.7474,92.7772,92.4603,92.6088,8294.0
2023-05-03 15:05:00,93.54,93.74,92.95,93.14,10560.0,92.6088,92.8069,92.0247,92.2128,10560.0
2023-05-03 15:10:00,93.1,93.1,92.78,92.9,15262.0,92.1732,92.1732,91.8564,91.9752,15262.0
2023-05-03 15:15:00,92.85,93.08,92.73,93.01,8733.0,91.9257,92.1534,91.8069,92.0841,8733.0
2023-05-03 15:20:00,92.98,93.04,92.69,92.99,21031.0,92.0544,92.1138,91.7673,92.0643,21031.0
2023-05-03 15:25:00,93.04,93.15,92.41,92.49,9434.0,92.1138,92.2227,91.4901,91.5693,9434.0
2023-05-03 15:30:00,92.41,92.45,92.17,92.31,14629.0,91.4901,91.5297,91.2525,91.3911,14629.0
2023-05-03 15:35:00,92.34,92.39,92.26,92.26,13633.0,91.4208,91.4703,91.3416,91.3416,13633.0
2023-05-03 15:40:00,92.24,92.34,92.13,92.24,20202.0,91.3218,91.4208,91.2129,91.3218,20202.0
2023-05-03 15:45:00,92.2,92.39,92.03,92.04,18665.0,91.2822,91.4703,91.1139,91.1238,18665.0
2023-05-03 15:50:00,92.11,92.31,91.97,92.07,36491.0,91.1931,91.3911,91.0545,91.1535,36491.0
2023-05-03 15:55:00,92.04,92.27,91.98,92.19,72044.0,91.1238,91.3515,91.0644,91.2723,72044.0
2023-05-04 09:30:00,92.0,92.14,91.5,91.79,18580.0,91.0842,91.2228,90.5892,90.8763,18580.0
2023-05-04 09:35:00,91.75,91.83,90.93,90.96,6076.0,90.8367,90.9159,90.0248,90.0545,6076.0
2023-05-04 09:40:00,90.94,91.12,90.61,90.75,4799.0,90.0347,90.2129,89.708,89.8466,4799.0
2023-05-04 09:45:00,90.84,90.87,90.56,90.75,4787.0,89.9357,89.9654,89.6585,89.8466,4787.0
2023-05-04 09:50:00,90.75,90.82,90.56,90.78,5153.0,89.8466,89.9159,89.6585,89.8763,5153.0
2023-05-04 09:55:00,90.89,91.13,90.87,90.91,2282.0,89.9852,90.2228,89.9654,90.005,2282.0
2023-05-04 10:00:00,90.84,91.06,90.8,90.8,3068.0,89.9357,90.1535,89.8961,89.8961,3068.0
2023-05-04 10:05:00,90.82,90.96,90.73,90.88,3611.0,89.9159,90.0545,89.8268,89.9753,3611.0
2023-05-04 10:10:00,90.82,90.91,90.77,90.85,2802.0,89.9159,90.005,89.8664,89.9456,2802.0
2023-05-04 10:15:00,90.89,91.04,90.65,90.92,6692.0,89.9852,90.1337,89.7476,90.0149,6692.0
2023-05-04 10:20:00,90.86,90.86,90.63,90.68,6107.0,89.9555,89.9555,89.7278,89.7773,6107.0
2023-05-04 10:25:00,90.7,90.92,90.65,90.65,11303.0,89.7971,90.0149,89.7476,89.7476,11303.0
2023-05-04 10:30:00,90.7,90.85,90.63,90.73,10377.0,89.7971,89.9456,89.7278,89.8268,10377.0
2023-05-04 10:35:00,90.76,90.93,90.69,90.75,6239.0,89.8565,90.0248,89.7872,89.8466,6239.0
2023-05-04 10:40:00,90.73,90.94,90.64,90.65,7418.0,89.8268,90.0347,89.7377,89.7476,7418.0
2023-05-04 10:45:00,90.65,90.91,90.57,90.63,11008.0,89.7476,90.005,89.6684,89.7278,11008.0
2023-05-04 10:50:00,90.59,90.6,90.38,90.54,8077.0,89.6882,89.6981,89.4803,89.6387,8077.0
2023-05-04 10:55:00,90.57,90.69,90.39,90.53,13378.0,89.6684,89.7872,89.4902,89.6288,13378.0
2023-05-04 11:00:00,90.47,90.6,90.34,90.37,7600.0,89.5694,89.6981,89.4407,89.4704,7600.0
2023-05-04 11:05:00,90.4,90.56,90.31,90.42,19548.0,89.5001,89.6585,89.411,89.5199,19548.0
2023-05-04 11:10:00,90.42,90.59,90.31,90.52,8252.0,89.5199,89.6882,89.411,89.6189,8252.0
2023-05-04 11:15:00,90.5,90.62,90.4,90.4,5272.0,89.5991,89.7179,89.5001,89.5001,5272.0
2023-05-04 11:20:00,90.33,90.54,90.33,90.41,17904.0,89.4308,89.6387,89.4308,89.51,17904.0
2023-05-04 11:25:00,90.41,90.52,90.26,90.26,4162.0,89.51,89.6189,89.3615,89.3615,4162.0
2023-05-04 11:30:00,90.24,90.31,90.1,90.25,3276.0,89.3417,89.411,89.2031,89.3516,3276.0
2023-05-04 11:35:00,90.22,90.37,90.14,90.32,5725.0,89.3219,89.4704,89.2427,89.4209,5725.0
2023-05-04 11:40:00,90.36,90.57,90.36,90.52,5006.0,89.4605,89.6684,89.4605,89.6189,5006.0
2023-05-04 11:45:00,90.57,90.59,90.34,90.34,3386.0,89.6684,89.6882,89.4407,89.4407,3386.0
2023-05-04 11:50:00,90.27,90.32,90.14,90.2,3737.0,89.3714,89.4209,89.2427,89.3021,3737.0
2023-05-04 11:55:00,90.2,90.4,90.17,90.33,3494.0,89.3021,89.5001,89.2724,89.4308,3494.0
2023-05-04 12:00:00,90.3,90.3,90.13,90.14,7370.0,89.4011,89.4011,89.2328,89.2427,7370.0
2023-05-04 12:05:00,90.12,90.15,90.02,90.1,4809.0,89.2229,89.2526,89.1239,89.2031,4809.0
2023-05-04 12:10:00,90.08,90.1,90.0,90.06,9171.0,89.1833,89.2031,89.1041,89.1635,9171.0
2023-05-04 12:15:00,90.04,90.15,90.03,90.07,8209.0,89.1437,89.2526,89.1338,89.1734,8209.0
2023-05-04 12:20:00,90.08,90.2,90.04,90.18,6930.0,89.1833,89.3021,89.1437,89.2823,6930.0
2023-05-04 12:25:00,90.2,90.25,90.14,90.19,7212.0,89.3021,89.3516,89.2427,89.2922,7212.0
2023-05-04 12:30:00,90.19,90.23,89.98,90.1,6478.0,89.2922,89.3318,89.0843,89.2031,6478.0
2023-05-04 12:35:00,90.07,90.34,90.07,90.21,15251.0,89.1734,89.4407,89.1734,89.312,15251.0
2023-05-04 12:40:00,90.18,90.24,90.06,90.06,3808.0,89.2823,89.3417,89.1635,89.1635,3808.0
2023-05-04 12:45:00,90.02,90.03,89.92,89.95,2300.0,89.1239,89.1338,89.0249,89.0546,2300.0
2023-05-04 12:50:00,89.93,89.95,89.74,89.82,3527.0,89.0348,89.0546,88.8467,88.9259,3527.0
2023-05-04 12:55:00,89.87,90.05,89.85,90.03,8639.0,88.9754,89.1536,88.9556,89.1338,8639.0
2023-05-04 13:00:00,90.01,90.06,89.8,89.82,3952.0,89.114,89.1635,88.9061,88.9259,3952.0
2023-05-04 13:05:00,89.83,90.02,89.82,89.92,9305.0,88.9358,89.1239,88.9259,89.0249,9305.0
2023-05-04 13:10:00,89.95,89.98,89.73,89.73,3360.0,89.0546,89.0843,88.8368,88.8368,3360.0
2023-05-04 13:15:00,89.77,90.07,89.77,89.99,3900.0,88.8764,89.1734,88.8764,89.0942,3900.0
2023-05-04 13:20:00,89.95,90.3,89.93,90.24,3200.0,89.0546,89.4011,89.0348,89.3417,3200.0
2023-05-04 13:25:00,90.22,90.22,90.0,90.17,4130.0,89.3219,89.3219,89.1041,89.2724,4130.0
2023-05-04 13:30:00,90.15,90.46,90.15,90.46,7165.0,89.2526,89.5595,89.2526,89.5595,7165.0
2023-05-04 13:35:00,90.45,90.55,90.45,90.54,10024.0,89.5496,89.6486,89.5496,89.6387,10024.0
2023-05-04 13:40:00,90.58,90.73,90.5,90.7,7324.0,89.6783,89.8268,89.5991,89.7971,7324.0
2023-05-04 13:45:00,90.73,90.78,90.55,90.56,5998.0,89.8268,89.8763,89.6486,89.6585,5998.0
2023-05-04 13:50:00,90.55,90.64,90.45,90.55,16453.0,89.6486,89.7377,89.5496,89.6486,16453.0
2023-05-04 13:55:00,90.56,90.59,90.46,90.59,9421.0,89.6585,89.6882,89.5595,89.6882,9421.0
2023-05-04 14:00:00,90.63,90.65,90.51,90.53,4288.0,89.7278,89.7476,89.609,89.6288,4288.0
2023-05-04 14:05:00,90.56,90.62,90.49,90.62,4682.0,89.6585,89.7179,89.5892,89.7179,4682.0
2023-05-04 14:10:00,90.64,90.65,90.52,90.59,4394.0,89.7377,89.7476,89.6189,89.6882,4394.0
2023-05-04 14:15:00,90.55,90.63,90.53,90.58,4714.0,89.6486,89.7278,89.6288,89.6783,4714.0
2023-05-04 14:20:00,90.55,90.58,90.42,90.42,8846.0,89.6486,89.6783,89.5199,89.5199,8846.0
2023-05-04 14:25:00,90.31,90.33,90.01,90.05,5094.0,89.411,89.4308,89.114,89.1536,5094.0
2023-05-04 14:30:00,89.98,90.06,89.91,90.06,5339.0,89.0843,89.1635,89.015,89.1635,5339.0
2023-05-04 14:35:00,90.08,90.17,89.94,89.97,5878.0,89.1833,89.2724,89.0447,89.0744,5878.0
2023-05-04 14:40:00,89.93,90.03,89.88,89.96,2729.0,89.0348,89.1338,88.9853,89.0645,2729.0
2023-05-04 14:45:00,89.92,90.01,89.89,89.91,3933.0,89.0249,89.114,88.9952,89.015,3933.0
2023-05-04 14:50:00,89.98,90.02,89.89,89.99,2730.0,89.0843,89.1239,88.9952,89.0942,2730.0
2023-05-04 14:55:00,89.99,90.16,89.98,90.11,3413.0,89.0942,89.2625,89.0843,89.213,3413.0
2023-05-04 15:00:00,90.12,90.26,90.12,90.24,5575.0,89.2229,89.3615,89.2229,89.3417,5575.0
2023-05-04 15:05:00,90.25,90.37,90.21,90.24,7212.0,89.3516,89.4704,89.312,89.3417,7212.0
2023-05-04 15:10:00,90.26,90.29,90.09,90.12,5597.0,89.3615,89.3912,89.1932,89.2229,5597.0
2023-05-04 15:15:00,90.11,90.11,89.98,90.08,9167.0,89.213,89.213,89.0843,89.1833,9167.0
2023-05-04 15:20:00,90.08,90.1,89.98,90.01,7230.0,89.1833,89.2031,89.0843,89.114,7230.0
2023-05-04 15:25:00,90.04,90.24,90.04,90.24,6715.0,89.1437,89.3417,89.1437,89.3417,6715.0
2023-05-04 15:30:00,90.26,90.32,90.22,90.23,7845.0,89.3615,89.4209,89.3219,89.3318,7845.0
2023-05-04 15:35:00,90.25,90.39,90.19,90.33,9145.0,89.3516,89.4902,89.2922,89.4308,9145.0
2023-05-04 15:40:00,90.32,90.34,90.14,90.15,16021.0,89.4209,89.4407,89.2427,89.2526,16021.0
2023-05-04 15:45:00,90.15,90.19,90.01,90.11,13801.0,89.2526,89.2922,89.114,89.213,13801.0
2023-05-04 15:50:00,90.1,90.12,89.96,89.98,37507.0,89.2031,89.2229,89.0645,89.0843,37507.0
2023-05-04 15:55:00,90.03,90.1,89.94,89.96,81223.0,89.1338,89.2031,89.0447,89.0645,81223.0
2023-05-05 09:30:00,90.81,91.36,90.79,91.06,81926.0,89.906,90.4505,89.8862,90.1535,81926.0
2023-05-05 09:35:00,91.06,91.06,90.76,90.76,3934.0,90.1535,90.1535,89.8565,89.8565,3934.0
2023-05-05 09:40:00,90.7,90.95,90.62,90.68,2419.0,89.7971,90.0446,89.7179,89.7773,2419.0
2023-05-05 09:45:00,90.75,91.02,90.71,90.94,5306.0,89.8466,90.1139,89.807,90.0347,5306.0
2023-05-05 09:50:00,90.9,90.93,90.73,90.87,8394.0,89.9951,90.0248,89.8268,89.9654,8394.0
2023-05-05 09:55:00,90.87,91.33,90.83,91.25,3638.0,89.9654,90.4208,89.9258,90.3416,3638.0
2023-05-05 10:00:00,91.23,91.34,91.06,91.34,9787.0,90.3218,90.4307,90.1535,90.4307,9787.0
2023-05-05 10:05:00,91.41,91.41,91.09,91.17,19778.0,90.5,90.5,90.1832,90.2624,19778.0
2023-05-05 10:10:00,91.13,91.13,90.87,91.06,22422.0,90.2228,90.2228,89.9654,90.1535,22422.0
2023-05-05 10:15:00,91.04,91.17,90.81,91.02,14790.0,90.1337,90.2624,89.906,90.1139,14790.0
2023-05-05 10:20:00,91.03,91.03,90.48,90.62,34345.0,90.1238,90.1238,89.5793,89.7179,34345.0
2023-05-05 10:25:00,90.68,90.73,90.33,90.34,7068.0,89.7773,89.8268,89.4308,89.4407,7068.0
2023-05-05 10:30:00,90.34,90.62,90.27,90.57,6516.0,89.4407,89.7179,89.3714,89.6684,6516.0
2023-05-05 10:35:00,90.63,90.67,90.3,90.59,88186.0,89.7278,89.7674,89.4011,89.6882,88186.0
2023-05-05 10:40:00,90.59,90.75,90.49,90.51,15248.0,89.6882,89.8466,89.5892,89.609,15248.0
2023-05-05 10:45:00,90.55,90.87,90.5,90.67,18509.0,89.6486,89.9654,89.5991,89.7674,18509.0
2023-05-05 10:50:00,90.74,90.93,90.74,90.84,4906.0,89.8367,90.0248,89.8367,89.9357,4906.0
2023-05-05 10:55:00,90.83,90.89,90.55,90.58,10098.0,89.9258,89.9852,89.6486,89.6783,10098.0
2023-05-05 11:00:00,90.59,90.7,90.59,90.67,4122.0,89.6882,89.7971,89.6882,89.7674,4122.0
2023-05-05 11:05:00,90.66,90.76,90.54,90.54,19882.0,89.7575,89.8565,89.6387,89.6387,19882.0
2023-05-05 11:10:00,90.53,90.84,90.5,90.82,15659.0,89.6288,89.9357,89.5991,89.9159,15659.0
2023-05-05 11:15:00,90.77,90.85,90.64,90.64,3590.0,89.8664,89.9456,89.7377,89.7377,3590.0
2023-05-05 11:20:00,90.69,90.79,90.55,90.79,36294.0,89.7872,89.8862,89.6486,89.8862,36294.0
2023-05-05 11:25:00,90.81,91.02,90.79,90.96,30482.0,89.906,90.1139,89.8862,90.0545,30482.0
2023-05-05 11:30:00,91.02,91.13,90.93,91.0,38775.0,90.1139,90.2228,90.0248,90.0941,38775.0
2023-05-05 11:35:00,91.03,91.09,90.95,91.08,7516.0,90.1238,90.1832,90.0446,90.1733,7516.0
2023-05-05 11:40:00,91.07,91.2,90.93,91.2,2855.0,90.1634,90.2921,90.0248,90.2921,2855.0
2023-05-05 11:45:00,91.24,91.32,91.21,91.32,2281.0,90.3317,90.4109,90.302,90.4109,2281.0
2023-05-05 11:50:00,91.32,91.38,91.24,91.24,2683.0,90.4109,90.4703,90.3317,90.3317,2683.0
2023-05-05 11:55:00,91.24,91.25,91.09,91.21,3289.0,90.3317,90.3416,90.1832,90.302,3289.0
2023-05-05 12:00:00,91.22,91.24,91.14,91.14,2313.0,90.3119,90.3317,90.2327,90.2327,2313.0
2023-05-05 12:05:00,91.12,91.12,90.98,91.04,2100.0,90.2129,90.2129,90.0743,90.1337,2100.0
2023-05-05 12:10:00,91.05,91.05,90.92,90.96,3833.0,90.1436,90.1436,90.0149,90.0545,3833.0
2023-05-05 12:15:00,90.98,91.03,90.89,91.03,2735.0,90.0743,90.1238,89.9852,90.1238,2735.0
2023-05-05 12:20:00,90.99,91.17,90.96,91.12,9764.0,90.0842,90.2624,90.0545,90.2129,9764.0
2023-05-05 12:25:00,91.13,91.2,91.09,91.16,2664.0,90.2228,90.2921,90.1832,90.2525,2664.0
2023-05-05 12:30:00,91.2,91.29,91.17,91.26,3372.0,90.2921,90.3812,90.2624,90.3515,3372.0
2023-05-05 12:35:00,91.25,91.27,91.18,91.27,2763.0,90.3416,90.3614,90.2723,90.3614,2763.0
2023-05-05 12:40:00,91.26,91.3,91.24,91.27,2024.0,90.3515,90.3911,90.3317,90.3614,2024.0
2023-05-05 12:45:00,91.29,91.38,91.25,91.38,5295.0,90.3812,90.4703,90.3416,90.4703,5295.0
2023-05-05 12:50:00,91.38,91.54,91.34,91.54,8384.0,90.4703,90.6288,90.4307,90.6288,8384.0
2023-05-05 12:55:00,91.59,91.67,91.59,91.64,2251.0,90.6783,90.7575,90.6783,90.7278,2251.0
2023-05-05 13:00:00,91.68,91.83,91.68,91.75,3898.0,90.7674,90.9159,90.7674,90.8367,3898.0
2023-05-05 13:05:00,91.76,91.76,91.69,91.72,4166.0,90.8466,90.8466,90.7773,90.807,4166.0
2023-05-05 13:10:00,91.75,91.83,91.7,91.82,3528.0,90.8367,90.9159,90.7872,90.906,3528.0
2023-05-05 13:15:00,91.86,91.97,91.85,91.97,7554.0,90.9456,91.0545,90.9357,91.0545,7554.0
2023-05-05 13:20:00,91.98,91.99,91.89,91.98,2701.0,91.0644,91.0743,90.9753,91.0644,2701.0
2023-05-05 13:25:00,91.97,92.03,91.94,92.0,3238.0,91.0545,91.1139,91.0248,91.0842,3238.0
2023-05-05 13:30:00,91.98,92.08,91.96,92.03,4042.0,91.0644,91.1634,91.0446,91.1139,4042.0
2023-05-05 13:35:00,92.05,92.17,91.99,92.14,10417.0,91.1337,91.2525,91.0743,91.2228,10417.0
2023-05-05 13:40:00,92.12,92.18,92.04,92.05,3874.0,91.203,91.2624,91.1238,91.1337,3874.0
2023-05-05 13:45:00,92.05,92.14,92.04,92.08,3182.0,91.1337,91.2228,91.1238,91.1634,3182.0
2023-05-05 13:50:00,92.1,92.11,92.03,92.08,3550.0,91.1832,91.1931,91.1139,91.1634,3550.0
2023-05-05 13:55:00,92.05,92.08,91.94,92.04,29907.0,91.1337,91.1634,91.0248,91.1238,29907.0
2023-05-05 14:00:00,92.1,92.24,92.1,92.24,2259.0,91.1832,91.3218,91.1832,91.3218,2259.0
2023-05-05 14:05:00,92.28,92.5,92.28,92.46,3979.0,91.3614,91.5792,91.3614,91.5396,3979.0
2023-05-05 14:10:00,92.5,92.5,92.36,92.37,3501.0,91.5792,91.5792,91.4406,91.4505,3501.0
2023-05-05 14:15:00,92.39,92.41,92.31,92.32,4701.0,91.4703,91.4901,91.3911,91.401,4701.0
2023-05-05 14:20:00,92.3,92.39,92.05,92.27,28680.0,91.3812,91.4703,91.1337,91.3515,28680.0
2023-05-05 14:25:00,92.3,92.46,92.18,92.43,14041.0,91.3812,91.5396,91.2624,91.5099,14041.0
2023-05-05 14:30:00,92.44,92.57,92.44,92.57,2897.0,91.5198,91.6485,91.5198,91.6485,2897.0
2023-05-05 14:35:00,92.57,92.61,92.55,92.59,2832.0,91.6485,91.6881,91.6287,91.6683,2832.0
2023-05-05 14:40:00,92.63,92.75,92.63,92.75,4132.0,91.7079,91.8267,91.7079,91.8267,4132.0
2023-05-05 14:45:00,92.73,92.74,92.6,92.63,4864.0,91.8069,91.8168,91.6782,91.7079,4864.0
2023-05-05 14:50:00,92.61,92.69,92.57,92.65,3360.0,91.6881,91.7673,91.6485,91.7277,3360.0
2023-05-05 14:55:00,92.68,92.77,92.59,92.59,5257.0,91.7574,91.8465,91.6683,91.6683,5257.0
2023-05-05 15:00:00,92.64,92.74,92.6,92.71,5398.0,91.7178,91.8168,91.6782,91.7871,5398.0
2023-05-05 15:05:00,92.72,92.72,92.56,92.61,49474.0,91.797,91.797,91.6386,91.6881,49474.0
2023-05-05 15:10:00,92.6,92.61,92.46,92.51,8003.0,91.6782,91.6881,91.5396,91.5891,8003.0
2023-05-05 15:15:00,92.52,92.57,92.37,92.41,10627.0,91.599,91.6485,91.4505,91.4901,10627.0
2023-05-05 15:20:00,92.42,92.51,92.33,92.44,8703.0,91.5,91.5891,91.4109,91.5198,8703.0
2023-05-05 15:25:00,92.42,92.52,92.36,92.43,10216.0,91.5,91.599,91.4406,91.5099,10216.0
2023-05-05 15:30:00,92.42,92.56,92.42,92.56,11371.0,91.5,91.6386,91.5,91.6386,11371.0
2023-05-05 15:35:00,92.56,92.59,92.46,92.53,14485.0,91.6386,91.6683,91.5396,91.6089,14485.0
2023-05-05 15:40:00,92.52,92.63,92.46,92.61,17510.0,91.599,91.7079,91.5396,91.6881,17510.0
2023-05-05 15:45:00,92.62,92.76,92.56,92.67,21179.0,91.698,91.8366,91.6386,91.7475,21179.0
2023-05-05 15:50:00,92.65,92.65,92.45,92.53,39433.0,91.7277,91.7277,91.5297,91.6089,39433.0
2023-05-05 15:55:00,92.56,92.67,92.44,92.66,102564.0,91.6386,91.7475,91.5198,91.7376,102564.0
2023-05-08 09:30:00,92.67,92.96,92.45,92.45,9395.0,91.7475,92.0346,91.5297,91.5297,9395.0
2023-05-08 09:35:00,92.61,92.67,92.23,92.23,6851.0,91.6881,91.7475,91.3119,91.3119,6851.0
2023-05-08 09:40:00,92.31,92.31,91.89,92.02,5731.0,91.3911,91.3911,90.9753,91.104,5731.0
2023-05-08 09:45:00,91.88,91.88,91.31,91.47,7900.0,90.9654,90.9654,90.401,90.5594,7900.0
2023-05-08 09:50:00,91.44,91.56,91.35,91.37,5328.0,90.5297,90.6486,90.4406,90.4604,5328.0
2023-05-08 09:55:00,91.44,91.53,91.36,91.37,3338.0,90.5297,90.6189,90.4505,90.4604,3338.0
2023-05-08 10:00:00,91.37,91.89,91.35,91.87,15378.0,90.4604,90.9753,90.4406,90.9555,15378.0
2023-05-08 10:05:00,91.92,92.12,91.72,92.04,11220.0,91.005,91.203,90.807,91.1238,11220.0
2023-05-08 10:10:00,91.87,92.17,91.85,92.09,3728.0,90.9555,91.2525,90.9357,91.1733,3728.0
2023-05-08 10:15:00,92.07,92.19,92.06,92.1,3545.0,91.1535,91.2723,91.1436,91.1832,3545.0
2023-05-08 10:20:00,92.2,92.22,92.01,92.07,5276.0,91.2822,91.302,91.0941,91.1535,5276.0
2023-05-08 10:25:00,92.09,92.12,91.88,91.9,2705.0,91.1733,91.203,90.9654,90.9852,2705.0
2023-05-08 10:30:00,91.92,92.06,91.86,91.91,4614.0,91.005,91.1436,90.9456,90.9951,4614.0
2023-05-08 10:35:00,91.86,91.89,91.74,91.84,2867.0,90.9456,90.9753,90.8268,90.9258,2867.0
2023-05-08 10:40:00,91.84,91.89,91.79,91.79,4458.0,90.9258,90.9753,90.8763,90.8763,4458.0
2023-05-08 10:45:00,91.82,91.84,91.71,91.83,3700.0,90.906,90.9258,90.7971,90.9159,3700.0
2023-05-08 10:50:00,91.84,91.93,91.8,91.89,6381.0,90.9258,91.0149,90.8862,90.9753,6381.0
2023-05-08 10:55:00,91.89,91.89,91.8,91.87,1657.0,90.9753,90.9753,90.8862,90.9555,1657.0
2023-05-08 11:00:00,91.88,92.16,91.86,92.02,9644.0,90.9654,91.2426,90.9456,91.104,9644.0
2023-05-08 11:05:00,92.03,92.07,91.96,92.06,4347.0,91.1139,91.1535,91.0446,91.1436,4347.0
2023-05-08 11:10:00,92.04,92.16,92.0,92.03,3655.0,91.1238,91.2426,91.0842,91.1139,3655.0
2023-05-08 11:15:00,91.88,91.88,91.8,91.84,4502.0,90.9654,90.9654,90.8862,90.9258,4502.0
2023-05-08 11:20:00,91.82,91.82,91.66,91.72,5308.0,90.906,90.906,90.7476,90.807,5308.0
2023-05-08 11:25:00,91.67,91.72,91.55,91.56,5363.0,90.7575,90.807,90.6387,90.6486,5363.0
2023-05-08 11:30:00,91.56,91.66,91.52,91.64,6036.0,90.6486,90.7476,90.609,90.7278,6036.0
2023-05-08 11:35:00,91.65,91.72,91.59,91.66,3893.0,90.7377,90.807,90.6783,90.7476,3893.0
2023-05-08 11:40:00,91.66,91.72,91.65,91.7,6242.0,90.7476,90.807,90.7377,90.7872,6242.0
2023-05-08 11:45:00,91.73,91.87,91.73,91.85,4316.0,90.8169,90.9555,90.8169,90.9357,4316.0
2023-05-08 11:50:00,91.84,91.91,91.83,91.89,7732.0,90.9258,90.9951,90.9159,90.9753,7732.0
2023-05-08 11:55:00,91.87,91.87,91.73,91.75,3600.0,90.9555,90.9555,90.8169,90.8367,3600.0
2023-05-08 12:00:00,91.72,91.81,91.72,91.73,3769.0,90.807,90.8961,90.807,90.8169,3769.0
2023-05-08 12:05:00,91.73,91.77,91.69,91.74,2500.0,90.8169,90.8565,90.7773,90.8268,2500.0
2023-05-08 12:10:00,91.74,91.74,91.56,91.62,6266.0,90.8268,90.8268,90.6486,90.708,6266.0
2023-05-08 12:15:00,91.56,91.57,91.52,91.55,3101.0,90.6486,90.6585,90.609,90.6387,3101.0
2023-05-08 12:20:00,91.51,91.53,91.42,91.43,2900.0,90.5991,90.6189,90.5099,90.5198,2900.0
2023-05-08 12:25:00,91.43,91.44,91.29,91.33,4563.0,90.5198,90.5297,90.3812,90.4208,4563.0
2023-05-08 12:30:00,91.33,91.43,91.32,91.34,6307.0,90.4208,90.5198,90.4109,90.4307,6307.0
2023-05-08 12:35:00,91.35,91.44,91.34,91.44,3514.0,90.4406,90.5297,90.4307,90.5297,3514.0
2023-05-08 12:40:00,91.42,91.43,91.31,91.36,3685.0,90.5099,90.5198,90.401,90.4505,3685.0
2023-05-08 12:45:00,91.37,91.37,91.26,91.34,2513.0,90.4604,90.4604,90.3515,90.4307,2513.0
2023-05-08 12:50:00,91.36,91.51,91.35,91.51,2366.0,90.4505,90.5991,90.4406,90.5991,2366.0
2023-05-08 12:55:00,91.5,91.6,91.48,91.57,2977.0,90.5892,90.6882,90.5693,90.6585,2977.0
2023-05-08 13:00:00,91.6,91.63,91.4,91.41,2101.0,90.6882,90.7179,90.4901,90.5,2101.0
2023-05-08 13:05:00,91.34,91.39,91.34,91.39,1930.0,90.4307,90.4802,90.4307,90.4802,1930.0
2023-05-08 13:10:00,91.37,91.52,91.36,91.47,6389.0,90.4604,90.609,90.4505,90.5594,6389.0
2023-05-08 13:15:00,91.47,91.47,91.33,91.41,4977.0,90.5594,90.5594,90.4208,90.5,4977.0
2023-05-08 13:20:00,91.42,91.49,91.32,91.32,3455.0,90.5099,90.5793,90.4109,90.4109,3455.0
2023-05-08 13:25:00,91.37,91.44,91.37,91.41,2972.0,90.4604,90.5297,90.4604,90.5,2972.0
2023-05-08 13:30:00,91.4,91.57,91.4,91.52,11994.0,90.4901,90.6585,90.4901,90.609,11994.0
2023-05-08 13:35:00,91.53,91.53,91.4,91.45,4494.0,90.6189,90.6189,90.4901,90.5396,4494.0
2023-05-08 13:40:00,91.43,91.44,91.37,91.4,1809.0,90.5198,90.5297,90.4604,90.4901,1809.0
2023-05-08 13:45:00,91.4,91.51,91.39,91.47,3085.0,90.4901,90.5991,90.4802,90.5594,3085.0
2023-05-08 13:50:00,91.47,91.47,91.41,91.43,4508.0,90.5594,90.5594,90.5,90.5198,4508.0
2023-05-08 13:55:00,91.4,91.44,91.38,91.39,1471.0,90.4901,90.5297,90.4703,90.4802,1471.0
2023-05-08 14:00:00,91.39,91.4,91.22,91.22,3514.0,90.4802,90.4901,90.3119,90.3119,3514.0
2023-05-08 14:05:00,91.23,91.23,90.9,91.0,6033.0,90.3218,90.3218,89.9951,90.0941,6033.0
2023-05-08 14:10:00,90.98,91.13,90.98,91.12,2150.0,90.0743,90.2228,90.0743,90.2129,2150.0
2023-05-08 14:15:00,91.12,91.2,91.1,91.18,3110.0,90.2129,90.2921,90.1931,90.2723,3110.0
2023-05-08 14:20:00,91.21,91.35,91.2,91.31,3968.0,90.302,90.4406,90.2921,90.401,3968.0
2023-05-08 14:25:00,91.27,91.28,91.24,91.25,1524.0,90.3614,90.3713,90.3317,90.3416,1524.0
2023-05-08 14:30:00,91.26,91.34,91.24,91.32,2305.0,90.3515,90.4307,90.3317,90.4109,2305.0
2023-05-08 14:35:00,91.32,91.35,91.3,91.34,4101.0,90.4109,90.4406,90.3911,90.4307,4101.0
2023-05-08 14:40:00,91.31,91.38,91.29,91.36,3315.0,90.401,90.4703,90.3812,90.4505,3315.0
2023-05-08 14:45:00,91.33,91.42,91.3,91.39,4407.0,90.4208,90.5099,90.3911,90.4802,4407.0
2023-05-08 14:50:00,91.4,91.46,91.27,91.27,8543.0,90.4901,90.5495,90.3614,90.3614,8543.0
2023-05-08 14:55:00,91.24,91.28,91.21,91.28,1900.0,90.3317,90.3713,90.302,90.3713,1900.0
2023-05-08 15:00:00,91.26,91.27,91.22,91.25,13417.0,90.3515,90.3614,90.3119,90.3416,13417.0
2023-05-08 15:05:00,91.28,91.29,91.16,91.16,5290.0,90.3713,90.3812,90.2525,90.2525,5290.0
2023-05-08 15:10:00,91.17,91.23,91.13,91.15,5582.0,90.2624,90.3218,90.2228,90.2426,5582.0
2023-05-08 15:15:00,91.18,91.24,91.13,91.24,4663.0,90.2723,90.3317,90.2228,90.3317,4663.0
2023-05-08 15:20:00,91.24,91.24,91.15,91.19,5119.0,90.3317,90.3317,90.2426,90.2822,5119.0
2023-05-08 15:25:00,91.16,91.17,91.1,91.15,3657.0,90.2525,90.2624,90.1931,90.2426,3657.0
2023-05-08 15:30:00,91.14,91.17,91.09,91.13,12972.0,90.2327,90.2624,90.1832,90.2228,12972.0
2023-05-08 15:35:00,91.15,91.21,91.13,91.17,10048.0,90.2426,90.302,90.2228,90.2624,10048.0
2023-05-08 15:40:00,91.17,91.26,91.15,91.22,14222.0,90.2624,90.3515,90.2426,90.3119,14222.0
2023-05-08 15:45:00,91.22,91.25,91.2,91.2,24151.0,90.3119,90.3416,90.2921,90.2921,24151.0
2023-05-08 15:50:00,91.19,91.43,91.15,91.43,45802.0,90.2822,90.5198,90.2426,90.5198,45802.0
2023-05-08 15:55:00,91.41,91.46,91.29,91.44,65230.0,90.5,90.5495,90.3812,90.5297,65230.0
2023-05-09 09:30:00,90.33,90.42,89.6,89.76,20025.0,89.4308,89.5199,88.7081,88.8665,20025.0
2023-05-09 09:35:00,89.71,90.26,89.67,89.94,7206.0,88.817,89.3615,88.7774,89.0447,7206.0
2023-05-09 09:40:00,89.95,90.07,89.68,89.97,12977.0,89.0546,89.1734,88.7873,89.0744,12977.0
2023-05-09 09:45:00,89.96,90.24,89.96,90.15,8183.0,89.0645,89.3417,89.0645,89.2526,8183.0
2023-05-09 09:50:00,90.12,90.17,89.96,90.03,9173.0,89.2229,89.2724,89.0645,89.1338,9173.0
2023-05-09 09:55:00,90.07,90.25,89.96,90.24,11739.0,89.1734,89.3516,89.0645,89.3417,11739.0
2023-05-09 10:00:00,90.25,90.27,89.92,89.96,8079.0,89.3516,89.3714,89.0249,89.0645,8079.0
2023-05-09 10:05:00,89.99,90.06,89.89,90.0,5783.0,89.0942,89.1635,88.9952,89.1041,5783.0
2023-05-09 10:10:00,89.99,89.99,89.84,89.96,7519.0,89.0942,89.0942,88.9457,89.0645,7519.0
2023-05-09 10:15:00,90.01,90.02,89.86,89.96,4059.0,89.114,89.1239,88.9655,89.0645,4059.0
2023-05-09 10:20:00,89.94,89.99,89.89,89.89,5511.0,89.0447,89.0942,88.9952,88.9952,5511.0
2023-05-09 10:25:00,89.83,89.86,89.7,89.76,8843.0,88.9358,88.9655,88.8071,88.8665,8843.0
2023-05-09 10:30:00,89.74,89.86,89.7,89.79,10151.0,88.8467,88.9655,88.8071,88.8962,10151.0
2023-05-09 10:35:00,89.79,89.94,89.79,89.92,13607.0,88.8962,89.0447,88.8962,89.0249,13607.0
2023-05-09 10:40:00,89.89,89.89,89.74,89.76,5161.0,88.9952,88.9952,88.8467,88.8665,5161.0
2023-05-09 10:45:00,89.72,89.83,89.68,89.76,5838.0,88.8269,88.9358,88.7873,88.8665,5838.0
2023-05-09 10:50:00,89.73,89.77,89.69,89.77,2069.0,88.8368,88.8764,88.7972,88.8764,2069.0
2023-05-09 10:55:00,89.79,89.79,89.7,89.74,3490.0,88.8962,88.8962,88.8071,88.8467,3490.0
2023-05-09 11:00:00,89.74,89.77,89.59,89.66,6474.0,88.8467,88.8764,88.6982,88.7675,6474.0
2023-05-09 11:05:00,89.65,89.7,89.55,89.7,11597.0,88.7576,88.8071,88.6586,88.8071,11597.0
2023-05-09 11:10:00,89.68,89.68,89.43,89.54,8159.0,88.7873,88.7873,88.5398,88.6487,8159.0
2023-05-09 11:15:00,89.55,89.63,89.52,89.52,2810.0,88.6586,88.7378,88.6289,88.6289,2810.0
2023-05-09 11:20:00,89.53,89.58,89.44,89.52,4785.0,88.6388,88.6883,88.5497,88.6289,4785.0
2023-05-09 11:25:00,89.54,89.59,89.44,89.45,5155.0,88.6487,88.6982,88.5497,88.5596,5155.0
2023-05-09 11:30:00,89.45,89.48,89.33,89.38,6497.0,88.5596,88.5893,88.4408,88.4903,6497.0
2023-05-09 11:35:00,89.41,89.42,89.31,89.33,6545.0,88.52,88.5299,88.421,88.4408,6545.0
2023-05-09 11:40:00,89.33,89.42,89.3,89.39,4882.0,88.4408,88.5299,88.4111,88.5002,4882.0
2023-05-09 11:45:00,89.36,89.42,89.34,89.34,4854.0,88.4705,88.5299,88.4507,88.4507,4854.0
2023-05-09 11:50:00,89.32,89.37,89.31,89.32,2274.0,88.4309,88.4804,88.421,88.4309,2274.0
2023-05-09 11:55:00,89.29,89.29,89.13,89.2,7619.0,88.4012,88.4012,88.2427,88.312,7619.0
2023-05-09 12:00:00,89.17,89.38,89.17,89.38,18313.0,88.2823,88.4903,88.2823,88.4903,18313.0
2023-05-09 12:05:00,89.42,89.43,89.3,89.41,12059.0,88.5299,88.5398,88.4111,88.52,12059.0
2023-05-09 12:10:00,89.34,89.35,89.23,89.33,4684.0,88.4507,88.4606,88.3417,88.4408,4684.0
2023-05-09 12:15:00,89.31,89.41,89.28,89.3,14305.0,88.421,88.52,88.3912,88.4111,14305.0
2023-05-09 12:20:00,89.33,89.33,89.22,89.29,3906.0,88.4408,88.4408,88.3318,88.4012,3906.0
2023-05-09 12:25:00,89.27,89.29,89.22,89.26,11778.0,88.3813,88.4012,88.3318,88.3714,11778.0
2023-05-09 12:30:00,89.28,89.29,89.1,89.1,5581.0,88.3912,88.4012,88.213,88.213,5581.0
2023-05-09 12:35:00,89.09,89.1,88.96,89.09,4487.0,88.2031,88.213,88.0744,88.2031,4487.0
2023-05-09 12:40:00,89.1,89.12,89.0,89.12,3051.0,88.213,88.2328,88.114,88.2328,3051.0
2023-05-09 12:45:00,89.11,89.14,89.03,89.07,4148.0,88.2229,88.2526,88.1437,88.1833,4148.0
2023-05-09 12:50:00,89.09,89.22,89.09,89.2,2699.0,88.2031,88.3318,88.2031,88.312,2699.0
2023-05-09 12:55:00,89.22,89.3,89.2,89.24,3018.0,88.3318,88.4111,88.312,88.3516,3018.0
2023-05-09 13:00:00,89.24,89.24,89.15,89.17,2877.0,88.3516,88.3516,88.2625,88.2823,2877.0
2023-05-09 13:05:00,89.12,89.21,89.12,89.15,3301.0,88.2328,88.3219,88.2328,88.2625,3301.0
2023-05-09 13:10:00,89.14,89.21,89.11,89.18,2500.0,88.2526,88.3219,88.2229,88.2922,2500.0
2023-05-09 13:15:00,89.16,89.16,89.11,89.15,2494.0,88.2724,88.2724,88.2229,88.2625,2494.0
2023-05-09 13:20:00,89.15,89.2,89.11,89.12,2961.0,88.2625,88.312,88.2229,88.2328,2961.0
2023-05-09 13:25:00,89.12,89.16,89.03,89.09,3875.0,88.2328,88.2724,88.1437,88.2031,3875.0
2023-05-09 13:30:00,89.07,89.12,89.02,89.1,4325.0,88.1833,88.2328,88.1338,88.213,4325.0
2023-05-09 13:35:00,89.13,89.19,89.11,89.19,3564.0,88.2427,88.3021,88.2229,88.3021,3564.0
2023-05-09 13:40:00,89.17,89.18,89.12,89.12,1200.0,88.2823,88.2922,88.2328,88.2328,1200.0
2023-05-09 13:45:00,89.12,89.2,89.11,89.18,2110.0,88.2328,88.312,88.2229,88.2922,2110.0
2023-05-09 13:50:00,89.16,89.37,89.16,89.37,5853.0,88.2724,88.4804,88.2724,88.4804,5853.0
2023-05-09 13:55:00,89.35,89.45,89.35,89.4,15917.0,88.4606,88.5596,88.4606,88.5101,15917.0
2023-05-09 14:00:00,89.4,89.5,89.39,89.48,7640.0,88.5101,88.6091,88.5002,88.5893,7640.0
2023-05-09 14:05:00,89.48,89.52,89.38,89.47,4350.0,88.5893,88.6289,88.4903,88.5794,4350.0
2023-05-09 14:10:00,89.47,89.49,89.44,89.45,4920.0,88.5794,88.5992,88.5497,88.5596,4920.0
2023-05-09 14:15:00,89.43,89.55,89.43,89.47,13417.0,88.5398,88.6586,88.5398,88.5794,13417.0
2023-05-09 14:20:00,89.47,89.5,89.43,89.46,10424.0,88.5794,88.6091,88.5398,88.5695,10424.0
2023-05-09 14:25:00,89.45,89.46,89.33,89.42,6267.0,88.5596,88.5695,88.4408,88.5299,6267.0
2023-05-09 14:30:00,89.42,89.5,89.37,89.38,9304.0,88.5299,88.6091,88.4804,88.4903,9304.0
2023-05-09 14:35:00,89.4,89.46,89.39,89.41,5140.0,88.5101,88.5695,88.5002,88.52,5140.0
2023-05-09 14:40:00,89.4,89.52,89.4,89.49,12021.0,88.5101,88.6289,88.5101,88.5992,12021.0
2023-05-09 14:45:00,89.51,89.57,89.5,89.57,10076.0,88.619,88.6784,88.6091,88.6784,10076.0
2023-05-09 14:50:00,89.56,89.63,89.46,89.49,6062.0,88.6685,88.7378,88.5695,88.5992,6062.0
2023-05-09 14:55:00,89.51,89.57,89.45,89.53,2833.0,88.619,88.6784,88.5596,88.6388,2833.0
2023-05-09 15:00:00,89.54,89.55,89.46,89.54,35059.0,88.6487,88.6586,88.5695,88.6487,35059.0
2023-05-09 15:05:00,89.57,89.68,89.57,89.66,24117.0,88.6784,88.7873,88.6784,88.7675,24117.0
2023-05-09 15:10:00,89.64,89.84,89.6,89.84,11421.0,88.7477,88.9457,88.7081,88.9457,11421.0
2023-05-09 15:15:00,89.82,89.96,89.79,89.88,17032.0,88.9259,89.0645,88.8962,88.9853,17032.0
2023-05-09 15:20:00,89.9,89.95,89.81,89.84,12124.0,89.0051,89.0546,88.916,88.9457,12124.0
2023-05-09 15:25:00,89.86,89.89,89.77,89.77,14597.0,88.9655,88.9952,88.8764,88.8764,14597.0
2023-05-09 15:30:00,89.77,89.85,89.73,89.83,19393.0,88.8764,88.9556,88.8368,88.9358,19393.0
2023-05-09 15:35:00,89.84,90.02,89.81,89.85,24981.0,88.9457,89.1239,88.916,88.9556,24981.0
2023-05-09 15:40:00,89.83,89.95,89.81,89.95,29536.0,88.9358,89.0546,88.916,89.0546,29536.0
2023-05-09 15:45:00,89.94,90.1,89.92,90.1,26962.0,89.0447,89.2031,89.0249,89.2031,26962.0
2023-05-09 15:50:00,90.11,90.41,90.09,90.28,69926.0,89.213,89.51,89.1932,89.3813,69926.0
2023-05-09 15:55:00,90.28,90.42,90.27,90.29,75219.0,89.3813,89.5199,89.3714,89.3912,75219.0
2023-05-10 09:30:00,91.64,91.64,91.07,91.27,9459.0,90.7278,90.7278,90.1634,90.3614,9459.0
2023-05-10 09:35:00,91.31,91.34,90.88,90.88,10225.0,90.401,90.4307,89.9753,89.9753,10225.0
2023-05-10 09:40:00,90.84,90.96,90.58,90.8,9356.0,89.9357,90.0545,89.6783,89.8961,9356.0
2023-05-10 09:45:00,90.84,90.86,90.64,90.69,5937.0,89.9357,89.9555,89.7377,89.7872,5937.0
2023-05-10 09:50:00,90.71,90.71,90.36,90.5,4413.0,89.807,89.807,89.4605,89.5991,4413.0
2023-05-10 09:55:00,90.46,90.66,90.45,90.66,7469.0,89.5595,89.7575,89.5496,89.7575,7469.0
2023-05-10 10:00:00,90.7,91.05,90.7,90.94,10834.0,89.7971,90.1436,89.7971,90.0347,10834.0
2023-05-10 10:05:00,90.94,91.1,90.94,90.98,8670.0,90.0347,90.1931,90.0347,90.0743,8670.0
2023-05-10 10:10:00,90.87,91.0,90.79,90.79,7430.0,89.9654,90.0941,89.8862,89.8862,7430.0
2023-05-10 10:15:00,90.8,90.92,90.47,90.64,4935.0,89.8961,90.0149,89.5694,89.7377,4935.0
2023-05-10 10:20:00,90.77,90.95,90.77,90.94,5281.0,89.8664,90.0446,89.8664,90.0347,5281.0
2023-05-10 10:25:00,90.9,91.1,90.9,90.92,3615.0,89.9951,90.1931,89.9951,90.0149,3615.0
2023-05-10 10:30:00,90.97,91.11,90.93,91.1,7964.0,90.0644,90.203,90.0248,90.1931,7964.0
2023-05-10 10:35:00,91.12,91.15,90.87,90.94,8359.0,90.2129,90.2426,89.9654,90.0347,8359.0
2023-05-10 10:40:00,90.99,91.01,90.71,90.82,15060.0,90.0842,90.104,89.807,89.9159,15060.0
2023-05-10 10:45:00,90.83,91.06,90.73,90.9,9666.0,89.9258,90.1535,89.8268,89.9951,9666.0
2023-05-10 10:50:00,90.91,91.16,90.87,91.0,8827.0,90.005,90.2525,89.9654,90.0941,8827.0
2023-05-10 10:55:00,90.99,91.07,90.87,91.05,9340.0,90.0842,90.1634,89.9654,90.1436,9340.0
2023-05-10 11:00:00,91.07,91.2,91.05,91.17,28145.0,90.1634,90.2921,90.1436,90.2624,28145.0
2023-05-10 11:05:00,91.17,91.32,91.14,91.31,16840.0,90.2624,90.4109,90.2327,90.401,16840.0
2023-05-10 11:10:00,91.36,91.39,91.28,91.28,1866.0,90.4505,90.4802,90.3713,90.3713,1866.0
2023-05-10 11:15:00,91.13,91.24,91.12,91.21,3203.0,90.2228,90.3317,90.2129,90.302,3203.0
2023-05-10 11:20:00,91.22,91.31,91.21,91.3,2439.0,90.3119,90.401,90.302,90.3911,2439.0
2023-05-10 11:25:00,91.28,91.34,91.24,91.31,3958.0,90.3713,90.4307,90.3317,90.401,3958.0
2023-05-10 11:30:00,91.34,91.36,91.28,91.3,3807.0,90.4307,90.4505,90.3713,90.3911,3807.0
2023-05-10 11:35:00,91.27,91.38,91.23,91.28,9827.0,90.3614,90.4703,90.3218,90.3713,9827.0
2023-05-10 11:40:00,91.32,91.41,91.32,91.38,4432.0,90.4109,90.5,90.4109,90.4703,4432.0
2023-05-10 11:45:00,91.3,91.35,91.27,91.33,2242.0,90.3911,90.4406,90.3614,90.4208,2242.0
2023-05-10 11:50:00,91.31,91.33,91.08,91.09,3924.0,90.401,90.4208,90.1733,90.1832,3924.0
2023-05-10 11:55:00,91.04,91.04,90.88,90.99,5280.0,90.1337,90.1337,89.9753,90.0842,5280.0
2023-05-10 12:00:00,90.98,90.99,90.85,90.89,4198.0,90.0743,90.0842,89.9456,89.9852,4198.0
2023-05-10 12:05:00,90.86,90.87,90.77,90.77,1300.0,89.9555,89.9654,89.8664,89.8664,1300.0
2023-05-10 12:10:00,90.74,91.01,90.74,91.01,2905.0,89.8367,90.104,89.8367,90.104,2905.0
2023-05-10 12:15:00,91.01,91.02,90.96,91.01,3709.0,90.104,90.1139,90.0545,90.104,3709.0
2023-05-10 12:20:00,91.04,91.1,90.98,91.1,2503.0,90.1337,90.1931,90.0743,90.1931,2503.0
2023-05-10 12:25:00,91.11,91.13,91.05,91.13,12129.0,90.203,90.2228,90.1436,90.2228,12129.0
2023-05-10 12:30:00,91.12,91.19,91.07,91.11,4166.0,90.2129,90.2822,90.1634,90.203,4166.0
2023-05-10 12:35:00,91.09,91.09,90.98,91.03,2633.0,90.1832,90.1832,90.0743,90.1238,2633.0
2023-05-10 12:40:00,91.04,91.07,90.95,90.96,2800.0,90.1337,90.1634,90.0446,90.0545,2800.0
2023-05-10 12:45:00,90.97,91.01,90.89,90.92,2400.0,90.0644,90.104,89.9852,90.0149,2400.0
2023-05-10 12:50:00,90.94,91.0,90.73,90.85,4249.0,90.0347,90.0941,89.8268,89.9456,4249.0
2023-05-10 12:55:00,90.83,90.91,90.82,90.88,3172.0,89.9258,90.005,89.9159,89.9753,3172.0
2023-05-10 13:00:00,90.87,90.88,90.77,90.83,2330.0,89.9654,89.9753,89.8664,89.9258,2330.0
2023-05-10 13:05:00,90.81,90.86,90.66,90.66,2400.0,89.906,89.9555,89.7575,89.7575,2400.0
2023-05-10 13:10:00,90.65,90.65,90.44,90.53,3464.0,89.7476,89.7476,89.5397,89.6288,3464.0
2023-05-10 13:15:00,90.52,90.54,90.37,90.39,4416.0,89.6189,89.6387,89.4704,89.4902,4416.0
2023-05-10 13:20:00,90.37,90.51,90.27,90.27,5384.0,89.4704,89.609,89.3714,89.3714,5384.0
2023-05-10 13:25:00,90.27,90.27,90.12,90.22,4101.0,89.3714,89.3714,89.2229,89.3219,4101.0
2023-05-10 13:30:00,90.2,90.29,90.16,90.27,3468.0,89.3021,89.3912,89.2625,89.3714,3468.0
2023-05-10 13:35:00,90.28,90.33,90.14,90.16,12480.0,89.3813,89.4308,89.2427,89.2625,12480.0
2023-05-10 13:40:00,90.14,90.29,90.14,90.21,3923.0,89.2427,89.3912,89.2427,89.312,3923.0
2023-05-10 13:45:00,90.22,90.47,90.21,90.47,5047.0,89.3219,89.5694,89.312,89.5694,5047.0
2023-05-10 13:50:00,90.46,90.65,90.44,90.65,40061.0,89.5595,89.7476,89.5397,89.7476,40061.0
2023-05-10 13:55:00,90.65,90.66,90.5,90.5,4300.0,89.7476,89.7575,89.5991,89.5991,4300.0
2023-05-10 14:00:00,90.55,90.66,90.55,90.66,1306.0,89.6486,89.7575,89.6486,89.7575,1306.0
2023-05-10 14:05:00,90.69,90.79,90.62,90.64,4822.0,89.7872,89.8862,89.7179,89.7377,4822.0
2023-05-10 14:10:00,90.65,90.68,90.59,90.59,2835.0,89.7476,89.7773,89.6882,89.6882,2835.0
2023-05-10 14:15:00,90.62,90.8,90.62,90.77,9920.0,89.7179,89.8961,89.7179,89.8664,9920.0
2023-05-10 14:20:00,90.8,90.82,90.62,90.66,7531.0,89.8961,89.9159,89.7179,89.7575,7531.0
2023-05-10 14:25:00,90.62,90.76,90.61,90.72,10473.0,89.7179,89.8565,89.708,89.8169,10473.0
2023-05-10 14:30:00,90.73,90.79,90.7,90.79,5019.0,89.8268,89.8862,89.7971,89.8862,5019.0
2023-05-10 14:35:00,90.74,90.88,90.72,90.8,5102.0,89.8367,89.9753,89.8169,89.8961,5102.0
2023-05-10 14:40:00,90.79,91.07,90.78,91.04,6897.0,89.8862,90.1634,89.8763,90.1337,6897.0
2023-05-10 14:45:00,91.08,91.1,90.97,91.02,11077.0,90.1733,90.1931,90.0644,90.1139,11077.0
2023-05-10 14:50:00,90.98,91.1,90.98,91.08,11596.0,90.0743,90.1931,90.0743,90.1733,11596.0
2023-05-10 14:55:00,91.08,91.15,90.97,90.97,8472.0,90.1733,90.2426,90.0644,90.0644,8472.0
2023-05-10 15:00:00,90.93,90.98,90.88,90.98,3550.0,90.0248,90.0743,89.9753,90.0743,3550.0
2023-05-10 15:05:00,91.01,91.01,90.87,90.94,8466.0,90.104,90.104,89.9654,90.0347,8466.0
2023-05-10 15:10:00,90.95,91.01,90.88,90.93,6548.0,90.0446,90.104,89.9753,90.0248,6548.0
2023-05-10 15:15:00,90.92,91.07,90.85,91.07,11547.0,90.0149,90.1634,89.9456,90.1634,11547.0
2023-05-10 15:20:00,91.09,91.27,91.09,91.26,6400.0,90.1832,90.3614,90.1832,90.3515,6400.0
2023-05-10 15:25:00,91.33,91.45,91.29,91.33,8348.0,90.4208,90.5396,90.3812,90.4208,8348.0
2023-05-10 15:30:00,91.36,91.5,91.27,91.4,11694.0,90.4505,90.5892,90.3614,90.4901,11694.0
2023-05-10 15:35:00,91.39,91.46,91.29,91.43,6922.0,90.4802,90.5495,90.3812,90.5198,6922.0
2023-05-10 15:40:00,91.44,91.44,91.27,91.39,10369.0,90.5297,90.5297,90.3614,90.4802,10369.0
2023-05-10 15:45:00,91.39,91.39,91.21,91.23,12187.0,90.4802,90.4802,90.302,90.3218,12187.0
2023-05-10 15:50:00,91.2,91.25,91.04,91.21,51085.0,90.2921,90.3416,90.1337,90.302,51085.0
2023-05-10 15:55:00,91.18,91.19,90.86,90.95,70408.0,90.2723,90.2822,89.9555,90.0446,70408.0
2023-05-11 09:30:00,91.21,91.35,90.78,91.17,19991.0,90.302,90.4406,89.8763,90.2624,19991.0
2023-05-11 09:35:00,91.14,91.16,90.87,91.06,3302.0,90.2327,90.2525,89.9654,90.1535,3302.0
2023-05-11 09:40:00,90.96,91.16,90.94,91.13,4759.0,90.0545,90.2525,90.0347,90.2228,4759.0
2023-05-11 09:45:00,91.17,91.17,90.78,90.8,5755.0,90.2624,90.2624,89.8763,89.8961,5755.0
2023-05-11 09:50:00,90.8,90.93,90.76,90.84,4592.0,89.8961,90.0248,89.8565,89.9357,4592.0
2023-05-11 09:55:00,90.81,90.89,90.75,90.76,2600.0,89.906,89.9852,89.8466,89.8565,2600.0
2023-05-11 10:00:00,90.75,90.81,90.41,90.5,6048.0,89.8466,89.906,89.51,89.5991,6048.0
2023-05-11 10:05:00,90.5,90.66,90.5,90.65,3266.0,89.5991,89.7575,89.5991,89.7476,3266.0
2023-05-11 10:10:00,90.61,90.75,90.61,90.66,3700.0,89.708,89.8466,89.708,89.7575,3700.0
2023-05-11 10:15:00,90.66,90.69,90.47,90.48,2000.0,89.7575,89.7872,89.5694,89.5793,2000.0
2023-05-11 10:20:00,90.45,90.67,90.43,90.67,3332.0,89.5496,89.7674,89.5298,89.7674,3332.0
2023-05-11 10:25:00,90.65,90.81,90.63,90.81,2526.0,89.7476,89.906,89.7278,89.906,2526.0
2023-05-11 10:30:00,90.83,90.83,90.64,90.66,5610.0,89.9258,89.9258,89.7377,89.7575,5610.0
2023-05-11 10:35:00,90.68,90.68,90.54,90.56,3126.0,89.7773,89.7773,89.6387,89.6585,3126.0
2023-05-11 10:40:00,90.52,90.55,90.41,90.48,2100.0,89.6189,89.6486,89.51,89.5793,2100.0
2023-05-11 10:45:00,90.45,90.73,90.42,90.65,8776.0,89.5496,89.8268,89.5199,89.7476,8776.0
2023-05-11 10:50:00,90.65,91.03,90.57,90.88,109194.0,89.7476,90.1238,89.6684,89.9753,109194.0
2023-05-11 10:55:00,90.88,90.94,90.8,90.85,11544.0,89.9753,90.0347,89.8961,89.9456,11544.0
2023-05-11 11:00:00,90.87,90.96,90.8,90.8,10733.0,89.9654,90.0545,89.8961,89.8961,10733.0
2023-05-11 11:05:00,90.81,90.87,90.46,90.49,10058.0,89.906,89.9654,89.5595,89.5892,10058.0
2023-05-11 11:10:00,90.53,90.58,90.4,90.45,4839.0,89.6288,89.6783,89.5001,89.5496,4839.0
2023-05-11 11:15:00,90.47,90.52,90.42,90.43,3611.0,89.5694,89.6189,89.5199,89.5298,3611.0
2023-05-11 11:20:00,90.44,90.54,90.41,90.52,2542.0,89.5397,89.6387,89.51,89.6189,2542.0
2023-05-11 11:25:00,90.5,90.57,90.38,90.48,5666.0,89.5991,89.6684,89.4803,89.5793,5666.0
2023-05-11 11:30:00,90.48,90.61,90.48,90.51,3685.0,89.5793,89.708,89.5793,89.609,3685.0
2023-05-11 11:35:00,90.52,90.6,90.5,90.58,11915.0,89.6189,89.6981,89.5991,89.6783,11915.0
2023-05-11 11:40:00,90.58,90.7,90.53,90.68,3644.0,89.6783,89.7971,89.6288,89.7773,3644.0
2023-05-11 11:45:00,90.73,90.74,90.49,90.53,3705.0,89.8268,89.8367,89.5892,89.6288,3705.0
2023-05-11 11:50:00,90.52,90.69,90.51,90.68,3300.0,89.6189,89.7872,89.609,89.7773,3300.0
2023-05-11 11:55:00,90.69,90.8,90.64,90.79,2227.0,89.7872,89.8961,89.7377,89.8862,2227.0
2023-05-11 12:00:00,90.82,90.83,90.61,90.63,4471.0,89.9159,89.9258,89.708,89.7278,4471.0
2023-05-11 12:05:00,90.63,90.79,90.61,90.76,5595.0,89.7278,89.8862,89.708,89.8565,5595.0
2023-05-11 12:10:00,90.74,90.74,90.64,90.65,2557.0,89.8367,89.8367,89.7377,89.7476,2557.0
2023-05-11 12:15:00,90.65,90.82,90.62,90.82,4364.0,89.7476,89.9159,89.7179,89.9159,4364.0
2023-05-11 12:20:00,90.85,91.15,90.85,91.12,4068.0,89.9456,90.2426,89.9456,90.2129,4068.0
2023-05-11 12:25:00,91.14,91.14,90.94,91.03,3223.0,90.2327,90.2327,90.0347,90.1238,3223.0
2023-05-11 12:30:00,91.06,91.12,91.03,91.03,2453.0,90.1535,90.2129,90.1238,90.1238,2453.0
2023-05-11 12:35:00,91.02,91.09,90.96,90.96,3403.0,90.1139,90.1832,90.0545,90.0545,3403.0
2023-05-11 12:40:00,90.97,91.07,90.96,91.03,2000.0,90.0644,90.1634,90.0545,90.1238,2000.0
2023-05-11 12:45:00,91.06,91.06,90.95,90.95,2987.0,90.1535,90.1535,90.0446,90.0446,2987.0
2023-05-11 12:50:00,90.97,90.99,90.87,90.88,3116.0,90.0644,90.0842,89.9654,89.9753,3116.0
2023-05-11 12:55:00,90.88,90.89,90.82,90.87,4517.0,89.9753,89.9852,89.9159,89.9654,4517.0
2023-05-11 13:00:00,90.81,90.81,90.7,90.73,4001.0,89.906,89.906,89.7971,89.8268,4001.0
2023-05-11 13:05:00,90.72,90.84,90.67,90.73,4174.0,89.8169,89.9357,89.7674,89.8268,4174.0
2023-05-11 13:10:00,90.75,90.77,90.59,90.62,7847.0,89.8466,89.8664,89.6882,89.7179,7847.0
2023-05-11 13:15:00,90.59,90.68,90.59,90.65,3357.0,89.6882,89.7773,89.6882,89.7476,3357.0
2023-05-11 13:20:00,90.69,90.78,90.6,90.6,5343.0,89.7872,89.8763,89.6981,89.6981,5343.0
2023-05-11 13:25:00,90.63,90.64,90.49,90.54,7617.0,89.7278,89.7377,89.5892,89.6387,7617.0
2023-05-11 13:30:00,90.52,90.57,90.49,90.56,7792.0,89.6189,89.6684,89.5892,89.6585,7792.0
2023-05-11 13:35:00,90.57,90.66,90.53,90.66,2862.0,89.6684,89.7575,89.6288,89.7575,2862.0
2023-05-11 13:40:00,90.61,90.63,90.5,90.59,4847.0,89.708,89.7278,89.5991,89.6882,4847.0
2023-05-11 13:45:00,90.58,90.59,90.39,90.41,17051.0,89.6783,89.6882,89.4902,89.51,17051.0
2023-05-11 13:50:00,90.37,90.47,90.33,90.46,4067.0,89.4704,89.5694,89.4308,89.5595,4067.0
2023-05-11 13:55:00,90.46,90.5,90.39,90.47,7513.0,89.5595,89.5991,89.4902,89.5694,7513.0
2023-05-11 14:00:00,90.48,90.48,90.39,90.42,2378.0,89.5793,89.5793,89.4902,89.5199,2378.0
2023-05-11 14:05:00,90.39,90.49,90.39,90.48,2220.0,89.4902,89.5892,89.4902,89.5793,2220.0
2023-05-11 14:10:00,90.51,90.51,90.41,90.43,7479.0,89.609,89.609,89.51,89.5298,7479.0
2023-05-11 14:15:00,90.41,90.43,90.33,90.43,3635.0,89.51,89.5298,89.4308,89.5298,3635.0
2023-05-11 14:20:00,90.4,90.46,90.33,90.44,8000.0,89.5001,89.5595,89.4308,89.5397,8000.0
2023-05-11 14:25:00,90.41,90.46,90.4,90.45,3400.0,89.51,89.5595,89.5001,89.5496,3400.0
2023-05-11 14:30:00,90.44,90.52,90.37,90.5,7803.0,89.5397,89.6189,89.4704,89.5991,7803.0
2023-05-11 14:35:00,90.51,90.61,90.48,90.61,1728.0,89.609,89.708,89.5793,89.708,1728.0
2023-05-11 14:40:00,90.66,90.81,90.65,90.78,7124.0,89.7575,89.906,89.7476,89.8763,7124.0
2023-05-11 14:45:00,90.78,90.87,90.73,90.87,3572.0,89.8763,89.9654,89.8268,89.9654,3572.0
2023-05-11 14:50:00,90.9,90.91,90.8,90.81,2861.0,89.9951,90.005,89.8961,89.906,2861.0
2023-05-11 14:55:00,90.81,90.97,90.8,90.9,6746.0,89.906,90.0644,89.8961,89.9951,6746.0
2023-05-11 15:00:00,90.92,91.05,90.91,91.02,7281.0,90.0149,90.1436,90.005,90.1139,7281.0
2023-05-11 15:05:00,90.94,91.0,90.93,90.98,6886.0,90.0347,90.0941,90.0248,90.0743,6886.0
2023-05-11 15:10:00,91.03,91.08,91.0,91.01,6360.0,90.1238,90.1733,90.0941,90.104,6360.0
2023-05-11 15:15:00,90.98,90.99,90.87,90.89,9203.0,90.0743,90.0842,89.9654,89.9852,9203.0
2023-05-11 15:20:00,90.88,91.02,90.83,91.0,8088.0,89.9753,90.1139,89.9258,90.0941,8088.0
2023-05-11 15:25:00,91.0,91.05,90.96,90.98,8724.0,90.0941,90.1436,90.0545,90.0743,8724.0
2023-05-11 15:30:00,90.98,91.03,90.88,90.95,13727.0,90.0743,90.1238,89.9753,90.0446,13727.0
2023-05-11 15:35:00,91.0,91.0,90.89,90.93,13345.0,90.0941,90.0941,89.9852,90.0248,13345.0
2023-05-11 15:40:00,90.93,91.13,90.88,91.12,13012.0,90.0248,90.2228,89.9753,90.2129,13012.0
2023-05-11 15:45:00,91.11,91.15,91.02,91.13,16377.0,90.203,90.2426,90.1139,90.2228,16377.0
2023-05-11 15:50:00,91.09,91.11,90.95,91.08,47108.0,90.1832,90.203,90.0446,90.1733,47108.0
2023-05-11 15:55:00,91.09,91.26,91.09,91.19,73830.0,90.1832,90.3515,90.1832,90.2822,73830.0
2023-05-12 09:30:00,91.44,91.56,91.3,91.44,23410.0,90.5297,90.6486,90.3911,90.5297,23410.0
2023-05-12 09:35:00,91.44,91.58,91.19,91.19,7203.0,90.5297,90.6684,90.2822,90.2822,7203.0
2023-05-12 09:40:00,91.24,91.4,91.22,91.29,3100.0,90.3317,90.4901,90.3119,90.3812,3100.0
2023-05-12 09:45:00,91.23,91.27,91.03,91.03,3202.0,90.3218,90.3614,90.1238,90.1238,3202.0
2023-05-12 09:50:00,91.08,91.34,91.03,91.34,2523.0,90.1733,90.4307,90.1238,90.4307,2523.0
2023-05-12 09:55:00,91.32,91.35,91.16,91.16,4681.0,90.4109,90.4406,90.2525,90.2525,4681.0
2023-05-12 10:00:00,91.2,91.2,90.55,90.55,3735.0,90.2921,90.2921,89.6486,89.6486,3735.0
2023-05-12 10:05:00,90.56,90.68,90.38,90.47,6304.0,89.6585,89.7773,89.4803,89.5694,6304.0
2023-05-12 10:10:00,90.43,90.48,90.34,90.44,5396.0,89.5298,89.5793,89.4407,89.5397,5396.0
2023-05-12 10:15:00,90.41,90.63,90.34,90.62,7776.0,89.51,89.7278,89.4407,89.7179,7776.0
2023-05-12 10:20:00,90.57,90.64,90.47,90.54,6841.0,89.6684,89.7377,89.5694,89.6387,6841.0
2023-05-12 10:25:00,90.55,90.64,90.47,90.47,3700.0,89.6486,89.7377,89.5694,89.5694,3700.0
2023-05-12 10:30:00,90.42,90.45,90.29,90.3,5494.0,89.5199,89.5496,89.3912,89.4011,5494.0
2023-05-12 10:35:00,90.26,90.44,90.18,90.38,6773.0,89.3615,89.5397,89.2823,89.4803,6773.0
2023-05-12 10:40:00,90.38,90.41,90.34,90.38,3319.0,89.4803,89.51,89.4407,89.4803,3319.0
2023-05-12 10:45:00,90.39,90.5,90.31,90.5,8206.0,89.4902,89.5991,89.411,89.5991,8206.0
2023-05-12 10:50:00,90.52,90.56,90.43,90.49,6444.0,89.6189,89.6585,89.5298,89.5892,6444.0
2023-05-12 10:55:00,90.54,90.54,90.33,90.44,7242.0,89.6387,89.6387,89.4308,89.5397,7242.0
2023-05-12 11:00:00,90.5,90.54,90.38,90.54,3570.0,89.5991,89.6387,89.4803,89.6387,3570.0
2023-05-12 11:05:00,90.54,90.7,90.54,90.56,5497.0,89.6387,89.7971,89.6387,89.6585,5497.0
2023-05-12 11:10:00,90.6,90.7,90.52,90.61,4446.0,89.6981,89.7971,89.6189,89.708,4446.0
2023-05-12 11:15:00,90.58,90.66,90.46,90.61,3150.0,89.6783,89.7575,89.5595,89.708,3150.0
2023-05-12 11:20:00,90.63,90.74,90.63,90.68,2617.0,89.7278,89.8367,89.7278,89.7773,2617.0
2023-05-12 11:25:00,90.65,90.69,90.5,90.51,4720.0,89.7476,89.7872,89.5991,89.609,4720.0
2023-05-12 11:30:00,90.51,90.62,90.39,90.44,3865.0,89.609,89.7179,89.4902,89.5397,3865.0
2023-05-12 11:35:00,90.44,90.47,90.38,90.41,4760.0,89.5397,89.5694,89.4803,89.51,4760.0
2023-05-12 11:40:00,90.39,90.52,90.38,90.43,4465.0,89.4902,89.6189,89.4803,89.5298,4465.0
2023-05-12 11:45:00,90.42,90.59,90.41,90.51,4580.0,89.5199,89.6882,89.51,89.609,4580.0
2023-05-12 11:50:00,90.55,90.61,90.49,90.57,3430.0,89.6486,89.708,89.5892,89.6684,3430.0
2023-05-12 11:55:00,90.57,90.74,90.54,90.74,2699.0,89.6684,89.8367,89.6387,89.8367,2699.0
2023-05-12 12:00:00,90.77,90.77,90.61,90.64,5208.0,89.8664,89.8664,89.708,89.7377,5208.0
2023-05-12 12:05:00,90.58,90.62,90.49,90.55,2518.0,89.6783,89.7179,89.5892,89.6486,2518.0
2023-05-12 12:10:00,90.55,90.55,90.41,90.45,3676.0,89.6486,89.6486,89.51,89.5496,3676.0
2023-05-12 12:15:00,90.47,90.51,90.42,90.46,4143.0,89.5694,89.609,89.5199,89.5595,4143.0
2023-05-12 12:20:00,90.45,90.45,90.13,90.16,6102.0,89.5496,89.5496,89.2328,89.2625,6102.0
2023-05-12 12:25:00,90.19,90.24,90.11,90.11,8828.0,89.2922,89.3417,89.213,89.213,8828.0
2023-05-12 12:30:00,90.12,90.25,90.09,90.22,6993.0,89.2229,89.3516,89.1932,89.3219,6993.0
2023-05-12 12:35:00,90.23,90.26,90.09,90.16,5721.0,89.3318,89.3615,89.1932,89.2625,5721.0
2023-05-12 12:40:00,90.2,90.21,90.08,90.08,4867.0,89.3021,89.312,89.1833,89.1833,4867.0
2023-05-12 12:45:00,90.09,90.1,89.98,90.0,6397.0,89.1932,89.2031,89.0843,89.1041,6397.0
2023-05-12 12:50:00,90.02,90.07,89.91,89.91,4838.0,89.1239,89.1734,89.015,89.015,4838.0
2023-05-12 12:55:00,89.93,89.98,89.89,89.95,5575.0,89.0348,89.0843,88.9952,89.0546,5575.0
2023-05-12 13:00:00,89.92,89.94,89.79,89.89,7359.0,89.0249,89.0447,88.8962,88.9952,7359.0
2023-05-12 13:05:00,89.89,89.93,89.82,89.83,4979.0,88.9952,89.0348,88.9259,88.9358,4979.0
2023-05-12 13:10:00,89.84,89.93,89.77,89.85,7631.0,88.9457,89.0348,88.8764,88.9556,7631.0
2023-05-12 13:15:00,89.84,89.94,89.82,89.94,4336.0,88.9457,89.0447,88.9259,89.0447,4336.0
2023-05-12 13:20:00,89.92,90.17,89.91,90.16,6386.0,89.0249,89.2724,89.015,89.2625,6386.0
2023-05-12 13:25:00,90.2,90.2,90.03,90.03,4233.0,89.3021,89.3021,89.1338,89.1338,4233.0
2023-05-12 13:30:00,90.05,90.19,90.04,90.15,8080.0,89.1536,89.2922,89.1437,89.2526,8080.0
2023-05-12 13:35:00,90.09,90.12,90.02,90.04,6943.0,89.1932,89.2229,89.1239,89.1437,6943.0
2023-05-12 13:40:00,90.05,90.09,90.01,90.08,8098.0,89.1536,89.1932,89.114,89.1833,8098.0
2023-05-12 13:45:00,90.04,90.04,89.91,89.93,7351.0,89.1437,89.1437,89.015,89.0348,7351.0
2023-05-12 13:50:00,89.93,89.93,89.76,89.8,8257.0,89.0348,89.0348,88.8665,88.9061,8257.0
2023-05-12 13:55:00,89.76,89.76,89.64,89.65,6151.0,88.8665,88.8665,88.7477,88.7576,6151.0
2023-05-12 14:00:00,89.64,89.66,89.56,89.61,7201.0,88.7477,88.7675,88.6685,88.718,7201.0
2023-05-12 14:05:00,89.61,89.66,89.54,89.58,5557.0,88.718,88.7675,88.6487,88.6883,5557.0
2023-05-12 14:10:00,89.61,89.72,89.54,89.56,3621.0,88.718,88.8269,88.6487,88.6685,3621.0
2023-05-12 14:15:00,89.55,89.6,89.46,89.6,3426.0,88.6586,88.7081,88.5695,88.7081,3426.0
2023-05-12 14:20:00,89.61,89.74,89.6,89.73,3863.0,88.718,88.8467,88.7081,88.8368,3863.0
2023-05-12 14:25:00,89.75,89.94,89.75,89.88,6403.0,88.8566,89.0447,88.8566,88.9853,6403.0
2023-05-12 14:30:00,89.83,89.87,89.68,89.76,5669.0,88.9358,88.9754,88.7873,88.8665,5669.0
2023-05-12 14:35:00,89.78,89.78,89.65,89.67,6074.0,88.8863,88.8863,88.7576,88.7774,6074.0
2023-05-12 14:40:00,89.67,89.74,89.58,89.7,6214.0,88.7774,88.8467,88.6883,88.8071,6214.0
2023-05-12 14:45:00,89.72,89.86,89.72,89.86,5581.0,88.8269,88.9655,88.8269,88.9655,5581.0
2023-05-12 14:50:00,89.86,90.09,89.85,90.09,6750.0,88.9655,89.1932,88.9556,89.1932,6750.0
2023-05-12 14:55:00,90.09,90.12,90.0,90.05,6116.0,89.1932,89.2229,89.1041,89.1536,6116.0
2023-05-12 15:00:00,90.12,90.14,90.02,90.09,6237.0,89.2229,89.2427,89.1239,89.1932,6237.0
2023-05-12 15:05:00,90.09,90.33,90.09,90.31,4959.0,89.1932,89.4308,89.1932,89.411,4959.0
2023-05-12 15:10:00,90.31,90.38,90.27,90.29,8756.0,89.411,89.4803,89.3714,89.3912,8756.0
2023-05-12 15:15:00,90.28,90.33,90.22,90.33,6069.0,89.3813,89.4308,89.3219,89.4308,6069.0
2023-05-12 15:20:00,90.36,90.38,90.29,90.36,9356.0,89.4605,89.4803,89.3912,89.4605,9356.0
2023-05-12 15:25:00,90.38,90.43,90.29,90.39,11353.0,89.4803,89.5298,89.3912,89.4902,11353.0
2023-05-12 15:30:00,90.4,90.59,90.4,90.59,10596.0,89.5001,89.6882,89.5001,89.6882,10596.0
2023-05-12 15:35:00,90.62,90.67,90.47,90.6,16669.0,89.7179,89.7674,89.5694,89.6981,16669.0
2023-05-12 15:40:00,90.61,90.77,90.59,90.76,7070.0,89.708,89.8664,89.6882,89.8565,7070.0
2023-05-12 15:45:00,90.78,90.87,90.77,90.83,12542.0,89.8763,89.9654,89.8664,89.9258,12542.0
2023-05-12 15:50:00,90.82,90.98,90.75,90.91,40424.0,89.9159,90.0743,89.8466,90.005,40424.0
2023-05-12 15:55:00,90.93,90.98,90.86,90.97,65752.0,90.0248,90.0743,89.9555,90.0644,65752.0
2023-05-15 09:30:00,91.21,91.39,90.57,90.64,11477.0,90.302,90.4802,89.6684,89.7377,11477.0
2023-05-15 09:35:00,90.61,90.91,90.61,90.76,1100.0,89.708,90.005,89.708,89.8565,1100.0
2023-05-15 09:40:00,90.85,91.02,90.73,91.02,4237.0,89.9456,90.1139,89.8268,90.1139,4237.0
2023-05-15 09:45:00,90.97,91.12,90.97,91.11,2685.0,90.0644,90.2129,90.0644,90.203,2685.0
2023-05-15 09:50:00,91.15,91.15,90.99,91.09,2000.0,90.2426,90.2426,90.0842,90.1832,2000.0
2023-05-15 09:55:00,91.1,91.15,91.02,91.07,2420.0,90.1931,90.2426,90.1139,90.1634,2420.0
2023-05-15 10:00:00,91.09,91.23,91.09,91.23,2200.0,90.1832,90.3218,90.1832,90.3218,2200.0
2023-05-15 10:05:00,91.23,91.37,91.06,91.07,5638.0,90.3218,90.4604,90.1535,90.1634,5638.0
2023-05-15 10:10:00,91.11,91.37,91.11,91.25,2523.0,90.203,90.4604,90.203,90.3416,2523.0
2023-05-15 10:15:00,91.26,91.42,91.22,91.38,4333.0,90.3515,90.5099,90.3119,90.4703,4333.0
2023-05-15 10:20:00,91.42,91.53,91.36,91.41,3663.0,90.5099,90.6189,90.4505,90.5,3663.0
2023-05-15 10:25:00,91.47,91.61,91.44,91.55,1945.0,90.5594,90.6981,90.5297,90.6387,1945.0
2023-05-15 10:30:00,91.5,91.75,91.49,91.75,2237.0,90.5892,90.8367,90.5793,90.8367,2237.0
2023-05-15 10:35:00,91.78,91.83,91.72,91.73,2700.0,90.8664,90.9159,90.807,90.8169,2700.0
2023-05-15 10:40:00,91.75,91.9,91.72,91.9,1400.0,90.8367,90.9852,90.807,90.9852,1400.0
2023-05-15 10:45:00,91.87,91.95,91.85,91.92,5203.0,90.9555,91.0347,90.9357,91.005,5203.0
2023-05-15 10:50:00,91.91,91.94,91.88,91.88,3173.0,90.9951,91.0248,90.9654,90.9654,3173.0
2023-05-15 10:55:00,91.95,92.07,91.84,91.87,4631.0,91.0347,91.1535,90.9258,90.9555,4631.0
2023-05-15 11:00:00,91.92,92.05,91.91,92.05,2099.0,91.005,91.1337,90.9951,91.1337,2099.0
2023-05-15 11:05:00,92.15,92.3,92.14,92.23,4985.0,91.2327,91.3812,91.2228,91.3119,4985.0
2023-05-15 11:10:00,92.25,92.48,92.25,92.46,3315.0,91.3317,91.5594,91.3317,91.5396,3315.0
2023-05-15 11:15:00,92.56,92.58,92.52,92.54,5032.0,91.6386,91.6584,91.599,91.6188,5032.0
2023-05-15 11:20:00,92.56,92.62,92.52,92.58,5167.0,91.6386,91.698,91.599,91.6584,5167.0
2023-05-15 11:25:00,92.65,92.7,92.63,92.65,3326.0,91.7277,91.7772,91.7079,91.7277,3326.0
2023-05-15 11:30:00,92.66,92.88,92.61,92.78,9578.0,91.7376,91.9554,91.6881,91.8564,9578.0
2023-05-15 11:35:00,92.81,92.86,92.77,92.81,2560.0,91.8861,91.9356,91.8465,91.8861,2560.0
2023-05-15 11:40:00,92.81,92.82,92.71,92.74,6020.0,91.8861,91.896,91.7871,91.8168,6020.0
2023-05-15 11:45:00,92.71,93.04,92.71,93.01,3472.0,91.7871,92.1138,91.7871,92.0841,3472.0
2023-05-15 11:50:00,93.02,93.22,93.02,93.06,5531.0,92.094,92.292,92.094,92.1336,5531.0
2023-05-15 11:55:00,93.11,93.17,93.07,93.17,3583.0,92.1831,92.2425,92.1435,92.2425,3583.0
2023-05-15 12:00:00,93.2,93.21,93.09,93.13,8537.0,92.2722,92.2821,92.1633,92.2029,8537.0
2023-05-15 12:05:00,93.12,93.19,93.02,93.16,8883.0,92.193,92.2623,92.094,92.2326,8883.0
2023-05-15 12:10:00,93.14,93.24,93.13,93.2,17175.0,92.2128,92.3118,92.2029,92.2722,17175.0
2023-05-15 12:15:00,93.2,93.51,93.2,93.48,5128.0,92.2722,92.5791,92.2722,92.5494,5128.0
2023-05-15 12:20:00,93.45,93.45,93.21,93.25,4875.0,92.5197,92.5197,92.2821,92.3217,4875.0
2023-05-15 12:25:00,93.31,93.36,93.18,93.32,9787.0,92.3811,92.4306,92.2524,92.391,9787.0
2023-05-15 12:30:00,93.29,93.39,93.24,93.36,4629.0,92.3613,92.4603,92.3118,92.4306,4629.0
2023-05-15 12:35:00,93.37,93.39,93.34,93.38,2941.0,92.4405,92.4603,92.4108,92.4504,2941.0
2023-05-15 12:40:00,93.38,93.45,93.34,93.45,4113.0,92.4504,92.5197,92.4108,92.5197,4113.0
2023-05-15 12:45:00,93.44,93.49,93.41,93.47,3115.0,92.5098,92.5593,92.4801,92.5395,3115.0
2023-05-15 12:50:00,93.47,93.51,93.39,93.5,3428.0,92.5395,92.5791,92.4603,92.5692,3428.0
2023-05-15 12:55:00,93.51,93.77,93.51,93.77,4846.0,92.5791,92.8366,92.5791,92.8366,4846.0
2023-05-15 13:00:00,93.81,93.83,93.74,93.75,3371.0,92.8762,92.896,92.8069,92.8168,3371.0
2023-05-15 13:05:00,93.75,94.01,93.75,94.0,8035.0,92.8168,93.0742,92.8168,93.0643,8035.0
2023-05-15 13:10:00,94.03,94.05,93.91,93.99,4394.0,93.094,93.1138,92.9752,93.0544,4394.0
2023-05-15 13:15:00,94.01,94.24,94.01,94.17,13955.0,93.0742,93.3019,93.0742,93.2326,13955.0
2023-05-15 13:20:00,94.21,94.21,93.94,93.99,5941.0,93.2722,93.2722,93.0049,93.0544,5941.0
2023-05-15 13:25:00,93.95,93.95,93.69,93.69,4264.0,93.0148,93.0148,92.7573,92.7573,4264.0
2023-05-15 13:30:00,93.67,93.83,93.66,93.81,3195.0,92.7375,92.896,92.7276,92.8762,3195.0
2023-05-15 13:35:00,93.8,93.8,93.75,93.77,2320.0,92.8663,92.8663,92.8168,92.8366,2320.0
2023-05-15 13:40:00,93.76,93.77,93.58,93.69,5930.0,92.8267,92.8366,92.6484,92.7573,5930.0
2023-05-15 13:45:00,93.69,93.72,93.65,93.71,3031.0,92.7573,92.7871,92.7177,92.7772,3031.0
2023-05-15 13:50:00,93.72,93.92,93.67,93.92,7446.0,92.7871,92.9851,92.7375,92.9851,7446.0
2023-05-15 13:55:00,93.92,94.04,93.9,94.02,5409.0,92.9851,93.1039,92.9653,93.0841,5409.0
2023-05-15 14:00:00,94.04,94.1,94.01,94.01,6558.0,93.1039,93.1633,93.0742,93.0742,6558.0
2023-05-15 14:05:00,94.03,94.03,93.91,93.94,3208.0,93.094,93.094,92.9752,93.0049,3208.0
2023-05-15 14:10:00,93.94,94.03,93.93,94.01,2200.0,93.0049,93.094,92.995,93.0742,2200.0
2023-05-15 14:15:00,94.06,94.06,93.88,93.94,6390.0,93.1237,93.1237,92.9455,93.0049,6390.0
2023-05-15 14:20:00,93.98,94.01,93.97,93.98,2756.0,93.0445,93.0742,93.0346,93.0445,2756.0
2023-05-15 14:25:00,93.96,94.0,93.91,93.97,4340.0,93.0247,93.0643,92.9752,93.0346,4340.0
2023-05-15 14:30:00,93.96,94.16,93.96,94.16,5575.0,93.0247,93.2227,93.0247,93.2227,5575.0
2023-05-15 14:35:00,94.15,94.26,94.11,94.26,9230.0,93.2128,93.3217,93.1732,93.3217,9230.0
2023-05-15 14:40:00,94.25,94.39,94.23,94.37,7086.0,93.3118,93.4504,93.292,93.4306,7086.0
2023-05-15 14:45:00,94.36,94.39,94.24,94.26,4603.0,93.4207,93.4504,93.3019,93.3217,4603.0
2023-05-15 14:50:00,94.24,94.25,94.04,94.09,3843.0,93.3019,93.3118,93.1039,93.1534,3843.0
2023-05-15 14:55:00,94.1,94.11,93.98,93.99,4850.0,93.1633,93.1732,93.0445,93.0544,4850.0
2023-05-15 15:00:00,93.98,93.99,93.75,93.78,10980.0,93.0445,93.0544,92.8168,92.8465,10980.0
2023-05-15 15:05:00,93.78,93.8,93.62,93.68,9043.0,92.8465,92.8663,92.688,92.7474,9043.0
2023-05-15 15:10:00,93.7,93.89,93.69,93.83,6764.0,92.7673,92.9554,92.7573,92.896,6764.0
2023-05-15 15:15:00,93.83,93.9,93.76,93.88,6640.0,92.896,92.9653,92.8267,92.9455,6640.0
2023-05-15 15:20:00,93.9,93.93,93.84,93.84,7362.0,92.9653,92.995,92.9059,92.9059,7362.0
2023-05-15 15:25:00,93.84,93.92,93.83,93.91,7683.0,92.9059,92.9851,92.896,92.9752,7683.0
2023-05-15 15:30:00,93.89,94.06,93.81,94.01,11442.0,92.9554,93.1237,92.8762,93.0742,11442.0
2023-05-15 15:35:00,94.0,94.19,93.95,94.19,15172.0,93.0643,93.2524,93.0148,93.2524,15172.0
2023-05-15 15:40:00,94.19,94.25,94.1,94.14,17900.0,93.2524,93.3118,93.1633,93.2029,17900.0
2023-05-15 15:45:00,94.14,94.25,94.11,94.14,15996.0,93.2029,93.3118,93.1732,93.2029,15996.0
2023-05-15 15:50:00,94.13,94.33,94.07,94.25,41200.0,93.193,93.391,93.1336,93.3118,41200.0
2023-05-15 15:55:00,94.27,94.33,94.1,94.25,80119.0,93.3316,93.391,93.1633,93.3118,80119.0
2023-05-16 09:30:00,93.71,94.85,93.71,94.38,14672.0,92.7772,93.9058,92.7772,93.4405,14672.0
2023-05-16 09:35:00,94.38,94.46,93.98,94.08,5089.0,93.4405,93.5197,93.0445,93.1435,5089.0
2023-05-16 09:40:00,94.13,94.82,94.12,94.7,5625.0,93.193,93.8761,93.1831,93.7573,5625.0
2023-05-16 09:45:00,94.68,95.13,94.67,94.72,8508.0,93.7375,94.183,93.7276,93.7771,8508.0
2023-05-16 09:50:00,94.6,94.6,94.22,94.22,4537.0,93.6583,93.6583,93.2821,93.2821,4537.0
2023-05-16 09:55:00,94.15,94.36,94.12,94.28,3287.0,93.2128,93.4207,93.1831,93.3415,3287.0
2023-05-16 10:00:00,94.28,94.28,94.04,94.11,3200.0,93.3415,93.3415,93.1039,93.1732,3200.0
2023-05-16 10:05:00,94.13,94.13,93.82,93.82,4080.0,93.193,93.193,92.8861,92.8861,4080.0
2023-05-16 10:10:00,93.82,93.82,93.57,93.57,3622.0,92.8861,92.8861,92.6385,92.6385,3622.0
2023-05-16 10:15:00,93.68,93.83,93.66,93.83,3873.0,92.7474,92.896,92.7276,92.896,3873.0
2023-05-16 10:20:00,93.81,93.92,93.65,93.66,2453.0,92.8762,92.9851,92.7177,92.7276,2453.0
2023-05-16 10:25:00,93.63,93.84,93.63,93.84,3330.0,92.6979,92.9059,92.6979,92.9059,3330.0
2023-05-16 10:30:00,93.88,94.02,93.87,93.96,9108.0,92.9455,93.0841,92.9356,93.0247,9108.0
2023-05-16 10:35:00,93.98,94.0,93.79,93.84,4142.0,93.0445,93.0643,92.8564,92.9059,4142.0
2023-05-16 10:40:00,93.84,94.0,93.8,93.97,2530.0,92.9059,93.0643,92.8663,93.0346,2530.0
2023-05-16 10:45:00,94.01,94.21,94.01,94.15,3100.0,93.0742,93.2722,93.0742,93.2128,3100.0
2023-05-16 10:50:00,94.15,94.21,94.05,94.19,3034.0,93.2128,93.2722,93.1138,93.2524,3034.0
2023-05-16 10:55:00,94.2,94.3,94.1,94.1,5419.0,93.2623,93.3613,93.1633,93.1633,5419.0
2023-05-16 11:00:00,94.17,94.24,94.1,94.24,2600.0,93.2326,93.3019,93.1633,93.3019,2600.0
2023-05-16 11:05:00,94.27,94.4,94.27,94.36,2202.0,93.3316,93.4603,93.3316,93.4207,2202.0
2023-05-16 11:10:00,94.4,94.45,94.31,94.32,2533.0,93.4603,93.5098,93.3712,93.3811,2533.0
2023-05-16 11:15:00,94.3,94.38,94.19,94.31,6046.0,93.3613,93.4405,93.2524,93.3712,6046.0
2023-05-16 11:20:00,94.35,94.35,94.26,94.27,2100.0,93.4108,93.4108,93.3217,93.3316,2100.0
2023-05-16 11:25:00,94.28,94.35,94.24,94.34,2450.0,93.3415,93.4108,93.3019,93.4009,2450.0
2023-05-16 11:30:00,94.3,94.33,94.19,94.21,2502.0,93.3613,93.391,93.2524,93.2722,2502.0
2023-05-16 11:35:00,94.17,94.2,94.04,94.14,3367.0,93.2326,93.2623,93.1039,93.2029,3367.0
2023-05-16 11:40:00,94.09,94.32,94.09,94.32,1698.0,93.1534,93.3811,93.1534,93.3811,1698.0
2023-05-16 11:45:00,94.29,94.4,94.29,94.37,2024.0,93.3514,93.4603,93.3514,93.4306,2024.0
2023-05-16 11:50:00,94.4,94.51,94.39,94.51,2300.0,93.4603,93.5692,93.4504,93.5692,2300.0
2023-05-16 11:55:00,94.53,94.53,94.39,94.39,4130.0,93.589,93.589,93.4504,93.4504,4130.0
2023-05-16 12:00:00,94.39,94.39,94.22,94.34,13330.0,93.4504,93.4504,93.2821,93.4009,13330.0
2023-05-16 12:05:00,94.26,94.32,94.25,94.29,2175.0,93.3217,93.3811,93.3118,93.3514,2175.0
2023-05-16 12:10:00,94.28,94.28,94.19,94.24,1000.0,93.3415,93.3415,93.2524,93.3019,1000.0
2023-05-16 12:15:00,94.22,94.25,94.11,94.12,3533.0,93.2821,93.3118,93.1732,93.1831,3533.0
2023-05-16 12:20:00,94.14,94.16,94.02,94.04,4169.0,93.2029,93.2227,93.0841,93.1039,4169.0
2023-05-16 12:25:00,94.07,94.11,93.98,94.03,3000.0,93.1336,93.1732,93.0445,93.094,3000.0
2023-05-16 12:30:00,94.04,94.21,94.04,94.19,2350.0,93.1039,93.2722,93.1039,93.2524,2350.0
2023-05-16 12:35:00,94.19,94.21,94.08,94.16,2254.0,93.2524,93.2722,93.1435,93.2227,2254.0
2023-05-16 12:40:00,94.21,94.23,94.15,94.15,2828.0,93.2722,93.292,93.2128,93.2128,2828.0
2023-05-16 12:45:00,94.16,94.18,93.99,94.03,2259.0,93.2227,93.2425,93.0544,93.094,2259.0
2023-05-16 12:50:00,94.03,94.07,93.99,94.04,1985.0,93.094,93.1336,93.0544,93.1039,1985.0
2023-05-16 12:55:00,94.05,94.1,94.03,94.09,2649.0,93.1138,93.1633,93.094,93.1534,2649.0
2023-05-16 13:00:00,94.09,94.12,94.03,94.05,1508.0,93.1534,93.1831,93.094,93.1138,1508.0
2023-05-16 13:05:00,94.0,94.05,93.96,94.05,2100.0,93.0643,93.1138,93.0247,93.1138,2100.0
2023-05-16 13:10:00,94.03,94.03,93.81,93.81,2100.0,93.094,93.094,92.8762,92.8762,2100.0
2023-05-16 13:15:00,93.78,93.83,93.72,93.75,3595.0,92.8465,92.896,92.7871,92.8168,3595.0
2023-05-16 13:20:00,93.75,93.77,93.7,93.7,1100.0,92.8168,92.8366,92.7673,92.7673,1100.0
2023-05-16 13:25:00,93.65,93.65,93.43,93.45,2100.0,92.7177,92.7177,92.4999,92.5197,2100.0
2023-05-16 13:30:00,93.44,93.49,93.42,93.49,2776.0,92.5098,92.5593,92.49,92.5593,2776.0
2023-05-16 13:35:00,93.44,93.55,93.34,93.37,2750.0,92.5098,92.6187,92.4108,92.4405,2750.0
2023-05-16 13:40:00,93.34,93.36,93.29,93.32,2000.0,92.4108,92.4306,92.3613,92.391,2000.0
2023-05-16 13:45:00,93.34,93.6,93.34,93.6,2056.0,92.4108,92.6682,92.4108,92.6682,2056.0
2023-05-16 13:50:00,93.58,93.64,93.57,93.64,1100.0,92.6484,92.7078,92.6385,92.7078,1100.0
2023-05-16 13:55:00,93.59,93.62,93.55,93.62,2400.0,92.6583,92.688,92.6187,92.688,2400.0
2023-05-16 14:00:00,93.63,93.66,93.56,93.6,2200.0,92.6979,92.7276,92.6286,92.6682,2200.0
2023-05-16 14:05:00,93.55,93.57,93.49,93.49,1739.0,92.6187,92.6385,92.5593,92.5593,1739.0
2023-05-16 14:10:00,93.42,93.44,93.37,93.44,2000.0,92.49,92.5098,92.4405,92.5098,2000.0
2023-05-16 14:15:00,93.47,93.58,93.43,93.58,2402.0,92.5395,92.6484,92.4999,92.6484,2402.0
2023-05-16 14:20:00,93.58,93.73,93.54,93.73,1825.0,92.6484,92.797,92.6088,92.797,1825.0
2023-05-16 14:25:00,93.74,93.78,93.71,93.76,1600.0,92.8069,92.8465,92.7772,92.8267,1600.0
2023-05-16 14:30:00,93.78,93.78,93.59,93.61,2171.0,92.8465,92.8465,92.6583,92.6781,2171.0
2023-05-16 14:35:00,93.59,93.7,93.58,93.7,2044.0,92.6583,92.7673,92.6484,92.7673,2044.0
2023-05-16 14:40:00,93.7,93.75,93.7,93.72,2620.0,92.7673,92.8168,92.7673,92.7871,2620.0
2023-05-16 14:45:00,93.7,93.8,93.7,93.8,2481.0,92.7673,92.8663,92.7673,92.8663,2481.0
2023-05-16 14:50:00,93.8,94.0,93.8,93.99,5836.0,92.8663,93.0643,92.8663,93.0544,5836.0
2023-05-16 14:55:00,93.98,94.06,93.96,93.99,4042.0,93.0445,93.1237,93.0247,93.0544,4042.0
2023-05-16 15:00:00,94.0,94.08,93.96,93.96,2700.0,93.0643,93.1435,93.0247,93.0247,2700.0
2023-05-16 15:05:00,93.94,93.94,93.71,93.73,3537.0,93.0049,93.0049,92.7772,92.797,3537.0
2023-05-16 15:10:00,93.73,93.79,93.7,93.75,4517.0,92.797,92.8564,92.7673,92.8168,4517.0
2023-05-16 15:15:00,93.72,93.96,93.7,93.8,19069.0,92.7871,93.0247,92.7673,92.8663,19069.0
2023-05-16 15:20:00,93.81,93.92,93.78,93.92,4622.0,92.8762,92.9851,92.8465,92.9851,4622.0
2023-05-16 15:25:00,93.95,94.1,93.92,94.02,10512.0,93.0148,93.1633,92.9851,93.0841,10512.0
2023-05-16 15:30:00,94.05,94.11,93.95,94.09,55268.0,93.1138,93.1732,93.0148,93.1534,55268.0
2023-05-16 15:35:00,94.1,94.18,93.9,93.97,19802.0,93.1633,93.2425,92.9653,93.0346,19802.0
2023-05-16 15:40:00,93.98,94.07,93.85,93.9,13775.0,93.0445,93.1336,92.9158,92.9653,13775.0
2023-05-16 15:45:00,93.89,93.93,93.75,93.75,9662.0,92.9554,92.995,92.8168,92.8168,9662.0
2023-05-16 15:50:00,93.77,93.84,93.41,93.46,31226.0,92.8366,92.9059,92.4801,92.5296,31226.0
2023-05-16 15:55:00,93.47,93.55,93.39,93.45,69132.0,92.5395,92.6187,92.4603,92.5197,69132.0
2023-05-17 09:30:00,94.4,94.74,94.4,94.6,17209.0,93.4603,93.7969,93.4603,93.6583,17209.0
2023-05-17 09:35:00,94.63,94.63,94.29,94.45,5104.0,93.688,93.688,93.3514,93.5098,5104.0
2023-05-17 09:40:00,94.47,94.51,94.15,94.18,2700.0,93.5296,93.5692,93.2128,93.2425,2700.0
2023-05-17 09:45:00,94.25,94.27,93.76,93.81,7975.0,93.3118,93.3316,92.8267,92.8762,7975.0
2023-05-17 09:50:00,93.69,93.75,93.53,93.58,5748.0,92.7573,92.8168,92.5989,92.6484,5748.0
2023-05-17 09:55:00,93.56,93.6,93.43,93.46,2908.0,92.6286,92.6682,92.4999,92.5296,2908.0
2023-05-17 10:00:00,93.45,93.68,93.36,93.68,3124.0,92.5197,92.7474,92.4306,92.7474,3124.0
2023-05-17 10:05:00,93.67,93.9,93.67,93.79,4129.0,92.7375,92.9653,92.7375,92.8564,4129.0
2023-05-17 10:10:00,93.76,93.95,93.75,93.95,1827.0,92.8267,93.0148,92.8168,93.0148,1827.0
2023-05-17 10:15:00,94.02,94.09,93.97,93.98,3400.0,93.0841,93.1534,93.0346,93.0445,3400.0
2023-05-17 10:20:00,93.97,94.26,93.97,94.24,2730.0,93.0346,93.3217,93.0346,93.3019,2730.0
2023-05-17 10:25:00,94.25,94.41,94.21,94.25,1649.0,93.3118,93.4702,93.2722,93.3118,1649.0
2023-05-17 10:30:00,94.36,94.43,94.35,94.4,1643.0,93.4207,93.49,93.4108,93.4603,1643.0
2023-05-17 10:35:00,94.38,94.4,94.25,94.38,3121.0,93.4405,93.4603,93.3118,93.4405,3121.0
2023-05-17 10:40:00,94.34,94.4,94.27,94.28,4704.0,93.4009,93.4603,93.3316,93.3415,4704.0
2023-05-17 10:45:00,94.29,94.32,94.17,94.25,2449.0,93.3514,93.3811,93.2326,93.3118,2449.0
2023-05-17 10:50:00,94.23,94.27,94.2,94.21,3913.0,93.292,93.3316,93.2623,93.2722,3913.0
2023-05-17 10:55:00,94.21,94.34,94.19,94.31,3038.0,93.2722,93.4009,93.2524,93.3712,3038.0
2023-05-17 11:00:00,94.34,94.42,94.28,94.42,2267.0,93.4009,93.4801,93.3415,93.4801,2267.0
2023-05-17 11:05:00,94.45,94.47,94.31,94.36,2700.0,93.5098,93.5296,93.3712,93.4207,2700.0
2023-05-17 11:10:00,94.36,94.55,94.36,94.55,2750.0,93.4207,93.6088,93.4207,93.6088,2750.0
2023-05-17 11:15:00,94.55,94.88,94.55,94.69,4120.0,93.6088,93.9355,93.6088,93.7474,4120.0
2023-05-17 11:20:00,94.71,94.71,94.48,94.67,2829.0,93.7672,93.7672,93.5395,93.7276,2829.0
2023-05-17 11:25:00,94.68,94.74,94.61,94.65,7012.0,93.7375,93.7969,93.6682,93.7078,7012.0
2023-05-17 11:30:00,94.68,94.69,94.56,94.6,3528.0,93.7375,93.7474,93.6187,93.6583,3528.0
2023-05-17 11:35:00,94.62,94.75,94.61,94.75,4688.0,93.6781,93.8068,93.6682,93.8068,4688.0
2023-05-17 11:40:00,94.75,94.8,94.71,94.8,3313.0,93.8068,93.8563,93.7672,93.8563,3313.0
2023-05-17 11:45:00,94.79,94.85,94.76,94.77,3197.0,93.8464,93.9058,93.8167,93.8266,3197.0
2023-05-17 11:50:00,94.73,94.78,94.68,94.69,4787.0,93.787,93.8365,93.7375,93.7474,4787.0
2023-05-17 11:55:00,94.7,94.72,94.61,94.63,2877.0,93.7573,93.7771,93.6682,93.688,2877.0
2023-05-17 12:00:00,94.59,94.61,94.48,94.54,3090.0,93.6484,93.6682,93.5395,93.5989,3090.0
2023-05-17 12:05:00,94.5,94.51,94.39,94.39,2252.0,93.5593,93.5692,93.4504,93.4504,2252.0
2023-05-17 12:10:00,94.36,94.42,94.33,94.33,3726.0,93.4207,93.4801,93.391,93.391,3726.0
2023-05-17 12:15:00,94.33,94.33,94.22,94.23,3484.0,93.391,93.391,93.2821,93.292,3484.0
2023-05-17 12:20:00,94.21,94.24,94.15,94.19,3648.0,93.2722,93.3019,93.2128,93.2524,3648.0
2023-05-17 12:25:00,94.18,94.41,94.18,94.41,3105.0,93.2425,93.4702,93.2425,93.4702,3105.0
2023-05-17 12:30:00,94.39,94.63,94.35,94.59,5101.0,93.4504,93.688,93.4108,93.6484,5101.0
2023-05-17 12:35:00,94.65,94.77,94.65,94.77,2385.0,93.7078,93.8266,93.7078,93.8266,2385.0
2023-05-17 12:40:00,94.85,94.88,94.75,94.86,6331.0,93.9058,93.9355,93.8068,93.9157,6331.0
2023-05-17 12:45:00,94.82,94.93,94.82,94.93,1912.0,93.8761,93.985,93.8761,93.985,1912.0
2023-05-17 12:50:00,94.95,95.22,94.94,95.22,3078.0,94.0048,94.2721,93.9949,94.2721,3078.0
2023-05-17 12:55:00,95.22,95.25,95.13,95.21,5004.0,94.2721,94.3018,94.183,94.2622,5004.0
2023-05-17 13:00:00,95.21,95.33,95.21,95.33,2815.0,94.2622,94.381,94.2622,94.381,2815.0
2023-05-17 13:05:00,95.36,95.54,95.36,95.52,3338.0,94.4107,94.5889,94.4107,94.5691,3338.0
2023-05-17 13:10:00,95.51,95.51,95.41,95.43,2500.0,94.5592,94.5592,94.4602,94.48,2500.0
2023-05-17 13:15:00,95.35,95.39,95.29,95.29,2430.0,94.4008,94.4404,94.3414,94.3414,2430.0
2023-05-17 13:20:00,95.33,95.41,95.28,95.29,3697.0,94.381,94.4602,94.3315,94.3414,3697.0
2023-05-17 13:25:00,95.29,95.36,95.25,95.32,4791.0,94.3414,94.4107,94.3018,94.3711,4791.0
2023-05-17 13:30:00,95.38,95.42,95.32,95.41,2928.0,94.4305,94.4701,94.3711,94.4602,2928.0
2023-05-17 13:35:00,95.42,95.43,95.32,95.42,2679.0,94.4701,94.48,94.3711,94.4701,2679.0
2023-05-17 13:40:00,95.43,95.44,95.35,95.35,4126.0,94.48,94.4899,94.4008,94.4008,4126.0
2023-05-17 13:45:00,95.4,95.47,95.37,95.44,4925.0,94.4503,94.5196,94.4206,94.4899,4925.0
2023-05-17 13:50:00,95.47,95.47,95.36,95.37,1214.0,94.5196,94.5196,94.4107,94.4206,1214.0
2023-05-17 13:55:00,95.36,95.5,95.36,95.5,2340.0,94.4107,94.5493,94.4107,94.5493,2340.0
2023-05-17 14:00:00,95.45,95.45,95.35,95.35,3117.0,94.4998,94.4998,94.4008,94.4008,3117.0
2023-05-17 14:05:00,95.31,95.35,95.28,95.31,30387.0,94.3612,94.4008,94.3315,94.3612,30387.0
2023-05-17 14:10:00,95.27,95.37,95.25,95.33,2100.0,94.3216,94.4206,94.3018,94.381,2100.0
2023-05-17 14:15:00,95.31,95.32,95.21,95.27,4085.0,94.3612,94.3711,94.2622,94.3216,4085.0
2023-05-17 14:20:00,95.24,95.28,95.24,95.27,1599.0,94.2919,94.3315,94.2919,94.3216,1599.0
2023-05-17 14:25:00,95.26,95.26,95.13,95.19,2757.0,94.3117,94.3117,94.183,94.2424,2757.0
2023-05-17 14:30:00,95.18,95.18,94.94,94.96,13397.0,94.2325,94.2325,93.9949,94.0147,13397.0
2023-05-17 14:35:00,94.99,95.05,94.97,94.98,5036.0,94.0444,94.1038,94.0246,94.0345,5036.0
2023-05-17 14:40:00,94.99,95.14,94.99,95.04,2710.0,94.0444,94.1929,94.0444,94.0939,2710.0
2023-05-17 14:45:00,95.02,95.16,95.0,95.12,4949.0,94.0741,94.2127,94.0543,94.1731,4949.0
2023-05-17 14:50:00,95.11,95.13,95.01,95.09,8046.0,94.1632,94.183,94.0642,94.1434,8046.0
2023-05-17 14:55:00,95.09,95.09,95.0,95.0,3931.0,94.1434,94.1434,94.0543,94.0543,3931.0
2023-05-17 15:00:00,95.0,95.09,94.98,95.06,6250.0,94.0543,94.1434,94.0345,94.1137,6250.0
2023-05-17 15:05:00,95.08,95.2,95.06,95.17,9028.0,94.1335,94.2523,94.1137,94.2226,9028.0
2023-05-17 15:10:00,95.18,95.22,95.07,95.17,6113.0,94.2325,94.2721,94.1236,94.2226,6113.0
2023-05-17 15:15:00,95.18,95.29,95.18,95.21,8021.0,94.2325,94.3414,94.2325,94.2622,8021.0
2023-05-17 15:20:00,95.2,95.25,95.02,95.03,8301.0,94.2523,94.3018,94.0741,94.084,8301.0
2023-05-17 15:25:00,95.04,95.08,95.01,95.03,8573.0,94.0939,94.1335,94.0642,94.084,8573.0
2023-05-17 15:30:00,95.05,95.12,95.02,95.09,8322.0,94.1038,94.1731,94.0741,94.1434,8322.0
2023-05-17 15:35:00,95.05,95.19,95.0,95.19,10798.0,94.1038,94.2424,94.0543,94.2424,10798.0
2023-05-17 15:40:00,95.16,95.3,95.14,95.28,12555.0,94.2127,94.3513,94.1929,94.3315,12555.0
2023-05-17 15:45:00,95.3,95.48,95.3,95.36,17930.0,94.3513,94.5295,94.3513,94.4107,17930.0
2023-05-17 15:50:00,95.33,95.36,95.05,95.08,34083.0,94.381,94.4107,94.1038,94.1335,34083.0
2023-05-17 15:55:00,95.1,95.14,94.79,94.92,85969.0,94.1533,94.1929,93.8464,93.9751,85969.0
2023-05-18 09:30:00,95.67,95.67,95.4,95.67,10262.0,94.7176,94.7176,94.4503,94.7176,10262.0
2023-05-18 09:35:00,95.68,96.02,95.64,95.95,9638.0,94.7275,95.0642,94.6879,94.9949,9638.0
2023-05-18 09:40:00,95.96,96.03,95.71,95.81,9129.0,95.0048,95.0741,94.7572,94.8562,9129.0
2023-05-18 09:45:00,95.9,96.17,95.9,96.06,6403.0,94.9454,95.2127,94.9454,95.1038,6403.0
2023-05-18 09:50:00,96.03,96.17,95.97,96.0,10696.0,95.0741,95.2127,95.0147,95.0444,10696.0
2023-05-18 09:55:00,96.08,96.34,96.07,96.3,10226.0,95.1236,95.381,95.1137,95.3414,10226.0
2023-05-18 10:00:00,96.21,96.45,96.19,96.4,6048.0,95.2523,95.4899,95.2325,95.4404,6048.0
2023-05-18 10:05:00,96.43,96.8,96.32,96.79,6075.0,95.4701,95.8364,95.3612,95.8265,6075.0
2023-05-18 10:10:00,96.81,97.05,96.81,96.91,11757.0,95.8463,96.0839,95.8463,95.9453,11757.0
2023-05-18 10:15:00,96.92,97.09,96.87,97.05,7556.0,95.9552,96.1235,95.9057,96.0839,7556.0
2023-05-18 10:20:00,97.08,97.28,97.08,97.14,11304.0,96.1136,96.3116,96.1136,96.173,11304.0
2023-05-18 10:25:00,97.11,97.27,97.03,97.24,3722.0,96.1433,96.3017,96.0641,96.272,3722.0
2023-05-18 10:30:00,97.28,97.53,97.19,97.5,11604.0,96.3116,96.5591,96.2225,96.5294,11604.0
2023-05-18 10:35:00,97.51,97.61,97.45,97.59,53951.0,96.5393,96.6383,96.4799,96.6185,53951.0
2023-05-18 10:40:00,97.65,97.75,97.54,97.7,9005.0,96.6779,96.7769,96.569,96.7274,9005.0
2023-05-18 10:45:00,97.69,97.74,97.6,97.74,13763.0,96.7175,96.767,96.6284,96.767,13763.0
2023-05-18 10:50:00,97.74,97.77,97.66,97.76,10063.0,96.767,96.7967,96.6878,96.7868,10063.0
2023-05-18 10:55:00,97.76,98.02,97.75,98.01,11327.0,96.7868,97.0442,96.7769,97.0343,11327.0
2023-05-18 11:00:00,98.04,98.4,98.04,98.4,10612.0,97.064,97.4205,97.064,97.4205,10612.0
2023-05-18 11:05:00,98.41,98.47,98.25,98.25,10800.0,97.4304,97.4898,97.272,97.272,10800.0
2023-05-18 11:10:00,98.28,98.38,98.16,98.16,13611.0,97.3017,97.4007,97.1829,97.1829,13611.0
2023-05-18 11:15:00,98.16,98.37,98.15,98.37,3484.0,97.1829,97.3908,97.173,97.3908,3484.0
2023-05-18 11:20:00,98.48,98.5,98.35,98.46,5755.0,97.4997,97.5195,97.371,97.4799,5755.0
2023-05-18 11:25:00,98.41,98.69,98.41,98.62,36256.0,97.4304,97.7076,97.4304,97.6383,36256.0
2023-05-18 11:30:00,98.61,98.79,98.59,98.7,5806.0,97.6284,97.8066,97.6086,97.7175,5806.0
2023-05-18 11:35:00,98.7,98.94,98.7,98.92,5510.0,97.7175,97.9551,97.7175,97.9353,5510.0
2023-05-18 11:40:00,98.91,99.23,98.85,99.11,42538.0,97.9254,98.2422,97.866,98.1234,42538.0
2023-05-18 11:45:00,99.12,99.34,99.12,99.22,13863.0,98.1333,98.3511,98.1333,98.2323,13863.0
2023-05-18 11:50:00,99.25,99.27,99.13,99.13,5372.0,98.262,98.2818,98.1432,98.1432,5372.0
2023-05-18 11:55:00,99.19,99.19,98.91,98.94,7420.0,98.2026,98.2026,97.9254,97.9551,7420.0
2023-05-18 12:00:00,98.96,98.96,98.67,98.69,4914.0,97.9749,97.9749,97.6878,97.7076,4914.0
2023-05-18 12:05:00,98.68,98.71,98.55,98.55,18082.0,97.6977,97.7274,97.569,97.569,18082.0
2023-05-18 12:10:00,98.54,98.73,98.54,98.57,5372.0,97.5591,97.7472,97.5591,97.5888,5372.0
2023-05-18 12:15:00,98.55,98.64,98.44,98.56,28169.0,97.569,97.6581,97.4601,97.5789,28169.0
2023-05-18 12:20:00,98.55,98.68,98.53,98.62,11456.0,97.569,97.6977,97.5492,97.6383,11456.0
2023-05-18 12:25:00,98.64,98.64,98.41,98.46,7805.0,97.6581,97.6581,97.4304,97.4799,7805.0
2023-05-18 12:30:00,98.44,98.48,98.32,98.48,18400.0,97.4601,97.4997,97.3413,97.4997,18400.0
2023-05-18 12:35:00,98.56,98.71,98.52,98.68,3172.0,97.5789,97.7274,97.5393,97.6977,3172.0
2023-05-18 12:40:00,98.73,98.77,98.63,98.74,3104.0,97.7472,97.7868,97.6482,97.7571,3104.0
2023-05-18 12:45:00,98.85,99.03,98.82,99.03,3146.0,97.866,98.0442,97.8363,98.0442,3146.0
2023-05-18 12:50:00,99.03,99.21,98.98,99.12,81399.0,98.0442,98.2224,97.9947,98.1333,81399.0
2023-05-18 12:55:00,99.12,99.12,98.86,98.92,19031.0,98.1333,98.1333,97.8759,97.9353,19031.0
2023-05-18 13:00:00,98.9,99.01,98.89,99.0,4138.0,97.9155,98.0244,97.9056,98.0145,4138.0
2023-05-18 13:05:00,98.98,99.03,98.95,99.0,18263.0,97.9947,98.0442,97.965,98.0145,18263.0
2023-05-18 13:10:00,98.96,98.98,98.7,98.77,4099.0,97.9749,97.9947,97.7175,97.7868,4099.0
2023-05-18 13:15:00,98.73,98.88,98.72,98.83,4066.0,97.7472,97.8957,97.7373,97.8462,4066.0
2023-05-18 13:20:00,98.81,98.87,98.76,98.83,3907.0,97.8264,97.8858,97.7769,97.8462,3907.0
2023-05-18 13:25:00,98.9,98.97,98.73,98.73,11736.0,97.9155,97.9848,97.7472,97.7472,11736.0
2023-05-18 13:30:00,98.69,98.85,98.69,98.8,3064.0,97.7076,97.866,97.7076,97.8165,3064.0
2023-05-18 13:35:00,98.79,98.85,98.68,98.68,3333.0,97.8066,97.866,97.6977,97.6977,3333.0
2023-05-18 13:40:00,98.67,98.71,98.56,98.58,3209.0,97.6878,97.7274,97.5789,97.5987,3209.0
2023-05-18 13:45:00,98.56,98.74,98.51,98.7,9940.0,97.5789,97.7571,97.5294,97.7175,9940.0
2023-05-18 13:50:00,98.7,98.7,98.55,98.56,3823.0,97.7175,97.7175,97.569,97.5789,3823.0
2023-05-18 13:55:00,98.53,98.57,98.42,98.45,2319.0,97.5492,97.5888,97.4403,97.47,2319.0
2023-05-18 14:00:00,98.43,98.5,98.37,98.44,2962.0,97.4502,97.5195,97.3908,97.4601,2962.0
2023-05-18 14:05:00,98.42,98.44,98.31,98.31,4075.0,97.4403,97.4601,97.3314,97.3314,4075.0
2023-05-18 14:10:00,98.33,98.35,98.24,98.3,3563.0,97.3512,97.371,97.2621,97.3215,3563.0
2023-05-18 14:15:00,98.36,98.51,98.36,98.5,8999.0,97.3809,97.5294,97.3809,97.5195,8999.0
2023-05-18 14:20:00,98.49,98.57,98.45,98.5,11187.0,97.5096,97.5888,97.47,97.5195,11187.0
2023-05-18 14:25:00,98.53,98.54,98.46,98.49,4475.0,97.5492,97.5591,97.4799,97.5096,4475.0
2023-05-18 14:30:00,98.5,98.65,98.49,98.63,6683.0,97.5195,97.668,97.5096,97.6482,6683.0
2023-05-18 14:35:00,98.64,98.76,98.59,98.73,21501.0,97.6581,97.7769,97.6086,97.7472,21501.0
2023-05-18 14:40:00,98.74,98.83,98.74,98.82,16579.0,97.7571,97.8462,97.7571,97.8363,16579.0
2023-05-18 14:45:00,98.84,98.92,98.82,98.88,14325.0,97.8561,97.9353,97.8363,97.8957,14325.0
2023-05-18 14:50:00,98.89,98.9,98.8,98.81,5860.0,97.9056,97.9155,97.8165,97.8264,5860.0
2023-05-18 14:55:00,98.8,98.81,98.74,98.8,9662.0,97.8165,97.8264,97.7571,97.8165,9662.0
2023-05-18 15:00:00,98.82,98.92,98.79,98.88,10590.0,97.8363,97.9353,97.8066,97.8957,10590.0
2023-05-18 15:05:00,98.88,98.94,98.82,98.94,6156.0,97.8957,97.9551,97.8363,97.9551,6156.0
2023-05-18 15:10:00,98.95,98.95,98.82,98.88,16887.0,97.965,97.965,97.8363,97.8957,16887.0
2023-05-18 15:15:00,98.9,99.02,98.89,98.98,27217.0,97.9155,98.0343,97.9056,97.9947,27217.0
2023-05-18 15:20:00,99.0,99.06,98.93,99.0,20388.0,98.0145,98.0739,97.9452,98.0145,20388.0
2023-05-18 15:25:00,98.98,99.2,98.95,99.18,12504.0,97.9947,98.2125,97.965,98.1927,12504.0
2023-05-18 15:30:00,99.18,99.21,99.13,99.13,12645.0,98.1927,98.2224,98.1432,98.1432,12645.0
2023-05-18 15:35:00,99.1,99.19,99.03,99.05,21156.0,98.1135,98.2026,98.0442,98.064,21156.0
2023-05-18 15:40:00,99.05,99.15,98.98,99.03,31904.0,98.064,98.163,97.9947,98.0442,31904.0
2023-05-18 15:45:00,99.02,99.1,98.89,98.96,24389.0,98.0343,98.1135,97.9056,97.9749,24389.0
2023-05-18 15:50:00,98.96,99.16,98.71,98.71,81515.0,97.9749,98.1729,97.7274,97.7274,81515.0
2023-05-18 15:55:00,98.71,98.71,98.52,98.57,147398.0,97.7274,97.7274,97.5393,97.5888,147398.0
2023-05-19 09:30:00,98.51,99.16,98.37,98.89,33805.0,97.5294,98.1729,97.3908,97.9056,33805.0
2023-05-19 09:35:00,98.84,98.89,98.51,98.51,2155.0,97.8561,97.9056,97.5294,97.5294,2155.0
2023-05-19 09:40:00,98.44,98.45,97.98,98.2,9486.0,97.4601,97.47,97.0046,97.2225,9486.0
2023-05-19 09:45:00,98.02,98.13,97.45,97.45,16838.0,97.0442,97.1532,96.4799,96.4799,16838.0
2023-05-19 09:50:00,97.45,97.76,97.37,97.6,15853.0,96.4799,96.7868,96.4007,96.6284,15853.0
2023-05-19 09:55:00,97.64,97.68,97.37,97.48,11475.0,96.668,96.7076,96.4007,96.5096,11475.0
2023-05-19 10:00:00,97.49,97.57,97.11,97.31,15274.0,96.5195,96.5987,96.1433,96.3413,15274.0
2023-05-19 10:05:00,97.38,97.53,97.16,97.53,5670.0,96.4106,96.5591,96.1928,96.5591,5670.0
2023-05-19 10:10:00,97.6,97.6,97.26,97.48,5013.0,96.6284,96.6284,96.2918,96.5096,5013.0
2023-05-19 10:15:00,97.48,97.76,97.48,97.72,6649.0,96.5096,96.7868,96.5096,96.7472,6649.0
2023-05-19 10:20:00,97.79,98.01,97.78,97.87,3200.0,96.8165,97.0343,96.8066,96.8957,3200.0
2023-05-19 10:25:00,97.98,98.02,97.74,97.78,12594.0,97.0046,97.0442,96.767,96.8066,12594.0
2023-05-19 10:30:00,97.81,97.89,97.76,97.85,3856.0,96.8363,96.9155,96.7868,96.8759,3856.0
2023-05-19 10:35:00,97.88,97.88,97.66,97.81,3331.0,96.9056,96.9056,96.6878,96.8363,3331.0
2023-05-19 10:40:00,97.82,97.83,97.62,97.75,5872.0,96.8462,96.8561,96.6482,96.7769,5872.0
2023-05-19 10:45:00,97.73,97.74,97.62,97.71,5500.0,96.7571,96.767,96.6482,96.7373,5500.0
2023-05-19 10:50:00,97.74,97.94,97.74,97.91,6989.0,96.767,96.965,96.767,96.9353,6989.0
2023-05-19 10:55:00,97.94,97.98,97.8,97.87,8574.0,96.965,97.0046,96.8264,96.8957,8574.0
2023-05-19 11:00:00,97.85,98.01,97.82,97.9,5065.0,96.8759,97.0343,96.8462,96.9254,5065.0
2023-05-19 11:05:00,97.91,97.97,97.77,97.82,7170.0,96.9353,96.9947,96.7967,96.8462,7170.0
2023-05-19 11:10:00,97.78,97.83,97.64,97.72,9663.0,96.8066,96.8561,96.668,96.7472,9663.0
2023-05-19 11:15:00,97.7,97.75,97.51,97.56,10855.0,96.7274,96.7769,96.5393,96.5888,10855.0
2023-05-19 11:20:00,97.58,97.91,97.58,97.84,7325.0,96.6086,96.9353,96.6086,96.866,7325.0
2023-05-19 11:25:00,97.86,97.9,97.61,97.61,7648.0,96.8858,96.9254,96.6383,96.6383,7648.0
2023-05-19 11:30:00,97.54,97.63,97.42,97.45,6228.0,96.569,96.6581,96.4502,96.4799,6228.0
2023-05-19 11:35:00,97.45,97.47,97.18,97.18,3690.0,96.4799,96.4997,96.2126,96.2126,3690.0
2023-05-19 11:40:00,97.2,97.33,97.15,97.33,10335.0,96.2324,96.3611,96.1829,96.3611,10335.0
2023-05-19 11:45:00,97.34,97.53,97.33,97.51,4086.0,96.371,96.5591,96.3611,96.5393,4086.0
2023-05-19 11:50:00,97.52,97.52,97.33,97.36,4769.0,96.5492,96.5492,96.3611,96.3908,4769.0
2023-05-19 11:55:00,97.34,97.52,97.33,97.37,8357.0,96.371,96.5492,96.3611,96.4007,8357.0
2023-05-19 12:00:00,97.36,97.42,97.22,97.37,14768.0,96.3908,96.4502,96.2522,96.4007,14768.0
2023-05-19 12:05:00,97.42,97.45,97.33,97.34,4901.0,96.4502,96.4799,96.3611,96.371,4901.0
2023-05-19 12:10:00,97.36,97.36,97.21,97.21,2718.0,96.3908,96.3908,96.2423,96.2423,2718.0
2023-05-19 12:15:00,97.2,97.39,97.15,97.39,5110.0,96.2324,96.4205,96.1829,96.4205,5110.0
2023-05-19 12:20:00,97.41,97.49,97.4,97.41,2840.0,96.4403,96.5195,96.4304,96.4403,2840.0
2023-05-19 12:25:00,97.42,97.42,97.27,97.3,3744.0,96.4502,96.4502,96.3017,96.3314,3744.0
2023-05-19 12:30:00,97.29,97.29,97.16,97.18,5440.0,96.3215,96.3215,96.1928,96.2126,5440.0
2023-05-19 12:35:00,97.15,97.4,97.15,97.39,5565.0,96.1829,96.4304,96.1829,96.4205,5565.0
2023-05-19 12:40:00,97.39,97.51,97.39,97.51,3405.0,96.4205,96.5393,96.4205,96.5393,3405.0
2023-05-19 12:45:00,97.51,97.59,97.44,97.49,12811.0,96.5393,96.6185,96.47,96.5195,12811.0
2023-05-19 12:50:00,97.47,97.55,97.46,97.55,3600.0,96.4997,96.5789,96.4898,96.5789,3600.0
2023-05-19 12:55:00,97.51,97.56,97.29,97.31,6831.0,96.5393,96.5888,96.3215,96.3413,6831.0
2023-05-19 13:00:00,97.3,97.36,97.29,97.34,6788.0,96.3314,96.3908,96.3215,96.371,6788.0
2023-05-19 13:05:00,97.32,97.38,97.21,97.22,6175.0,96.3512,96.4106,96.2423,96.2522,6175.0
2023-05-19 13:10:00,97.21,97.22,97.15,97.21,4490.0,96.2423,96.2522,96.1829,96.2423,4490.0
2023-05-19 13:15:00,97.22,97.24,97.15,97.19,23397.0,96.2522,96.272,96.1829,96.2225,23397.0
2023-05-19 13:20:00,97.19,97.35,97.13,97.34,6137.0,96.2225,96.3809,96.1631,96.371,6137.0
2023-05-19 13:25:00,97.34,97.34,97.18,97.2,6620.0,96.371,96.371,96.2126,96.2324,6620.0
2023-05-19 13:30:00,97.2,97.34,97.18,97.34,7378.0,96.2324,96.371,96.2126,96.371,7378.0
2023-05-19 13:35:00,97.34,97.43,97.3,97.4,10526.0,96.371,96.4601,96.3314,96.4304,10526.0
2023-05-19 13:40:00,97.4,97.43,97.31,97.37,9004.0,96.4304,96.4601,96.3413,96.4007,9004.0
2023-05-19 13:45:00,97.34,97.34,97.25,97.28,7652.0,96.371,96.371,96.2819,96.3116,7652.0
2023-05-19 13:50:00,97.28,97.3,97.23,97.26,14124.0,96.3116,96.3314,96.2621,96.2918,14124.0
2023-05-19 13:55:00,97.23,97.27,97.12,97.12,10748.0,96.2621,96.3017,96.1532,96.1532,10748.0
2023-05-19 14:00:00,97.13,97.18,97.0,97.0,7285.0,96.1631,96.2126,96.0344,96.0344,7285.0
2023-05-19 14:05:00,97.0,97.02,96.91,96.92,9818.0,96.0344,96.0542,95.9453,95.9552,9818.0
2023-05-19 14:10:00,96.92,96.92,96.74,96.76,12259.0,95.9552,95.9552,95.777,95.7968,12259.0
2023-05-19 14:15:00,96.76,96.88,96.67,96.87,21163.0,95.7968,95.9156,95.7077,95.9057,21163.0
2023-05-19 14:20:00,96.89,97.01,96.88,96.92,19801.0,95.9255,96.0443,95.9156,95.9552,19801.0
2023-05-19 14:25:00,96.89,96.89,96.65,96.65,25057.0,95.9255,95.9255,95.6879,95.6879,25057.0
2023-05-19 14:30:00,96.64,96.7,96.57,96.7,24294.0,95.678,95.7374,95.6087,95.7374,24294.0
2023-05-19 14:35:00,96.71,96.85,96.64,96.82,15533.0,95.7473,95.8859,95.678,95.8562,15533.0
2023-05-19 14:40:00,96.83,96.89,96.72,96.76,31024.0,95.8661,95.9255,95.7572,95.7968,31024.0
2023-05-19 14:45:00,96.77,96.77,96.55,96.61,18812.0,95.8067,95.8067,95.5889,95.6483,18812.0
2023-05-19 14:50:00,96.61,96.81,96.58,96.78,37530.0,95.6483,95.8463,95.6186,95.8166,37530.0
2023-05-19 14:55:00,96.78,96.88,96.76,96.83,38156.0,95.8166,95.9156,95.7968,95.8661,38156.0
2023-05-19 15:00:00,96.85,96.98,96.82,96.97,34581.0,95.8859,96.0146,95.8562,96.0047,34581.0
2023-05-19 15:05:00,96.97,97.02,96.86,96.92,24516.0,96.0047,96.0542,95.8958,95.9552,24516.0
2023-05-19 15:10:00,96.9,96.94,96.78,96.89,30101.0,95.9354,95.975,95.8166,95.9255,30101.0
2023-05-19 15:15:00,96.9,97.11,96.87,96.95,37902.0,95.9354,96.1433,95.9057,95.9849,37902.0
2023-05-19 15:20:00,96.95,96.96,96.77,96.89,24970.0,95.9849,95.9948,95.8067,95.9255,24970.0
2023-05-19 15:25:00,96.92,96.97,96.86,96.88,10349.0,95.9552,96.0047,95.8958,95.9156,10349.0
2023-05-19 15:30:00,96.86,97.0,96.83,96.94,8675.0,95.8958,96.0344,95.8661,95.975,8675.0
2023-05-19 15:35:00,96.95,96.97,96.82,96.83,7946.0,95.9849,96.0047,95.8562,95.8661,7946.0
2023-05-19 15:40:00,96.85,96.94,96.78,96.92,11778.0,95.8859,95.975,95.8166,95.9552,11778.0
2023-05-19 15:45:00,96.91,96.96,96.84,96.96,18288.0,95.9453,95.9948,95.876,95.9948,18288.0
2023-05-19 15:50:00,96.95,97.22,96.86,97.06,32562.0,95.9849,96.2522,95.8958,96.0938,32562.0
2023-05-19 15:55:00,97.07,97.17,97.05,97.08,67647.0,96.1037,96.2027,96.0839,96.1136,67647.0
2023-05-22 09:30:00,96.7,97.17,96.68,96.88,20190.0,95.7374,96.2027,95.7176,95.9156,20190.0
2023-05-22 09:35:00,97.07,97.14,96.88,97.08,9042.0,96.1037,96.173,95.9156,96.1136,9042.0
2023-05-22 09:40:00,97.14,97.47,97.14,97.32,3700.0,96.173,96.4997,96.173,96.3512,3700.0
2023-05-22 09:45:00,97.34,97.34,97.02,97.13,7077.0,96.371,96.371,96.0542,96.1631,7077.0
2023-05-22 09:50:00,97.22,97.39,97.22,97.34,2600.0,96.2522,96.4205,96.2522,96.371,2600.0
2023-05-22 09:55:00,97.4,97.52,97.33,97.48,6597.0,96.4304,96.5492,96.3611,96.5096,6597.0
2023-05-22 10:00:00,97.51,97.55,97.23,97.23,2678.0,96.5393,96.5789,96.2621,96.2621,2678.0
2023-05-22 10:05:00,97.27,97.38,96.74,96.82,5475.0,96.3017,96.4106,95.777,95.8562,5475.0
2023-05-22 10:10:00,96.79,97.06,96.69,97.01,22473.0,95.8265,96.0938,95.7275,96.0443,22473.0
2023-05-22 10:15:00,97.03,97.06,96.93,97.03,9310.0,96.0641,96.0938,95.9651,96.0641,9310.0
2023-05-22 10:20:00,97.06,97.14,96.94,97.07,14325.0,96.0938,96.173,95.975,96.1037,14325.0
2023-05-22 10:25:00,96.96,96.98,96.8,96.83,3832.0,95.9948,96.0146,95.8364,95.8661,3832.0
2023-05-22 10:30:00,96.82,96.93,96.68,96.9,3723.0,95.8562,95.9651,95.7176,95.9354,3723.0
2023-05-22 10:35:00,96.9,97.2,96.82,97.2,12892.0,95.9354,96.2324,95.8562,96.2324,12892.0
2023-05-22 10:40:00,97.21,97.24,96.98,96.98,4332.0,96.2423,96.272,96.0146,96.0146,4332.0
2023-05-22 10:45:00,96.98,96.98,96.9,96.94,3181.0,96.0146,96.0146,95.9354,95.975,3181.0
2023-05-22 10:50:00,96.93,96.98,96.89,96.9,6860.0,95.9651,96.0146,95.9255,95.9354,6860.0
2023-05-22 10:55:00,96.98,97.03,96.91,97.03,11230.0,96.0146,96.0641,95.9453,96.0641,11230.0
2023-05-22 11:00:00,97.03,97.11,97.02,97.06,8348.0,96.0641,96.1433,96.0542,96.0938,8348.0
2023-05-22 11:05:00,97.06,97.22,97.05,97.16,8982.0,96.0938,96.2522,96.0839,96.1928,8982.0
2023-05-22 11:10:00,97.16,97.23,97.09,97.23,6107.0,96.1928,96.2621,96.1235,96.2621,6107.0
2023-05-22 11:15:00,97.22,97.27,97.19,97.24,7315.0,96.2522,96.3017,96.2225,96.272,7315.0
2023-05-22 11:20:00,97.22,97.37,97.2,97.36,9113.0,96.2522,96.4007,96.2324,96.3908,9113.0
2023-05-22 11:25:00,97.33,97.4,97.28,97.38,7052.0,96.3611,96.4304,96.3116,96.4106,7052.0
2023-05-22 11:30:00,97.39,97.53,97.38,97.5,5444.0,96.4205,96.5591,96.4106,96.5294,5444.0
2023-05-22 11:35:00,97.48,97.52,97.43,97.47,4604.0,96.5096,96.5492,96.4601,96.4997,4604.0
2023-05-22 11:40:00,97.49,97.68,97.49,97.65,10596.0,96.5195,96.7076,96.5195,96.6779,10596.0
2023-05-22 11:45:00,97.66,97.68,97.52,97.61,11176.0,96.6878,96.7076,96.5492,96.6383,11176.0
2023-05-22 11:50:00,97.63,97.85,97.62,97.85,3721.0,96.6581,96.8759,96.6482,96.8759,3721.0
2023-05-22 11:55:00,97.87,97.96,97.85,97.89,2655.0,96.8957,96.9848,96.8759,96.9155,2655.0
2023-05-22 12:00:00,97.87,97.92,97.81,97.84,2500.0,96.8957,96.9452,96.8363,96.866,2500.0
2023-05-22 12:05:00,97.87,97.87,97.77,97.86,2137.0,96.8957,96.8957,96.7967,96.8858,2137.0
2023-05-22 12:10:00,97.86,98.0,97.86,98.0,2000.0,96.8858,97.0244,96.8858,97.0244,2000.0
2023-05-22 12:15:00,98.0,98.0,97.81,97.88,6137.0,97.0244,97.0244,96.8363,96.9056,6137.0
2023-05-22 12:20:00,97.86,97.9,97.69,97.69,12954.0,96.8858,96.9254,96.7175,96.7175,12954.0
2023-05-22 12:25:00,97.73,97.77,97.61,97.61,2446.0,96.7571,96.7967,96.6383,96.6383,2446.0
2023-05-22 12:30:00,97.63,97.66,97.62,97.63,1700.0,96.6581,96.6878,96.6482,96.6581,1700.0
2023-05-22 12:35:00,97.66,97.77,97.66,97.69,2150.0,96.6878,96.7967,96.6878,96.7175,2150.0
2023-05-22 12:40:00,97.72,97.79,97.72,97.74,2184.0,96.7472,96.8165,96.7472,96.767,2184.0
2023-05-22 12:45:00,97.71,97.76,97.71,97.73,1434.0,96.7373,96.7868,96.7373,96.7571,1434.0
2023-05-22 12:50:00,97.74,97.75,97.67,97.67,2642.0,96.767,96.7769,96.6977,96.6977,2642.0
2023-05-22 12:55:00,97.71,97.82,97.71,97.8,1778.0,96.7373,96.8462,96.7373,96.8264,1778.0
2023-05-22 13:00:00,97.85,97.95,97.81,97.85,2814.0,96.8759,96.9749,96.8363,96.8759,2814.0
2023-05-22 13:05:00,97.81,97.89,97.81,97.87,1200.0,96.8363,96.9155,96.8363,96.8957,1200.0
2023-05-22 13:10:00,97.87,97.94,97.69,97.75,10171.0,96.8957,96.965,96.7175,96.7769,10171.0
2023-05-22 13:15:00,97.65,97.8,97.62,97.75,2624.0,96.6779,96.8264,96.6482,96.7769,2624.0
2023-05-22 13:20:00,97.77,97.77,97.68,97.7,6630.0,96.7967,96.7967,96.7076,96.7274,6630.0
2023-05-22 13:25:00,97.7,97.79,97.67,97.75,8716.0,96.7274,96.8165,96.6977,96.7769,8716.0
2023-05-22 13:30:00,97.73,97.83,97.72,97.79,4800.0,96.7571,96.8561,96.7472,96.8165,4800.0
2023-05-22 13:35:00,97.8,97.82,97.75,97.8,7100.0,96.8264,96.8462,96.7769,96.8264,7100.0
2023-05-22 13:40:00,97.81,98.0,97.8,97.93,3646.0,96.8363,97.0244,96.8264,96.9551,3646.0
2023-05-22 13:45:00,97.91,97.94,97.87,97.92,7050.0,96.9353,96.965,96.8957,96.9452,7050.0
2023-05-22 13:50:00,97.95,97.96,97.88,97.88,5080.0,96.9749,96.9848,96.9056,96.9056,5080.0
2023-05-22 13:55:00,97.88,97.95,97.76,97.76,5531.0,96.9056,96.9749,96.7868,96.7868,5531.0
2023-05-22 14:00:00,97.75,97.81,97.74,97.81,4316.0,96.7769,96.8363,96.767,96.8363,4316.0
2023-05-22 14:05:00,97.79,97.91,97.79,97.91,6088.0,96.8165,96.9353,96.8165,96.9353,6088.0
2023-05-22 14:10:00,97.9,97.95,97.85,97.88,4037.0,96.9254,96.9749,96.8759,96.9056,4037.0
2023-05-22 14:15:00,97.87,97.95,97.87,97.89,4383.0,96.8957,96.9749,96.8957,96.9155,4383.0
2023-05-22 14:20:00,97.87,97.93,97.87,97.92,2080.0,96.8957,96.9551,96.8957,96.9452,2080.0
2023-05-22 14:25:00,97.91,97.96,97.9,97.91,3605.0,96.9353,96.9848,96.9254,96.9353,3605.0
2023-05-22 14:30:00,97.91,98.0,97.91,97.99,4883.0,96.9353,97.0244,96.9353,97.0145,4883.0
2023-05-22 14:35:00,97.99,98.03,97.95,97.99,6715.0,97.0145,97.0541,96.9749,97.0145,6715.0
2023-05-22 14:40:00,98.0,98.03,97.95,98.03,4285.0,97.0244,97.0541,96.9749,97.0541,4285.0
2023-05-22 14:45:00,98.01,98.1,97.98,98.08,6873.0,97.0343,97.1234,97.0046,97.1036,6873.0
2023-05-22 14:50:00,98.09,98.28,98.08,98.23,8355.0,97.1135,97.3017,97.1036,97.2522,8355.0
2023-05-22 14:55:00,98.21,98.21,98.0,98.04,6478.0,97.2324,97.2324,97.0244,97.064,6478.0
2023-05-22 15:00:00,98.05,98.11,98.0,98.1,9253.0,97.0739,97.1334,97.0244,97.1234,9253.0
2023-05-22 15:05:00,98.11,98.22,98.11,98.15,4216.0,97.1334,97.2423,97.1334,97.173,4216.0
2023-05-22 15:10:00,98.13,98.22,98.08,98.18,5388.0,97.1532,97.2423,97.1036,97.2027,5388.0
2023-05-22 15:15:00,98.2,98.23,98.13,98.22,3863.0,97.2225,97.2522,97.1532,97.2423,3863.0
2023-05-22 15:20:00,98.22,98.22,98.1,98.1,7491.0,97.2423,97.2423,97.1234,97.1234,7491.0
2023-05-22 15:25:00,98.09,98.13,98.0,98.09,5342.0,97.1135,97.1532,97.0244,97.1135,5342.0
2023-05-22 15:30:00,98.08,98.14,98.0,98.01,5358.0,97.1036,97.1631,97.0244,97.0343,5358.0
2023-05-22 15:35:00,97.99,97.99,97.84,97.85,14359.0,97.0145,97.0145,96.866,96.8759,14359.0
2023-05-22 15:40:00,97.86,97.88,97.82,97.84,11569.0,96.8858,96.9056,96.8462,96.866,11569.0
2023-05-22 15:45:00,97.85,97.88,97.75,97.75,14392.0,96.8759,96.9056,96.7769,96.7769,14392.0
2023-05-22 15:50:00,97.77,97.98,97.74,97.95,37645.0,96.7967,97.0046,96.767,96.9749,37645.0
2023-05-22 15:55:00,97.95,98.01,97.75,97.81,92400.0,96.9749,97.0343,96.7769,96.8363,92400.0
2023-05-23 09:30:00,96.93,97.1,96.81,96.92,68927.0,96.0756,96.2441,95.9566,96.0657,68927.0
2023-05-23 09:35:00,96.88,96.92,96.13,96.43,9007.0,96.026,96.0657,95.2826,95.58,9007.0
2023-05-23 09:40:00,96.41,96.65,96.06,96.14,11057.0,95.5602,95.798,95.2132,95.2925,11057.0
2023-05-23 09:45:00,96.21,96.73,96.16,96.65,10854.0,95.3619,95.8773,95.3124,95.798,10854.0
2023-05-23 09:50:00,96.64,96.93,96.63,96.7,13254.0,95.7881,96.0756,95.7782,95.8476,13254.0
2023-05-23 09:55:00,96.7,96.88,96.58,96.61,5565.0,95.8476,96.026,95.7287,95.7584,5565.0
2023-05-23 10:00:00,96.66,96.88,96.66,96.84,11141.0,95.808,96.026,95.808,95.9864,11141.0
2023-05-23 10:05:00,96.82,97.29,96.82,97.15,53497.0,95.9665,96.4324,95.9665,96.2936,53497.0
2023-05-23 10:10:00,97.15,97.32,97.11,97.26,14160.0,96.2936,96.4621,96.254,96.4027,14160.0
2023-05-23 10:15:00,97.31,97.52,97.18,97.45,31751.0,96.4522,96.6604,96.3234,96.591,31751.0
2023-05-23 10:20:00,97.44,97.44,97.12,97.17,10183.0,96.5811,96.5811,96.2639,96.3135,10183.0
2023-05-23 10:25:00,97.16,97.35,97.11,97.35,3900.0,96.3035,96.4919,96.254,96.4919,3900.0
2023-05-23 10:30:00,97.31,97.31,97.09,97.28,4783.0,96.4522,96.4522,96.2342,96.4225,4783.0
2023-05-23 10:35:00,97.28,97.31,97.17,97.29,8862.0,96.4225,96.4522,96.3135,96.4324,8862.0
2023-05-23 10:40:00,97.22,97.3,97.15,97.18,3565.0,96.363,96.4423,96.2936,96.3234,3565.0
2023-05-23 10:45:00,97.15,97.22,97.03,97.11,4300.0,96.2936,96.363,96.1747,96.254,4300.0
2023-05-23 10:50:00,97.11,97.11,96.89,96.96,3878.0,96.254,96.254,96.0359,96.1053,3878.0
2023-05-23 10:55:00,96.95,96.95,96.78,96.86,4129.0,96.0954,96.0954,95.9269,96.0062,4129.0
2023-05-23 11:00:00,96.81,96.99,96.81,96.93,2753.0,95.9566,96.135,95.9566,96.0756,2753.0
2023-05-23 11:05:00,96.94,97.13,96.93,97.05,80039.0,96.0855,96.2738,96.0756,96.1945,80039.0
2023-05-23 11:10:00,97.06,97.16,96.98,97.16,4830.0,96.2044,96.3035,96.1251,96.3035,4830.0
2023-05-23 11:15:00,97.2,97.23,97.12,97.21,38469.0,96.3432,96.3729,96.2639,96.3531,38469.0
2023-05-23 11:20:00,97.2,97.33,97.1,97.33,6076.0,96.3432,96.472,96.2441,96.472,6076.0
2023-05-23 11:25:00,97.37,97.4,97.2,97.25,4680.0,96.5117,96.5414,96.3432,96.3928,4680.0
2023-05-23 11:30:00,97.25,97.26,97.17,97.18,4874.0,96.3928,96.4027,96.3135,96.3234,4874.0
2023-05-23 11:35:00,97.16,97.17,97.11,97.15,2330.0,96.3035,96.3135,96.254,96.2936,2330.0
2023-05-23 11:40:00,97.19,97.24,97.1,97.13,4482.0,96.3333,96.3828,96.2441,96.2738,4482.0
2023-05-23 11:45:00,97.11,97.13,97.01,97.03,2946.0,96.254,96.2738,96.1549,96.1747,2946.0
2023-05-23 11:50:00,97.01,97.04,96.81,96.84,6835.0,96.1549,96.1846,95.9566,95.9864,6835.0
2023-05-23 11:55:00,96.86,96.96,96.83,96.84,3181.0,96.0062,96.1053,95.9765,95.9864,3181.0
2023-05-23 12:00:00,96.87,96.97,96.87,96.9,2435.0,96.0161,96.1152,96.0161,96.0458,2435.0
2023-05-23 12:05:00,96.88,96.96,96.85,96.87,3200.0,96.026,96.1053,95.9963,96.0161,3200.0
2023-05-23 12:10:00,96.85,96.91,96.73,96.83,5234.0,95.9963,96.0558,95.8773,95.9765,5234.0
2023-05-23 12:15:00,96.84,96.87,96.74,96.8,8600.0,95.9864,96.0161,95.8872,95.9467,8600.0
2023-05-23 12:20:00,96.82,96.85,96.78,96.82,3705.0,95.9665,95.9963,95.9269,95.9665,3705.0
2023-05-23 12:25:00,96.84,96.84,96.63,96.63,3000.0,95.9864,95.9864,95.7782,95.7782,3000.0
2023-05-23 12:30:00,96.64,96.68,96.55,96.55,5184.0,95.7881,95.8278,95.6989,95.6989,5184.0
2023-05-23 12:35:00,96.56,96.6,96.39,96.45,3875.0,95.7088,95.7485,95.5403,95.5998,3875.0
2023-05-23 12:40:00,96.47,96.47,96.26,96.28,3253.0,95.6196,95.6196,95.4115,95.4313,3253.0
2023-05-23 12:45:00,96.3,96.34,96.21,96.21,3983.0,95.4511,95.4908,95.3619,95.3619,3983.0
2023-05-23 12:50:00,96.22,96.35,96.21,96.26,4147.0,95.3718,95.5007,95.3619,95.4115,4147.0
2023-05-23 12:55:00,96.29,96.39,96.25,96.29,2649.0,95.4412,95.5403,95.4016,95.4412,2649.0
2023-05-23 13:00:00,96.35,96.36,96.12,96.12,3405.0,95.5007,95.5106,95.2727,95.2727,3405.0
2023-05-23 13:05:00,96.09,96.31,96.09,96.28,3665.0,95.243,95.461,95.243,95.4313,3665.0
2023-05-23 13:10:00,96.3,96.34,96.26,96.3,2930.0,95.4511,95.4908,95.4115,95.4511,2930.0
2023-05-23 13:15:00,96.34,96.5,96.34,96.5,3258.0,95.4908,95.6494,95.4908,95.6494,3258.0
2023-05-23 13:20:00,96.47,96.5,96.43,96.47,3441.0,95.6196,95.6494,95.58,95.6196,3441.0
2023-05-23 13:25:00,96.48,96.49,96.27,96.28,2947.0,95.6295,95.6395,95.4214,95.4313,2947.0
2023-05-23 13:30:00,96.24,96.26,96.13,96.2,4771.0,95.3917,95.4115,95.2826,95.352,4771.0
2023-05-23 13:35:00,96.19,96.34,96.19,96.29,1100.0,95.3421,95.4908,95.3421,95.4412,1100.0
2023-05-23 13:40:00,96.28,96.39,96.26,96.37,5969.0,95.4313,95.5403,95.4115,95.5205,5969.0
2023-05-23 13:45:00,96.38,96.38,96.31,96.33,8025.0,95.5304,95.5304,95.461,95.4809,8025.0
2023-05-23 13:50:00,96.33,96.41,96.3,96.41,3444.0,95.4809,95.5602,95.4511,95.5602,3444.0
2023-05-23 13:55:00,96.4,96.48,96.3,96.48,5750.0,95.5502,95.6295,95.4511,95.6295,5750.0
2023-05-23 14:00:00,96.46,96.56,96.45,96.45,3819.0,95.6097,95.7088,95.5998,95.5998,3819.0
2023-05-23 14:05:00,96.48,96.56,96.47,96.52,9060.0,95.6295,95.7088,95.6196,95.6692,9060.0
2023-05-23 14:10:00,96.51,96.54,96.44,96.48,4493.0,95.6593,95.689,95.5899,95.6295,4493.0
2023-05-23 14:15:00,96.45,96.51,96.35,96.39,7618.0,95.5998,95.6593,95.5007,95.5403,7618.0
2023-05-23 14:20:00,96.38,96.4,96.15,96.18,7093.0,95.5304,95.5502,95.3025,95.3322,7093.0
2023-05-23 14:25:00,96.12,96.31,96.08,96.25,9407.0,95.2727,95.461,95.2331,95.4016,9407.0
2023-05-23 14:30:00,96.24,96.33,96.19,96.2,4043.0,95.3917,95.4809,95.3421,95.352,4043.0
2023-05-23 14:35:00,96.19,96.2,96.0,96.05,10603.0,95.3421,95.352,95.1538,95.2033,10603.0
2023-05-23 14:40:00,96.02,96.02,95.86,95.97,3477.0,95.1736,95.1736,95.015,95.124,3477.0
2023-05-23 14:45:00,95.93,96.05,95.92,96.0,5590.0,95.0844,95.2033,95.0745,95.1538,5590.0
2023-05-23 14:50:00,95.98,96.21,95.98,96.17,2897.0,95.1339,95.3619,95.1339,95.3223,2897.0
2023-05-23 14:55:00,96.15,96.29,96.13,96.23,4501.0,95.3025,95.4412,95.2826,95.3817,4501.0
2023-05-23 15:00:00,96.27,96.29,96.16,96.29,2810.0,95.4214,95.4412,95.3124,95.4412,2810.0
2023-05-23 15:05:00,96.32,96.34,96.12,96.17,4311.0,95.471,95.4908,95.2727,95.3223,4311.0
2023-05-23 15:10:00,96.2,96.37,96.2,96.37,7465.0,95.352,95.5205,95.352,95.5205,7465.0
2023-05-23 15:15:00,96.36,96.36,96.05,96.05,3916.0,95.5106,95.5106,95.2033,95.2033,3916.0
2023-05-23 15:20:00,96.06,96.3,96.06,96.3,6319.0,95.2132,95.4511,95.2132,95.4511,6319.0
2023-05-23 15:25:00,96.31,96.33,96.24,96.31,5421.0,95.461,95.4809,95.3917,95.461,5421.0
2023-05-23 15:30:00,96.29,96.43,96.29,96.37,6169.0,95.4412,95.58,95.4412,95.5205,6169.0
2023-05-23 15:35:00,96.35,96.36,96.18,96.21,8115.0,95.5007,95.5106,95.3322,95.3619,8115.0
2023-05-23 15:40:00,96.2,96.2,96.11,96.12,12725.0,95.352,95.352,95.2628,95.2727,12725.0
2023-05-23 15:45:00,96.11,96.14,95.95,95.96,20176.0,95.2628,95.2925,95.1042,95.1141,20176.0
2023-05-23 15:50:00,95.95,96.05,95.63,95.65,39438.0,95.1042,95.2033,94.787,94.8069,39438.0
2023-05-23 15:55:00,95.69,95.69,95.48,95.55,119965.0,94.8465,94.8465,94.6384,94.7077,119965.0
2023-05-24 09:30:00,94.56,95.06,94.29,94.98,33128.0,93.7265,94.2221,93.4588,94.1428,33128.0
2023-05-24 09:35:00,94.94,95.39,94.93,95.21,6296.0,94.1031,94.5491,94.0932,94.3707,6296.0
2023-05-24 09:40:00,95.21,95.44,94.96,94.97,17482.0,94.3707,94.5987,94.1229,94.1329,17482.0
2023-05-24 09:45:00,94.97,94.97,94.39,94.59,11126.0,94.1329,94.1329,93.558,93.7562,11126.0
2023-05-24 09:50:00,94.61,94.61,94.35,94.38,13824.0,93.776,93.776,93.5183,93.5481,13824.0
2023-05-24 09:55:00,94.38,94.78,94.38,94.61,22646.0,93.5481,93.9445,93.5481,93.776,22646.0
2023-05-24 10:00:00,94.6,94.67,94.22,94.23,5208.0,93.7661,93.8355,93.3895,93.3994,5208.0
2023-05-24 10:05:00,94.2,94.28,93.82,93.82,5579.0,93.3696,93.4489,92.993,92.993,5579.0
2023-05-24 10:10:00,93.86,94.3,93.86,94.3,7023.0,93.0326,93.4688,93.0326,93.4688,7023.0
2023-05-24 10:15:00,94.3,94.4,94.13,94.37,6632.0,93.4688,93.5679,93.3003,93.5381,6632.0
2023-05-24 10:20:00,94.34,94.34,93.85,93.89,17440.0,93.5084,93.5084,93.0227,93.0624,17440.0
2023-05-24 10:25:00,93.85,93.96,93.72,93.92,9723.0,93.0227,93.1318,92.8939,93.0921,9723.0
2023-05-24 10:30:00,93.76,93.99,93.76,93.77,6284.0,92.9335,93.1615,92.9335,92.9434,6284.0
2023-05-24 10:35:00,93.8,94.09,93.8,94.07,13275.0,92.9732,93.2606,92.9732,93.2408,13275.0
2023-05-24 10:40:00,94.08,94.18,94.01,94.06,14325.0,93.2507,93.3498,93.1813,93.2309,14325.0
2023-05-24 10:45:00,94.03,94.1,93.86,93.86,5074.0,93.2011,93.2705,93.0326,93.0326,5074.0
2023-05-24 10:50:00,93.87,93.88,93.78,93.86,2517.0,93.0425,93.0525,92.9533,93.0326,2517.0
2023-05-24 10:55:00,93.88,94.0,93.74,93.78,8513.0,93.0525,93.1714,92.9137,92.9533,8513.0
2023-05-24 11:00:00,93.74,93.77,93.66,93.72,5006.0,92.9137,92.9434,92.8344,92.8939,5006.0
2023-05-24 11:05:00,93.73,93.85,93.58,93.72,7399.0,92.9038,93.0227,92.7551,92.8939,7399.0
2023-05-24 11:10:00,93.76,93.78,93.61,93.67,5139.0,92.9335,92.9533,92.7848,92.8443,5139.0
2023-05-24 11:15:00,93.66,93.76,93.62,93.69,5323.0,92.8344,92.9335,92.7948,92.8641,5323.0
2023-05-24 11:20:00,93.76,93.86,93.7,93.86,3900.0,92.9335,93.0326,92.874,93.0326,3900.0
2023-05-24 11:25:00,93.83,94.02,93.72,93.81,22038.0,93.0029,93.1912,92.8939,92.9831,22038.0
2023-05-24 11:30:00,93.82,93.84,93.67,93.75,4630.0,92.993,93.0128,92.8443,92.9236,4630.0
2023-05-24 11:35:00,93.67,93.67,93.4,93.4,6038.0,92.8443,92.8443,92.5767,92.5767,6038.0
2023-05-24 11:40:00,93.42,93.44,93.18,93.18,8869.0,92.5965,92.6163,92.3586,92.3586,8869.0
2023-05-24 11:45:00,93.17,93.43,93.02,93.43,7156.0,92.3487,92.6064,92.2,92.6064,7156.0
2023-05-24 11:50:00,93.44,93.57,93.38,93.48,8777.0,92.6163,92.7452,92.5569,92.656,8777.0
2023-05-24 11:55:00,93.5,93.53,93.37,93.38,4951.0,92.6758,92.7055,92.547,92.5569,4951.0
2023-05-24 12:00:00,93.41,93.59,93.41,93.57,4179.0,92.5866,92.765,92.5866,92.7452,4179.0
2023-05-24 12:05:00,93.58,93.58,93.41,93.42,4700.0,92.7551,92.7551,92.5866,92.5965,4700.0
2023-05-24 12:10:00,93.47,93.47,93.26,93.39,7764.0,92.6461,92.6461,92.4379,92.5668,7764.0
2023-05-24 12:15:00,93.36,93.36,93.14,93.19,4700.0,92.537,92.537,92.319,92.3685,4700.0
2023-05-24 12:20:00,93.15,93.25,93.13,93.22,5729.0,92.3289,92.428,92.3091,92.3983,5729.0
2023-05-24 12:25:00,93.24,93.27,93.2,93.26,5642.0,92.4181,92.4478,92.3785,92.4379,5642.0
2023-05-24 12:30:00,93.25,93.43,93.21,93.39,4462.0,92.428,92.6064,92.3884,92.5668,4462.0
2023-05-24 12:35:00,93.39,93.39,93.21,93.32,5147.0,92.5668,92.5668,92.3884,92.4974,5147.0
2023-05-24 12:40:00,93.34,93.38,93.29,93.31,3697.0,92.5172,92.5569,92.4677,92.4875,3697.0
2023-05-24 12:45:00,93.26,93.4,93.26,93.39,3672.0,92.4379,92.5767,92.4379,92.5668,3672.0
2023-05-24 12:50:00,93.42,93.63,93.42,93.61,3680.0,92.5965,92.8047,92.5965,92.7848,3680.0
2023-05-24 12:55:00,93.62,93.63,93.55,93.55,2737.0,92.7948,92.8047,92.7254,92.7254,2737.0
2023-05-24 13:00:00,93.58,93.58,93.46,93.5,5243.0,92.7551,92.7551,92.6362,92.6758,5243.0
2023-05-24 13:05:00,93.47,93.55,93.34,93.34,2800.0,92.6461,92.7254,92.5172,92.5172,2800.0
2023-05-24 13:10:00,93.32,93.32,93.16,93.2,2715.0,92.4974,92.4974,92.3388,92.3785,2715.0
2023-05-24 13:15:00,93.2,93.41,93.18,93.39,3820.0,92.3785,92.5866,92.3586,92.5668,3820.0
2023-05-24 13:20:00,93.45,93.62,93.45,93.51,4557.0,92.6263,92.7948,92.6263,92.6857,4557.0
2023-05-24 13:25:00,93.48,93.5,93.44,93.45,2248.0,92.656,92.6758,92.6163,92.6263,2248.0
2023-05-24 13:30:00,93.48,93.54,93.47,93.49,2740.0,92.656,92.7155,92.6461,92.6659,2740.0
2023-05-24 13:35:00,93.48,93.6,93.48,93.52,2821.0,92.656,92.7749,92.656,92.6956,2821.0
2023-05-24 13:40:00,93.51,93.55,93.44,93.45,2828.0,92.6857,92.7254,92.6163,92.6263,2828.0
2023-05-24 13:45:00,93.5,93.53,93.35,93.4,5565.0,92.6758,92.7055,92.5271,92.5767,5565.0
2023-05-24 13:50:00,93.39,93.51,93.39,93.48,2705.0,92.5668,92.6857,92.5668,92.656,2705.0
2023-05-24 13:55:00,93.47,93.62,93.45,93.6,4169.0,92.6461,92.7948,92.6263,92.7749,4169.0
2023-05-24 14:00:00,93.64,93.7,93.51,93.55,4909.0,92.8146,92.874,92.6857,92.7254,4909.0
2023-05-24 14:05:00,93.59,93.77,93.59,93.64,3862.0,92.765,92.9434,92.765,92.8146,3862.0
2023-05-24 14:10:00,93.65,93.72,93.57,93.72,2000.0,92.8245,92.8939,92.7452,92.8939,2000.0
2023-05-24 14:15:00,93.73,93.73,93.6,93.67,3643.0,92.9038,92.9038,92.7749,92.8443,3643.0
2023-05-24 14:20:00,93.66,93.7,93.63,93.69,2857.0,92.8344,92.874,92.8047,92.8641,2857.0
2023-05-24 14:25:00,93.68,93.68,93.53,93.59,7921.0,92.8542,92.8542,92.7055,92.765,7921.0
2023-05-24 14:30:00,93.63,93.64,93.53,93.64,3332.0,92.8047,92.8146,92.7055,92.8146,3332.0
2023-05-24 14:35:00,93.68,93.71,93.58,93.66,5978.0,92.8542,92.884,92.7551,92.8344,5978.0
2023-05-24 14:40:00,93.67,93.74,93.62,93.63,4631.0,92.8443,92.9137,92.7948,92.8047,4631.0
2023-05-24 14:45:00,93.63,93.67,93.58,93.63,11537.0,92.8047,92.8443,92.7551,92.8047,11537.0
2023-05-24 14:50:00,93.65,93.69,93.55,93.58,7538.0,92.8245,92.8641,92.7254,92.7551,7538.0
2023-05-24 14:55:00,93.56,93.64,93.55,93.61,9033.0,92.7353,92.8146,92.7254,92.7848,9033.0
2023-05-24 15:00:00,93.59,93.59,93.44,93.45,5442.0,92.765,92.765,92.6163,92.6263,5442.0
2023-05-24 15:05:00,93.48,93.59,93.47,93.55,17569.0,92.656,92.765,92.6461,92.7254,17569.0
2023-05-24 15:10:00,93.52,93.8,93.51,93.79,6388.0,92.6956,92.9732,92.6857,92.9633,6388.0
2023-05-24 15:15:00,93.8,94.04,93.77,94.02,20470.0,92.9732,93.211,92.9434,93.1912,20470.0
2023-05-24 15:20:00,94.04,94.18,93.99,94.13,16087.0,93.211,93.3498,93.1615,93.3003,16087.0
2023-05-24 15:25:00,94.13,94.34,94.12,94.31,29929.0,93.3003,93.5084,93.2903,93.4787,29929.0
2023-05-24 15:30:00,94.36,94.54,94.31,94.51,22759.0,93.5282,93.7066,93.4787,93.6769,22759.0
2023-05-24 15:35:00,94.49,94.53,94.34,94.51,29186.0,93.6571,93.6967,93.5084,93.6769,29186.0
2023-05-24 15:40:00,94.58,94.59,94.43,94.45,24891.0,93.7463,93.7562,93.5976,93.6174,24891.0
2023-05-24 15:45:00,94.44,94.6,94.38,94.57,42823.0,93.6075,93.7661,93.5481,93.7364,42823.0
2023-05-24 15:50:00,94.57,94.57,94.3,94.39,36995.0,93.7364,93.7364,93.4688,93.558,36995.0
2023-05-24 15:55:00,94.51,94.6,94.38,94.39,129516.0,93.6769,93.7661,93.5481,93.558,129516.0
2023-05-25 09:30:00,95.52,97.14,94.73,96.47,170861.0,94.678,96.2837,93.895,95.6196,170861.0
2023-05-25 09:35:00,96.34,97.26,95.75,96.14,113274.0,95.4908,96.4027,94.906,95.2925,113274.0
2023-05-25 09:40:00,96.1,96.62,95.96,96.03,96578.0,95.2529,95.7683,95.1141,95.1835,96578.0
2023-05-25 09:45:00,95.98,96.02,95.55,95.66,134723.0,95.1339,95.1736,94.7077,94.8168,134723.0
2023-05-25 09:50:00,95.65,96.36,95.28,96.0,23287.0,94.8069,95.5106,94.4401,95.1538,23287.0
2023-05-25 09:55:00,95.99,96.31,95.78,95.83,14370.0,95.1439,95.461,94.9357,94.9853,14370.0
2023-05-25 10:00:00,95.87,95.95,95.49,95.74,51719.0,95.0249,95.1042,94.6483,94.8961,51719.0
2023-05-25 10:05:00,95.75,96.06,95.62,95.98,30337.0,94.906,95.2132,94.7771,95.1339,30337.0
2023-05-25 10:10:00,95.94,96.11,95.89,95.95,35984.0,95.0943,95.2628,95.0447,95.1042,35984.0
2023-05-25 10:15:00,95.95,96.36,95.78,95.78,40694.0,95.1042,95.5106,94.9357,94.9357,40694.0
2023-05-25 10:20:00,95.84,95.93,95.76,95.87,4383.0,94.9952,95.0844,94.9159,95.0249,4383.0
2023-05-25 10:25:00,95.84,96.18,95.78,96.02,7599.0,94.9952,95.3322,94.9357,95.1736,7599.0
2023-05-25 10:30:00,96.03,96.48,95.99,96.48,31920.0,95.1835,95.6295,95.1439,95.6295,31920.0
2023-05-25 10:35:00,96.45,96.72,96.2,96.68,76760.0,95.5998,95.8674,95.352,95.8278,76760.0
2023-05-25 10:40:00,96.68,96.88,96.41,96.82,62430.0,95.8278,96.026,95.5602,95.9665,62430.0
2023-05-25 10:45:00,96.85,97.07,96.7,97.01,51628.0,95.9963,96.2143,95.8476,96.1549,51628.0
2023-05-25 10:50:00,97.01,97.12,96.79,96.9,38107.0,96.1549,96.2639,95.9368,96.0458,38107.0
2023-05-25 10:55:00,96.95,97.09,96.81,97.04,13285.0,96.0954,96.2342,95.9566,96.1846,13285.0
2023-05-25 11:00:00,97.07,97.14,96.9,97.04,40692.0,96.2143,96.2837,96.0458,96.1846,40692.0
2023-05-25 11:05:00,97.04,97.3,97.03,97.24,23239.0,96.1846,96.4423,96.1747,96.3828,23239.0
2023-05-25 11:10:00,97.24,97.28,97.12,97.15,16410.0,96.3828,96.4225,96.2639,96.2936,16410.0
2023-05-25 11:15:00,97.14,97.31,97.04,97.31,15895.0,96.2837,96.4522,96.1846,96.4522,15895.0
2023-05-25 11:20:00,97.31,97.4,97.18,97.25,15762.0,96.4522,96.5414,96.3234,96.3928,15762.0
2023-05-25 11:25:00,97.26,97.39,97.19,97.25,12885.0,96.4027,96.5315,96.3333,96.3928,12885.0
2023-05-25 11:30:00,97.25,97.28,97.06,97.13,11120.0,96.3928,96.4225,96.2044,96.2738,11120.0
2023-05-25 11:35:00,97.1,97.19,97.02,97.03,6859.0,96.2441,96.3333,96.1648,96.1747,6859.0
2023-05-25 11:40:00,97.01,97.2,96.93,97.16,9127.0,96.1549,96.3432,96.0756,96.3035,9127.0
2023-05-25 11:45:00,97.17,97.39,97.16,97.38,14841.0,96.3135,96.5315,96.3035,96.5216,14841.0
2023-05-25 11:50:00,97.39,97.76,97.33,97.61,8315.0,96.5315,96.8983,96.472,96.7496,8315.0
2023-05-25 11:55:00,97.59,97.85,97.58,97.65,44046.0,96.7298,96.9875,96.7198,96.7892,44046.0
2023-05-25 12:00:00,97.65,97.65,97.5,97.6,45641.0,96.7892,96.7892,96.6406,96.7397,45641.0
2023-05-25 12:05:00,97.6,97.69,97.35,97.45,12120.0,96.7397,96.8289,96.4919,96.591,12120.0
2023-05-25 12:10:00,97.45,97.51,97.34,97.5,11696.0,96.591,96.6505,96.482,96.6406,11696.0
2023-05-25 12:15:00,97.5,97.9,97.48,97.8,23016.0,96.6406,97.037,96.6207,96.9379,23016.0
2023-05-25 12:20:00,97.76,98.01,97.74,97.93,13808.0,96.8983,97.1461,96.8784,97.0668,13808.0
2023-05-25 12:25:00,97.96,97.96,97.8,97.86,5382.0,97.0965,97.0965,96.9379,96.9974,5382.0
2023-05-25 12:30:00,97.87,97.87,97.73,97.77,3500.0,97.0073,97.0073,96.8685,96.9082,3500.0
2023-05-25 12:35:00,97.85,97.99,97.76,97.99,5803.0,96.9875,97.1262,96.8983,97.1262,5803.0
2023-05-25 12:40:00,97.97,98.3,97.94,98.13,24834.0,97.1064,97.4335,97.0767,97.265,24834.0
2023-05-25 12:45:00,98.09,98.25,98.07,98.22,12335.0,97.2253,97.3839,97.2055,97.3542,12335.0
2023-05-25 12:50:00,98.28,98.39,98.23,98.23,4150.0,97.4137,97.5227,97.3641,97.3641,4150.0
2023-05-25 12:55:00,98.23,98.32,98.07,98.11,5623.0,97.3641,97.4533,97.2055,97.2452,5623.0
2023-05-25 13:00:00,98.16,98.16,97.85,97.89,6194.0,97.2947,97.2947,96.9875,97.0271,6194.0
2023-05-25 13:05:00,97.86,97.91,97.74,97.81,12475.0,96.9974,97.0469,96.8784,96.9478,12475.0
2023-05-25 13:10:00,97.83,97.83,97.62,97.71,5209.0,96.9676,96.9676,96.7595,96.8487,5209.0
2023-05-25 13:15:00,97.74,97.8,97.66,97.76,5955.0,96.8784,96.9379,96.7991,96.8983,5955.0
2023-05-25 13:20:00,97.8,97.87,97.74,97.8,8172.0,96.9379,97.0073,96.8784,96.9379,8172.0
2023-05-25 13:25:00,97.78,97.86,97.74,97.78,7883.0,96.9181,96.9974,96.8784,96.9181,7883.0
2023-05-25 13:30:00,97.8,97.96,97.77,97.87,8336.0,96.9379,97.0965,96.9082,97.0073,8336.0
2023-05-25 13:35:00,97.87,97.89,97.74,97.81,7940.0,97.0073,97.0271,96.8784,96.9478,7940.0
2023-05-25 13:40:00,97.81,97.82,97.63,97.64,9902.0,96.9478,96.9577,96.7694,96.7793,9902.0
2023-05-25 13:45:00,97.66,97.8,97.64,97.78,7258.0,96.7991,96.9379,96.7793,96.9181,7258.0
2023-05-25 13:50:00,97.8,97.82,97.66,97.69,9169.0,96.9379,96.9577,96.7991,96.8289,9169.0
2023-05-25 13:55:00,97.66,97.71,97.57,97.65,10909.0,96.7991,96.8487,96.7099,96.7892,10909.0
2023-05-25 14:00:00,97.69,98.05,97.69,97.84,15034.0,96.8289,97.1857,96.8289,96.9776,15034.0
2023-05-25 14:05:00,97.83,97.83,97.6,97.65,6614.0,96.9676,96.9676,96.7397,96.7892,6614.0
2023-05-25 14:10:00,97.67,97.98,97.63,97.98,6903.0,96.8091,97.1163,96.7694,97.1163,6903.0
2023-05-25 14:15:00,97.94,97.99,97.88,97.96,7918.0,97.0767,97.1262,97.0172,97.0965,7918.0
2023-05-25 14:20:00,97.94,97.99,97.8,97.86,13425.0,97.0767,97.1262,96.9379,96.9974,13425.0
2023-05-25 14:25:00,97.85,97.97,97.73,97.85,11996.0,96.9875,97.1064,96.8685,96.9875,11996.0
2023-05-25 14:30:00,97.87,97.87,97.59,97.6,17374.0,97.0073,97.0073,96.7298,96.7397,17374.0
2023-05-25 14:35:00,97.59,97.59,97.41,97.51,21094.0,96.7298,96.7298,96.5513,96.6505,21094.0
2023-05-25 14:40:00,97.52,97.58,97.39,97.43,10520.0,96.6604,96.7198,96.5315,96.5712,10520.0
2023-05-25 14:45:00,97.42,97.47,97.26,97.37,13222.0,96.5613,96.6108,96.4027,96.5117,13222.0
2023-05-25 14:50:00,97.36,97.62,97.33,97.49,12154.0,96.5018,96.7595,96.472,96.6306,12154.0
2023-05-25 14:55:00,97.51,97.52,97.35,97.37,10603.0,96.6505,96.6604,96.4919,96.5117,10603.0
2023-05-25 15:00:00,97.38,97.62,97.32,97.61,17319.0,96.5216,96.7595,96.4621,96.7496,17319.0
2023-05-25 15:05:00,97.62,97.9,97.6,97.9,16375.0,96.7595,97.037,96.7397,97.037,16375.0
2023-05-25 15:10:00,97.93,98.03,97.81,97.87,27646.0,97.0668,97.1659,96.9478,97.0073,27646.0
2023-05-25 15:15:00,97.9,97.98,97.77,97.94,28526.0,97.037,97.1163,96.9082,97.0767,28526.0
2023-05-25 15:20:00,97.92,98.04,97.87,97.97,26672.0,97.0568,97.1758,97.0073,97.1064,26672.0
2023-05-25 15:25:00,97.96,97.97,97.79,97.8,20098.0,97.0965,97.1064,96.928,96.9379,20098.0
2023-05-25 15:30:00,97.81,97.94,97.71,97.73,25302.0,96.9478,97.0767,96.8487,96.8685,25302.0
2023-05-25 15:35:00,97.73,97.76,97.49,97.55,36000.0,96.8685,96.8983,96.6306,96.6901,36000.0
2023-05-25 15:40:00,97.56,97.63,97.45,97.49,82826.0,96.7,96.7694,96.591,96.6306,82826.0
2023-05-25 15:45:00,97.48,97.9,97.45,97.71,37412.0,96.6207,97.037,96.591,96.8487,37412.0
2023-05-25 15:50:00,97.69,97.81,97.35,97.42,99238.0,96.8289,96.9478,96.4919,96.5613,99238.0
2023-05-25 15:55:00,97.41,97.41,97.1,97.26,213325.0,96.5513,96.5513,96.2441,96.4027,213325.0
2023-05-26 09:30:00,98.55,98.59,98.26,98.33,28312.0,97.6813,97.7209,97.3939,97.4632,28312.0
2023-05-26 09:35:00,98.33,99.52,98.33,99.45,12974.0,97.4632,98.6427,97.4632,98.5734,12974.0
2023-05-26 09:40:00,99.56,99.56,99.12,99.4,9851.0,98.6824,98.6824,98.2463,98.5238,9851.0
2023-05-26 09:45:00,99.45,99.6,99.34,99.46,6578.0,98.5734,98.722,98.4643,98.5833,6578.0
2023-05-26 09:50:00,99.53,99.97,99.52,99.91,7703.0,98.6527,99.0888,98.6427,99.0293,7703.0
2023-05-26 09:55:00,99.89,99.89,99.21,99.29,4276.0,99.0095,99.0095,98.3355,98.4148,4276.0
2023-05-26 10:00:00,99.34,99.87,99.33,99.79,10403.0,98.4643,98.9897,98.4544,98.9104,10403.0
2023-05-26 10:05:00,99.82,99.98,99.7,99.88,14630.0,98.9401,99.0987,98.8212,98.9996,14630.0
2023-05-26 10:10:00,99.92,100.27,99.83,100.23,8911.0,99.0392,99.3861,98.95,99.3465,8911.0
2023-05-26 10:15:00,100.25,100.74,100.25,100.65,7990.0,99.3663,99.852,99.3663,99.7628,7990.0
2023-05-26 10:20:00,100.68,100.82,100.61,100.74,6746.0,99.7925,99.9313,99.7231,99.852,6746.0
2023-05-26 10:25:00,100.78,101.24,100.78,101.24,10134.0,99.8916,100.3476,99.8916,100.3476,10134.0
2023-05-26 10:30:00,101.28,101.37,101.14,101.24,25153.0,100.3872,100.4764,100.2485,100.3476,25153.0
2023-05-26 10:35:00,101.23,101.7,101.2,101.65,10735.0,100.3377,100.8035,100.3079,100.754,10735.0
2023-05-26 10:40:00,101.65,101.98,101.61,101.85,6100.0,100.754,101.0811,100.7143,100.9522,6100.0
2023-05-26 10:45:00,101.86,102.06,101.86,101.93,9131.0,100.9621,101.1604,100.9621,101.0315,9131.0
2023-05-26 10:50:00,101.97,101.98,101.54,101.77,24275.0,101.0711,101.0811,100.6449,100.8729,24275.0
2023-05-26 10:55:00,101.75,101.94,101.7,101.73,8190.0,100.8531,101.0414,100.8035,100.8333,8190.0
2023-05-26 11:00:00,101.7,101.88,101.56,101.65,18871.0,100.8035,100.9819,100.6648,100.754,18871.0
2023-05-26 11:05:00,101.61,101.65,101.29,101.31,17759.0,100.7143,100.754,100.3971,100.417,17759.0
2023-05-26 11:10:00,101.3,101.61,101.14,101.61,9264.0,100.4071,100.7143,100.2485,100.7143,9264.0
2023-05-26 11:15:00,101.61,101.7,101.46,101.51,11570.0,100.7143,100.8035,100.5656,100.6152,11570.0
2023-05-26 11:20:00,101.55,101.57,101.4,101.47,8229.0,100.6549,100.6747,100.5062,100.5756,8229.0
2023-05-26 11:25:00,101.49,101.58,101.38,101.45,6755.0,100.5954,100.6846,100.4863,100.5557,6755.0
2023-05-26 11:30:00,101.49,101.82,101.48,101.68,6071.0,100.5954,100.9225,100.5855,100.7837,6071.0
2023-05-26 11:35:00,101.63,101.73,101.59,101.7,4526.0,100.7341,100.8333,100.6945,100.8035,4526.0
2023-05-26 11:40:00,101.78,102.06,101.75,102.0,7980.0,100.8828,101.1604,100.8531,101.1009,7980.0
2023-05-26 11:45:00,102.03,102.14,101.93,102.06,5736.0,101.1306,101.2396,101.0315,101.1604,5736.0
2023-05-26 11:50:00,102.07,102.11,101.91,101.91,3500.0,101.1703,101.2099,101.0117,101.0117,3500.0
2023-05-26 11:55:00,102.06,102.11,101.99,102.04,6062.0,101.1604,101.2099,101.091,101.1405,6062.0
2023-05-26 12:00:00,101.99,102.03,101.91,101.99,3575.0,101.091,101.1306,101.0117,101.091,3575.0
2023-05-26 12:05:00,102.0,102.27,101.87,102.24,28248.0,101.1009,101.3685,100.972,101.3388,28248.0
2023-05-26 12:10:00,102.24,102.37,102.11,102.36,8689.0,101.3388,101.4676,101.2099,101.4577,8689.0
2023-05-26 12:15:00,102.34,102.38,102.22,102.34,6256.0,101.4379,101.4775,101.3189,101.4379,6256.0
2023-05-26 12:20:00,102.37,102.53,102.37,102.46,5897.0,101.4676,101.6262,101.4676,101.5568,5897.0
2023-05-26 12:25:00,102.45,102.65,102.38,102.61,7369.0,101.5469,101.7452,101.4775,101.7055,7369.0
2023-05-26 12:30:00,102.57,102.62,102.39,102.47,7711.0,101.6659,101.7154,101.4874,101.5667,7711.0
2023-05-26 12:35:00,102.46,102.8,102.44,102.76,10176.0,101.5568,101.8938,101.537,101.8542,10176.0
2023-05-26 12:40:00,102.78,102.79,102.69,102.72,6969.0,101.874,101.8839,101.7848,101.8145,6969.0
2023-05-26 12:45:00,102.7,102.99,102.7,102.91,59852.0,101.7947,102.0822,101.7947,102.0029,59852.0
2023-05-26 12:50:00,102.86,102.9,102.75,102.89,13160.0,101.9533,101.993,101.8443,101.983,13160.0
2023-05-26 12:55:00,102.96,103.01,102.87,103.01,5118.0,102.0524,102.102,101.9632,102.102,5118.0
2023-05-26 13:00:00,103.02,103.22,103.0,103.12,16444.0,102.1119,102.3101,102.0921,102.211,16444.0
2023-05-26 13:05:00,103.1,103.21,103.09,103.19,15074.0,102.1912,102.3002,102.1813,102.2804,15074.0
2023-05-26 13:10:00,103.2,103.49,103.18,103.49,12107.0,102.2903,102.5777,102.2705,102.5777,12107.0
2023-05-26 13:15:00,103.49,103.49,103.16,103.23,17098.0,102.5777,102.5777,102.2507,102.32,17098.0
2023-05-26 13:20:00,103.26,103.38,103.18,103.36,12257.0,102.3498,102.4687,102.2705,102.4489,12257.0
2023-05-26 13:25:00,103.35,103.35,103.16,103.3,10234.0,102.439,102.439,102.2507,102.3894,10234.0
2023-05-26 13:30:00,103.29,103.32,103.21,103.23,8243.0,102.3795,102.4092,102.3002,102.32,8243.0
2023-05-26 13:35:00,103.21,103.26,103.12,103.22,9406.0,102.3002,102.3498,102.211,102.3101,9406.0
2023-05-26 13:40:00,103.23,103.23,103.06,103.06,8887.0,102.32,102.32,102.1515,102.1515,8887.0
2023-05-26 13:45:00,103.05,103.33,103.01,103.33,6879.0,102.1416,102.4192,102.102,102.4192,6879.0
2023-05-26 13:50:00,103.36,103.36,103.24,103.24,6568.0,102.4489,102.4489,102.33,102.33,6568.0
2023-05-26 13:55:00,103.25,103.56,103.24,103.49,5997.0,102.3399,102.6471,102.33,102.5777,5997.0
2023-05-26 14:00:00,103.53,103.66,103.48,103.48,10274.0,102.6174,102.7463,102.5678,102.5678,10274.0
2023-05-26 14:05:00,103.54,103.55,103.31,103.36,20999.0,102.6273,102.6372,102.3993,102.4489,20999.0
2023-05-26 14:10:00,103.38,103.54,103.37,103.41,34970.0,102.4687,102.6273,102.4588,102.4985,34970.0
2023-05-26 14:15:00,103.41,103.43,103.2,103.34,11638.0,102.4985,102.5183,102.2903,102.4291,11638.0
2023-05-26 14:20:00,103.33,103.46,103.22,103.44,15628.0,102.4192,102.548,102.3101,102.5282,15628.0
2023-05-26 14:25:00,103.45,103.55,103.35,103.47,29294.0,102.5381,102.6372,102.439,102.5579,29294.0
2023-05-26 14:30:00,103.49,103.76,103.47,103.64,37536.0,102.5777,102.8454,102.5579,102.7264,37536.0
2023-05-26 14:35:00,103.68,103.77,103.59,103.59,13186.0,102.7661,102.8553,102.6769,102.6769,13186.0
2023-05-26 14:40:00,103.58,103.88,103.58,103.85,7656.0,102.667,102.9643,102.667,102.9346,7656.0
2023-05-26 14:45:00,103.87,104.04,103.79,104.04,13633.0,102.9544,103.1229,102.8751,103.1229,13633.0
2023-05-26 14:50:00,104.02,104.16,103.93,104.16,11827.0,103.1031,103.2418,103.0139,103.2418,11827.0
2023-05-26 14:55:00,104.17,104.31,104.06,104.09,13488.0,103.2518,103.3905,103.1427,103.1725,13488.0
2023-05-26 15:00:00,104.11,104.25,104.06,104.23,13468.0,103.1923,103.331,103.1427,103.3112,13468.0
2023-05-26 15:05:00,104.23,104.49,104.19,104.49,15805.0,103.3112,103.5689,103.2716,103.5689,15805.0
2023-05-26 15:10:00,104.52,104.59,104.43,104.54,22214.0,103.5987,103.6681,103.5095,103.6185,22214.0
2023-05-26 15:15:00,104.53,104.53,104.12,104.13,25246.0,103.6086,103.6086,103.2022,103.2121,25246.0
2023-05-26 15:20:00,104.11,104.26,104.04,104.08,21480.0,103.1923,103.341,103.1229,103.1625,21480.0
2023-05-26 15:25:00,104.1,104.16,103.95,104.01,17783.0,103.1824,103.2418,103.0337,103.0932,17783.0
2023-05-26 15:30:00,104.04,104.07,103.92,103.92,15555.0,103.1229,103.1526,103.004,103.004,15555.0
2023-05-26 15:35:00,103.93,103.93,103.6,103.66,19739.0,103.0139,103.0139,102.6868,102.7463,19739.0
2023-05-26 15:40:00,103.65,103.84,103.56,103.72,33416.0,102.7363,102.9247,102.6471,102.8057,33416.0
2023-05-26 15:45:00,103.71,103.8,103.63,103.67,24938.0,102.7958,102.885,102.7165,102.7562,24938.0
2023-05-26 15:50:00,103.65,103.66,103.44,103.64,87065.0,102.7363,102.7463,102.5282,102.7264,87065.0
2023-05-26 15:55:00,103.67,103.83,103.58,103.7,152839.0,102.7562,102.9148,102.667,102.7859,152839.0
2023-05-30 09:30:00,106.24,106.3,104.75,105.13,65897.0,105.3035,105.363,103.8266,104.2033,65897.0
2023-05-30 09:35:00,105.0,105.26,104.44,104.92,10969.0,104.0744,104.3321,103.5194,103.9951,10969.0
2023-05-30 09:40:00,105.0,105.14,104.43,104.55,9229.0,104.0744,104.2132,103.5095,103.6284,9229.0
2023-05-30 09:45:00,104.5,104.63,104.23,104.4,13795.0,103.5788,103.7077,103.3112,103.4797,13795.0
2023-05-30 09:50:00,104.38,104.52,103.22,103.22,13156.0,103.4599,103.5987,102.3101,102.3101,13156.0
2023-05-30 09:55:00,103.22,103.28,102.95,103.03,12998.0,102.3101,102.3696,102.0425,102.1218,12998.0
2023-05-30 10:00:00,102.95,102.97,102.21,102.31,25332.0,102.0425,102.0623,101.309,101.4082,25332.0
2023-05-30 10:05:00,102.29,102.57,101.89,101.9,72614.0,101.3883,101.6659,100.9919,101.0018,72614.0
2023-05-30 10:10:00,101.87,102.5,101.87,102.03,17459.0,100.972,101.5965,100.972,101.1306,17459.0
2023-05-30 10:15:00,102.04,102.06,101.4,102.0,22653.0,101.1405,101.1604,100.5062,101.1009,22653.0
2023-05-30 10:20:00,102.07,102.17,101.36,101.36,28032.0,101.1703,101.2694,100.4665,100.4665,28032.0
2023-05-30 10:25:00,101.44,101.55,101.07,101.32,28630.0,100.5458,100.6549,100.1791,100.4269,28630.0
2023-05-30 10:30:00,101.3,101.86,101.14,101.79,17794.0,100.4071,100.9621,100.2485,100.8927,17794.0
2023-05-30 10:35:00,101.79,102.16,101.69,101.99,18372.0,100.8927,101.2595,100.7936,101.091,18372.0
2023-05-30 10:40:00,101.98,102.39,101.87,102.21,11200.0,101.0811,101.4874,100.972,101.309,11200.0
2023-05-30 10:45:00,102.23,102.83,102.2,102.83,12915.0,101.3289,101.9236,101.2991,101.9236,12915.0
2023-05-30 10:50:00,102.83,103.05,102.7,102.7,8463.0,101.9236,102.1416,101.7947,101.7947,8463.0
2023-05-30 10:55:00,102.74,102.99,102.73,102.87,8546.0,101.8344,102.0822,101.8244,101.9632,8546.0
2023-05-30 11:00:00,102.89,103.25,102.87,103.21,11477.0,101.983,102.3399,101.9632,102.3002,11477.0
2023-05-30 11:05:00,103.25,103.26,102.99,103.09,12951.0,102.3399,102.3498,102.0822,102.1813,12951.0
2023-05-30 11:10:00,103.06,103.17,102.92,103.17,8251.0,102.1515,102.2606,102.0128,102.2606,8251.0
2023-05-30 11:15:00,103.18,103.22,102.69,102.69,3664.0,102.2705,102.3101,101.7848,101.7848,3664.0
2023-05-30 11:20:00,102.61,102.65,102.46,102.57,9235.0,101.7055,101.7452,101.5568,101.6659,9235.0
2023-05-30 11:25:00,102.56,102.84,102.51,102.83,6987.0,101.6559,101.9335,101.6064,101.9236,6987.0
2023-05-30 11:30:00,102.9,102.92,102.69,102.75,9566.0,101.993,102.0128,101.7848,101.8443,9566.0
2023-05-30 11:35:00,102.75,102.94,102.6,102.9,7378.0,101.8443,102.0326,101.6956,101.993,7378.0
2023-05-30 11:40:00,102.91,103.04,102.91,102.98,5789.0,102.0029,102.1317,102.0029,102.0722,5789.0
2023-05-30 11:45:00,102.97,103.09,102.95,103.03,7897.0,102.0623,102.1813,102.0425,102.1218,7897.0
2023-05-30 11:50:00,103.12,103.2,103.05,103.05,15445.0,102.211,102.2903,102.1416,102.1416,15445.0
2023-05-30 11:55:00,103.06,103.09,102.81,102.9,4940.0,102.1515,102.1813,101.9037,101.993,4940.0
2023-05-30 12:00:00,102.93,103.11,102.89,103.05,4850.0,102.0227,102.2011,101.983,102.1416,4850.0
2023-05-30 12:05:00,103.0,103.06,102.89,102.93,3357.0,102.0921,102.1515,101.983,102.0227,3357.0
2023-05-30 12:10:00,102.96,103.07,102.85,103.04,3678.0,102.0524,102.1615,101.9434,102.1317,3678.0
2023-05-30 12:15:00,103.01,103.13,102.83,102.91,5140.0,102.102,102.2209,101.9236,102.0029,5140.0
2023-05-30 12:20:00,102.95,103.01,102.88,103.01,5155.0,102.0425,102.102,101.9731,102.102,5155.0
2023-05-30 12:25:00,103.09,103.12,102.72,102.72,4574.0,102.1813,102.211,101.8145,101.8145,4574.0
2023-05-30 12:30:00,102.72,102.83,102.69,102.79,3325.0,101.8145,101.9236,101.7848,101.8839,3325.0
2023-05-30 12:35:00,102.81,102.92,102.69,102.7,3533.0,101.9037,102.0128,101.7848,101.7947,3533.0
2023-05-30 12:40:00,102.62,102.74,102.48,102.73,4108.0,101.7154,101.8344,101.5767,101.8244,4108.0
2023-05-30 12:45:00,102.73,102.82,102.64,102.77,3822.0,101.8244,101.9137,101.7352,101.8641,3822.0
2023-05-30 12:50:00,102.77,102.9,102.76,102.84,3660.0,101.8641,101.993,101.8542,101.9335,3660.0
2023-05-30 12:55:00,102.84,103.02,102.78,102.96,2332.0,101.9335,102.1119,101.874,102.0524,2332.0
2023-05-30 13:00:00,102.96,102.96,102.76,102.82,3264.0,102.0524,102.0524,101.8542,101.9137,3264.0
2023-05-30 13:05:00,102.79,102.86,102.64,102.72,4390.0,101.8839,101.9533,101.7352,101.8145,4390.0
2023-05-30 13:10:00,102.7,102.85,102.68,102.71,2800.0,101.7947,101.9434,101.7749,101.8046,2800.0
2023-05-30 13:15:00,102.66,102.75,102.66,102.75,3162.0,101.7551,101.8443,101.7551,101.8443,3162.0
2023-05-30 13:20:00,102.77,102.77,102.59,102.7,2977.0,101.8641,101.8641,101.6857,101.7947,2977.0
2023-05-30 13:25:00,102.7,102.72,102.38,102.48,4710.0,101.7947,101.8145,101.4775,101.5767,4710.0
2023-05-30 13:30:00,102.47,102.48,102.28,102.43,5300.0,101.5667,101.5767,101.3784,101.5271,5300.0
2023-05-30 13:35:00,102.45,102.59,102.44,102.45,6571.0,101.5469,101.6857,101.537,101.5469,6571.0
2023-05-30 13:40:00,102.5,102.55,102.28,102.3,2696.0,101.5965,101.646,101.3784,101.3982,2696.0
2023-05-30 13:45:00,102.28,102.33,102.21,102.31,4054.0,101.3784,101.428,101.309,101.4082,4054.0
2023-05-30 13:50:00,102.28,102.35,101.97,102.09,5715.0,101.3784,101.4478,101.0711,101.1901,5715.0
2023-05-30 13:55:00,102.07,102.12,101.85,102.03,2715.0,101.1703,101.2198,100.9522,101.1306,2715.0
2023-05-30 14:00:00,102.01,102.08,101.75,101.75,3485.0,101.1108,101.1802,100.8531,100.8531,3485.0
2023-05-30 14:05:00,101.78,102.07,101.72,102.02,4612.0,100.8828,101.1703,100.8234,101.1207,4612.0
2023-05-30 14:10:00,102.1,102.13,101.95,101.97,5489.0,101.2,101.2297,101.0513,101.0711,5489.0
2023-05-30 14:15:00,101.94,102.28,101.92,102.27,3345.0,101.0414,101.3784,101.0216,101.3685,3345.0
2023-05-30 14:20:00,102.29,102.44,102.29,102.35,3500.0,101.3883,101.537,101.3883,101.4478,3500.0
2023-05-30 14:25:00,102.44,102.6,102.44,102.54,2390.0,101.537,101.6956,101.537,101.6361,2390.0
2023-05-30 14:30:00,102.54,102.65,102.54,102.58,2962.0,101.6361,101.7452,101.6361,101.6758,2962.0
2023-05-30 14:35:00,102.6,102.62,102.47,102.5,3470.0,101.6956,101.7154,101.5667,101.5965,3470.0
2023-05-30 14:40:00,102.55,102.86,102.54,102.85,8317.0,101.646,101.9533,101.6361,101.9434,8317.0
2023-05-30 14:45:00,102.87,102.88,102.73,102.86,6237.0,101.9632,101.9731,101.8244,101.9533,6237.0
2023-05-30 14:50:00,102.88,103.03,102.8,102.96,7200.0,101.9731,102.1218,101.8938,102.0524,7200.0
2023-05-30 14:55:00,102.98,102.98,102.8,102.8,8070.0,102.0722,102.0722,101.8938,101.8938,8070.0
2023-05-30 15:00:00,102.82,102.99,102.75,102.96,7255.0,101.9137,102.0822,101.8443,102.0524,7255.0
2023-05-30 15:05:00,102.97,103.0,102.86,102.9,5700.0,102.0623,102.0921,101.9533,101.993,5700.0
2023-05-30 15:10:00,102.94,102.94,102.76,102.81,5342.0,102.0326,102.0326,101.8542,101.9037,5342.0
2023-05-30 15:15:00,102.79,102.84,102.7,102.84,3724.0,101.8839,101.9335,101.7947,101.9335,3724.0
2023-05-30 15:20:00,102.89,103.08,102.88,102.89,12145.0,101.983,102.1714,101.9731,101.983,12145.0
2023-05-30 15:25:00,102.9,103.06,102.9,103.02,5246.0,101.993,102.1515,101.993,102.1119,5246.0
2023-05-30 15:30:00,102.99,103.11,102.87,102.89,9783.0,102.0822,102.2011,101.9632,101.983,9783.0
2023-05-30 15:35:00,102.89,102.89,102.69,102.76,6895.0,101.983,101.983,101.7848,101.8542,6895.0
2023-05-30 15:40:00,102.76,102.9,102.76,102.89,10820.0,101.8542,101.993,101.8542,101.983,10820.0
2023-05-30 15:45:00,102.9,103.01,102.81,102.86,9333.0,101.993,102.102,101.9037,101.9533,9333.0
2023-05-30 15:50:00,102.84,102.91,102.43,102.46,44558.0,101.9335,102.0029,101.5271,101.5568,44558.0
2023-05-30 15:55:00,102.45,102.78,102.39,102.73,61090.0,101.5469,101.874,101.4874,101.8244,61090.0
2023-05-31 09:30:00,100.41,101.74,100.41,101.74,25613.0,99.5249,100.8432,99.5249,100.8432,25613.0
2023-05-31 09:35:00,101.68,102.22,101.41,102.21,7749.0,100.7837,101.3189,100.5161,101.309,7749.0
2023-05-31 09:40:00,102.25,102.25,101.49,101.56,39615.0,101.3487,101.3487,100.5954,100.6648,39615.0
2023-05-31 09:45:00,101.61,101.74,101.39,101.6,11301.0,100.7143,100.8432,100.4963,100.7044,11301.0
2023-05-31 09:50:00,101.73,102.01,101.48,101.58,5698.0,100.8333,101.1108,100.5855,100.6846,5698.0
2023-05-31 09:55:00,101.6,101.62,101.35,101.35,5974.0,100.7044,100.7242,100.4566,100.4566,5974.0
2023-05-31 10:00:00,101.34,101.65,101.2,101.54,14458.0,100.4467,100.754,100.3079,100.6449,14458.0
2023-05-31 10:05:00,101.53,101.53,101.25,101.33,11653.0,100.635,100.635,100.3575,100.4368,11653.0
2023-05-31 10:10:00,101.25,101.39,101.1,101.1,16479.0,100.3575,100.4963,100.2088,100.2088,16479.0
2023-05-31 10:15:00,101.06,101.13,100.87,101.01,8383.0,100.1692,100.2386,99.9808,100.1196,8383.0
2023-05-31 10:20:00,100.95,101.26,100.9,101.15,9940.0,100.0601,100.3674,100.0106,100.2584,9940.0
2023-05-31 10:25:00,101.12,101.17,100.85,101.12,7008.0,100.2286,100.2782,99.961,100.2286,7008.0
2023-05-31 10:30:00,101.05,101.15,100.95,101.01,7501.0,100.1593,100.2584,100.0601,100.1196,7501.0
2023-05-31 10:35:00,100.95,101.05,100.84,100.97,6447.0,100.0601,100.1593,99.9511,100.08,6447.0
2023-05-31 10:40:00,100.96,101.22,100.91,101.17,7505.0,100.0701,100.3278,100.0205,100.2782,7505.0
2023-05-31 10:45:00,101.14,101.19,101.05,101.14,8208.0,100.2485,100.298,100.1593,100.2485,8208.0
2023-05-31 10:50:00,101.16,101.27,101.13,101.24,4705.0,100.2683,100.3773,100.2386,100.3476,4705.0
2023-05-31 10:55:00,101.23,101.28,100.89,100.9,6186.0,100.3377,100.3872,100.0007,100.0106,6186.0
2023-05-31 11:00:00,100.97,100.97,100.67,100.67,3586.0,100.08,100.08,99.7826,99.7826,3586.0
2023-05-31 11:05:00,100.71,100.72,100.47,100.55,4983.0,99.8223,99.8322,99.5844,99.6637,4983.0
2023-05-31 11:10:00,100.55,100.55,100.34,100.34,1900.0,99.6637,99.6637,99.4555,99.4555,1900.0
2023-05-31 11:15:00,100.27,100.44,100.23,100.33,6731.0,99.3861,99.5546,99.3465,99.4456,6731.0
2023-05-31 11:20:00,100.37,100.55,100.37,100.49,2660.0,99.4853,99.6637,99.4853,99.6042,2660.0
2023-05-31 11:25:00,100.51,100.52,100.29,100.29,3342.0,99.624,99.6339,99.406,99.406,3342.0
2023-05-31 11:30:00,100.16,100.18,100.01,100.05,3622.0,99.2771,99.2969,99.1284,99.1681,3622.0
2023-05-31 11:35:00,100.06,100.08,99.95,100.04,2802.0,99.178,99.1978,99.069,99.1582,2802.0
2023-05-31 11:40:00,100.07,100.09,99.9,99.97,6580.0,99.1879,99.2077,99.0194,99.0888,6580.0
2023-05-31 11:45:00,99.96,99.96,99.75,99.87,4870.0,99.0789,99.0789,98.8707,98.9897,4870.0
2023-05-31 11:50:00,99.9,100.01,99.82,99.9,4514.0,99.0194,99.1284,98.9401,99.0194,4514.0
2023-05-31 11:55:00,99.95,100.01,99.81,99.81,4241.0,99.069,99.1284,98.9302,98.9302,4241.0
2023-05-31 12:00:00,99.91,99.96,99.76,99.77,2830.0,99.0293,99.0789,98.8806,98.8905,2830.0
2023-05-31 12:05:00,99.79,99.79,99.55,99.67,3560.0,98.9104,98.9104,98.6725,98.7914,3560.0
2023-05-31 12:10:00,99.67,99.83,99.64,99.82,6490.0,98.7914,98.95,98.7617,98.9401,6490.0
2023-05-31 12:15:00,99.86,99.86,99.67,99.68,4528.0,98.9797,98.9797,98.7914,98.8013,4528.0
2023-05-31 12:20:00,99.66,99.73,99.63,99.68,3424.0,98.7815,98.8509,98.7518,98.8013,3424.0
2023-05-31 12:25:00,99.65,99.65,99.37,99.51,6662.0,98.7716,98.7716,98.4941,98.6328,6662.0
2023-05-31 12:30:00,99.47,99.7,99.44,99.69,3902.0,98.5932,98.8212,98.5634,98.8112,3902.0
2023-05-31 12:35:00,99.66,99.83,99.66,99.83,10400.0,98.7815,98.95,98.7815,98.95,10400.0
2023-05-31 12:40:00,99.8,99.95,99.73,99.95,5157.0,98.9203,99.069,98.8509,99.069,5157.0
2023-05-31 12:45:00,99.92,100.0,99.83,99.89,4204.0,99.0392,99.1185,98.95,99.0095,4204.0
2023-05-31 12:50:00,99.87,99.87,99.65,99.79,2450.0,98.9897,98.9897,98.7716,98.9104,2450.0
2023-05-31 12:55:00,99.78,99.78,99.67,99.76,1650.0,98.9005,98.9005,98.7914,98.8806,1650.0
2023-05-31 13:00:00,99.71,99.71,99.6,99.63,1765.0,98.8311,98.8311,98.722,98.7518,1765.0
2023-05-31 13:05:00,99.65,99.85,99.65,99.85,1682.0,98.7716,98.9698,98.7716,98.9698,1682.0
2023-05-31 13:10:00,99.9,100.01,99.84,100.01,1863.0,99.0194,99.1284,98.9599,99.1284,1863.0
2023-05-31 13:15:00,100.08,100.08,99.97,100.06,5026.0,99.1978,99.1978,99.0888,99.178,5026.0
2023-05-31 13:20:00,100.02,100.33,100.01,100.24,2596.0,99.1383,99.4456,99.1284,99.3564,2596.0
2023-05-31 13:25:00,100.24,100.38,100.23,100.38,1726.0,99.3564,99.4952,99.3465,99.4952,1726.0
2023-05-31 13:30:00,100.52,100.71,100.51,100.69,6114.0,99.6339,99.8223,99.624,99.8024,6114.0
2023-05-31 13:35:00,100.72,100.79,100.63,100.79,5876.0,99.8322,99.9015,99.743,99.9015,5876.0
2023-05-31 13:40:00,100.83,100.87,100.63,100.65,5111.0,99.9412,99.9808,99.743,99.7628,5111.0
2023-05-31 13:45:00,100.64,100.64,100.39,100.51,5280.0,99.7529,99.7529,99.5051,99.624,5280.0
2023-05-31 13:50:00,100.52,100.66,100.52,100.52,5020.0,99.6339,99.7727,99.6339,99.6339,5020.0
2023-05-31 13:55:00,100.53,100.69,100.5,100.69,3090.0,99.6438,99.8024,99.6141,99.8024,3090.0
2023-05-31 14:00:00,100.7,100.75,100.61,100.73,5961.0,99.8123,99.8619,99.7231,99.8421,5961.0
2023-05-31 14:05:00,100.78,100.82,100.7,100.77,5994.0,99.8916,99.9313,99.8123,99.8817,5994.0
2023-05-31 14:10:00,100.75,100.99,100.75,100.99,2908.0,99.8619,100.0998,99.8619,100.0998,2908.0
2023-05-31 14:15:00,101.01,101.07,100.88,100.97,5627.0,100.1196,100.1791,99.9908,100.08,5627.0
2023-05-31 14:20:00,100.89,100.91,100.72,100.76,4073.0,100.0007,100.0205,99.8322,99.8718,4073.0
2023-05-31 14:25:00,100.77,100.85,100.71,100.84,3162.0,99.8817,99.961,99.8223,99.9511,3162.0
2023-05-31 14:30:00,100.84,100.84,100.7,100.73,3762.0,99.9511,99.9511,99.8123,99.8421,3762.0
2023-05-31 14:35:00,100.73,100.93,100.7,100.82,3221.0,99.8421,100.0403,99.8123,99.9313,3221.0
2023-05-31 14:40:00,100.84,100.96,100.84,100.94,3401.0,99.9511,100.0701,99.9511,100.0502,3401.0
2023-05-31 14:45:00,100.95,101.01,100.78,100.78,4653.0,100.0601,100.1196,99.8916,99.8916,4653.0
2023-05-31 14:50:00,100.76,100.76,100.55,100.71,9288.0,99.8718,99.8718,99.6637,99.8223,9288.0
2023-05-31 14:55:00,100.81,100.88,100.69,100.71,7664.0,99.9214,99.9908,99.8024,99.8223,7664.0
2023-05-31 15:00:00,100.75,100.77,100.45,100.51,5823.0,99.8619,99.8817,99.5645,99.624,5823.0
2023-05-31 15:05:00,100.42,100.42,100.33,100.35,3555.0,99.5348,99.5348,99.4456,99.4654,3555.0
2023-05-31 15:10:00,100.34,100.52,100.27,100.47,10519.0,99.4555,99.6339,99.3861,99.5844,10519.0
2023-05-31 15:15:00,100.48,100.48,100.33,100.33,4906.0,99.5943,99.5943,99.4456,99.4456,4906.0
2023-05-31 15:20:00,100.34,100.36,100.27,100.36,5205.0,99.4555,99.4753,99.3861,99.4753,5205.0
2023-05-31 15:25:00,100.35,100.49,100.29,100.48,6555.0,99.4654,99.6042,99.406,99.5943,6555.0
2023-05-31 15:30:00,100.52,100.57,100.43,100.48,6803.0,99.6339,99.6835,99.5447,99.5943,6803.0
2023-05-31 15:35:00,100.53,100.59,100.43,100.45,10612.0,99.6438,99.7033,99.5447,99.5645,10612.0
2023-05-31 15:40:00,100.45,100.52,100.33,100.36,11547.0,99.5645,99.6339,99.4456,99.4753,11547.0
2023-05-31 15:45:00,100.36,100.44,100.19,100.26,14726.0,99.4753,99.5546,99.3068,99.3762,14726.0
2023-05-31 15:50:00,100.28,100.67,100.18,100.37,71325.0,99.396,99.7826,99.2969,99.4853,71325.0
2023-05-31 15:55:00,100.35,100.35,100.05,100.15,100205.0,99.4654,99.4654,99.1681,99.2672,100205.0
2023-06-01 09:30:00,100.52,100.82,100.42,100.56,12264.0,99.6339,99.9313,99.5348,99.6736,12264.0
2023-06-01 09:35:00,100.52,100.94,100.39,100.94,6362.0,99.6339,100.0502,99.5051,100.0502,6362.0
2023-06-01 09:40:00,100.93,101.28,100.8,100.8,8980.0,100.0403,100.3872,99.9115,99.9115,8980.0
2023-06-01 09:45:00,100.69,100.69,100.19,100.33,5896.0,99.8024,99.8024,99.3068,99.4456,5896.0
2023-06-01 09:50:00,100.31,100.68,99.98,100.48,5421.0,99.4258,99.7925,99.0987,99.5943,5421.0
2023-06-01 09:55:00,100.51,100.79,100.51,100.76,1972.0,99.624,99.9015,99.624,99.8718,1972.0
2023-06-01 10:00:00,100.61,100.79,100.49,100.71,6025.0,99.7231,99.9015,99.6042,99.8223,6025.0
2023-06-01 10:05:00,100.81,100.88,100.64,100.65,3307.0,99.9214,99.9908,99.7529,99.7628,3307.0
2023-06-01 10:10:00,100.7,100.72,100.45,100.61,3800.0,99.8123,99.8322,99.5645,99.7231,3800.0
2023-06-01 10:15:00,100.59,100.59,100.03,100.04,2500.0,99.7033,99.7033,99.1482,99.1582,2500.0
2023-06-01 10:20:00,100.08,100.08,99.71,99.77,2356.0,99.1978,99.1978,98.8311,98.8905,2356.0
2023-06-01 10:25:00,99.71,100.09,99.61,100.09,2800.0,98.8311,99.2077,98.732,99.2077,2800.0
2023-06-01 10:30:00,100.08,100.16,99.79,99.79,4661.0,99.1978,99.2771,98.9104,98.9104,4661.0
2023-06-01 10:35:00,99.77,100.2,99.73,100.12,2301.0,98.8905,99.3168,98.8509,99.2375,2301.0
2023-06-01 10:40:00,100.13,100.61,100.12,100.55,3768.0,99.2474,99.7231,99.2375,99.6637,3768.0
2023-06-01 10:45:00,100.58,100.89,100.58,100.82,4537.0,99.6934,100.0007,99.6934,99.9313,4537.0
2023-06-01 10:50:00,100.84,100.92,100.65,100.65,4443.0,99.9511,100.0304,99.7628,99.7628,4443.0
2023-06-01 10:55:00,100.64,100.89,100.64,100.86,3400.0,99.7529,100.0007,99.7529,99.9709,3400.0
2023-06-01 11:00:00,100.85,100.93,100.81,100.9,4737.0,99.961,100.0403,99.9214,100.0106,4737.0
2023-06-01 11:05:00,100.96,101.0,100.82,100.95,6153.0,100.0701,100.1097,99.9313,100.0601,6153.0
2023-06-01 11:10:00,100.92,101.31,100.9,101.29,3736.0,100.0304,100.417,100.0106,100.3971,3736.0
2023-06-01 11:15:00,101.31,101.56,101.3,101.51,7515.0,100.417,100.6648,100.4071,100.6152,7515.0
2023-06-01 11:20:00,101.48,101.73,101.45,101.73,8407.0,100.5855,100.8333,100.5557,100.8333,8407.0
2023-06-01 11:25:00,101.68,101.85,101.65,101.72,4831.0,100.7837,100.9522,100.754,100.8234,4831.0
2023-06-01 11:30:00,101.73,102.1,101.73,102.05,11190.0,100.8333,101.2,100.8333,101.1504,11190.0
2023-06-01 11:35:00,102.04,102.27,102.0,102.03,11181.0,101.1405,101.3685,101.1009,101.1306,11181.0
2023-06-01 11:40:00,102.12,102.23,102.1,102.22,5118.0,101.2198,101.3289,101.2,101.3189,5118.0
2023-06-01 11:45:00,102.23,102.47,102.22,102.4,6415.0,101.3289,101.5667,101.3189,101.4974,6415.0
2023-06-01 11:50:00,102.41,102.47,102.33,102.42,5344.0,101.5073,101.5667,101.428,101.5172,5344.0
2023-06-01 11:55:00,102.42,102.44,102.29,102.38,4992.0,101.5172,101.537,101.3883,101.4775,4992.0
2023-06-01 12:00:00,102.37,102.55,102.36,102.38,4633.0,101.4676,101.646,101.4577,101.4775,4633.0
2023-06-01 12:05:00,102.35,102.61,102.35,102.59,5517.0,101.4478,101.7055,101.4478,101.6857,5517.0
2023-06-01 12:10:00,102.57,102.66,102.51,102.63,6863.0,101.6659,101.7551,101.6064,101.7253,6863.0
2023-06-01 12:15:00,102.66,102.99,102.54,102.95,9232.0,101.7551,102.0822,101.6361,102.0425,9232.0
2023-06-01 12:20:00,102.98,103.17,102.93,103.11,7911.0,102.0722,102.2606,102.0227,102.2011,7911.0
2023-06-01 12:25:00,103.12,103.12,102.92,102.99,8330.0,102.211,102.211,102.0128,102.0822,8330.0
2023-06-01 12:30:00,103.0,103.01,102.7,102.71,7168.0,102.0921,102.102,101.7947,101.8046,7168.0
2023-06-01 12:35:00,102.71,102.9,102.69,102.9,4431.0,101.8046,101.993,101.7848,101.993,4431.0
2023-06-01 12:40:00,102.91,102.93,102.71,102.71,4333.0,102.0029,102.0227,101.8046,101.8046,4333.0
2023-06-01 12:45:00,102.73,102.84,102.62,102.82,4600.0,101.8244,101.9335,101.7154,101.9137,4600.0
2023-06-01 12:50:00,102.83,102.86,102.68,102.83,4011.0,101.9236,101.9533,101.7749,101.9236,4011.0
2023-06-01 12:55:00,102.88,102.93,102.78,102.93,4260.0,101.9731,102.0227,101.874,102.0227,4260.0
2023-06-01 13:00:00,102.94,102.96,102.86,102.9,4921.0,102.0326,102.0524,101.9533,101.993,4921.0
2023-06-01 13:05:00,102.9,103.07,102.81,102.97,18980.0,101.993,102.1615,101.9037,102.0623,18980.0
2023-06-01 13:10:00,102.95,103.22,102.94,103.15,4618.0,102.0425,102.3101,102.0326,102.2407,4618.0
2023-06-01 13:15:00,103.19,103.19,103.01,103.05,4292.0,102.2804,102.2804,102.102,102.1416,4292.0
2023-06-01 13:20:00,103.04,103.29,103.04,103.22,17057.0,102.1317,102.3795,102.1317,102.3101,17057.0
2023-06-01 13:25:00,103.18,103.19,103.04,103.12,6517.0,102.2705,102.2804,102.1317,102.211,6517.0
2023-06-01 13:30:00,103.09,103.23,103.08,103.16,7467.0,102.1813,102.32,102.1714,102.2507,7467.0
2023-06-01 13:35:00,103.17,103.37,103.13,103.36,8616.0,102.2606,102.4588,102.2209,102.4489,8616.0
2023-06-01 13:40:00,103.3,103.44,103.24,103.44,3719.0,102.3894,102.5282,102.33,102.5282,3719.0
2023-06-01 13:45:00,103.41,103.47,103.32,103.38,7022.0,102.4985,102.5579,102.4092,102.4687,7022.0
2023-06-01 13:50:00,103.39,103.4,103.23,103.28,7910.0,102.4786,102.4885,102.32,102.3696,7910.0
2023-06-01 13:55:00,103.27,103.29,103.2,103.22,12808.0,102.3597,102.3795,102.2903,102.3101,12808.0
2023-06-01 14:00:00,103.2,103.54,103.12,103.46,8860.0,102.2903,102.6273,102.211,102.548,8860.0
2023-06-01 14:05:00,103.47,103.51,103.38,103.45,6711.0,102.5579,102.5976,102.4687,102.5381,6711.0
2023-06-01 14:10:00,103.45,103.57,103.43,103.43,4541.0,102.5381,102.657,102.5183,102.5183,4541.0
2023-06-01 14:15:00,103.45,103.49,103.24,103.24,5054.0,102.5381,102.5777,102.33,102.33,5054.0
2023-06-01 14:20:00,103.22,103.45,103.22,103.31,7829.0,102.3101,102.5381,102.3101,102.3993,7829.0
2023-06-01 14:25:00,103.31,103.37,103.26,103.29,11547.0,102.3993,102.4588,102.3498,102.3795,11547.0
2023-06-01 14:30:00,103.28,103.33,103.05,103.05,12177.0,102.3696,102.4192,102.1416,102.1416,12177.0
2023-06-01 14:35:00,103.06,103.12,102.96,103.06,6119.0,102.1515,102.211,102.0524,102.1515,6119.0
2023-06-01 14:40:00,103.01,103.29,103.01,103.29,13608.0,102.102,102.3795,102.102,102.3795,13608.0
2023-06-01 14:45:00,103.31,103.4,103.3,103.37,11024.0,102.3993,102.4885,102.3894,102.4588,11024.0
2023-06-01 14:50:00,103.41,103.54,103.37,103.51,7983.0,102.4985,102.6273,102.4588,102.5976,7983.0
2023-06-01 14:55:00,103.48,103.61,103.47,103.51,5510.0,102.5678,102.6967,102.5579,102.5976,5510.0
2023-06-01 15:00:00,103.5,103.66,103.43,103.62,13382.0,102.5877,102.7463,102.5183,102.7066,13382.0
2023-06-01 15:05:00,103.66,103.84,103.57,103.75,8172.0,102.7463,102.9247,102.657,102.8355,8172.0
2023-06-01 15:10:00,103.8,103.96,103.78,103.93,6412.0,102.885,103.0436,102.8652,103.0139,6412.0
2023-06-01 15:15:00,103.95,104.01,103.81,103.82,10450.0,103.0337,103.0932,102.8949,102.9048,10450.0
2023-06-01 15:20:00,103.78,103.78,103.56,103.56,6213.0,102.8652,102.8652,102.6471,102.6471,6213.0
2023-06-01 15:25:00,103.55,103.61,103.43,103.47,9922.0,102.6372,102.6967,102.5183,102.5579,9922.0
2023-06-01 15:30:00,103.47,103.49,103.1,103.14,15268.0,102.5579,102.5777,102.1912,102.2308,15268.0
2023-06-01 15:35:00,103.12,103.21,102.91,103.01,16239.0,102.211,102.3002,102.0029,102.102,16239.0
2023-06-01 15:40:00,103.02,103.09,102.93,103.0,14638.0,102.1119,102.1813,102.0227,102.0921,14638.0
2023-06-01 15:45:00,102.99,103.2,102.99,103.13,15257.0,102.0822,102.2903,102.0822,102.2209,15257.0
2023-06-01 15:50:00,103.16,103.35,103.08,103.16,39825.0,102.2507,102.439,102.1714,102.2507,39825.0
2023-06-01 15:55:00,103.16,103.2,102.98,103.07,71220.0,102.2507,102.2903,102.0722,102.1615,71220.0
2023-06-02 09:30:00,103.96,104.1,103.04,103.36,17776.0,103.0436,103.1824,102.1317,102.4489,17776.0
2023-06-02 09:35:00,103.44,103.59,102.77,102.9,4379.0,102.5282,102.6769,101.8641,101.993,4379.0
2023-06-02 09:40:00,102.79,103.7,102.78,103.41,4076.0,101.8839,102.7859,101.874,102.4985,4076.0
2023-06-02 09:45:00,103.42,103.52,102.37,102.63,3249.0,102.5084,102.6075,101.4676,101.7253,3249.0
2023-06-02 09:50:00,102.54,102.66,102.09,102.18,6052.0,101.6361,101.7551,101.1901,101.2793,6052.0
2023-06-02 09:55:00,102.22,102.26,101.62,101.77,6079.0,101.3189,101.3586,100.7242,100.8729,6079.0
2023-06-02 10:00:00,101.74,101.74,101.49,101.73,5090.0,100.8432,100.8432,100.5954,100.8333,5090.0
2023-06-02 10:05:00,101.81,102.09,101.6,101.6,4623.0,100.9126,101.1901,100.7044,100.7044,4623.0
2023-06-02 10:10:00,101.69,102.02,101.69,101.97,8868.0,100.7936,101.1207,100.7936,101.0711,8868.0
2023-06-02 10:15:00,102.06,102.28,101.99,102.28,1847.0,101.1604,101.3784,101.091,101.3784,1847.0
2023-06-02 10:20:00,102.36,102.58,102.07,102.07,7350.0,101.4577,101.6758,101.1703,101.1703,7350.0
2023-06-02 10:25:00,102.04,102.57,102.04,102.57,1868.0,101.1405,101.6659,101.1405,101.6659,1868.0
2023-06-02 10:30:00,102.5,102.59,102.14,102.15,3198.0,101.5965,101.6857,101.2396,101.2496,3198.0
2023-06-02 10:35:00,102.17,102.41,102.16,102.39,3389.0,101.2694,101.5073,101.2595,101.4874,3389.0
2023-06-02 10:40:00,102.41,102.56,102.34,102.56,2700.0,101.5073,101.6559,101.4379,101.6559,2700.0
2023-06-02 10:45:00,102.56,102.81,102.53,102.65,3216.0,101.6559,101.9037,101.6262,101.7452,3216.0
2023-06-02 10:50:00,102.55,102.7,102.55,102.61,1000.0,101.646,101.7947,101.646,101.7055,1000.0
2023-06-02 10:55:00,102.63,102.82,102.58,102.78,9000.0,101.7253,101.9137,101.6758,101.874,9000.0
2023-06-02 11:00:00,102.81,102.98,102.8,102.94,3441.0,101.9037,102.0722,101.8938,102.0326,3441.0
2023-06-02 11:05:00,102.9,102.97,102.86,102.93,2600.0,101.993,102.0623,101.9533,102.0227,2600.0
2023-06-02 11:10:00,102.94,103.01,102.8,102.8,3225.0,102.0326,102.102,101.8938,101.8938,3225.0
2023-06-02 11:15:00,102.86,102.94,102.67,102.67,4036.0,101.9533,102.0326,101.765,101.765,4036.0
2023-06-02 11:20:00,102.71,102.93,102.7,102.87,5061.0,101.8046,102.0227,101.7947,101.9632,5061.0
2023-06-02 11:25:00,102.87,103.0,102.84,102.95,2998.0,101.9632,102.0921,101.9335,102.0425,2998.0
2023-06-02 11:30:00,102.94,103.0,102.88,102.91,1988.0,102.0326,102.0921,101.9731,102.0029,1988.0
2023-06-02 11:35:00,102.91,102.98,102.81,102.98,6662.0,102.0029,102.0722,101.9037,102.0722,6662.0
2023-06-02 11:40:00,102.98,103.12,102.98,103.12,4652.0,102.0722,102.211,102.0722,102.211,4652.0
2023-06-02 11:45:00,103.1,103.1,102.71,102.77,4063.0,102.1912,102.1912,101.8046,101.8641,4063.0
2023-06-02 11:50:00,102.69,102.75,102.54,102.7,3226.0,101.7848,101.8443,101.6361,101.7947,3226.0
2023-06-02 11:55:00,102.8,102.97,102.76,102.86,2478.0,101.8938,102.0623,101.8542,101.9533,2478.0
2023-06-02 12:00:00,102.89,102.89,102.74,102.79,1600.0,101.983,101.983,101.8344,101.8839,1600.0
2023-06-02 12:05:00,102.83,102.94,102.82,102.88,4977.0,101.9236,102.0326,101.9137,101.9731,4977.0
2023-06-02 12:10:00,102.87,102.9,102.78,102.89,6416.0,101.9632,101.993,101.874,101.983,6416.0
2023-06-02 12:15:00,102.87,103.04,102.84,103.04,1986.0,101.9632,102.1317,101.9335,102.1317,1986.0
2023-06-02 12:20:00,103.07,103.12,103.0,103.0,5179.0,102.1615,102.211,102.0921,102.0921,5179.0
2023-06-02 12:25:00,103.04,103.12,103.01,103.12,3200.0,102.1317,102.211,102.102,102.211,3200.0
2023-06-02 12:30:00,103.14,103.21,103.11,103.15,5100.0,102.2308,102.3002,102.2011,102.2407,5100.0
2023-06-02 12:35:00,103.26,103.32,103.22,103.26,3678.0,102.3498,102.4092,102.3101,102.3498,3678.0
2023-06-02 12:40:00,103.27,103.45,103.26,103.43,8080.0,102.3597,102.5381,102.3498,102.5183,8080.0
2023-06-02 12:45:00,103.43,103.6,103.4,103.52,3753.0,102.5183,102.6868,102.4885,102.6075,3753.0
2023-06-02 12:50:00,103.53,103.53,103.3,103.33,2500.0,102.6174,102.6174,102.3894,102.4192,2500.0
2023-06-02 12:55:00,103.32,103.36,103.2,103.23,3165.0,102.4092,102.4489,102.2903,102.32,3165.0
2023-06-02 13:00:00,103.25,103.25,103.09,103.18,3170.0,102.3399,102.3399,102.1813,102.2705,3170.0
2023-06-02 13:05:00,103.17,103.19,103.1,103.15,2726.0,102.2606,102.2804,102.1912,102.2407,2726.0
2023-06-02 13:10:00,103.16,103.27,103.1,103.13,10779.0,102.2507,102.3597,102.1912,102.2209,10779.0
2023-06-02 13:15:00,103.19,103.28,103.1,103.22,4648.0,102.2804,102.3696,102.1912,102.3101,4648.0
2023-06-02 13:20:00,103.23,103.41,103.21,103.4,2650.0,102.32,102.4985,102.3002,102.4885,2650.0
2023-06-02 13:25:00,103.44,103.51,103.4,103.51,3457.0,102.5282,102.5976,102.4885,102.5976,3457.0
2023-06-02 13:30:00,103.48,103.49,103.32,103.38,5166.0,102.5678,102.5777,102.4092,102.4687,5166.0
2023-06-02 13:35:00,103.37,103.38,103.19,103.25,3430.0,102.4588,102.4687,102.2804,102.3399,3430.0
2023-06-02 13:40:00,103.23,103.27,103.19,103.27,2350.0,102.32,102.3597,102.2804,102.3597,2350.0
2023-06-02 13:45:00,103.26,103.34,103.24,103.29,2600.0,102.3498,102.4291,102.33,102.3795,2600.0
2023-06-02 13:50:00,103.29,103.31,103.21,103.21,1817.0,102.3795,102.3993,102.3002,102.3002,1817.0
2023-06-02 13:55:00,103.21,103.21,103.1,103.19,2900.0,102.3002,102.3002,102.1912,102.2804,2900.0
2023-06-02 14:00:00,103.18,103.24,103.15,103.15,3070.0,102.2705,102.33,102.2407,102.2407,3070.0
2023-06-02 14:05:00,103.09,103.13,102.96,103.07,3420.0,102.1813,102.2209,102.0524,102.1615,3420.0
2023-06-02 14:10:00,103.14,103.16,103.03,103.03,3000.0,102.2308,102.2507,102.1218,102.1218,3000.0
2023-06-02 14:15:00,103.07,103.12,103.02,103.1,5001.0,102.1615,102.211,102.1119,102.1912,5001.0
2023-06-02 14:20:00,103.09,103.16,103.08,103.16,3195.0,102.1813,102.2507,102.1714,102.2507,3195.0
2023-06-02 14:25:00,103.16,103.18,103.04,103.05,2978.0,102.2507,102.2705,102.1317,102.1416,2978.0
2023-06-02 14:30:00,103.07,103.27,103.07,103.16,4461.0,102.1615,102.3597,102.1615,102.2507,4461.0
2023-06-02 14:35:00,103.18,103.18,103.12,103.13,3520.0,102.2705,102.2705,102.211,102.2209,3520.0
2023-06-02 14:40:00,103.14,103.14,103.05,103.08,3750.0,102.2308,102.2308,102.1416,102.1714,3750.0
2023-06-02 14:45:00,103.06,103.13,103.01,103.01,5280.0,102.1515,102.2209,102.102,102.102,5280.0
2023-06-02 14:50:00,102.96,103.08,102.92,102.98,3570.0,102.0524,102.1714,102.0128,102.0722,3570.0
2023-06-02 14:55:00,102.95,102.95,102.84,102.93,2000.0,102.0425,102.0425,101.9335,102.0227,2000.0
2023-06-02 15:00:00,102.94,103.13,102.94,103.08,3250.0,102.0326,102.2209,102.0326,102.1714,3250.0
2023-06-02 15:05:00,103.06,103.22,103.06,103.2,4632.0,102.1515,102.3101,102.1515,102.2903,4632.0
2023-06-02 15:10:00,103.18,103.22,103.14,103.16,7516.0,102.2705,102.3101,102.2308,102.2507,7516.0
2023-06-02 15:15:00,103.21,103.35,103.21,103.3,6045.0,102.3002,102.439,102.3002,102.3894,6045.0
2023-06-02 15:20:00,103.31,103.37,103.23,103.26,6285.0,102.3993,102.4588,102.32,102.3498,6285.0
2023-06-02 15:25:00,103.2,103.28,103.11,103.12,6809.0,102.2903,102.3696,102.2011,102.211,6809.0
2023-06-02 15:30:00,103.09,103.2,103.07,103.19,9403.0,102.1813,102.2903,102.1615,102.2804,9403.0
2023-06-02 15:35:00,103.18,103.41,103.17,103.37,7604.0,102.2705,102.4985,102.2606,102.4588,7604.0
2023-06-02 15:40:00,103.36,103.51,103.31,103.36,17301.0,102.4489,102.5976,102.3993,102.4489,17301.0
2023-06-02 15:45:00,103.35,103.46,103.29,103.38,14923.0,102.439,102.548,102.3795,102.4687,14923.0
2023-06-02 15:50:00,103.35,103.35,103.16,103.34,25722.0,102.439,102.439,102.2507,102.4291,25722.0
2023-06-02 15:55:00,103.34,103.43,103.18,103.23,63804.0,102.4291,102.5183,102.2705,102.32,63804.0
2023-06-05 09:30:00,103.12,103.25,102.72,102.98,18661.0,102.211,102.3399,101.8145,102.0722,18661.0
2023-06-05 09:35:00,102.95,102.95,102.77,102.8,4103.0,102.0425,102.0425,101.8641,101.8938,4103.0
2023-06-05 09:40:00,102.71,103.02,102.71,102.94,2571.0,101.8046,102.1119,101.8046,102.0326,2571.0
2023-06-05 09:45:00,102.91,103.0,102.67,102.79,2794.0,102.0029,102.0921,101.765,101.8839,2794.0
2023-06-05 09:50:00,102.64,102.64,102.29,102.34,2245.0,101.7352,101.7352,101.3883,101.4379,2245.0
2023-06-05 09:55:00,102.47,102.47,101.91,101.97,1110.0,101.5667,101.5667,101.0117,101.0711,1110.0
2023-06-05 10:00:00,101.95,102.33,101.89,102.25,2423.0,101.0513,101.428,100.9919,101.3487,2423.0
2023-06-05 10:05:00,102.33,102.44,102.06,102.06,8298.0,101.428,101.537,101.1604,101.1604,8298.0
2023-06-05 10:10:00,102.06,102.13,101.65,101.65,5502.0,101.1604,101.2297,100.754,100.754,5502.0
2023-06-05 10:15:00,101.61,101.86,101.41,101.76,5988.0,100.7143,100.9621,100.5161,100.863,5988.0
2023-06-05 10:20:00,101.73,101.88,101.52,101.65,6876.0,100.8333,100.9819,100.6251,100.754,6876.0
2023-06-05 10:25:00,101.66,101.69,101.37,101.37,2928.0,100.7639,100.7936,100.4764,100.4764,2928.0
2023-06-05 10:30:00,101.36,101.67,101.3,101.67,4503.0,100.4665,100.7738,100.4071,100.7738,4503.0
2023-06-05 10:35:00,101.75,101.84,101.62,101.64,6114.0,100.8531,100.9423,100.7242,100.7441,6114.0
2023-06-05 10:40:00,101.62,101.78,101.56,101.78,4153.0,100.7242,100.8828,100.6648,100.8828,4153.0
2023-06-05 10:45:00,101.86,101.94,101.74,101.93,4435.0,100.9621,101.0414,100.8432,101.0315,4435.0
2023-06-05 10:50:00,101.94,102.1,101.93,102.1,3086.0,101.0414,101.2,101.0315,101.2,3086.0
2023-06-05 10:55:00,102.12,102.16,102.08,102.11,4710.0,101.2198,101.2595,101.1802,101.2099,4710.0
2023-06-05 11:00:00,102.11,102.12,101.95,101.97,4670.0,101.2099,101.2198,101.0513,101.0711,4670.0
2023-06-05 11:05:00,101.97,102.15,101.96,102.11,2736.0,101.0711,101.2496,101.0612,101.2099,2736.0
2023-06-05 11:10:00,102.15,102.27,102.12,102.14,1835.0,101.2496,101.3685,101.2198,101.2396,1835.0
2023-06-05 11:15:00,102.18,102.21,102.09,102.21,1800.0,101.2793,101.309,101.1901,101.309,1800.0
2023-06-05 11:20:00,102.15,102.28,102.15,102.21,2111.0,101.2496,101.3784,101.2496,101.309,2111.0
2023-06-05 11:25:00,102.23,102.36,102.17,102.29,2780.0,101.3289,101.4577,101.2694,101.3883,2780.0
2023-06-05 11:30:00,102.3,102.45,102.25,102.25,4613.0,101.3982,101.5469,101.3487,101.3487,4613.0
2023-06-05 11:35:00,102.21,102.21,102.09,102.19,1567.0,101.309,101.309,101.1901,101.2892,1567.0
2023-06-05 11:40:00,102.15,102.22,102.15,102.21,1400.0,101.2496,101.3189,101.2496,101.309,1400.0
2023-06-05 11:45:00,102.16,102.29,102.16,102.21,1460.0,101.2595,101.3883,101.2595,101.309,1460.0
2023-06-05 11:50:00,102.23,102.27,102.23,102.27,400.0,101.3289,101.3685,101.3289,101.3685,400.0
2023-06-05 11:55:00,102.17,102.23,102.05,102.06,3142.0,101.2694,101.3289,101.1504,101.1604,3142.0
2023-06-05 12:00:00,102.13,102.19,101.94,101.94,4832.0,101.2297,101.2892,101.0414,101.0414,4832.0
2023-06-05 12:05:00,102.04,102.21,102.04,102.21,1729.0,101.1405,101.309,101.1405,101.309,1729.0
2023-06-05 12:10:00,102.24,102.34,102.24,102.34,700.0,101.3388,101.4379,101.3388,101.4379,700.0
2023-06-05 12:15:00,102.35,102.42,102.34,102.34,2149.0,101.4478,101.5172,101.4379,101.4379,2149.0
2023-06-05 12:20:00,102.34,102.35,102.21,102.34,3965.0,101.4379,101.4478,101.309,101.4379,3965.0
2023-06-05 12:25:00,102.31,102.36,102.28,102.32,1500.0,101.4082,101.4577,101.3784,101.4181,1500.0
2023-06-05 12:30:00,102.27,102.27,102.17,102.17,1300.0,101.3685,101.3685,101.2694,101.2694,1300.0
2023-06-05 12:35:00,102.17,102.19,102.05,102.05,3116.0,101.2694,101.2892,101.1504,101.1504,3116.0
2023-06-05 12:40:00,102.05,102.08,101.97,101.99,1991.0,101.1504,101.1802,101.0711,101.091,1991.0
2023-06-05 12:45:00,101.98,102.15,101.98,102.09,2682.0,101.0811,101.2496,101.0811,101.1901,2682.0
2023-06-05 12:50:00,102.13,102.23,102.13,102.21,1293.0,101.2297,101.3289,101.2297,101.309,1293.0
2023-06-05 12:55:00,102.24,102.24,102.11,102.15,1063.0,101.3388,101.3388,101.2099,101.2496,1063.0
2023-06-05 13:00:00,102.17,102.19,102.14,102.14,1836.0,101.2694,101.2892,101.2396,101.2396,1836.0
2023-06-05 13:05:00,102.11,102.13,102.07,102.09,1607.0,101.2099,101.2297,101.1703,101.1901,1607.0
2023-06-05 13:10:00,102.13,102.16,102.09,102.09,3222.0,101.2297,101.2595,101.1901,101.1901,3222.0
2023-06-05 13:15:00,102.03,102.03,101.84,101.88,1961.0,101.1306,101.1306,100.9423,100.9819,1961.0
2023-06-05 13:20:00,101.93,101.98,101.89,101.98,5208.0,101.0315,101.0811,100.9919,101.0811,5208.0
2023-06-05 13:25:00,101.97,101.98,101.66,101.73,3636.0,101.0711,101.0811,100.7639,100.8333,3636.0
2023-06-05 13:30:00,101.64,101.72,101.6,101.72,2385.0,100.7441,100.8234,100.7044,100.8234,2385.0
2023-06-05 13:35:00,101.75,101.75,101.54,101.62,2021.0,100.8531,100.8531,100.6449,100.7242,2021.0
2023-06-05 13:40:00,101.63,101.73,101.6,101.73,1771.0,100.7341,100.8333,100.7044,100.8333,1771.0
2023-06-05 13:45:00,101.63,101.71,101.51,101.52,6074.0,100.7341,100.8134,100.6152,100.6251,6074.0
2023-06-05 13:50:00,101.5,101.55,101.48,101.49,3289.0,100.6053,100.6549,100.5855,100.5954,3289.0
2023-06-05 13:55:00,101.5,101.52,101.42,101.46,2374.0,100.6053,100.6251,100.526,100.5656,2374.0
2023-06-05 14:00:00,101.46,101.5,101.37,101.48,2734.0,100.5656,100.6053,100.4764,100.5855,2734.0
2023-06-05 14:05:00,101.48,101.5,101.25,101.38,3711.0,100.5855,100.6053,100.3575,100.4863,3711.0
2023-06-05 14:10:00,101.41,101.42,101.25,101.31,3983.0,100.5161,100.526,100.3575,100.417,3983.0
2023-06-05 14:15:00,101.3,101.48,101.29,101.45,1921.0,100.4071,100.5855,100.3971,100.5557,1921.0
2023-06-05 14:20:00,101.46,101.47,101.39,101.46,2834.0,100.5656,100.5756,100.4963,100.5656,2834.0
2023-06-05 14:25:00,101.42,101.45,101.25,101.32,3155.0,100.526,100.5557,100.3575,100.4269,3155.0
2023-06-05 14:30:00,101.21,101.21,100.86,100.87,6355.0,100.3178,100.3178,99.9709,99.9808,6355.0
2023-06-05 14:35:00,100.94,101.1,100.84,100.84,4800.0,100.0502,100.2088,99.9511,99.9511,4800.0
2023-06-05 14:40:00,100.84,100.97,100.84,100.91,1792.0,99.9511,100.08,99.9511,100.0205,1792.0
2023-06-05 14:45:00,100.89,100.96,100.77,100.95,5457.0,100.0007,100.0701,99.8817,100.0601,5457.0
2023-06-05 14:50:00,100.97,101.13,100.91,101.13,4947.0,100.08,100.2386,100.0205,100.2386,4947.0
2023-06-05 14:55:00,101.16,101.28,101.12,101.2,4587.0,100.2683,100.3872,100.2286,100.3079,4587.0
2023-06-05 15:00:00,101.22,101.22,100.9,100.96,5279.0,100.3278,100.3278,100.0106,100.0701,5279.0
2023-06-05 15:05:00,100.95,101.02,100.84,100.95,5851.0,100.0601,100.1295,99.9511,100.0601,5851.0
2023-06-05 15:10:00,100.96,101.21,100.94,101.2,3206.0,100.0701,100.3178,100.0502,100.3079,3206.0
2023-06-05 15:15:00,101.18,101.39,101.17,101.32,2654.0,100.2881,100.4963,100.2782,100.4269,2654.0
2023-06-05 15:20:00,101.34,101.43,101.34,101.42,3270.0,100.4467,100.5359,100.4467,100.526,3270.0
2023-06-05 15:25:00,101.44,101.48,101.28,101.48,5143.0,100.5458,100.5855,100.3872,100.5855,5143.0
2023-06-05 15:30:00,101.43,101.55,101.36,101.5,6633.0,100.5359,100.6549,100.4665,100.6053,6633.0
2023-06-05 15:35:00,101.53,101.61,101.47,101.59,8378.0,100.635,100.7143,100.5756,100.6945,8378.0
2023-06-05 15:40:00,101.6,101.71,101.57,101.67,8341.0,100.7044,100.8134,100.6747,100.7738,8341.0
2023-06-05 15:45:00,101.67,101.69,101.52,101.66,10848.0,100.7738,100.7936,100.6251,100.7639,10848.0
2023-06-05 15:50:00,101.68,101.75,101.48,101.5,30291.0,100.7837,100.8531,100.5855,100.6053,30291.0
2023-06-05 15:55:00,101.48,101.65,101.42,101.48,51346.0,100.5855,100.754,100.526,100.5855,51346.0
2023-06-06 09:30:00,100.51,100.64,100.09,100.25,26419.0,99.624,99.7529,99.2077,99.3663,26419.0
2023-06-06 09:35:00,100.3,101.2,100.24,101.02,11741.0,99.4159,100.3079,99.3564,100.1295,11741.0
2023-06-06 09:40:00,101.07,101.5,100.89,100.97,7995.0,100.1791,100.6053,100.0007,100.08,7995.0
2023-06-06 09:45:00,101.06,101.58,101.06,101.57,10570.0,100.1692,100.6846,100.1692,100.6747,10570.0
2023-06-06 09:50:00,101.6,101.6,101.06,101.33,4618.0,100.7044,100.7044,100.1692,100.4368,4618.0
2023-06-06 09:55:00,101.15,101.56,101.06,101.41,2203.0,100.2584,100.6648,100.1692,100.5161,2203.0
2023-06-06 10:00:00,101.37,101.47,101.23,101.23,1320.0,100.4764,100.5756,100.3377,100.3377,1320.0
2023-06-06 10:05:00,101.21,101.73,101.2,101.73,1867.0,100.3178,100.8333,100.3079,100.8333,1867.0
2023-06-06 10:10:00,101.73,101.8,101.65,101.73,2900.0,100.8333,100.9026,100.754,100.8333,2900.0
2023-06-06 10:15:00,101.8,101.8,101.65,101.68,2103.0,100.9026,100.9026,100.754,100.7837,2103.0
2023-06-06 10:20:00,101.75,101.85,101.7,101.85,1659.0,100.8531,100.9522,100.8035,100.9522,1659.0
2023-06-06 10:25:00,101.83,101.83,101.47,101.58,1668.0,100.9324,100.9324,100.5756,100.6846,1668.0
2023-06-06 10:30:00,101.6,101.81,101.59,101.59,2900.0,100.7044,100.9126,100.6945,100.6945,2900.0
2023-06-06 10:35:00,101.6,101.73,101.55,101.56,1823.0,100.7044,100.8333,100.6549,100.6648,1823.0
2023-06-06 10:40:00,101.64,101.64,101.53,101.59,1000.0,100.7441,100.7441,100.635,100.6945,1000.0
2023-06-06 10:45:00,101.61,101.9,101.6,101.89,3755.0,100.7143,101.0018,100.7044,100.9919,3755.0
2023-06-06 10:50:00,101.94,102.05,101.92,101.92,3697.0,101.0414,101.1504,101.0216,101.0216,3697.0
2023-06-06 10:55:00,101.91,102.39,101.89,102.39,4396.0,101.0117,101.4874,100.9919,101.4874,4396.0
2023-06-06 11:00:00,102.42,102.48,102.26,102.42,3729.0,101.5172,101.5767,101.3586,101.5172,3729.0
2023-06-06 11:05:00,102.44,102.58,102.44,102.49,3326.0,101.537,101.6758,101.537,101.5866,3326.0
2023-06-06 11:10:00,102.46,102.62,102.46,102.59,3288.0,101.5568,101.7154,101.5568,101.6857,3288.0
2023-06-06 11:15:00,102.59,102.73,102.59,102.72,3132.0,101.6857,101.8244,101.6857,101.8145,3132.0
2023-06-06 11:20:00,102.76,102.82,102.49,102.49,3580.0,101.8542,101.9137,101.5866,101.5866,3580.0
2023-06-06 11:25:00,102.37,102.51,102.18,102.47,1441.0,101.4676,101.6064,101.2793,101.5667,1441.0
2023-06-06 11:30:00,102.58,102.63,102.57,102.63,965.0,101.6758,101.7253,101.6659,101.7253,965.0
2023-06-06 11:35:00,102.61,102.64,102.48,102.58,4887.0,101.7055,101.7352,101.5767,101.6758,4887.0
2023-06-06 11:40:00,102.57,102.6,102.5,102.58,2000.0,101.6659,101.6956,101.5965,101.6758,2000.0
2023-06-06 11:45:00,102.67,102.85,102.66,102.8,1597.0,101.765,101.9434,101.7551,101.8938,1597.0
2023-06-06 11:50:00,102.79,102.79,102.62,102.68,1831.0,101.8839,101.8839,101.7154,101.7749,1831.0
2023-06-06 11:55:00,102.71,102.79,102.68,102.75,1500.0,101.8046,101.8839,101.7749,101.8443,1500.0
2023-06-06 12:00:00,102.89,103.09,102.89,103.07,9504.0,101.983,102.1813,101.983,102.1615,9504.0
2023-06-06 12:05:00,103.01,103.07,102.73,102.81,8511.0,102.102,102.1615,101.8244,101.9037,8511.0
2023-06-06 12:10:00,102.8,102.81,102.69,102.7,1061.0,101.8938,101.9037,101.7848,101.7947,1061.0
2023-06-06 12:15:00,102.67,102.73,102.5,102.55,7200.0,101.765,101.8244,101.5965,101.646,7200.0
2023-06-06 12:20:00,102.54,102.63,102.54,102.6,1991.0,101.6361,101.7253,101.6361,101.6956,1991.0
2023-06-06 12:25:00,102.61,102.71,102.55,102.67,4926.0,101.7055,101.8046,101.646,101.765,4926.0
2023-06-06 12:30:00,102.68,102.78,102.68,102.75,5253.0,101.7749,101.874,101.7749,101.8443,5253.0
2023-06-06 12:35:00,102.74,102.74,102.57,102.62,27443.0,101.8344,101.8344,101.6659,101.7154,27443.0
2023-06-06 12:40:00,102.62,102.62,102.32,102.44,35079.0,101.7154,101.7154,101.4181,101.537,35079.0
2023-06-06 12:45:00,102.44,102.53,102.39,102.42,23104.0,101.537,101.6262,101.4874,101.5172,23104.0
2023-06-06 12:50:00,102.42,102.49,102.25,102.37,19453.0,101.5172,101.5866,101.3487,101.4676,19453.0
2023-06-06 12:55:00,102.36,102.38,101.84,101.84,8232.0,101.4577,101.4775,100.9423,100.9423,8232.0
2023-06-06 13:00:00,101.84,102.06,101.84,102.04,5489.0,100.9423,101.1604,100.9423,101.1405,5489.0
2023-06-06 13:05:00,102.1,102.24,102.1,102.18,1725.0,101.2,101.3388,101.2,101.2793,1725.0
2023-06-06 13:10:00,102.19,102.34,102.12,102.34,2750.0,101.2892,101.4379,101.2198,101.4379,2750.0
2023-06-06 13:15:00,102.33,102.33,102.06,102.13,3139.0,101.428,101.428,101.1604,101.2297,3139.0
2023-06-06 13:20:00,102.11,102.24,102.01,102.22,7812.0,101.2099,101.3388,101.1108,101.3189,7812.0
2023-06-06 13:25:00,102.19,102.22,102.04,102.22,2691.0,101.2892,101.3189,101.1405,101.3189,2691.0
2023-06-06 13:30:00,102.23,102.3,102.12,102.17,6636.0,101.3289,101.3982,101.2198,101.2694,6636.0
2023-06-06 13:35:00,102.24,102.32,102.24,102.28,5357.0,101.3388,101.4181,101.3388,101.3784,5357.0
2023-06-06 13:40:00,102.24,102.36,102.2,102.29,3263.0,101.3388,101.4577,101.2991,101.3883,3263.0
2023-06-06 13:45:00,102.31,102.41,102.31,102.36,2954.0,101.4082,101.5073,101.4082,101.4577,2954.0
2023-06-06 13:50:00,102.37,102.41,102.11,102.17,4730.0,101.4676,101.5073,101.2099,101.2694,4730.0
2023-06-06 13:55:00,102.14,102.14,101.97,102.14,3072.0,101.2396,101.2396,101.0711,101.2396,3072.0
2023-06-06 14:00:00,102.17,102.17,102.03,102.1,4045.0,101.2694,101.2694,101.1306,101.2,4045.0
2023-06-06 14:05:00,102.09,102.19,102.06,102.19,1962.0,101.1901,101.2892,101.1604,101.2892,1962.0
2023-06-06 14:10:00,102.19,102.34,102.18,102.29,2795.0,101.2892,101.4379,101.2793,101.3883,2795.0
2023-06-06 14:15:00,102.31,102.34,102.22,102.33,3066.0,101.4082,101.4379,101.3189,101.428,3066.0
2023-06-06 14:20:00,102.28,102.32,102.24,102.32,2930.0,101.3784,101.4181,101.3388,101.4181,2930.0
2023-06-06 14:25:00,102.36,102.57,102.35,102.53,3241.0,101.4577,101.6659,101.4478,101.6262,3241.0
2023-06-06 14:30:00,102.55,102.6,102.46,102.46,3830.0,101.646,101.6956,101.5568,101.5568,3830.0
2023-06-06 14:35:00,102.45,102.47,102.35,102.39,3711.0,101.5469,101.5667,101.4478,101.4874,3711.0
2023-06-06 14:40:00,102.38,102.48,102.34,102.44,4419.0,101.4775,101.5767,101.4379,101.537,4419.0
2023-06-06 14:45:00,102.43,102.58,102.42,102.57,2286.0,101.5271,101.6758,101.5172,101.6659,2286.0
2023-06-06 14:50:00,102.59,102.66,102.54,102.56,5149.0,101.6857,101.7551,101.6361,101.6559,5149.0
2023-06-06 14:55:00,102.57,102.57,102.49,102.49,3941.0,101.6659,101.6659,101.5866,101.5866,3941.0
2023-06-06 15:00:00,102.51,102.6,102.51,102.56,2887.0,101.6064,101.6956,101.6064,101.6559,2887.0
2023-06-06 15:05:00,102.58,102.75,102.58,102.67,5386.0,101.6758,101.8443,101.6758,101.765,5386.0
2023-06-06 15:10:00,102.67,102.69,102.61,102.67,4418.0,101.765,101.7848,101.7055,101.765,4418.0
2023-06-06 15:15:00,102.68,102.78,102.63,102.73,6130.0,101.7749,101.874,101.7253,101.8244,6130.0
2023-06-06 15:20:00,102.73,102.91,102.68,102.89,13244.0,101.8244,102.0029,101.7749,101.983,13244.0
2023-06-06 15:25:00,102.89,102.98,102.81,102.92,16500.0,101.983,102.0722,101.9037,102.0128,16500.0
2023-06-06 15:30:00,102.93,102.98,102.77,102.78,11812.0,102.0227,102.0722,101.8641,101.874,11812.0
2023-06-06 15:35:00,102.75,102.75,102.52,102.56,11560.0,101.8443,101.8443,101.6163,101.6559,11560.0
2023-06-06 15:40:00,102.57,102.87,102.56,102.82,17096.0,101.6659,101.9632,101.6559,101.9137,17096.0
2023-06-06 15:45:00,102.83,102.85,102.64,102.69,16087.0,101.9236,101.9434,101.7352,101.7848,16087.0
2023-06-06 15:50:00,102.66,102.93,102.62,102.92,28164.0,101.7551,102.0227,101.7154,102.0128,28164.0
2023-06-06 15:55:00,102.93,103.16,102.93,103.08,78036.0,102.0227,102.2507,102.0227,102.1714,78036.0
2023-06-07 09:30:00,104.13,104.33,103.75,103.93,26764.0,103.2121,103.4103,102.8355,103.0139,26764.0
2023-06-07 09:35:00,104.01,104.1,103.83,103.88,4965.0,103.0932,103.1824,102.9148,102.9643,4965.0
2023-06-07 09:40:00,103.86,104.13,103.67,104.09,8274.0,102.9445,103.2121,102.7562,103.1725,8274.0
2023-06-07 09:45:00,104.13,104.53,104.1,104.26,7514.0,103.2121,103.6086,103.1824,103.341,7514.0
2023-06-07 09:50:00,104.26,104.48,104.1,104.1,6312.0,103.341,103.559,103.1824,103.1824,6312.0
2023-06-07 09:55:00,104.2,104.69,104.14,104.68,4426.0,103.2815,103.7672,103.222,103.7573,4426.0
2023-06-07 10:00:00,104.6,105.2,104.6,105.2,16037.0,103.678,104.2727,103.678,104.2727,16037.0
2023-06-07 10:05:00,105.15,105.35,105.13,105.34,12526.0,104.2231,104.4214,104.2033,104.4114,12526.0
2023-06-07 10:10:00,105.34,105.8,105.28,105.46,13138.0,104.4114,104.8674,104.352,104.5304,13138.0
2023-06-07 10:15:00,105.41,105.69,105.18,105.69,11501.0,104.4808,104.7584,104.2529,104.7584,11501.0
2023-06-07 10:20:00,105.66,105.73,105.26,105.26,5113.0,104.7286,104.798,104.3321,104.3321,5113.0
2023-06-07 10:25:00,105.24,105.42,105.04,105.18,4716.0,104.3123,104.4907,104.1141,104.2529,4716.0
2023-06-07 10:30:00,105.16,105.62,105.14,105.4,17617.0,104.233,104.689,104.2132,104.4709,17617.0
2023-06-07 10:35:00,105.4,105.46,105.14,105.45,11311.0,104.4709,104.5304,104.2132,104.5205,11311.0
2023-06-07 10:40:00,105.43,105.43,105.24,105.3,6092.0,104.5006,104.5006,104.3123,104.3718,6092.0
2023-06-07 10:45:00,105.25,105.26,104.9,104.99,9712.0,104.3222,104.3321,103.9753,104.0645,9712.0
2023-06-07 10:50:00,104.98,104.98,104.54,104.63,6847.0,104.0546,104.0546,103.6185,103.7077,6847.0
2023-06-07 10:55:00,104.66,104.93,104.62,104.93,4186.0,103.7374,104.0051,103.6978,104.0051,4186.0
2023-06-07 11:00:00,104.9,105.1,104.85,105.01,5855.0,103.9753,104.1736,103.9258,104.0844,5855.0
2023-06-07 11:05:00,105.08,105.11,104.98,105.06,4129.0,104.1537,104.1835,104.0546,104.1339,4129.0
2023-06-07 11:10:00,105.07,105.07,104.8,104.95,8670.0,104.1438,104.1438,103.8762,104.0249,8670.0
2023-06-07 11:15:00,104.91,105.0,104.75,104.89,5369.0,103.9852,104.0744,103.8266,103.9654,5369.0
2023-06-07 11:20:00,104.87,104.89,104.8,104.81,2228.0,103.9456,103.9654,103.8762,103.8861,2228.0
2023-06-07 11:25:00,104.82,105.24,104.82,105.23,5108.0,103.896,104.3123,103.896,104.3024,5108.0
2023-06-07 11:30:00,105.22,105.54,105.21,105.48,9107.0,104.2925,104.6097,104.2826,104.5502,9107.0
2023-06-07 11:35:00,105.44,105.44,105.34,105.37,2975.0,104.5106,104.5106,104.4114,104.4412,2975.0
2023-06-07 11:40:00,105.37,105.37,105.16,105.16,2983.0,104.4412,104.4412,104.233,104.233,2983.0
2023-06-07 11:45:00,105.13,105.47,105.13,105.43,2605.0,104.2033,104.5403,104.2033,104.5006,2605.0
2023-06-07 11:50:00,105.4,105.4,105.02,105.2,2568.0,104.4709,104.4709,104.0943,104.2727,2568.0
2023-06-07 11:55:00,105.13,105.13,104.77,104.81,5172.0,104.2033,104.2033,103.8465,103.8861,5172.0
2023-06-07 12:00:00,104.8,105.08,104.8,104.98,7458.0,103.8762,104.1537,103.8762,104.0546,7458.0
2023-06-07 12:05:00,104.94,104.94,104.83,104.93,2324.0,104.015,104.015,103.9059,104.0051,2324.0
2023-06-07 12:10:00,104.93,104.93,104.7,104.71,1934.0,104.0051,104.0051,103.7771,103.787,1934.0
2023-06-07 12:15:00,104.72,104.74,104.6,104.7,3745.0,103.7969,103.8167,103.678,103.7771,3745.0
2023-06-07 12:20:00,104.65,104.65,104.34,104.55,5526.0,103.7275,103.7275,103.4203,103.6284,5526.0
2023-06-07 12:25:00,104.51,104.55,104.16,104.22,3860.0,103.5888,103.6284,103.2418,103.3013,3860.0
2023-06-07 12:30:00,104.21,104.29,104.19,104.23,4643.0,103.2914,103.3707,103.2716,103.3112,4643.0
2023-06-07 12:35:00,104.26,104.43,104.18,104.43,3784.0,103.341,103.5095,103.2617,103.5095,3784.0
2023-06-07 12:40:00,104.42,104.57,104.3,104.51,8545.0,103.4996,103.6482,103.3806,103.5888,8545.0
2023-06-07 12:45:00,104.47,104.64,104.47,104.6,2737.0,103.5491,103.7176,103.5491,103.678,2737.0
2023-06-07 12:50:00,104.55,104.65,104.49,104.5,2305.0,103.6284,103.7275,103.5689,103.5788,2305.0
2023-06-07 12:55:00,104.32,104.41,104.23,104.31,2200.0,103.4004,103.4896,103.3112,103.3905,2200.0
2023-06-07 13:00:00,104.32,104.34,104.1,104.11,4817.0,103.4004,103.4203,103.1824,103.1923,4817.0
2023-06-07 13:05:00,104.1,104.21,104.05,104.13,4315.0,103.1824,103.2914,103.1328,103.2121,4315.0
2023-06-07 13:10:00,104.18,104.31,104.05,104.06,4316.0,103.2617,103.3905,103.1328,103.1427,4316.0
2023-06-07 13:15:00,104.0,104.04,103.74,103.78,3479.0,103.0833,103.1229,102.8255,102.8652,3479.0
2023-06-07 13:20:00,103.79,103.79,103.5,103.74,3382.0,102.8751,102.8751,102.5877,102.8255,3382.0
2023-06-07 13:25:00,103.7,103.76,103.64,103.67,3775.0,102.7859,102.8454,102.7264,102.7562,3775.0
2023-06-07 13:30:00,103.69,103.69,103.44,103.44,3211.0,102.776,102.776,102.5282,102.5282,3211.0
2023-06-07 13:35:00,103.42,103.48,103.18,103.18,2037.0,102.5084,102.5678,102.2705,102.2705,2037.0
2023-06-07 13:40:00,103.26,103.4,103.25,103.39,3175.0,102.3498,102.4885,102.3399,102.4786,3175.0
2023-06-07 13:45:00,103.45,103.47,103.33,103.36,2322.0,102.5381,102.5579,102.4192,102.4489,2322.0
2023-06-07 13:50:00,103.34,103.56,103.34,103.53,3200.0,102.4291,102.6471,102.4291,102.6174,3200.0
2023-06-07 13:55:00,103.61,103.72,103.61,103.68,3235.0,102.6967,102.8057,102.6967,102.7661,3235.0
2023-06-07 14:00:00,103.67,103.75,103.64,103.68,4307.0,102.7562,102.8355,102.7264,102.7661,4307.0
2023-06-07 14:05:00,103.68,103.79,103.64,103.66,3530.0,102.7661,102.8751,102.7264,102.7463,3530.0
2023-06-07 14:10:00,103.7,103.73,103.51,103.73,2962.0,102.7859,102.8156,102.5976,102.8156,2962.0
2023-06-07 14:15:00,103.76,103.84,103.72,103.84,3904.0,102.8454,102.9247,102.8057,102.9247,3904.0
2023-06-07 14:20:00,103.87,103.91,103.68,103.77,2160.0,102.9544,102.994,102.7661,102.8553,2160.0
2023-06-07 14:25:00,103.79,103.84,103.7,103.8,3027.0,102.8751,102.9247,102.7859,102.885,3027.0
2023-06-07 14:30:00,103.77,103.82,103.6,103.61,2090.0,102.8553,102.9048,102.6868,102.6967,2090.0
2023-06-07 14:35:00,103.53,103.7,103.47,103.69,3835.0,102.6174,102.7859,102.5579,102.776,3835.0
2023-06-07 14:40:00,103.71,103.76,103.63,103.7,4000.0,102.7958,102.8454,102.7165,102.7859,4000.0
2023-06-07 14:45:00,103.65,103.65,103.56,103.59,1900.0,102.7363,102.7363,102.6471,102.6769,1900.0
2023-06-07 14:50:00,103.55,103.79,103.55,103.79,2900.0,102.6372,102.8751,102.6372,102.8751,2900.0
2023-06-07 14:55:00,103.83,103.84,103.66,103.8,4563.0,102.9148,102.9247,102.7463,102.885,4563.0
2023-06-07 15:00:00,103.81,104.06,103.78,104.06,12780.0,102.8949,103.1427,102.8652,103.1427,12780.0
2023-06-07 15:05:00,104.11,104.15,103.95,103.95,2850.0,103.1923,103.2319,103.0337,103.0337,2850.0
2023-06-07 15:10:00,103.9,103.9,103.77,103.81,2736.0,102.9841,102.9841,102.8553,102.8949,2736.0
2023-06-07 15:15:00,103.83,103.96,103.78,103.88,5200.0,102.9148,103.0436,102.8652,102.9643,5200.0
2023-06-07 15:20:00,103.88,104.01,103.88,103.91,4864.0,102.9643,103.0932,102.9643,102.994,4864.0
2023-06-07 15:25:00,103.88,103.93,103.75,103.92,5840.0,102.9643,103.0139,102.8355,103.004,5840.0
2023-06-07 15:30:00,103.92,104.1,103.91,104.02,11701.0,103.004,103.1824,102.994,103.1031,11701.0
2023-06-07 15:35:00,104.03,104.1,103.97,104.06,16485.0,103.113,103.1824,103.0535,103.1427,16485.0
2023-06-07 15:40:00,104.08,104.19,104.02,104.13,15614.0,103.1625,103.2716,103.1031,103.2121,15614.0
2023-06-07 15:45:00,104.12,104.15,104.0,104.02,15794.0,103.2022,103.2319,103.0833,103.1031,15794.0
2023-06-07 15:50:00,104.03,104.36,104.03,104.19,33440.0,103.113,103.4401,103.113,103.2716,33440.0
2023-06-07 15:55:00,104.15,104.35,104.11,104.24,76898.0,103.2319,103.4302,103.1923,103.3211,76898.0
2023-06-08 09:30:00,104.54,104.81,104.32,104.6,10293.0,103.6185,103.8861,103.4004,103.678,10293.0
2023-06-08 09:35:00,104.43,104.52,103.86,103.87,2950.0,103.5095,103.5987,102.9445,102.9544,2950.0
2023-06-08 09:40:00,103.75,104.32,103.63,104.03,6268.0,102.8355,103.4004,102.7165,103.113,6268.0
2023-06-08 09:45:00,104.06,104.06,103.44,103.46,3000.0,103.1427,103.1427,102.5282,102.548,3000.0
2023-06-08 09:50:00,103.38,103.5,103.0,103.0,5592.0,102.4687,102.5877,102.0921,102.0921,5592.0
2023-06-08 09:55:00,103.07,103.54,102.99,103.51,4717.0,102.1615,102.6273,102.0822,102.5976,4717.0
2023-06-08 10:00:00,103.54,103.68,103.5,103.66,5483.0,102.6273,102.7661,102.5877,102.7463,5483.0
2023-06-08 10:05:00,103.6,103.66,103.2,103.28,5636.0,102.6868,102.7463,102.2903,102.3696,5636.0
2023-06-08 10:10:00,103.41,103.43,103.29,103.4,3910.0,102.4985,102.5183,102.3795,102.4885,3910.0
2023-06-08 10:15:00,103.45,103.49,103.17,103.24,4456.0,102.5381,102.5777,102.2606,102.33,4456.0
2023-06-08 10:20:00,103.36,103.37,103.17,103.31,2221.0,102.4489,102.4588,102.2606,102.3993,2221.0
2023-06-08 10:25:00,103.23,103.37,103.06,103.22,3300.0,102.32,102.4588,102.1515,102.3101,3300.0
2023-06-08 10:30:00,103.29,103.52,103.21,103.28,6414.0,102.3795,102.6075,102.3002,102.3696,6414.0
2023-06-08 10:35:00,103.3,103.3,103.12,103.15,3331.0,102.3894,102.3894,102.211,102.2407,3331.0
2023-06-08 10:40:00,103.18,103.64,103.18,103.54,2921.0,102.2705,102.7264,102.2705,102.6273,2921.0
2023-06-08 10:45:00,103.55,103.58,103.44,103.45,2150.0,102.6372,102.667,102.5282,102.5381,2150.0
2023-06-08 10:50:00,103.42,103.53,103.42,103.44,2400.0,102.5084,102.6174,102.5084,102.5282,2400.0
2023-06-08 10:55:00,103.41,103.43,103.3,103.34,2197.0,102.4985,102.5183,102.3894,102.4291,2197.0
2023-06-08 11:00:00,103.37,103.43,103.34,103.4,1700.0,102.4588,102.5183,102.4291,102.4885,1700.0
2023-06-08 11:05:00,103.39,103.49,103.36,103.49,2900.0,102.4786,102.5777,102.4489,102.5777,2900.0
2023-06-08 11:10:00,103.42,103.46,103.34,103.37,1479.0,102.5084,102.548,102.4291,102.4588,1479.0
2023-06-08 11:15:00,103.41,103.46,103.38,103.46,1476.0,102.4985,102.548,102.4687,102.548,1476.0
2023-06-08 11:20:00,103.55,103.8,103.53,103.8,2500.0,102.6372,102.885,102.6174,102.885,2500.0
2023-06-08 11:25:00,103.84,104.16,103.82,104.16,1350.0,102.9247,103.2418,102.9048,103.2418,1350.0
2023-06-08 11:30:00,104.3,104.31,104.14,104.24,15269.0,103.3806,103.3905,103.222,103.3211,15269.0
2023-06-08 11:35:00,104.25,104.31,104.19,104.26,3603.0,103.331,103.3905,103.2716,103.341,3603.0
2023-06-08 11:40:00,104.26,104.4,104.24,104.28,4397.0,103.341,103.4797,103.3211,103.3608,4397.0
2023-06-08 11:45:00,104.24,104.29,104.17,104.27,4403.0,103.3211,103.3707,103.2518,103.3509,4403.0
2023-06-08 11:50:00,104.27,104.43,104.27,104.43,3649.0,103.3509,103.5095,103.3509,103.5095,3649.0
2023-06-08 11:55:00,104.43,104.61,104.4,104.42,2229.0,103.5095,103.6879,103.4797,103.4996,2229.0
2023-06-08 12:00:00,104.46,104.52,104.4,104.52,2954.0,103.5392,103.5987,103.4797,103.5987,2954.0
2023-06-08 12:05:00,104.53,104.55,104.38,104.38,900.0,103.6086,103.6284,103.4599,103.4599,900.0
2023-06-08 12:10:00,104.31,104.51,104.31,104.46,8120.0,103.3905,103.5888,103.3905,103.5392,8120.0
2023-06-08 12:15:00,104.44,104.59,104.43,104.49,1590.0,103.5194,103.6681,103.5095,103.5689,1590.0
2023-06-08 12:20:00,104.46,104.65,104.46,104.65,1700.0,103.5392,103.7275,103.5392,103.7275,1700.0
2023-06-08 12:25:00,104.66,104.8,104.58,104.79,1776.0,103.7374,103.8762,103.6581,103.8663,1776.0
2023-06-08 12:30:00,104.75,104.75,104.59,104.59,1414.0,103.8266,103.8266,103.6681,103.6681,1414.0
2023-06-08 12:35:00,104.57,104.65,104.49,104.51,1477.0,103.6482,103.7275,103.5689,103.5888,1477.0
2023-06-08 12:40:00,104.4,104.48,104.35,104.48,2459.0,103.4797,103.559,103.4302,103.559,2459.0
2023-06-08 12:45:00,104.53,104.53,104.3,104.34,1300.0,103.6086,103.6086,103.3806,103.4203,1300.0
2023-06-08 12:50:00,104.34,104.5,104.34,104.5,2600.0,103.4203,103.5788,103.4203,103.5788,2600.0
2023-06-08 12:55:00,104.53,104.58,104.42,104.58,4019.0,103.6086,103.6581,103.4996,103.6581,4019.0
2023-06-08 13:00:00,104.57,104.71,104.51,104.67,4576.0,103.6482,103.787,103.5888,103.7473,4576.0
2023-06-08 13:05:00,104.65,104.71,104.62,104.66,2800.0,103.7275,103.787,103.6978,103.7374,2800.0
2023-06-08 13:10:00,104.63,104.67,104.57,104.63,10728.0,103.7077,103.7473,103.6482,103.7077,10728.0
2023-06-08 13:15:00,104.61,104.68,104.57,104.67,8381.0,103.6879,103.7573,103.6482,103.7473,8381.0
2023-06-08 13:20:00,104.7,104.7,104.43,104.5,11079.0,103.7771,103.7771,103.5095,103.5788,11079.0
2023-06-08 13:25:00,104.56,104.64,104.56,104.64,3271.0,103.6383,103.7176,103.6383,103.7176,3271.0
2023-06-08 13:30:00,104.64,104.66,104.55,104.61,3500.0,103.7176,103.7374,103.6284,103.6879,3500.0
2023-06-08 13:35:00,104.57,104.6,104.35,104.39,13276.0,103.6482,103.678,103.4302,103.4698,13276.0
2023-06-08 13:40:00,104.38,104.38,104.21,104.21,4039.0,103.4599,103.4599,103.2914,103.2914,4039.0
2023-06-08 13:45:00,104.09,104.1,103.84,104.07,4137.0,103.1725,103.1824,102.9247,103.1526,4137.0
2023-06-08 13:50:00,104.07,104.1,103.96,104.05,6695.0,103.1526,103.1824,103.0436,103.1328,6695.0
2023-06-08 13:55:00,104.05,104.14,103.99,104.03,6300.0,103.1328,103.222,103.0733,103.113,6300.0
2023-06-08 14:00:00,104.09,104.24,104.03,104.22,6827.0,103.1725,103.3211,103.113,103.3013,6827.0
2023-06-08 14:05:00,104.23,104.23,104.1,104.13,2639.0,103.3112,103.3112,103.1824,103.2121,2639.0
2023-06-08 14:10:00,104.03,104.24,104.02,104.24,1766.0,103.113,103.3211,103.1031,103.3211,1766.0
2023-06-08 14:15:00,104.25,104.42,104.22,104.39,2858.0,103.331,103.4996,103.3013,103.4698,2858.0
2023-06-08 14:20:00,104.39,104.42,104.34,104.38,2136.0,103.4698,103.4996,103.4203,103.4599,2136.0
2023-06-08 14:25:00,104.42,104.55,104.41,104.51,7759.0,103.4996,103.6284,103.4896,103.5888,7759.0
2023-06-08 14:30:00,104.53,104.64,104.49,104.52,5733.0,103.6086,103.7176,103.5689,103.5987,5733.0
2023-06-08 14:35:00,104.52,104.58,104.5,104.58,2603.0,103.5987,103.6581,103.5788,103.6581,2603.0
2023-06-08 14:40:00,104.57,104.57,104.51,104.53,2188.0,103.6482,103.6482,103.5888,103.6086,2188.0
2023-06-08 14:45:00,104.5,104.5,104.33,104.35,4491.0,103.5788,103.5788,103.4103,103.4302,4491.0
2023-06-08 14:50:00,104.39,104.4,104.31,104.31,2000.0,103.4698,103.4797,103.3905,103.3905,2000.0
2023-06-08 14:55:00,104.4,104.54,104.39,104.52,4160.0,103.4797,103.6185,103.4698,103.5987,4160.0
2023-06-08 15:00:00,104.51,104.6,104.47,104.47,3665.0,103.5888,103.678,103.5491,103.5491,3665.0
2023-06-08 15:05:00,104.4,104.61,104.39,104.61,4450.0,103.4797,103.6879,103.4698,103.6879,4450.0
2023-06-08 15:10:00,104.64,104.65,104.55,104.59,5209.0,103.7176,103.7275,103.6284,103.6681,5209.0
2023-06-08 15:15:00,104.55,104.59,104.36,104.41,4243.0,103.6284,103.6681,103.4401,103.4896,4243.0
2023-06-08 15:20:00,104.43,104.72,104.41,104.72,6716.0,103.5095,103.7969,103.4896,103.7969,6716.0
2023-06-08 15:25:00,104.7,104.72,104.63,104.7,7335.0,103.7771,103.7969,103.7077,103.7771,7335.0
2023-06-08 15:30:00,104.71,104.76,104.66,104.75,10769.0,103.787,103.8366,103.7374,103.8266,10769.0
2023-06-08 15:35:00,104.74,104.83,104.69,104.83,5930.0,103.8167,103.9059,103.7672,103.9059,5930.0
2023-06-08 15:40:00,104.83,104.83,104.74,104.82,9671.0,103.9059,103.9059,103.8167,103.896,9671.0
2023-06-08 15:45:00,104.82,104.88,104.74,104.81,9834.0,103.896,103.9555,103.8167,103.8861,9834.0
2023-06-08 15:50:00,104.81,104.97,104.69,104.7,28998.0,103.8861,104.0447,103.7672,103.7771,28998.0
2023-06-08 15:55:00,104.68,104.76,104.64,104.68,53024.0,103.7573,103.8366,103.7176,103.7573,53024.0
2023-06-09 09:30:00,105.92,106.49,105.65,106.28,20758.0,104.9863,105.5513,104.7187,105.3432,20758.0
2023-06-09 09:35:00,106.3,106.42,105.89,106.25,13068.0,105.363,105.4819,104.9566,105.3134,13068.0
2023-06-09 09:40:00,106.3,106.46,106.11,106.16,6709.0,105.363,105.5216,105.1747,105.2242,6709.0
2023-06-09 09:45:00,106.26,106.37,105.89,105.96,10898.0,105.3233,105.4324,104.9566,105.026,10898.0
2023-06-09 09:50:00,105.8,106.16,105.72,106.08,4661.0,104.8674,105.2242,104.7881,105.1449,4661.0
2023-06-09 09:55:00,106.2,106.2,105.71,105.73,5420.0,105.2639,105.2639,104.7782,104.798,5420.0
2023-06-09 10:00:00,105.8,106.03,105.79,106.01,6644.0,104.8674,105.0954,104.8575,105.0755,6644.0
2023-06-09 10:05:00,106.0,106.17,105.93,106.17,42529.0,105.0656,105.2341,104.9962,105.2341,42529.0
2023-06-09 10:10:00,106.17,106.38,106.09,106.27,9330.0,105.2341,105.4423,105.1548,105.3332,9330.0
2023-06-09 10:15:00,106.27,106.4,106.24,106.38,6184.0,105.3332,105.4621,105.3035,105.4423,6184.0
2023-06-09 10:20:00,106.41,106.41,106.0,106.04,6103.0,105.472,105.472,105.0656,105.1053,6103.0
2023-06-09 10:25:00,105.94,106.02,105.77,105.77,6579.0,105.0062,105.0854,104.8377,104.8377,6579.0
2023-06-09 10:30:00,105.82,105.87,105.59,105.61,9131.0,104.8872,104.9368,104.6592,104.6791,9131.0
2023-06-09 10:35:00,105.65,105.85,105.58,105.65,10792.0,104.7187,104.9169,104.6493,104.7187,10792.0
2023-06-09 10:40:00,105.63,105.63,105.19,105.47,12833.0,104.6989,104.6989,104.2628,104.5403,12833.0
2023-06-09 10:45:00,105.49,105.5,105.19,105.2,8263.0,104.5601,104.57,104.2628,104.2727,8263.0
2023-06-09 10:50:00,105.16,105.33,105.03,105.33,10193.0,104.233,104.4015,104.1042,104.4015,10193.0
2023-06-09 10:55:00,105.29,105.62,105.29,105.59,8263.0,104.3619,104.689,104.3619,104.6592,8263.0
2023-06-09 11:00:00,105.65,105.7,105.55,105.65,7075.0,104.7187,104.7683,104.6196,104.7187,7075.0
2023-06-09 11:05:00,105.65,105.71,105.54,105.69,8611.0,104.7187,104.7782,104.6097,104.7584,8611.0
2023-06-09 11:10:00,105.72,105.74,105.58,105.7,6804.0,104.7881,104.8079,104.6493,104.7683,6804.0
2023-06-09 11:15:00,105.7,105.7,105.46,105.53,5613.0,104.7683,104.7683,104.5304,104.5998,5613.0
2023-06-09 11:20:00,105.51,105.51,105.28,105.39,4255.0,104.5799,104.5799,104.352,104.461,4255.0
2023-06-09 11:25:00,105.4,105.4,105.1,105.12,7137.0,104.4709,104.4709,104.1736,104.1934,7137.0
2023-06-09 11:30:00,105.07,105.32,104.99,105.31,11121.0,104.1438,104.3916,104.0645,104.3817,11121.0
2023-06-09 11:35:00,105.34,105.48,105.23,105.23,10844.0,104.4114,104.5502,104.3024,104.3024,10844.0
2023-06-09 11:40:00,105.27,105.45,105.26,105.37,7203.0,104.3421,104.5205,104.3321,104.4412,7203.0
2023-06-09 11:45:00,105.44,105.44,105.23,105.24,6376.0,104.5106,104.5106,104.3024,104.3123,6376.0
2023-06-09 11:50:00,105.27,105.3,105.13,105.15,9222.0,104.3421,104.3718,104.2033,104.2231,9222.0
2023-06-09 11:55:00,105.14,105.15,104.96,105.02,7289.0,104.2132,104.2231,104.0348,104.0943,7289.0
2023-06-09 12:00:00,104.98,105.0,104.82,104.94,12747.0,104.0546,104.0744,103.896,104.015,12747.0
2023-06-09 12:05:00,104.96,105.06,104.92,105.03,6794.0,104.0348,104.1339,103.9951,104.1042,6794.0
2023-06-09 12:10:00,105.02,105.1,104.98,105.09,9960.0,104.0943,104.1736,104.0546,104.1636,9960.0
2023-06-09 12:15:00,105.04,105.07,104.92,104.98,6519.0,104.1141,104.1438,103.9951,104.0546,6519.0
2023-06-09 12:20:00,104.99,105.04,104.86,104.93,6663.0,104.0645,104.1141,103.9357,104.0051,6663.0
2023-06-09 12:25:00,104.93,104.95,104.74,104.86,7504.0,104.0051,104.0249,103.8167,103.9357,7504.0
2023-06-09 12:30:00,104.87,104.96,104.78,104.96,3880.0,103.9456,104.0348,103.8564,104.0348,3880.0
2023-06-09 12:35:00,105.0,105.0,104.76,104.77,7456.0,104.0744,104.0744,103.8366,103.8465,7456.0
2023-06-09 12:40:00,104.76,104.85,104.71,104.82,6634.0,103.8366,103.9258,103.787,103.896,6634.0
2023-06-09 12:45:00,104.8,105.04,104.8,105.04,7991.0,103.8762,104.1141,103.8762,104.1141,7991.0
2023-06-09 12:50:00,105.05,105.09,104.94,104.95,6560.0,104.124,104.1636,104.015,104.0249,6560.0
2023-06-09 12:55:00,104.93,105.03,104.81,105.03,5379.0,104.0051,104.1042,103.8861,104.1042,5379.0
2023-06-09 13:00:00,105.01,105.02,104.93,104.98,3966.0,104.0844,104.0943,104.0051,104.0546,3966.0
2023-06-09 13:05:00,105.0,105.16,104.99,105.13,3707.0,104.0744,104.233,104.0645,104.2033,3707.0
2023-06-09 13:10:00,105.18,105.21,105.03,105.15,6116.0,104.2529,104.2826,104.1042,104.2231,6116.0
2023-06-09 13:15:00,105.13,105.17,105.03,105.04,3455.0,104.2033,104.2429,104.1042,104.1141,3455.0
2023-06-09 13:20:00,105.05,105.12,105.01,105.12,11566.0,104.124,104.1934,104.0844,104.1934,11566.0
2023-06-09 13:25:00,105.12,105.23,105.1,105.22,6155.0,104.1934,104.3024,104.1736,104.2925,6155.0
2023-06-09 13:30:00,105.24,105.3,105.17,105.18,6300.0,104.3123,104.3718,104.2429,104.2529,6300.0
2023-06-09 13:35:00,105.18,105.23,105.15,105.2,7370.0,104.2529,104.3024,104.2231,104.2727,7370.0
2023-06-09 13:40:00,105.22,105.34,105.22,105.24,4100.0,104.2925,104.4114,104.2925,104.3123,4100.0
2023-06-09 13:45:00,105.28,105.36,105.19,105.2,7831.0,104.352,104.4313,104.2628,104.2727,7831.0
2023-06-09 13:50:00,105.2,105.31,105.11,105.26,5185.0,104.2727,104.3817,104.1835,104.3321,5185.0
2023-06-09 13:55:00,105.26,105.29,105.13,105.27,4929.0,104.3321,104.3619,104.2033,104.3421,4929.0
2023-06-09 14:00:00,105.3,105.3,105.22,105.23,2600.0,104.3718,104.3718,104.2925,104.3024,2600.0
2023-06-09 14:05:00,105.24,105.3,105.14,105.2,8185.0,104.3123,104.3718,104.2132,104.2727,8185.0
2023-06-09 14:10:00,105.19,105.28,105.1,105.2,11892.0,104.2628,104.352,104.1736,104.2727,11892.0
2023-06-09 14:15:00,105.2,105.2,105.04,105.14,4318.0,104.2727,104.2727,104.1141,104.2132,4318.0
2023-06-09 14:20:00,105.16,105.33,105.16,105.32,5866.0,104.233,104.4015,104.233,104.3916,5866.0
2023-06-09 14:25:00,105.32,105.34,105.13,105.22,6938.0,104.3916,104.4114,104.2033,104.2925,6938.0
2023-06-09 14:30:00,105.23,105.29,105.21,105.24,12825.0,104.3024,104.3619,104.2826,104.3123,12825.0
2023-06-09 14:35:00,105.25,105.25,104.94,104.94,7352.0,104.3222,104.3222,104.015,104.015,7352.0
2023-06-09 14:40:00,104.92,105.04,104.91,105.04,7610.0,103.9951,104.1141,103.9852,104.1141,7610.0
2023-06-09 14:45:00,105.1,105.25,105.1,105.19,7043.0,104.1736,104.3222,104.1736,104.2628,7043.0
2023-06-09 14:50:00,105.15,105.29,105.1,105.23,10115.0,104.2231,104.3619,104.1736,104.3024,10115.0
2023-06-09 14:55:00,105.22,105.39,105.22,105.36,7704.0,104.2925,104.461,104.2925,104.4313,7704.0
2023-06-09 15:00:00,105.37,105.44,105.36,105.42,7391.0,104.4412,104.5106,104.4313,104.4907,7391.0
2023-06-09 15:05:00,105.4,105.4,105.23,105.23,11131.0,104.4709,104.4709,104.3024,104.3024,11131.0
2023-06-09 15:10:00,105.23,105.26,105.18,105.22,14032.0,104.3024,104.3321,104.2529,104.2925,14032.0
2023-06-09 15:15:00,105.23,105.25,105.08,105.23,18140.0,104.3024,104.3222,104.1537,104.3024,18140.0
2023-06-09 15:20:00,105.24,105.25,104.99,104.99,9641.0,104.3123,104.3222,104.0645,104.0645,9641.0
2023-06-09 15:25:00,104.97,104.97,104.77,104.86,9539.0,104.0447,104.0447,103.8465,103.9357,9539.0
2023-06-09 15:30:00,104.85,104.93,104.84,104.87,6940.0,103.9258,104.0051,103.9158,103.9456,6940.0
2023-06-09 15:35:00,104.88,104.94,104.74,104.84,8791.0,103.9555,104.015,103.8167,103.9158,8791.0
2023-06-09 15:40:00,104.84,104.96,104.83,104.9,8543.0,103.9158,104.0348,103.9059,103.9753,8543.0
2023-06-09 15:45:00,104.88,104.98,104.86,104.87,11110.0,103.9555,104.0546,103.9357,103.9456,11110.0
2023-06-09 15:50:00,104.8,104.98,104.75,104.9,20690.0,103.8762,104.0546,103.8266,103.9753,20690.0
2023-06-09 15:55:00,104.88,105.06,104.85,105.03,55841.0,103.9555,104.1339,103.9258,104.1042,55841.0
2023-06-12 09:30:00,106.52,107.09,106.41,106.96,29449.0,105.581,106.146,105.472,106.0172,29449.0
2023-06-12 09:35:00,106.87,106.87,106.43,106.6,6195.0,105.928,105.928,105.4918,105.6603,6195.0
2023-06-12 09:40:00,106.56,106.84,106.41,106.41,6786.0,105.6207,105.8982,105.472,105.472,6786.0
2023-06-12 09:45:00,106.36,106.38,105.79,106.15,6750.0,105.4225,105.4423,104.8575,105.2143,6750.0
2023-06-12 09:50:00,106.21,106.54,106.21,106.25,24829.0,105.2738,105.6009,105.2738,105.3134,24829.0
2023-06-12 09:55:00,106.34,106.55,106.32,106.42,22787.0,105.4026,105.6108,105.3828,105.4819,22787.0
2023-06-12 10:00:00,106.42,106.94,106.37,106.84,4549.0,105.4819,105.9973,105.4324,105.8982,4549.0
2023-06-12 10:05:00,106.87,106.95,106.67,106.9,2900.0,105.928,106.0072,105.7297,105.9577,2900.0
2023-06-12 10:10:00,107.02,107.23,106.94,107.23,9829.0,106.0766,106.2848,105.9973,106.2848,9829.0
2023-06-12 10:15:00,107.24,107.26,107.0,107.02,6169.0,106.2947,106.3145,106.0568,106.0766,6169.0
2023-06-12 10:20:00,106.97,107.21,106.97,107.21,15462.0,106.0271,106.265,106.0271,106.265,15462.0
2023-06-12 10:25:00,107.23,107.5,107.14,107.47,7361.0,106.2848,106.5524,106.1956,106.5227,7361.0
2023-06-12 10:30:00,107.49,107.73,107.42,107.54,8228.0,106.5425,106.7804,106.4731,106.592,8228.0
2023-06-12 10:35:00,107.58,107.61,107.27,107.42,5674.0,106.6317,106.6614,106.3244,106.4731,5674.0
2023-06-12 10:40:00,107.39,107.76,107.36,107.76,5316.0,106.4434,106.8101,106.4136,106.8101,5316.0
2023-06-12 10:45:00,107.7,107.89,107.65,107.7,4581.0,106.7506,106.939,106.7011,106.7506,4581.0
2023-06-12 10:50:00,107.74,107.82,107.71,107.74,2373.0,106.7903,106.8696,106.7606,106.7903,2373.0
2023-06-12 10:55:00,107.8,108.06,107.8,107.88,12091.0,106.8498,107.1075,106.8498,106.9291,12091.0
2023-06-12 11:00:00,107.88,108.19,107.87,108.03,9070.0,106.9291,107.2363,106.9191,107.0777,9070.0
2023-06-12 11:05:00,108.09,108.18,108.04,108.05,7186.0,107.1372,107.2264,107.0876,107.0976,7186.0
2023-06-12 11:10:00,108.04,108.19,108.03,108.15,5840.0,107.0876,107.2363,107.0777,107.1967,5840.0
2023-06-12 11:15:00,108.15,108.16,107.98,108.02,17501.0,107.1967,107.2066,107.0282,107.0678,17501.0
2023-06-12 11:20:00,108.06,108.11,108.0,108.09,7302.0,107.1075,107.157,107.048,107.1372,7302.0
2023-06-12 11:25:00,108.16,108.29,108.15,108.2,4676.0,107.2066,107.3354,107.1967,107.2462,4676.0
2023-06-12 11:30:00,108.24,108.39,108.21,108.32,4861.0,107.2859,107.4346,107.2561,107.3652,4861.0
2023-06-12 11:35:00,108.34,108.58,108.33,108.51,5200.0,107.385,107.6229,107.3751,107.5535,5200.0
2023-06-12 11:40:00,108.53,108.61,108.37,108.44,5687.0,107.5733,107.6526,107.4147,107.4841,5687.0
2023-06-12 11:45:00,108.46,108.59,108.31,108.37,21144.0,107.5039,107.6328,107.3553,107.4147,21144.0
2023-06-12 11:50:00,108.37,108.53,108.36,108.38,6035.0,107.4147,107.5733,107.4048,107.4246,6035.0
2023-06-12 11:55:00,108.41,108.61,108.36,108.61,3635.0,107.4544,107.6526,107.4048,107.6526,3635.0
2023-06-12 12:00:00,108.63,108.64,108.46,108.46,4859.0,107.6724,107.6824,107.5039,107.5039,4859.0
2023-06-12 12:05:00,108.5,108.5,108.26,108.34,20605.0,107.5436,107.5436,107.3057,107.385,20605.0
2023-06-12 12:10:00,108.36,108.43,108.33,108.41,4399.0,107.4048,107.4742,107.3751,107.4544,4399.0
2023-06-12 12:15:00,108.41,108.44,108.28,108.28,5011.0,107.4544,107.4841,107.3255,107.3255,5011.0
2023-06-12 12:20:00,108.31,108.41,108.29,108.4,3806.0,107.3553,107.4544,107.3354,107.4445,3806.0
2023-06-12 12:25:00,108.48,108.52,108.41,108.48,7202.0,107.5238,107.5634,107.4544,107.5238,7202.0
2023-06-12 12:30:00,108.42,108.51,108.39,108.39,2026.0,107.4643,107.5535,107.4346,107.4346,2026.0
2023-06-12 12:35:00,108.44,108.6,108.4,108.6,20385.0,107.4841,107.6427,107.4445,107.6427,20385.0
2023-06-12 12:40:00,108.59,108.59,108.46,108.55,3120.0,107.6328,107.6328,107.5039,107.5931,3120.0
2023-06-12 12:45:00,108.62,108.62,108.51,108.58,10039.0,107.6625,107.6625,107.5535,107.6229,10039.0
2023-06-12 12:50:00,108.59,108.76,108.59,108.72,4285.0,107.6328,107.8013,107.6328,107.7616,4285.0
2023-06-12 12:55:00,108.72,108.74,108.71,108.74,1204.0,107.7616,107.7815,107.7517,107.7815,1204.0
2023-06-12 13:00:00,108.76,108.8,108.7,108.74,3222.0,107.8013,107.8409,107.7418,107.7815,3222.0
2023-06-12 13:05:00,108.7,108.75,108.65,108.69,2520.0,107.7418,107.7914,107.6923,107.7319,2520.0
2023-06-12 13:10:00,108.72,108.73,108.53,108.58,12787.0,107.7616,107.7716,107.5733,107.6229,12787.0
2023-06-12 13:15:00,108.51,108.52,108.37,108.48,3070.0,107.5535,107.5634,107.4147,107.5238,3070.0
2023-06-12 13:20:00,108.53,108.62,108.51,108.55,1903.0,107.5733,107.6625,107.5535,107.5931,1903.0
2023-06-12 13:25:00,108.54,108.62,108.52,108.57,1200.0,107.5832,107.6625,107.5634,107.613,1200.0
2023-06-12 13:30:00,108.54,108.6,108.47,108.49,3444.0,107.5832,107.6427,107.5139,107.5337,3444.0
2023-06-12 13:35:00,108.51,108.58,108.44,108.58,2442.0,107.5535,107.6229,107.4841,107.6229,2442.0
2023-06-12 13:40:00,108.59,108.79,108.58,108.79,2900.0,107.6328,107.831,107.6229,107.831,2900.0
2023-06-12 13:45:00,108.78,108.94,108.77,108.78,9454.0,107.8211,107.9797,107.8112,107.8211,9454.0
2023-06-12 13:50:00,108.77,108.77,108.63,108.77,19512.0,107.8112,107.8112,107.6724,107.8112,19512.0
2023-06-12 13:55:00,108.8,109.01,108.8,108.94,9306.0,107.8409,108.0491,107.8409,107.9797,9306.0
2023-06-12 14:00:00,108.97,109.08,108.97,109.03,3834.0,108.0094,108.1185,108.0094,108.0689,3834.0
2023-06-12 14:05:00,109.02,109.11,108.96,109.09,3996.0,108.059,108.1482,107.9995,108.1284,3996.0
2023-06-12 14:10:00,109.08,109.17,109.07,109.17,2612.0,108.1185,108.2077,108.1086,108.2077,2612.0
2023-06-12 14:15:00,109.16,109.16,108.98,108.99,3541.0,108.1978,108.1978,108.0194,108.0293,3541.0
2023-06-12 14:20:00,108.99,109.09,108.94,109.09,2620.0,108.0293,108.1284,107.9797,108.1284,2620.0
2023-06-12 14:25:00,109.09,109.12,109.02,109.03,9745.0,108.1284,108.1581,108.059,108.0689,9745.0
2023-06-12 14:30:00,109.02,109.15,108.96,109.15,10141.0,108.059,108.1879,107.9995,108.1879,10141.0
2023-06-12 14:35:00,109.15,109.23,109.05,109.05,8753.0,108.1879,108.2672,108.0887,108.0887,8753.0
2023-06-12 14:40:00,109.06,109.12,109.02,109.02,5192.0,108.0987,108.1581,108.059,108.059,5192.0
2023-06-12 14:45:00,109.02,109.13,108.98,109.11,3282.0,108.059,108.168,108.0194,108.1482,3282.0
2023-06-12 14:50:00,109.09,109.09,108.78,108.82,20703.0,108.1284,108.1284,107.8211,107.8608,20703.0
2023-06-12 14:55:00,108.85,108.95,108.83,108.9,10239.0,107.8905,107.9896,107.8707,107.9401,10239.0
2023-06-12 15:00:00,108.91,109.0,108.87,108.97,8196.0,107.95,108.0392,107.9103,108.0094,8196.0
2023-06-12 15:05:00,109.0,109.15,108.96,109.15,4244.0,108.0392,108.1879,107.9995,108.1879,4244.0
2023-06-12 15:10:00,109.17,109.42,109.17,109.34,14071.0,108.2077,108.4555,108.2077,108.3762,14071.0
2023-06-12 15:15:00,109.32,109.42,109.18,109.2,13878.0,108.3564,108.4555,108.2176,108.2374,13878.0
2023-06-12 15:20:00,109.2,109.38,109.13,109.37,49311.0,108.2374,108.4158,108.168,108.4059,49311.0
2023-06-12 15:25:00,109.34,109.51,109.26,109.44,14211.0,108.3762,108.5447,108.2969,108.4753,14211.0
2023-06-12 15:30:00,109.43,109.44,109.18,109.32,15565.0,108.4654,108.4753,108.2176,108.3564,15565.0
2023-06-12 15:35:00,109.32,109.38,109.23,109.38,19057.0,108.3564,108.4158,108.2672,108.4158,19057.0
2023-06-12 15:40:00,109.41,109.62,109.36,109.42,18932.0,108.4456,108.6537,108.396,108.4555,18932.0
2023-06-12 15:45:00,109.42,109.53,109.34,109.43,15679.0,108.4555,108.5645,108.3762,108.4654,15679.0
2023-06-12 15:50:00,109.44,109.61,109.36,109.51,31867.0,108.4753,108.6438,108.396,108.5447,31867.0
2023-06-12 15:55:00,109.52,109.63,109.4,109.47,99245.0,108.5546,108.6636,108.4357,108.505,99245.0
2023-06-13 09:30:00,111.09,111.73,110.46,111.73,68824.0,110.1108,110.7451,109.4863,110.7451,68824.0
2023-06-13 09:35:00,111.84,111.89,111.29,111.29,24496.0,110.8541,110.9037,110.309,110.309,24496.0
2023-06-13 09:40:00,111.26,111.68,110.79,111.37,17094.0,110.2793,110.6956,109.8134,110.3883,17094.0
2023-06-13 09:45:00,111.38,111.41,110.55,110.6,90604.0,110.3982,110.4279,109.5755,109.6251,90604.0
2023-06-13 09:50:00,110.67,111.18,110.49,111.05,15777.0,109.6945,110.2,109.516,110.0711,15777.0
2023-06-13 09:55:00,111.09,111.1,110.8,110.94,32717.0,110.1108,110.1207,109.8233,109.9621,32717.0
2023-06-13 10:00:00,110.92,111.65,110.77,111.59,40007.0,109.9423,110.6658,109.7936,110.6063,40007.0
2023-06-13 10:05:00,111.56,111.94,111.13,111.36,12066.0,110.5766,110.9533,110.1504,110.3784,12066.0
2023-06-13 10:10:00,111.32,111.5,111.07,111.26,9799.0,110.3387,110.5171,110.0909,110.2793,9799.0
2023-06-13 10:15:00,111.19,111.23,110.88,111.08,20843.0,110.2099,110.2495,109.9026,110.1008,20843.0
2023-06-13 10:20:00,111.06,111.85,111.01,111.67,19273.0,110.081,110.8641,110.0315,110.6856,19273.0
2023-06-13 10:25:00,111.61,111.69,111.47,111.6,5755.0,110.6262,110.7055,110.4874,110.6163,5755.0
2023-06-13 10:30:00,111.53,111.54,111.22,111.31,17351.0,110.5469,110.5568,110.2396,110.3288,17351.0
2023-06-13 10:35:00,111.34,111.65,111.33,111.53,6690.0,110.3586,110.6658,110.3486,110.5469,6690.0
2023-06-13 10:40:00,111.57,111.6,111.39,111.51,3699.0,110.5865,110.6163,110.4081,110.5271,3699.0
2023-06-13 10:45:00,111.55,111.81,111.55,111.81,9536.0,110.5667,110.8244,110.5667,110.8244,9536.0
2023-06-13 10:50:00,111.8,111.8,111.46,111.47,5835.0,110.8145,110.8145,110.4775,110.4874,5835.0
2023-06-13 10:55:00,111.52,111.76,111.48,111.58,12599.0,110.537,110.7749,110.4973,110.5964,12599.0
2023-06-13 11:00:00,111.6,111.6,111.43,111.52,5276.0,110.6163,110.6163,110.4478,110.537,5276.0
2023-06-13 11:05:00,111.47,111.68,111.36,111.6,17107.0,110.4874,110.6956,110.3784,110.6163,17107.0
2023-06-13 11:10:00,111.61,111.89,111.55,111.86,7861.0,110.6262,110.9037,110.5667,110.874,7861.0
2023-06-13 11:15:00,111.85,111.86,111.63,111.69,5678.0,110.8641,110.874,110.646,110.7055,5678.0
2023-06-13 11:20:00,111.71,111.98,111.67,111.74,20888.0,110.7253,110.9929,110.6856,110.755,20888.0
2023-06-13 11:25:00,111.71,112.06,111.71,112.06,25579.0,110.7253,111.0722,110.7253,111.0722,25579.0
2023-06-13 11:30:00,112.08,112.08,111.79,111.8,14429.0,111.092,111.092,110.8046,110.8145,14429.0
2023-06-13 11:35:00,111.7,111.75,111.41,111.42,11569.0,110.7154,110.7649,110.4279,110.4378,11569.0
2023-06-13 11:40:00,111.33,111.5,111.27,111.39,5050.0,110.3486,110.5171,110.2892,110.4081,5050.0
2023-06-13 11:45:00,111.42,111.62,111.37,111.51,6276.0,110.4378,110.6361,110.3883,110.5271,6276.0
2023-06-13 11:50:00,111.49,111.67,111.47,111.58,3011.0,110.5072,110.6856,110.4874,110.5964,3011.0
2023-06-13 11:55:00,111.56,111.75,111.38,111.46,5761.0,110.5766,110.7649,110.3982,110.4775,5761.0
2023-06-13 12:00:00,111.41,111.47,111.31,111.47,18858.0,110.4279,110.4874,110.3288,110.4874,18858.0
2023-06-13 12:05:00,111.45,111.66,111.39,111.66,6205.0,110.4676,110.6757,110.4081,110.6757,6205.0
2023-06-13 12:10:00,111.67,111.76,111.56,111.56,2801.0,110.6856,110.7749,110.5766,110.5766,2801.0
2023-06-13 12:15:00,111.61,111.68,111.55,111.55,3399.0,110.6262,110.6956,110.5667,110.5667,3399.0
2023-06-13 12:20:00,111.53,111.53,111.42,111.48,4199.0,110.5469,110.5469,110.4378,110.4973,4199.0
2023-06-13 12:25:00,111.47,111.47,111.33,111.41,21317.0,110.4874,110.4874,110.3486,110.4279,21317.0
2023-06-13 12:30:00,111.38,111.47,111.32,111.47,6812.0,110.3982,110.4874,110.3387,110.4874,6812.0
2023-06-13 12:35:00,111.49,111.84,111.44,111.79,13643.0,110.5072,110.8541,110.4577,110.8046,13643.0
2023-06-13 12:40:00,111.82,111.93,111.78,111.84,3025.0,110.8343,110.9434,110.7947,110.8541,3025.0
2023-06-13 12:45:00,111.87,111.89,111.72,111.79,5836.0,110.8839,110.9037,110.7352,110.8046,5836.0
2023-06-13 12:50:00,111.77,112.03,111.77,111.89,2772.0,110.7848,111.0425,110.7848,110.9037,2772.0
2023-06-13 12:55:00,111.93,112.07,111.9,112.07,2766.0,110.9434,111.0821,110.9136,111.0821,2766.0
2023-06-13 13:00:00,112.06,112.1,111.97,112.1,8744.0,111.0722,111.1119,110.983,111.1119,8744.0
2023-06-13 13:05:00,112.12,112.16,111.79,111.85,6877.0,111.1317,111.1713,110.8046,110.8641,6877.0
2023-06-13 13:10:00,111.84,111.92,111.72,111.89,6397.0,110.8541,110.9334,110.7352,110.9037,6397.0
2023-06-13 13:15:00,111.85,112.07,111.84,111.91,3305.0,110.8641,111.0821,110.8541,110.9235,3305.0
2023-06-13 13:20:00,111.91,111.94,111.84,111.94,6649.0,110.9235,110.9533,110.8541,110.9533,6649.0
2023-06-13 13:25:00,111.88,111.99,111.77,111.85,6891.0,110.8938,111.0028,110.7848,110.8641,6891.0
2023-06-13 13:30:00,111.87,111.89,111.76,111.83,4806.0,110.8839,110.9037,110.7749,110.8442,4806.0
2023-06-13 13:35:00,111.87,111.99,111.8,111.95,4027.0,110.8839,111.0028,110.8145,110.9632,4027.0
2023-06-13 13:40:00,111.95,112.0,111.93,111.99,3223.0,110.9632,111.0127,110.9434,111.0028,3223.0
2023-06-13 13:45:00,112.02,112.02,111.92,111.98,3083.0,111.0326,111.0326,110.9334,110.9929,3083.0
2023-06-13 13:50:00,111.97,111.97,111.83,111.87,6669.0,110.983,110.983,110.8442,110.8839,6669.0
2023-06-13 13:55:00,111.83,111.93,111.76,111.93,3960.0,110.8442,110.9434,110.7749,110.9434,3960.0
2023-06-13 14:00:00,111.89,111.92,111.78,111.8,3948.0,110.9037,110.9334,110.7947,110.8145,3948.0
2023-06-13 14:05:00,111.84,111.9,111.79,111.84,5151.0,110.8541,110.9136,110.8046,110.8541,5151.0
2023-06-13 14:10:00,111.78,111.85,111.71,111.82,2772.0,110.7947,110.8641,110.7253,110.8343,2772.0
2023-06-13 14:15:00,111.81,111.82,111.68,111.82,10149.0,110.8244,110.8343,110.6956,110.8343,10149.0
2023-06-13 14:20:00,111.82,111.85,111.63,111.73,5234.0,110.8343,110.8641,110.646,110.7451,5234.0
2023-06-13 14:25:00,111.75,111.75,111.21,111.38,5652.0,110.7649,110.7649,110.2297,110.3982,5652.0
2023-06-13 14:30:00,111.34,111.38,111.06,111.22,22257.0,110.3586,110.3982,110.081,110.2396,22257.0
2023-06-13 14:35:00,111.19,111.37,111.19,111.35,4609.0,110.2099,110.3883,110.2099,110.3685,4609.0
2023-06-13 14:40:00,111.34,111.37,111.2,111.37,2679.0,110.3586,110.3883,110.2198,110.3883,2679.0
2023-06-13 14:45:00,111.36,111.38,111.24,111.25,3927.0,110.3784,110.3982,110.2594,110.2693,3927.0
2023-06-13 14:50:00,111.31,111.49,111.31,111.49,4334.0,110.3288,110.5072,110.3288,110.5072,4334.0
2023-06-13 14:55:00,111.52,111.55,111.39,111.53,7007.0,110.537,110.5667,110.4081,110.5469,7007.0
2023-06-13 15:00:00,111.56,111.66,111.45,111.66,3844.0,110.5766,110.6757,110.4676,110.6757,3844.0
2023-06-13 15:05:00,111.68,111.79,111.67,111.77,5972.0,110.6956,110.8046,110.6856,110.7848,5972.0
2023-06-13 15:10:00,111.75,111.75,111.55,111.64,15902.0,110.7649,110.7649,110.5667,110.6559,15902.0
2023-06-13 15:15:00,111.66,111.69,111.58,111.67,9020.0,110.6757,110.7055,110.5964,110.6856,9020.0
2023-06-13 15:20:00,111.67,111.86,111.66,111.75,9543.0,110.6856,110.874,110.6757,110.7649,9543.0
2023-06-13 15:25:00,111.75,111.76,111.45,111.51,20442.0,110.7649,110.7749,110.4676,110.5271,20442.0
2023-06-13 15:30:00,111.54,111.56,111.34,111.39,10779.0,110.5568,110.5766,110.3586,110.4081,10779.0
2023-06-13 15:35:00,111.37,111.56,111.33,111.51,18343.0,110.3883,110.5766,110.3486,110.5271,18343.0
2023-06-13 15:40:00,111.53,111.58,111.35,111.45,127440.0,110.5469,110.5964,110.3685,110.4676,127440.0
2023-06-13 15:45:00,111.44,111.48,111.32,111.36,16811.0,110.4577,110.4973,110.3387,110.3784,16811.0
2023-06-13 15:50:00,111.37,111.51,111.21,111.5,158040.0,110.3883,110.5271,110.2297,110.5171,158040.0
2023-06-13 15:55:00,111.51,111.6,111.21,111.4,93839.0,110.5271,110.6163,110.2297,110.418,93839.0
2023-06-14 09:30:00,110.42,111.15,110.41,111.15,29424.0,109.4467,110.1702,109.4368,110.1702,29424.0
2023-06-14 09:35:00,111.23,111.24,110.36,111.04,98211.0,110.2495,110.2594,109.3872,110.0612,98211.0
2023-06-14 09:40:00,111.22,111.7,111.22,111.55,7849.0,110.2396,110.7154,110.2396,110.5667,7849.0
2023-06-14 09:45:00,111.61,111.9,111.51,111.84,4174.0,110.6262,110.9136,110.5271,110.8541,4174.0
2023-06-14 09:50:00,111.74,111.74,111.31,111.32,3167.0,110.755,110.755,110.3288,110.3387,3167.0
2023-06-14 09:55:00,111.26,111.55,111.23,111.32,3100.0,110.2793,110.5667,110.2495,110.3387,3100.0
2023-06-14 10:00:00,111.31,111.31,111.08,111.17,4000.0,110.3288,110.3288,110.1008,110.1901,4000.0
2023-06-14 10:05:00,111.21,111.53,111.21,111.53,9500.0,110.2297,110.5469,110.2297,110.5469,9500.0
2023-06-14 10:10:00,111.53,111.53,111.29,111.3,2951.0,110.5469,110.5469,110.309,110.3189,2951.0
2023-06-14 10:15:00,111.43,111.71,111.4,111.56,7382.0,110.4478,110.7253,110.418,110.5766,7382.0
2023-06-14 10:20:00,111.53,111.63,111.41,111.46,4997.0,110.5469,110.646,110.4279,110.4775,4997.0
2023-06-14 10:25:00,111.38,111.38,111.21,111.3,4400.0,110.3982,110.3982,110.2297,110.3189,4400.0
2023-06-14 10:30:00,111.29,111.63,111.29,111.63,5738.0,110.309,110.646,110.309,110.646,5738.0
2023-06-14 10:35:00,111.59,111.59,111.41,111.53,4254.0,110.6063,110.6063,110.4279,110.5469,4254.0
2023-06-14 10:40:00,111.5,111.68,111.5,111.51,3874.0,110.5171,110.6956,110.5171,110.5271,3874.0
2023-06-14 10:45:00,111.5,111.7,111.43,111.66,2992.0,110.5171,110.7154,110.4478,110.6757,2992.0
2023-06-14 10:50:00,111.66,111.75,111.62,111.63,3300.0,110.6757,110.7649,110.6361,110.646,3300.0
2023-06-14 10:55:00,111.63,111.65,111.48,111.63,3023.0,110.646,110.6658,110.4973,110.646,3023.0
2023-06-14 11:00:00,111.59,111.59,111.42,111.51,3448.0,110.6063,110.6063,110.4378,110.5271,3448.0
2023-06-14 11:05:00,111.52,111.72,111.5,111.64,4538.0,110.537,110.7352,110.5171,110.6559,4538.0
2023-06-14 11:10:00,111.66,111.66,111.43,111.51,6719.0,110.6757,110.6757,110.4478,110.5271,6719.0
2023-06-14 11:15:00,111.54,111.66,111.54,111.62,5688.0,110.5568,110.6757,110.5568,110.6361,5688.0
2023-06-14 11:20:00,111.61,111.84,111.61,111.82,2899.0,110.6262,110.8541,110.6262,110.8343,2899.0
2023-06-14 11:25:00,111.84,111.94,111.74,111.79,20114.0,110.8541,110.9533,110.755,110.8046,20114.0
2023-06-14 11:30:00,111.81,111.87,111.73,111.78,17734.0,110.8244,110.8839,110.7451,110.7947,17734.0
2023-06-14 11:35:00,111.84,112.01,111.84,112.01,16828.0,110.8541,111.0226,110.8541,111.0226,16828.0
2023-06-14 11:40:00,112.01,112.17,112.0,112.0,4586.0,111.0226,111.1812,111.0127,111.0127,4586.0
2023-06-14 11:45:00,111.92,111.98,111.85,111.93,6308.0,110.9334,110.9929,110.8641,110.9434,6308.0
2023-06-14 11:50:00,111.85,111.89,111.73,111.8,3459.0,110.8641,110.9037,110.7451,110.8145,3459.0
2023-06-14 11:55:00,111.75,111.75,111.5,111.55,2618.0,110.7649,110.7649,110.5171,110.5667,2618.0
2023-06-14 12:00:00,111.59,111.65,111.5,111.5,3420.0,110.6063,110.6658,110.5171,110.5171,3420.0
2023-06-14 12:05:00,111.49,111.54,111.39,111.5,2723.0,110.5072,110.5568,110.4081,110.5171,2723.0
2023-06-14 12:10:00,111.53,111.67,111.51,111.55,8093.0,110.5469,110.6856,110.5271,110.5667,8093.0
2023-06-14 12:15:00,111.49,111.8,111.45,111.77,5167.0,110.5072,110.8145,110.4676,110.7848,5167.0
2023-06-14 12:20:00,111.77,111.88,111.66,111.66,5688.0,110.7848,110.8938,110.6757,110.6757,5688.0
2023-06-14 12:25:00,111.63,111.64,111.41,111.45,4273.0,110.646,110.6559,110.4279,110.4676,4273.0
2023-06-14 12:30:00,111.45,111.54,111.43,111.51,4988.0,110.4676,110.5568,110.4478,110.5271,4988.0
2023-06-14 12:35:00,111.51,111.56,111.42,111.49,2300.0,110.5271,110.5766,110.4378,110.5072,2300.0
2023-06-14 12:40:00,111.51,111.51,111.37,111.39,4475.0,110.5271,110.5271,110.3883,110.4081,4475.0
2023-06-14 12:45:00,111.4,111.51,111.39,111.49,3876.0,110.418,110.5271,110.4081,110.5072,3876.0
2023-06-14 12:50:00,111.45,111.49,111.32,111.34,5480.0,110.4676,110.5072,110.3387,110.3586,5480.0
2023-06-14 12:55:00,111.35,111.38,111.19,111.29,4262.0,110.3685,110.3982,110.2099,110.309,4262.0
2023-06-14 13:00:00,111.29,111.32,111.22,111.23,4471.0,110.309,110.3387,110.2396,110.2495,4471.0
2023-06-14 13:05:00,111.21,111.22,111.08,111.12,2999.0,110.2297,110.2396,110.1008,110.1405,2999.0
2023-06-14 13:10:00,111.06,111.12,110.93,110.98,8370.0,110.081,110.1405,109.9522,110.0017,8370.0
2023-06-14 13:15:00,110.98,110.98,110.82,110.87,1686.0,110.0017,110.0017,109.8431,109.8927,1686.0
2023-06-14 13:20:00,110.86,110.87,110.68,110.75,14005.0,109.8828,109.8927,109.7044,109.7738,14005.0
2023-06-14 13:25:00,110.74,110.8,110.67,110.69,3600.0,109.7638,109.8233,109.6945,109.7143,3600.0
2023-06-14 13:30:00,110.67,110.89,110.56,110.87,14726.0,109.6945,109.9125,109.5854,109.8927,14726.0
2023-06-14 13:35:00,110.84,110.9,110.78,110.86,3043.0,109.863,109.9224,109.8035,109.8828,3043.0
2023-06-14 13:40:00,110.88,110.98,110.85,110.94,4881.0,109.9026,110.0017,109.8729,109.9621,4881.0
2023-06-14 13:45:00,110.92,110.99,110.88,110.98,2459.0,109.9423,110.0116,109.9026,110.0017,2459.0
2023-06-14 13:50:00,111.03,111.09,110.97,111.08,7793.0,110.0513,110.1108,109.9918,110.1008,7793.0
2023-06-14 13:55:00,111.04,111.22,110.97,111.12,4785.0,110.0612,110.2396,109.9918,110.1405,4785.0
2023-06-14 14:00:00,110.98,110.98,110.31,110.42,14626.0,110.0017,110.0017,109.3376,109.4467,14626.0
2023-06-14 14:05:00,110.29,110.29,109.51,110.03,19196.0,109.3178,109.3178,108.5447,109.0601,19196.0
2023-06-14 14:10:00,110.04,110.36,110.01,110.25,7830.0,109.07,109.3872,109.0403,109.2782,7830.0
2023-06-14 14:15:00,110.23,110.24,109.51,109.66,6780.0,109.2583,109.2682,108.5447,108.6934,6780.0
2023-06-14 14:20:00,109.65,109.93,109.6,109.68,10067.0,108.6834,108.961,108.6339,108.7132,10067.0
2023-06-14 14:25:00,109.65,109.81,109.43,109.78,5349.0,108.6834,108.842,108.4654,108.8123,5349.0
2023-06-14 14:30:00,109.73,109.92,109.6,109.68,8142.0,108.7627,108.9511,108.6339,108.7132,8142.0
2023-06-14 14:35:00,109.68,110.15,109.57,109.84,8409.0,108.7132,109.179,108.6042,108.8718,8409.0
2023-06-14 14:40:00,109.8,110.45,109.8,110.38,6734.0,108.8321,109.4764,108.8321,109.407,6734.0
2023-06-14 14:45:00,110.34,110.5,110.12,110.5,6532.0,109.3674,109.526,109.1493,109.526,6532.0
2023-06-14 14:50:00,110.49,110.72,110.16,110.3,11965.0,109.516,109.744,109.189,109.3277,11965.0
2023-06-14 14:55:00,110.3,110.44,110.13,110.3,6514.0,109.3277,109.4665,109.1592,109.3277,6514.0
2023-06-14 15:00:00,110.31,110.52,110.27,110.5,4989.0,109.3376,109.5458,109.298,109.526,4989.0
2023-06-14 15:05:00,110.48,111.12,110.48,111.12,6311.0,109.5061,110.1405,109.5061,110.1405,6311.0
2023-06-14 15:10:00,111.14,111.15,110.49,110.54,5195.0,110.1603,110.1702,109.516,109.5656,5195.0
2023-06-14 15:15:00,110.31,110.31,109.89,110.17,12453.0,109.3376,109.3376,108.9213,109.1989,12453.0
2023-06-14 15:20:00,110.1,110.55,110.1,110.48,5432.0,109.1295,109.5755,109.1295,109.5061,5432.0
2023-06-14 15:25:00,110.52,110.69,110.32,110.34,6461.0,109.5458,109.7143,109.3475,109.3674,6461.0
2023-06-14 15:30:00,110.28,110.41,110.1,110.41,9531.0,109.3079,109.4368,109.1295,109.4368,9531.0
2023-06-14 15:35:00,110.39,110.46,110.24,110.28,8243.0,109.4169,109.4863,109.2682,109.3079,8243.0
2023-06-14 15:40:00,110.33,110.4,110.08,110.13,9995.0,109.3575,109.4268,109.1097,109.1592,9995.0
2023-06-14 15:45:00,110.17,110.21,109.91,109.98,13441.0,109.1989,109.2385,108.9412,109.0105,13441.0
2023-06-14 15:50:00,109.97,109.97,109.53,109.77,41047.0,109.0006,109.0006,108.5645,108.8024,41047.0
2023-06-14 15:55:00,109.79,110.46,109.78,110.38,198256.0,108.8222,109.4863,108.8123,109.407,198256.0
2023-06-15 09:30:00,108.72,109.13,108.61,109.04,27465.0,107.7616,108.168,107.6526,108.0788,27465.0
2023-06-15 09:35:00,109.18,110.0,109.13,110.0,7468.0,108.2176,109.0304,108.168,109.0304,7468.0
2023-06-15 09:40:00,110.0,110.07,109.8,109.99,8461.0,109.0304,109.0997,108.8321,109.0205,8461.0
2023-06-15 09:45:00,109.96,110.0,109.38,109.42,4515.0,108.9907,109.0304,108.4158,108.4555,4515.0
2023-06-15 09:50:00,109.68,109.81,109.41,109.41,3937.0,108.7132,108.842,108.4456,108.4456,3937.0
2023-06-15 09:55:00,109.31,109.35,108.85,108.88,9920.0,108.3464,108.3861,107.8905,107.9202,9920.0
2023-06-15 10:00:00,108.94,109.27,108.89,109.15,8921.0,107.9797,108.3068,107.9301,108.1879,8921.0
2023-06-15 10:05:00,109.29,109.54,109.1,109.44,6311.0,108.3266,108.5744,108.1383,108.4753,6311.0
2023-06-15 10:10:00,109.44,109.78,109.29,109.29,5275.0,108.4753,108.8123,108.3266,108.3266,5275.0
2023-06-15 10:15:00,109.31,109.35,109.14,109.14,3257.0,108.3464,108.3861,108.1779,108.1779,3257.0
2023-06-15 10:20:00,109.26,109.34,109.15,109.25,6355.0,108.2969,108.3762,108.1879,108.287,6355.0
2023-06-15 10:25:00,109.29,109.68,109.29,109.67,4919.0,108.3266,108.7132,108.3266,108.7033,4919.0
2023-06-15 10:30:00,109.78,109.86,109.17,109.33,7354.0,108.8123,108.8916,108.2077,108.3663,7354.0
2023-06-15 10:35:00,109.27,109.46,109.24,109.3,3199.0,108.3068,108.4951,108.2771,108.3365,3199.0
2023-06-15 10:40:00,109.29,109.72,109.29,109.52,4584.0,108.3266,108.7528,108.3266,108.5546,4584.0
2023-06-15 10:45:00,109.54,109.84,109.54,109.71,7326.0,108.5744,108.8718,108.5744,108.7429,7326.0
2023-06-15 10:50:00,109.75,109.75,109.6,109.67,1928.0,108.7826,108.7826,108.6339,108.7033,1928.0
2023-06-15 10:55:00,109.7,109.73,109.49,109.49,4148.0,108.733,108.7627,108.5249,108.5249,4148.0
2023-06-15 11:00:00,109.52,109.6,109.43,109.56,4995.0,108.5546,108.6339,108.4654,108.5942,4995.0
2023-06-15 11:05:00,109.64,109.66,109.38,109.54,7346.0,108.6735,108.6934,108.4158,108.5744,7346.0
2023-06-15 11:10:00,109.5,109.59,109.44,109.59,5340.0,108.5348,108.624,108.4753,108.624,5340.0
2023-06-15 11:15:00,109.66,109.8,109.65,109.68,4030.0,108.6934,108.8321,108.6834,108.7132,4030.0
2023-06-15 11:20:00,109.66,109.89,109.65,109.84,1750.0,108.6934,108.9213,108.6834,108.8718,1750.0
2023-06-15 11:25:00,109.82,109.92,109.81,109.92,3087.0,108.852,108.9511,108.842,108.9511,3087.0
2023-06-15 11:30:00,109.91,109.95,109.87,109.92,2308.0,108.9412,108.9808,108.9015,108.9511,2308.0
2023-06-15 11:35:00,109.98,110.16,109.98,110.07,2936.0,109.0105,109.189,109.0105,109.0997,2936.0
2023-06-15 11:40:00,110.07,110.14,109.99,110.02,2922.0,109.0997,109.1691,109.0205,109.0502,2922.0
2023-06-15 11:45:00,110.08,110.12,109.7,109.76,2853.0,109.1097,109.1493,108.733,108.7925,2853.0
2023-06-15 11:50:00,109.71,109.83,109.69,109.74,2823.0,108.7429,108.8619,108.7231,108.7727,2823.0
2023-06-15 11:55:00,109.75,109.91,109.75,109.9,2728.0,108.7826,108.9412,108.7826,108.9312,2728.0
2023-06-15 12:00:00,109.96,110.01,109.85,109.92,1978.0,108.9907,109.0403,108.8817,108.9511,1978.0
2023-06-15 12:05:00,109.94,109.98,109.94,109.98,900.0,108.9709,109.0105,108.9709,109.0105,900.0
2023-06-15 12:10:00,110.01,110.02,109.82,109.82,3012.0,109.0403,109.0502,108.852,108.852,3012.0
2023-06-15 12:15:00,109.84,109.87,109.79,109.82,1903.0,108.8718,108.9015,108.8222,108.852,1903.0
2023-06-15 12:20:00,109.85,109.94,109.85,109.88,2923.0,108.8817,108.9709,108.8817,108.9114,2923.0
2023-06-15 12:25:00,109.86,109.89,109.77,109.87,3048.0,108.8916,108.9213,108.8024,108.9015,3048.0
2023-06-15 12:30:00,109.86,109.89,109.68,109.68,3119.0,108.8916,108.9213,108.7132,108.7132,3119.0
2023-06-15 12:35:00,109.73,109.79,109.57,109.78,3433.0,108.7627,108.8222,108.6042,108.8123,3433.0
2023-06-15 12:40:00,109.77,109.87,109.77,109.77,2615.0,108.8024,108.9015,108.8024,108.8024,2615.0
2023-06-15 12:45:00,109.76,109.76,109.59,109.73,7026.0,108.7925,108.7925,108.624,108.7627,7026.0
2023-06-15 12:50:00,109.78,109.78,109.66,109.68,1826.0,108.8123,108.8123,108.6934,108.7132,1826.0
2023-06-15 12:55:00,109.62,109.71,109.61,109.68,1914.0,108.6537,108.7429,108.6438,108.7132,1914.0
2023-06-15 13:00:00,109.72,109.72,109.58,109.59,4317.0,108.7528,108.7528,108.6141,108.624,4317.0
2023-06-15 13:05:00,109.55,109.55,109.22,109.23,6692.0,108.5843,108.5843,108.2572,108.2672,6692.0
2023-06-15 13:10:00,109.2,109.25,109.13,109.2,6484.0,108.2374,108.287,108.168,108.2374,6484.0
2023-06-15 13:15:00,109.18,109.24,109.09,109.14,5287.0,108.2176,108.2771,108.1284,108.1779,5287.0
2023-06-15 13:20:00,109.18,109.5,109.18,109.46,3000.0,108.2176,108.5348,108.2176,108.4951,3000.0
2023-06-15 13:25:00,109.43,109.62,109.42,109.58,4726.0,108.4654,108.6537,108.4555,108.6141,4726.0
2023-06-15 13:30:00,109.62,109.71,109.62,109.71,3553.0,108.6537,108.7429,108.6537,108.7429,3553.0
2023-06-15 13:35:00,109.69,109.8,109.69,109.77,3827.0,108.7231,108.8321,108.7231,108.8024,3827.0
2023-06-15 13:40:00,109.8,109.94,109.78,109.93,2447.0,108.8321,108.9709,108.8123,108.961,2447.0
2023-06-15 13:45:00,109.97,110.08,109.96,110.08,4878.0,109.0006,109.1097,108.9907,109.1097,4878.0
2023-06-15 13:50:00,110.07,110.13,110.02,110.1,6115.0,109.0997,109.1592,109.0502,109.1295,6115.0
2023-06-15 13:55:00,110.09,110.11,110.03,110.08,8044.0,109.1196,109.1394,109.0601,109.1097,8044.0
2023-06-15 14:00:00,110.11,110.12,109.98,110.02,10315.0,109.1394,109.1493,109.0105,109.0502,10315.0
2023-06-15 14:05:00,110.0,110.07,109.97,110.0,4731.0,109.0304,109.0997,109.0006,109.0304,4731.0
2023-06-15 14:10:00,110.0,110.01,109.77,109.77,4222.0,109.0304,109.0403,108.8024,108.8024,4222.0
2023-06-15 14:15:00,109.75,109.83,109.65,109.66,3704.0,108.7826,108.8619,108.6834,108.6934,3704.0
2023-06-15 14:20:00,109.62,109.81,109.56,109.79,2852.0,108.6537,108.842,108.5942,108.8222,2852.0
2023-06-15 14:25:00,109.78,109.88,109.74,109.86,3547.0,108.8123,108.9114,108.7727,108.8916,3547.0
2023-06-15 14:30:00,109.9,110.0,109.89,110.0,2126.0,108.9312,109.0304,108.9213,109.0304,2126.0
2023-06-15 14:35:00,110.03,110.21,110.03,110.18,2730.0,109.0601,109.2385,109.0601,109.2088,2730.0
2023-06-15 14:40:00,110.19,110.28,110.14,110.24,5127.0,109.2187,109.3079,109.1691,109.2682,5127.0
2023-06-15 14:45:00,110.25,110.25,110.13,110.16,9294.0,109.2782,109.2782,109.1592,109.189,9294.0
2023-06-15 14:50:00,110.18,110.34,110.18,110.34,5513.0,109.2088,109.3674,109.2088,109.3674,5513.0
2023-06-15 14:55:00,110.42,110.7,110.39,110.59,3374.0,109.4467,109.7242,109.4169,109.6152,3374.0
2023-06-15 15:00:00,110.6,110.64,110.38,110.38,10901.0,109.6251,109.6647,109.407,109.407,10901.0
2023-06-15 15:05:00,110.4,110.51,110.29,110.48,5449.0,109.4268,109.5359,109.3178,109.5061,5449.0
2023-06-15 15:10:00,110.44,110.55,110.35,110.53,5152.0,109.4665,109.5755,109.3773,109.5557,5152.0
2023-06-15 15:15:00,110.56,110.62,110.34,110.38,10976.0,109.5854,109.6449,109.3674,109.407,10976.0
2023-06-15 15:20:00,110.33,110.47,110.27,110.34,6831.0,109.3575,109.4962,109.298,109.3674,6831.0
2023-06-15 15:25:00,110.32,110.55,110.31,110.54,10223.0,109.3475,109.5755,109.3376,109.5656,10223.0
2023-06-15 15:30:00,110.58,110.65,110.5,110.52,7838.0,109.6053,109.6746,109.526,109.5458,7838.0
2023-06-15 15:35:00,110.49,110.6,110.45,110.57,16296.0,109.516,109.6251,109.4764,109.5953,16296.0
2023-06-15 15:40:00,110.59,110.7,110.55,110.61,10579.0,109.6152,109.7242,109.5755,109.635,10579.0
2023-06-15 15:45:00,110.61,110.68,110.51,110.68,16695.0,109.635,109.7044,109.5359,109.7044,16695.0
2023-06-15 15:50:00,110.7,110.85,110.43,110.45,28967.0,109.7242,109.8729,109.4566,109.4764,28967.0
2023-06-15 15:55:00,110.44,110.44,110.02,110.09,95733.0,109.4665,109.4665,109.0502,109.1196,95733.0
2023-06-16 09:30:00,111.25,111.31,110.72,110.82,145848.0,110.2693,110.3288,109.744,109.8431,145848.0
2023-06-16 09:35:00,110.68,110.77,110.1,110.34,7916.0,109.7044,109.7936,109.1295,109.3674,7916.0
2023-06-16 09:40:00,110.44,110.71,110.1,110.31,3837.0,109.4665,109.7341,109.1295,109.3376,3837.0
2023-06-16 09:45:00,110.23,110.62,110.05,110.52,7822.0,109.2583,109.6449,109.0799,109.5458,7822.0
2023-06-16 09:50:00,110.58,110.93,110.48,110.72,3708.0,109.6053,109.9522,109.5061,109.744,3708.0
2023-06-16 09:55:00,110.75,110.88,110.48,110.53,6331.0,109.7738,109.9026,109.5061,109.5557,6331.0
2023-06-16 10:00:00,110.59,110.94,110.54,110.94,8819.0,109.6152,109.9621,109.5656,109.9621,8819.0
2023-06-16 10:05:00,110.99,111.18,110.85,111.13,8402.0,110.0116,110.2,109.8729,110.1504,8402.0
2023-06-16 10:10:00,111.15,111.43,110.9,110.9,8049.0,110.1702,110.4478,109.9224,109.9224,8049.0
2023-06-16 10:15:00,110.88,111.06,110.76,110.85,7617.0,109.9026,110.081,109.7837,109.8729,7617.0
2023-06-16 10:20:00,110.73,111.1,110.73,111.0,9013.0,109.7539,110.1207,109.7539,110.0215,9013.0
2023-06-16 10:25:00,111.06,111.13,110.92,111.13,5552.0,110.081,110.1504,109.9423,110.1504,5552.0
2023-06-16 10:30:00,111.1,111.26,110.98,111.26,7989.0,110.1207,110.2793,110.0017,110.2793,7989.0
2023-06-16 10:35:00,111.28,111.36,111.13,111.16,10907.0,110.2991,110.3784,110.1504,110.1801,10907.0
2023-06-16 10:40:00,111.13,111.17,110.84,110.84,7122.0,110.1504,110.1901,109.863,109.863,7122.0
2023-06-16 10:45:00,110.77,110.92,110.64,110.78,12521.0,109.7936,109.9423,109.6647,109.8035,12521.0
2023-06-16 10:50:00,110.77,111.09,110.74,111.02,8930.0,109.7936,110.1108,109.7638,110.0414,8930.0
2023-06-16 10:55:00,111.07,111.27,111.07,111.12,8564.0,110.0909,110.2892,110.0909,110.1405,8564.0
2023-06-16 11:00:00,111.13,111.25,110.95,111.11,12976.0,110.1504,110.2693,109.972,110.1306,12976.0
2023-06-16 11:05:00,111.14,111.42,111.11,111.42,5530.0,110.1603,110.4378,110.1306,110.4378,5530.0
2023-06-16 11:10:00,111.42,111.5,111.37,111.42,7505.0,110.4378,110.5171,110.3883,110.4378,7505.0
2023-06-16 11:15:00,111.4,111.4,110.99,110.99,9282.0,110.418,110.418,110.0116,110.0116,9282.0
2023-06-16 11:20:00,110.96,111.1,110.84,110.9,5151.0,109.9819,110.1207,109.863,109.9224,5151.0
2023-06-16 11:25:00,110.95,111.04,110.7,110.8,7489.0,109.972,110.0612,109.7242,109.8233,7489.0
2023-06-16 11:30:00,110.81,111.11,110.8,110.98,5543.0,109.8332,110.1306,109.8233,110.0017,5543.0
2023-06-16 11:35:00,110.93,110.97,110.65,110.66,5708.0,109.9522,109.9918,109.6746,109.6845,5708.0
2023-06-16 11:40:00,110.7,110.91,110.7,110.91,3014.0,109.7242,109.9323,109.7242,109.9323,3014.0
2023-06-16 11:45:00,110.87,110.98,110.68,110.71,4635.0,109.8927,110.0017,109.7044,109.7341,4635.0
2023-06-16 11:50:00,110.74,111.07,110.67,111.07,5017.0,109.7638,110.0909,109.6945,110.0909,5017.0
2023-06-16 11:55:00,111.07,111.19,111.04,111.17,6558.0,110.0909,110.2099,110.0612,110.1901,6558.0
2023-06-16 12:00:00,111.15,111.21,111.01,111.15,7736.0,110.1702,110.2297,110.0315,110.1702,7736.0
2023-06-16 12:05:00,111.16,111.2,111.0,111.05,12913.0,110.1801,110.2198,110.0215,110.0711,12913.0
2023-06-16 12:10:00,111.08,111.09,110.96,110.97,3422.0,110.1008,110.1108,109.9819,109.9918,3422.0
2023-06-16 12:15:00,110.94,111.2,110.91,111.17,2985.0,109.9621,110.2198,109.9323,110.1901,2985.0
2023-06-16 12:20:00,111.21,111.33,111.15,111.33,9529.0,110.2297,110.3486,110.1702,110.3486,9529.0
2023-06-16 12:25:00,111.32,111.48,111.29,111.44,4283.0,110.3387,110.4973,110.309,110.4577,4283.0
2023-06-16 12:30:00,111.44,111.67,111.42,111.67,5129.0,110.4577,110.6856,110.4378,110.6856,5129.0
2023-06-16 12:35:00,111.64,111.67,111.52,111.59,8319.0,110.6559,110.6856,110.537,110.6063,8319.0
2023-06-16 12:40:00,111.58,111.58,111.46,111.47,19326.0,110.5964,110.5964,110.4775,110.4874,19326.0
2023-06-16 12:45:00,111.44,111.6,111.44,111.57,3880.0,110.4577,110.6163,110.4577,110.5865,3880.0
2023-06-16 12:50:00,111.59,111.73,111.57,111.7,5465.0,110.6063,110.7451,110.5865,110.7154,5465.0
2023-06-16 12:55:00,111.74,111.77,111.68,111.69,3100.0,110.755,110.7848,110.6956,110.7055,3100.0
2023-06-16 13:00:00,111.73,111.75,111.63,111.69,7061.0,110.7451,110.7649,110.646,110.7055,7061.0
2023-06-16 13:05:00,111.65,111.67,111.57,111.62,6234.0,110.6658,110.6856,110.5865,110.6361,6234.0
2023-06-16 13:10:00,111.6,111.6,111.47,111.59,7134.0,110.6163,110.6163,110.4874,110.6063,7134.0
2023-06-16 13:15:00,111.56,111.59,111.43,111.44,6834.0,110.5766,110.6063,110.4478,110.4577,6834.0
2023-06-16 13:20:00,111.44,111.53,111.42,111.49,9122.0,110.4577,110.5469,110.4378,110.5072,9122.0
2023-06-16 13:25:00,111.46,111.6,111.45,111.47,6130.0,110.4775,110.6163,110.4676,110.4874,6130.0
2023-06-16 13:30:00,111.5,111.51,111.31,111.31,5377.0,110.5171,110.5271,110.3288,110.3288,5377.0
2023-06-16 13:35:00,111.34,111.34,111.25,111.33,4385.0,110.3586,110.3586,110.2693,110.3486,4385.0
2023-06-16 13:40:00,111.34,111.38,111.26,111.31,3612.0,110.3586,110.3982,110.2793,110.3288,3612.0
2023-06-16 13:45:00,111.32,111.32,111.16,111.18,5172.0,110.3387,110.3387,110.1801,110.2,5172.0
2023-06-16 13:50:00,111.15,111.45,111.15,111.43,5384.0,110.1702,110.4676,110.1702,110.4478,5384.0
2023-06-16 13:55:00,111.42,111.48,111.38,111.48,5022.0,110.4378,110.4973,110.3982,110.4973,5022.0
2023-06-16 14:00:00,111.48,111.51,111.28,111.3,6903.0,110.4973,110.5271,110.2991,110.3189,6903.0
2023-06-16 14:05:00,111.23,111.32,111.21,111.3,5243.0,110.2495,110.3387,110.2297,110.3189,5243.0
2023-06-16 14:10:00,111.31,111.32,111.16,111.2,7599.0,110.3288,110.3387,110.1801,110.2198,7599.0
2023-06-16 14:15:00,111.14,111.25,111.14,111.22,4737.0,110.1603,110.2693,110.1603,110.2396,4737.0
2023-06-16 14:20:00,111.23,111.27,111.16,111.19,5079.0,110.2495,110.2892,110.1801,110.2099,5079.0
2023-06-16 14:25:00,111.18,111.25,111.12,111.16,3769.0,110.2,110.2693,110.1405,110.1801,3769.0
2023-06-16 14:30:00,111.17,111.18,110.98,111.04,9569.0,110.1901,110.2,110.0017,110.0612,9569.0
2023-06-16 14:35:00,111.05,111.21,111.03,111.2,6275.0,110.0711,110.2297,110.0513,110.2198,6275.0
2023-06-16 14:40:00,111.19,111.24,111.15,111.2,8252.0,110.2099,110.2594,110.1702,110.2198,8252.0
2023-06-16 14:45:00,111.2,111.25,111.14,111.14,5250.0,110.2198,110.2693,110.1603,110.1603,5250.0
2023-06-16 14:50:00,111.14,111.2,111.06,111.1,10712.0,110.1603,110.2198,110.081,110.1207,10712.0
2023-06-16 14:55:00,111.11,111.14,111.03,111.04,10269.0,110.1306,110.1603,110.0513,110.0612,10269.0
2023-06-16 15:00:00,111.02,111.09,110.86,111.04,25061.0,110.0414,110.1108,109.8828,110.0612,25061.0
2023-06-16 15:05:00,111.03,111.08,110.92,111.05,12183.0,110.0513,110.1008,109.9423,110.0711,12183.0
2023-06-16 15:10:00,111.03,111.06,110.9,110.92,11591.0,110.0513,110.081,109.9224,109.9423,11591.0
2023-06-16 15:15:00,110.9,111.03,110.83,111.0,12279.0,109.9224,110.0513,109.853,110.0215,12279.0
2023-06-16 15:20:00,110.98,111.09,110.97,111.04,14291.0,110.0017,110.1108,109.9918,110.0612,14291.0
2023-06-16 15:25:00,111.01,111.12,110.85,110.95,13299.0,110.0315,110.1405,109.8729,109.972,13299.0
2023-06-16 15:30:00,110.9,111.13,110.89,111.05,16536.0,109.9224,110.1504,109.9125,110.0711,16536.0
2023-06-16 15:35:00,111.06,111.21,111.0,111.15,13571.0,110.081,110.2297,110.0215,110.1702,13571.0
2023-06-16 15:40:00,111.14,111.15,111.02,111.03,19796.0,110.1603,110.1702,110.0414,110.0513,19796.0
2023-06-16 15:45:00,111.04,111.33,111.04,111.29,17684.0,110.0612,110.3486,110.0612,110.309,17684.0
2023-06-16 15:50:00,111.31,111.5,111.19,111.36,28844.0,110.3288,110.5171,110.2099,110.3784,28844.0
2023-06-16 15:55:00,111.24,111.29,110.94,111.06,89649.0,110.2594,110.309,109.9621,110.081,89649.0
2023-06-20 09:30:00,111.11,111.99,110.83,111.94,30240.0,110.1306,111.0028,109.853,110.9533,30240.0
2023-06-20 09:35:00,111.96,111.96,111.3,111.31,6268.0,110.9731,110.9731,110.3189,110.3288,6268.0
2023-06-20 09:40:00,111.14,111.54,111.06,111.52,5823.0,110.1603,110.5568,110.081,110.537,5823.0
2023-06-20 09:45:00,111.36,111.37,110.95,111.21,4005.0,110.3784,110.3883,109.972,110.2297,4005.0
2023-06-20 09:50:00,111.16,111.49,111.13,111.13,5470.0,110.1801,110.5072,110.1504,110.1504,5470.0
2023-06-20 09:55:00,111.16,111.16,110.6,110.62,4186.0,110.1801,110.1801,109.6251,109.6449,4186.0
2023-06-20 10:00:00,110.67,110.67,110.31,110.58,13788.0,109.6945,109.6945,109.3376,109.6053,13788.0
2023-06-20 10:05:00,110.54,110.56,110.33,110.33,3720.0,109.5656,109.5854,109.3575,109.3575,3720.0
2023-06-20 10:10:00,110.39,110.47,110.01,110.01,2235.0,109.4169,109.4962,109.0403,109.0403,2235.0
2023-06-20 10:15:00,109.77,109.8,109.44,109.44,15843.0,108.8024,108.8321,108.4753,108.4753,15843.0
2023-06-20 10:20:00,109.39,109.39,108.94,109.01,11109.0,108.4257,108.4257,107.9797,108.0491,11109.0
2023-06-20 10:25:00,109.03,109.08,108.76,108.89,7291.0,108.0689,108.1185,107.8013,107.9301,7291.0
2023-06-20 10:30:00,108.98,109.09,108.8,109.06,2592.0,108.0194,108.1284,107.8409,108.0987,2592.0
2023-06-20 10:35:00,109.01,109.01,108.64,108.65,3809.0,108.0491,108.0491,107.6824,107.6923,3809.0
2023-06-20 10:40:00,108.66,109.05,108.63,108.97,3778.0,107.7022,108.0887,107.6724,108.0094,3778.0
2023-06-20 10:45:00,109.04,109.1,108.87,108.89,2528.0,108.0788,108.1383,107.9103,107.9301,2528.0
2023-06-20 10:50:00,108.94,109.0,108.87,108.88,2388.0,107.9797,108.0392,107.9103,107.9202,2388.0
2023-06-20 10:55:00,108.88,108.93,108.62,108.66,7361.0,107.9202,107.9698,107.6625,107.7022,7361.0
2023-06-20 11:00:00,108.69,109.08,108.69,109.03,4000.0,107.7319,108.1185,107.7319,108.0689,4000.0
2023-06-20 11:05:00,109.05,109.12,108.81,108.81,3810.0,108.0887,108.1581,107.8509,107.8509,3810.0
2023-06-20 11:10:00,108.72,108.75,108.36,108.41,7152.0,107.7616,107.7914,107.4048,107.4544,7152.0
2023-06-20 11:15:00,108.36,108.5,108.24,108.48,5997.0,107.4048,107.5436,107.2859,107.5238,5997.0
2023-06-20 11:20:00,108.49,108.55,108.32,108.32,3962.0,107.5337,107.5931,107.3652,107.3652,3962.0
2023-06-20 11:25:00,108.28,108.43,108.2,108.42,4686.0,107.3255,107.4742,107.2462,107.4643,4686.0
2023-06-20 11:30:00,108.45,108.61,108.36,108.41,11786.0,107.494,107.6526,107.4048,107.4544,11786.0
2023-06-20 11:35:00,108.39,108.55,108.37,108.54,3970.0,107.4346,107.5931,107.4147,107.5832,3970.0
2023-06-20 11:40:00,108.52,108.52,108.16,108.16,3079.0,107.5634,107.5634,107.2066,107.2066,3079.0
2023-06-20 11:45:00,108.13,108.33,108.1,108.26,3728.0,107.1768,107.3751,107.1471,107.3057,3728.0
2023-06-20 11:50:00,108.3,108.46,108.3,108.42,1900.0,107.3453,107.5039,107.3453,107.4643,1900.0
2023-06-20 11:55:00,108.51,108.56,108.34,108.4,6370.0,107.5535,107.6031,107.385,107.4445,6370.0
2023-06-20 12:00:00,108.44,108.48,108.32,108.36,4900.0,107.4841,107.5238,107.3652,107.4048,4900.0
2023-06-20 12:05:00,108.34,108.56,108.34,108.43,7610.0,107.385,107.6031,107.385,107.4742,7610.0
2023-06-20 12:10:00,108.5,108.62,108.43,108.44,16932.0,107.5436,107.6625,107.4742,107.4841,16932.0
2023-06-20 12:15:00,108.39,108.52,108.35,108.41,10097.0,107.4346,107.5634,107.3949,107.4544,10097.0
2023-06-20 12:20:00,108.4,108.48,108.34,108.46,7619.0,107.4445,107.5238,107.385,107.5039,7619.0
2023-06-20 12:25:00,108.46,108.55,108.38,108.5,4400.0,107.5039,107.5931,107.4246,107.5436,4400.0
2023-06-20 12:30:00,108.51,108.55,108.46,108.55,4365.0,107.5535,107.5931,107.5039,107.5931,4365.0
2023-06-20 12:35:00,108.58,108.62,108.4,108.52,2314.0,107.6229,107.6625,107.4445,107.5634,2314.0
2023-06-20 12:40:00,108.5,108.64,108.48,108.52,4860.0,107.5436,107.6824,107.5238,107.5634,4860.0
2023-06-20 12:45:00,108.52,108.52,108.32,108.41,4899.0,107.5634,107.5634,107.3652,107.4544,4899.0
2023-06-20 12:50:00,108.43,108.47,108.23,108.31,4634.0,107.4742,107.5139,107.276,107.3553,4634.0
2023-06-20 12:55:00,108.34,108.46,108.3,108.42,3687.0,107.385,107.5039,107.3453,107.4643,3687.0
2023-06-20 13:00:00,108.42,108.55,108.31,108.48,4720.0,107.4643,107.5931,107.3553,107.5238,4720.0
2023-06-20 13:05:00,108.48,108.49,108.32,108.4,7185.0,107.5238,107.5337,107.3652,107.4445,7185.0
2023-06-20 13:10:00,108.29,108.33,108.22,108.22,2920.0,107.3354,107.3751,107.2661,107.2661,2920.0
2023-06-20 13:15:00,108.24,108.35,108.24,108.34,3568.0,107.2859,107.3949,107.2859,107.385,3568.0
2023-06-20 13:20:00,108.36,108.58,108.35,108.48,5466.0,107.4048,107.6229,107.3949,107.5238,5466.0
2023-06-20 13:25:00,108.53,108.53,108.33,108.36,2500.0,107.5733,107.5733,107.3751,107.4048,2500.0
2023-06-20 13:30:00,108.39,108.57,108.39,108.54,2600.0,107.4346,107.613,107.4346,107.5832,2600.0
2023-06-20 13:35:00,108.55,108.56,108.4,108.4,2800.0,107.5931,107.6031,107.4445,107.4445,2800.0
2023-06-20 13:40:00,108.41,108.5,108.41,108.43,1800.0,107.4544,107.5436,107.4544,107.4742,1800.0
2023-06-20 13:45:00,108.42,108.64,108.41,108.59,4594.0,107.4643,107.6824,107.4544,107.6328,4594.0
2023-06-20 13:50:00,108.65,108.65,108.52,108.53,2970.0,107.6923,107.6923,107.5634,107.5733,2970.0
2023-06-20 13:55:00,108.47,108.47,108.21,108.21,4546.0,107.5139,107.5139,107.2561,107.2561,4546.0
2023-06-20 14:00:00,108.11,108.14,108.05,108.1,7299.0,107.157,107.1868,107.0976,107.1471,7299.0
2023-06-20 14:05:00,108.09,108.17,108.04,108.15,8711.0,107.1372,107.2165,107.0876,107.1967,8711.0
2023-06-20 14:10:00,108.15,108.26,108.07,108.26,7691.0,107.1967,107.3057,107.1174,107.3057,7691.0
2023-06-20 14:15:00,108.27,108.31,108.23,108.29,4600.0,107.3156,107.3553,107.276,107.3354,4600.0
2023-06-20 14:20:00,108.31,108.33,108.18,108.25,5731.0,107.3553,107.3751,107.2264,107.2958,5731.0
2023-06-20 14:25:00,108.26,108.31,108.18,108.2,2027.0,107.3057,107.3553,107.2264,107.2462,2027.0
2023-06-20 14:30:00,108.18,108.18,107.92,107.93,3800.0,107.2264,107.2264,106.9687,106.9786,3800.0
2023-06-20 14:35:00,107.94,108.0,107.85,107.93,4035.0,106.9885,107.048,106.8993,106.9786,4035.0
2023-06-20 14:40:00,107.94,107.95,107.77,107.84,6239.0,106.9885,106.9984,106.82,106.8894,6239.0
2023-06-20 14:45:00,107.79,107.92,107.78,107.9,5222.0,106.8398,106.9687,106.8299,106.9489,5222.0
2023-06-20 14:50:00,107.92,108.01,107.92,107.97,7440.0,106.9687,107.0579,106.9687,107.0183,7440.0
2023-06-20 14:55:00,107.96,108.01,107.93,107.99,7861.0,107.0083,107.0579,106.9786,107.0381,7861.0
2023-06-20 15:00:00,107.99,108.08,107.95,107.98,6875.0,107.0381,107.1273,106.9984,107.0282,6875.0
2023-06-20 15:05:00,107.98,108.16,107.98,108.14,4100.0,107.0282,107.2066,107.0282,107.1868,4100.0
2023-06-20 15:10:00,108.13,108.24,108.12,108.23,6551.0,107.1768,107.2859,107.1669,107.276,6551.0
2023-06-20 15:15:00,108.23,108.27,108.11,108.14,5400.0,107.276,107.3156,107.157,107.1868,5400.0
2023-06-20 15:20:00,108.08,108.13,108.01,108.08,10012.0,107.1273,107.1768,107.0579,107.1273,10012.0
2023-06-20 15:25:00,108.05,108.1,108.0,108.07,10357.0,107.0976,107.1471,107.048,107.1174,10357.0
2023-06-20 15:30:00,108.04,108.06,107.97,108.06,9855.0,107.0876,107.1075,107.0183,107.1075,9855.0
2023-06-20 15:35:00,108.04,108.15,107.97,108.12,7103.0,107.0876,107.1967,107.0183,107.1669,7103.0
2023-06-20 15:40:00,108.11,108.43,108.11,108.39,14275.0,107.157,107.4742,107.157,107.4346,14275.0
2023-06-20 15:45:00,108.4,108.66,108.38,108.65,13429.0,107.4445,107.7022,107.4246,107.6923,13429.0
2023-06-20 15:50:00,108.64,108.87,108.59,108.75,29086.0,107.6824,107.9103,107.6328,107.7914,29086.0
2023-06-20 15:55:00,108.75,108.84,108.56,108.68,79864.0,107.7914,107.8806,107.6031,107.722,79864.0
2023-06-21 09:30:00,107.63,108.33,107.48,108.33,18728.0,106.6813,107.3751,106.5326,107.3751,18728.0
2023-06-21 09:35:00,108.41,108.71,108.41,108.64,3267.0,107.4544,107.7517,107.4544,107.6824,3267.0
2023-06-21 09:40:00,108.98,108.98,108.49,108.49,3170.0,108.0194,108.0194,107.5337,107.5337,3170.0
2023-06-21 09:45:00,108.5,108.72,108.33,108.62,3786.0,107.5436,107.7616,107.3751,107.6625,3786.0
2023-06-21 09:50:00,108.62,108.72,108.57,108.68,2150.0,107.6625,107.7616,107.613,107.722,2150.0
2023-06-21 09:55:00,108.68,108.86,108.4,108.65,4985.0,107.722,107.9004,107.4445,107.6923,4985.0
2023-06-21 10:00:00,108.63,108.63,108.32,108.4,6200.0,107.6724,107.6724,107.3652,107.4445,6200.0
2023-06-21 10:05:00,108.44,108.44,107.99,108.14,6488.0,107.4841,107.4841,107.0381,107.1868,6488.0
2023-06-21 10:10:00,108.14,108.82,108.14,108.82,4500.0,107.1868,107.8608,107.1868,107.8608,4500.0
2023-06-21 10:15:00,108.77,108.95,108.57,108.58,4789.0,107.8112,107.9896,107.613,107.6229,4789.0
2023-06-21 10:20:00,108.59,108.59,108.3,108.43,4377.0,107.6328,107.6328,107.3453,107.4742,4377.0
2023-06-21 10:25:00,108.33,108.48,108.13,108.26,4144.0,107.3751,107.5238,107.1768,107.3057,4144.0
2023-06-21 10:30:00,108.27,108.33,108.11,108.28,3234.0,107.3156,107.3751,107.157,107.3255,3234.0
2023-06-21 10:35:00,108.26,108.26,107.96,108.11,3284.0,107.3057,107.3057,107.0083,107.157,3284.0
2023-06-21 10:40:00,108.14,108.17,107.7,107.74,3007.0,107.1868,107.2165,106.7506,106.7903,3007.0
2023-06-21 10:45:00,107.7,107.74,107.47,107.51,4741.0,106.7506,106.7903,106.5227,106.5623,4741.0
2023-06-21 10:50:00,107.49,107.62,107.39,107.55,4846.0,106.5425,106.6713,106.4434,106.602,4846.0
2023-06-21 10:55:00,107.54,107.69,107.51,107.69,4800.0,106.592,106.7407,106.5623,106.7407,4800.0
2023-06-21 11:00:00,107.82,107.9,107.41,107.45,4100.0,106.8696,106.9489,106.4632,106.5028,4100.0
2023-06-21 11:05:00,107.48,107.52,106.76,106.76,9234.0,106.5326,106.5722,105.8189,105.8189,9234.0
2023-06-21 11:10:00,106.82,106.99,106.81,106.99,6746.0,105.8784,106.0469,105.8685,106.0469,6746.0
2023-06-21 11:15:00,107.09,107.17,107.02,107.03,3252.0,106.146,106.2253,106.0766,106.0865,3252.0
2023-06-21 11:20:00,107.02,107.44,107.02,107.35,3840.0,106.0766,106.4929,106.0766,106.4037,3840.0
2023-06-21 11:25:00,107.4,107.45,107.31,107.39,3296.0,106.4533,106.5028,106.3641,106.4434,3296.0
2023-06-21 11:30:00,107.38,107.42,107.18,107.18,2220.0,106.4335,106.4731,106.2352,106.2352,2220.0
2023-06-21 11:35:00,107.18,107.42,107.18,107.41,4538.0,106.2352,106.4731,106.2352,106.4632,4538.0
2023-06-21 11:40:00,107.41,107.52,107.28,107.28,2654.0,106.4632,106.5722,106.3343,106.3343,2654.0
2023-06-21 11:45:00,107.23,107.34,107.17,107.22,3489.0,106.2848,106.3938,106.2253,106.2749,3489.0
2023-06-21 11:50:00,107.22,107.29,107.12,107.16,7286.0,106.2749,106.3443,106.1758,106.2154,7286.0
2023-06-21 11:55:00,107.14,107.23,107.0,107.0,3232.0,106.1956,106.2848,106.0568,106.0568,3232.0
2023-06-21 12:00:00,106.98,107.1,106.92,107.1,4532.0,106.037,106.1559,105.9775,106.1559,4532.0
2023-06-21 12:05:00,107.15,107.25,107.11,107.13,3000.0,106.2055,106.3046,106.1658,106.1857,3000.0
2023-06-21 12:10:00,107.16,107.16,106.95,107.06,3157.0,106.2154,106.2154,106.0072,106.1163,3157.0
2023-06-21 12:15:00,107.08,107.4,107.08,107.27,3400.0,106.1361,106.4533,106.1361,106.3244,3400.0
2023-06-21 12:20:00,107.29,107.44,107.21,107.34,2701.0,106.3443,106.4929,106.265,106.3938,2701.0
2023-06-21 12:25:00,107.4,107.51,107.38,107.51,4600.0,106.4533,106.5623,106.4335,106.5623,4600.0
2023-06-21 12:30:00,107.5,107.54,107.39,107.41,3476.0,106.5524,106.592,106.4434,106.4632,3476.0
2023-06-21 12:35:00,107.38,107.52,107.35,107.45,3200.0,106.4335,106.5722,106.4037,106.5028,3200.0
2023-06-21 12:40:00,107.42,107.53,107.42,107.47,3300.0,106.4731,106.5821,106.4731,106.5227,3300.0
2023-06-21 12:45:00,107.47,107.47,107.35,107.36,2200.0,106.5227,106.5227,106.4037,106.4136,2200.0
2023-06-21 12:50:00,107.33,107.46,107.33,107.36,3200.0,106.3839,106.5128,106.3839,106.4136,3200.0
2023-06-21 12:55:00,107.34,107.4,107.19,107.4,4686.0,106.3938,106.4533,106.2451,106.4533,4686.0
2023-06-21 13:00:00,107.4,107.4,107.19,107.38,4600.0,106.4533,106.4533,106.2451,106.4335,4600.0
2023-06-21 13:05:00,107.4,107.56,107.39,107.56,2600.0,106.4533,106.6119,106.4434,106.6119,2600.0
2023-06-21 13:10:00,107.58,107.63,107.4,107.43,4659.0,106.6317,106.6813,106.4533,106.483,4659.0
2023-06-21 13:15:00,107.43,107.53,107.4,107.44,3154.0,106.483,106.5821,106.4533,106.4929,3154.0
2023-06-21 13:20:00,107.43,107.53,107.43,107.46,3421.0,106.483,106.5821,106.483,106.5128,3421.0
2023-06-21 13:25:00,107.45,107.63,107.45,107.59,3214.0,106.5028,106.6813,106.5028,106.6416,3214.0
2023-06-21 13:30:00,107.6,107.75,107.49,107.72,3738.0,106.6515,106.8002,106.5425,106.7705,3738.0
2023-06-21 13:35:00,107.73,107.92,107.69,107.92,3400.0,106.7804,106.9687,106.7407,106.9687,3400.0
2023-06-21 13:40:00,107.96,107.96,107.85,107.85,2807.0,107.0083,107.0083,106.8993,106.8993,2807.0
2023-06-21 13:45:00,107.89,108.02,107.89,107.97,3568.0,106.939,107.0678,106.939,107.0183,3568.0
2023-06-21 13:50:00,107.95,108.06,107.94,107.96,6390.0,106.9984,107.1075,106.9885,107.0083,6390.0
2023-06-21 13:55:00,107.94,108.03,107.9,107.94,2820.0,106.9885,107.0777,106.9489,106.9885,2820.0
2023-06-21 14:00:00,107.9,107.91,107.75,107.81,4018.0,106.9489,106.9588,106.8002,106.8597,4018.0
2023-06-21 14:05:00,107.8,107.92,107.75,107.79,4785.0,106.8498,106.9687,106.8002,106.8398,4785.0
2023-06-21 14:10:00,107.78,108.07,107.78,108.07,4000.0,106.8299,107.1174,106.8299,107.1174,4000.0
2023-06-21 14:15:00,108.11,108.24,108.06,108.24,7211.0,107.157,107.2859,107.1075,107.2859,7211.0
2023-06-21 14:20:00,108.28,108.35,108.24,108.35,4845.0,107.3255,107.3949,107.2859,107.3949,4845.0
2023-06-21 14:25:00,108.34,108.34,108.22,108.27,6209.0,107.385,107.385,107.2661,107.3156,6209.0
2023-06-21 14:30:00,108.29,108.41,108.25,108.3,5320.0,107.3354,107.4544,107.2958,107.3453,5320.0
2023-06-21 14:35:00,108.31,108.31,108.19,108.28,5470.0,107.3553,107.3553,107.2363,107.3255,5470.0
2023-06-21 14:40:00,108.28,108.29,108.17,108.25,4747.0,107.3255,107.3354,107.2165,107.2958,4747.0
2023-06-21 14:45:00,108.23,108.23,108.14,108.14,5710.0,107.276,107.276,107.1868,107.1868,5710.0
2023-06-21 14:50:00,108.16,108.31,108.14,108.27,5856.0,107.2066,107.3553,107.1868,107.3156,5856.0
2023-06-21 14:55:00,108.26,108.29,108.21,108.27,3305.0,107.3057,107.3354,107.2561,107.3156,3305.0
2023-06-21 15:00:00,108.25,108.25,107.8,107.8,6147.0,107.2958,107.2958,106.8498,106.8498,6147.0
2023-06-21 15:05:00,107.73,107.8,107.66,107.76,7035.0,106.7804,106.8498,106.711,106.8101,7035.0
2023-06-21 15:10:00,107.78,107.91,107.71,107.83,5073.0,106.8299,106.9588,106.7606,106.8795,5073.0
2023-06-21 15:15:00,107.87,107.87,107.72,107.72,6371.0,106.9191,106.9191,106.7705,106.7705,6371.0
2023-06-21 15:20:00,107.7,107.71,107.5,107.59,9983.0,106.7506,106.7606,106.5524,106.6416,9983.0
2023-06-21 15:25:00,107.58,107.71,107.58,107.67,11288.0,106.6317,106.7606,106.6317,106.7209,11288.0
2023-06-21 15:30:00,107.64,107.77,107.5,107.5,9522.0,106.6912,106.82,106.5524,106.5524,9522.0
2023-06-21 15:35:00,107.46,107.46,107.11,107.2,12310.0,106.5128,106.5128,106.1658,106.255,12310.0
2023-06-21 15:40:00,107.19,107.41,107.19,107.35,11282.0,106.2451,106.4632,106.2451,106.4037,11282.0
2023-06-21 15:45:00,107.35,107.51,107.31,107.48,15995.0,106.4037,106.5623,106.3641,106.5326,15995.0
2023-06-21 15:50:00,107.47,107.53,107.16,107.18,34791.0,106.5227,106.5821,106.2154,106.2352,34791.0
2023-06-21 15:55:00,107.14,107.15,106.86,106.88,81915.0,106.1956,106.2055,105.918,105.9379,81915.0
2023-06-22 09:30:00,106.26,106.4,105.65,106.32,21145.0,105.3233,105.4621,104.7187,105.3828,21145.0
2023-06-22 09:35:00,106.38,106.38,106.12,106.13,6394.0,105.4423,105.4423,105.1846,105.1945,6394.0
2023-06-22 09:40:00,106.13,106.57,106.1,106.46,4385.0,105.1945,105.6306,105.1647,105.5216,4385.0
2023-06-22 09:45:00,106.55,106.55,106.23,106.46,2316.0,105.6108,105.6108,105.2936,105.5216,2316.0
2023-06-22 09:50:00,106.46,106.48,106.28,106.3,6589.0,105.5216,105.5414,105.3432,105.363,6589.0
2023-06-22 09:55:00,106.38,106.81,106.36,106.69,5615.0,105.4423,105.8685,105.4225,105.7495,5615.0
2023-06-22 10:00:00,106.67,106.73,106.48,106.7,10396.0,105.7297,105.7892,105.5414,105.7595,10396.0
2023-06-22 10:05:00,106.72,107.13,106.67,106.94,12656.0,105.7793,106.1857,105.7297,105.9973,12656.0
2023-06-22 10:10:00,106.98,107.39,106.9,107.39,6711.0,106.037,106.4434,105.9577,106.4434,6711.0
2023-06-22 10:15:00,107.38,107.54,107.33,107.45,3335.0,106.4335,106.592,106.3839,106.5028,3335.0
2023-06-22 10:20:00,107.39,107.46,106.94,107.04,4000.0,106.4434,106.5128,105.9973,106.0965,4000.0
2023-06-22 10:25:00,107.09,107.32,107.03,107.2,4878.0,106.146,106.374,106.0865,106.255,4878.0
2023-06-22 10:30:00,107.22,107.35,107.16,107.34,3220.0,106.2749,106.4037,106.2154,106.3938,3220.0
2023-06-22 10:35:00,107.31,107.4,107.2,107.22,3080.0,106.3641,106.4533,106.255,106.2749,3080.0
2023-06-22 10:40:00,107.16,107.17,106.86,106.97,7050.0,106.2154,106.2253,105.918,106.0271,7050.0
2023-06-22 10:45:00,106.95,107.28,106.95,107.24,4745.0,106.0072,106.3343,106.0072,106.2947,4745.0
2023-06-22 10:50:00,107.33,107.33,106.79,106.79,3000.0,106.3839,106.3839,105.8487,105.8487,3000.0
2023-06-22 10:55:00,106.74,106.92,106.71,106.91,43949.0,105.7991,105.9775,105.7694,105.9676,43949.0
2023-06-22 11:00:00,106.94,107.1,106.9,107.09,22891.0,105.9973,106.1559,105.9577,106.146,22891.0
2023-06-22 11:05:00,107.05,107.19,106.97,107.0,11410.0,106.1064,106.2451,106.0271,106.0568,11410.0
2023-06-22 11:10:00,107.08,107.08,106.84,106.94,6480.0,106.1361,106.1361,105.8982,105.9973,6480.0
2023-06-22 11:15:00,106.97,107.19,106.95,107.07,3310.0,106.0271,106.2451,106.0072,106.1262,3310.0
2023-06-22 11:20:00,107.09,107.14,106.83,106.87,7914.0,106.146,106.1956,105.8883,105.928,7914.0
2023-06-22 11:25:00,106.88,106.98,106.87,106.98,3275.0,105.9379,106.037,105.928,106.037,3275.0
2023-06-22 11:30:00,107.0,107.13,106.95,107.07,10777.0,106.0568,106.1857,106.0072,106.1262,10777.0
2023-06-22 11:35:00,107.09,107.36,107.09,107.36,18868.0,106.146,106.4136,106.146,106.4136,18868.0
2023-06-22 11:40:00,107.35,107.52,107.34,107.44,6161.0,106.4037,106.5722,106.3938,106.4929,6161.0
2023-06-22 11:45:00,107.47,107.59,107.43,107.46,7069.0,106.5227,106.6416,106.483,106.5128,7069.0
2023-06-22 11:50:00,107.5,107.68,107.5,107.63,2620.0,106.5524,106.7308,106.5524,106.6813,2620.0
2023-06-22 11:55:00,107.6,107.77,107.6,107.68,4013.0,106.6515,106.82,106.6515,106.7308,4013.0
2023-06-22 12:00:00,107.66,107.66,107.41,107.41,5143.0,106.711,106.711,106.4632,106.4632,5143.0
2023-06-22 12:05:00,107.31,107.31,107.21,107.27,3533.0,106.3641,106.3641,106.265,106.3244,3533.0
2023-06-22 12:10:00,107.32,107.41,107.26,107.38,2383.0,106.374,106.4632,106.3145,106.4335,2383.0
2023-06-22 12:15:00,107.38,107.44,107.29,107.36,4957.0,106.4335,106.4929,106.3443,106.4136,4957.0
2023-06-22 12:20:00,107.35,107.45,107.31,107.35,3949.0,106.4037,106.5028,106.3641,106.4037,3949.0
2023-06-22 12:25:00,107.39,107.39,107.26,107.26,5914.0,106.4434,106.4434,106.3145,106.3145,5914.0
2023-06-22 12:30:00,107.27,107.35,107.24,107.34,5937.0,106.3244,106.4037,106.2947,106.3938,5937.0
2023-06-22 12:35:00,107.34,107.41,107.23,107.32,7961.0,106.3938,106.4632,106.2848,106.374,7961.0
2023-06-22 12:40:00,107.28,107.37,107.2,107.2,3036.0,106.3343,106.4235,106.255,106.255,3036.0
2023-06-22 12:45:00,107.18,107.2,107.15,107.18,4649.0,106.2352,106.255,106.2055,106.2352,4649.0
2023-06-22 12:50:00,107.17,107.2,107.1,107.14,7287.0,106.2253,106.255,106.1559,106.1956,7287.0
2023-06-22 12:55:00,107.16,107.3,107.15,107.25,5794.0,106.2154,106.3542,106.2055,106.3046,5794.0
2023-06-22 13:00:00,107.25,107.25,106.9,106.92,5715.0,106.3046,106.3046,105.9577,105.9775,5715.0
2023-06-22 13:05:00,106.95,107.05,106.91,106.97,6363.0,106.0072,106.1064,105.9676,106.0271,6363.0
2023-06-22 13:10:00,106.96,107.09,106.96,107.05,4259.0,106.0172,106.146,106.0172,106.1064,4259.0
2023-06-22 13:15:00,107.06,107.09,106.97,107.04,3361.0,106.1163,106.146,106.0271,106.0965,3361.0
2023-06-22 13:20:00,107.04,107.13,107.03,107.08,4093.0,106.0965,106.1857,106.0865,106.1361,4093.0
2023-06-22 13:25:00,107.11,107.13,107.09,107.11,2211.0,106.1658,106.1857,106.146,106.1658,2211.0
2023-06-22 13:30:00,107.11,107.19,107.02,107.05,2700.0,106.1658,106.2451,106.0766,106.1064,2700.0
2023-06-22 13:35:00,107.03,107.07,106.96,107.07,5275.0,106.0865,106.1262,106.0172,106.1262,5275.0
2023-06-22 13:40:00,107.1,107.21,107.09,107.17,2000.0,106.1559,106.265,106.146,106.2253,2000.0
2023-06-22 13:45:00,107.16,107.27,107.13,107.2,3079.0,106.2154,106.3244,106.1857,106.255,3079.0
2023-06-22 13:50:00,107.17,107.26,107.14,107.25,3599.0,106.2253,106.3145,106.1956,106.3046,3599.0
2023-06-22 13:55:00,107.25,107.27,107.18,107.19,7806.0,106.3046,106.3244,106.2352,106.2451,7806.0
2023-06-22 14:00:00,107.19,107.34,107.18,107.34,4811.0,106.2451,106.3938,106.2352,106.3938,4811.0
2023-06-22 14:05:00,107.29,107.29,107.14,107.15,3016.0,106.3443,106.3443,106.1956,106.2055,3016.0
2023-06-22 14:10:00,107.14,107.26,107.14,107.24,4886.0,106.1956,106.3145,106.1956,106.2947,4886.0
2023-06-22 14:15:00,107.24,107.25,107.06,107.07,3153.0,106.2947,106.3046,106.1163,106.1262,3153.0
2023-06-22 14:20:00,107.08,107.13,107.06,107.11,2189.0,106.1361,106.1857,106.1163,106.1658,2189.0
2023-06-22 14:25:00,107.14,107.24,107.09,107.22,2400.0,106.1956,106.2947,106.146,106.2749,2400.0
2023-06-22 14:30:00,107.24,107.25,107.05,107.14,10508.0,106.2947,106.3046,106.1064,106.1956,10508.0
2023-06-22 14:35:00,107.14,107.24,107.11,107.21,4153.0,106.1956,106.2947,106.1658,106.265,4153.0
2023-06-22 14:40:00,107.22,107.26,107.17,107.26,3585.0,106.2749,106.3145,106.2253,106.3145,3585.0
2023-06-22 14:45:00,107.26,107.36,107.23,107.34,3098.0,106.3145,106.4136,106.2848,106.3938,3098.0
2023-06-22 14:50:00,107.37,107.44,107.35,107.41,3472.0,106.4235,106.4929,106.4037,106.4632,3472.0
2023-06-22 14:55:00,107.41,107.46,107.37,107.43,11890.0,106.4632,106.5128,106.4235,106.483,11890.0
2023-06-22 15:00:00,107.45,107.45,107.33,107.44,6140.0,106.5028,106.5028,106.3839,106.4929,6140.0
2023-06-22 15:05:00,107.4,107.56,107.36,107.36,9302.0,106.4533,106.6119,106.4136,106.4136,9302.0
2023-06-22 15:10:00,107.36,107.47,107.36,107.44,8400.0,106.4136,106.5227,106.4136,106.4929,8400.0
2023-06-22 15:15:00,107.41,107.44,107.27,107.31,5623.0,106.4632,106.4929,106.3244,106.3641,5623.0
2023-06-22 15:20:00,107.31,107.31,107.17,107.2,10071.0,106.3641,106.3641,106.2253,106.255,10071.0
2023-06-22 15:25:00,107.19,107.19,107.07,107.09,6862.0,106.2451,106.2451,106.1262,106.146,6862.0
2023-06-22 15:30:00,107.07,107.14,106.96,107.14,8923.0,106.1262,106.1956,106.0172,106.1956,8923.0
2023-06-22 15:35:00,107.16,107.2,107.13,107.19,26439.0,106.2154,106.255,106.1857,106.2451,26439.0
2023-06-22 15:40:00,107.2,107.47,107.19,107.41,17474.0,106.255,106.5227,106.2451,106.4632,17474.0
2023-06-22 15:45:00,107.42,107.56,107.42,107.51,7660.0,106.4731,106.6119,106.4731,106.5623,7660.0
2023-06-22 15:50:00,107.57,107.64,107.4,107.51,15975.0,106.6218,106.6912,106.4533,106.5623,15975.0
2023-06-22 15:55:00,107.51,107.83,107.51,107.83,56522.0,106.5623,106.8795,106.5623,106.8795,56522.0
2023-06-23 09:30:00,105.96,106.22,105.96,106.17,14258.0,105.026,105.2837,105.026,105.2341,14258.0
2023-06-23 09:35:00,106.25,106.49,106.14,106.14,6224.0,105.3134,105.5513,105.2044,105.2044,6224.0
2023-06-23 09:40:00,106.17,106.27,105.93,106.05,5440.0,105.2341,105.3332,104.9962,105.1152,5440.0
2023-06-23 09:45:00,106.12,106.13,105.59,105.79,5949.0,105.1846,105.1945,104.6592,104.8575,5949.0
2023-06-23 09:50:00,105.92,106.34,105.86,106.34,4620.0,104.9863,105.4026,104.9269,105.4026,4620.0
2023-06-23 09:55:00,106.33,106.45,106.12,106.33,3400.0,105.3927,105.5117,105.1846,105.3927,3400.0
2023-06-23 10:00:00,106.33,106.56,106.2,106.45,5182.0,105.3927,105.6207,105.2639,105.5117,5182.0
2023-06-23 10:05:00,106.56,106.83,106.5,106.82,4060.0,105.6207,105.8883,105.5612,105.8784,4060.0
2023-06-23 10:10:00,106.84,106.86,106.71,106.71,2222.0,105.8982,105.918,105.7694,105.7694,2222.0
2023-06-23 10:15:00,106.65,106.87,106.64,106.83,3270.0,105.7099,105.928,105.7,105.8883,3270.0
2023-06-23 10:20:00,106.81,106.81,106.52,106.77,3403.0,105.8685,105.8685,105.581,105.8288,3403.0
2023-06-23 10:25:00,106.78,106.78,106.54,106.67,2551.0,105.8387,105.8387,105.6009,105.7297,2551.0
2023-06-23 10:30:00,106.72,106.93,106.68,106.93,4721.0,105.7793,105.9874,105.7396,105.9874,4721.0
2023-06-23 10:35:00,106.88,106.93,106.83,106.91,2634.0,105.9379,105.9874,105.8883,105.9676,2634.0
2023-06-23 10:40:00,106.98,107.01,106.68,106.78,3366.0,106.037,106.0667,105.7396,105.8387,3366.0
2023-06-23 10:45:00,106.81,106.81,106.49,106.54,3580.0,105.8685,105.8685,105.5513,105.6009,3580.0
2023-06-23 10:50:00,106.52,106.58,106.42,106.42,5415.0,105.581,105.6405,105.4819,105.4819,5415.0
2023-06-23 10:55:00,106.42,106.45,106.3,106.45,2969.0,105.4819,105.5117,105.363,105.5117,2969.0
2023-06-23 11:00:00,106.55,106.55,106.37,106.38,3016.0,105.6108,105.6108,105.4324,105.4423,3016.0
2023-06-23 11:05:00,106.38,106.46,106.2,106.34,5492.0,105.4423,105.5216,105.2639,105.4026,5492.0
2023-06-23 11:10:00,106.39,106.41,106.29,106.34,10103.0,105.4522,105.472,105.3531,105.4026,10103.0
2023-06-23 11:15:00,106.33,106.43,106.2,106.2,14276.0,105.3927,105.4918,105.2639,105.2639,14276.0
2023-06-23 11:20:00,106.24,106.34,106.16,106.19,4529.0,105.3035,105.4026,105.2242,105.2539,4529.0
2023-06-23 11:25:00,106.18,106.2,105.95,106.06,2800.0,105.244,105.2639,105.0161,105.1251,2800.0
2023-06-23 11:30:00,106.02,106.16,106.02,106.14,2120.0,105.0854,105.2242,105.0854,105.2044,2120.0
2023-06-23 11:35:00,106.15,106.3,106.14,106.25,1824.0,105.2143,105.363,105.2044,105.3134,1824.0
2023-06-23 11:40:00,106.33,106.42,106.3,106.36,2486.0,105.3927,105.4819,105.363,105.4225,2486.0
2023-06-23 11:45:00,106.31,106.41,106.24,106.37,3048.0,105.3729,105.472,105.3035,105.4324,3048.0
2023-06-23 11:50:00,106.35,106.37,106.21,106.21,3944.0,105.4125,105.4324,105.2738,105.2738,3944.0
2023-06-23 11:55:00,106.21,106.29,106.19,106.23,2005.0,105.2738,105.3531,105.2539,105.2936,2005.0
2023-06-23 12:00:00,106.26,106.35,106.12,106.16,2268.0,105.3233,105.4125,105.1846,105.2242,2268.0
2023-06-23 12:05:00,106.12,106.17,106.01,106.09,3108.0,105.1846,105.2341,105.0755,105.1548,3108.0
2023-06-23 12:10:00,106.12,106.12,106.01,106.05,2258.0,105.1846,105.1846,105.0755,105.1152,2258.0
2023-06-23 12:15:00,106.03,106.27,106.03,106.25,1733.0,105.0954,105.3332,105.0954,105.3134,1733.0
2023-06-23 12:20:00,106.24,106.33,106.19,106.2,2552.0,105.3035,105.3927,105.2539,105.2639,2552.0
2023-06-23 12:25:00,106.27,106.3,106.15,106.25,1361.0,105.3332,105.363,105.2143,105.3134,1361.0
2023-06-23 12:30:00,106.28,106.39,106.21,106.23,2826.0,105.3432,105.4522,105.2738,105.2936,2826.0
2023-06-23 12:35:00,106.2,106.25,106.2,106.24,705.0,105.2639,105.3134,105.2639,105.3035,705.0
2023-06-23 12:40:00,106.19,106.38,106.18,106.3,2008.0,105.2539,105.4423,105.244,105.363,2008.0
2023-06-23 12:45:00,106.31,106.32,106.21,106.22,2885.0,105.3729,105.3828,105.2738,105.2837,2885.0
2023-06-23 12:50:00,106.27,106.31,106.17,106.17,1000.0,105.3332,105.3729,105.2341,105.2341,1000.0
2023-06-23 12:55:00,106.12,106.17,106.11,106.17,3177.0,105.1846,105.2341,105.1747,105.2341,3177.0
2023-06-23 13:00:00,106.17,106.19,106.06,106.15,2634.0,105.2341,105.2539,105.1251,105.2143,2634.0
2023-06-23 13:05:00,106.12,106.22,106.07,106.22,871.0,105.1846,105.2837,105.135,105.2837,871.0
2023-06-23 13:10:00,106.18,106.3,106.17,106.28,1258.0,105.244,105.363,105.2341,105.3432,1258.0
2023-06-23 13:15:00,106.26,106.4,106.24,106.35,1919.0,105.3233,105.4621,105.3035,105.4125,1919.0
2023-06-23 13:20:00,106.43,106.49,106.34,106.39,1900.0,105.4918,105.5513,105.4026,105.4522,1900.0
2023-06-23 13:25:00,106.46,106.46,106.37,106.41,1207.0,105.5216,105.5216,105.4324,105.472,1207.0
2023-06-23 13:30:00,106.48,106.58,106.44,106.48,2894.0,105.5414,105.6405,105.5017,105.5414,2894.0
2023-06-23 13:35:00,106.45,106.45,106.36,106.4,896.0,105.5117,105.5117,105.4225,105.4621,896.0
2023-06-23 13:40:00,106.44,106.44,106.3,106.32,1487.0,105.5017,105.5017,105.363,105.3828,1487.0
2023-06-23 13:45:00,106.3,106.32,106.27,106.27,1227.0,105.363,105.3828,105.3332,105.3332,1227.0
2023-06-23 13:50:00,106.29,106.43,106.29,106.41,4685.0,105.3531,105.4918,105.3531,105.472,4685.0
2023-06-23 13:55:00,106.38,106.56,106.38,106.53,2103.0,105.4423,105.6207,105.4423,105.591,2103.0
2023-06-23 14:00:00,106.53,106.59,106.49,106.49,1385.0,105.591,105.6504,105.5513,105.5513,1385.0
2023-06-23 14:05:00,106.45,106.46,106.32,106.33,2252.0,105.5117,105.5216,105.3828,105.3927,2252.0
2023-06-23 14:10:00,106.34,106.39,106.29,106.35,4384.0,105.4026,105.4522,105.3531,105.4125,4384.0
2023-06-23 14:15:00,106.36,106.43,106.34,106.41,3339.0,105.4225,105.4918,105.4026,105.472,3339.0
2023-06-23 14:20:00,106.44,106.52,106.44,106.5,1900.0,105.5017,105.581,105.5017,105.5612,1900.0
2023-06-23 14:25:00,106.49,106.49,106.33,106.47,4146.0,105.5513,105.5513,105.3927,105.5315,4146.0
2023-06-23 14:30:00,106.43,106.43,106.35,106.42,6964.0,105.4918,105.4918,105.4125,105.4819,6964.0
2023-06-23 14:35:00,106.4,106.45,106.22,106.23,20308.0,105.4621,105.5117,105.2837,105.2936,20308.0
2023-06-23 14:40:00,106.18,106.19,105.98,106.01,4465.0,105.244,105.2539,105.0458,105.0755,4465.0
2023-06-23 14:45:00,105.98,105.98,105.82,105.93,3451.0,105.0458,105.0458,104.8872,104.9962,3451.0
2023-06-23 14:50:00,105.95,106.01,105.86,105.87,2300.0,105.0161,105.0755,104.9269,104.9368,2300.0
2023-06-23 14:55:00,105.97,106.05,105.84,105.84,4138.0,105.0359,105.1152,104.907,104.907,4138.0
2023-06-23 15:00:00,105.81,105.81,105.59,105.62,7972.0,104.8773,104.8773,104.6592,104.689,7972.0
2023-06-23 15:05:00,105.6,105.76,105.56,105.76,5314.0,104.6691,104.8277,104.6295,104.8277,5314.0
2023-06-23 15:10:00,105.83,105.88,105.77,105.81,6046.0,104.8971,104.9467,104.8377,104.8773,6046.0
2023-06-23 15:15:00,105.79,105.92,105.72,105.86,3135.0,104.8575,104.9863,104.7881,104.9269,3135.0
2023-06-23 15:20:00,105.89,105.89,105.71,105.71,4502.0,104.9566,104.9566,104.7782,104.7782,4502.0
2023-06-23 15:25:00,105.7,105.76,105.68,105.7,7187.0,104.7683,104.8277,104.7484,104.7683,7187.0
2023-06-23 15:30:00,105.72,105.88,105.7,105.78,8489.0,104.7881,104.9467,104.7683,104.8476,8489.0
2023-06-23 15:35:00,105.8,105.98,105.79,105.96,4726.0,104.8674,105.0458,104.8575,105.026,4726.0
2023-06-23 15:40:00,105.98,106.04,105.86,106.04,9857.0,105.0458,105.1053,104.9269,105.1053,9857.0
2023-06-23 15:45:00,106.05,106.18,106.04,106.1,13480.0,105.1152,105.244,105.1053,105.1647,13480.0
2023-06-23 15:50:00,106.06,106.06,105.23,105.26,142569.0,105.1251,105.1251,104.3024,104.3321,142569.0
2023-06-23 15:55:00,105.27,105.48,105.04,105.19,205897.0,104.3421,104.5502,104.1141,104.2628,205897.0
2023-06-26 09:30:00,105.41,106.37,105.3,106.37,14890.0,104.4808,105.4324,104.3718,105.4324,14890.0
2023-06-26 09:35:00,106.39,106.74,106.38,106.74,2537.0,105.4522,105.7991,105.4423,105.7991,2537.0
2023-06-26 09:40:00,106.75,106.99,106.72,106.72,2022.0,105.809,106.0469,105.7793,105.7793,2022.0
2023-06-26 09:45:00,106.83,107.22,106.8,107.09,7101.0,105.8883,106.2749,105.8586,106.146,7101.0
2023-06-26 09:50:00,107.09,107.36,107.08,107.36,8078.0,106.146,106.4136,106.1361,106.4136,8078.0
2023-06-26 09:55:00,107.38,107.56,107.21,107.56,7959.0,106.4335,106.6119,106.265,106.6119,7959.0
2023-06-26 10:00:00,107.56,107.6,107.25,107.27,9658.0,106.6119,106.6515,106.3046,106.3244,9658.0
2023-06-26 10:05:00,107.27,107.57,107.26,107.4,9426.0,106.3244,106.6218,106.3145,106.4533,9426.0
2023-06-26 10:10:00,107.35,107.37,107.16,107.32,10044.0,106.4037,106.4235,106.2154,106.374,10044.0
2023-06-26 10:15:00,107.39,107.44,107.07,107.13,6187.0,106.4434,106.4929,106.1262,106.1857,6187.0
2023-06-26 10:20:00,107.05,107.27,107.01,107.16,6383.0,106.1064,106.3244,106.0667,106.2154,6383.0
2023-06-26 10:25:00,107.17,107.2,106.96,107.06,6811.0,106.2253,106.255,106.0172,106.1163,6811.0
2023-06-26 10:30:00,107.07,107.11,106.81,106.91,6654.0,106.1262,106.1658,105.8685,105.9676,6654.0
2023-06-26 10:35:00,106.9,106.9,106.58,106.61,6334.0,105.9577,105.9577,105.6405,105.6702,6334.0
2023-06-26 10:40:00,106.57,106.64,106.46,106.53,3200.0,105.6306,105.7,105.5216,105.591,3200.0
2023-06-26 10:45:00,106.54,107.0,106.53,107.0,2855.0,105.6009,106.0568,105.591,106.0568,2855.0
2023-06-26 10:50:00,107.01,107.21,106.95,106.98,4063.0,106.0667,106.265,106.0072,106.037,4063.0
2023-06-26 10:55:00,106.96,107.02,106.73,107.02,4045.0,106.0172,106.0766,105.7892,106.0766,4045.0
2023-06-26 11:00:00,107.02,107.05,106.69,106.69,3137.0,106.0766,106.1064,105.7495,105.7495,3137.0
2023-06-26 11:05:00,106.63,106.83,106.58,106.75,3495.0,105.6901,105.8883,105.6405,105.809,3495.0
2023-06-26 11:10:00,106.8,106.8,106.62,106.67,2437.0,105.8586,105.8586,105.6802,105.7297,2437.0
2023-06-26 11:15:00,106.76,106.86,106.63,106.65,7671.0,105.8189,105.918,105.6901,105.7099,7671.0
2023-06-26 11:20:00,106.6,106.67,106.43,106.55,4133.0,105.6603,105.7297,105.4918,105.6108,4133.0
2023-06-26 11:25:00,106.55,106.76,106.53,106.73,1364.0,105.6108,105.8189,105.591,105.7892,1364.0
2023-06-26 11:30:00,106.68,107.0,106.57,106.98,5191.0,105.7396,106.0568,105.6306,106.037,5191.0
2023-06-26 11:35:00,106.93,107.04,106.88,106.89,3927.0,105.9874,106.0965,105.9379,105.9478,3927.0
2023-06-26 11:40:00,106.89,107.01,106.8,106.87,3952.0,105.9478,106.0667,105.8586,105.928,3952.0
2023-06-26 11:45:00,106.85,107.13,106.85,107.0,2935.0,105.9081,106.1857,105.9081,106.0568,2935.0
2023-06-26 11:50:00,107.01,107.06,106.93,107.06,3490.0,106.0667,106.1163,105.9874,106.1163,3490.0
2023-06-26 11:55:00,107.05,107.13,106.94,107.1,3100.0,106.1064,106.1857,105.9973,106.1559,3100.0
2023-06-26 12:00:00,107.11,107.15,106.79,106.87,7258.0,106.1658,106.2055,105.8487,105.928,7258.0
2023-06-26 12:05:00,106.86,106.86,106.47,106.53,4106.0,105.918,105.918,105.5315,105.591,4106.0
2023-06-26 12:10:00,106.46,106.61,106.35,106.58,4901.0,105.5216,105.6702,105.4125,105.6405,4901.0
2023-06-26 12:15:00,106.61,106.73,106.52,106.59,5554.0,105.6702,105.7892,105.581,105.6504,5554.0
2023-06-26 12:20:00,106.59,106.81,106.49,106.68,5187.0,105.6504,105.8685,105.5513,105.7396,5187.0
2023-06-26 12:25:00,106.65,106.73,106.56,106.61,2776.0,105.7099,105.7892,105.6207,105.6702,2776.0
2023-06-26 12:30:00,106.58,106.61,106.47,106.48,3382.0,105.6405,105.6702,105.5315,105.5414,3382.0
2023-06-26 12:35:00,106.48,106.55,106.32,106.33,3900.0,105.5414,105.6108,105.3828,105.3927,3900.0
2023-06-26 12:40:00,106.25,106.26,106.13,106.14,3871.0,105.3134,105.3233,105.1945,105.2044,3871.0
2023-06-26 12:45:00,106.06,106.33,106.06,106.2,8847.0,105.1251,105.3927,105.1251,105.2639,8847.0
2023-06-26 12:50:00,106.28,106.28,106.12,106.2,5321.0,105.3432,105.3432,105.1846,105.2639,5321.0
2023-06-26 12:55:00,106.18,106.26,106.12,106.24,13377.0,105.244,105.3233,105.1846,105.3035,13377.0
2023-06-26 13:00:00,106.24,106.34,106.18,106.18,9040.0,105.3035,105.4026,105.244,105.244,9040.0
2023-06-26 13:05:00,106.2,106.33,106.1,106.1,7315.0,105.2639,105.3927,105.1647,105.1647,7315.0
2023-06-26 13:10:00,106.13,106.23,106.06,106.17,6450.0,105.1945,105.2936,105.1251,105.2341,6450.0
2023-06-26 13:15:00,106.2,106.23,106.17,106.19,12620.0,105.2639,105.2936,105.2341,105.2539,12620.0
2023-06-26 13:20:00,106.18,106.23,106.05,106.05,6130.0,105.244,105.2936,105.1152,105.1152,6130.0
2023-06-26 13:25:00,106.04,106.19,105.9,106.17,4506.0,105.1053,105.2539,104.9665,105.2341,4506.0
2023-06-26 13:30:00,106.16,106.16,105.99,106.1,4991.0,105.2242,105.2242,105.0557,105.1647,4991.0
2023-06-26 13:35:00,106.05,106.12,105.99,106.11,8072.0,105.1152,105.1846,105.0557,105.1747,8072.0
2023-06-26 13:40:00,106.18,106.19,106.09,106.12,7873.0,105.244,105.2539,105.1548,105.1846,7873.0
2023-06-26 13:45:00,106.13,106.26,106.13,106.17,9106.0,105.1945,105.3233,105.1945,105.2341,9106.0
2023-06-26 13:50:00,106.18,106.18,105.97,106.09,4286.0,105.244,105.244,105.0359,105.1548,4286.0
2023-06-26 13:55:00,106.06,106.18,105.98,106.05,6566.0,105.1251,105.244,105.0458,105.1152,6566.0
2023-06-26 14:00:00,106.02,106.19,105.96,106.19,6975.0,105.0854,105.2539,105.026,105.2539,6975.0
2023-06-26 14:05:00,106.15,106.2,106.09,106.15,4180.0,105.2143,105.2639,105.1548,105.2143,4180.0
2023-06-26 14:10:00,106.12,106.21,106.1,106.16,5329.0,105.1846,105.2738,105.1647,105.2242,5329.0
2023-06-26 14:15:00,106.17,106.21,106.1,106.13,3768.0,105.2341,105.2738,105.1647,105.1945,3768.0
2023-06-26 14:20:00,106.1,106.16,106.01,106.04,2381.0,105.1647,105.2242,105.0755,105.1053,2381.0
2023-06-26 14:25:00,106.09,106.21,106.07,106.19,5334.0,105.1548,105.2738,105.135,105.2539,5334.0
2023-06-26 14:30:00,106.16,106.28,106.15,106.28,16836.0,105.2242,105.3432,105.2143,105.3432,16836.0
2023-06-26 14:35:00,106.27,106.49,106.23,106.46,6577.0,105.3332,105.5513,105.2936,105.5216,6577.0
2023-06-26 14:40:00,106.51,106.6,106.44,106.53,4400.0,105.5711,105.6603,105.5017,105.591,4400.0
2023-06-26 14:45:00,106.52,106.6,106.47,106.6,3490.0,105.581,105.6603,105.5315,105.6603,3490.0
2023-06-26 14:50:00,106.62,106.65,106.54,106.55,3911.0,105.6802,105.7099,105.6009,105.6108,3911.0
2023-06-26 14:55:00,106.6,106.66,106.53,106.62,2814.0,105.6603,105.7198,105.591,105.6802,2814.0
2023-06-26 15:00:00,106.6,106.78,106.59,106.78,5526.0,105.6603,105.8387,105.6504,105.8387,5526.0
2023-06-26 15:05:00,106.78,106.85,106.64,106.78,5479.0,105.8387,105.9081,105.7,105.8387,5479.0
2023-06-26 15:10:00,106.8,106.92,106.75,106.88,2700.0,105.8586,105.9775,105.809,105.9379,2700.0
2023-06-26 15:15:00,106.9,107.02,106.85,107.02,5455.0,105.9577,106.0766,105.9081,106.0766,5455.0
2023-06-26 15:20:00,107.0,107.05,106.9,106.94,8949.0,106.0568,106.1064,105.9577,105.9973,8949.0
2023-06-26 15:25:00,106.95,107.09,106.94,107.02,4618.0,106.0072,106.146,105.9973,106.0766,4618.0
2023-06-26 15:30:00,107.0,107.12,106.92,107.07,6051.0,106.0568,106.1758,105.9775,106.1262,6051.0
2023-06-26 15:35:00,107.1,107.13,107.02,107.04,6577.0,106.1559,106.1857,106.0766,106.0965,6577.0
2023-06-26 15:40:00,107.03,107.03,106.86,106.86,5536.0,106.0865,106.0865,105.918,105.918,5536.0
2023-06-26 15:45:00,106.83,106.83,106.61,106.68,13229.0,105.8883,105.8883,105.6702,105.7396,13229.0
2023-06-26 15:50:00,106.44,106.61,106.42,106.55,29566.0,105.5017,105.6702,105.4819,105.6108,29566.0
2023-06-26 15:55:00,106.5,106.56,105.97,106.0,156482.0,105.5612,105.6207,105.0359,105.0656,156482.0
2023-06-27 09:30:00,106.63,106.63,105.98,106.25,13371.0,105.6901,105.6901,105.0458,105.3134,13371.0
2023-06-27 09:35:00,106.33,106.44,106.16,106.27,6203.0,105.3927,105.5017,105.2242,105.3332,6203.0
2023-06-27 09:40:00,106.15,106.4,105.96,106.29,4714.0,105.2143,105.4621,105.026,105.3531,4714.0
2023-06-27 09:45:00,106.33,106.42,105.89,105.94,5897.0,105.3927,105.4819,104.9566,105.0062,5897.0
2023-06-27 09:50:00,105.91,106.1,105.84,105.89,9995.0,104.9764,105.1647,104.907,104.9566,9995.0
2023-06-27 09:55:00,105.87,106.4,105.81,106.38,16990.0,104.9368,105.4621,104.8773,105.4423,16990.0
2023-06-27 10:00:00,106.43,106.48,106.15,106.35,11286.0,105.4918,105.5414,105.2143,105.4125,11286.0
2023-06-27 10:05:00,106.32,106.35,105.86,105.88,6736.0,105.3828,105.4125,104.9269,104.9467,6736.0
2023-06-27 10:10:00,105.89,105.89,105.5,105.63,11079.0,104.9566,104.9566,104.57,104.6989,11079.0
2023-06-27 10:15:00,105.62,105.75,105.57,105.7,12240.0,104.689,104.8178,104.6394,104.7683,12240.0
2023-06-27 10:20:00,105.7,105.96,105.67,105.8,7593.0,104.7683,105.026,104.7385,104.8674,7593.0
2023-06-27 10:25:00,105.76,106.0,105.76,105.86,7793.0,104.8277,105.0656,104.8277,104.9269,7793.0
2023-06-27 10:30:00,105.9,105.9,105.65,105.78,12132.0,104.9665,104.9665,104.7187,104.8476,12132.0
2023-06-27 10:35:00,105.82,106.1,105.8,106.1,8107.0,104.8872,105.1647,104.8674,105.1647,8107.0
2023-06-27 10:40:00,106.08,106.34,106.07,106.18,5142.0,105.1449,105.4026,105.135,105.244,5142.0
2023-06-27 10:45:00,106.19,106.49,106.16,106.4,5859.0,105.2539,105.5513,105.2242,105.4621,5859.0
2023-06-27 10:50:00,106.4,106.55,106.39,106.45,5989.0,105.4621,105.6108,105.4522,105.5117,5989.0
2023-06-27 10:55:00,106.45,106.65,106.38,106.64,5677.0,105.5117,105.7099,105.4423,105.7,5677.0
2023-06-27 11:00:00,106.63,106.72,106.45,106.45,4210.0,105.6901,105.7793,105.5117,105.5117,4210.0
2023-06-27 11:05:00,106.42,106.73,106.35,106.65,8092.0,105.4819,105.7892,105.4125,105.7099,8092.0
2023-06-27 11:10:00,106.57,106.63,106.36,106.63,7577.0,105.6306,105.6901,105.4225,105.6901,7577.0
2023-06-27 11:15:00,106.66,106.72,106.57,106.66,4640.0,105.7198,105.7793,105.6306,105.7198,4640.0
2023-06-27 11:20:00,106.69,106.79,106.68,106.78,2915.0,105.7495,105.8487,105.7396,105.8387,2915.0
2023-06-27 11:25:00,106.84,107.0,106.72,107.0,6260.0,105.8982,106.0568,105.7793,106.0568,6260.0
2023-06-27 11:30:00,107.06,107.11,106.92,106.92,3427.0,106.1163,106.1658,105.9775,105.9775,3427.0
2023-06-27 11:35:00,106.93,107.14,106.89,107.09,3797.0,105.9874,106.1956,105.9478,106.146,3797.0
2023-06-27 11:40:00,107.11,107.2,107.1,107.17,3736.0,106.1658,106.255,106.1559,106.2253,3736.0
2023-06-27 11:45:00,107.22,107.28,107.14,107.19,5504.0,106.2749,106.3343,106.1956,106.2451,5504.0
2023-06-27 11:50:00,107.21,107.55,107.21,107.55,3760.0,106.265,106.602,106.265,106.602,3760.0
2023-06-27 11:55:00,107.55,107.64,107.53,107.63,5330.0,106.602,106.6912,106.5821,106.6813,5330.0
2023-06-27 12:00:00,107.63,107.81,107.63,107.81,4506.0,106.6813,106.8597,106.6813,106.8597,4506.0
2023-06-27 12:05:00,107.79,107.88,107.71,107.73,3414.0,106.8398,106.9291,106.7606,106.7804,3414.0
2023-06-27 12:10:00,107.74,107.79,107.73,107.76,2800.0,106.7903,106.8398,106.7804,106.8101,2800.0
2023-06-27 12:15:00,107.78,107.87,107.67,107.75,7456.0,106.8299,106.9191,106.7209,106.8002,7456.0
2023-06-27 12:20:00,107.77,107.93,107.73,107.93,10834.0,106.82,106.9786,106.7804,106.9786,10834.0
2023-06-27 12:25:00,107.99,108.11,107.96,107.97,3988.0,107.0381,107.157,107.0083,107.0183,3988.0
2023-06-27 12:30:00,108.0,108.0,107.92,107.98,1900.0,107.048,107.048,106.9687,107.0282,1900.0
2023-06-27 12:35:00,107.98,108.1,107.89,108.04,3877.0,107.0282,107.1471,106.939,107.0876,3877.0
2023-06-27 12:40:00,108.08,108.22,108.01,108.22,4116.0,107.1273,107.2661,107.0579,107.2661,4116.0
2023-06-27 12:45:00,108.23,108.24,108.13,108.24,3100.0,107.276,107.2859,107.1768,107.2859,3100.0
2023-06-27 12:50:00,108.23,108.25,108.07,108.07,5550.0,107.276,107.2958,107.1174,107.1174,5550.0
2023-06-27 12:55:00,108.09,108.24,108.08,108.21,14546.0,107.1372,107.2859,107.1273,107.2561,14546.0
2023-06-27 13:00:00,108.2,108.4,108.19,108.4,4577.0,107.2462,107.4445,107.2363,107.4445,4577.0
2023-06-27 13:05:00,108.38,108.38,108.18,108.18,5786.0,107.4246,107.4246,107.2264,107.2264,5786.0
2023-06-27 13:10:00,108.2,108.33,108.2,108.32,7931.0,107.2462,107.3751,107.2462,107.3652,7931.0
2023-06-27 13:15:00,108.31,108.65,108.3,108.64,3973.0,107.3553,107.6923,107.3453,107.6824,3973.0
2023-06-27 13:20:00,108.72,108.75,108.64,108.73,3750.0,107.7616,107.7914,107.6824,107.7716,3750.0
2023-06-27 13:25:00,108.75,108.78,108.58,108.6,5480.0,107.7914,107.8211,107.6229,107.6427,5480.0
2023-06-27 13:30:00,108.61,108.66,108.5,108.54,8841.0,107.6526,107.7022,107.5436,107.5832,8841.0
2023-06-27 13:35:00,108.53,108.73,108.49,108.7,6656.0,107.5733,107.7716,107.5337,107.7418,6656.0
2023-06-27 13:40:00,108.68,108.78,108.63,108.76,4708.0,107.722,107.8211,107.6724,107.8013,4708.0
2023-06-27 13:45:00,108.77,108.84,108.72,108.79,9915.0,107.8112,107.8806,107.7616,107.831,9915.0
2023-06-27 13:50:00,108.78,108.87,108.7,108.83,12652.0,107.8211,107.9103,107.7418,107.8707,12652.0
2023-06-27 13:55:00,108.82,108.85,108.68,108.71,9131.0,107.8608,107.8905,107.722,107.7517,9131.0
2023-06-27 14:00:00,108.76,108.88,108.71,108.73,26333.0,107.8013,107.9202,107.7517,107.7716,26333.0
2023-06-27 14:05:00,108.71,108.77,108.55,108.66,12600.0,107.7517,107.8112,107.5931,107.7022,12600.0
2023-06-27 14:10:00,108.69,108.99,108.62,108.99,15850.0,107.7319,108.0293,107.6625,108.0293,15850.0
2023-06-27 14:15:00,108.98,109.23,108.91,109.19,8748.0,108.0194,108.2672,107.95,108.2275,8748.0
2023-06-27 14:20:00,109.21,109.31,109.11,109.31,4164.0,108.2473,108.3464,108.1482,108.3464,4164.0
2023-06-27 14:25:00,109.33,109.35,108.99,109.06,24380.0,108.3663,108.3861,108.0293,108.0987,24380.0
2023-06-27 14:30:00,109.1,109.28,109.06,109.07,20257.0,108.1383,108.3167,108.0987,108.1086,20257.0
2023-06-27 14:35:00,109.06,109.12,109.0,109.01,13315.0,108.0987,108.1581,108.0392,108.0491,13315.0
2023-06-27 14:40:00,108.98,109.07,108.94,109.02,9330.0,108.0194,108.1086,107.9797,108.059,9330.0
2023-06-27 14:45:00,109.04,109.1,109.0,109.07,8636.0,108.0788,108.1383,108.0392,108.1086,8636.0
2023-06-27 14:50:00,109.07,109.15,109.03,109.05,14223.0,108.1086,108.1879,108.0689,108.0887,14223.0
2023-06-27 14:55:00,109.08,109.08,108.97,109.02,9166.0,108.1185,108.1185,108.0094,108.059,9166.0
2023-06-27 15:00:00,109.01,109.14,109.01,109.14,14591.0,108.0491,108.1779,108.0491,108.1779,14591.0
2023-06-27 15:05:00,109.12,109.55,109.12,109.55,12017.0,108.1581,108.5843,108.1581,108.5843,12017.0
2023-06-27 15:10:00,109.55,109.88,109.42,109.86,12632.0,108.5843,108.9114,108.4555,108.8916,12632.0
2023-06-27 15:15:00,109.84,109.85,109.63,109.69,7312.0,108.8718,108.8817,108.6636,108.7231,7312.0
2023-06-27 15:20:00,109.72,110.03,109.72,110.03,13165.0,108.7528,109.0601,108.7528,109.0601,13165.0
2023-06-27 15:25:00,110.04,110.29,110.04,110.28,11289.0,109.07,109.3178,109.07,109.3079,11289.0
2023-06-27 15:30:00,110.3,110.33,109.9,109.9,18364.0,109.3277,109.3575,108.9312,108.9312,18364.0
2023-06-27 15:35:00,109.9,110.18,109.88,110.13,21631.0,108.9312,109.2088,108.9114,109.1592,21631.0
2023-06-27 15:40:00,110.14,110.21,110.14,110.2,16962.0,109.1691,109.2385,109.1691,109.2286,16962.0
2023-06-27 15:45:00,110.2,110.46,110.17,110.43,23165.0,109.2286,109.4863,109.1989,109.4566,23165.0
2023-06-27 15:50:00,110.41,110.42,110.14,110.32,43828.0,109.4368,109.4467,109.1691,109.3475,43828.0
2023-06-27 15:55:00,110.3,110.34,110.17,110.29,126771.0,109.3277,109.3674,109.1989,109.3178,126771.0
2023-06-28 09:30:00,108.34,108.57,107.88,107.88,20501.0,107.385,107.613,106.9291,106.9291,20501.0
2023-06-28 09:35:00,107.9,108.65,107.86,108.49,7758.0,106.9489,107.6923,106.9092,107.5337,7758.0
2023-06-28 09:40:00,108.44,108.76,108.35,108.57,11210.0,107.4841,107.8013,107.3949,107.613,11210.0
2023-06-28 09:45:00,108.48,108.6,108.16,108.45,8572.0,107.5238,107.6427,107.2066,107.494,8572.0
2023-06-28 09:50:00,108.42,108.42,108.21,108.29,4430.0,107.4643,107.4643,107.2561,107.3354,4430.0
2023-06-28 09:55:00,108.3,108.36,108.08,108.26,7954.0,107.3453,107.4048,107.1273,107.3057,7954.0
2023-06-28 10:00:00,108.29,108.54,108.28,108.44,4023.0,107.3354,107.5832,107.3255,107.4841,4023.0
2023-06-28 10:05:00,108.43,108.83,108.4,108.7,7402.0,107.4742,107.8707,107.4445,107.7418,7402.0
2023-06-28 10:10:00,108.78,108.86,108.14,108.2,13831.0,107.8211,107.9004,107.1868,107.2462,13831.0
2023-06-28 10:15:00,108.18,108.41,108.18,108.41,14766.0,107.2264,107.4544,107.2264,107.4544,14766.0
2023-06-28 10:20:00,108.42,108.6,108.26,108.38,10983.0,107.4643,107.6427,107.3057,107.4246,10983.0
2023-06-28 10:25:00,108.39,108.83,108.31,108.83,9101.0,107.4346,107.8707,107.3553,107.8707,9101.0
2023-06-28 10:30:00,108.89,109.31,108.79,109.25,9002.0,107.9301,108.3464,107.831,108.287,9002.0
2023-06-28 10:35:00,109.32,109.32,108.99,109.03,14456.0,108.3564,108.3564,108.0293,108.0689,14456.0
2023-06-28 10:40:00,109.06,109.41,109.06,109.31,7212.0,108.0987,108.4456,108.0987,108.3464,7212.0
2023-06-28 10:45:00,109.33,109.37,109.12,109.16,5931.0,108.3663,108.4059,108.1581,108.1978,5931.0
2023-06-28 10:50:00,109.13,109.22,108.91,109.06,10593.0,108.168,108.2572,107.95,108.0987,10593.0
2023-06-28 10:55:00,109.07,109.13,108.63,108.7,13720.0,108.1086,108.168,107.6724,107.7418,13720.0
2023-06-28 11:00:00,108.7,108.85,108.55,108.65,10791.0,107.7418,107.8905,107.5931,107.6923,10791.0
2023-06-28 11:05:00,108.73,108.91,108.67,108.77,7900.0,107.7716,107.95,107.7121,107.8112,7900.0
2023-06-28 11:10:00,108.77,108.78,108.28,108.34,12341.0,107.8112,107.8211,107.3255,107.385,12341.0
2023-06-28 11:15:00,108.32,108.62,108.14,108.57,6130.0,107.3652,107.6625,107.1868,107.613,6130.0
2023-06-28 11:20:00,108.56,108.62,108.43,108.53,6731.0,107.6031,107.6625,107.4742,107.5733,6731.0
2023-06-28 11:25:00,108.41,108.61,108.31,108.61,4248.0,107.4544,107.6526,107.3553,107.6526,4248.0
2023-06-28 11:30:00,108.59,108.63,108.46,108.59,9232.0,107.6328,107.6724,107.5039,107.6328,9232.0
2023-06-28 11:35:00,108.59,108.77,108.55,108.69,11481.0,107.6328,107.8112,107.5931,107.7319,11481.0
2023-06-28 11:40:00,108.72,108.84,108.57,108.66,9261.0,107.7616,107.8806,107.613,107.7022,9261.0
2023-06-28 11:45:00,108.67,108.71,108.5,108.53,3730.0,107.7121,107.7517,107.5436,107.5733,3730.0
2023-06-28 11:50:00,108.5,108.55,108.41,108.41,5835.0,107.5436,107.5931,107.4544,107.4544,5835.0
2023-06-28 11:55:00,108.43,108.55,108.42,108.53,4592.0,107.4742,107.5931,107.4643,107.5733,4592.0
2023-06-28 12:00:00,108.51,108.55,108.38,108.46,5043.0,107.5535,107.5931,107.4246,107.5039,5043.0
2023-06-28 12:05:00,108.44,108.49,108.34,108.47,8644.0,107.4841,107.5337,107.385,107.5139,8644.0
2023-06-28 12:10:00,108.51,108.87,108.48,108.75,11096.0,107.5535,107.9103,107.5238,107.7914,11096.0
2023-06-28 12:15:00,108.76,108.9,108.74,108.87,4806.0,107.8013,107.9401,107.7815,107.9103,4806.0
2023-06-28 12:20:00,108.9,108.9,108.61,108.61,18699.0,107.9401,107.9401,107.6526,107.6526,18699.0
2023-06-28 12:25:00,108.61,108.69,108.15,108.23,9729.0,107.6526,107.7319,107.1967,107.276,9729.0
2023-06-28 12:30:00,108.21,108.25,108.07,108.19,8029.0,107.2561,107.2958,107.1174,107.2363,8029.0
2023-06-28 12:35:00,108.23,108.3,108.01,108.05,7306.0,107.276,107.3453,107.0579,107.0976,7306.0
2023-06-28 12:40:00,108.06,108.18,107.72,107.75,6140.0,107.1075,107.2264,106.7705,106.8002,6140.0
2023-06-28 12:45:00,107.78,108.02,107.77,107.94,5394.0,106.8299,107.0678,106.82,106.9885,5394.0
2023-06-28 12:50:00,107.92,108.12,107.83,107.93,4498.0,106.9687,107.1669,106.8795,106.9786,4498.0
2023-06-28 12:55:00,107.89,108.01,107.81,108.0,2787.0,106.939,107.0579,106.8597,107.048,2787.0
2023-06-28 13:00:00,107.99,108.05,107.81,108.01,4237.0,107.0381,107.0976,106.8597,107.0579,4237.0
2023-06-28 13:05:00,108.04,108.16,108.03,108.04,3170.0,107.0876,107.2066,107.0777,107.0876,3170.0
2023-06-28 13:10:00,107.96,108.07,107.94,108.07,2330.0,107.0083,107.1174,106.9885,107.1174,2330.0
2023-06-28 13:15:00,108.04,108.23,108.03,108.16,2720.0,107.0876,107.276,107.0777,107.2066,2720.0
2023-06-28 13:20:00,108.15,108.37,108.15,108.29,3044.0,107.1967,107.4147,107.1967,107.3354,3044.0
2023-06-28 13:25:00,108.39,108.47,108.32,108.44,3809.0,107.4346,107.5139,107.3652,107.4841,3809.0
2023-06-28 13:30:00,108.46,108.54,108.26,108.26,5080.0,107.5039,107.5832,107.3057,107.3057,5080.0
2023-06-28 13:35:00,108.22,108.45,108.22,108.45,7255.0,107.2661,107.494,107.2661,107.494,7255.0
2023-06-28 13:40:00,108.43,108.66,108.42,108.58,13083.0,107.4742,107.7022,107.4643,107.6229,13083.0
2023-06-28 13:45:00,108.56,108.6,108.34,108.39,5463.0,107.6031,107.6427,107.385,107.4346,5463.0
2023-06-28 13:50:00,108.37,108.45,108.28,108.45,2808.0,107.4147,107.494,107.3255,107.494,2808.0
2023-06-28 13:55:00,108.48,108.54,108.28,108.35,3474.0,107.5238,107.5832,107.3255,107.3949,3474.0
2023-06-28 14:00:00,108.37,108.51,108.3,108.44,3108.0,107.4147,107.5535,107.3453,107.4841,3108.0
2023-06-28 14:05:00,108.44,108.47,108.26,108.3,6222.0,107.4841,107.5139,107.3057,107.3453,6222.0
2023-06-28 14:10:00,108.3,108.37,108.18,108.31,7650.0,107.3453,107.4147,107.2264,107.3553,7650.0
2023-06-28 14:15:00,108.31,108.37,108.27,108.34,5655.0,107.3553,107.4147,107.3156,107.385,5655.0
2023-06-28 14:20:00,108.31,108.34,108.23,108.26,4310.0,107.3553,107.385,107.276,107.3057,4310.0
2023-06-28 14:25:00,108.28,108.34,108.15,108.23,7831.0,107.3255,107.385,107.1967,107.276,7831.0
2023-06-28 14:30:00,108.26,108.33,108.17,108.3,4500.0,107.3057,107.3751,107.2165,107.3453,4500.0
2023-06-28 14:35:00,108.3,108.32,108.11,108.14,5371.0,107.3453,107.3652,107.157,107.1868,5371.0
2023-06-28 14:40:00,108.12,108.2,108.06,108.15,2773.0,107.1669,107.2462,107.1075,107.1967,2773.0
2023-06-28 14:45:00,108.13,108.19,108.09,108.15,3154.0,107.1768,107.2363,107.1372,107.1967,3154.0
2023-06-28 14:50:00,108.09,108.17,108.09,108.13,4176.0,107.1372,107.2165,107.1372,107.1768,4176.0
2023-06-28 14:55:00,108.07,108.1,107.97,108.05,5000.0,107.1174,107.1471,107.0183,107.0976,5000.0
2023-06-28 15:00:00,108.06,108.07,107.78,107.81,4755.0,107.1075,107.1174,106.8299,106.8597,4755.0
2023-06-28 15:05:00,107.77,107.77,107.49,107.58,6074.0,106.82,106.82,106.5425,106.6317,6074.0
2023-06-28 15:10:00,107.66,107.81,107.66,107.78,3941.0,106.711,106.8597,106.711,106.8299,3941.0
2023-06-28 15:15:00,107.8,107.87,107.71,107.87,23523.0,106.8498,106.9191,106.7606,106.9191,23523.0
2023-06-28 15:20:00,107.94,107.96,107.83,107.89,3529.0,106.9885,107.0083,106.8795,106.939,3529.0
2023-06-28 15:25:00,107.9,107.93,107.62,107.67,9404.0,106.9489,106.9786,106.6713,106.7209,9404.0
2023-06-28 15:30:00,107.64,107.67,107.59,107.62,6199.0,106.6912,106.7209,106.6416,106.6713,6199.0
2023-06-28 15:35:00,107.59,107.82,107.54,107.78,5860.0,106.6416,106.8696,106.592,106.8299,5860.0
2023-06-28 15:40:00,107.84,107.98,107.84,107.96,7661.0,106.8894,107.0282,106.8894,107.0083,7661.0
2023-06-28 15:45:00,107.96,108.03,107.9,107.96,9113.0,107.0083,107.0777,106.9489,107.0083,9113.0
2023-06-28 15:50:00,107.88,107.95,107.69,107.69,28718.0,106.9291,106.9984,106.7407,106.7407,28718.0
2023-06-28 15:55:00,107.68,107.7,107.5,107.68,111912.0,106.7308,106.7506,106.5524,106.7308,111912.0
2023-06-29 09:30:00,108.09,108.09,107.55,108.04,28127.0,107.1372,107.1372,106.602,107.0876,28127.0
2023-06-29 09:35:00,108.06,108.22,107.59,108.16,11177.0,107.1075,107.2661,106.6416,107.2066,11177.0
2023-06-29 09:40:00,108.09,108.19,107.32,107.36,17721.0,107.1372,107.2363,106.374,106.4136,17721.0
2023-06-29 09:45:00,107.49,108.23,107.49,108.12,5607.0,106.5425,107.276,106.5425,107.1669,5607.0
2023-06-29 09:50:00,108.4,108.4,108.13,108.18,2951.0,107.4445,107.4445,107.1768,107.2264,2951.0
2023-06-29 09:55:00,108.24,108.26,108.03,108.26,3483.0,107.2859,107.3057,107.0777,107.3057,3483.0
2023-06-29 10:00:00,108.34,108.67,108.26,108.66,6297.0,107.385,107.7121,107.3057,107.7022,6297.0
2023-06-29 10:05:00,108.65,108.74,108.2,108.38,7444.0,107.6923,107.7815,107.2462,107.4246,7444.0
2023-06-29 10:10:00,108.26,108.49,108.14,108.43,6223.0,107.3057,107.5337,107.1868,107.4742,6223.0
2023-06-29 10:15:00,108.41,108.59,108.32,108.5,10968.0,107.4544,107.6328,107.3652,107.5436,10968.0
2023-06-29 10:20:00,108.61,108.76,108.21,108.21,14824.0,107.6526,107.8013,107.2561,107.2561,14824.0
2023-06-29 10:25:00,108.16,108.35,108.14,108.21,4807.0,107.2066,107.3949,107.1868,107.2561,4807.0
2023-06-29 10:30:00,108.22,108.33,108.02,108.27,4767.0,107.2661,107.3751,107.0678,107.3156,4767.0
2023-06-29 10:35:00,108.28,108.41,108.17,108.29,2150.0,107.3255,107.4544,107.2165,107.3354,2150.0
2023-06-29 10:40:00,108.22,108.24,108.03,108.1,2155.0,107.2661,107.2859,107.0777,107.1471,2155.0
2023-06-29 10:45:00,108.2,108.24,108.01,108.24,2833.0,107.2462,107.2859,107.0579,107.2859,2833.0
2023-06-29 10:50:00,108.22,108.32,108.19,108.19,2254.0,107.2661,107.3652,107.2363,107.2363,2254.0
2023-06-29 10:55:00,108.25,108.6,108.22,108.42,6299.0,107.2958,107.6427,107.2661,107.4643,6299.0
2023-06-29 11:00:00,108.42,108.48,108.33,108.39,13904.0,107.4643,107.5238,107.3751,107.4346,13904.0
2023-06-29 11:05:00,108.4,108.59,108.37,108.53,4120.0,107.4445,107.6328,107.4147,107.5733,4120.0
2023-06-29 11:10:00,108.57,108.74,108.52,108.74,3491.0,107.613,107.7815,107.5634,107.7815,3491.0
2023-06-29 11:15:00,108.79,108.94,108.78,108.86,5400.0,107.831,107.9797,107.8211,107.9004,5400.0
2023-06-29 11:20:00,108.86,108.86,108.71,108.8,4514.0,107.9004,107.9004,107.7517,107.8409,4514.0
2023-06-29 11:25:00,108.84,108.88,108.73,108.85,1505.0,107.8806,107.9202,107.7716,107.8905,1505.0
2023-06-29 11:30:00,108.92,108.92,108.75,108.76,3023.0,107.9599,107.9599,107.7914,107.8013,3023.0
2023-06-29 11:35:00,108.76,108.95,108.71,108.89,18951.0,107.8013,107.9896,107.7517,107.9301,18951.0
2023-06-29 11:40:00,108.95,109.06,108.78,108.78,5543.0,107.9896,108.0987,107.8211,107.8211,5543.0
2023-06-29 11:45:00,108.73,108.83,108.73,108.82,3128.0,107.7716,107.8707,107.7716,107.8608,3128.0
2023-06-29 11:50:00,108.83,109.08,108.83,109.08,5700.0,107.8707,108.1185,107.8707,108.1185,5700.0
2023-06-29 11:55:00,109.08,109.08,108.91,109.08,12590.0,108.1185,108.1185,107.95,108.1185,12590.0
2023-06-29 12:00:00,109.13,109.25,109.07,109.07,17494.0,108.168,108.287,108.1086,108.1086,17494.0
2023-06-29 12:05:00,109.09,109.17,109.01,109.17,8950.0,108.1284,108.2077,108.0491,108.2077,8950.0
2023-06-29 12:10:00,109.19,109.28,109.04,109.07,20745.0,108.2275,108.3167,108.0788,108.1086,20745.0
2023-06-29 12:15:00,109.09,109.23,109.03,109.22,6400.0,108.1284,108.2672,108.0689,108.2572,6400.0
2023-06-29 12:20:00,109.2,109.33,109.2,109.24,8500.0,108.2374,108.3663,108.2374,108.2771,8500.0
2023-06-29 12:25:00,109.2,109.32,109.18,109.25,7800.0,108.2374,108.3564,108.2176,108.287,7800.0
2023-06-29 12:30:00,109.27,109.5,109.25,109.49,12508.0,108.3068,108.5348,108.287,108.5249,12508.0
2023-06-29 12:35:00,109.52,109.63,109.46,109.59,12700.0,108.5546,108.6636,108.4951,108.624,12700.0
2023-06-29 12:40:00,109.58,109.64,109.49,109.58,6650.0,108.6141,108.6735,108.5249,108.6141,6650.0
2023-06-29 12:45:00,109.59,109.79,109.58,109.62,6014.0,108.624,108.8222,108.6141,108.6537,6014.0
2023-06-29 12:50:00,109.58,109.62,109.35,109.48,16128.0,108.6141,108.6537,108.3861,108.5149,16128.0
2023-06-29 12:55:00,109.46,109.49,109.11,109.18,9086.0,108.4951,108.5249,108.1482,108.2176,9086.0
2023-06-29 13:00:00,109.18,109.18,108.92,108.93,7016.0,108.2176,108.2176,107.9599,107.9698,7016.0
2023-06-29 13:05:00,108.92,108.99,108.77,108.98,5160.0,107.9599,108.0293,107.8112,108.0194,5160.0
2023-06-29 13:10:00,109.01,109.01,108.82,108.87,4300.0,108.0491,108.0491,107.8608,107.9103,4300.0
2023-06-29 13:15:00,108.99,109.1,108.95,109.04,5603.0,108.0293,108.1383,107.9896,108.0788,5603.0
2023-06-29 13:20:00,109.04,109.07,108.97,108.99,3208.0,108.0788,108.1086,108.0094,108.0293,3208.0
2023-06-29 13:25:00,108.94,109.02,108.91,109.0,4147.0,107.9797,108.059,107.95,108.0392,4147.0
2023-06-29 13:30:00,108.98,109.0,108.73,108.73,4602.0,108.0194,108.0392,107.7716,107.7716,4602.0
2023-06-29 13:35:00,108.82,108.82,108.66,108.73,4944.0,107.8608,107.8608,107.7022,107.7716,4944.0
2023-06-29 13:40:00,108.74,108.78,108.62,108.71,3043.0,107.7815,107.8211,107.6625,107.7517,3043.0
2023-06-29 13:45:00,108.69,108.79,108.65,108.79,11949.0,107.7319,107.831,107.6923,107.831,11949.0
2023-06-29 13:50:00,108.79,108.9,108.75,108.8,3050.0,107.831,107.9401,107.7914,107.8409,3050.0
2023-06-29 13:55:00,108.84,108.84,108.55,108.6,6513.0,107.8806,107.8806,107.5931,107.6427,6513.0
2023-06-29 14:00:00,108.54,108.56,108.34,108.44,7711.0,107.5832,107.6031,107.385,107.4841,7711.0
2023-06-29 14:05:00,108.38,108.48,108.32,108.45,6368.0,107.4246,107.5238,107.3652,107.494,6368.0
2023-06-29 14:10:00,108.41,108.65,108.41,108.65,4246.0,107.4544,107.6923,107.4544,107.6923,4246.0
2023-06-29 14:15:00,108.65,108.66,108.54,108.62,5849.0,107.6923,107.7022,107.5832,107.6625,5849.0
2023-06-29 14:20:00,108.6,108.78,108.58,108.66,6354.0,107.6427,107.8211,107.6229,107.7022,6354.0
2023-06-29 14:25:00,108.74,108.76,108.66,108.72,8301.0,107.7815,107.8013,107.7022,107.7616,8301.0
2023-06-29 14:30:00,108.73,108.74,108.6,108.7,12184.0,107.7716,107.7815,107.6427,107.7418,12184.0
2023-06-29 14:35:00,108.73,108.82,108.7,108.7,10984.0,107.7716,107.8608,107.7418,107.7418,10984.0
2023-06-29 14:40:00,108.71,108.72,108.55,108.64,12261.0,107.7517,107.7616,107.5931,107.6824,12261.0
2023-06-29 14:45:00,108.64,108.74,108.63,108.65,5654.0,107.6824,107.7815,107.6724,107.6923,5654.0
2023-06-29 14:50:00,108.67,108.67,108.55,108.66,5920.0,107.7121,107.7121,107.5931,107.7022,5920.0
2023-06-29 14:55:00,108.64,108.73,108.64,108.73,6484.0,107.6824,107.7716,107.6824,107.7716,6484.0
2023-06-29 15:00:00,108.75,108.81,108.7,108.8,5546.0,107.7914,107.8509,107.7418,107.8409,5546.0
2023-06-29 15:05:00,108.81,108.93,108.75,108.93,16367.0,107.8509,107.9698,107.7914,107.9698,16367.0
2023-06-29 15:10:00,108.93,109.03,108.92,108.97,9844.0,107.9698,108.0689,107.9599,108.0094,9844.0
2023-06-29 15:15:00,109.0,109.06,108.91,108.96,12510.0,108.0392,108.0987,107.95,107.9995,12510.0
2023-06-29 15:20:00,108.96,108.97,108.81,108.92,9367.0,107.9995,108.0094,107.8509,107.9599,9367.0
2023-06-29 15:25:00,108.92,109.06,108.91,109.03,6553.0,107.9599,108.0987,107.95,108.0689,6553.0
2023-06-29 15:30:00,109.02,109.08,108.91,109.05,13161.0,108.059,108.1185,107.95,108.0887,13161.0
2023-06-29 15:35:00,109.03,109.08,108.95,109.06,12683.0,108.0689,108.1185,107.9896,108.0987,12683.0
2023-06-29 15:40:00,109.08,109.08,108.97,109.02,10621.0,108.1185,108.1185,108.0094,108.059,10621.0
2023-06-29 15:45:00,109.01,109.27,108.99,109.18,16718.0,108.0491,108.3068,108.0293,108.2176,16718.0
2023-06-29 15:50:00,109.17,109.48,109.14,109.32,30072.0,108.2077,108.5149,108.1779,108.3564,30072.0
2023-06-29 15:55:00,109.28,109.47,109.24,109.38,138985.0,108.3167,108.505,108.2771,108.4158,138985.0
2023-06-30 09:30:00,110.24,110.41,109.94,110.06,49768.0,109.2682,109.4368,108.9709,109.0898,49768.0
2023-06-30 09:35:00,109.98,110.12,109.89,110.12,16482.0,109.0105,109.1493,108.9213,109.1493,16482.0
2023-06-30 09:40:00,110.13,110.62,110.07,110.62,3767.0,109.1592,109.6449,109.0997,109.6449,3767.0
2023-06-30 09:45:00,110.67,111.06,110.6,110.98,7472.0,109.6945,110.081,109.6251,110.0017,7472.0
2023-06-30 09:50:00,111.05,111.31,110.88,110.94,9538.0,110.0711,110.3288,109.9026,109.9621,9538.0
2023-06-30 09:55:00,110.9,111.06,110.85,110.94,2400.0,109.9224,110.081,109.8729,109.9621,2400.0
2023-06-30 10:00:00,110.92,111.01,110.81,110.82,4593.0,109.9423,110.0315,109.8332,109.8431,4593.0
2023-06-30 10:05:00,110.9,111.09,110.89,110.98,3750.0,109.9224,110.1108,109.9125,110.0017,3750.0
2023-06-30 10:10:00,111.0,111.22,110.88,111.18,13722.0,110.0215,110.2396,109.9026,110.2,13722.0
2023-06-30 10:15:00,111.26,111.35,111.18,111.24,9196.0,110.2793,110.3685,110.2,110.2594,9196.0
2023-06-30 10:20:00,111.31,111.43,111.25,111.25,10664.0,110.3288,110.4478,110.2693,110.2693,10664.0
2023-06-30 10:25:00,111.22,111.46,111.22,111.43,9716.0,110.2396,110.4775,110.2396,110.4478,9716.0
2023-06-30 10:30:00,111.48,111.59,111.35,111.54,13358.0,110.4973,110.6063,110.3685,110.5568,13358.0
2023-06-30 10:35:00,111.52,111.55,111.22,111.31,5106.0,110.537,110.5667,110.2396,110.3288,5106.0
2023-06-30 10:40:00,111.31,111.53,111.16,111.21,35147.0,110.3288,110.5469,110.1801,110.2297,35147.0
2023-06-30 10:45:00,111.21,111.48,111.06,111.09,9761.0,110.2297,110.4973,110.081,110.1108,9761.0
2023-06-30 10:50:00,111.06,111.64,111.06,111.54,21435.0,110.081,110.6559,110.081,110.5568,21435.0
2023-06-30 10:55:00,111.58,111.72,111.5,111.55,6449.0,110.5964,110.7352,110.5171,110.5667,6449.0
2023-06-30 11:00:00,111.53,111.61,111.53,111.58,1949.0,110.5469,110.6262,110.5469,110.5964,1949.0
2023-06-30 11:05:00,111.6,111.62,111.51,111.58,4595.0,110.6163,110.6361,110.5271,110.5964,4595.0
2023-06-30 11:10:00,111.67,111.67,111.48,111.55,2913.0,110.6856,110.6856,110.4973,110.5667,2913.0
2023-06-30 11:15:00,111.55,111.7,111.47,111.48,3110.0,110.5667,110.7154,110.4874,110.4973,3110.0
2023-06-30 11:20:00,111.48,111.68,111.48,111.68,15648.0,110.4973,110.6956,110.4973,110.6956,15648.0
2023-06-30 11:25:00,111.67,111.75,111.56,111.61,5216.0,110.6856,110.7649,110.5766,110.6262,5216.0
2023-06-30 11:30:00,111.59,111.69,111.51,111.53,5217.0,110.6063,110.7055,110.5271,110.5469,5217.0
2023-06-30 11:35:00,111.5,111.58,111.5,111.55,9336.0,110.5171,110.5964,110.5171,110.5667,9336.0
2023-06-30 11:40:00,111.53,111.55,111.41,111.41,16391.0,110.5469,110.5667,110.4279,110.4279,16391.0
2023-06-30 11:45:00,111.31,111.44,111.2,111.37,15121.0,110.3288,110.4577,110.2198,110.3883,15121.0
2023-06-30 11:50:00,111.35,111.35,111.08,111.25,27867.0,110.3685,110.3685,110.1008,110.2693,27867.0
2023-06-30 11:55:00,111.26,111.58,111.23,111.55,18399.0,110.2793,110.5964,110.2495,110.5667,18399.0
2023-06-30 12:00:00,111.52,111.72,111.49,111.72,10185.0,110.537,110.7352,110.5072,110.7352,10185.0
2023-06-30 12:05:00,111.71,111.87,111.68,111.78,11417.0,110.7253,110.8839,110.6956,110.7947,11417.0
2023-06-30 12:10:00,111.79,111.87,111.73,111.8,10565.0,110.8046,110.8839,110.7451,110.8145,10565.0
2023-06-30 12:15:00,111.79,111.85,111.78,111.8,5493.0,110.8046,110.8641,110.7947,110.8145,5493.0
2023-06-30 12:20:00,111.82,111.9,111.75,111.8,8578.0,110.8343,110.9136,110.7649,110.8145,8578.0
2023-06-30 12:25:00,111.77,111.95,111.73,111.95,4065.0,110.7848,110.9632,110.7451,110.9632,4065.0
2023-06-30 12:30:00,111.97,112.08,111.93,112.08,9842.0,110.983,111.092,110.9434,111.092,9842.0
2023-06-30 12:35:00,112.1,112.19,112.0,112.14,27135.0,111.1119,111.2011,111.0127,111.1515,27135.0
2023-06-30 12:40:00,112.16,112.28,112.06,112.28,5781.0,111.1713,111.2903,111.0722,111.2903,5781.0
2023-06-30 12:45:00,112.24,112.25,112.16,112.18,2910.0,111.2506,111.2605,111.1713,111.1911,2910.0
2023-06-30 12:50:00,112.2,112.33,112.16,112.33,4504.0,111.211,111.3398,111.1713,111.3398,4504.0
2023-06-30 12:55:00,112.34,112.36,112.12,112.16,19682.0,111.3497,111.3696,111.1317,111.1713,19682.0
2023-06-30 13:00:00,112.12,112.18,112.05,112.05,2120.0,111.1317,111.1911,111.0623,111.0623,2120.0
2023-06-30 13:05:00,112.1,112.26,112.03,112.25,4800.0,111.1119,111.2704,111.0425,111.2605,4800.0
2023-06-30 13:10:00,112.23,112.28,112.2,112.22,2900.0,111.2407,111.2903,111.211,111.2308,2900.0
2023-06-30 13:15:00,112.21,112.36,112.2,112.36,4601.0,111.2209,111.3696,111.211,111.3696,4601.0
2023-06-30 13:20:00,112.37,112.41,112.25,112.27,5103.0,111.3795,111.4191,111.2605,111.2804,5103.0
2023-06-30 13:25:00,112.28,112.28,112.21,112.25,2500.0,111.2903,111.2903,111.2209,111.2605,2500.0
2023-06-30 13:30:00,112.25,112.34,112.2,112.33,4919.0,111.2605,111.3497,111.211,111.3398,4919.0
2023-06-30 13:35:00,112.36,112.38,112.17,112.2,37311.0,111.3696,111.3894,111.1812,111.211,37311.0
2023-06-30 13:40:00,112.18,112.24,112.07,112.2,3947.0,111.1911,111.2506,111.0821,111.211,3947.0
2023-06-30 13:45:00,112.17,112.36,112.07,112.36,22530.0,111.1812,111.3696,111.0821,111.3696,22530.0
2023-06-30 13:50:00,112.4,112.45,112.35,112.39,4041.0,111.4092,111.4588,111.3596,111.3993,4041.0
2023-06-30 13:55:00,112.43,112.5,112.38,112.49,4465.0,111.4389,111.5083,111.3894,111.4984,4465.0
2023-06-30 14:00:00,112.48,112.48,112.39,112.43,7419.0,111.4885,111.4885,111.3993,111.4389,7419.0
2023-06-30 14:05:00,112.46,112.56,112.45,112.53,12411.0,111.4687,111.5678,111.4588,111.5381,12411.0
2023-06-30 14:10:00,112.51,112.51,112.39,112.45,8175.0,111.5182,111.5182,111.3993,111.4588,8175.0
2023-06-30 14:15:00,112.47,112.53,112.35,112.43,8649.0,111.4786,111.5381,111.3596,111.4389,8649.0
2023-06-30 14:20:00,112.42,112.5,112.35,112.5,7323.0,111.429,111.5083,111.3596,111.5083,7323.0
2023-06-30 14:25:00,112.53,112.57,112.45,112.48,12806.0,111.5381,111.5777,111.4588,111.4885,12806.0
2023-06-30 14:30:00,112.45,112.47,112.35,112.45,13221.0,111.4588,111.4786,111.3596,111.4588,13221.0
2023-06-30 14:35:00,112.43,112.49,112.38,112.49,4634.0,111.4389,111.4984,111.3894,111.4984,4634.0
2023-06-30 14:40:00,112.49,112.5,112.41,112.46,5316.0,111.4984,111.5083,111.4191,111.4687,5316.0
2023-06-30 14:45:00,112.41,112.41,112.3,112.36,6686.0,111.4191,111.4191,111.3101,111.3696,6686.0
2023-06-30 14:50:00,112.35,112.39,112.28,112.31,4958.0,111.3596,111.3993,111.2903,111.32,4958.0
2023-06-30 14:55:00,112.32,112.33,112.14,112.22,4535.0,111.3299,111.3398,111.1515,111.2308,4535.0
2023-06-30 15:00:00,112.17,112.17,112.09,112.16,2672.0,111.1812,111.1812,111.1019,111.1713,2672.0
2023-06-30 15:05:00,112.14,112.24,112.05,112.2,4467.0,111.1515,111.2506,111.0623,111.211,4467.0
2023-06-30 15:10:00,112.19,112.22,112.11,112.18,7044.0,111.2011,111.2308,111.1218,111.1911,7044.0
2023-06-30 15:15:00,112.18,112.27,112.15,112.2,4927.0,111.1911,111.2804,111.1614,111.211,4927.0
2023-06-30 15:20:00,112.18,112.26,112.08,112.26,8543.0,111.1911,111.2704,111.092,111.2704,8543.0
2023-06-30 15:25:00,112.23,112.26,112.03,112.06,15050.0,111.2407,111.2704,111.0425,111.0722,15050.0
2023-06-30 15:30:00,112.04,112.04,111.7,111.7,14679.0,111.0524,111.0524,110.7154,110.7154,14679.0
2023-06-30 15:35:00,111.71,111.75,111.62,111.75,13691.0,110.7253,110.7649,110.6361,110.7649,13691.0
2023-06-30 15:40:00,111.79,111.8,111.52,111.53,20277.0,110.8046,110.8145,110.537,110.5469,20277.0
2023-06-30 15:45:00,111.52,111.54,111.39,111.45,23927.0,110.537,110.5568,110.4081,110.4676,23927.0
2023-06-30 15:50:00,111.45,112.01,111.4,111.77,67568.0,110.4676,111.0226,110.418,110.7848,67568.0
2023-06-30 15:55:00,111.76,111.79,111.32,111.32,131706.0,110.7749,110.8046,110.3387,110.3387,131706.0
2023-07-03 09:30:00,111.76,112.09,111.3,111.89,23983.0,110.7749,111.1019,110.3189,110.9037,23983.0
2023-07-03 09:35:00,111.9,112.0,111.53,111.84,6177.0,110.9136,111.0127,110.5469,110.8541,6177.0
2023-07-03 09:40:00,111.88,111.9,111.66,111.79,4800.0,110.8938,110.9136,110.6757,110.8046,4800.0
2023-07-03 09:45:00,111.76,111.8,111.51,111.6,4675.0,110.7749,110.8145,110.5271,110.6163,4675.0
2023-07-03 09:50:00,111.57,111.6,111.16,111.37,5546.0,110.5865,110.6163,110.1801,110.3883,5546.0
2023-07-03 09:55:00,111.36,111.39,111.12,111.38,5382.0,110.3784,110.4081,110.1405,110.3982,5382.0
2023-07-03 10:00:00,111.36,111.57,111.25,111.28,7287.0,110.3784,110.5865,110.2693,110.2991,7287.0
2023-07-03 10:05:00,111.32,111.34,111.08,111.23,4153.0,110.3387,110.3586,110.1008,110.2495,4153.0
2023-07-03 10:10:00,111.23,111.24,110.84,110.84,7023.0,110.2495,110.2594,109.863,109.863,7023.0
2023-07-03 10:15:00,110.86,111.01,110.73,110.8,8636.0,109.8828,110.0315,109.7539,109.8233,8636.0
2023-07-03 10:20:00,110.81,111.11,110.81,111.04,11222.0,109.8332,110.1306,109.8332,110.0612,11222.0
2023-07-03 10:25:00,111.03,111.04,110.67,110.68,4129.0,110.0513,110.0612,109.6945,109.7044,4129.0
2023-07-03 10:30:00,110.69,110.74,110.47,110.48,3910.0,109.7143,109.7638,109.4962,109.5061,3910.0
2023-07-03 10:35:00,110.49,110.53,110.34,110.47,4893.0,109.516,109.5557,109.3674,109.4962,4893.0
2023-07-03 10:40:00,110.55,110.55,110.15,110.19,6238.0,109.5755,109.5755,109.179,109.2187,6238.0
2023-07-03 10:45:00,110.21,110.21,110.0,110.03,3855.0,109.2385,109.2385,109.0304,109.0601,3855.0
2023-07-03 10:50:00,110.0,110.02,109.78,109.85,4092.0,109.0304,109.0502,108.8123,108.8817,4092.0
2023-07-03 10:55:00,109.83,109.89,109.52,109.66,7524.0,108.8619,108.9213,108.5546,108.6934,7524.0
2023-07-03 11:00:00,109.7,109.8,109.63,109.63,5973.0,108.733,108.8321,108.6636,108.6636,5973.0
2023-07-03 11:05:00,109.61,109.96,109.6,109.95,5762.0,108.6438,108.9907,108.6339,108.9808,5762.0
2023-07-03 11:10:00,109.96,109.96,109.8,109.83,8006.0,108.9907,108.9907,108.8321,108.8619,8006.0
2023-07-03 11:15:00,109.82,110.11,109.81,110.09,6074.0,108.852,109.1394,108.842,109.1196,6074.0
2023-07-03 11:20:00,110.06,110.21,110.05,110.12,3387.0,109.0898,109.2385,109.0799,109.1493,3387.0
2023-07-03 11:25:00,110.05,110.14,110.03,110.12,2295.0,109.0799,109.1691,109.0601,109.1493,2295.0
2023-07-03 11:30:00,110.11,110.12,109.75,109.83,4434.0,109.1394,109.1493,108.7826,108.8619,4434.0
2023-07-03 11:35:00,109.83,109.96,109.83,109.91,4118.0,108.8619,108.9907,108.8619,108.9412,4118.0
2023-07-03 11:40:00,109.87,109.93,109.84,109.93,3261.0,108.9015,108.961,108.8718,108.961,3261.0
2023-07-03 11:45:00,109.98,110.08,109.96,110.03,4124.0,109.0105,109.1097,108.9907,109.0601,4124.0
2023-07-03 11:50:00,110.0,110.17,109.94,110.17,3494.0,109.0304,109.1989,108.9709,109.1989,3494.0
2023-07-03 11:55:00,110.18,110.2,110.06,110.13,3959.0,109.2088,109.2286,109.0898,109.1592,3959.0
2023-07-03 12:00:00,110.09,110.28,110.05,110.27,3653.0,109.1196,109.3079,109.0799,109.298,3653.0
2023-07-03 12:05:00,110.26,110.48,110.26,110.47,4821.0,109.2881,109.5061,109.2881,109.4962,4821.0
2023-07-03 12:10:00,110.44,110.44,110.38,110.41,2366.0,109.4665,109.4665,109.407,109.4368,2366.0
2023-07-03 12:15:00,110.42,110.42,110.2,110.25,4134.0,109.4467,109.4467,109.2286,109.2782,4134.0
2023-07-03 12:20:00,110.26,110.51,110.26,110.51,2896.0,109.2881,109.5359,109.2881,109.5359,2896.0
2023-07-03 12:25:00,110.53,110.64,110.51,110.6,3790.0,109.5557,109.6647,109.5359,109.6251,3790.0
2023-07-03 12:30:00,110.63,110.63,110.48,110.53,4081.0,109.6548,109.6548,109.5061,109.5557,4081.0
2023-07-03 12:35:00,110.52,110.72,110.52,110.69,4912.0,109.5458,109.744,109.5458,109.7143,4912.0
2023-07-03 12:40:00,110.67,110.76,110.67,110.76,4738.0,109.6945,109.7837,109.6945,109.7837,4738.0
2023-07-03 12:45:00,110.77,110.92,110.77,110.84,9004.0,109.7936,109.9423,109.7936,109.863,9004.0
2023-07-03 12:50:00,110.86,111.34,110.79,111.28,16151.0,109.8828,110.3586,109.8134,110.2991,16151.0
2023-07-03 12:55:00,111.3,111.58,111.27,111.54,50461.0,110.3189,110.5964,110.2892,110.5568,50461.0
2023-07-05 09:30:00,110.55,110.55,109.88,109.88,23259.0,109.5755,109.5755,108.9114,108.9114,23259.0
2023-07-05 09:35:00,109.86,109.92,109.33,109.92,2751.0,108.8916,108.9511,108.3663,108.9511,2751.0
2023-07-05 09:40:00,109.6,109.97,109.6,109.71,7061.0,108.6339,109.0006,108.6339,108.7429,7061.0
2023-07-05 09:45:00,109.78,110.04,109.71,109.78,4013.0,108.8123,109.07,108.7429,108.8123,4013.0
2023-07-05 09:50:00,109.84,109.9,109.73,109.78,3282.0,108.8718,108.9312,108.7627,108.8123,3282.0
2023-07-05 09:55:00,109.79,109.8,109.57,109.76,4781.0,108.8222,108.8321,108.6042,108.7925,4781.0
2023-07-05 10:00:00,109.69,110.02,109.69,109.87,6165.0,108.7231,109.0502,108.7231,108.9015,6165.0
2023-07-05 10:05:00,109.82,110.09,109.76,110.05,3780.0,108.852,109.1196,108.7925,109.0799,3780.0
2023-07-05 10:10:00,110.1,110.14,109.89,110.01,5659.0,109.1295,109.1691,108.9213,109.0403,5659.0
2023-07-05 10:15:00,110.11,110.37,110.06,110.37,4320.0,109.1394,109.3971,109.0898,109.3971,4320.0
2023-07-05 10:20:00,110.43,110.43,110.2,110.24,3632.0,109.4566,109.4566,109.2286,109.2682,3632.0
2023-07-05 10:25:00,110.15,110.17,109.94,110.02,3663.0,109.179,109.1989,108.9709,109.0502,3663.0
2023-07-05 10:30:00,110.22,110.48,110.22,110.48,3690.0,109.2484,109.5061,109.2484,109.5061,3690.0
2023-07-05 10:35:00,110.5,110.52,110.17,110.21,3707.0,109.526,109.5458,109.1989,109.2385,3707.0
2023-07-05 10:40:00,110.21,110.24,109.81,109.83,10839.0,109.2385,109.2682,108.842,108.8619,10839.0
2023-07-05 10:45:00,109.85,109.87,109.58,109.77,9433.0,108.8817,108.9015,108.6141,108.8024,9433.0
2023-07-05 10:50:00,109.82,109.9,109.65,109.9,3197.0,108.852,108.9312,108.6834,108.9312,3197.0
2023-07-05 10:55:00,110.08,110.1,109.98,110.1,1700.0,109.1097,109.1295,109.0105,109.1295,1700.0
2023-07-05 11:00:00,110.11,110.13,109.85,109.87,4718.0,109.1394,109.1592,108.8817,108.9015,4718.0
2023-07-05 11:05:00,109.92,110.02,109.81,109.81,3424.0,108.9511,109.0502,108.842,108.842,3424.0
2023-07-05 11:10:00,109.78,109.82,109.6,109.67,4630.0,108.8123,108.852,108.6339,108.7033,4630.0
2023-07-05 11:15:00,109.66,109.69,109.14,109.24,16123.0,108.6934,108.7231,108.1779,108.2771,16123.0
2023-07-05 11:20:00,109.17,109.2,108.86,108.91,9238.0,108.2077,108.2374,107.9004,107.95,9238.0
2023-07-05 11:25:00,108.86,108.93,108.83,108.85,6187.0,107.9004,107.9698,107.8707,107.8905,6187.0
2023-07-05 11:30:00,108.86,109.39,108.86,109.39,9994.0,107.9004,108.4257,107.9004,108.4257,9994.0
2023-07-05 11:35:00,109.34,109.47,109.08,109.08,14902.0,108.3762,108.505,108.1185,108.1185,14902.0
2023-07-05 11:40:00,109.03,109.13,108.99,109.11,3510.0,108.0689,108.168,108.0293,108.1482,3510.0
2023-07-05 11:45:00,109.17,109.26,109.13,109.24,2106.0,108.2077,108.2969,108.168,108.2771,2106.0
2023-07-05 11:50:00,109.37,109.38,109.3,109.33,2829.0,108.4059,108.4158,108.3365,108.3663,2829.0
2023-07-05 11:55:00,109.35,109.35,109.14,109.19,3650.0,108.3861,108.3861,108.1779,108.2275,3650.0
2023-07-05 12:00:00,109.14,109.23,109.1,109.22,3201.0,108.1779,108.2672,108.1383,108.2572,3201.0
2023-07-05 12:05:00,109.28,109.37,109.26,109.34,2029.0,108.3167,108.4059,108.2969,108.3762,2029.0
2023-07-05 12:10:00,109.4,109.4,109.17,109.17,1645.0,108.4357,108.4357,108.2077,108.2077,1645.0
2023-07-05 12:15:00,109.17,109.33,109.17,109.26,3778.0,108.2077,108.3663,108.2077,108.2969,3778.0
2023-07-05 12:20:00,109.24,109.24,109.03,109.18,3917.0,108.2771,108.2771,108.0689,108.2176,3917.0
2023-07-05 12:25:00,109.22,109.28,109.2,109.21,1400.0,108.2572,108.3167,108.2374,108.2473,1400.0
2023-07-05 12:30:00,109.19,109.19,108.85,108.87,2876.0,108.2275,108.2275,107.8905,107.9103,2876.0
2023-07-05 12:35:00,108.89,108.96,108.75,108.81,4428.0,107.9301,107.9995,107.7914,107.8509,4428.0
2023-07-05 12:40:00,108.84,108.84,108.75,108.75,2063.0,107.8806,107.8806,107.7914,107.7914,2063.0
2023-07-05 12:45:00,108.65,108.72,108.63,108.72,4400.0,107.6923,107.7616,107.6724,107.7616,4400.0
2023-07-05 12:50:00,108.76,108.79,108.65,108.66,1929.0,107.8013,107.831,107.6923,107.7022,1929.0
2023-07-05 12:55:00,108.71,108.84,108.71,108.79,1530.0,107.7517,107.8806,107.7517,107.831,1530.0
2023-07-05 13:00:00,108.8,108.8,108.67,108.67,2100.0,107.8409,107.8409,107.7121,107.7121,2100.0
2023-07-05 13:05:00,108.68,108.84,108.68,108.84,1505.0,107.722,107.8806,107.722,107.8806,1505.0
2023-07-05 13:10:00,108.78,108.79,108.69,108.69,2060.0,107.8211,107.831,107.7319,107.7319,2060.0
2023-07-05 13:15:00,108.66,108.79,108.66,108.78,3437.0,107.7022,107.831,107.7022,107.8211,3437.0
2023-07-05 13:20:00,108.78,108.87,108.77,108.81,1712.0,107.8211,107.9103,107.8112,107.8509,1712.0
2023-07-05 13:25:00,108.77,108.77,108.58,108.73,2000.0,107.8112,107.8112,107.6229,107.7716,2000.0
2023-07-05 13:30:00,108.65,108.65,108.48,108.48,2962.0,107.6923,107.6923,107.5238,107.5238,2962.0
2023-07-05 13:35:00,108.49,108.51,108.45,108.51,3014.0,107.5337,107.5535,107.494,107.5535,3014.0
2023-07-05 13:40:00,108.51,108.63,108.48,108.61,2200.0,107.5535,107.6724,107.5238,107.6526,2200.0
2023-07-05 13:45:00,108.51,108.62,108.51,108.6,3142.0,107.5535,107.6625,107.5535,107.6427,3142.0
2023-07-05 13:50:00,108.56,108.56,108.43,108.47,2418.0,107.6031,107.6031,107.4742,107.5139,2418.0
2023-07-05 13:55:00,108.49,108.49,108.41,108.46,1000.0,107.5337,107.5337,107.4544,107.5039,1000.0
2023-07-05 14:00:00,108.49,108.58,108.36,108.36,4822.0,107.5337,107.6229,107.4048,107.4048,4822.0
2023-07-05 14:05:00,108.33,108.49,108.33,108.49,2905.0,107.3751,107.5337,107.3751,107.5337,2905.0
2023-07-05 14:10:00,108.5,108.52,108.45,108.49,2850.0,107.5436,107.5634,107.494,107.5337,2850.0
2023-07-05 14:15:00,108.4,108.4,108.19,108.2,9194.0,107.4445,107.4445,107.2363,107.2462,9194.0
2023-07-05 14:20:00,108.19,108.19,108.0,108.04,4177.0,107.2363,107.2363,107.048,107.0876,4177.0
2023-07-05 14:25:00,108.1,108.23,108.1,108.16,2212.0,107.1471,107.276,107.1471,107.2066,2212.0
2023-07-05 14:30:00,108.16,108.24,108.16,108.19,5011.0,107.2066,107.2859,107.2066,107.2363,5011.0
2023-07-05 14:35:00,108.22,108.32,108.18,108.32,2045.0,107.2661,107.3652,107.2264,107.3652,2045.0
2023-07-05 14:40:00,108.36,108.39,108.31,108.39,1972.0,107.4048,107.4346,107.3553,107.4346,1972.0
2023-07-05 14:45:00,108.4,108.49,108.39,108.48,2093.0,107.4445,107.5337,107.4346,107.5238,2093.0
2023-07-05 14:50:00,108.54,108.54,108.44,108.49,4550.0,107.5832,107.5832,107.4841,107.5337,4550.0
2023-07-05 14:55:00,108.51,108.58,108.29,108.33,8931.0,107.5535,107.6229,107.3354,107.3751,8931.0
2023-07-05 15:00:00,108.31,108.33,108.24,108.25,8469.0,107.3553,107.3751,107.2859,107.2958,8469.0
2023-07-05 15:05:00,108.23,108.31,107.98,108.0,11798.0,107.276,107.3553,107.0282,107.048,11798.0
2023-07-05 15:10:00,107.98,108.26,107.97,108.26,5899.0,107.0282,107.3057,107.0183,107.3057,5899.0
2023-07-05 15:15:00,108.26,108.36,108.25,108.26,5976.0,107.3057,107.4048,107.2958,107.3057,5976.0
2023-07-05 15:20:00,108.27,108.29,108.17,108.27,7352.0,107.3156,107.3354,107.2165,107.3156,7352.0
2023-07-05 15:25:00,108.28,108.45,108.28,108.45,9281.0,107.3255,107.494,107.3255,107.494,9281.0
2023-07-05 15:30:00,108.47,108.68,108.46,108.59,10069.0,107.5139,107.722,107.5039,107.6328,10069.0
2023-07-05 15:35:00,108.58,108.64,108.45,108.49,12023.0,107.6229,107.6824,107.494,107.5337,12023.0
2023-07-05 15:40:00,108.47,108.52,108.32,108.38,11804.0,107.5139,107.5634,107.3652,107.4246,11804.0
2023-07-05 15:45:00,108.36,108.38,108.28,108.38,14433.0,107.4048,107.4246,107.3255,107.4246,14433.0
2023-07-05 15:50:00,108.49,108.49,107.88,107.97,42394.0,107.5337,107.5337,106.9291,107.0183,42394.0
2023-07-05 15:55:00,107.94,108.17,107.83,108.06,87923.0,106.9885,107.2165,106.8795,107.1075,87923.0
2023-07-06 09:30:00,106.5,107.23,106.32,106.88,16524.0,105.5612,106.2848,105.3828,105.9379,16524.0
2023-07-06 09:35:00,106.8,107.43,106.78,107.43,8561.0,105.8586,106.483,105.8387,106.483,8561.0
2023-07-06 09:40:00,107.3,107.44,106.5,106.72,5548.0,106.3542,106.4929,105.5612,105.7793,5548.0
2023-07-06 09:45:00,106.49,107.15,106.44,107.13,3850.0,105.5513,106.2055,105.5017,106.1857,3850.0
2023-07-06 09:50:00,107.04,107.15,106.65,106.65,1300.0,106.0965,106.2055,105.7099,105.7099,1300.0
2023-07-06 09:55:00,106.65,107.25,106.62,107.25,3008.0,105.7099,106.3046,105.6802,106.3046,3008.0
2023-07-06 10:00:00,107.12,107.12,106.83,106.87,3200.0,106.1758,106.1758,105.8883,105.928,3200.0
2023-07-06 10:05:00,106.82,107.19,106.75,107.14,5180.0,105.8784,106.2451,105.809,106.1956,5180.0
2023-07-06 10:10:00,107.15,107.25,106.97,107.17,4928.0,106.2055,106.3046,106.0271,106.2253,4928.0
2023-07-06 10:15:00,107.24,107.28,106.86,106.86,4845.0,106.2947,106.3343,105.918,105.918,4845.0
2023-07-06 10:20:00,106.75,106.86,106.74,106.86,2445.0,105.809,105.918,105.7991,105.918,2445.0
2023-07-06 10:25:00,106.83,106.86,106.68,106.83,3541.0,105.8883,105.918,105.7396,105.8883,3541.0
2023-07-06 10:30:00,106.83,106.83,106.53,106.63,4458.0,105.8883,105.8883,105.591,105.6901,4458.0
2023-07-06 10:35:00,106.57,106.73,106.35,106.5,2756.0,105.6306,105.7892,105.4125,105.5612,2756.0
2023-07-06 10:40:00,106.57,106.61,106.36,106.39,5846.0,105.6306,105.6702,105.4225,105.4522,5846.0
2023-07-06 10:45:00,106.34,106.57,106.31,106.48,5915.0,105.4026,105.6306,105.3729,105.5414,5915.0
2023-07-06 10:50:00,106.45,106.54,106.34,106.39,5213.0,105.5117,105.6009,105.4026,105.4522,5213.0
2023-07-06 10:55:00,106.38,106.38,106.16,106.2,3275.0,105.4423,105.4423,105.2242,105.2639,3275.0
2023-07-06 11:00:00,106.25,106.59,106.25,106.5,3240.0,105.3134,105.6504,105.3134,105.5612,3240.0
2023-07-06 11:05:00,106.52,106.64,106.37,106.44,3443.0,105.581,105.7,105.4324,105.5017,3443.0
2023-07-06 11:10:00,106.44,106.48,106.08,106.19,3003.0,105.5017,105.5414,105.1449,105.2539,3003.0
2023-07-06 11:15:00,106.21,106.44,106.18,106.39,2905.0,105.2738,105.5017,105.244,105.4522,2905.0
2023-07-06 11:20:00,106.4,106.43,106.25,106.25,3362.0,105.4621,105.4918,105.3134,105.3134,3362.0
2023-07-06 11:25:00,106.23,106.57,106.16,106.54,4522.0,105.2936,105.6306,105.2242,105.6009,4522.0
2023-07-06 11:30:00,106.59,106.78,106.59,106.59,2150.0,105.6504,105.8387,105.6504,105.6504,2150.0
2023-07-06 11:35:00,106.62,106.78,106.62,106.72,2771.0,105.6802,105.8387,105.6802,105.7793,2771.0
2023-07-06 11:40:00,106.75,106.79,106.63,106.71,2900.0,105.809,105.8487,105.6901,105.7694,2900.0
2023-07-06 11:45:00,106.72,106.79,106.56,106.67,3600.0,105.7793,105.8487,105.6207,105.7297,3600.0
2023-07-06 11:50:00,106.62,106.66,106.51,106.57,3541.0,105.6802,105.7198,105.5711,105.6306,3541.0
2023-07-06 11:55:00,106.54,106.6,106.46,106.58,4312.0,105.6009,105.6603,105.5216,105.6405,4312.0
2023-07-06 12:00:00,106.62,106.8,106.62,106.77,2458.0,105.6802,105.8586,105.6802,105.8288,2458.0
2023-07-06 12:05:00,106.79,106.88,106.66,106.72,3128.0,105.8487,105.9379,105.7198,105.7793,3128.0
2023-07-06 12:10:00,106.67,106.67,106.37,106.37,2484.0,105.7297,105.7297,105.4324,105.4324,2484.0
2023-07-06 12:15:00,106.4,106.57,106.4,106.57,4164.0,105.4621,105.6306,105.4621,105.6306,4164.0
2023-07-06 12:20:00,106.64,106.64,106.45,106.51,6089.0,105.7,105.7,105.5117,105.5711,6089.0
2023-07-06 12:25:00,106.49,106.61,106.47,106.61,1207.0,105.5513,105.6702,105.5315,105.6702,1207.0
2023-07-06 12:30:00,106.63,106.78,106.63,106.76,4041.0,105.6901,105.8387,105.6901,105.8189,4041.0
2023-07-06 12:35:00,106.77,106.86,106.54,106.59,5889.0,105.8288,105.918,105.6009,105.6504,5889.0
2023-07-06 12:40:00,106.56,106.64,106.56,106.61,2724.0,105.6207,105.7,105.6207,105.6702,2724.0
2023-07-06 12:45:00,106.62,106.75,106.62,106.75,6074.0,105.6802,105.809,105.6802,105.809,6074.0
2023-07-06 12:50:00,106.78,106.78,106.53,106.56,2796.0,105.8387,105.8387,105.591,105.6207,2796.0
2023-07-06 12:55:00,106.58,106.69,106.55,106.68,3303.0,105.6405,105.7495,105.6108,105.7396,3303.0
2023-07-06 13:00:00,106.71,106.73,106.59,106.61,3412.0,105.7694,105.7892,105.6504,105.6702,3412.0
2023-07-06 13:05:00,106.58,106.66,106.53,106.59,2645.0,105.6405,105.7198,105.591,105.6504,2645.0
2023-07-06 13:10:00,106.58,106.68,106.56,106.61,2555.0,105.6405,105.7396,105.6207,105.6702,2555.0
2023-07-06 13:15:00,106.61,106.62,106.55,106.61,3514.0,105.6702,105.6802,105.6108,105.6702,3514.0
2023-07-06 13:20:00,106.57,106.74,106.56,106.74,2201.0,105.6306,105.7991,105.6207,105.7991,2201.0
2023-07-06 13:25:00,106.72,106.72,106.46,106.55,7140.0,105.7793,105.7793,105.5216,105.6108,7140.0
2023-07-06 13:30:00,106.58,106.58,106.34,106.39,2814.0,105.6405,105.6405,105.4026,105.4522,2814.0
2023-07-06 13:35:00,106.38,106.63,106.38,106.63,2579.0,105.4423,105.6901,105.4423,105.6901,2579.0
2023-07-06 13:40:00,106.68,106.87,106.68,106.87,10702.0,105.7396,105.928,105.7396,105.928,10702.0
2023-07-06 13:45:00,106.84,106.84,106.64,106.71,3047.0,105.8982,105.8982,105.7,105.7694,3047.0
2023-07-06 13:50:00,106.73,106.76,106.43,106.43,8643.0,105.7892,105.8189,105.4918,105.4918,8643.0
2023-07-06 13:55:00,106.41,106.6,106.41,106.57,7240.0,105.472,105.6603,105.472,105.6306,7240.0
2023-07-06 14:00:00,106.57,106.6,106.47,106.5,2972.0,105.6306,105.6603,105.5315,105.5612,2972.0
2023-07-06 14:05:00,106.45,106.6,106.45,106.58,2903.0,105.5117,105.6603,105.5117,105.6405,2903.0
2023-07-06 14:10:00,106.59,106.59,106.47,106.47,1718.0,105.6504,105.6504,105.5315,105.5315,1718.0
2023-07-06 14:15:00,106.44,106.51,106.42,106.42,9012.0,105.5017,105.5711,105.4819,105.4819,9012.0
2023-07-06 14:20:00,106.42,106.56,106.35,106.56,9731.0,105.4819,105.6207,105.4125,105.6207,9731.0
2023-07-06 14:25:00,106.54,106.59,106.45,106.45,4834.0,105.6009,105.6504,105.5117,105.5117,4834.0
2023-07-06 14:30:00,106.45,106.61,106.44,106.58,9310.0,105.5117,105.6702,105.5017,105.6405,9310.0
2023-07-06 14:35:00,106.57,106.69,106.56,106.68,1678.0,105.6306,105.7495,105.6207,105.7396,1678.0
2023-07-06 14:40:00,106.68,106.87,106.67,106.87,2738.0,105.7396,105.928,105.7297,105.928,2738.0
2023-07-06 14:45:00,106.89,107.16,106.88,107.12,1834.0,105.9478,106.2154,105.9379,106.1758,1834.0
2023-07-06 14:50:00,107.12,107.13,107.04,107.12,3243.0,106.1758,106.1857,106.0965,106.1758,3243.0
2023-07-06 14:55:00,107.14,107.15,107.05,107.15,4178.0,106.1956,106.2055,106.1064,106.2055,4178.0
2023-07-06 15:00:00,107.2,107.22,107.05,107.06,3949.0,106.255,106.2749,106.1064,106.1163,3949.0
2023-07-06 15:05:00,107.06,107.17,107.04,107.04,3239.0,106.1163,106.2253,106.0965,106.0965,3239.0
2023-07-06 15:10:00,107.07,107.13,106.95,106.99,7714.0,106.1262,106.1857,106.0072,106.0469,7714.0
2023-07-06 15:15:00,106.95,106.96,106.88,106.93,4196.0,106.0072,106.0172,105.9379,105.9874,4196.0
2023-07-06 15:20:00,106.93,107.07,106.91,107.02,8117.0,105.9874,106.1262,105.9676,106.0766,8117.0
2023-07-06 15:25:00,107.04,107.09,106.98,107.04,6816.0,106.0965,106.146,106.037,106.0965,6816.0
2023-07-06 15:30:00,107.0,107.37,106.97,107.37,14473.0,106.0568,106.4235,106.0271,106.4235,14473.0
2023-07-06 15:35:00,107.37,107.44,106.92,106.92,19609.0,106.4235,106.4929,105.9775,105.9775,19609.0
2023-07-06 15:40:00,106.9,107.01,106.79,106.79,52481.0,105.9577,106.0667,105.8487,105.8487,52481.0
2023-07-06 15:45:00,106.78,106.96,106.75,106.95,36311.0,105.8387,106.0172,105.809,106.0072,36311.0
2023-07-06 15:50:00,106.98,107.19,106.8,106.8,103841.0,106.037,106.2451,105.8586,105.8586,103841.0
2023-07-06 15:55:00,106.81,107.17,106.7,107.06,91292.0,105.8685,106.2253,105.7595,106.1163,91292.0
2023-07-07 09:30:00,107.24,107.33,106.76,106.86,16737.0,106.2947,106.3839,105.8189,105.918,16737.0
2023-07-07 09:35:00,106.83,107.28,106.73,107.13,4293.0,105.8883,106.3343,105.7892,106.1857,4293.0
2023-07-07 09:40:00,107.04,107.08,106.66,106.78,3020.0,106.0965,106.1361,105.7198,105.8387,3020.0
2023-07-07 09:45:00,106.83,107.22,106.78,107.15,2900.0,105.8883,106.2749,105.8387,106.2055,2900.0
2023-07-07 09:50:00,107.27,107.64,107.26,107.54,2637.0,106.3244,106.6912,106.3145,106.592,2637.0
2023-07-07 09:55:00,107.49,107.78,107.49,107.68,4949.0,106.5425,106.8299,106.5425,106.7308,4949.0
2023-07-07 10:00:00,107.68,107.75,107.56,107.7,3172.0,106.7308,106.8002,106.6119,106.7506,3172.0
2023-07-07 10:05:00,107.63,107.74,107.5,107.63,6258.0,106.6813,106.7903,106.5524,106.6813,6258.0
2023-07-07 10:10:00,107.62,107.99,107.55,107.93,1901.0,106.6713,107.0381,106.602,106.9786,1901.0
2023-07-07 10:15:00,107.93,107.93,107.22,107.35,14890.0,106.9786,106.9786,106.2749,106.4037,14890.0
2023-07-07 10:20:00,107.37,107.38,107.17,107.31,13274.0,106.4235,106.4335,106.2253,106.3641,13274.0
2023-07-07 10:25:00,107.32,107.38,107.12,107.2,4888.0,106.374,106.4335,106.1758,106.255,4888.0
2023-07-07 10:30:00,107.14,107.22,106.84,106.9,17262.0,106.1956,106.2749,105.8982,105.9577,17262.0
2023-07-07 10:35:00,106.89,107.31,106.88,107.19,4670.0,105.9478,106.3641,105.9379,106.2451,4670.0
2023-07-07 10:40:00,107.2,107.46,107.2,107.33,2922.0,106.255,106.5128,106.255,106.3839,2922.0
2023-07-07 10:45:00,107.32,107.51,107.28,107.4,6255.0,106.374,106.5623,106.3343,106.4533,6255.0
2023-07-07 10:50:00,107.4,107.53,107.35,107.48,6411.0,106.4533,106.5821,106.4037,106.5326,6411.0
2023-07-07 10:55:00,107.52,107.52,107.36,107.45,7451.0,106.5722,106.5722,106.4136,106.5028,7451.0
2023-07-07 11:00:00,107.5,107.59,107.43,107.59,4171.0,106.5524,106.6416,106.483,106.6416,4171.0
2023-07-07 11:05:00,107.61,107.68,107.54,107.65,7861.0,106.6614,106.7308,106.592,106.7011,7861.0
2023-07-07 11:10:00,107.64,107.7,107.47,107.55,4074.0,106.6912,106.7506,106.5227,106.602,4074.0
2023-07-07 11:15:00,107.56,107.62,107.46,107.55,5306.0,106.6119,106.6713,106.5128,106.602,5306.0
2023-07-07 11:20:00,107.53,107.63,107.49,107.62,12693.0,106.5821,106.6813,106.5425,106.6713,12693.0
2023-07-07 11:25:00,107.64,107.68,107.53,107.6,4247.0,106.6912,106.7308,106.5821,106.6515,4247.0
2023-07-07 11:30:00,107.63,107.64,107.47,107.59,12122.0,106.6813,106.6912,106.5227,106.6416,12122.0
2023-07-07 11:35:00,107.61,107.78,107.59,107.77,4652.0,106.6614,106.8299,106.6416,106.82,4652.0
2023-07-07 11:40:00,107.76,107.78,107.71,107.73,4401.0,106.8101,106.8299,106.7606,106.7804,4401.0
2023-07-07 11:45:00,107.72,107.86,107.7,107.84,4636.0,106.7705,106.9092,106.7506,106.8894,4636.0
2023-07-07 11:50:00,107.84,107.91,107.73,107.79,4696.0,106.8894,106.9588,106.7804,106.8398,4696.0
2023-07-07 11:55:00,107.8,107.92,107.77,107.9,5609.0,106.8498,106.9687,106.82,106.9489,5609.0
2023-07-07 12:00:00,107.9,107.94,107.84,107.84,4072.0,106.9489,106.9885,106.8894,106.8894,4072.0
2023-07-07 12:05:00,107.84,107.9,107.83,107.87,4543.0,106.8894,106.9489,106.8795,106.9191,4543.0
2023-07-07 12:10:00,107.89,107.94,107.82,107.94,6990.0,106.939,106.9885,106.8696,106.9885,6990.0
2023-07-07 12:15:00,107.95,108.03,107.93,107.96,4599.0,106.9984,107.0777,106.9786,107.0083,4599.0
2023-07-07 12:20:00,107.88,107.92,107.81,107.91,3684.0,106.9291,106.9687,106.8597,106.9588,3684.0
2023-07-07 12:25:00,107.9,107.91,107.81,107.88,4003.0,106.9489,106.9588,106.8597,106.9291,4003.0
2023-07-07 12:30:00,107.9,108.01,107.9,108.01,2744.0,106.9489,107.0579,106.9489,107.0579,2744.0
2023-07-07 12:35:00,108.05,108.19,108.03,108.11,8220.0,107.0976,107.2363,107.0777,107.157,8220.0
2023-07-07 12:40:00,108.09,108.2,108.06,108.18,3911.0,107.1372,107.2462,107.1075,107.2264,3911.0
2023-07-07 12:45:00,108.21,108.21,107.9,107.95,5041.0,107.2561,107.2561,106.9489,106.9984,5041.0
2023-07-07 12:50:00,107.89,107.94,107.82,107.87,5606.0,106.939,106.9885,106.8696,106.9191,5606.0
2023-07-07 12:55:00,107.87,107.91,107.79,107.9,3744.0,106.9191,106.9588,106.8398,106.9489,3744.0
2023-07-07 13:00:00,107.88,107.97,107.88,107.92,4271.0,106.9291,107.0183,106.9291,106.9687,4271.0
2023-07-07 13:05:00,107.96,107.96,107.74,107.74,6010.0,107.0083,107.0083,106.7903,106.7903,6010.0
2023-07-07 13:10:00,107.7,107.82,107.69,107.75,4440.0,106.7506,106.8696,106.7407,106.8002,4440.0
2023-07-07 13:15:00,107.75,107.78,107.71,107.78,8267.0,106.8002,106.8299,106.7606,106.8299,8267.0
2023-07-07 13:20:00,107.8,107.87,107.78,107.85,6389.0,106.8498,106.9191,106.8299,106.8993,6389.0
2023-07-07 13:25:00,107.85,107.91,107.81,107.89,5621.0,106.8993,106.9588,106.8597,106.939,5621.0
2023-07-07 13:30:00,107.87,107.87,107.77,107.78,3855.0,106.9191,106.9191,106.82,106.8299,3855.0
2023-07-07 13:35:00,107.73,107.74,107.52,107.58,6899.0,106.7804,106.7903,106.5722,106.6317,6899.0
2023-07-07 13:40:00,107.58,107.64,107.49,107.56,5232.0,106.6317,106.6912,106.5425,106.6119,5232.0
2023-07-07 13:45:00,107.55,107.66,107.5,107.66,6194.0,106.602,106.711,106.5524,106.711,6194.0
2023-07-07 13:50:00,107.65,107.72,107.61,107.7,3536.0,106.7011,106.7705,106.6614,106.7506,3536.0
2023-07-07 13:55:00,107.66,107.74,107.5,107.69,10217.0,106.711,106.7903,106.5524,106.7407,10217.0
2023-07-07 14:00:00,107.68,107.7,107.61,107.64,3776.0,106.7308,106.7506,106.6614,106.6912,3776.0
2023-07-07 14:05:00,107.64,107.72,107.63,107.67,4029.0,106.6912,106.7705,106.6813,106.7209,4029.0
2023-07-07 14:10:00,107.68,107.69,107.5,107.51,5365.0,106.7308,106.7407,106.5524,106.5623,5365.0
2023-07-07 14:15:00,107.5,107.55,107.42,107.48,3663.0,106.5524,106.602,106.4731,106.5326,3663.0
2023-07-07 14:20:00,107.46,107.51,107.43,107.51,2217.0,106.5128,106.5623,106.483,106.5623,2217.0
2023-07-07 14:25:00,107.51,107.6,107.46,107.59,5088.0,106.5623,106.6515,106.5128,106.6416,5088.0
2023-07-07 14:30:00,107.61,107.63,107.42,107.46,4779.0,106.6614,106.6813,106.4731,106.5128,4779.0
2023-07-07 14:35:00,107.47,107.52,107.36,107.39,3382.0,106.5227,106.5722,106.4136,106.4434,3382.0
2023-07-07 14:40:00,107.39,107.4,107.22,107.22,5946.0,106.4434,106.4533,106.2749,106.2749,5946.0
2023-07-07 14:45:00,107.17,107.21,107.06,107.21,21888.0,106.2253,106.265,106.1163,106.265,21888.0
2023-07-07 14:50:00,107.2,107.26,107.18,107.24,5105.0,106.255,106.3145,106.2352,106.2947,5105.0
2023-07-07 14:55:00,107.21,107.28,107.13,107.28,6678.0,106.265,106.3343,106.1857,106.3343,6678.0
2023-07-07 15:00:00,107.27,107.33,107.24,107.32,4183.0,106.3244,106.3839,106.2947,106.374,4183.0
2023-07-07 15:05:00,107.34,107.42,107.31,107.33,8208.0,106.3938,106.4731,106.3641,106.3839,8208.0
2023-07-07 15:10:00,107.35,107.43,107.35,107.4,5117.0,106.4037,106.483,106.4037,106.4533,5117.0
2023-07-07 15:15:00,107.37,107.5,107.28,107.35,5331.0,106.4235,106.5524,106.3343,106.4037,5331.0
2023-07-07 15:20:00,107.32,107.38,107.28,107.28,7343.0,106.374,106.4335,106.3343,106.3343,7343.0
2023-07-07 15:25:00,107.29,107.33,107.16,107.19,8333.0,106.3443,106.3839,106.2154,106.2451,8333.0
2023-07-07 15:30:00,107.18,107.28,107.12,107.28,8658.0,106.2352,106.3343,106.1758,106.3343,8658.0
2023-07-07 15:35:00,107.26,107.27,107.11,107.11,13084.0,106.3145,106.3244,106.1658,106.1658,13084.0
2023-07-07 15:40:00,107.09,107.12,106.91,106.91,12429.0,106.146,106.1758,105.9676,105.9676,12429.0
2023-07-07 15:45:00,106.9,106.95,106.78,106.83,21916.0,105.9577,106.0072,105.8387,105.8883,21916.0
2023-07-07 15:50:00,106.88,106.9,106.4,106.51,49794.0,105.9379,105.9577,105.4621,105.5711,49794.0
2023-07-07 15:55:00,106.5,106.52,106.21,106.35,128355.0,105.5612,105.581,105.2738,105.4125,128355.0
2023-07-10 09:30:00,106.54,107.3,106.54,107.24,11915.0,105.6009,106.3542,105.6009,106.2947,11915.0
2023-07-10 09:35:00,107.39,107.74,107.29,107.73,3712.0,106.4434,106.7903,106.3443,106.7804,3712.0
2023-07-10 09:40:00,107.79,108.01,107.63,107.78,4420.0,106.8398,107.0579,106.6813,106.8299,4420.0
2023-07-10 09:45:00,107.78,107.97,107.58,107.74,5387.0,106.8299,107.0183,106.6317,106.7903,5387.0
2023-07-10 09:50:00,107.79,107.83,107.48,107.61,9585.0,106.8398,106.8795,106.5326,106.6614,9585.0
2023-07-10 09:55:00,107.66,107.73,107.4,107.73,5410.0,106.711,106.7804,106.4533,106.7804,5410.0
2023-07-10 10:00:00,107.73,108.22,107.69,108.14,7983.0,106.7804,107.2661,106.7407,107.1868,7983.0
2023-07-10 10:05:00,108.16,108.32,108.07,108.27,2526.0,107.2066,107.3652,107.1174,107.3156,2526.0
2023-07-10 10:10:00,108.4,108.41,108.19,108.21,1945.0,107.4445,107.4544,107.2363,107.2561,1945.0
2023-07-10 10:15:00,108.21,108.24,108.06,108.14,2816.0,107.2561,107.2859,107.1075,107.1868,2816.0
2023-07-10 10:20:00,108.16,108.37,108.15,108.37,2383.0,107.2066,107.4147,107.1967,107.4147,2383.0
2023-07-10 10:25:00,108.34,108.34,108.0,108.03,2459.0,107.385,107.385,107.048,107.0777,2459.0
2023-07-10 10:30:00,108.0,108.0,107.83,107.94,3969.0,107.048,107.048,106.8795,106.9885,3969.0
2023-07-10 10:35:00,107.87,108.07,107.67,108.05,3640.0,106.9191,107.1174,106.7209,107.0976,3640.0
2023-07-10 10:40:00,108.08,108.21,108.06,108.18,3163.0,107.1273,107.2561,107.1075,107.2264,3163.0
2023-07-10 10:45:00,108.22,108.33,108.22,108.33,2616.0,107.2661,107.3751,107.2661,107.3751,2616.0
2023-07-10 10:50:00,108.28,108.32,108.13,108.21,3080.0,107.3255,107.3652,107.1768,107.2561,3080.0
2023-07-10 10:55:00,108.23,108.23,108.02,108.02,4512.0,107.276,107.276,107.0678,107.0678,4512.0
2023-07-10 11:00:00,108.05,108.05,107.82,107.91,2057.0,107.0976,107.0976,106.8696,106.9588,2057.0
2023-07-10 11:05:00,107.9,108.0,107.85,107.97,2318.0,106.9489,107.048,106.8993,107.0183,2318.0
2023-07-10 11:10:00,108.01,108.16,108.0,108.16,800.0,107.0579,107.2066,107.048,107.2066,800.0
2023-07-10 11:15:00,108.3,108.3,108.16,108.2,1427.0,107.3453,107.3453,107.2066,107.2462,1427.0
2023-07-10 11:20:00,108.26,108.3,108.2,108.3,2310.0,107.3057,107.3453,107.2462,107.3453,2310.0
2023-07-10 11:25:00,108.32,108.48,108.29,108.48,2277.0,107.3652,107.5238,107.3354,107.5238,2277.0
2023-07-10 11:30:00,108.46,108.53,108.46,108.47,3139.0,107.5039,107.5733,107.5039,107.5139,3139.0
2023-07-10 11:35:00,108.39,108.43,108.33,108.34,3227.0,107.4346,107.4742,107.3751,107.385,3227.0
2023-07-10 11:40:00,108.33,108.35,108.16,108.17,4050.0,107.3751,107.3949,107.2066,107.2165,4050.0
2023-07-10 11:45:00,108.14,108.24,108.02,108.24,2500.0,107.1868,107.2859,107.0678,107.2859,2500.0
2023-07-10 11:50:00,108.21,108.48,108.21,108.45,1400.0,107.2561,107.5238,107.2561,107.494,1400.0
2023-07-10 11:55:00,108.5,108.5,108.39,108.39,1957.0,107.5436,107.5436,107.4346,107.4346,1957.0
2023-07-10 12:00:00,108.39,108.39,107.96,108.16,2381.0,107.4346,107.4346,107.0083,107.2066,2381.0
2023-07-10 12:05:00,108.18,108.18,108.06,108.08,3131.0,107.2264,107.2264,107.1075,107.1273,3131.0
2023-07-10 12:10:00,108.09,108.14,108.04,108.13,2643.0,107.1372,107.1868,107.0876,107.1768,2643.0
2023-07-10 12:15:00,108.14,108.2,108.03,108.2,2901.0,107.1868,107.2462,107.0777,107.2462,2901.0
2023-07-10 12:20:00,108.21,108.3,108.14,108.3,3009.0,107.2561,107.3453,107.1868,107.3453,3009.0
2023-07-10 12:25:00,108.32,108.37,108.29,108.36,3127.0,107.3652,107.4147,107.3354,107.4048,3127.0
2023-07-10 12:30:00,108.34,108.38,108.27,108.34,2622.0,107.385,107.4246,107.3156,107.385,2622.0
2023-07-10 12:35:00,108.3,108.43,108.25,108.4,1222.0,107.3453,107.4742,107.2958,107.4445,1222.0
2023-07-10 12:40:00,108.37,108.51,108.37,108.46,2312.0,107.4147,107.5535,107.4147,107.5039,2312.0
2023-07-10 12:45:00,108.46,108.56,108.45,108.56,1578.0,107.5039,107.6031,107.494,107.6031,1578.0
2023-07-10 12:50:00,108.56,108.56,108.49,108.55,2334.0,107.6031,107.6031,107.5337,107.5931,2334.0
2023-07-10 12:55:00,108.5,108.58,108.43,108.55,2049.0,107.5436,107.6229,107.4742,107.5931,2049.0
2023-07-10 13:00:00,108.51,108.61,108.5,108.58,500.0,107.5535,107.6526,107.5436,107.6229,500.0
2023-07-10 13:05:00,108.6,108.6,108.5,108.5,2600.0,107.6427,107.6427,107.5436,107.5436,2600.0
2023-07-10 13:10:00,108.52,108.62,108.5,108.62,1467.0,107.5634,107.6625,107.5436,107.6625,1467.0
2023-07-10 13:15:00,108.6,108.66,108.56,108.57,3370.0,107.6427,107.7022,107.6031,107.613,3370.0
2023-07-10 13:20:00,108.59,108.6,108.54,108.57,3700.0,107.6328,107.6427,107.5832,107.613,3700.0
2023-07-10 13:25:00,108.6,108.65,108.56,108.56,3417.0,107.6427,107.6923,107.6031,107.6031,3417.0
2023-07-10 13:30:00,108.64,108.71,108.58,108.58,3170.0,107.6824,107.7517,107.6229,107.6229,3170.0
2023-07-10 13:35:00,108.61,108.61,108.53,108.57,2229.0,107.6526,107.6526,107.5733,107.613,2229.0
2023-07-10 13:40:00,108.58,108.7,108.58,108.69,4086.0,107.6229,107.7418,107.6229,107.7319,4086.0
2023-07-10 13:45:00,108.72,108.72,108.63,108.68,3588.0,107.7616,107.7616,107.6724,107.722,3588.0
2023-07-10 13:50:00,108.68,108.76,108.67,108.74,1919.0,107.722,107.8013,107.7121,107.7815,1919.0
2023-07-10 13:55:00,108.73,108.85,108.69,108.85,2581.0,107.7716,107.8905,107.7319,107.8905,2581.0
2023-07-10 14:00:00,108.88,108.88,108.71,108.77,1840.0,107.9202,107.9202,107.7517,107.8112,1840.0
2023-07-10 14:05:00,108.76,108.78,108.56,108.57,2502.0,107.8013,107.8211,107.6031,107.613,2502.0
2023-07-10 14:10:00,108.56,108.78,108.56,108.75,1607.0,107.6031,107.8211,107.6031,107.7914,1607.0
2023-07-10 14:15:00,108.78,108.84,108.74,108.8,1764.0,107.8211,107.8806,107.7815,107.8409,1764.0
2023-07-10 14:20:00,108.82,108.93,108.78,108.89,2100.0,107.8608,107.9698,107.8211,107.9301,2100.0
2023-07-10 14:25:00,108.9,109.05,108.89,109.04,3762.0,107.9401,108.0887,107.9301,108.0788,3762.0
2023-07-10 14:30:00,109.05,109.16,109.04,109.09,11139.0,108.0887,108.1978,108.0788,108.1284,11139.0
2023-07-10 14:35:00,109.08,109.17,109.03,109.05,2536.0,108.1185,108.2077,108.0689,108.0887,2536.0
2023-07-10 14:40:00,109.04,109.09,109.03,109.06,2666.0,108.0788,108.1284,108.0689,108.0987,2666.0
2023-07-10 14:45:00,109.01,109.01,108.89,108.94,1811.0,108.0491,108.0491,107.9301,107.9797,1811.0
2023-07-10 14:50:00,108.99,109.11,108.99,109.05,3416.0,108.0293,108.1482,108.0293,108.0887,3416.0
2023-07-10 14:55:00,109.1,109.18,109.08,109.17,2136.0,108.1383,108.2176,108.1185,108.2077,2136.0
2023-07-10 15:00:00,109.19,109.21,109.11,109.2,4371.0,108.2275,108.2473,108.1482,108.2374,4371.0
2023-07-10 15:05:00,109.21,109.22,109.11,109.19,3366.0,108.2473,108.2572,108.1482,108.2275,3366.0
2023-07-10 15:10:00,109.21,109.27,109.15,109.24,4768.0,108.2473,108.3068,108.1879,108.2771,4768.0
2023-07-10 15:15:00,109.23,109.27,109.19,109.26,2910.0,108.2672,108.3068,108.2275,108.2969,2910.0
2023-07-10 15:20:00,109.29,109.34,109.21,109.26,5060.0,108.3266,108.3762,108.2473,108.2969,5060.0
2023-07-10 15:25:00,109.24,109.27,109.14,109.14,4154.0,108.2771,108.3068,108.1779,108.1779,4154.0
2023-07-10 15:30:00,109.13,109.14,108.92,108.95,5982.0,108.168,108.1779,107.9599,107.9896,5982.0
2023-07-10 15:35:00,108.93,109.05,108.9,108.96,7043.0,107.9698,108.0887,107.9401,107.9995,7043.0
2023-07-10 15:40:00,108.98,109.07,108.94,108.96,9553.0,108.0194,108.1086,107.9797,107.9995,9553.0
2023-07-10 15:45:00,108.91,108.96,108.87,108.96,8761.0,107.95,107.9995,107.9103,107.9995,8761.0
2023-07-10 15:50:00,108.94,109.25,108.74,109.22,39511.0,107.9797,108.287,107.7815,108.2572,39511.0
2023-07-10 15:55:00,109.22,109.44,109.2,109.41,80689.0,108.2572,108.4753,108.2374,108.4456,80689.0
2023-07-11 09:30:00,109.66,109.84,109.19,109.56,14565.0,108.6934,108.8718,108.2275,108.5942,14565.0
2023-07-11 09:35:00,109.62,109.65,108.92,108.92,14707.0,108.6537,108.6834,107.9599,107.9599,14707.0
2023-07-11 09:40:00,108.83,108.83,108.27,108.32,2581.0,107.8707,107.8707,107.3156,107.3652,2581.0
2023-07-11 09:45:00,108.31,108.67,108.31,108.65,23331.0,107.3553,107.7121,107.3553,107.6923,23331.0
2023-07-11 09:50:00,108.52,108.89,108.52,108.73,5088.0,107.5634,107.9301,107.5634,107.7716,5088.0
2023-07-11 09:55:00,108.79,109.09,108.79,109.09,5497.0,107.831,108.1284,107.831,108.1284,5497.0
2023-07-11 10:00:00,109.07,109.07,108.82,108.88,9861.0,108.1086,108.1086,107.8608,107.9202,9861.0
2023-07-11 10:05:00,108.76,108.87,108.53,108.87,4136.0,107.8013,107.9103,107.5733,107.9103,4136.0
2023-07-11 10:10:00,108.9,108.91,108.28,108.31,2900.0,107.9401,107.95,107.3255,107.3553,2900.0
2023-07-11 10:15:00,108.32,108.66,108.3,108.66,3200.0,107.3652,107.7022,107.3453,107.7022,3200.0
2023-07-11 10:20:00,108.7,108.85,108.56,108.59,10115.0,107.7418,107.8905,107.6031,107.6328,10115.0
2023-07-11 10:25:00,108.63,108.73,108.62,108.72,4943.0,107.6724,107.7716,107.6625,107.7616,4943.0
2023-07-11 10:30:00,108.7,108.77,108.52,108.63,14734.0,107.7418,107.8112,107.5634,107.6724,14734.0
2023-07-11 10:35:00,108.63,108.84,108.63,108.77,3617.0,107.6724,107.8806,107.6724,107.8112,3617.0
2023-07-11 10:40:00,108.82,109.16,108.82,109.08,8466.0,107.8608,108.1978,107.8608,108.1185,8466.0
2023-07-11 10:45:00,109.04,109.2,109.0,109.14,4191.0,108.0788,108.2374,108.0392,108.1779,4191.0
2023-07-11 10:50:00,109.14,109.2,108.77,108.78,5484.0,108.1779,108.2374,107.8112,107.8211,5484.0
2023-07-11 10:55:00,108.8,108.8,108.5,108.5,4119.0,107.8409,107.8409,107.5436,107.5436,4119.0
2023-07-11 11:00:00,108.51,108.77,108.46,108.77,5301.0,107.5535,107.8112,107.5039,107.8112,5301.0
2023-07-11 11:05:00,108.76,108.77,108.46,108.5,8415.0,107.8013,107.8112,107.5039,107.5436,8415.0
2023-07-11 11:10:00,108.5,108.56,108.49,108.56,4895.0,107.5436,107.6031,107.5337,107.6031,4895.0
2023-07-11 11:15:00,108.58,108.59,108.31,108.4,8423.0,107.6229,107.6328,107.3553,107.4445,8423.0
2023-07-11 11:20:00,108.43,108.48,108.23,108.28,2767.0,107.4742,107.5238,107.276,107.3255,2767.0
2023-07-11 11:25:00,108.27,108.27,107.86,107.98,3963.0,107.3156,107.3156,106.9092,107.0282,3963.0
2023-07-11 11:30:00,108.0,108.04,107.88,107.95,3250.0,107.048,107.0876,106.9291,106.9984,3250.0
2023-07-11 11:35:00,107.92,108.03,107.92,108.03,2920.0,106.9687,107.0777,106.9687,107.0777,2920.0
2023-07-11 11:40:00,108.06,108.06,107.67,107.7,3842.0,107.1075,107.1075,106.7209,106.7506,3842.0
2023-07-11 11:45:00,107.67,107.76,107.58,107.7,5053.0,106.7209,106.8101,106.6317,106.7506,5053.0
2023-07-11 11:50:00,107.7,107.8,107.63,107.73,3492.0,106.7506,106.8498,106.6813,106.7804,3492.0
2023-07-11 11:55:00,107.76,108.04,107.75,108.04,1536.0,106.8101,107.0876,106.8002,107.0876,1536.0
2023-07-11 12:00:00,108.04,108.05,107.85,108.03,3194.0,107.0876,107.0976,106.8993,107.0777,3194.0
2023-07-11 12:05:00,107.99,108.03,107.87,107.87,2311.0,107.0381,107.0777,106.9191,106.9191,2311.0
2023-07-11 12:10:00,107.85,108.09,107.85,108.08,1850.0,106.8993,107.1372,106.8993,107.1273,1850.0
2023-07-11 12:15:00,108.08,108.08,107.99,108.0,13847.0,107.1273,107.1273,107.0381,107.048,13847.0
2023-07-11 12:20:00,108.0,108.0,107.74,107.81,5243.0,107.048,107.048,106.7903,106.8597,5243.0
2023-07-11 12:25:00,107.77,107.8,107.43,107.57,4380.0,106.82,106.8498,106.483,106.6218,4380.0
2023-07-11 12:30:00,107.7,107.8,107.68,107.69,1030.0,106.7506,106.8498,106.7308,106.7407,1030.0
2023-07-11 12:35:00,107.69,107.93,107.68,107.78,12922.0,106.7407,106.9786,106.7308,106.8299,12922.0
2023-07-11 12:40:00,107.78,107.8,107.64,107.64,1100.0,106.8299,106.8498,106.6912,106.6912,1100.0
2023-07-11 12:45:00,107.68,107.78,107.66,107.73,2600.0,106.7308,106.8299,106.711,106.7804,2600.0
2023-07-11 12:50:00,107.71,107.87,107.71,107.83,2231.0,106.7606,106.9191,106.7606,106.8795,2231.0
2023-07-11 12:55:00,107.86,107.86,107.72,107.86,2819.0,106.9092,106.9092,106.7705,106.9092,2819.0
2023-07-11 13:00:00,107.85,107.92,107.8,107.86,1690.0,106.8993,106.9687,106.8498,106.9092,1690.0
2023-07-11 13:05:00,107.84,107.84,107.75,107.77,1912.0,106.8894,106.8894,106.8002,106.82,1912.0
2023-07-11 13:10:00,107.76,107.76,107.56,107.65,2100.0,106.8101,106.8101,106.6119,106.7011,2100.0
2023-07-11 13:15:00,107.66,107.69,107.52,107.52,1288.0,106.711,106.7407,106.5722,106.5722,1288.0
2023-07-11 13:20:00,107.66,107.69,107.54,107.69,7195.0,106.711,106.7407,106.592,106.7407,7195.0
2023-07-11 13:25:00,107.72,107.75,107.69,107.75,3854.0,106.7705,106.8002,106.7407,106.8002,3854.0
2023-07-11 13:30:00,107.75,107.75,107.59,107.66,13400.0,106.8002,106.8002,106.6416,106.711,13400.0
2023-07-11 13:35:00,107.69,107.76,107.66,107.69,6223.0,106.7407,106.8101,106.711,106.7407,6223.0
2023-07-11 13:40:00,107.66,107.68,107.6,107.67,1875.0,106.711,106.7308,106.6515,106.7209,1875.0
2023-07-11 13:45:00,107.59,107.59,107.35,107.57,9825.0,106.6416,106.6416,106.4037,106.6218,9825.0
2023-07-11 13:50:00,107.59,107.62,107.58,107.62,300.0,106.6416,106.6713,106.6317,106.6713,300.0
2023-07-11 13:55:00,107.61,107.76,107.58,107.74,3050.0,106.6614,106.8101,106.6317,106.7903,3050.0
2023-07-11 14:00:00,107.78,108.04,107.78,108.02,4635.0,106.8299,107.0876,106.8299,107.0678,4635.0
2023-07-11 14:05:00,108.05,108.23,108.05,108.18,1931.0,107.0976,107.276,107.0976,107.2264,1931.0
2023-07-11 14:10:00,108.17,108.19,108.08,108.14,3803.0,107.2165,107.2363,107.1273,107.1868,3803.0
2023-07-11 14:15:00,108.09,108.1,108.02,108.09,3260.0,107.1372,107.1471,107.0678,107.1372,3260.0
2023-07-11 14:20:00,108.04,108.05,107.95,107.95,1300.0,107.0876,107.0976,106.9984,106.9984,1300.0
2023-07-11 14:25:00,107.96,108.14,107.96,108.14,3854.0,107.0083,107.1868,107.0083,107.1868,3854.0
2023-07-11 14:30:00,108.16,108.16,108.04,108.08,1454.0,107.2066,107.2066,107.0876,107.1273,1454.0
2023-07-11 14:35:00,108.06,108.28,108.02,108.25,5380.0,107.1075,107.3255,107.0678,107.2958,5380.0
2023-07-11 14:40:00,108.27,108.4,108.27,108.4,2306.0,107.3156,107.4445,107.3156,107.4445,2306.0
2023-07-11 14:45:00,108.42,108.54,108.41,108.52,2608.0,107.4643,107.5832,107.4544,107.5634,2608.0
2023-07-11 14:50:00,108.54,108.58,108.45,108.58,3583.0,107.5832,107.6229,107.494,107.6229,3583.0
2023-07-11 14:55:00,108.6,108.77,108.6,108.72,12262.0,107.6427,107.8112,107.6427,107.7616,12262.0
2023-07-11 15:00:00,108.72,108.82,108.71,108.81,4082.0,107.7616,107.8608,107.7517,107.8509,4082.0
2023-07-11 15:05:00,108.79,108.79,108.63,108.63,6774.0,107.831,107.831,107.6724,107.6724,6774.0
2023-07-11 15:10:00,108.6,108.67,108.6,108.66,1600.0,107.6427,107.7121,107.6427,107.7022,1600.0
2023-07-11 15:15:00,108.65,108.8,108.63,108.8,3384.0,107.6923,107.8409,107.6724,107.8409,3384.0
2023-07-11 15:20:00,108.82,108.89,108.74,108.89,3072.0,107.8608,107.9301,107.7815,107.9301,3072.0
2023-07-11 15:25:00,108.9,108.99,108.89,108.96,3489.0,107.9401,108.0293,107.9301,107.9995,3489.0
2023-07-11 15:30:00,108.96,109.04,108.86,108.97,10355.0,107.9995,108.0788,107.9004,108.0094,10355.0
2023-07-11 15:35:00,108.97,109.16,108.97,109.11,5053.0,108.0094,108.1978,108.0094,108.1482,5053.0
2023-07-11 15:40:00,109.12,109.26,109.12,109.26,8226.0,108.1581,108.2969,108.1581,108.2969,8226.0
2023-07-11 15:45:00,109.27,109.46,109.27,109.45,15477.0,108.3068,108.4951,108.3068,108.4852,15477.0
2023-07-11 15:50:00,109.46,109.59,109.34,109.36,31899.0,108.4951,108.624,108.3762,108.396,31899.0
2023-07-11 15:55:00,109.33,109.52,109.26,109.45,27610.0,108.3663,108.5546,108.2969,108.4852,27610.0
2023-07-12 09:30:00,111.24,111.27,110.72,111.01,15886.0,110.2594,110.2892,109.744,110.0315,15886.0
2023-07-12 09:35:00,111.07,111.07,110.64,110.65,5868.0,110.0909,110.0909,109.6647,109.6746,5868.0
2023-07-12 09:40:00,110.44,110.49,110.2,110.38,4859.0,109.4665,109.516,109.2286,109.407,4859.0
2023-07-12 09:45:00,110.38,110.48,110.21,110.21,3965.0,109.407,109.5061,109.2385,109.2385,3965.0
2023-07-12 09:50:00,110.32,110.53,110.23,110.4,4900.0,109.3475,109.5557,109.2583,109.4268,4900.0
2023-07-12 09:55:00,110.31,110.43,110.12,110.24,2000.0,109.3376,109.4566,109.1493,109.2682,2000.0
2023-07-12 10:00:00,110.18,110.54,110.15,110.54,6553.0,109.2088,109.5656,109.179,109.5656,6553.0
2023-07-12 10:05:00,110.49,110.53,110.28,110.41,3058.0,109.516,109.5557,109.3079,109.4368,3058.0
2023-07-12 10:10:00,110.36,110.51,110.27,110.47,4516.0,109.3872,109.5359,109.298,109.4962,4516.0
2023-07-12 10:15:00,110.52,110.52,110.36,110.47,8593.0,109.5458,109.5458,109.3872,109.4962,8593.0
2023-07-12 10:20:00,110.5,110.51,110.1,110.1,2910.0,109.526,109.5359,109.1295,109.1295,2910.0
2023-07-12 10:25:00,110.11,110.43,109.94,110.43,4669.0,109.1394,109.4566,108.9709,109.4566,4669.0
2023-07-12 10:30:00,110.49,110.54,110.38,110.53,2700.0,109.516,109.5656,109.407,109.5557,2700.0
2023-07-12 10:35:00,110.51,110.52,110.34,110.46,4300.0,109.5359,109.5458,109.3674,109.4863,4300.0
2023-07-12 10:40:00,110.45,110.51,110.29,110.46,4800.0,109.4764,109.5359,109.3178,109.4863,4800.0
2023-07-12 10:45:00,110.49,110.55,110.36,110.46,3489.0,109.516,109.5755,109.3872,109.4863,3489.0
2023-07-12 10:50:00,110.47,110.53,110.4,110.4,2700.0,109.4962,109.5557,109.4268,109.4268,2700.0
2023-07-12 10:55:00,110.41,110.6,110.29,110.6,9266.0,109.4368,109.6251,109.3178,109.6251,9266.0
2023-07-12 11:00:00,110.6,110.73,110.54,110.73,4400.0,109.6251,109.7539,109.5656,109.7539,4400.0
2023-07-12 11:05:00,110.68,110.68,110.58,110.61,3739.0,109.7044,109.7044,109.6053,109.635,3739.0
2023-07-12 11:10:00,110.58,110.86,110.56,110.8,11218.0,109.6053,109.8828,109.5854,109.8233,11218.0
2023-07-12 11:15:00,110.77,111.0,110.76,110.98,5100.0,109.7936,110.0215,109.7837,110.0017,5100.0
2023-07-12 11:20:00,110.9,110.92,110.77,110.83,5083.0,109.9224,109.9423,109.7936,109.853,5083.0
2023-07-12 11:25:00,110.81,110.81,110.59,110.63,3646.0,109.8332,109.8332,109.6152,109.6548,3646.0
2023-07-12 11:30:00,110.63,110.81,110.62,110.76,6885.0,109.6548,109.8332,109.6449,109.7837,6885.0
2023-07-12 11:35:00,110.72,110.76,110.52,110.54,4748.0,109.744,109.7837,109.5458,109.5656,4748.0
2023-07-12 11:40:00,110.54,110.54,110.07,110.41,7485.0,109.5656,109.5656,109.0997,109.4368,7485.0
2023-07-12 11:45:00,110.4,110.66,110.32,110.65,7400.0,109.4268,109.6845,109.3475,109.6746,7400.0
2023-07-12 11:50:00,110.67,110.69,110.49,110.62,5320.0,109.6945,109.7143,109.516,109.6449,5320.0
2023-07-12 11:55:00,110.6,110.67,110.4,110.56,5826.0,109.6251,109.6945,109.4268,109.5854,5826.0
2023-07-12 12:00:00,110.58,110.67,110.51,110.53,2933.0,109.6053,109.6945,109.5359,109.5557,2933.0
2023-07-12 12:05:00,110.65,110.79,110.58,110.79,4322.0,109.6746,109.8134,109.6053,109.8134,4322.0
2023-07-12 12:10:00,110.73,110.97,110.73,110.88,3617.0,109.7539,109.9918,109.7539,109.9026,3617.0
2023-07-12 12:15:00,110.83,110.91,110.72,110.91,4232.0,109.853,109.9323,109.744,109.9323,4232.0
2023-07-12 12:20:00,110.89,110.97,110.88,110.92,3625.0,109.9125,109.9918,109.9026,109.9423,3625.0
2023-07-12 12:25:00,110.9,110.96,110.73,110.94,3600.0,109.9224,109.9819,109.7539,109.9621,3600.0
2023-07-12 12:30:00,110.9,111.04,110.89,111.03,3987.0,109.9224,110.0612,109.9125,110.0513,3987.0
2023-07-12 12:35:00,111.04,111.04,110.9,111.0,11086.0,110.0612,110.0612,109.9224,110.0215,11086.0
2023-07-12 12:40:00,110.97,111.04,110.97,111.02,2400.0,109.9918,110.0612,109.9918,110.0414,2400.0
2023-07-12 12:45:00,111.0,111.29,111.0,111.27,16532.0,110.0215,110.309,110.0215,110.2892,16532.0
2023-07-12 12:50:00,111.26,111.28,111.13,111.16,4041.0,110.2793,110.2991,110.1504,110.1801,4041.0
2023-07-12 12:55:00,111.17,111.23,111.07,111.09,2921.0,110.1901,110.2495,110.0909,110.1108,2921.0
2023-07-12 13:00:00,111.11,111.11,111.03,111.04,2773.0,110.1306,110.1306,110.0513,110.0612,2773.0
2023-07-12 13:05:00,111.02,111.02,110.89,110.98,3097.0,110.0414,110.0414,109.9125,110.0017,3097.0
2023-07-12 13:10:00,110.98,111.03,110.87,110.9,12009.0,110.0017,110.0513,109.8927,109.9224,12009.0
2023-07-12 13:15:00,110.9,111.08,110.89,111.07,2900.0,109.9224,110.1008,109.9125,110.0909,2900.0
2023-07-12 13:20:00,111.05,111.13,111.04,111.11,2548.0,110.0711,110.1504,110.0612,110.1306,2548.0
2023-07-12 13:25:00,111.09,111.17,111.0,111.17,3250.0,110.1108,110.1901,110.0215,110.1901,3250.0
2023-07-12 13:30:00,111.19,111.27,111.13,111.24,3146.0,110.2099,110.2892,110.1504,110.2594,3146.0
2023-07-12 13:35:00,111.25,111.26,111.17,111.26,2260.0,110.2693,110.2793,110.1901,110.2793,2260.0
2023-07-12 13:40:00,111.26,111.3,111.21,111.3,3732.0,110.2793,110.3189,110.2297,110.3189,3732.0
2023-07-12 13:45:00,111.3,111.3,111.15,111.2,8452.0,110.3189,110.3189,110.1702,110.2198,8452.0
2023-07-12 13:50:00,111.18,111.18,111.06,111.15,3976.0,110.2,110.2,110.081,110.1702,3976.0
2023-07-12 13:55:00,111.18,111.18,111.07,111.13,1685.0,110.2,110.2,110.0909,110.1504,1685.0
2023-07-12 14:00:00,111.19,111.19,111.04,111.09,2573.0,110.2099,110.2099,110.0612,110.1108,2573.0
2023-07-12 14:05:00,111.11,111.22,111.06,111.22,5396.0,110.1306,110.2396,110.081,110.2396,5396.0
2023-07-12 14:10:00,111.23,111.27,111.16,111.23,3077.0,110.2495,110.2892,110.1801,110.2495,3077.0
2023-07-12 14:15:00,111.19,111.23,111.12,111.12,3601.0,110.2099,110.2495,110.1405,110.1405,3601.0
2023-07-12 14:20:00,111.11,111.2,111.11,111.16,4810.0,110.1306,110.2198,110.1306,110.1801,4810.0
2023-07-12 14:25:00,111.16,111.18,110.96,111.02,12115.0,110.1801,110.2,109.9819,110.0414,12115.0
2023-07-12 14:30:00,110.99,110.99,110.88,110.9,7412.0,110.0116,110.0116,109.9026,109.9224,7412.0
2023-07-12 14:35:00,110.9,110.97,110.88,110.96,5600.0,109.9224,109.9918,109.9026,109.9819,5600.0
2023-07-12 14:40:00,110.95,111.1,110.88,111.1,5843.0,109.972,110.1207,109.9026,110.1207,5843.0
2023-07-12 14:45:00,111.07,111.07,110.88,110.92,5178.0,110.0909,110.0909,109.9026,109.9423,5178.0
2023-07-12 14:50:00,110.92,110.94,110.82,110.93,3511.0,109.9423,109.9621,109.8431,109.9522,3511.0
2023-07-12 14:55:00,110.92,111.07,110.92,111.05,3100.0,109.9423,110.0909,109.9423,110.0711,3100.0
2023-07-12 15:00:00,111.05,111.16,111.0,111.16,5588.0,110.0711,110.1801,110.0215,110.1801,5588.0
2023-07-12 15:05:00,111.15,111.22,111.12,111.19,6770.0,110.1702,110.2396,110.1405,110.2099,6770.0
2023-07-12 15:10:00,111.2,111.2,111.07,111.16,7568.0,110.2198,110.2198,110.0909,110.1801,7568.0
2023-07-12 15:15:00,111.16,111.24,111.1,111.13,5476.0,110.1801,110.2594,110.1207,110.1504,5476.0
2023-07-12 15:20:00,111.11,111.12,110.93,110.99,6634.0,110.1306,110.1405,109.9522,110.0116,6634.0
2023-07-12 15:25:00,110.98,111.05,110.9,111.02,10807.0,110.0017,110.0711,109.9224,110.0414,10807.0
2023-07-12 15:30:00,111.0,111.07,110.95,111.05,9156.0,110.0215,110.0909,109.972,110.0711,9156.0
2023-07-12 15:35:00,111.05,111.08,110.95,111.07,14368.0,110.0711,110.1008,109.972,110.0909,14368.0
2023-07-12 15:40:00,111.09,111.18,111.07,111.14,13925.0,110.1108,110.2,110.0909,110.1603,13925.0
2023-07-12 15:45:00,111.14,111.21,111.11,111.12,15018.0,110.1603,110.2297,110.1306,110.1405,15018.0
2023-07-12 15:50:00,111.1,111.45,110.9,111.36,35673.0,110.1207,110.4676,109.9224,110.3784,35673.0
2023-07-12 15:55:00,111.33,111.33,111.14,111.27,73854.0,110.3486,110.3486,110.1603,110.2892,73854.0
2023-07-13 09:30:00,112.0,112.68,111.8,112.65,25061.0,111.0127,111.6867,110.8145,111.657,25061.0
2023-07-13 09:35:00,112.62,112.79,112.38,112.68,6065.0,111.6273,111.7958,111.3894,111.6867,6065.0
2023-07-13 09:40:00,112.75,112.9,112.51,112.66,18616.0,111.7561,111.9048,111.5182,111.6669,18616.0
2023-07-13 09:45:00,112.74,113.04,112.63,113.04,9203.0,111.7462,112.0436,111.6372,112.0436,9203.0
2023-07-13 09:50:00,113.0,113.17,112.7,113.13,14493.0,112.0039,112.1724,111.7066,112.1328,14493.0
2023-07-13 09:55:00,113.08,113.25,112.82,113.25,7492.0,112.0832,112.2517,111.8255,112.2517,7492.0
2023-07-13 10:00:00,113.25,113.32,113.0,113.3,8516.0,112.2517,112.3211,112.0039,112.3013,8516.0
2023-07-13 10:05:00,113.35,113.42,113.12,113.28,8322.0,112.3508,112.4202,112.1229,112.2815,8322.0
2023-07-13 10:10:00,113.25,113.54,113.18,113.3,6825.0,112.2517,112.5392,112.1823,112.3013,6825.0
2023-07-13 10:15:00,113.36,113.43,113.23,113.27,8891.0,112.3607,112.4301,112.2319,112.2715,8891.0
2023-07-13 10:20:00,113.28,113.31,113.04,113.25,8673.0,112.2815,112.3112,112.0436,112.2517,8673.0
2023-07-13 10:25:00,113.29,113.36,113.13,113.19,7412.0,112.2914,112.3607,112.1328,112.1922,7412.0
2023-07-13 10:30:00,113.1,113.4,113.1,113.4,3695.0,112.103,112.4004,112.103,112.4004,3695.0
2023-07-13 10:35:00,113.45,113.64,113.45,113.54,7143.0,112.45,112.6383,112.45,112.5392,7143.0
2023-07-13 10:40:00,113.56,113.58,113.31,113.44,19802.0,112.559,112.5788,112.3112,112.44,19802.0
2023-07-13 10:45:00,113.42,113.44,113.25,113.31,5885.0,112.4202,112.44,112.2517,112.3112,5885.0
2023-07-13 10:50:00,113.27,113.29,113.1,113.29,3887.0,112.2715,112.2914,112.103,112.2914,3887.0
2023-07-13 10:55:00,113.26,113.53,113.23,113.53,3336.0,112.2616,112.5292,112.2319,112.5292,3336.0
2023-07-13 11:00:00,113.53,113.64,113.49,113.58,3642.0,112.5292,112.6383,112.4896,112.5788,3642.0
2023-07-13 11:05:00,113.57,113.66,113.47,113.55,3367.0,112.5689,112.6581,112.4698,112.5491,3367.0
2023-07-13 11:10:00,113.54,113.59,113.32,113.33,4627.0,112.5392,112.5887,112.3211,112.331,4627.0
2023-07-13 11:15:00,113.33,113.38,113.2,113.38,6265.0,112.331,112.3806,112.2022,112.3806,6265.0
2023-07-13 11:20:00,113.35,113.46,113.31,113.36,7041.0,112.3508,112.4599,112.3112,112.3607,7041.0
2023-07-13 11:25:00,113.34,113.41,113.25,113.34,5830.0,112.3409,112.4103,112.2517,112.3409,5830.0
2023-07-13 11:30:00,113.35,113.39,113.11,113.17,4212.0,112.3508,112.3905,112.113,112.1724,4212.0
2023-07-13 11:35:00,113.18,113.19,113.02,113.07,3500.0,112.1823,112.1922,112.0237,112.0733,3500.0
2023-07-13 11:40:00,113.07,113.31,113.01,113.26,5161.0,112.0733,112.3112,112.0138,112.2616,5161.0
2023-07-13 11:45:00,113.3,113.34,113.15,113.2,3621.0,112.3013,112.3409,112.1526,112.2022,3621.0
2023-07-13 11:50:00,113.1,113.33,113.1,113.33,3567.0,112.103,112.331,112.103,112.331,3567.0
2023-07-13 11:55:00,113.33,113.43,113.29,113.37,6179.0,112.331,112.4301,112.2914,112.3707,6179.0
2023-07-13 12:00:00,113.38,113.56,113.38,113.56,3450.0,112.3806,112.559,112.3806,112.559,3450.0
2023-07-13 12:05:00,113.53,113.55,113.33,113.43,4800.0,112.5292,112.5491,112.331,112.4301,4800.0
2023-07-13 12:10:00,113.39,113.39,113.34,113.37,4347.0,112.3905,112.3905,112.3409,112.3707,4347.0
2023-07-13 12:15:00,113.39,113.5,113.36,113.5,3307.0,112.3905,112.4995,112.3607,112.4995,3307.0
2023-07-13 12:20:00,113.47,113.49,113.37,113.48,2117.0,112.4698,112.4896,112.3707,112.4797,2117.0
2023-07-13 12:25:00,113.45,113.53,113.4,113.5,4879.0,112.45,112.5292,112.4004,112.4995,4879.0
2023-07-13 12:30:00,113.48,113.53,113.24,113.33,6204.0,112.4797,112.5292,112.2418,112.331,6204.0
2023-07-13 12:35:00,113.3,113.4,113.28,113.37,4785.0,112.3013,112.4004,112.2815,112.3707,4785.0
2023-07-13 12:40:00,113.35,113.35,113.19,113.3,4224.0,112.3508,112.3508,112.1922,112.3013,4224.0
2023-07-13 12:45:00,113.34,113.37,113.14,113.21,4095.0,112.3409,112.3707,112.1427,112.2121,4095.0
2023-07-13 12:50:00,113.19,113.42,113.19,113.42,4203.0,112.1922,112.4202,112.1922,112.4202,4203.0
2023-07-13 12:55:00,113.45,113.54,113.37,113.54,3225.0,112.45,112.5392,112.3707,112.5392,3225.0
2023-07-13 13:00:00,113.55,113.59,113.44,113.59,4100.0,112.5491,112.5887,112.44,112.5887,4100.0
2023-07-13 13:05:00,113.6,113.62,113.5,113.56,4062.0,112.5986,112.6185,112.4995,112.559,4062.0
2023-07-13 13:10:00,113.55,113.76,113.48,113.76,6402.0,112.5491,112.7572,112.4797,112.7572,6402.0
2023-07-13 13:15:00,113.74,113.79,113.7,113.73,4380.0,112.7374,112.787,112.6977,112.7275,4380.0
2023-07-13 13:20:00,113.76,113.83,113.69,113.75,4155.0,112.7572,112.8266,112.6878,112.7473,4155.0
2023-07-13 13:25:00,113.73,113.76,113.65,113.73,3107.0,112.7275,112.7572,112.6482,112.7275,3107.0
2023-07-13 13:30:00,113.71,113.75,113.64,113.67,2943.0,112.7077,112.7473,112.6383,112.668,2943.0
2023-07-13 13:35:00,113.63,113.63,113.49,113.62,5297.0,112.6284,112.6284,112.4896,112.6185,5297.0
2023-07-13 13:40:00,113.63,113.64,113.54,113.62,3274.0,112.6284,112.6383,112.5392,112.6185,3274.0
2023-07-13 13:45:00,113.62,113.65,113.54,113.56,5419.0,112.6185,112.6482,112.5392,112.559,5419.0
2023-07-13 13:50:00,113.54,113.54,113.43,113.43,2930.0,112.5392,112.5392,112.4301,112.4301,2930.0
2023-07-13 13:55:00,113.39,113.45,113.36,113.44,5587.0,112.3905,112.45,112.3607,112.44,5587.0
2023-07-13 14:00:00,113.4,113.55,113.39,113.5,2788.0,112.4004,112.5491,112.3905,112.4995,2788.0
2023-07-13 14:05:00,113.48,113.48,113.38,113.44,2496.0,112.4797,112.4797,112.3806,112.44,2496.0
2023-07-13 14:10:00,113.33,113.41,113.33,113.35,1600.0,112.331,112.4103,112.331,112.3508,1600.0
2023-07-13 14:15:00,113.35,113.4,113.3,113.32,3851.0,112.3508,112.4004,112.3013,112.3211,3851.0
2023-07-13 14:20:00,113.32,113.36,113.25,113.33,3783.0,112.3211,112.3607,112.2517,112.331,3783.0
2023-07-13 14:25:00,113.28,113.32,113.21,113.32,1800.0,112.2815,112.3211,112.2121,112.3211,1800.0
2023-07-13 14:30:00,113.33,113.45,113.33,113.4,3500.0,112.331,112.45,112.331,112.4004,3500.0
2023-07-13 14:35:00,113.42,113.48,113.4,113.43,2800.0,112.4202,112.4797,112.4004,112.4301,2800.0
2023-07-13 14:40:00,113.37,113.5,113.37,113.48,1800.0,112.3707,112.4995,112.3707,112.4797,1800.0
2023-07-13 14:45:00,113.48,113.58,113.48,113.5,5155.0,112.4797,112.5788,112.4797,112.4995,5155.0
2023-07-13 14:50:00,113.47,113.52,113.42,113.52,4164.0,112.4698,112.5193,112.4202,112.5193,4164.0
2023-07-13 14:55:00,113.53,113.71,113.51,113.68,4180.0,112.5292,112.7077,112.5094,112.6779,4180.0
2023-07-13 15:00:00,113.65,113.75,113.62,113.75,5543.0,112.6482,112.7473,112.6185,112.7473,5543.0
2023-07-13 15:05:00,113.74,113.84,113.72,113.83,6482.0,112.7374,112.8365,112.7176,112.8266,6482.0
2023-07-13 15:10:00,113.83,114.08,113.82,114.07,17297.0,112.8266,113.0744,112.8167,113.0645,17297.0
2023-07-13 15:15:00,114.06,114.19,114.02,114.13,11363.0,113.0546,113.1834,113.0149,113.124,11363.0
2023-07-13 15:20:00,114.14,114.32,114.14,114.2,8381.0,113.1339,113.3123,113.1339,113.1933,8381.0
2023-07-13 15:25:00,114.22,114.28,114.18,114.28,6777.0,113.2132,113.2726,113.1735,113.2726,6777.0
2023-07-13 15:30:00,114.25,114.35,114.15,114.18,11837.0,113.2429,113.342,113.1438,113.1735,11837.0
2023-07-13 15:35:00,114.15,114.17,114.02,114.02,10861.0,113.1438,113.1636,113.0149,113.0149,10861.0
2023-07-13 15:40:00,114.01,114.3,113.97,114.28,14028.0,113.005,113.2925,112.9654,113.2726,14028.0
2023-07-13 15:45:00,114.3,114.31,114.05,114.05,15083.0,113.2925,113.3024,113.0447,113.0447,15083.0
2023-07-13 15:50:00,114.05,114.29,113.97,114.11,41260.0,113.0447,113.2825,112.9654,113.1041,41260.0
2023-07-13 15:55:00,114.09,114.24,114.02,114.02,95709.0,113.0843,113.233,113.0149,113.0149,95709.0
2023-07-14 09:30:00,114.16,114.86,114.16,114.61,19778.0,113.1537,113.8475,113.1537,113.5997,19778.0
2023-07-14 09:35:00,114.71,114.97,114.63,114.63,9052.0,113.6988,113.9566,113.6196,113.6196,9052.0
2023-07-14 09:40:00,114.63,114.63,113.91,114.0,6754.0,113.6196,113.6196,112.9059,112.9951,6754.0
2023-07-14 09:45:00,114.09,114.51,113.99,114.51,4298.0,113.0843,113.5006,112.9852,113.5006,4298.0
2023-07-14 09:50:00,114.51,114.69,114.39,114.39,6347.0,113.5006,113.679,113.3817,113.3817,6347.0
2023-07-14 09:55:00,114.51,114.68,114.41,114.55,2094.0,113.5006,113.6691,113.4015,113.5403,2094.0
2023-07-14 10:00:00,114.4,114.48,114.23,114.31,4881.0,113.3916,113.4709,113.2231,113.3024,4881.0
2023-07-14 10:05:00,114.27,114.4,114.19,114.33,5065.0,113.2627,113.3916,113.1834,113.3222,5065.0
2023-07-14 10:10:00,114.37,114.49,114.31,114.37,5760.0,113.3618,113.4808,113.3024,113.3618,5760.0
2023-07-14 10:15:00,114.36,114.47,114.3,114.36,6732.0,113.3519,113.461,113.2925,113.3519,6732.0
2023-07-14 10:20:00,114.32,114.5,114.28,114.34,8779.0,113.3123,113.4907,113.2726,113.3321,8779.0
2023-07-14 10:25:00,114.25,114.33,114.03,114.04,9532.0,113.2429,113.3222,113.0248,113.0348,9532.0
2023-07-14 10:30:00,114.05,114.33,113.98,114.06,8223.0,113.0447,113.3222,112.9753,113.0546,8223.0
2023-07-14 10:35:00,114.1,114.1,113.55,113.74,30095.0,113.0942,113.0942,112.5491,112.7374,30095.0
2023-07-14 10:40:00,113.75,113.83,113.51,113.67,4500.0,112.7473,112.8266,112.5094,112.668,4500.0
2023-07-14 10:45:00,113.73,113.73,113.4,113.54,6220.0,112.7275,112.7275,112.4004,112.5392,6220.0
2023-07-14 10:50:00,113.53,113.7,113.4,113.7,3784.0,112.5292,112.6977,112.4004,112.6977,3784.0
2023-07-14 10:55:00,113.7,113.82,113.65,113.69,5035.0,112.6977,112.8167,112.6482,112.6878,5035.0
2023-07-14 11:00:00,113.63,113.94,113.62,113.92,3295.0,112.6284,112.9356,112.6185,112.9158,3295.0
2023-07-14 11:05:00,113.85,114.02,113.84,114.02,7385.0,112.8464,113.0149,112.8365,113.0149,7385.0
2023-07-14 11:10:00,114.01,114.17,113.99,113.99,6104.0,113.005,113.1636,112.9852,112.9852,6104.0
2023-07-14 11:15:00,113.97,114.15,113.92,114.15,3728.0,112.9654,113.1438,112.9158,113.1438,3728.0
2023-07-14 11:20:00,114.17,114.36,114.13,114.25,20175.0,113.1636,113.3519,113.124,113.2429,20175.0
2023-07-14 11:25:00,114.25,114.48,114.25,114.31,5417.0,113.2429,113.4709,113.2429,113.3024,5417.0
2023-07-14 11:30:00,114.33,114.45,114.29,114.32,6302.0,113.3222,113.4411,113.2825,113.3123,6302.0
2023-07-14 11:35:00,114.4,114.47,114.33,114.42,3100.0,113.3916,113.461,113.3222,113.4114,3100.0
2023-07-14 11:40:00,114.41,114.41,114.21,114.21,6232.0,113.4015,113.4015,113.2033,113.2033,6232.0
2023-07-14 11:45:00,114.21,114.29,114.16,114.25,5671.0,113.2033,113.2825,113.1537,113.2429,5671.0
2023-07-14 11:50:00,114.25,114.32,114.23,114.3,4821.0,113.2429,113.3123,113.2231,113.2925,4821.0
2023-07-14 11:55:00,114.28,114.29,114.2,114.28,1742.0,113.2726,113.2825,113.1933,113.2726,1742.0
2023-07-14 12:00:00,114.3,114.31,114.12,114.13,6310.0,113.2925,113.3024,113.114,113.124,6310.0
2023-07-14 12:05:00,114.15,114.32,114.09,114.26,12366.0,113.1438,113.3123,113.0843,113.2528,12366.0
2023-07-14 12:10:00,114.23,114.28,114.2,114.26,11291.0,113.2231,113.2726,113.1933,113.2528,11291.0
2023-07-14 12:15:00,114.23,114.42,114.21,114.25,5962.0,113.2231,113.4114,113.2033,113.2429,5962.0
2023-07-14 12:20:00,114.23,114.28,113.72,113.79,47832.0,113.2231,113.2726,112.7176,112.787,47832.0
2023-07-14 12:25:00,113.84,114.03,113.79,114.02,6516.0,112.8365,113.0248,112.787,113.0149,6516.0
2023-07-14 12:30:00,114.0,114.14,113.88,114.14,8402.0,112.9951,113.1339,112.8762,113.1339,8402.0
2023-07-14 12:35:00,114.11,114.18,114.03,114.15,4670.0,113.1041,113.1735,113.0248,113.1438,4670.0
2023-07-14 12:40:00,114.09,114.2,114.03,114.15,11400.0,113.0843,113.1933,113.0248,113.1438,11400.0
2023-07-14 12:45:00,114.18,114.22,113.97,114.11,6564.0,113.1735,113.2132,112.9654,113.1041,6564.0
2023-07-14 12:50:00,114.1,114.11,113.92,114.07,7414.0,113.0942,113.1041,112.9158,113.0645,7414.0
2023-07-14 12:55:00,114.08,114.11,113.96,114.02,5334.0,113.0744,113.1041,112.9555,113.0149,5334.0
2023-07-14 13:00:00,114.03,114.03,113.72,113.83,7002.0,113.0248,113.0248,112.7176,112.8266,7002.0
2023-07-14 13:05:00,113.83,113.83,113.61,113.7,10537.0,112.8266,112.8266,112.6085,112.6977,10537.0
2023-07-14 13:10:00,113.7,114.01,113.62,113.99,8580.0,112.6977,113.005,112.6185,112.9852,8580.0
2023-07-14 13:15:00,114.02,114.05,113.93,113.93,5500.0,113.0149,113.0447,112.9257,112.9257,5500.0
2023-07-14 13:20:00,113.91,114.07,113.87,114.06,11209.0,112.9059,113.0645,112.8663,113.0546,11209.0
2023-07-14 13:25:00,114.02,114.08,113.95,114.05,4402.0,113.0149,113.0744,112.9455,113.0447,4402.0
2023-07-14 13:30:00,114.03,114.04,113.92,114.02,7303.0,113.0248,113.0348,112.9158,113.0149,7303.0
2023-07-14 13:35:00,114.01,114.17,113.86,114.17,6851.0,113.005,113.1636,112.8563,113.1636,6851.0
2023-07-14 13:40:00,114.17,114.22,113.95,113.95,4500.0,113.1636,113.2132,112.9455,112.9455,4500.0
2023-07-14 13:45:00,114.04,114.12,114.03,114.03,4355.0,113.0348,113.114,113.0248,113.0248,4355.0
2023-07-14 13:50:00,113.99,114.08,113.96,114.06,4555.0,112.9852,113.0744,112.9555,113.0546,4555.0
2023-07-14 13:55:00,114.07,114.07,113.93,113.97,5189.0,113.0645,113.0645,112.9257,112.9654,5189.0
2023-07-14 14:00:00,113.95,114.06,113.93,114.01,4849.0,112.9455,113.0546,112.9257,113.005,4849.0
2023-07-14 14:05:00,114.0,114.05,113.96,114.05,5627.0,112.9951,113.0447,112.9555,113.0447,5627.0
2023-07-14 14:10:00,114.08,114.09,114.0,114.09,3194.0,113.0744,113.0843,112.9951,113.0843,3194.0
2023-07-14 14:15:00,114.11,114.17,114.07,114.12,2898.0,113.1041,113.1636,113.0645,113.114,2898.0
2023-07-14 14:20:00,114.14,114.15,113.74,113.84,6124.0,113.1339,113.1438,112.7374,112.8365,6124.0
2023-07-14 14:25:00,113.84,113.9,113.72,113.82,7339.0,112.8365,112.896,112.7176,112.8167,7339.0
2023-07-14 14:30:00,113.82,113.86,113.65,113.71,14506.0,112.8167,112.8563,112.6482,112.7077,14506.0
2023-07-14 14:35:00,113.66,113.74,113.63,113.65,5058.0,112.6581,112.7374,112.6284,112.6482,5058.0
2023-07-14 14:40:00,113.61,113.67,113.57,113.57,4900.0,112.6085,112.668,112.5689,112.5689,4900.0
2023-07-14 14:45:00,113.57,113.58,113.49,113.55,4799.0,112.5689,112.5788,112.4896,112.5491,4799.0
2023-07-14 14:50:00,113.53,113.73,113.51,113.72,7431.0,112.5292,112.7275,112.5094,112.7176,7431.0
2023-07-14 14:55:00,113.73,113.73,113.4,113.44,15032.0,112.7275,112.7275,112.4004,112.44,15032.0
2023-07-14 15:00:00,113.4,113.44,113.12,113.15,8838.0,112.4004,112.44,112.1229,112.1526,8838.0
2023-07-14 15:05:00,113.13,113.14,112.97,113.08,6918.0,112.1328,112.1427,111.9742,112.0832,6918.0
2023-07-14 15:10:00,113.04,113.05,112.85,112.95,7709.0,112.0436,112.0535,111.8552,111.9544,7709.0
2023-07-14 15:15:00,112.95,113.13,112.91,112.96,12444.0,111.9544,112.1328,111.9147,111.9643,12444.0
2023-07-14 15:20:00,112.97,113.0,112.77,112.81,9613.0,111.9742,112.0039,111.7759,111.8156,9613.0
2023-07-14 15:25:00,112.79,112.86,112.68,112.8,14327.0,111.7958,111.8652,111.6867,111.8057,14327.0
2023-07-14 15:30:00,112.82,112.91,112.73,112.9,11826.0,111.8255,111.9147,111.7363,111.9048,11826.0
2023-07-14 15:35:00,112.92,112.95,112.77,112.88,9746.0,111.9246,111.9544,111.7759,111.885,9746.0
2023-07-14 15:40:00,112.9,113.11,112.87,113.11,10271.0,111.9048,112.113,111.8751,112.113,10271.0
2023-07-14 15:45:00,113.1,113.19,112.97,113.06,20480.0,112.103,112.1922,111.9742,112.0634,20480.0
2023-07-14 15:50:00,113.04,113.35,113.0,113.02,30113.0,112.0436,112.3508,112.0039,112.0237,30113.0
2023-07-14 15:55:00,113.02,113.13,112.84,113.08,88698.0,112.0237,112.1328,111.8453,112.0832,88698.0
2023-07-17 09:30:00,113.54,114.45,113.41,113.99,27263.0,112.5392,113.4411,112.4103,112.9852,27263.0
2023-07-17 09:35:00,114.09,114.34,113.82,113.82,14380.0,113.0843,113.3321,112.8167,112.8167,14380.0
2023-07-17 09:40:00,113.82,114.05,113.65,113.69,4500.0,112.8167,113.0447,112.6482,112.6878,4500.0
2023-07-17 09:45:00,113.73,114.32,113.65,114.16,3534.0,112.7275,113.3123,112.6482,113.1537,3534.0
2023-07-17 09:50:00,114.2,114.54,114.02,114.54,13353.0,113.1933,113.5303,113.0149,113.5303,13353.0
2023-07-17 09:55:00,114.55,114.73,114.36,114.73,21727.0,113.5403,113.7187,113.3519,113.7187,21727.0
2023-07-17 10:00:00,114.73,114.75,114.39,114.55,5369.0,113.7187,113.7385,113.3817,113.5403,5369.0
2023-07-17 10:05:00,114.61,114.78,114.54,114.76,3013.0,113.5997,113.7682,113.5303,113.7484,3013.0
2023-07-17 10:10:00,114.74,114.92,114.56,114.9,6912.0,113.7286,113.907,113.5502,113.8872,6912.0
2023-07-17 10:15:00,114.85,114.91,114.62,114.7,12087.0,113.8376,113.8971,113.6096,113.6889,12087.0
2023-07-17 10:20:00,114.66,114.79,114.62,114.62,10682.0,113.6493,113.7781,113.6096,113.6096,10682.0
2023-07-17 10:25:00,114.69,114.69,114.42,114.53,12754.0,113.679,113.679,113.4114,113.5204,12754.0
2023-07-17 10:30:00,114.52,114.86,114.5,114.75,12301.0,113.5105,113.8475,113.4907,113.7385,12301.0
2023-07-17 10:35:00,114.74,114.77,114.53,114.63,5496.0,113.7286,113.7583,113.5204,113.6196,5496.0
2023-07-17 10:40:00,114.67,114.75,114.63,114.69,4383.0,113.6592,113.7385,113.6196,113.679,4383.0
2023-07-17 10:45:00,114.71,114.87,114.69,114.8,20475.0,113.6988,113.8574,113.679,113.7881,20475.0
2023-07-17 10:50:00,114.83,115.08,114.8,115.05,34416.0,113.8178,114.0656,113.7881,114.0358,34416.0
2023-07-17 10:55:00,115.03,115.05,114.8,114.91,16545.0,114.016,114.0358,113.7881,113.8971,16545.0
2023-07-17 11:00:00,114.99,115.02,114.85,114.96,5404.0,113.9764,114.0061,113.8376,113.9466,5404.0
2023-07-17 11:05:00,114.98,115.34,114.98,115.34,11059.0,113.9665,114.3233,113.9665,114.3233,11059.0
2023-07-17 11:10:00,115.32,115.39,115.08,115.39,8202.0,114.3035,114.3729,114.0656,114.3729,8202.0
2023-07-17 11:15:00,115.43,115.63,115.43,115.62,4134.0,114.4125,114.6107,114.4125,114.6008,4134.0
2023-07-17 11:20:00,115.64,115.78,115.63,115.78,2814.0,114.6206,114.7594,114.6107,114.7594,2814.0
2023-07-17 11:25:00,115.83,116.08,115.83,116.06,6506.0,114.809,115.0568,114.809,115.0369,6506.0
2023-07-17 11:30:00,116.1,116.31,115.96,116.28,12237.0,115.0766,115.2847,114.9378,115.255,12237.0
2023-07-17 11:35:00,116.31,116.32,116.21,116.3,2700.0,115.2847,115.2947,115.1856,115.2748,2700.0
2023-07-17 11:40:00,116.22,116.46,116.22,116.46,4558.0,115.1955,115.4334,115.1955,115.4334,4558.0
2023-07-17 11:45:00,116.54,116.63,116.53,116.6,4351.0,115.5127,115.6019,115.5028,115.5722,4351.0
2023-07-17 11:50:00,116.57,116.8,116.54,116.71,3949.0,115.5425,115.7704,115.5127,115.6812,3949.0
2023-07-17 11:55:00,116.73,116.92,116.65,116.68,10025.0,115.701,115.8894,115.6217,115.6515,10025.0
2023-07-17 12:00:00,116.7,116.72,116.57,116.59,7596.0,115.6713,115.6911,115.5425,115.5623,7596.0
2023-07-17 12:05:00,116.62,116.69,116.49,116.54,7643.0,115.592,115.6614,115.4632,115.5127,7643.0
2023-07-17 12:10:00,116.55,116.7,116.54,116.7,7953.0,115.5226,115.6713,115.5127,115.6713,7953.0
2023-07-17 12:15:00,116.68,116.71,116.6,116.6,4918.0,115.6515,115.6812,115.5722,115.5722,4918.0
2023-07-17 12:20:00,116.61,116.68,116.55,116.57,5413.0,115.5821,115.6515,115.5226,115.5425,5413.0
2023-07-17 12:25:00,116.54,116.55,116.37,116.45,2748.0,115.5127,115.5226,115.3442,115.4235,2748.0
2023-07-17 12:30:00,116.45,116.46,116.25,116.29,6368.0,115.4235,115.4334,115.2253,115.2649,6368.0
2023-07-17 12:35:00,116.3,116.3,116.14,116.15,6444.0,115.2748,115.2748,115.1162,115.1262,6444.0
2023-07-17 12:40:00,116.13,116.3,116.02,116.04,26817.0,115.1063,115.2748,114.9973,115.0171,26817.0
2023-07-17 12:45:00,116.08,116.24,116.05,116.1,4593.0,115.0568,115.2154,115.027,115.0766,4593.0
2023-07-17 12:50:00,116.07,116.26,116.02,116.24,5679.0,115.0469,115.2352,114.9973,115.2154,5679.0
2023-07-17 12:55:00,116.27,116.28,116.2,116.25,5300.0,115.2451,115.255,115.1757,115.2253,5300.0
2023-07-17 13:00:00,116.2,116.21,116.04,116.21,58401.0,115.1757,115.1856,115.0171,115.1856,58401.0
2023-07-17 13:05:00,116.21,116.42,116.17,116.22,5672.0,115.1856,115.3938,115.146,115.1955,5672.0
2023-07-17 13:10:00,116.23,116.23,116.14,116.17,8832.0,115.2054,115.2054,115.1162,115.146,8832.0
2023-07-17 13:15:00,116.18,116.18,116.01,116.14,3300.0,115.1559,115.1559,114.9874,115.1162,3300.0
2023-07-17 13:20:00,116.11,116.17,115.99,116.17,5139.0,115.0865,115.146,114.9676,115.146,5139.0
2023-07-17 13:25:00,116.18,116.21,116.08,116.09,4600.0,115.1559,115.1856,115.0568,115.0667,4600.0
2023-07-17 13:30:00,116.08,116.17,116.03,116.17,7124.0,115.0568,115.146,115.0072,115.146,7124.0
2023-07-17 13:35:00,116.18,116.23,116.17,116.23,2200.0,115.1559,115.2054,115.146,115.2054,2200.0
2023-07-17 13:40:00,116.26,116.34,116.19,116.3,5399.0,115.2352,115.3145,115.1658,115.2748,5399.0
2023-07-17 13:45:00,116.31,116.34,116.27,116.33,4611.0,115.2847,115.3145,115.2451,115.3046,4611.0
2023-07-17 13:50:00,116.37,116.38,116.23,116.28,2604.0,115.3442,115.3541,115.2054,115.255,2604.0
2023-07-17 13:55:00,116.26,116.26,116.17,116.24,4122.0,115.2352,115.2352,115.146,115.2154,4122.0
2023-07-17 14:00:00,116.21,116.37,116.19,116.37,5503.0,115.1856,115.3442,115.1658,115.3442,5503.0
2023-07-17 14:05:00,116.34,116.35,116.21,116.27,6901.0,115.3145,115.3244,115.1856,115.2451,6901.0
2023-07-17 14:10:00,116.24,116.24,116.16,116.17,1900.0,115.2154,115.2154,115.1361,115.146,1900.0
2023-07-17 14:15:00,116.16,116.3,116.15,116.29,4981.0,115.1361,115.2748,115.1262,115.2649,4981.0
2023-07-17 14:20:00,116.3,116.47,116.3,116.43,6052.0,115.2748,115.4433,115.2748,115.4037,6052.0
2023-07-17 14:25:00,116.41,116.41,116.22,116.26,6705.0,115.3839,115.3839,115.1955,115.2352,6705.0
2023-07-17 14:30:00,116.25,116.34,116.15,116.17,6140.0,115.2253,115.3145,115.1262,115.146,6140.0
2023-07-17 14:35:00,116.15,116.29,115.97,116.08,28747.0,115.1262,115.2649,114.9477,115.0568,28747.0
2023-07-17 14:40:00,116.09,116.26,116.07,116.26,5820.0,115.0667,115.2352,115.0469,115.2352,5820.0
2023-07-17 14:45:00,116.27,116.28,116.23,116.25,1945.0,115.2451,115.255,115.2054,115.2253,1945.0
2023-07-17 14:50:00,116.27,116.36,116.19,116.36,4451.0,115.2451,115.3343,115.1658,115.3343,4451.0
2023-07-17 14:55:00,116.36,116.45,116.24,116.3,4030.0,115.3343,115.4235,115.2154,115.2748,4030.0
2023-07-17 15:00:00,116.32,116.65,116.32,116.65,8593.0,115.2947,115.6217,115.2947,115.6217,8593.0
2023-07-17 15:05:00,116.68,116.75,116.67,116.69,9293.0,115.6515,115.7209,115.6416,115.6614,9293.0
2023-07-17 15:10:00,116.7,116.85,116.7,116.82,6521.0,115.6713,115.82,115.6713,115.7902,6521.0
2023-07-17 15:15:00,116.82,117.2,116.82,117.13,12303.0,115.7902,116.1669,115.7902,116.0975,12303.0
2023-07-17 15:20:00,117.14,117.25,116.95,117.09,10934.0,116.1074,116.2165,115.9191,116.0579,10934.0
2023-07-17 15:25:00,117.08,117.1,116.9,116.93,7598.0,116.048,116.0678,115.8695,115.8993,7598.0
2023-07-17 15:30:00,116.91,116.91,116.54,116.6,10710.0,115.8795,115.8795,115.5127,115.5722,10710.0
2023-07-17 15:35:00,116.57,116.61,116.49,116.53,10440.0,115.5425,115.5821,115.4632,115.5028,10440.0
2023-07-17 15:40:00,116.52,116.63,116.45,116.46,12497.0,115.4929,115.6019,115.4235,115.4334,12497.0
2023-07-17 15:45:00,116.43,116.52,116.27,116.29,17929.0,115.4037,115.4929,115.2451,115.2649,17929.0
2023-07-17 15:50:00,116.26,116.6,116.16,116.43,49720.0,115.2352,115.5722,115.1361,115.4037,49720.0
2023-07-17 15:55:00,116.4,116.43,116.1,116.27,126848.0,115.3739,115.4037,115.0766,115.2451,126848.0
2023-07-18 09:30:00,116.9,116.9,115.73,116.1,57122.0,115.8695,115.8695,114.7099,115.0766,57122.0
2023-07-18 09:35:00,116.18,116.46,116.07,116.23,15685.0,115.1559,115.4334,115.0469,115.2054,15685.0
2023-07-18 09:40:00,116.17,116.55,116.11,116.33,8514.0,115.146,115.5226,115.0865,115.3046,8514.0
2023-07-18 09:45:00,116.43,116.68,116.39,116.5,7384.0,115.4037,115.6515,115.364,115.4731,7384.0
2023-07-18 09:50:00,116.5,116.5,115.82,116.24,5008.0,115.4731,115.4731,114.7991,115.2154,5008.0
2023-07-18 09:55:00,116.2,116.49,116.16,116.49,1700.0,115.1757,115.4632,115.1361,115.4632,1700.0
2023-07-18 10:00:00,116.62,116.62,116.39,116.51,3058.0,115.592,115.592,115.364,115.483,3058.0
2023-07-18 10:05:00,116.54,116.6,116.27,116.5,7836.0,115.5127,115.5722,115.2451,115.4731,7836.0
2023-07-18 10:10:00,116.56,116.63,116.5,116.55,15359.0,115.5325,115.6019,115.4731,115.5226,15359.0
2023-07-18 10:15:00,116.54,116.54,116.1,116.42,5957.0,115.5127,115.5127,115.0766,115.3938,5957.0
2023-07-18 10:20:00,116.35,116.46,116.31,116.38,5508.0,115.3244,115.4334,115.2847,115.3541,5508.0
2023-07-18 10:25:00,116.38,116.54,116.24,116.5,10895.0,115.3541,115.5127,115.2154,115.4731,10895.0
2023-07-18 10:30:00,116.5,116.5,116.16,116.22,5601.0,115.4731,115.4731,115.1361,115.1955,5601.0
2023-07-18 10:35:00,116.18,116.34,116.13,116.16,4926.0,115.1559,115.3145,115.1063,115.1361,4926.0
2023-07-18 10:40:00,116.13,116.35,116.13,116.31,6112.0,115.1063,115.3244,115.1063,115.2847,6112.0
2023-07-18 10:45:00,116.37,116.55,116.37,116.55,5559.0,115.3442,115.5226,115.3442,115.5226,5559.0
2023-07-18 10:50:00,116.54,116.54,116.29,116.44,3636.0,115.5127,115.5127,115.2649,115.4136,3636.0
2023-07-18 10:55:00,116.46,116.49,116.38,116.39,4642.0,115.4334,115.4632,115.3541,115.364,4642.0
2023-07-18 11:00:00,116.4,116.49,116.27,116.29,7600.0,115.3739,115.4632,115.2451,115.2649,7600.0
2023-07-18 11:05:00,116.24,116.34,116.23,116.33,6318.0,115.2154,115.3145,115.2054,115.3046,6318.0
2023-07-18 11:10:00,116.29,116.44,116.28,116.37,3764.0,115.2649,115.4136,115.255,115.3442,3764.0
2023-07-18 11:15:00,116.37,116.44,116.27,116.42,5004.0,115.3442,115.4136,115.2451,115.3938,5004.0
2023-07-18 11:20:00,116.41,116.45,116.3,116.45,2900.0,115.3839,115.4235,115.2748,115.4235,2900.0
2023-07-18 11:25:00,116.47,116.5,116.24,116.3,3316.0,115.4433,115.4731,115.2154,115.2748,3316.0
2023-07-18 11:30:00,116.32,116.32,116.0,116.05,7083.0,115.2947,115.2947,114.9775,115.027,7083.0
2023-07-18 11:35:00,115.96,116.12,115.85,116.04,2569.0,114.9378,115.0964,114.8288,115.0171,2569.0
2023-07-18 11:40:00,116.08,116.1,115.86,115.96,4307.0,115.0568,115.0766,114.8387,114.9378,4307.0
2023-07-18 11:45:00,115.99,116.12,115.86,116.1,4810.0,114.9676,115.0964,114.8387,115.0766,4810.0
2023-07-18 11:50:00,116.09,116.37,116.09,116.25,12970.0,115.0667,115.3442,115.0667,115.2253,12970.0
2023-07-18 11:55:00,116.21,116.5,116.2,116.41,7604.0,115.1856,115.4731,115.1757,115.3839,7604.0
2023-07-18 12:00:00,116.44,116.47,116.23,116.23,6888.0,115.4136,115.4433,115.2054,115.2054,6888.0
2023-07-18 12:05:00,116.24,116.31,116.12,116.23,4496.0,115.2154,115.2847,115.0964,115.2054,4496.0
2023-07-18 12:10:00,116.15,116.24,116.14,116.23,3791.0,115.1262,115.2154,115.1162,115.2054,3791.0
2023-07-18 12:15:00,116.22,116.37,116.21,116.37,1899.0,115.1955,115.3442,115.1856,115.3442,1899.0
2023-07-18 12:20:00,116.4,116.44,116.11,116.11,2894.0,115.3739,115.4136,115.0865,115.0865,2894.0
2023-07-18 12:25:00,116.17,116.34,116.16,116.34,1500.0,115.146,115.3145,115.1361,115.3145,1500.0
2023-07-18 12:30:00,116.31,116.31,116.17,116.23,2552.0,115.2847,115.2847,115.146,115.2054,2552.0
2023-07-18 12:35:00,116.2,116.44,116.2,116.39,3678.0,115.1757,115.4136,115.1757,115.364,3678.0
2023-07-18 12:40:00,116.33,116.37,116.24,116.36,1971.0,115.3046,115.3442,115.2154,115.3343,1971.0
2023-07-18 12:45:00,116.32,116.39,116.25,116.36,3277.0,115.2947,115.364,115.2253,115.3343,3277.0
2023-07-18 12:50:00,116.36,116.36,116.22,116.24,1534.0,115.3343,115.3343,115.1955,115.2154,1534.0
2023-07-18 12:55:00,116.28,116.33,116.24,116.33,2640.0,115.255,115.3046,115.2154,115.3046,2640.0
2023-07-18 13:00:00,116.35,116.43,116.35,116.42,1810.0,115.3244,115.4037,115.3244,115.3938,1810.0
2023-07-18 13:05:00,116.46,116.55,116.4,116.46,2035.0,115.4334,115.5226,115.3739,115.4334,2035.0
2023-07-18 13:10:00,116.48,116.52,116.47,116.52,2800.0,115.4532,115.4929,115.4433,115.4929,2800.0
2023-07-18 13:15:00,116.53,116.59,116.47,116.48,8100.0,115.5028,115.5623,115.4433,115.4532,8100.0
2023-07-18 13:20:00,116.46,116.46,116.26,116.26,1800.0,115.4334,115.4334,115.2352,115.2352,1800.0
2023-07-18 13:25:00,116.28,116.37,116.25,116.37,2000.0,115.255,115.3442,115.2253,115.3442,2000.0
2023-07-18 13:30:00,116.33,116.37,116.33,116.33,700.0,115.3046,115.3442,115.3046,115.3046,700.0
2023-07-18 13:35:00,116.33,116.34,116.23,116.31,2100.0,115.3046,115.3145,115.2054,115.2847,2100.0
2023-07-18 13:40:00,116.34,116.44,116.34,116.37,1800.0,115.3145,115.4136,115.3145,115.3442,1800.0
2023-07-18 13:45:00,116.38,116.49,116.31,116.47,2424.0,115.3541,115.4632,115.2847,115.4433,2424.0
2023-07-18 13:50:00,116.45,116.5,116.38,116.38,2200.0,115.4235,115.4731,115.3541,115.3541,2200.0
2023-07-18 13:55:00,116.36,116.43,116.34,116.43,1305.0,115.3343,115.4037,115.3145,115.4037,1305.0
2023-07-18 14:00:00,116.48,116.5,116.33,116.38,1703.0,115.4532,115.4731,115.3046,115.3541,1703.0
2023-07-18 14:05:00,116.39,116.5,116.35,116.49,2043.0,115.364,115.4731,115.3244,115.4632,2043.0
2023-07-18 14:10:00,116.48,116.68,116.48,116.68,5316.0,115.4532,115.6515,115.4532,115.6515,5316.0
2023-07-18 14:15:00,116.66,116.71,116.58,116.7,37762.0,115.6317,115.6812,115.5524,115.6713,37762.0
2023-07-18 14:20:00,116.67,116.87,116.67,116.86,2443.0,115.6416,115.8398,115.6416,115.8299,2443.0
2023-07-18 14:25:00,116.92,117.03,116.87,117.0,3397.0,115.8894,115.9984,115.8398,115.9687,3397.0
2023-07-18 14:30:00,116.94,116.99,116.84,116.84,1530.0,115.9092,115.9587,115.8101,115.8101,1530.0
2023-07-18 14:35:00,116.81,116.88,116.77,116.83,2700.0,115.7803,115.8497,115.7407,115.8002,2700.0
2023-07-18 14:40:00,116.84,116.89,116.79,116.86,2586.0,115.8101,115.8596,115.7605,115.8299,2586.0
2023-07-18 14:45:00,116.84,116.97,116.81,116.97,6440.0,115.8101,115.9389,115.7803,115.9389,6440.0
2023-07-18 14:50:00,116.96,116.96,116.82,116.89,3438.0,115.929,115.929,115.7902,115.8596,3438.0
2023-07-18 14:55:00,116.89,116.94,116.8,116.82,6929.0,115.8596,115.9092,115.7704,115.7902,6929.0
2023-07-18 15:00:00,116.84,117.06,116.8,117.06,7200.0,115.8101,116.0281,115.7704,116.0281,7200.0
2023-07-18 15:05:00,117.05,117.17,117.0,117.17,4267.0,116.0182,116.1372,115.9687,116.1372,4267.0
2023-07-18 15:10:00,117.18,117.32,117.18,117.28,5306.0,116.1471,116.2858,116.1471,116.2462,5306.0
2023-07-18 15:15:00,117.32,117.38,117.27,117.31,5876.0,116.2858,116.3453,116.2363,116.2759,5876.0
2023-07-18 15:20:00,117.32,117.38,117.24,117.38,3831.0,116.2858,116.3453,116.2065,116.3453,3831.0
2023-07-18 15:25:00,117.39,117.41,117.28,117.34,7152.0,116.3552,116.375,116.2462,116.3057,7152.0
2023-07-18 15:30:00,117.35,117.52,117.24,117.27,12648.0,116.3156,116.4841,116.2065,116.2363,12648.0
2023-07-18 15:35:00,117.23,117.32,117.2,117.25,17740.0,116.1966,116.2858,116.1669,116.2165,17740.0
2023-07-18 15:40:00,117.27,117.32,117.18,117.18,12839.0,116.2363,116.2858,116.1471,116.1471,12839.0
2023-07-18 15:45:00,117.19,117.44,117.19,117.34,21967.0,116.157,116.4048,116.157,116.3057,21967.0
2023-07-18 15:50:00,117.36,117.64,117.2,117.42,42231.0,116.3255,116.603,116.1669,116.385,42231.0
2023-07-18 15:55:00,117.4,117.47,117.07,117.14,74414.0,116.3651,116.4345,116.038,116.1074,74414.0
2023-07-19 09:30:00,117.15,117.4,116.39,116.88,31297.0,116.1173,116.3651,115.364,115.8497,31297.0
2023-07-19 09:35:00,117.0,117.01,116.56,116.73,11034.0,115.9687,115.9786,115.5325,115.701,11034.0
2023-07-19 09:40:00,116.85,117.07,116.77,116.79,9965.0,115.82,116.038,115.7407,115.7605,9965.0
2023-07-19 09:45:00,116.84,116.84,116.3,116.34,11513.0,115.8101,115.8101,115.2748,115.3145,11513.0
2023-07-19 09:50:00,116.3,116.3,115.86,115.95,11124.0,115.2748,115.2748,114.8387,114.9279,11124.0
2023-07-19 09:55:00,116.0,116.14,115.88,116.05,5804.0,114.9775,115.1162,114.8585,115.027,5804.0
2023-07-19 10:00:00,116.03,116.08,115.85,116.0,7162.0,115.0072,115.0568,114.8288,114.9775,7162.0
2023-07-19 10:05:00,115.97,116.2,115.94,116.03,17739.0,114.9477,115.1757,114.918,115.0072,17739.0
2023-07-19 10:10:00,116.05,116.1,115.84,115.92,7126.0,115.027,115.0766,114.8189,114.8982,7126.0
2023-07-19 10:15:00,115.89,115.9,115.56,115.77,11301.0,114.8684,114.8784,114.5414,114.7495,11301.0
2023-07-19 10:20:00,115.82,115.88,115.74,115.84,9080.0,114.7991,114.8585,114.7198,114.8189,9080.0
2023-07-19 10:25:00,115.85,116.01,115.79,115.82,14341.0,114.8288,114.9874,114.7693,114.7991,14341.0
2023-07-19 10:30:00,115.79,115.95,115.7,115.86,2220.0,114.7693,114.9279,114.6801,114.8387,2220.0
2023-07-19 10:35:00,115.77,115.79,115.65,115.76,3242.0,114.7495,114.7693,114.6306,114.7396,3242.0
2023-07-19 10:40:00,115.63,116.08,115.63,116.04,2109.0,114.6107,115.0568,114.6107,115.0171,2109.0
2023-07-19 10:45:00,116.02,116.16,115.98,115.98,2626.0,114.9973,115.1361,114.9577,114.9577,2626.0
2023-07-19 10:50:00,115.94,116.15,115.71,115.71,2385.0,114.918,115.1262,114.69,114.69,2385.0
2023-07-19 10:55:00,115.7,116.0,115.56,116.0,13156.0,114.6801,114.9775,114.5414,114.9775,13156.0
2023-07-19 11:00:00,116.03,116.03,115.83,115.88,3944.0,115.0072,115.0072,114.809,114.8585,3944.0
2023-07-19 11:05:00,115.84,116.06,115.84,116.01,2523.0,114.8189,115.0369,114.8189,114.9874,2523.0
2023-07-19 11:10:00,115.96,116.24,115.95,116.16,4811.0,114.9378,115.2154,114.9279,115.1361,4811.0
2023-07-19 11:15:00,116.18,116.29,116.12,116.17,3134.0,115.1559,115.2649,115.0964,115.146,3134.0
2023-07-19 11:20:00,116.15,116.17,116.04,116.11,5953.0,115.1262,115.146,115.0171,115.0865,5953.0
2023-07-19 11:25:00,116.06,116.27,116.03,116.27,2723.0,115.0369,115.2451,115.0072,115.2451,2723.0
2023-07-19 11:30:00,116.23,116.51,116.23,116.51,2738.0,115.2054,115.483,115.2054,115.483,2738.0
2023-07-19 11:35:00,116.45,116.49,116.25,116.25,9055.0,115.4235,115.4632,115.2253,115.2253,9055.0
2023-07-19 11:40:00,116.27,116.34,116.14,116.29,3249.0,115.2451,115.3145,115.1162,115.2649,3249.0
2023-07-19 11:45:00,116.29,116.42,116.28,116.41,1770.0,115.2649,115.3938,115.255,115.3839,1770.0
2023-07-19 11:50:00,116.48,116.48,116.19,116.27,2213.0,115.4532,115.4532,115.1658,115.2451,2213.0
2023-07-19 11:55:00,116.28,116.29,116.08,116.23,3799.0,115.255,115.2649,115.0568,115.2054,3799.0
2023-07-19 12:00:00,116.19,116.51,116.19,116.44,2596.0,115.1658,115.483,115.1658,115.4136,2596.0
2023-07-19 12:05:00,116.46,116.99,116.44,116.91,27362.0,115.4334,115.9587,115.4136,115.8795,27362.0
2023-07-19 12:10:00,116.91,116.91,116.61,116.66,2132.0,115.8795,115.8795,115.5821,115.6317,2132.0
2023-07-19 12:15:00,116.68,116.7,116.53,116.7,3876.0,115.6515,115.6713,115.5028,115.6713,3876.0
2023-07-19 12:20:00,116.75,116.75,116.38,116.38,5815.0,115.7209,115.7209,115.3541,115.3541,5815.0
2023-07-19 12:25:00,116.32,116.4,116.24,116.3,5220.0,115.2947,115.3739,115.2154,115.2748,5220.0
2023-07-19 12:30:00,116.26,116.32,115.97,116.32,4100.0,115.2352,115.2947,114.9477,115.2947,4100.0
2023-07-19 12:35:00,116.32,116.32,116.02,116.02,3880.0,115.2947,115.2947,114.9973,114.9973,3880.0
2023-07-19 12:40:00,115.98,116.02,115.91,115.98,4261.0,114.9577,114.9973,114.8883,114.9577,4261.0
2023-07-19 12:45:00,115.91,116.01,115.91,115.96,1883.0,114.8883,114.9874,114.8883,114.9378,1883.0
2023-07-19 12:50:00,115.95,116.16,115.94,116.16,1900.0,114.9279,115.1361,114.918,115.1361,1900.0
2023-07-19 12:55:00,116.16,116.19,116.07,116.13,2223.0,115.1361,115.1658,115.0469,115.1063,2223.0
2023-07-19 13:00:00,116.14,116.14,115.96,116.01,3973.0,115.1162,115.1162,114.9378,114.9874,3973.0
2023-07-19 13:05:00,115.96,115.98,115.64,115.71,3685.0,114.9378,114.9577,114.6206,114.69,3685.0
2023-07-19 13:10:00,115.78,115.84,115.72,115.73,4135.0,114.7594,114.8189,114.6999,114.7099,4135.0
2023-07-19 13:15:00,115.71,115.8,115.68,115.8,4300.0,114.69,114.7792,114.6603,114.7792,4300.0
2023-07-19 13:20:00,115.8,115.87,115.76,115.87,3074.0,114.7792,114.8486,114.7396,114.8486,3074.0
2023-07-19 13:25:00,115.87,115.91,115.79,115.88,2460.0,114.8486,114.8883,114.7693,114.8585,2460.0
2023-07-19 13:30:00,115.89,115.94,115.86,115.88,4320.0,114.8684,114.918,114.8387,114.8585,4320.0
2023-07-19 13:35:00,115.66,115.72,115.66,115.66,3600.0,114.6405,114.6999,114.6405,114.6405,3600.0
2023-07-19 13:40:00,115.65,115.87,115.65,115.82,7900.0,114.6306,114.8486,114.6306,114.7991,7900.0
2023-07-19 13:45:00,115.82,115.97,115.79,115.95,2805.0,114.7991,114.9477,114.7693,114.9279,2805.0
2023-07-19 13:50:00,115.91,115.91,115.77,115.79,3292.0,114.8883,114.8883,114.7495,114.7693,3292.0
2023-07-19 13:55:00,115.79,115.92,115.79,115.86,2500.0,114.7693,114.8982,114.7693,114.8387,2500.0
2023-07-19 14:00:00,115.86,115.88,115.78,115.84,2260.0,114.8387,114.8585,114.7594,114.8189,2260.0
2023-07-19 14:05:00,115.78,115.84,115.61,115.65,4158.0,114.7594,114.8189,114.5909,114.6306,4158.0
2023-07-19 14:10:00,115.58,115.65,115.52,115.57,3682.0,114.5612,114.6306,114.5017,114.5513,3682.0
2023-07-19 14:15:00,115.57,115.57,115.4,115.41,3222.0,114.5513,114.5513,114.3828,114.3927,3222.0
2023-07-19 14:20:00,115.38,115.49,115.29,115.3,3343.0,114.3629,114.472,114.2737,114.2836,3343.0
2023-07-19 14:25:00,115.33,115.36,115.25,115.3,5039.0,114.3134,114.3431,114.2341,114.2836,5039.0
2023-07-19 14:30:00,115.29,115.57,115.28,115.57,7979.0,114.2737,114.5513,114.2638,114.5513,7979.0
2023-07-19 14:35:00,115.59,115.59,115.47,115.48,2341.0,114.5711,114.5711,114.4521,114.4621,2341.0
2023-07-19 14:40:00,115.45,115.67,115.43,115.54,3199.0,114.4323,114.6504,114.4125,114.5215,3199.0
2023-07-19 14:45:00,115.59,115.6,115.42,115.49,2596.0,114.5711,114.581,114.4026,114.472,2596.0
2023-07-19 14:50:00,115.49,115.5,115.32,115.36,2067.0,114.472,114.4819,114.3035,114.3431,2067.0
2023-07-19 14:55:00,115.37,115.53,115.36,115.52,2900.0,114.353,114.5116,114.3431,114.5017,2900.0
2023-07-19 15:00:00,115.52,115.75,115.52,115.74,5112.0,114.5017,114.7297,114.5017,114.7198,5112.0
2023-07-19 15:05:00,115.71,115.79,115.66,115.74,2048.0,114.69,114.7693,114.6405,114.7198,2048.0
2023-07-19 15:10:00,115.76,115.88,115.76,115.88,2630.0,114.7396,114.8585,114.7396,114.8585,2630.0
2023-07-19 15:15:00,115.9,116.05,115.9,115.99,5552.0,114.8784,115.027,114.8784,114.9676,5552.0
2023-07-19 15:20:00,116.0,116.0,115.83,115.84,8104.0,114.9775,114.9775,114.809,114.8189,8104.0
2023-07-19 15:25:00,115.85,115.94,115.8,115.9,3801.0,114.8288,114.918,114.7792,114.8784,3801.0
2023-07-19 15:30:00,115.91,115.91,115.64,115.64,7839.0,114.8883,114.8883,114.6206,114.6206,7839.0
2023-07-19 15:35:00,115.62,115.62,115.5,115.5,5557.0,114.6008,114.6008,114.4819,114.4819,5557.0
2023-07-19 15:40:00,115.51,115.56,115.45,115.52,8196.0,114.4918,114.5414,114.4323,114.5017,8196.0
2023-07-19 15:45:00,115.51,115.54,115.42,115.49,8834.0,114.4918,114.5215,114.4026,114.472,8834.0
2023-07-19 15:50:00,115.54,115.63,115.36,115.37,14997.0,114.5215,114.6107,114.3431,114.353,14997.0
2023-07-19 15:55:00,115.34,115.5,115.24,115.31,57331.0,114.3233,114.4819,114.2242,114.2936,57331.0
2023-07-20 09:30:00,112.84,113.34,112.28,113.12,48716.0,111.8453,112.3409,111.2903,112.1229,48716.0
2023-07-20 09:35:00,113.13,113.13,112.42,112.47,14402.0,112.1328,112.1328,111.429,111.4786,14402.0
2023-07-20 09:40:00,112.47,113.11,112.44,113.0,16775.0,111.4786,112.113,111.4489,112.0039,16775.0
2023-07-20 09:45:00,112.83,113.09,112.35,113.09,5882.0,111.8354,112.0931,111.3596,112.0931,5882.0
2023-07-20 09:50:00,113.16,113.57,113.0,113.24,12617.0,112.1625,112.5689,112.0039,112.2418,12617.0
2023-07-20 09:55:00,113.23,113.24,112.82,113.16,13292.0,112.2319,112.2418,111.8255,112.1625,13292.0
2023-07-20 10:00:00,113.27,113.32,112.73,112.75,8741.0,112.2715,112.3211,111.7363,111.7561,8741.0
2023-07-20 10:05:00,112.81,112.91,112.5,112.65,14260.0,111.8156,111.9147,111.5083,111.657,14260.0
2023-07-20 10:10:00,112.61,112.72,112.5,112.51,4880.0,111.6174,111.7264,111.5083,111.5182,4880.0
2023-07-20 10:15:00,112.5,112.54,112.3,112.35,6011.0,111.5083,111.548,111.3101,111.3596,6011.0
2023-07-20 10:20:00,112.37,112.6,112.2,112.47,8689.0,111.3795,111.6074,111.211,111.4786,8689.0
2023-07-20 10:25:00,112.49,112.62,112.35,112.57,3320.0,111.4984,111.6273,111.3596,111.5777,3320.0
2023-07-20 10:30:00,112.57,112.58,112.29,112.33,3220.0,111.5777,111.5876,111.3002,111.3398,3220.0
2023-07-20 10:35:00,112.36,112.46,111.8,111.86,6811.0,111.3696,111.4687,110.8145,110.874,6811.0
2023-07-20 10:40:00,111.89,112.22,111.88,112.09,5904.0,110.9037,111.2308,110.8938,111.1019,5904.0
2023-07-20 10:45:00,112.0,112.3,111.96,112.25,5151.0,111.0127,111.3101,110.9731,111.2605,5151.0
2023-07-20 10:50:00,112.27,112.61,112.18,112.45,19278.0,111.2804,111.6174,111.1911,111.4588,19278.0
2023-07-20 10:55:00,112.39,112.58,112.38,112.49,4025.0,111.3993,111.5876,111.3894,111.4984,4025.0
2023-07-20 11:00:00,112.43,112.81,112.43,112.81,5731.0,111.4389,111.8156,111.4389,111.8156,5731.0
2023-07-20 11:05:00,112.83,113.01,112.79,112.97,4300.0,111.8354,112.0138,111.7958,111.9742,4300.0
2023-07-20 11:10:00,112.97,113.12,112.93,113.02,11511.0,111.9742,112.1229,111.9345,112.0237,11511.0
2023-07-20 11:15:00,113.02,113.14,112.88,112.92,6478.0,112.0237,112.1427,111.885,111.9246,6478.0
2023-07-20 11:20:00,112.88,113.0,112.76,112.77,6444.0,111.885,112.0039,111.766,111.7759,6444.0
2023-07-20 11:25:00,112.74,113.01,112.74,112.93,7040.0,111.7462,112.0138,111.7462,111.9345,7040.0
2023-07-20 11:30:00,112.94,113.15,112.93,112.98,5791.0,111.9444,112.1526,111.9345,111.9841,5791.0
2023-07-20 11:35:00,113.05,113.43,113.02,113.35,4046.0,112.0535,112.4301,112.0237,112.3508,4046.0
2023-07-20 11:40:00,113.34,113.34,113.15,113.23,5407.0,112.3409,112.3409,112.1526,112.2319,5407.0
2023-07-20 11:45:00,113.22,113.24,113.1,113.16,5131.0,112.222,112.2418,112.103,112.1625,5131.0
2023-07-20 11:50:00,113.11,113.22,113.03,113.06,4049.0,112.113,112.222,112.0337,112.0634,4049.0
2023-07-20 11:55:00,112.95,113.02,112.85,113.01,5754.0,111.9544,112.0237,111.8552,112.0138,5754.0
2023-07-20 12:00:00,112.99,113.19,112.97,113.18,3941.0,111.994,112.1922,111.9742,112.1823,3941.0
2023-07-20 12:05:00,113.18,113.21,113.03,113.18,3839.0,112.1823,112.2121,112.0337,112.1823,3839.0
2023-07-20 12:10:00,113.17,113.32,113.07,113.26,11341.0,112.1724,112.3211,112.0733,112.2616,11341.0
2023-07-20 12:15:00,113.28,113.45,113.25,113.26,3542.0,112.2815,112.45,112.2517,112.2616,3542.0
2023-07-20 12:20:00,113.2,113.2,112.94,112.94,6480.0,112.2022,112.2022,111.9444,111.9444,6480.0
2023-07-20 12:25:00,112.96,113.08,112.93,112.95,6430.0,111.9643,112.0832,111.9345,111.9544,6430.0
2023-07-20 12:30:00,112.96,113.04,112.83,112.83,5642.0,111.9643,112.0436,111.8354,111.8354,5642.0
2023-07-20 12:35:00,112.79,112.95,112.77,112.87,9260.0,111.7958,111.9544,111.7759,111.8751,9260.0
2023-07-20 12:40:00,112.89,113.13,112.89,113.01,5536.0,111.8949,112.1328,111.8949,112.0138,5536.0
2023-07-20 12:45:00,113.02,113.1,112.96,113.07,4017.0,112.0237,112.103,111.9643,112.0733,4017.0
2023-07-20 12:50:00,113.12,113.16,113.02,113.09,4455.0,112.1229,112.1625,112.0237,112.0931,4455.0
2023-07-20 12:55:00,113.1,113.11,112.94,112.95,9228.0,112.103,112.113,111.9444,111.9544,9228.0
2023-07-20 13:00:00,112.95,112.98,112.81,112.98,5178.0,111.9544,111.9841,111.8156,111.9841,5178.0
2023-07-20 13:05:00,112.96,113.01,112.85,113.0,3119.0,111.9643,112.0138,111.8552,112.0039,3119.0
2023-07-20 13:10:00,112.97,113.25,112.95,113.22,6403.0,111.9742,112.2517,111.9544,112.222,6403.0
2023-07-20 13:15:00,113.24,113.31,113.12,113.12,7130.0,112.2418,112.3112,112.1229,112.1229,7130.0
2023-07-20 13:20:00,113.14,113.36,113.13,113.3,5443.0,112.1427,112.3607,112.1328,112.3013,5443.0
2023-07-20 13:25:00,113.27,113.63,113.27,113.63,5417.0,112.2715,112.6284,112.2715,112.6284,5417.0
2023-07-20 13:30:00,113.59,113.59,113.42,113.56,6390.0,112.5887,112.5887,112.4202,112.559,6390.0
2023-07-20 13:35:00,113.59,113.59,113.3,113.31,3759.0,112.5887,112.5887,112.3013,112.3112,3759.0
2023-07-20 13:40:00,113.31,113.39,113.24,113.29,5043.0,112.3112,112.3905,112.2418,112.2914,5043.0
2023-07-20 13:45:00,113.27,113.35,113.27,113.32,2618.0,112.2715,112.3508,112.2715,112.3211,2618.0
2023-07-20 13:50:00,113.34,113.36,113.17,113.23,4737.0,112.3409,112.3607,112.1724,112.2319,4737.0
2023-07-20 13:55:00,113.18,113.19,113.0,113.04,4308.0,112.1823,112.1922,112.0039,112.0436,4308.0
2023-07-20 14:00:00,113.0,113.0,112.83,112.89,6117.0,112.0039,112.0039,111.8354,111.8949,6117.0
2023-07-20 14:05:00,112.91,112.92,112.83,112.86,6683.0,111.9147,111.9246,111.8354,111.8652,6683.0
2023-07-20 14:10:00,112.84,113.06,112.8,113.02,3800.0,111.8453,112.0634,111.8057,112.0237,3800.0
2023-07-20 14:15:00,113.0,113.03,112.7,112.74,6153.0,112.0039,112.0337,111.7066,111.7462,6153.0
2023-07-20 14:20:00,112.69,112.85,112.64,112.78,4717.0,111.6967,111.8552,111.6471,111.7859,4717.0
2023-07-20 14:25:00,112.79,112.86,112.57,112.58,6566.0,111.7958,111.8652,111.5777,111.5876,6566.0
2023-07-20 14:30:00,112.61,112.68,112.55,112.61,5178.0,111.6174,111.6867,111.5579,111.6174,5178.0
2023-07-20 14:35:00,112.56,112.84,112.55,112.8,5717.0,111.5678,111.8453,111.5579,111.8057,5717.0
2023-07-20 14:40:00,112.76,112.76,112.6,112.65,3553.0,111.766,111.766,111.6074,111.657,3553.0
2023-07-20 14:45:00,112.66,112.8,112.65,112.74,6649.0,111.6669,111.8057,111.657,111.7462,6649.0
2023-07-20 14:50:00,112.71,112.82,112.64,112.65,5583.0,111.7165,111.8255,111.6471,111.657,5583.0
2023-07-20 14:55:00,112.6,112.65,112.53,112.54,5130.0,111.6074,111.657,111.5381,111.548,5130.0
2023-07-20 15:00:00,112.56,112.65,112.25,112.26,8333.0,111.5678,111.657,111.2605,111.2704,8333.0
2023-07-20 15:05:00,112.26,112.3,112.06,112.06,11277.0,111.2704,111.3101,111.0722,111.0722,11277.0
2023-07-20 15:10:00,112.04,112.22,112.04,112.13,9888.0,111.0524,111.2308,111.0524,111.1416,9888.0
2023-07-20 15:15:00,112.13,112.14,111.88,111.92,8839.0,111.1416,111.1515,110.8938,110.9334,8839.0
2023-07-20 15:20:00,111.87,111.96,111.8,111.85,8447.0,110.8839,110.9731,110.8145,110.8641,8447.0
2023-07-20 15:25:00,111.85,112.05,111.84,112.03,14278.0,110.8641,111.0623,110.8541,111.0425,14278.0
2023-07-20 15:30:00,112.07,112.59,112.07,112.47,19860.0,111.0821,111.5975,111.0821,111.4786,19860.0
2023-07-20 15:35:00,112.45,112.54,112.18,112.26,17990.0,111.4588,111.548,111.1911,111.2704,17990.0
2023-07-20 15:40:00,112.25,112.44,112.24,112.25,21471.0,111.2605,111.4489,111.2506,111.2605,21471.0
2023-07-20 15:45:00,112.24,112.44,112.21,112.39,23075.0,111.2506,111.4489,111.2209,111.3993,23075.0
2023-07-20 15:50:00,112.37,112.57,112.17,112.24,62876.0,111.3795,111.5777,111.1812,111.2506,62876.0
2023-07-20 15:55:00,112.15,112.38,112.14,112.27,98542.0,111.1614,111.3894,111.1515,111.2804,98542.0
2023-07-21 09:30:00,113.82,114.39,113.52,114.2,31571.0,112.8167,113.3817,112.5193,113.1933,31571.0
2023-07-21 09:35:00,114.21,114.49,113.77,113.77,9794.0,113.2033,113.4808,112.7671,112.7671,9794.0
2023-07-21 09:40:00,113.74,113.99,113.6,113.83,7970.0,112.7374,112.9852,112.5986,112.8266,7970.0
2023-07-21 09:45:00,113.9,114.08,113.34,113.54,4725.0,112.896,113.0744,112.3409,112.5392,4725.0
2023-07-21 09:50:00,113.5,113.57,113.37,113.38,1885.0,112.4995,112.5689,112.3707,112.3806,1885.0
2023-07-21 09:55:00,113.4,113.72,113.38,113.51,7225.0,112.4004,112.7176,112.3806,112.5094,7225.0
2023-07-21 10:00:00,113.63,113.66,113.34,113.47,7102.0,112.6284,112.6581,112.3409,112.4698,7102.0
2023-07-21 10:05:00,113.39,113.83,113.35,113.72,2900.0,112.3905,112.8266,112.3508,112.7176,2900.0
2023-07-21 10:10:00,113.78,113.94,113.78,113.9,5766.0,112.777,112.9356,112.777,112.896,5766.0
2023-07-21 10:15:00,113.94,114.28,113.94,114.19,5437.0,112.9356,113.2726,112.9356,113.1834,5437.0
2023-07-21 10:20:00,114.2,114.25,113.95,113.95,10821.0,113.1933,113.2429,112.9455,112.9455,10821.0
2023-07-21 10:25:00,113.91,113.96,113.52,113.56,3992.0,112.9059,112.9555,112.5193,112.559,3992.0
2023-07-21 10:30:00,113.59,113.6,113.37,113.47,11368.0,112.5887,112.5986,112.3707,112.4698,11368.0
2023-07-21 10:35:00,113.5,113.75,113.48,113.54,4598.0,112.4995,112.7473,112.4797,112.5392,4598.0
2023-07-21 10:40:00,113.59,113.91,113.55,113.88,3020.0,112.5887,112.9059,112.5491,112.8762,3020.0
2023-07-21 10:45:00,113.86,114.04,113.7,113.89,6552.0,112.8563,113.0348,112.6977,112.8861,6552.0
2023-07-21 10:50:00,113.89,113.99,113.74,113.74,4320.0,112.8861,112.9852,112.7374,112.7374,4320.0
2023-07-21 10:55:00,113.67,113.75,113.57,113.75,3075.0,112.668,112.7473,112.5689,112.7473,3075.0
2023-07-21 11:00:00,113.75,114.0,113.75,113.87,4653.0,112.7473,112.9951,112.7473,112.8663,4653.0
2023-07-21 11:05:00,113.83,114.26,113.83,114.22,4830.0,112.8266,113.2528,112.8266,113.2132,4830.0
2023-07-21 11:10:00,114.22,114.26,114.15,114.18,6400.0,113.2132,113.2528,113.1438,113.1735,6400.0
2023-07-21 11:15:00,114.22,114.43,114.21,114.32,3800.0,113.2132,113.4213,113.2033,113.3123,3800.0
2023-07-21 11:20:00,114.31,114.46,114.31,114.4,2100.0,113.3024,113.4511,113.3024,113.3916,2100.0
2023-07-21 11:25:00,114.41,114.63,114.37,114.63,6382.0,113.4015,113.6196,113.3618,113.6196,6382.0
2023-07-21 11:30:00,114.62,114.75,114.54,114.56,11302.0,113.6096,113.7385,113.5303,113.5502,11302.0
2023-07-21 11:35:00,114.54,114.69,114.45,114.55,7784.0,113.5303,113.679,113.4411,113.5403,7784.0
2023-07-21 11:40:00,114.58,114.67,114.43,114.5,7377.0,113.57,113.6592,113.4213,113.4907,7377.0
2023-07-21 11:45:00,114.45,114.79,114.39,114.79,6475.0,113.4411,113.7781,113.3817,113.7781,6475.0
2023-07-21 11:50:00,114.76,114.92,114.48,114.48,4891.0,113.7484,113.907,113.4709,113.4709,4891.0
2023-07-21 11:55:00,114.58,114.78,114.53,114.77,5964.0,113.57,113.7682,113.5204,113.7583,5964.0
2023-07-21 12:00:00,114.78,114.87,114.64,114.69,3780.0,113.7682,113.8574,113.6295,113.679,3780.0
2023-07-21 12:05:00,114.64,114.69,114.53,114.54,3195.0,113.6295,113.679,113.5204,113.5303,3195.0
2023-07-21 12:10:00,114.58,114.72,114.57,114.72,2700.0,113.57,113.7088,113.5601,113.7088,2700.0
2023-07-21 12:15:00,114.72,114.92,114.7,114.88,5556.0,113.7088,113.907,113.6889,113.8673,5556.0
2023-07-21 12:20:00,114.89,115.01,114.87,114.98,7223.0,113.8773,113.9962,113.8574,113.9665,7223.0
2023-07-21 12:25:00,114.98,114.98,114.84,114.94,6458.0,113.9665,113.9665,113.8277,113.9268,6458.0
2023-07-21 12:30:00,114.9,115.03,114.82,114.83,5311.0,113.8872,114.016,113.8079,113.8178,5311.0
2023-07-21 12:35:00,114.74,114.83,114.69,114.79,5000.0,113.7286,113.8178,113.679,113.7781,5000.0
2023-07-21 12:40:00,114.78,114.89,114.68,114.72,5505.0,113.7682,113.8773,113.6691,113.7088,5505.0
2023-07-21 12:45:00,114.75,114.75,114.54,114.56,5656.0,113.7385,113.7385,113.5303,113.5502,5656.0
2023-07-21 12:50:00,114.57,114.72,114.44,114.72,5988.0,113.5601,113.7088,113.4312,113.7088,5988.0
2023-07-21 12:55:00,114.72,114.83,114.7,114.81,3530.0,113.7088,113.8178,113.6889,113.798,3530.0
2023-07-21 13:00:00,114.78,114.88,114.75,114.77,4228.0,113.7682,113.8673,113.7385,113.7583,4228.0
2023-07-21 13:05:00,114.78,114.94,114.78,114.94,2518.0,113.7682,113.9268,113.7682,113.9268,2518.0
2023-07-21 13:10:00,114.96,115.13,114.96,115.08,12557.0,113.9466,114.1151,113.9466,114.0656,12557.0
2023-07-21 13:15:00,115.09,115.23,115.08,115.2,6320.0,114.0755,114.2143,114.0656,114.1845,6320.0
2023-07-21 13:20:00,115.19,115.21,115.0,115.19,4695.0,114.1746,114.1944,113.9863,114.1746,4695.0
2023-07-21 13:25:00,115.16,115.23,114.99,115.23,22472.0,114.1449,114.2143,113.9764,114.2143,22472.0
2023-07-21 13:30:00,115.23,115.45,115.19,115.35,19913.0,114.2143,114.4323,114.1746,114.3332,19913.0
2023-07-21 13:35:00,115.39,115.46,115.35,115.44,3944.0,114.3729,114.4422,114.3332,114.4224,3944.0
2023-07-21 13:40:00,115.4,115.47,115.32,115.41,11597.0,114.3828,114.4521,114.3035,114.3927,11597.0
2023-07-21 13:45:00,115.45,115.53,115.35,115.52,2222.0,114.4323,114.5116,114.3332,114.5017,2222.0
2023-07-21 13:50:00,115.54,115.62,115.49,115.62,2601.0,114.5215,114.6008,114.472,114.6008,2601.0
2023-07-21 13:55:00,115.64,115.66,115.47,115.59,5349.0,114.6206,114.6405,114.4521,114.5711,5349.0
2023-07-21 14:00:00,115.65,115.65,115.39,115.4,2781.0,114.6306,114.6306,114.3729,114.3828,2781.0
2023-07-21 14:05:00,115.33,115.36,115.29,115.35,1980.0,114.3134,114.3431,114.2737,114.3332,1980.0
2023-07-21 14:10:00,115.34,115.34,115.06,115.06,2752.0,114.3233,114.3233,114.0458,114.0458,2752.0
2023-07-21 14:15:00,115.04,115.23,115.04,115.18,3429.0,114.0259,114.2143,114.0259,114.1647,3429.0
2023-07-21 14:20:00,115.22,115.23,115.12,115.18,2802.0,114.2044,114.2143,114.1052,114.1647,2802.0
2023-07-21 14:25:00,115.16,115.26,115.12,115.23,3631.0,114.1449,114.244,114.1052,114.2143,3631.0
2023-07-21 14:30:00,115.23,115.26,115.11,115.2,2921.0,114.2143,114.244,114.0953,114.1845,2921.0
2023-07-21 14:35:00,115.2,115.27,115.19,115.22,5695.0,114.1845,114.2539,114.1746,114.2044,5695.0
2023-07-21 14:40:00,115.22,115.4,115.21,115.31,5194.0,114.2044,114.3828,114.1944,114.2936,5194.0
2023-07-21 14:45:00,115.33,115.48,115.32,115.44,5013.0,114.3134,114.4621,114.3035,114.4224,5013.0
2023-07-21 14:50:00,115.39,115.47,115.37,115.47,4259.0,114.3729,114.4521,114.353,114.4521,4259.0
2023-07-21 14:55:00,115.45,115.47,115.35,115.4,9076.0,114.4323,114.4521,114.3332,114.3828,9076.0
2023-07-21 15:00:00,115.36,115.43,115.31,115.32,10102.0,114.3431,114.4125,114.2936,114.3035,10102.0
2023-07-21 15:05:00,115.33,115.33,114.98,115.02,11759.0,114.3134,114.3134,113.9665,114.0061,11759.0
2023-07-21 15:10:00,114.99,115.04,114.93,115.01,7284.0,113.9764,114.0259,113.9169,113.9962,7284.0
2023-07-21 15:15:00,115.02,115.16,114.99,115.16,9717.0,114.0061,114.1449,113.9764,114.1449,9717.0
2023-07-21 15:20:00,115.17,115.29,114.97,115.08,7553.0,114.1548,114.2737,113.9566,114.0656,7553.0
2023-07-21 15:25:00,115.11,115.22,115.01,115.22,27112.0,114.0953,114.2044,113.9962,114.2044,27112.0
2023-07-21 15:30:00,115.19,115.21,114.97,114.99,10527.0,114.1746,114.1944,113.9566,113.9764,10527.0
2023-07-21 15:35:00,115.01,115.19,114.99,115.18,4245.0,113.9962,114.1746,113.9764,114.1647,4245.0
2023-07-21 15:40:00,115.14,115.2,115.02,115.09,5186.0,114.1251,114.1845,114.0061,114.0755,5186.0
2023-07-21 15:45:00,115.08,115.14,114.99,115.08,31635.0,114.0656,114.1251,113.9764,114.0656,31635.0
2023-07-21 15:50:00,115.05,115.49,114.98,115.43,35638.0,114.0358,114.472,113.9665,114.4125,35638.0
2023-07-21 15:55:00,115.48,115.56,115.0,115.02,117323.0,114.4621,114.5414,113.9863,114.0061,117323.0
2023-07-24 09:30:00,115.31,116.38,115.28,116.36,22139.0,114.2936,115.3541,114.2638,115.3343,22139.0
2023-07-24 09:35:00,116.3,116.87,116.21,116.74,11958.0,115.2748,115.8398,115.1856,115.711,11958.0
2023-07-24 09:40:00,116.78,117.0,116.55,116.69,4287.0,115.7506,115.9687,115.5226,115.6614,4287.0
2023-07-24 09:45:00,116.68,116.84,115.96,116.09,5040.0,115.6515,115.8101,114.9378,115.0667,5040.0
2023-07-24 09:50:00,116.09,116.09,115.2,115.2,7730.0,115.0667,115.0667,114.1845,114.1845,7730.0
2023-07-24 09:55:00,115.39,115.64,115.31,115.6,6620.0,114.3729,114.6206,114.2936,114.581,6620.0
2023-07-24 10:00:00,115.55,115.62,115.01,115.02,11621.0,114.5314,114.6008,113.9962,114.0061,11621.0
2023-07-24 10:05:00,115.01,115.13,114.79,114.9,7639.0,113.9962,114.1151,113.7781,113.8872,7639.0
2023-07-24 10:10:00,114.94,115.23,114.8,115.16,7226.0,113.9268,114.2143,113.7881,114.1449,7226.0
2023-07-24 10:15:00,115.14,115.24,115.01,115.2,7386.0,114.1251,114.2242,113.9962,114.1845,7386.0
2023-07-24 10:20:00,115.1,115.19,114.93,114.96,7942.0,114.0854,114.1746,113.9169,113.9466,7942.0
2023-07-24 10:25:00,114.88,114.98,114.7,114.95,4885.0,113.8673,113.9665,113.6889,113.9367,4885.0
2023-07-24 10:30:00,114.97,115.08,114.62,114.8,6574.0,113.9566,114.0656,113.6096,113.7881,6574.0
2023-07-24 10:35:00,114.77,115.04,114.73,114.79,5387.0,113.7583,114.0259,113.7187,113.7781,5387.0
2023-07-24 10:40:00,114.77,115.03,114.77,115.03,6012.0,113.7583,114.016,113.7583,114.016,6012.0
2023-07-24 10:45:00,115.0,115.15,114.83,114.92,8011.0,113.9863,114.135,113.8178,113.907,8011.0
2023-07-24 10:50:00,114.94,115.03,114.76,114.93,4917.0,113.9268,114.016,113.7484,113.9169,4917.0
2023-07-24 10:55:00,114.96,114.96,114.71,114.73,3300.0,113.9466,113.9466,113.6988,113.7187,3300.0
2023-07-24 11:00:00,114.79,114.85,114.58,114.69,6126.0,113.7781,113.8376,113.57,113.679,6126.0
2023-07-24 11:05:00,114.62,114.64,114.39,114.39,4899.0,113.6096,113.6295,113.3817,113.3817,4899.0
2023-07-24 11:10:00,114.4,114.68,114.39,114.68,4468.0,113.3916,113.6691,113.3817,113.6691,4468.0
2023-07-24 11:15:00,114.68,114.9,114.67,114.84,4730.0,113.6691,113.8872,113.6592,113.8277,4730.0
2023-07-24 11:20:00,114.84,114.84,114.66,114.77,6890.0,113.8277,113.8277,113.6493,113.7583,6890.0
2023-07-24 11:25:00,114.75,114.75,114.57,114.66,7534.0,113.7385,113.7385,113.5601,113.6493,7534.0
2023-07-24 11:30:00,114.62,114.7,114.33,114.38,8597.0,113.6096,113.6889,113.3222,113.3718,8597.0
2023-07-24 11:35:00,114.34,114.42,114.12,114.24,11180.0,113.3321,113.4114,113.114,113.233,11180.0
2023-07-24 11:40:00,114.21,114.29,114.12,114.19,6470.0,113.2033,113.2825,113.114,113.1834,6470.0
2023-07-24 11:45:00,114.2,114.48,114.14,114.47,9048.0,113.1933,113.4709,113.1339,113.461,9048.0
2023-07-24 11:50:00,114.46,114.68,114.46,114.61,7895.0,113.4511,113.6691,113.4511,113.5997,7895.0
2023-07-24 11:55:00,114.63,114.76,114.63,114.68,7732.0,113.6196,113.7484,113.6196,113.6691,7732.0
2023-07-24 12:00:00,114.74,114.86,114.66,114.71,4584.0,113.7286,113.8475,113.6493,113.6988,4584.0
2023-07-24 12:05:00,114.7,114.78,114.59,114.74,6058.0,113.6889,113.7682,113.5799,113.7286,6058.0
2023-07-24 12:10:00,114.68,114.73,114.62,114.71,4526.0,113.6691,113.7187,113.6096,113.6988,4526.0
2023-07-24 12:15:00,114.69,114.78,114.5,114.57,5902.0,113.679,113.7682,113.4907,113.5601,5902.0
2023-07-24 12:20:00,114.55,114.57,114.33,114.39,6318.0,113.5403,113.5601,113.3222,113.3817,6318.0
2023-07-24 12:25:00,114.39,114.75,114.35,114.75,5454.0,113.3817,113.7385,113.342,113.7385,5454.0
2023-07-24 12:30:00,114.74,114.88,114.72,114.86,7619.0,113.7286,113.8673,113.7088,113.8475,7619.0
2023-07-24 12:35:00,114.89,114.9,114.76,114.87,4917.0,113.8773,113.8872,113.7484,113.8574,4917.0
2023-07-24 12:40:00,114.86,114.92,114.61,114.68,6742.0,113.8475,113.907,113.5997,113.6691,6742.0
2023-07-24 12:45:00,114.71,114.71,114.52,114.66,5781.0,113.6988,113.6988,113.5105,113.6493,5781.0
2023-07-24 12:50:00,114.66,114.86,114.58,114.86,5600.0,113.6493,113.8475,113.57,113.8475,5600.0
2023-07-24 12:55:00,114.87,114.96,114.76,114.83,3557.0,113.8574,113.9466,113.7484,113.8178,3557.0
2023-07-24 13:00:00,114.84,114.87,114.64,114.68,5200.0,113.8277,113.8574,113.6295,113.6691,5200.0
2023-07-24 13:05:00,114.68,114.87,114.64,114.87,8842.0,113.6691,113.8574,113.6295,113.8574,8842.0
2023-07-24 13:10:00,114.9,114.96,114.87,114.96,3300.0,113.8872,113.9466,113.8574,113.9466,3300.0
2023-07-24 13:15:00,114.97,115.0,114.81,114.88,3106.0,113.9566,113.9863,113.798,113.8673,3106.0
2023-07-24 13:20:00,114.87,115.09,114.85,115.01,3921.0,113.8574,114.0755,113.8376,113.9962,3921.0
2023-07-24 13:25:00,115.04,115.14,115.0,115.13,3733.0,114.0259,114.1251,113.9863,114.1151,3733.0
2023-07-24 13:30:00,115.14,115.15,114.97,115.0,4328.0,114.1251,114.135,113.9566,113.9863,4328.0
2023-07-24 13:35:00,115.01,115.36,115.01,115.36,28544.0,113.9962,114.3431,113.9962,114.3431,28544.0
2023-07-24 13:40:00,115.28,115.46,115.26,115.4,4760.0,114.2638,114.4422,114.244,114.3828,4760.0
2023-07-24 13:45:00,115.37,115.47,115.34,115.4,2530.0,114.353,114.4521,114.3233,114.3828,2530.0
2023-07-24 13:50:00,115.41,115.41,115.24,115.35,2706.0,114.3927,114.3927,114.2242,114.3332,2706.0
2023-07-24 13:55:00,115.26,115.34,115.22,115.33,1828.0,114.244,114.3233,114.2044,114.3134,1828.0
2023-07-24 14:00:00,115.32,115.49,115.32,115.49,3281.0,114.3035,114.472,114.3035,114.472,3281.0
2023-07-24 14:05:00,115.47,115.6,115.47,115.51,2614.0,114.4521,114.581,114.4521,114.4918,2614.0
2023-07-24 14:10:00,115.49,115.58,115.48,115.54,2683.0,114.472,114.5612,114.4621,114.5215,2683.0
2023-07-24 14:15:00,115.52,115.64,115.5,115.6,5137.0,114.5017,114.6206,114.4819,114.581,5137.0
2023-07-24 14:20:00,115.61,115.62,115.51,115.51,2560.0,114.5909,114.6008,114.4918,114.4918,2560.0
2023-07-24 14:25:00,115.53,115.74,115.51,115.65,4930.0,114.5116,114.7198,114.4918,114.6306,4930.0
2023-07-24 14:30:00,115.61,115.64,115.47,115.54,6364.0,114.5909,114.6206,114.4521,114.5215,6364.0
2023-07-24 14:35:00,115.53,115.56,115.38,115.43,2012.0,114.5116,114.5414,114.3629,114.4125,2012.0
2023-07-24 14:40:00,115.4,115.44,115.3,115.4,3733.0,114.3828,114.4224,114.2836,114.3828,3733.0
2023-07-24 14:45:00,115.41,115.45,115.33,115.44,4695.0,114.3927,114.4323,114.3134,114.4224,4695.0
2023-07-24 14:50:00,115.47,115.6,115.44,115.6,2800.0,114.4521,114.581,114.4224,114.581,2800.0
2023-07-24 14:55:00,115.59,115.63,115.52,115.56,5751.0,114.5711,114.6107,114.5017,114.5414,5751.0
2023-07-24 15:00:00,115.55,115.61,115.47,115.53,3721.0,114.5314,114.5909,114.4521,114.5116,3721.0
2023-07-24 15:05:00,115.56,115.56,115.38,115.38,5135.0,114.5414,114.5414,114.3629,114.3629,5135.0
2023-07-24 15:10:00,115.4,115.47,115.38,115.4,6018.0,114.3828,114.4521,114.3629,114.3828,6018.0
2023-07-24 15:15:00,115.39,115.54,115.29,115.31,91733.0,114.3729,114.5215,114.2737,114.2936,91733.0
2023-07-24 15:20:00,115.3,115.41,115.15,115.24,13948.0,114.2836,114.3927,114.135,114.2242,13948.0
2023-07-24 15:25:00,115.23,115.23,114.86,114.87,5169.0,114.2143,114.2143,113.8475,113.8574,5169.0
2023-07-24 15:30:00,114.85,114.94,114.81,114.84,8301.0,113.8376,113.9268,113.798,113.8277,8301.0
2023-07-24 15:35:00,114.83,115.03,114.82,114.95,10082.0,113.8178,114.016,113.8079,113.9367,10082.0
2023-07-24 15:40:00,114.92,115.18,114.92,115.18,11382.0,113.907,114.1647,113.907,114.1647,11382.0
2023-07-24 15:45:00,115.19,115.32,115.12,115.17,14589.0,114.1746,114.3035,114.1052,114.1548,14589.0
2023-07-24 15:50:00,115.18,115.18,114.8,114.81,22087.0,114.1647,114.1647,113.7881,113.798,22087.0
2023-07-24 15:55:00,114.82,115.2,114.81,115.17,91721.0,113.8079,114.1845,113.798,114.1548,91721.0
2023-07-25 09:30:00,115.58,116.45,115.58,116.42,19429.0,114.5612,115.4235,114.5612,115.3938,19429.0
2023-07-25 09:35:00,116.39,116.76,116.3,116.45,3421.0,115.364,115.7308,115.2748,115.4235,3421.0
2023-07-25 09:40:00,116.5,116.69,116.15,116.16,3113.0,115.4731,115.6614,115.1262,115.1361,3113.0
2023-07-25 09:45:00,116.1,116.59,116.1,116.33,7289.0,115.0766,115.5623,115.0766,115.3046,7289.0
2023-07-25 09:50:00,116.31,116.4,116.19,116.35,5950.0,115.2847,115.3739,115.1658,115.3244,5950.0
2023-07-25 09:55:00,116.38,116.7,116.32,116.48,8960.0,115.3541,115.6713,115.2947,115.4532,8960.0
2023-07-25 10:00:00,116.73,116.98,116.71,116.78,5239.0,115.701,115.9488,115.6812,115.7506,5239.0
2023-07-25 10:05:00,116.81,116.83,116.62,116.78,6424.0,115.7803,115.8002,115.592,115.7506,6424.0
2023-07-25 10:10:00,116.77,117.19,116.77,117.14,4826.0,115.7407,116.157,115.7407,116.1074,4826.0
2023-07-25 10:15:00,117.19,117.28,117.05,117.08,3904.0,116.157,116.2462,116.0182,116.048,3904.0
2023-07-25 10:20:00,117.08,117.15,117.0,117.1,7301.0,116.048,116.1173,115.9687,116.0678,7301.0
2023-07-25 10:25:00,117.15,117.35,117.0,117.04,8845.0,116.1173,116.3156,115.9687,116.0083,8845.0
2023-07-25 10:30:00,117.0,117.08,116.74,116.78,4987.0,115.9687,116.048,115.711,115.7506,4987.0
2023-07-25 10:35:00,116.86,116.95,116.79,116.95,3874.0,115.8299,115.9191,115.7605,115.9191,3874.0
2023-07-25 10:40:00,116.92,117.08,116.9,116.97,3334.0,115.8894,116.048,115.8695,115.9389,3334.0
2023-07-25 10:45:00,116.96,117.04,116.85,116.9,7651.0,115.929,116.0083,115.82,115.8695,7651.0
2023-07-25 10:50:00,116.89,116.89,116.68,116.73,2605.0,115.8596,115.8596,115.6515,115.701,2605.0
2023-07-25 10:55:00,116.71,116.89,116.7,116.89,2307.0,115.6812,115.8596,115.6713,115.8596,2307.0
2023-07-25 11:00:00,116.87,116.87,116.75,116.76,2035.0,115.8398,115.8398,115.7209,115.7308,2035.0
2023-07-25 11:05:00,116.73,116.9,116.73,116.9,2205.0,115.701,115.8695,115.701,115.8695,2205.0
2023-07-25 11:10:00,116.9,117.03,116.85,117.01,2616.0,115.8695,115.9984,115.82,115.9786,2616.0
2023-07-25 11:15:00,117.01,117.3,117.0,117.3,7801.0,115.9786,116.266,115.9687,116.266,7801.0
2023-07-25 11:20:00,117.27,117.56,117.27,117.56,5021.0,116.2363,116.5237,116.2363,116.5237,5021.0
2023-07-25 11:25:00,117.58,117.68,117.47,117.59,2700.0,116.5435,116.6427,116.4345,116.5535,2700.0
2023-07-25 11:30:00,117.58,117.66,117.55,117.55,6721.0,116.5435,116.6228,116.5138,116.5138,6721.0
2023-07-25 11:35:00,117.57,117.91,117.57,117.87,8094.0,116.5336,116.8706,116.5336,116.831,8094.0
2023-07-25 11:40:00,117.9,118.04,117.88,118.01,8335.0,116.8607,116.9995,116.8409,116.9698,8335.0
2023-07-25 11:45:00,117.98,117.99,117.67,117.67,7597.0,116.94,116.9499,116.6328,116.6328,7597.0
2023-07-25 11:50:00,117.66,117.66,117.29,117.29,7955.0,116.6228,116.6228,116.2561,116.2561,7955.0
2023-07-25 11:55:00,117.31,117.38,117.23,117.32,5124.0,116.2759,116.3453,116.1966,116.2858,5124.0
2023-07-25 12:00:00,117.36,117.36,117.19,117.22,2015.0,116.3255,116.3255,116.157,116.1867,2015.0
2023-07-25 12:05:00,117.22,117.37,117.19,117.34,2836.0,116.1867,116.3354,116.157,116.3057,2836.0
2023-07-25 12:10:00,117.35,117.49,117.29,117.47,1611.0,116.3156,116.4543,116.2561,116.4345,1611.0
2023-07-25 12:15:00,117.47,117.63,117.41,117.58,2100.0,116.4345,116.5931,116.375,116.5435,2100.0
2023-07-25 12:20:00,117.59,117.59,117.48,117.55,2100.0,116.5535,116.5535,116.4444,116.5138,2100.0
2023-07-25 12:25:00,117.44,117.63,117.44,117.57,2711.0,116.4048,116.5931,116.4048,116.5336,2711.0
2023-07-25 12:30:00,117.59,117.61,117.47,117.55,5074.0,116.5535,116.5733,116.4345,116.5138,5074.0
2023-07-25 12:35:00,117.49,117.61,117.46,117.52,2163.0,116.4543,116.5733,116.4246,116.4841,2163.0
2023-07-25 12:40:00,117.49,117.51,117.22,117.23,3934.0,116.4543,116.4742,116.1867,116.1966,3934.0
2023-07-25 12:45:00,117.24,117.28,117.11,117.13,2240.0,116.2065,116.2462,116.0777,116.0975,2240.0
2023-07-25 12:50:00,117.14,117.24,117.09,117.2,5719.0,116.1074,116.2065,116.0579,116.1669,5719.0
2023-07-25 12:55:00,117.16,117.28,117.14,117.18,4408.0,116.1272,116.2462,116.1074,116.1471,4408.0
2023-07-25 13:00:00,117.14,117.18,117.05,117.05,5116.0,116.1074,116.1471,116.0182,116.0182,5116.0
2023-07-25 13:05:00,117.06,117.15,116.94,116.96,5253.0,116.0281,116.1173,115.9092,115.929,5253.0
2023-07-25 13:10:00,116.98,117.05,116.89,116.92,6258.0,115.9488,116.0182,115.8596,115.8894,6258.0
2023-07-25 13:15:00,116.94,117.11,116.89,117.09,4400.0,115.9092,116.0777,115.8596,116.0579,4400.0
2023-07-25 13:20:00,117.1,117.16,117.03,117.08,5000.0,116.0678,116.1272,115.9984,116.048,5000.0
2023-07-25 13:25:00,117.08,117.08,116.96,116.96,2256.0,116.048,116.048,115.929,115.929,2256.0
2023-07-25 13:30:00,116.99,117.04,116.92,116.99,4921.0,115.9587,116.0083,115.8894,115.9587,4921.0
2023-07-25 13:35:00,116.98,117.05,116.95,117.04,6247.0,115.9488,116.0182,115.9191,116.0083,6247.0
2023-07-25 13:40:00,117.02,117.04,116.95,117.03,3928.0,115.9885,116.0083,115.9191,115.9984,3928.0
2023-07-25 13:45:00,117.02,117.04,116.95,117.0,4152.0,115.9885,116.0083,115.9191,115.9687,4152.0
2023-07-25 13:50:00,117.02,117.03,116.86,116.96,2837.0,115.9885,115.9984,115.8299,115.929,2837.0
2023-07-25 13:55:00,116.93,116.96,116.88,116.94,2638.0,115.8993,115.929,115.8497,115.9092,2638.0
2023-07-25 14:00:00,116.94,116.98,116.85,116.96,3277.0,115.9092,115.9488,115.82,115.929,3277.0
2023-07-25 14:05:00,116.96,117.0,116.9,116.93,3464.0,115.929,115.9687,115.8695,115.8993,3464.0
2023-07-25 14:10:00,116.88,116.97,116.8,116.9,4594.0,115.8497,115.9389,115.7704,115.8695,4594.0
2023-07-25 14:15:00,116.89,116.93,116.79,116.9,3820.0,115.8596,115.8993,115.7605,115.8695,3820.0
2023-07-25 14:20:00,116.95,116.99,116.92,116.92,3410.0,115.9191,115.9587,115.8894,115.8894,3410.0
2023-07-25 14:25:00,116.95,117.03,116.9,117.01,3330.0,115.9191,115.9984,115.8695,115.9786,3330.0
2023-07-25 14:30:00,117.01,117.05,116.99,117.02,12435.0,115.9786,116.0182,115.9587,115.9885,12435.0
2023-07-25 14:35:00,117.0,117.12,117.0,117.01,12403.0,115.9687,116.0876,115.9687,115.9786,12403.0
2023-07-25 14:40:00,117.02,117.08,116.99,117.07,7850.0,115.9885,116.048,115.9587,116.038,7850.0
2023-07-25 14:45:00,117.05,117.14,117.05,117.07,9221.0,116.0182,116.1074,116.0182,116.038,9221.0
2023-07-25 14:50:00,117.09,117.16,117.08,117.15,3481.0,116.0579,116.1272,116.048,116.1173,3481.0
2023-07-25 14:55:00,117.15,117.16,116.92,116.94,6135.0,116.1173,116.1272,115.8894,115.9092,6135.0
2023-07-25 15:00:00,116.96,117.06,116.95,117.05,6526.0,115.929,116.0281,115.9191,116.0182,6526.0
2023-07-25 15:05:00,117.05,117.1,116.96,117.09,14657.0,116.0182,116.0678,115.929,116.0579,14657.0
2023-07-25 15:10:00,117.08,117.41,117.08,117.4,10579.0,116.048,116.375,116.048,116.3651,10579.0
2023-07-25 15:15:00,117.41,117.41,117.21,117.32,7055.0,116.375,116.375,116.1768,116.2858,7055.0
2023-07-25 15:20:00,117.29,117.33,117.1,117.12,5949.0,116.2561,116.2958,116.0678,116.0876,5949.0
2023-07-25 15:25:00,117.11,117.22,117.08,117.17,9181.0,116.0777,116.1867,116.048,116.1372,9181.0
2023-07-25 15:30:00,117.2,117.2,116.98,117.02,9425.0,116.1669,116.1669,115.9488,115.9885,9425.0
2023-07-25 15:35:00,117.02,117.23,117.02,117.21,11080.0,115.9885,116.1966,115.9885,116.1768,11080.0
2023-07-25 15:40:00,117.2,117.25,117.15,117.2,11448.0,116.1669,116.2165,116.1173,116.1669,11448.0
2023-07-25 15:45:00,117.19,117.33,117.08,117.33,18936.0,116.157,116.2958,116.048,116.2958,18936.0
2023-07-25 15:50:00,117.32,117.47,117.2,117.38,21868.0,116.2858,116.4345,116.1669,116.3453,21868.0
2023-07-25 15:55:00,117.39,117.39,117.17,117.25,61398.0,116.3552,116.3552,116.1372,116.2165,61398.0
2023-07-26 09:30:00,115.23,115.42,114.02,115.11,42116.0,114.2143,114.4026,113.0149,114.0953,42116.0
2023-07-26 09:35:00,115.46,116.16,115.26,115.4,47441.0,114.4422,115.1361,114.244,114.3828,47441.0
2023-07-26 09:40:00,115.48,116.36,115.37,116.36,30992.0,114.4621,115.3343,114.353,115.3343,30992.0
2023-07-26 09:45:00,116.3,116.3,115.33,115.6,11403.0,115.2748,115.2748,114.3134,114.581,11403.0
2023-07-26 09:50:00,115.54,115.61,115.29,115.46,8690.0,114.5215,114.5909,114.2737,114.4422,8690.0
2023-07-26 09:55:00,115.48,115.49,115.04,115.15,24904.0,114.4621,114.472,114.0259,114.135,24904.0
2023-07-26 10:00:00,115.11,115.19,114.85,115.06,9297.0,114.0953,114.1746,113.8376,114.0458,9297.0
2023-07-26 10:05:00,115.08,115.16,114.91,114.97,5736.0,114.0656,114.1449,113.8971,113.9566,5736.0
2023-07-26 10:10:00,114.93,115.15,114.66,114.91,10371.0,113.9169,114.135,113.6493,113.8971,10371.0
2023-07-26 10:15:00,114.87,115.05,114.71,115.05,9778.0,113.8574,114.0358,113.6988,114.0358,9778.0
2023-07-26 10:20:00,114.98,114.98,114.58,114.62,8535.0,113.9665,113.9665,113.57,113.6096,8535.0
2023-07-26 10:25:00,114.67,114.78,114.53,114.56,21127.0,113.6592,113.7682,113.5204,113.5502,21127.0
2023-07-26 10:30:00,114.54,114.79,114.43,114.43,12155.0,113.5303,113.7781,113.4213,113.4213,12155.0
2023-07-26 10:35:00,114.44,114.47,114.24,114.31,13087.0,113.4312,113.461,113.233,113.3024,13087.0
2023-07-26 10:40:00,114.29,114.34,113.89,114.0,25614.0,113.2825,113.3321,112.8861,112.9951,25614.0
2023-07-26 10:45:00,113.98,114.06,113.73,113.91,20280.0,112.9753,113.0546,112.7275,112.9059,20280.0
2023-07-26 10:50:00,113.93,113.95,113.77,113.79,22265.0,112.9257,112.9455,112.7671,112.787,22265.0
2023-07-26 10:55:00,113.73,113.73,113.44,113.48,17191.0,112.7275,112.7275,112.44,112.4797,17191.0
2023-07-26 11:00:00,113.47,113.54,113.2,113.54,11757.0,112.4698,112.5392,112.2022,112.5392,11757.0
2023-07-26 11:05:00,113.55,113.75,113.51,113.7,18815.0,112.5491,112.7473,112.5094,112.6977,18815.0
2023-07-26 11:10:00,113.7,113.75,113.56,113.74,15184.0,112.6977,112.7473,112.559,112.7374,15184.0
2023-07-26 11:15:00,113.71,113.75,113.55,113.58,14593.0,112.7077,112.7473,112.5491,112.5788,14593.0
2023-07-26 11:20:00,113.55,113.61,113.37,113.37,4901.0,112.5491,112.6085,112.3707,112.3707,4901.0
2023-07-26 11:25:00,113.33,113.63,113.33,113.63,47056.0,112.331,112.6284,112.331,112.6284,47056.0
2023-07-26 11:30:00,113.57,113.81,113.54,113.72,30519.0,112.5689,112.8068,112.5392,112.7176,30519.0
2023-07-26 11:35:00,113.73,113.93,113.72,113.88,40604.0,112.7275,112.9257,112.7176,112.8762,40604.0
2023-07-26 11:40:00,113.91,114.13,113.84,113.84,14793.0,112.9059,113.124,112.8365,112.8365,14793.0
2023-07-26 11:45:00,113.84,113.94,113.74,113.81,19878.0,112.8365,112.9356,112.7374,112.8068,19878.0
2023-07-26 11:50:00,113.84,114.1,113.81,114.05,16070.0,112.8365,113.0942,112.8068,113.0447,16070.0
2023-07-26 11:55:00,114.06,114.18,113.91,114.08,18988.0,113.0546,113.1735,112.9059,113.0744,18988.0
2023-07-26 12:00:00,114.07,114.07,113.9,113.97,10337.0,113.0645,113.0645,112.896,112.9654,10337.0
2023-07-26 12:05:00,114.0,114.14,113.95,113.98,16684.0,112.9951,113.1339,112.9455,112.9753,16684.0
2023-07-26 12:10:00,113.99,114.01,113.84,113.86,11183.0,112.9852,113.005,112.8365,112.8563,11183.0
2023-07-26 12:15:00,113.86,113.92,113.74,113.9,33664.0,112.8563,112.9158,112.7374,112.896,33664.0
2023-07-26 12:20:00,113.91,113.96,113.84,113.89,6015.0,112.9059,112.9555,112.8365,112.8861,6015.0
2023-07-26 12:25:00,113.86,113.87,113.68,113.75,9750.0,112.8563,112.8663,112.6779,112.7473,9750.0
2023-07-26 12:30:00,113.77,113.84,113.58,113.66,20011.0,112.7671,112.8365,112.5788,112.6581,20011.0
2023-07-26 12:35:00,113.66,113.75,113.47,113.51,18377.0,112.6581,112.7473,112.4698,112.5094,18377.0
2023-07-26 12:40:00,113.53,113.74,113.48,113.73,15242.0,112.5292,112.7374,112.4797,112.7275,15242.0
2023-07-26 12:45:00,113.7,113.74,113.57,113.63,9410.0,112.6977,112.7374,112.5689,112.6284,9410.0
2023-07-26 12:50:00,113.63,113.69,113.45,113.45,8384.0,112.6284,112.6878,112.45,112.45,8384.0
2023-07-26 12:55:00,113.47,113.57,113.42,113.57,6719.0,112.4698,112.5689,112.4202,112.5689,6719.0
2023-07-26 13:00:00,113.54,113.78,113.54,113.78,8663.0,112.5392,112.777,112.5392,112.777,8663.0
2023-07-26 13:05:00,113.81,113.94,113.77,113.9,8322.0,112.8068,112.9356,112.7671,112.896,8322.0
2023-07-26 13:10:00,113.91,113.97,113.89,113.95,7335.0,112.9059,112.9654,112.8861,112.9455,7335.0
2023-07-26 13:15:00,113.94,114.1,113.91,114.0,5693.0,112.9356,113.0942,112.9059,112.9951,5693.0
2023-07-26 13:20:00,114.0,114.09,113.92,114.08,60294.0,112.9951,113.0843,112.9158,113.0744,60294.0
2023-07-26 13:25:00,114.05,114.13,113.92,114.02,8437.0,113.0447,113.124,112.9158,113.0149,8437.0
2023-07-26 13:30:00,114.05,114.05,113.94,114.03,9493.0,113.0447,113.0447,112.9356,113.0248,9493.0
2023-07-26 13:35:00,113.99,114.3,113.99,114.3,22106.0,112.9852,113.2925,112.9852,113.2925,22106.0
2023-07-26 13:40:00,114.3,114.45,114.1,114.11,15782.0,113.2925,113.4411,113.0942,113.1041,15782.0
2023-07-26 13:45:00,114.12,114.32,114.12,114.32,5337.0,113.114,113.3123,113.114,113.3123,5337.0
2023-07-26 13:50:00,114.31,114.41,114.26,114.33,5437.0,113.3024,113.4015,113.2528,113.3222,5437.0
2023-07-26 13:55:00,114.35,114.55,114.35,114.41,5191.0,113.342,113.5403,113.342,113.4015,5191.0
2023-07-26 14:00:00,114.41,114.67,114.22,114.5,26254.0,113.4015,113.6592,113.2132,113.4907,26254.0
2023-07-26 14:05:00,114.5,114.56,114.28,114.56,10814.0,113.4907,113.5502,113.2726,113.5502,10814.0
2023-07-26 14:10:00,114.55,114.73,114.53,114.58,19024.0,113.5403,113.7187,113.5204,113.57,19024.0
2023-07-26 14:15:00,114.53,114.62,114.5,114.61,5807.0,113.5204,113.6096,113.4907,113.5997,5807.0
2023-07-26 14:20:00,114.61,114.62,114.36,114.38,7693.0,113.5997,113.6096,113.3519,113.3718,7693.0
2023-07-26 14:25:00,114.31,114.33,114.15,114.27,17695.0,113.3024,113.3222,113.1438,113.2627,17695.0
2023-07-26 14:30:00,114.22,114.51,114.22,114.43,10881.0,113.2132,113.5006,113.2132,113.4213,10881.0
2023-07-26 14:35:00,114.45,115.31,114.45,115.31,17396.0,113.4411,114.2936,113.4411,114.2936,17396.0
2023-07-26 14:40:00,115.25,115.45,115.16,115.32,31684.0,114.2341,114.4323,114.1449,114.3035,31684.0
2023-07-26 14:45:00,115.34,115.42,114.8,114.9,23659.0,114.3233,114.4026,113.7881,113.8872,23659.0
2023-07-26 14:50:00,114.86,115.09,114.7,115.09,17652.0,113.8475,114.0755,113.6889,114.0755,17652.0
2023-07-26 14:55:00,115.06,115.06,114.74,114.88,12378.0,114.0458,114.0458,113.7286,113.8673,12378.0
2023-07-26 15:00:00,114.89,114.99,114.77,114.79,6500.0,113.8773,113.9764,113.7583,113.7781,6500.0
2023-07-26 15:05:00,114.76,114.83,114.08,114.2,10913.0,113.7484,113.8178,113.0744,113.1933,10913.0
2023-07-26 15:10:00,114.19,114.31,114.04,114.19,16584.0,113.1834,113.3024,113.0348,113.1834,16584.0
2023-07-26 15:15:00,114.15,114.23,113.87,114.0,20881.0,113.1438,113.2231,112.8663,112.9951,20881.0
2023-07-26 15:20:00,114.0,114.36,113.99,114.24,16240.0,112.9951,113.3519,112.9852,113.233,16240.0
2023-07-26 15:25:00,114.27,114.38,114.23,114.28,14902.0,113.2627,113.3718,113.2231,113.2726,14902.0
2023-07-26 15:30:00,114.27,114.64,114.18,114.64,24270.0,113.2627,113.6295,113.1735,113.6295,24270.0
2023-07-26 15:35:00,114.64,114.79,114.42,114.79,24800.0,113.6295,113.7781,113.4114,113.7781,24800.0
2023-07-26 15:40:00,114.81,115.15,114.81,115.14,26459.0,113.798,114.135,113.798,114.1251,26459.0
2023-07-26 15:45:00,115.15,115.19,114.97,114.97,24722.0,114.135,114.1746,113.9566,113.9566,24722.0
2023-07-26 15:50:00,114.95,114.95,114.24,114.34,52813.0,113.9367,113.9367,113.233,113.3321,52813.0
2023-07-26 15:55:00,114.37,114.69,114.27,114.64,122144.0,113.3618,113.679,113.2627,113.6295,122144.0
2023-07-27 09:30:00,118.52,119.2,117.09,117.21,73959.0,117.4753,118.1493,116.0579,116.1768,73959.0
2023-07-27 09:35:00,117.23,118.02,115.81,116.14,47764.0,116.1966,116.9797,114.7892,115.1162,47764.0
2023-07-27 09:40:00,116.17,116.36,115.38,116.05,27612.0,115.146,115.3343,114.3629,115.027,27612.0
2023-07-27 09:45:00,116.11,116.2,115.24,115.75,34943.0,115.0865,115.1757,114.2242,114.7297,34943.0
2023-07-27 09:50:00,115.87,116.36,115.11,116.22,156708.0,114.8486,115.3343,114.0953,115.1955,156708.0
2023-07-27 09:55:00,116.31,116.85,116.06,116.7,57257.0,115.2847,115.82,115.0369,115.6713,57257.0
2023-07-27 10:00:00,116.66,116.77,116.12,116.57,65080.0,115.6317,115.7407,115.0964,115.5425,65080.0
2023-07-27 10:05:00,116.71,116.78,116.0,116.14,81548.0,115.6812,115.7506,114.9775,115.1162,81548.0
2023-07-27 10:10:00,116.18,116.36,115.62,115.69,28421.0,115.1559,115.3343,114.6008,114.6702,28421.0
2023-07-27 10:15:00,115.7,116.51,115.7,116.43,15931.0,114.6801,115.483,114.6801,115.4037,15931.0
2023-07-27 10:20:00,116.33,116.38,115.88,116.24,19472.0,115.3046,115.3541,114.8585,115.2154,19472.0
2023-07-27 10:25:00,116.18,116.21,115.43,115.62,22576.0,115.1559,115.1856,114.4125,114.6008,22576.0
2023-07-27 10:30:00,115.5,116.43,115.4,116.31,24627.0,114.4819,115.4037,114.3828,115.2847,24627.0
2023-07-27 10:35:00,116.26,116.75,116.12,116.57,15243.0,115.2352,115.7209,115.0964,115.5425,15243.0
2023-07-27 10:40:00,116.65,116.76,116.29,116.62,14056.0,115.6217,115.7308,115.2649,115.592,14056.0
2023-07-27 10:45:00,116.56,116.67,116.12,116.12,10127.0,115.5325,115.6416,115.0964,115.0964,10127.0
2023-07-27 10:50:00,116.05,116.13,115.22,115.44,18716.0,115.027,115.1063,114.2044,114.4224,18716.0
2023-07-27 10:55:00,115.46,115.62,115.11,115.2,16834.0,114.4422,114.6008,114.0953,114.1845,16834.0
2023-07-27 11:00:00,115.21,115.65,115.04,115.61,16313.0,114.1944,114.6306,114.0259,114.5909,16313.0
2023-07-27 11:05:00,115.54,115.73,115.32,115.52,16678.0,114.5215,114.7099,114.3035,114.5017,16678.0
2023-07-27 11:10:00,115.51,115.62,115.06,115.07,26875.0,114.4918,114.6008,114.0458,114.0557,26875.0
2023-07-27 11:15:00,115.12,115.38,115.03,115.36,19111.0,114.1052,114.3629,114.016,114.3431,19111.0
2023-07-27 11:20:00,115.33,115.44,115.08,115.09,16117.0,114.3134,114.4224,114.0656,114.0755,16117.0
2023-07-27 11:25:00,115.11,115.21,114.58,114.62,19639.0,114.0953,114.1944,113.57,113.6096,19639.0
2023-07-27 11:30:00,114.65,115.17,114.61,115.17,15160.0,113.6394,114.1548,113.5997,114.1548,15160.0
2023-07-27 11:35:00,115.13,115.25,114.85,114.96,14578.0,114.1151,114.2341,113.8376,113.9466,14578.0
2023-07-27 11:40:00,114.96,114.99,114.51,114.53,14140.0,113.9466,113.9764,113.5006,113.5204,14140.0
2023-07-27 11:45:00,114.54,114.67,114.29,114.45,44854.0,113.5303,113.6592,113.2825,113.4411,44854.0
2023-07-27 11:50:00,114.46,114.67,114.0,114.04,31251.0,113.4511,113.6592,112.9951,113.0348,31251.0
2023-07-27 11:55:00,114.01,114.06,113.52,113.66,35501.0,113.005,113.0546,112.5193,112.6581,35501.0
2023-07-27 12:00:00,113.66,114.35,113.66,114.34,64240.0,112.6581,113.342,112.6581,113.3321,64240.0
2023-07-27 12:05:00,114.32,114.63,114.24,114.5,17092.0,113.3123,113.6196,113.233,113.4907,17092.0
2023-07-27 12:10:00,114.53,114.79,114.5,114.5,27234.0,113.5204,113.7781,113.4907,113.4907,27234.0
2023-07-27 12:15:00,114.49,114.64,114.4,114.49,6728.0,113.4808,113.6295,113.3916,113.4808,6728.0
2023-07-27 12:20:00,114.46,114.47,114.01,114.17,8021.0,113.4511,113.461,113.005,113.1636,8021.0
2023-07-27 12:25:00,114.13,114.49,113.98,114.44,18645.0,113.124,113.4808,112.9753,113.4312,18645.0
2023-07-27 12:30:00,114.54,114.94,114.54,114.73,17019.0,113.5303,113.9268,113.5303,113.7187,17019.0
2023-07-27 12:35:00,114.73,115.03,114.71,114.96,11032.0,113.7187,114.016,113.6988,113.9466,11032.0
2023-07-27 12:40:00,115.0,115.02,114.77,114.86,8543.0,113.9863,114.0061,113.7583,113.8475,8543.0
2023-07-27 12:45:00,114.82,114.86,114.66,114.67,8351.0,113.8079,113.8475,113.6493,113.6592,8351.0
2023-07-27 12:50:00,114.66,114.66,114.44,114.55,13150.0,113.6493,113.6493,113.4312,113.5403,13150.0
2023-07-27 12:55:00,114.54,114.58,114.43,114.55,15605.0,113.5303,113.57,113.4213,113.5403,15605.0
2023-07-27 13:00:00,114.58,114.91,114.58,114.76,14777.0,113.57,113.8971,113.57,113.7484,14777.0
2023-07-27 13:05:00,114.79,114.83,114.36,114.65,29037.0,113.7781,113.8178,113.3519,113.6394,29037.0
2023-07-27 13:10:00,114.64,114.93,114.57,114.87,13646.0,113.6295,113.9169,113.5601,113.8574,13646.0
2023-07-27 13:15:00,114.86,114.96,114.37,114.51,11458.0,113.8475,113.9466,113.3618,113.5006,11458.0
2023-07-27 13:20:00,114.48,114.67,114.35,114.56,12967.0,113.4709,113.6592,113.342,113.5502,12967.0
2023-07-27 13:25:00,114.49,114.57,113.99,114.06,8406.0,113.4808,113.5601,112.9852,113.0546,8406.0
2023-07-27 13:30:00,114.05,114.1,113.84,113.97,26102.0,113.0447,113.0942,112.8365,112.9654,26102.0
2023-07-27 13:35:00,113.92,113.98,113.48,113.48,12108.0,112.9158,112.9753,112.4797,112.4797,12108.0
2023-07-27 13:40:00,113.48,113.89,113.46,113.85,7810.0,112.4797,112.8861,112.4599,112.8464,7810.0
2023-07-27 13:45:00,113.85,113.87,113.6,113.62,8921.0,112.8464,112.8663,112.5986,112.6185,8921.0
2023-07-27 13:50:00,113.62,113.77,113.29,113.46,12327.0,112.6185,112.7671,112.2914,112.4599,12327.0
2023-07-27 13:55:00,113.49,113.49,113.2,113.32,6579.0,112.4896,112.4896,112.2022,112.3211,6579.0
2023-07-27 14:00:00,113.32,113.64,113.11,113.5,25671.0,112.3211,112.6383,112.113,112.4995,25671.0
2023-07-27 14:05:00,113.47,113.57,113.28,113.48,19210.0,112.4698,112.5689,112.2815,112.4797,19210.0
2023-07-27 14:10:00,113.48,113.5,112.97,113.17,41018.0,112.4797,112.4995,111.9742,112.1724,41018.0
2023-07-27 14:15:00,113.21,113.37,113.15,113.28,15809.0,112.2121,112.3707,112.1526,112.2815,15809.0
2023-07-27 14:20:00,113.31,113.32,112.72,112.76,18479.0,112.3112,112.3211,111.7264,111.766,18479.0
2023-07-27 14:25:00,112.77,112.77,112.28,112.4,22907.0,111.7759,111.7759,111.2903,111.4092,22907.0
2023-07-27 14:30:00,112.36,112.49,111.77,111.94,49971.0,111.3696,111.4984,110.7848,110.9533,49971.0
2023-07-27 14:35:00,111.88,112.02,111.25,111.49,38230.0,110.8938,111.0326,110.2693,110.5072,38230.0
2023-07-27 14:40:00,111.47,111.66,111.37,111.44,28210.0,110.4874,110.6757,110.3883,110.4577,28210.0
2023-07-27 14:45:00,111.53,111.53,111.12,111.16,25265.0,110.5469,110.5469,110.1405,110.1801,25265.0
2023-07-27 14:50:00,111.12,111.2,110.84,111.03,23009.0,110.1405,110.2198,109.863,110.0513,23009.0
2023-07-27 14:55:00,111.03,111.07,110.68,110.68,24605.0,110.0513,110.0909,109.7044,109.7044,24605.0
2023-07-27 15:00:00,110.65,110.94,110.65,110.85,15011.0,109.6746,109.9621,109.6746,109.8729,15011.0
2023-07-27 15:05:00,110.85,110.93,110.68,110.84,18690.0,109.8729,109.9522,109.7044,109.863,18690.0
2023-07-27 15:10:00,110.84,111.27,110.84,111.27,16370.0,109.863,110.2892,109.863,110.2892,16370.0
2023-07-27 15:15:00,111.26,111.46,111.15,111.3,21741.0,110.2793,110.4775,110.1702,110.3189,21741.0
2023-07-27 15:20:00,111.3,111.32,110.82,110.83,15681.0,110.3189,110.3387,109.8431,109.853,15681.0
2023-07-27 15:25:00,110.85,110.86,110.61,110.66,17691.0,109.8729,109.8828,109.635,109.6845,17691.0
2023-07-27 15:30:00,110.65,110.87,110.58,110.63,22632.0,109.6746,109.8927,109.6053,109.6548,22632.0
2023-07-27 15:35:00,110.66,110.82,110.47,110.63,31299.0,109.6845,109.8431,109.4962,109.6548,31299.0
2023-07-27 15:40:00,110.65,110.87,110.6,110.84,48520.0,109.6746,109.8927,109.6251,109.863,48520.0
2023-07-27 15:45:00,110.84,110.9,110.54,110.69,46584.0,109.863,109.9224,109.5656,109.7143,46584.0
2023-07-27 15:50:00,110.71,111.06,110.61,110.61,74696.0,109.7341,110.081,109.635,109.635,74696.0
2023-07-27 15:55:00,110.59,110.66,110.15,110.66,205985.0,109.6152,109.6845,109.179,109.6845,205985.0
2023-07-28 09:30:00,112.93,112.93,111.45,111.58,44159.0,111.9345,111.9345,110.4676,110.5964,44159.0
2023-07-28 09:35:00,111.5,111.71,110.26,110.8,25216.0,110.5171,110.7253,109.2881,109.8233,25216.0
2023-07-28 09:40:00,110.87,111.58,110.87,111.28,30934.0,109.8927,110.5964,109.8927,110.2991,30934.0
2023-07-28 09:45:00,111.34,111.93,111.34,111.63,14811.0,110.3586,110.9434,110.3586,110.646,14811.0
2023-07-28 09:50:00,111.54,111.59,111.2,111.43,10855.0,110.5568,110.6063,110.2198,110.4478,10855.0
2023-07-28 09:55:00,111.56,111.71,111.34,111.34,8093.0,110.5766,110.7253,110.3586,110.3586,8093.0
2023-07-28 10:00:00,111.46,112.0,111.46,111.74,14437.0,110.4775,111.0127,110.4775,110.755,14437.0
2023-07-28 10:05:00,111.73,112.01,111.73,111.93,12411.0,110.7451,111.0226,110.7451,110.9434,12411.0
2023-07-28 10:10:00,111.9,112.34,111.89,112.14,9547.0,110.9136,111.3497,110.9037,111.1515,9547.0
2023-07-28 10:15:00,112.1,112.46,112.06,112.06,9460.0,111.1119,111.4687,111.0722,111.0722,9460.0
2023-07-28 10:20:00,112.04,112.04,111.56,111.68,9647.0,111.0524,111.0524,110.5766,110.6956,9647.0
2023-07-28 10:25:00,111.63,111.67,111.33,111.45,9964.0,110.646,110.6856,110.3486,110.4676,9964.0
2023-07-28 10:30:00,111.47,111.99,111.47,111.91,13529.0,110.4874,111.0028,110.4874,110.9235,13529.0
2023-07-28 10:35:00,111.88,111.94,111.65,111.93,6883.0,110.8938,110.9533,110.6658,110.9434,6883.0
2023-07-28 10:40:00,111.98,112.3,111.97,112.29,8404.0,110.9929,111.3101,110.983,111.3002,8404.0
2023-07-28 10:45:00,112.26,112.59,112.04,112.59,6387.0,111.2704,111.5975,111.0524,111.5975,6387.0
2023-07-28 10:50:00,112.68,112.72,112.09,112.14,16106.0,111.6867,111.7264,111.1019,111.1515,16106.0
2023-07-28 10:55:00,112.18,112.32,111.91,112.13,13826.0,111.1911,111.3299,110.9235,111.1416,13826.0
2023-07-28 11:00:00,112.09,112.19,111.83,112.16,10016.0,111.1019,111.2011,110.8442,111.1713,10016.0
2023-07-28 11:05:00,112.19,112.3,112.12,112.25,10039.0,111.2011,111.3101,111.1317,111.2605,10039.0
2023-07-28 11:10:00,112.23,112.31,112.11,112.22,9353.0,111.2407,111.32,111.1218,111.2308,9353.0
2023-07-28 11:15:00,112.22,112.3,112.17,112.22,10237.0,111.2308,111.3101,111.1812,111.2308,10237.0
2023-07-28 11:20:00,112.19,112.32,112.09,112.31,8974.0,111.2011,111.3299,111.1019,111.32,8974.0
2023-07-28 11:25:00,112.28,112.4,112.25,112.37,14945.0,111.2903,111.4092,111.2605,111.3795,14945.0
2023-07-28 11:30:00,112.38,112.38,112.23,112.3,16125.0,111.3894,111.3894,111.2407,111.3101,16125.0
2023-07-28 11:35:00,112.3,112.3,111.89,111.89,11949.0,111.3101,111.3101,110.9037,110.9037,11949.0
2023-07-28 11:40:00,111.89,111.89,111.72,111.89,9476.0,110.9037,110.9037,110.7352,110.9037,9476.0
2023-07-28 11:45:00,111.92,111.94,111.58,111.65,6139.0,110.9334,110.9533,110.5964,110.6658,6139.0
2023-07-28 11:50:00,111.75,111.84,111.65,111.81,11540.0,110.7649,110.8541,110.6658,110.8244,11540.0
2023-07-28 11:55:00,111.83,112.02,111.81,112.02,3723.0,110.8442,111.0326,110.8244,111.0326,3723.0
2023-07-28 12:00:00,112.07,112.24,111.86,112.24,6357.0,111.0821,111.2506,110.874,111.2506,6357.0
2023-07-28 12:05:00,112.2,112.2,111.89,111.89,7430.0,111.211,111.211,110.9037,110.9037,7430.0
2023-07-28 12:10:00,111.84,112.18,111.82,112.14,5215.0,110.8541,111.1911,110.8343,111.1515,5215.0
2023-07-28 12:15:00,112.1,112.13,112.01,112.07,5375.0,111.1119,111.1416,111.0226,111.0821,5375.0
2023-07-28 12:20:00,112.09,112.3,111.98,112.26,5561.0,111.1019,111.3101,110.9929,111.2704,5561.0
2023-07-28 12:25:00,112.2,112.23,112.01,112.08,5800.0,111.211,111.2407,111.0226,111.092,5800.0
2023-07-28 12:30:00,112.02,112.03,111.63,111.63,9571.0,111.0326,111.0425,110.646,110.646,9571.0
2023-07-28 12:35:00,111.61,111.66,111.46,111.51,5623.0,110.6262,110.6757,110.4775,110.5271,5623.0
2023-07-28 12:40:00,111.52,111.72,111.48,111.68,4843.0,110.537,110.7352,110.4973,110.6956,4843.0
2023-07-28 12:45:00,111.67,111.73,111.54,111.56,6950.0,110.6856,110.7451,110.5568,110.5766,6950.0
2023-07-28 12:50:00,111.56,111.61,111.43,111.61,11914.0,110.5766,110.6262,110.4478,110.6262,11914.0
2023-07-28 12:55:00,111.6,111.6,111.31,111.34,9235.0,110.6163,110.6163,110.3288,110.3586,9235.0
2023-07-28 13:00:00,111.31,111.31,111.13,111.25,12668.0,110.3288,110.3288,110.1504,110.2693,12668.0
2023-07-28 13:05:00,111.22,111.23,110.88,110.89,10549.0,110.2396,110.2495,109.9026,109.9125,10549.0
2023-07-28 13:10:00,110.9,111.01,110.86,110.95,6697.0,109.9224,110.0315,109.8828,109.972,6697.0
2023-07-28 13:15:00,110.96,110.96,110.66,110.75,8299.0,109.9819,109.9819,109.6845,109.7738,8299.0
2023-07-28 13:20:00,110.7,110.7,110.43,110.58,10894.0,109.7242,109.7242,109.4566,109.6053,10894.0
2023-07-28 13:25:00,110.55,110.61,110.47,110.53,6247.0,109.5755,109.635,109.4962,109.5557,6247.0
2023-07-28 13:30:00,110.56,110.66,110.32,110.33,9631.0,109.5854,109.6845,109.3475,109.3575,9631.0
2023-07-28 13:35:00,110.3,110.48,110.24,110.4,7581.0,109.3277,109.5061,109.2682,109.4268,7581.0
2023-07-28 13:40:00,110.41,110.43,109.85,110.11,18883.0,109.4368,109.4566,108.8817,109.1394,18883.0
2023-07-28 13:45:00,110.02,110.24,109.89,110.1,4958.0,109.0502,109.2682,108.9213,109.1295,4958.0
2023-07-28 13:50:00,110.14,110.33,110.09,110.2,20050.0,109.1691,109.3575,109.1196,109.2286,20050.0
2023-07-28 13:55:00,110.2,110.54,110.2,110.51,8286.0,109.2286,109.5656,109.2286,109.5359,8286.0
2023-07-28 14:00:00,110.58,110.83,110.56,110.83,5469.0,109.6053,109.853,109.5854,109.853,5469.0
2023-07-28 14:05:00,110.84,110.86,110.68,110.83,7867.0,109.863,109.8828,109.7044,109.853,7867.0
2023-07-28 14:10:00,110.81,110.81,110.5,110.67,8449.0,109.8332,109.8332,109.526,109.6945,8449.0
2023-07-28 14:15:00,110.66,110.75,110.59,110.75,7774.0,109.6845,109.7738,109.6152,109.7738,7774.0
2023-07-28 14:20:00,110.78,110.97,110.74,110.9,7338.0,109.8035,109.9918,109.7638,109.9224,7338.0
2023-07-28 14:25:00,110.9,110.95,110.84,110.84,7683.0,109.9224,109.972,109.863,109.863,7683.0
2023-07-28 14:30:00,110.87,110.88,110.74,110.88,5242.0,109.8927,109.9026,109.7638,109.9026,5242.0
2023-07-28 14:35:00,110.89,110.91,110.53,110.57,31581.0,109.9125,109.9323,109.5557,109.5953,31581.0
2023-07-28 14:40:00,110.6,110.6,110.41,110.53,5348.0,109.6251,109.6251,109.4368,109.5557,5348.0
2023-07-28 14:45:00,110.49,110.54,110.43,110.51,7730.0,109.516,109.5656,109.4566,109.5359,7730.0
2023-07-28 14:50:00,110.52,110.69,110.48,110.64,10950.0,109.5458,109.7143,109.5061,109.6647,10950.0
2023-07-28 14:55:00,110.63,110.63,110.45,110.51,8422.0,109.6548,109.6548,109.4764,109.5359,8422.0
2023-07-28 15:00:00,110.56,110.89,110.44,110.89,58593.0,109.5854,109.9125,109.4665,109.9125,58593.0
2023-07-28 15:05:00,110.92,111.38,110.85,111.36,17585.0,109.9423,110.3982,109.8729,110.3784,17585.0
2023-07-28 15:10:00,111.36,111.59,111.23,111.41,17795.0,110.3784,110.6063,110.2495,110.4279,17795.0
2023-07-28 15:15:00,111.41,111.46,111.27,111.3,11229.0,110.4279,110.4775,110.2892,110.3189,11229.0
2023-07-28 15:20:00,111.28,111.46,111.24,111.31,13120.0,110.2991,110.4775,110.2594,110.3288,13120.0
2023-07-28 15:25:00,111.31,111.54,111.28,111.35,14762.0,110.3288,110.5568,110.2991,110.3685,14762.0
2023-07-28 15:30:00,111.33,111.85,111.31,111.84,24432.0,110.3486,110.8641,110.3288,110.8541,24432.0
2023-07-28 15:35:00,111.84,111.85,111.67,111.82,36211.0,110.8541,110.8641,110.6856,110.8343,36211.0
2023-07-28 15:40:00,111.83,112.02,111.55,111.77,44304.0,110.8442,111.0326,110.5667,110.7848,44304.0
2023-07-28 15:45:00,111.78,111.96,111.73,111.9,65777.0,110.7947,110.9731,110.7451,110.9136,65777.0
2023-07-28 15:50:00,111.88,112.33,111.72,112.2,101841.0,110.8938,111.3398,110.7352,111.211,101841.0
2023-07-28 15:55:00,112.21,112.45,112.18,112.33,227196.0,111.2209,111.4588,111.1911,111.3398,227196.0
2023-07-31 09:30:00,112.26,112.62,112.16,112.16,19329.0,111.2704,111.6273,111.1713,111.1713,19329.0
2023-07-31 09:35:00,112.24,112.44,111.64,111.7,7260.0,111.2506,111.4489,110.6559,110.7154,7260.0
2023-07-31 09:40:00,111.59,112.35,111.58,112.16,6652.0,110.6063,111.3596,110.5964,111.1713,6652.0
2023-07-31 09:45:00,112.34,112.73,112.34,112.65,12729.0,111.3497,111.7363,111.3497,111.657,12729.0
2023-07-31 09:50:00,112.72,113.0,112.68,112.68,4867.0,111.7264,112.0039,111.6867,111.6867,4867.0
2023-07-31 09:55:00,112.52,112.72,112.23,112.5,14852.0,111.5282,111.7264,111.2407,111.5083,14852.0
2023-07-31 10:00:00,112.51,112.55,112.28,112.48,15614.0,111.5182,111.5579,111.2903,111.4885,15614.0
2023-07-31 10:05:00,112.5,112.65,112.47,112.53,14576.0,111.5083,111.657,111.4786,111.5381,14576.0
2023-07-31 10:10:00,112.49,112.82,112.37,112.78,4291.0,111.4984,111.8255,111.3795,111.7859,4291.0
2023-07-31 10:15:00,112.86,113.3,112.86,113.23,7391.0,111.8652,112.3013,111.8652,112.2319,7391.0
2023-07-31 10:20:00,113.26,113.35,112.99,113.13,3156.0,112.2616,112.3508,111.994,112.1328,3156.0
2023-07-31 10:25:00,113.16,113.27,113.11,113.16,1685.0,112.1625,112.2715,112.113,112.1625,1685.0
2023-07-31 10:30:00,113.19,113.19,112.9,113.0,2383.0,112.1922,112.1922,111.9048,112.0039,2383.0
2023-07-31 10:35:00,112.95,113.22,112.94,113.16,1456.0,111.9544,112.222,111.9444,112.1625,1456.0
2023-07-31 10:40:00,113.08,113.17,113.03,113.04,1588.0,112.0832,112.1724,112.0337,112.0436,1588.0
2023-07-31 10:45:00,112.96,113.01,112.77,113.01,3659.0,111.9643,112.0138,111.7759,112.0138,3659.0
2023-07-31 10:50:00,113.03,113.12,112.89,112.89,6763.0,112.0337,112.1229,111.8949,111.8949,6763.0
2023-07-31 10:55:00,112.89,112.91,112.67,112.7,2754.0,111.8949,111.9147,111.6768,111.7066,2754.0
2023-07-31 11:00:00,112.75,113.08,112.7,113.06,5343.0,111.7561,112.0832,111.7066,112.0634,5343.0
2023-07-31 11:05:00,113.02,113.2,112.98,113.17,1919.0,112.0237,112.2022,111.9841,112.1724,1919.0
2023-07-31 11:10:00,113.14,113.19,113.08,113.08,3349.0,112.1427,112.1922,112.0832,112.0832,3349.0
2023-07-31 11:15:00,113.12,113.19,113.0,113.19,4173.0,112.1229,112.1922,112.0039,112.1922,4173.0
2023-07-31 11:20:00,113.2,113.25,113.06,113.11,5583.0,112.2022,112.2517,112.0634,112.113,5583.0
2023-07-31 11:25:00,113.0,113.22,112.99,113.22,3300.0,112.0039,112.222,111.994,112.222,3300.0
2023-07-31 11:30:00,113.27,113.29,113.01,113.17,6123.0,112.2715,112.2914,112.0138,112.1724,6123.0
2023-07-31 11:35:00,113.19,113.45,113.19,113.41,3829.0,112.1922,112.45,112.1922,112.4103,3829.0
2023-07-31 11:40:00,113.34,113.45,113.31,113.44,6938.0,112.3409,112.45,112.3112,112.44,6938.0
2023-07-31 11:45:00,113.44,113.6,113.42,113.56,2747.0,112.44,112.5986,112.4202,112.559,2747.0
2023-07-31 11:50:00,113.56,113.57,113.15,113.15,11667.0,112.559,112.5689,112.1526,112.1526,11667.0
2023-07-31 11:55:00,113.18,113.33,113.17,113.32,9267.0,112.1823,112.331,112.1724,112.3211,9267.0
2023-07-31 12:00:00,113.3,113.36,113.24,113.36,2800.0,112.3013,112.3607,112.2418,112.3607,2800.0
2023-07-31 12:05:00,113.34,113.38,113.27,113.33,2916.0,112.3409,112.3806,112.2715,112.331,2916.0
2023-07-31 12:10:00,113.3,113.3,113.15,113.15,2244.0,112.3013,112.3013,112.1526,112.1526,2244.0
2023-07-31 12:15:00,113.09,113.13,112.98,113.1,4330.0,112.0931,112.1328,111.9841,112.103,4330.0
2023-07-31 12:20:00,113.12,113.14,112.99,113.09,5036.0,112.1229,112.1427,111.994,112.0931,5036.0
2023-07-31 12:25:00,113.09,113.2,113.05,113.2,4438.0,112.0931,112.2022,112.0535,112.2022,4438.0
2023-07-31 12:30:00,113.2,113.2,113.1,113.18,3963.0,112.2022,112.2022,112.103,112.1823,3963.0
2023-07-31 12:35:00,113.17,113.23,113.04,113.15,5392.0,112.1724,112.2319,112.0436,112.1526,5392.0
2023-07-31 12:40:00,113.14,113.14,112.94,113.0,4131.0,112.1427,112.1427,111.9444,112.0039,4131.0
2023-07-31 12:45:00,113.01,113.01,112.86,112.9,5803.0,112.0138,112.0138,111.8652,111.9048,5803.0
2023-07-31 12:50:00,112.93,112.93,112.66,112.74,3421.0,111.9345,111.9345,111.6669,111.7462,3421.0
2023-07-31 12:55:00,112.71,112.75,112.62,112.69,3280.0,111.7165,111.7561,111.6273,111.6967,3280.0
2023-07-31 13:00:00,112.68,112.68,112.51,112.66,4226.0,111.6867,111.6867,111.5182,111.6669,4226.0
2023-07-31 13:05:00,112.66,112.85,112.62,112.84,3458.0,111.6669,111.8552,111.6273,111.8453,3458.0
2023-07-31 13:10:00,112.88,112.88,112.64,112.64,4312.0,111.885,111.885,111.6471,111.6471,4312.0
2023-07-31 13:15:00,112.63,112.63,112.44,112.44,2172.0,111.6372,111.6372,111.4489,111.4489,2172.0
2023-07-31 13:20:00,112.47,112.67,112.47,112.63,2484.0,111.4786,111.6768,111.4786,111.6372,2484.0
2023-07-31 13:25:00,112.64,112.72,112.58,112.66,5286.0,111.6471,111.7264,111.5876,111.6669,5286.0
2023-07-31 13:30:00,112.71,112.89,112.71,112.89,3515.0,111.7165,111.8949,111.7165,111.8949,3515.0
2023-07-31 13:35:00,112.91,113.08,112.91,113.06,3318.0,111.9147,112.0832,111.9147,112.0634,3318.0
2023-07-31 13:40:00,113.1,113.18,112.98,113.09,7985.0,112.103,112.1823,111.9841,112.0931,7985.0
2023-07-31 13:45:00,113.09,113.09,112.97,113.08,4534.0,112.0931,112.0931,111.9742,112.0832,4534.0
2023-07-31 13:50:00,113.09,113.1,112.79,112.79,3656.0,112.0931,112.103,111.7958,111.7958,3656.0
2023-07-31 13:55:00,112.73,112.9,112.72,112.87,2945.0,111.7363,111.9048,111.7264,111.8751,2945.0
2023-07-31 14:00:00,112.87,112.93,112.83,112.89,6914.0,111.8751,111.9345,111.8354,111.8949,6914.0
2023-07-31 14:05:00,112.89,112.89,112.71,112.73,3368.0,111.8949,111.8949,111.7165,111.7363,3368.0
2023-07-31 14:10:00,112.71,112.76,112.57,112.57,3458.0,111.7165,111.766,111.5777,111.5777,3458.0
2023-07-31 14:15:00,112.56,112.66,112.54,112.64,3333.0,111.5678,111.6669,111.548,111.6471,3333.0
2023-07-31 14:20:00,112.61,112.63,112.54,112.54,4043.0,111.6174,111.6372,111.548,111.548,4043.0
2023-07-31 14:25:00,112.54,112.61,112.45,112.57,5453.0,111.548,111.6174,111.4588,111.5777,5453.0
2023-07-31 14:30:00,112.59,112.66,112.5,112.65,4384.0,111.5975,111.6669,111.5083,111.657,4384.0
2023-07-31 14:35:00,112.64,112.66,112.58,112.66,14825.0,111.6471,111.6669,111.5876,111.6669,14825.0
2023-07-31 14:40:00,112.65,112.72,112.63,112.72,7694.0,111.657,111.7264,111.6372,111.7264,7694.0
2023-07-31 14:45:00,112.73,112.77,112.69,112.76,3694.0,111.7363,111.7759,111.6967,111.766,3694.0
2023-07-31 14:50:00,112.75,112.85,112.72,112.8,2942.0,111.7561,111.8552,111.7264,111.8057,2942.0
2023-07-31 14:55:00,112.79,112.87,112.78,112.83,4634.0,111.7958,111.8751,111.7859,111.8354,4634.0
2023-07-31 15:00:00,112.83,112.83,112.74,112.75,10826.0,111.8354,111.8354,111.7462,111.7561,10826.0
2023-07-31 15:05:00,112.74,112.76,112.68,112.71,5944.0,111.7462,111.766,111.6867,111.7165,5944.0
2023-07-31 15:10:00,112.73,112.78,112.67,112.77,5737.0,111.7363,111.7859,111.6768,111.7759,5737.0
2023-07-31 15:15:00,112.76,112.79,112.62,112.71,4866.0,111.766,111.7958,111.6273,111.7165,4866.0
2023-07-31 15:20:00,112.74,112.83,112.66,112.75,7091.0,111.7462,111.8354,111.6669,111.7561,7091.0
2023-07-31 15:25:00,112.7,112.8,112.66,112.78,7623.0,111.7066,111.8057,111.6669,111.7859,7623.0
2023-07-31 15:30:00,112.79,112.8,112.66,112.71,8518.0,111.7958,111.8057,111.6669,111.7165,8518.0
2023-07-31 15:35:00,112.73,112.78,112.69,112.71,7445.0,111.7363,111.7859,111.6967,111.7165,7445.0
2023-07-31 15:40:00,112.72,112.81,112.66,112.68,12009.0,111.7264,111.8156,111.6669,111.6867,12009.0
2023-07-31 15:45:00,112.69,112.7,112.51,112.63,24720.0,111.6967,111.7066,111.5182,111.6372,24720.0
2023-07-31 15:50:00,112.64,112.95,112.64,112.82,29370.0,111.6471,111.9544,111.6471,111.8255,29370.0
2023-07-31 15:55:00,112.84,113.05,112.71,112.98,100402.0,111.8453,112.0535,111.7165,111.9841,100402.0
2023-08-01 09:30:00,112.0,112.33,111.28,111.84,23356.0,111.0127,111.3398,110.2991,110.8541,23356.0
2023-08-01 09:35:00,111.76,112.3,111.68,111.75,8442.0,110.7749,111.3101,110.6956,110.7649,8442.0
2023-08-01 09:40:00,111.89,111.92,111.54,111.84,8000.0,110.9037,110.9334,110.5568,110.8541,8000.0
2023-08-01 09:45:00,111.89,112.04,111.66,111.96,32897.0,110.9037,111.0524,110.6757,110.9731,32897.0
2023-08-01 09:50:00,112.12,112.24,112.05,112.13,3276.0,111.1317,111.2506,111.0623,111.1416,3276.0
2023-08-01 09:55:00,112.06,112.22,111.94,112.16,14667.0,111.0722,111.2308,110.9533,111.1713,14667.0
2023-08-01 10:00:00,112.1,112.41,112.1,112.35,9547.0,111.1119,111.4191,111.1119,111.3596,9547.0
2023-08-01 10:05:00,112.39,112.67,112.39,112.65,12329.0,111.3993,111.6768,111.3993,111.657,12329.0
2023-08-01 10:10:00,112.62,112.82,112.31,112.32,10195.0,111.6273,111.8255,111.32,111.3299,10195.0
2023-08-01 10:15:00,112.2,112.47,112.2,112.34,12231.0,111.211,111.4786,111.211,111.3497,12231.0
2023-08-01 10:20:00,112.29,112.4,112.23,112.34,8214.0,111.3002,111.4092,111.2407,111.3497,8214.0
2023-08-01 10:25:00,112.38,112.63,112.35,112.45,6608.0,111.3894,111.6372,111.3596,111.4588,6608.0
2023-08-01 10:30:00,112.5,112.6,112.38,112.45,7742.0,111.5083,111.6074,111.3894,111.4588,7742.0
2023-08-01 10:35:00,112.55,112.76,112.47,112.64,11436.0,111.5579,111.766,111.4786,111.6471,11436.0
2023-08-01 10:40:00,112.66,112.69,112.49,112.6,5889.0,111.6669,111.6967,111.4984,111.6074,5889.0
2023-08-01 10:45:00,112.54,112.58,112.44,112.5,5503.0,111.548,111.5876,111.4489,111.5083,5503.0
2023-08-01 10:50:00,112.49,112.89,112.49,112.73,7265.0,111.4984,111.8949,111.4984,111.7363,7265.0
2023-08-01 10:55:00,112.69,112.69,112.41,112.58,2505.0,111.6967,111.6967,111.4191,111.5876,2505.0
2023-08-01 11:00:00,112.62,112.62,112.39,112.46,4383.0,111.6273,111.6273,111.3993,111.4687,4383.0
2023-08-01 11:05:00,112.46,112.46,112.31,112.41,4217.0,111.4687,111.4687,111.32,111.4191,4217.0
2023-08-01 11:10:00,112.42,112.42,112.03,112.03,3300.0,111.429,111.429,111.0425,111.0425,3300.0
2023-08-01 11:15:00,112.01,112.01,111.88,111.97,2842.0,111.0226,111.0226,110.8938,110.983,2842.0
2023-08-01 11:20:00,111.91,111.98,111.82,111.82,4158.0,110.9235,110.9929,110.8343,110.8343,4158.0
2023-08-01 11:25:00,111.81,112.02,111.81,111.99,28940.0,110.8244,111.0326,110.8244,111.0028,28940.0
2023-08-01 11:30:00,112.03,112.1,111.85,111.88,2100.0,111.0425,111.1119,110.8641,110.8938,2100.0
2023-08-01 11:35:00,111.95,112.18,111.95,112.18,4545.0,110.9632,111.1911,110.9632,111.1911,4545.0
2023-08-01 11:40:00,112.21,112.21,112.04,112.04,1100.0,111.2209,111.2209,111.0524,111.0524,1100.0
2023-08-01 11:45:00,112.11,112.17,112.0,112.12,5865.0,111.1218,111.1812,111.0127,111.1317,5865.0
2023-08-01 11:50:00,112.08,112.38,112.08,112.38,2251.0,111.092,111.3894,111.092,111.3894,2251.0
2023-08-01 11:55:00,112.38,112.51,112.35,112.47,6986.0,111.3894,111.5182,111.3596,111.4786,6986.0
2023-08-01 12:00:00,112.48,112.52,112.32,112.32,2200.0,111.4885,111.5282,111.3299,111.3299,2200.0
2023-08-01 12:05:00,112.35,112.36,112.21,112.22,6531.0,111.3596,111.3696,111.2209,111.2308,6531.0
2023-08-01 12:10:00,112.25,112.29,112.25,112.27,6679.0,111.2605,111.3002,111.2605,111.2804,6679.0
2023-08-01 12:15:00,112.28,112.32,112.26,112.3,6327.0,111.2903,111.3299,111.2704,111.3101,6327.0
2023-08-01 12:20:00,112.23,112.27,112.18,112.19,4152.0,111.2407,111.2804,111.1911,111.2011,4152.0
2023-08-01 12:25:00,112.19,112.25,112.09,112.09,3819.0,111.2011,111.2605,111.1019,111.1019,3819.0
2023-08-01 12:30:00,112.08,112.16,111.89,112.16,5243.0,111.092,111.1713,110.9037,111.1713,5243.0
2023-08-01 12:35:00,112.14,112.42,112.14,112.35,1900.0,111.1515,111.429,111.1515,111.3596,1900.0
2023-08-01 12:40:00,112.33,112.41,112.26,112.37,2200.0,111.3398,111.4191,111.2704,111.3795,2200.0
2023-08-01 12:45:00,112.36,112.37,112.26,112.33,2945.0,111.3696,111.3795,111.2704,111.3398,2945.0
2023-08-01 12:50:00,112.31,112.32,112.2,112.22,4400.0,111.32,111.3299,111.211,111.2308,4400.0
2023-08-01 12:55:00,112.2,112.21,112.11,112.18,2022.0,111.211,111.2209,111.1218,111.1911,2022.0
2023-08-01 13:00:00,112.21,112.24,112.12,112.12,1335.0,111.2209,111.2506,111.1317,111.1317,1335.0
2023-08-01 13:05:00,112.15,112.18,112.05,112.05,4139.0,111.1614,111.1911,111.0623,111.0623,4139.0
2023-08-01 13:10:00,112.03,112.03,111.85,111.87,4314.0,111.0425,111.0425,110.8641,110.8839,4314.0
2023-08-01 13:15:00,111.9,111.97,111.74,111.74,3502.0,110.9136,110.983,110.755,110.755,3502.0
2023-08-01 13:20:00,111.78,111.88,111.75,111.85,6882.0,110.7947,110.8938,110.7649,110.8641,6882.0
2023-08-01 13:25:00,111.84,111.84,111.67,111.69,4755.0,110.8541,110.8541,110.6856,110.7055,4755.0
2023-08-01 13:30:00,111.66,111.78,111.59,111.77,7498.0,110.6757,110.7947,110.6063,110.7848,7498.0
2023-08-01 13:35:00,111.79,111.91,111.66,111.66,5938.0,110.8046,110.9235,110.6757,110.6757,5938.0
2023-08-01 13:40:00,111.7,111.82,111.68,111.73,6447.0,110.7154,110.8343,110.6956,110.7451,6447.0
2023-08-01 13:45:00,111.73,111.75,111.67,111.68,3302.0,110.7451,110.7649,110.6856,110.6956,3302.0
2023-08-01 13:50:00,111.69,111.78,111.67,111.78,9308.0,110.7055,110.7947,110.6856,110.7947,9308.0
2023-08-01 13:55:00,111.79,111.94,111.78,111.86,3234.0,110.8046,110.9533,110.7947,110.874,3234.0
2023-08-01 14:00:00,111.89,111.97,111.82,111.93,4660.0,110.9037,110.983,110.8343,110.9434,4660.0
2023-08-01 14:05:00,112.03,112.07,111.92,111.96,4085.0,111.0425,111.0821,110.9334,110.9731,4085.0
2023-08-01 14:10:00,111.98,111.99,111.84,111.84,6200.0,110.9929,111.0028,110.8541,110.8541,6200.0
2023-08-01 14:15:00,111.84,111.98,111.84,111.95,1600.0,110.8541,110.9929,110.8541,110.9632,1600.0
2023-08-01 14:20:00,111.93,111.93,111.87,111.9,8698.0,110.9434,110.9434,110.8839,110.9136,8698.0
2023-08-01 14:25:00,111.93,111.93,111.79,111.88,13892.0,110.9434,110.9434,110.8046,110.8938,13892.0
2023-08-01 14:30:00,111.9,111.94,111.81,111.86,7384.0,110.9136,110.9533,110.8244,110.874,7384.0
2023-08-01 14:35:00,111.84,111.94,111.79,111.8,13967.0,110.8541,110.9533,110.8046,110.8145,13967.0
2023-08-01 14:40:00,111.78,111.78,111.66,111.68,18431.0,110.7947,110.7947,110.6757,110.6956,18431.0
2023-08-01 14:45:00,111.67,111.87,111.6,111.87,11133.0,110.6856,110.8839,110.6163,110.8839,11133.0
2023-08-01 14:50:00,111.89,111.89,111.72,111.73,5348.0,110.9037,110.9037,110.7352,110.7451,5348.0
2023-08-01 14:55:00,111.73,111.76,111.65,111.72,8240.0,110.7451,110.7749,110.6658,110.7352,8240.0
2023-08-01 15:00:00,111.72,111.8,111.68,111.72,13114.0,110.7352,110.8145,110.6956,110.7352,13114.0
2023-08-01 15:05:00,111.7,111.82,111.68,111.81,16141.0,110.7154,110.8343,110.6956,110.8244,16141.0
2023-08-01 15:10:00,111.82,111.93,111.77,111.77,5771.0,110.8343,110.9434,110.7848,110.7848,5771.0
2023-08-01 15:15:00,111.76,111.76,111.63,111.64,4400.0,110.7749,110.7749,110.646,110.6559,4400.0
2023-08-01 15:20:00,111.67,111.7,111.6,111.63,7120.0,110.6856,110.7154,110.6163,110.646,7120.0
2023-08-01 15:25:00,111.66,111.66,111.53,111.59,5543.0,110.6757,110.6757,110.5469,110.6063,5543.0
2023-08-01 15:30:00,111.6,111.61,111.53,111.55,7709.0,110.6163,110.6262,110.5469,110.5667,7709.0
2023-08-01 15:35:00,111.53,111.54,111.18,111.19,13698.0,110.5469,110.5568,110.2,110.2099,13698.0
2023-08-01 15:40:00,111.23,111.34,111.2,111.26,12355.0,110.2495,110.3586,110.2198,110.2793,12355.0
2023-08-01 15:45:00,111.24,111.4,111.21,111.38,16248.0,110.2594,110.418,110.2297,110.3982,16248.0
2023-08-01 15:50:00,111.41,111.55,111.3,111.46,33139.0,110.4279,110.5667,110.3189,110.4775,33139.0
2023-08-01 15:55:00,111.44,111.44,111.16,111.16,69226.0,110.4577,110.4577,110.1801,110.1801,69226.0
2023-08-02 09:30:00,109.73,109.73,108.82,109.05,17437.0,108.7627,108.7627,107.8608,108.0887,17437.0
2023-08-02 09:35:00,109.01,109.44,108.77,109.44,5110.0,108.0491,108.4753,107.8112,108.4753,5110.0
2023-08-02 09:40:00,109.54,109.54,109.19,109.19,7973.0,108.5744,108.5744,108.2275,108.2275,7973.0
2023-08-02 09:45:00,109.22,109.25,108.9,109.22,5148.0,108.2572,108.287,107.9401,108.2572,5148.0
2023-08-02 09:50:00,109.16,109.22,108.65,108.65,14789.0,108.1978,108.2572,107.6923,107.6923,14789.0
2023-08-02 09:55:00,108.81,108.83,108.54,108.55,10689.0,107.8509,107.8707,107.5832,107.5931,10689.0
2023-08-02 10:00:00,108.71,109.03,108.64,109.01,7869.0,107.7517,108.0689,107.6824,108.0491,7869.0
2023-08-02 10:05:00,108.97,108.97,108.15,108.31,6919.0,108.0094,108.0094,107.1967,107.3553,6919.0
2023-08-02 10:10:00,108.34,108.49,108.32,108.42,5114.0,107.385,107.5337,107.3652,107.4643,5114.0
2023-08-02 10:15:00,108.31,108.39,108.03,108.26,12386.0,107.3553,107.4346,107.0777,107.3057,12386.0
2023-08-02 10:20:00,108.3,108.59,108.26,108.47,6379.0,107.3453,107.6328,107.3057,107.5139,6379.0
2023-08-02 10:25:00,108.52,108.64,108.35,108.36,8213.0,107.5634,107.6824,107.3949,107.4048,8213.0
2023-08-02 10:30:00,108.35,108.68,108.34,108.42,6592.0,107.3949,107.722,107.385,107.4643,6592.0
2023-08-02 10:35:00,108.42,108.64,108.34,108.61,4140.0,107.4643,107.6824,107.385,107.6526,4140.0
2023-08-02 10:40:00,108.57,108.6,108.4,108.4,3962.0,107.613,107.6427,107.4445,107.4445,3962.0
2023-08-02 10:45:00,108.4,108.4,107.95,108.05,7346.0,107.4445,107.4445,106.9984,107.0976,7346.0
2023-08-02 10:50:00,108.05,108.29,108.05,108.12,5867.0,107.0976,107.3354,107.0976,107.1669,5867.0
2023-08-02 10:55:00,108.11,108.11,107.95,108.09,11258.0,107.157,107.157,106.9984,107.1372,11258.0
2023-08-02 11:00:00,108.07,108.3,107.98,108.3,9970.0,107.1174,107.3453,107.0282,107.3453,9970.0
2023-08-02 11:05:00,108.35,108.42,108.29,108.3,3656.0,107.3949,107.4643,107.3354,107.3453,3656.0
2023-08-02 11:10:00,108.27,108.35,108.18,108.22,4639.0,107.3156,107.3949,107.2264,107.2661,4639.0
2023-08-02 11:15:00,108.18,108.2,107.82,107.87,7520.0,107.2264,107.2462,106.8696,106.9191,7520.0
2023-08-02 11:20:00,107.86,108.17,107.84,108.09,4825.0,106.9092,107.2165,106.8894,107.1372,4825.0
2023-08-02 11:25:00,108.05,108.08,107.87,107.97,8141.0,107.0976,107.1273,106.9191,107.0183,8141.0
2023-08-02 11:30:00,107.99,107.99,107.82,107.89,4052.0,107.0381,107.0381,106.8696,106.939,4052.0
2023-08-02 11:35:00,107.93,107.98,107.76,107.78,7369.0,106.9786,107.0282,106.8101,106.8299,7369.0
2023-08-02 11:40:00,107.76,107.78,107.48,107.48,12406.0,106.8101,106.8299,106.5326,106.5326,12406.0
2023-08-02 11:45:00,107.51,107.54,107.13,107.16,13003.0,106.5623,106.592,106.1857,106.2154,13003.0
2023-08-02 11:50:00,107.11,107.29,107.01,107.19,10390.0,106.1658,106.3443,106.0667,106.2451,10390.0
2023-08-02 11:55:00,107.15,107.17,107.01,107.05,6852.0,106.2055,106.2253,106.0667,106.1064,6852.0
2023-08-02 12:00:00,107.03,107.34,107.03,107.11,6881.0,106.0865,106.3938,106.0865,106.1658,6881.0
2023-08-02 12:05:00,107.16,107.17,107.01,107.05,14158.0,106.2154,106.2253,106.0667,106.1064,14158.0
2023-08-02 12:10:00,107.09,107.13,106.88,107.13,11553.0,106.146,106.1857,105.9379,106.1857,11553.0
2023-08-02 12:15:00,107.19,107.31,107.12,107.18,8180.0,106.2451,106.3641,106.1758,106.2352,8180.0
2023-08-02 12:20:00,107.21,107.21,107.02,107.11,10081.0,106.265,106.265,106.0766,106.1658,10081.0
2023-08-02 12:25:00,107.01,107.2,107.0,107.07,8037.0,106.0667,106.255,106.0568,106.1262,8037.0
2023-08-02 12:30:00,107.1,107.43,107.03,107.42,4628.0,106.1559,106.483,106.0865,106.4731,4628.0
2023-08-02 12:35:00,107.44,107.81,107.42,107.72,4152.0,106.4929,106.8597,106.4731,106.7705,4152.0
2023-08-02 12:40:00,107.74,107.74,107.55,107.67,3389.0,106.7903,106.7903,106.602,106.7209,3389.0
2023-08-02 12:45:00,107.71,107.87,107.71,107.73,3564.0,106.7606,106.9191,106.7606,106.7804,3564.0
2023-08-02 12:50:00,107.77,107.77,107.53,107.58,3922.0,106.82,106.82,106.5821,106.6317,3922.0
2023-08-02 12:55:00,107.64,107.71,107.59,107.64,3120.0,106.6912,106.7606,106.6416,106.6912,3120.0
2023-08-02 13:00:00,107.61,107.78,107.59,107.7,3342.0,106.6614,106.8299,106.6416,106.7506,3342.0
2023-08-02 13:05:00,107.69,107.69,107.52,107.57,3004.0,106.7407,106.7407,106.5722,106.6218,3004.0
2023-08-02 13:10:00,107.59,107.68,107.58,107.58,4489.0,106.6416,106.7308,106.6317,106.6317,4489.0
2023-08-02 13:15:00,107.58,107.64,107.54,107.6,4645.0,106.6317,106.6912,106.592,106.6515,4645.0
2023-08-02 13:20:00,107.58,107.6,107.45,107.59,3133.0,106.6317,106.6515,106.5028,106.6416,3133.0
2023-08-02 13:25:00,107.55,107.62,107.44,107.62,4366.0,106.602,106.6713,106.4929,106.6713,4366.0
2023-08-02 13:30:00,107.57,107.73,107.54,107.7,4992.0,106.6218,106.7804,106.592,106.7506,4992.0
2023-08-02 13:35:00,107.74,107.82,107.71,107.72,2249.0,106.7903,106.8696,106.7606,106.7705,2249.0
2023-08-02 13:40:00,107.72,107.74,107.56,107.56,2264.0,106.7705,106.7903,106.6119,106.6119,2264.0
2023-08-02 13:45:00,107.55,107.58,107.39,107.4,6929.0,106.602,106.6317,106.4434,106.4533,6929.0
2023-08-02 13:50:00,107.4,107.42,107.29,107.41,9596.0,106.4533,106.4731,106.3443,106.4632,9596.0
2023-08-02 13:55:00,107.35,107.45,107.34,107.36,3547.0,106.4037,106.5028,106.3938,106.4136,3547.0
2023-08-02 14:00:00,107.36,107.68,107.35,107.68,12044.0,106.4136,106.7308,106.4037,106.7308,12044.0
2023-08-02 14:05:00,107.71,107.9,107.61,107.9,2607.0,106.7606,106.9489,106.6614,106.9489,2607.0
2023-08-02 14:10:00,107.9,107.94,107.8,107.89,2948.0,106.9489,106.9885,106.8498,106.939,2948.0
2023-08-02 14:15:00,107.88,108.05,107.88,108.0,5208.0,106.9291,107.0976,106.9291,107.048,5208.0
2023-08-02 14:20:00,108.0,108.03,107.79,107.8,3999.0,107.048,107.0777,106.8398,106.8498,3999.0
2023-08-02 14:25:00,107.81,108.09,107.81,108.09,3680.0,106.8597,107.1372,106.8597,107.1372,3680.0
2023-08-02 14:30:00,108.06,108.09,107.98,108.07,7541.0,107.1075,107.1372,107.0282,107.1174,7541.0
2023-08-02 14:35:00,108.11,108.2,108.02,108.03,4571.0,107.157,107.2462,107.0678,107.0777,4571.0
2023-08-02 14:40:00,108.05,108.14,107.98,108.12,3588.0,107.0976,107.1868,107.0282,107.1669,3588.0
2023-08-02 14:45:00,108.11,108.25,108.11,108.2,3305.0,107.157,107.2958,107.157,107.2462,3305.0
2023-08-02 14:50:00,108.24,108.28,108.17,108.23,5300.0,107.2859,107.3255,107.2165,107.276,5300.0
2023-08-02 14:55:00,108.25,108.4,108.2,108.4,2769.0,107.2958,107.4445,107.2462,107.4445,2769.0
2023-08-02 15:00:00,108.4,108.67,108.4,108.67,2303.0,107.4445,107.7121,107.4445,107.7121,2303.0
2023-08-02 15:05:00,108.64,108.64,108.23,108.23,9522.0,107.6824,107.6824,107.276,107.276,9522.0
2023-08-02 15:10:00,108.22,108.26,108.03,108.03,8411.0,107.2661,107.3057,107.0777,107.0777,8411.0
2023-08-02 15:15:00,108.01,108.03,107.59,107.72,21388.0,107.0579,107.0777,106.6416,106.7705,21388.0
2023-08-02 15:20:00,107.72,107.79,107.64,107.64,19313.0,106.7705,106.8398,106.6912,106.6912,19313.0
2023-08-02 15:25:00,107.67,107.72,107.41,107.48,9095.0,106.7209,106.7705,106.4632,106.5326,9095.0
2023-08-02 15:30:00,107.48,107.77,107.47,107.72,13099.0,106.5326,106.82,106.5227,106.7705,13099.0
2023-08-02 15:35:00,107.7,107.93,107.7,107.83,10093.0,106.7506,106.9786,106.7506,106.8795,10093.0
2023-08-02 15:40:00,107.84,107.96,107.7,107.95,11672.0,106.8894,107.0083,106.7506,106.9984,11672.0
2023-08-02 15:45:00,107.93,108.08,107.93,108.06,14771.0,106.9786,107.1273,106.9786,107.1075,14771.0
2023-08-02 15:50:00,108.02,108.03,107.72,107.87,27690.0,107.0678,107.0777,106.7705,106.9191,27690.0
2023-08-02 15:55:00,107.85,107.85,107.48,107.75,91600.0,106.8993,106.8993,106.5326,106.8002,91600.0
2023-08-03 09:30:00,106.9,107.27,106.33,106.33,15854.0,105.9577,106.3244,105.3927,105.3927,15854.0
2023-08-03 09:35:00,106.5,107.28,106.28,107.18,9951.0,105.5612,106.3343,105.3432,106.2352,9951.0
2023-08-03 09:40:00,107.07,107.4,106.68,106.84,5542.0,106.1262,106.4533,105.7396,105.8982,5542.0
2023-08-03 09:45:00,106.77,107.12,106.64,107.12,4968.0,105.8288,106.1758,105.7,106.1758,4968.0
2023-08-03 09:50:00,107.11,107.34,106.94,106.96,8062.0,106.1658,106.3938,105.9973,106.0172,8062.0
2023-08-03 09:55:00,107.03,107.44,106.97,107.21,7762.0,106.0865,106.4929,106.0271,106.265,7762.0
2023-08-03 10:00:00,107.27,107.53,106.89,107.02,18594.0,106.3244,106.5821,105.9478,106.0766,18594.0
2023-08-03 10:05:00,107.02,107.02,106.57,106.66,4752.0,106.0766,106.0766,105.6306,105.7198,4752.0
2023-08-03 10:10:00,106.65,106.74,106.35,106.4,7062.0,105.7099,105.7991,105.4125,105.4621,7062.0
2023-08-03 10:15:00,106.32,106.38,106.18,106.38,5016.0,105.3828,105.4423,105.244,105.4423,5016.0
2023-08-03 10:20:00,106.41,106.41,105.98,106.04,7026.0,105.472,105.472,105.0458,105.1053,7026.0
2023-08-03 10:25:00,106.0,106.09,105.85,105.92,9418.0,105.0656,105.1548,104.9169,104.9863,9418.0
2023-08-03 10:30:00,105.87,106.23,105.86,106.23,3300.0,104.9368,105.2936,104.9269,105.2936,3300.0
2023-08-03 10:35:00,106.21,106.34,106.01,106.2,5769.0,105.2738,105.4026,105.0755,105.2639,5769.0
2023-08-03 10:40:00,106.12,106.29,105.97,106.09,6403.0,105.1846,105.3531,105.0359,105.1548,6403.0
2023-08-03 10:45:00,106.08,106.2,105.98,106.16,5100.0,105.1449,105.2639,105.0458,105.2242,5100.0
2023-08-03 10:50:00,106.14,106.16,105.93,106.01,6734.0,105.2044,105.2242,104.9962,105.0755,6734.0
2023-08-03 10:55:00,106.02,106.46,105.92,106.43,5108.0,105.0854,105.5216,104.9863,105.4918,5108.0
2023-08-03 11:00:00,106.48,106.53,106.28,106.36,6703.0,105.5414,105.591,105.3432,105.4225,6703.0
2023-08-03 11:05:00,106.4,106.4,106.24,106.24,6284.0,105.4621,105.4621,105.3035,105.3035,6284.0
2023-08-03 11:10:00,106.27,106.37,106.21,106.37,4546.0,105.3332,105.4324,105.2738,105.4324,4546.0
2023-08-03 11:15:00,106.37,106.87,106.37,106.7,8678.0,105.4324,105.928,105.4324,105.7595,8678.0
2023-08-03 11:20:00,106.67,107.0,106.66,106.93,14144.0,105.7297,106.0568,105.7198,105.9874,14144.0
2023-08-03 11:25:00,106.98,107.1,106.95,106.97,7749.0,106.037,106.1559,106.0072,106.0271,7749.0
2023-08-03 11:30:00,107.02,107.11,106.9,106.92,6602.0,106.0766,106.1658,105.9577,105.9775,6602.0
2023-08-03 11:35:00,106.88,106.91,106.74,106.84,5001.0,105.9379,105.9676,105.7991,105.8982,5001.0
2023-08-03 11:40:00,106.84,107.02,106.8,106.97,4627.0,105.8982,106.0766,105.8586,106.0271,4627.0
2023-08-03 11:45:00,106.93,107.3,106.88,107.29,4515.0,105.9874,106.3542,105.9379,106.3443,4515.0
2023-08-03 11:50:00,107.26,107.47,107.25,107.47,4884.0,106.3145,106.5227,106.3046,106.5227,4884.0
2023-08-03 11:55:00,107.45,107.46,107.2,107.23,6106.0,106.5028,106.5128,106.255,106.2848,6106.0
2023-08-03 12:00:00,107.22,107.45,107.2,107.3,6529.0,106.2749,106.5028,106.255,106.3542,6529.0
2023-08-03 12:05:00,107.33,107.42,107.1,107.32,10293.0,106.3839,106.4731,106.1559,106.374,10293.0
2023-08-03 12:10:00,107.39,107.53,107.35,107.37,4647.0,106.4434,106.5821,106.4037,106.4235,4647.0
2023-08-03 12:15:00,107.42,107.6,107.38,107.6,2900.0,106.4731,106.6515,106.4335,106.6515,2900.0
2023-08-03 12:20:00,107.65,107.74,107.63,107.73,3574.0,106.7011,106.7903,106.6813,106.7804,3574.0
2023-08-03 12:25:00,107.69,107.72,107.62,107.66,4644.0,106.7407,106.7705,106.6713,106.711,4644.0
2023-08-03 12:30:00,107.67,107.7,107.5,107.5,3004.0,106.7209,106.7506,106.5524,106.5524,3004.0
2023-08-03 12:35:00,107.56,107.69,107.52,107.66,3404.0,106.6119,106.7407,106.5722,106.711,3404.0
2023-08-03 12:40:00,107.72,108.0,107.7,108.0,4168.0,106.7705,107.048,106.7506,107.048,4168.0
2023-08-03 12:45:00,108.04,108.23,108.04,108.23,3471.0,107.0876,107.276,107.0876,107.276,3471.0
2023-08-03 12:50:00,108.26,108.26,108.03,108.03,5600.0,107.3057,107.3057,107.0777,107.0777,5600.0
2023-08-03 12:55:00,108.12,108.12,107.94,107.95,4200.0,107.1669,107.1669,106.9885,106.9984,4200.0
2023-08-03 13:00:00,107.97,107.99,107.81,107.86,4771.0,107.0183,107.0381,106.8597,106.9092,4771.0
2023-08-03 13:05:00,107.84,107.85,107.66,107.68,3028.0,106.8894,106.8993,106.711,106.7308,3028.0
2023-08-03 13:10:00,107.7,107.8,107.7,107.73,2611.0,106.7506,106.8498,106.7506,106.7804,2611.0
2023-08-03 13:15:00,107.73,107.78,107.65,107.78,2723.0,106.7804,106.8299,106.7011,106.8299,2723.0
2023-08-03 13:20:00,107.72,107.81,107.72,107.75,2423.0,106.7705,106.8597,106.7705,106.8002,2423.0
2023-08-03 13:25:00,107.78,107.8,107.59,107.6,5968.0,106.8299,106.8498,106.6416,106.6515,5968.0
2023-08-03 13:30:00,107.63,107.66,107.54,107.66,2032.0,106.6813,106.711,106.592,106.711,2032.0
2023-08-03 13:35:00,107.58,107.65,107.46,107.65,5886.0,106.6317,106.7011,106.5128,106.7011,5886.0
2023-08-03 13:40:00,107.56,107.58,107.42,107.42,2846.0,106.6119,106.6317,106.4731,106.4731,2846.0
2023-08-03 13:45:00,107.38,107.52,107.36,107.45,4906.0,106.4335,106.5722,106.4136,106.5028,4906.0
2023-08-03 13:50:00,107.46,107.53,107.42,107.46,3380.0,106.5128,106.5821,106.4731,106.5128,3380.0
2023-08-03 13:55:00,107.48,107.49,107.17,107.19,3022.0,106.5326,106.5425,106.2253,106.2451,3022.0
2023-08-03 14:00:00,107.15,107.16,107.03,107.15,4941.0,106.2055,106.2154,106.0865,106.2055,4941.0
2023-08-03 14:05:00,107.13,107.17,107.05,107.05,3966.0,106.1857,106.2253,106.1064,106.1064,3966.0
2023-08-03 14:10:00,107.05,107.24,106.99,107.22,4699.0,106.1064,106.2947,106.0469,106.2749,4699.0
2023-08-03 14:15:00,107.22,107.36,107.21,107.34,1651.0,106.2749,106.4136,106.265,106.3938,1651.0
2023-08-03 14:20:00,107.32,107.33,107.27,107.28,4477.0,106.374,106.3839,106.3244,106.3343,4477.0
2023-08-03 14:25:00,107.27,107.28,107.17,107.25,3671.0,106.3244,106.3343,106.2253,106.3046,3671.0
2023-08-03 14:30:00,107.24,107.25,107.13,107.13,1836.0,106.2947,106.3046,106.1857,106.1857,1836.0
2023-08-03 14:35:00,107.13,107.15,106.97,107.09,3558.0,106.1857,106.2055,106.0271,106.146,3558.0
2023-08-03 14:40:00,107.08,107.26,107.07,107.22,3073.0,106.1361,106.3145,106.1262,106.2749,3073.0
2023-08-03 14:45:00,107.23,107.28,107.15,107.15,4288.0,106.2848,106.3343,106.2055,106.2055,4288.0
2023-08-03 14:50:00,107.15,107.34,107.13,107.34,2134.0,106.2055,106.3938,106.1857,106.3938,2134.0
2023-08-03 14:55:00,107.37,107.41,107.29,107.39,1953.0,106.4235,106.4632,106.3443,106.4434,1953.0
2023-08-03 15:00:00,107.42,107.49,107.36,107.49,2211.0,106.4731,106.5425,106.4136,106.5425,2211.0
2023-08-03 15:05:00,107.47,107.47,107.32,107.37,4171.0,106.5227,106.5227,106.374,106.4235,4171.0
2023-08-03 15:10:00,107.34,107.34,107.11,107.18,4756.0,106.3938,106.3938,106.1658,106.2352,4756.0
2023-08-03 15:15:00,107.14,107.31,107.14,107.3,1803.0,106.1956,106.3641,106.1956,106.3542,1803.0
2023-08-03 15:20:00,107.28,107.41,107.24,107.41,4644.0,106.3343,106.4632,106.2947,106.4632,4644.0
2023-08-03 15:25:00,107.43,107.45,107.31,107.31,5825.0,106.483,106.5028,106.3641,106.3641,5825.0
2023-08-03 15:30:00,107.34,107.49,107.34,107.4,5171.0,106.3938,106.5425,106.3938,106.4533,5171.0
2023-08-03 15:35:00,107.42,107.46,107.3,107.31,6531.0,106.4731,106.5128,106.3542,106.3641,6531.0
2023-08-03 15:40:00,107.34,107.43,107.3,107.34,6110.0,106.3938,106.483,106.3542,106.3938,6110.0
2023-08-03 15:45:00,107.32,107.43,107.26,107.43,8977.0,106.374,106.483,106.3145,106.483,8977.0
2023-08-03 15:50:00,107.47,107.63,107.27,107.53,28423.0,106.5227,106.6813,106.3244,106.5821,28423.0
2023-08-03 15:55:00,107.53,107.72,107.48,107.52,83221.0,106.5821,106.7705,106.5326,106.5722,83221.0
2023-08-04 09:30:00,107.09,107.96,107.09,107.46,19483.0,106.146,107.0083,106.146,106.5128,19483.0
2023-08-04 09:35:00,107.56,107.82,107.2,107.37,5610.0,106.6119,106.8696,106.255,106.4235,5610.0
2023-08-04 09:40:00,107.35,107.41,106.84,106.88,5800.0,106.4037,106.4632,105.8982,105.9379,5800.0
2023-08-04 09:45:00,107.03,107.31,106.98,107.0,4800.0,106.0865,106.3641,106.037,106.0568,4800.0
2023-08-04 09:50:00,106.96,107.05,106.75,106.93,10646.0,106.0172,106.1064,105.809,105.9874,10646.0
2023-08-04 09:55:00,106.9,106.9,106.45,106.65,5642.0,105.9577,105.9577,105.5117,105.7099,5642.0
2023-08-04 10:00:00,106.57,106.73,106.21,106.44,9565.0,105.6306,105.7892,105.2738,105.5017,9565.0
2023-08-04 10:05:00,106.43,106.6,106.15,106.55,5421.0,105.4918,105.6603,105.2143,105.6108,5421.0
2023-08-04 10:10:00,106.56,106.82,106.56,106.61,6950.0,105.6207,105.8784,105.6207,105.6702,6950.0
2023-08-04 10:15:00,106.62,107.2,106.53,107.2,7296.0,105.6802,106.255,105.591,106.255,7296.0
2023-08-04 10:20:00,107.23,107.23,107.09,107.23,2943.0,106.2848,106.2848,106.146,106.2848,2943.0
2023-08-04 10:25:00,107.31,107.31,107.06,107.12,1603.0,106.3641,106.3641,106.1163,106.1758,1603.0
2023-08-04 10:30:00,107.24,107.5,107.11,107.5,2400.0,106.2947,106.5524,106.1658,106.5524,2400.0
2023-08-04 10:35:00,107.53,107.61,107.47,107.55,2373.0,106.5821,106.6614,106.5227,106.602,2373.0
2023-08-04 10:40:00,107.51,107.6,107.41,107.53,4286.0,106.5623,106.6515,106.4632,106.5821,4286.0
2023-08-04 10:45:00,107.57,107.8,107.57,107.78,2554.0,106.6218,106.8498,106.6218,106.8299,2554.0
2023-08-04 10:50:00,107.81,107.88,107.74,107.83,5635.0,106.8597,106.9291,106.7903,106.8795,5635.0
2023-08-04 10:55:00,107.9,107.9,107.71,107.82,2500.0,106.9489,106.9489,106.7606,106.8696,2500.0
2023-08-04 11:00:00,107.83,107.89,107.75,107.86,25700.0,106.8795,106.939,106.8002,106.9092,25700.0
2023-08-04 11:05:00,107.81,108.01,107.81,107.87,6550.0,106.8597,107.0579,106.8597,106.9191,6550.0
2023-08-04 11:10:00,107.9,107.9,107.63,107.8,3994.0,106.9489,106.9489,106.6813,106.8498,3994.0
2023-08-04 11:15:00,107.89,107.89,107.56,107.61,2900.0,106.939,106.939,106.6119,106.6614,2900.0
2023-08-04 11:20:00,107.64,107.66,107.53,107.64,3802.0,106.6912,106.711,106.5821,106.6912,3802.0
2023-08-04 11:25:00,107.67,107.76,107.64,107.72,3174.0,106.7209,106.8101,106.6912,106.7705,3174.0
2023-08-04 11:30:00,107.78,107.8,107.68,107.71,2784.0,106.8299,106.8498,106.7308,106.7606,2784.0
2023-08-04 11:35:00,107.68,107.75,107.54,107.64,5096.0,106.7308,106.8002,106.592,106.6912,5096.0
2023-08-04 11:40:00,107.64,107.98,107.64,107.97,1614.0,106.6912,107.0282,106.6912,107.0183,1614.0
2023-08-04 11:45:00,108.0,108.12,107.99,108.12,3694.0,107.048,107.1669,107.0381,107.1669,3694.0
2023-08-04 11:50:00,108.19,108.36,108.16,108.34,5818.0,107.2363,107.4048,107.2066,107.385,5818.0
2023-08-04 11:55:00,108.35,108.43,108.23,108.27,4856.0,107.3949,107.4742,107.276,107.3156,4856.0
2023-08-04 12:00:00,108.19,108.3,108.18,108.3,2703.0,107.2363,107.3453,107.2264,107.3453,2703.0
2023-08-04 12:05:00,108.31,108.32,108.12,108.16,2720.0,107.3553,107.3652,107.1669,107.2066,2720.0
2023-08-04 12:10:00,108.18,108.29,108.17,108.29,900.0,107.2264,107.3354,107.2165,107.3354,900.0
2023-08-04 12:15:00,108.38,108.48,108.31,108.48,2769.0,107.4246,107.5238,107.3553,107.5238,2769.0
2023-08-04 12:20:00,108.52,108.59,108.38,108.59,2200.0,107.5634,107.6328,107.4246,107.6328,2200.0
2023-08-04 12:25:00,108.6,108.76,108.6,108.75,3412.0,107.6427,107.8013,107.6427,107.7914,3412.0
2023-08-04 12:30:00,108.77,108.78,108.62,108.63,3913.0,107.8112,107.8211,107.6625,107.6724,3913.0
2023-08-04 12:35:00,108.61,108.86,108.58,108.86,2850.0,107.6526,107.9004,107.6229,107.9004,2850.0
2023-08-04 12:40:00,108.82,108.95,108.82,108.95,5155.0,107.8608,107.9896,107.8608,107.9896,5155.0
2023-08-04 12:45:00,108.95,108.95,108.73,108.77,2400.0,107.9896,107.9896,107.7716,107.8112,2400.0
2023-08-04 12:50:00,108.76,108.76,108.72,108.73,1600.0,107.8013,107.8013,107.7616,107.7716,1600.0
2023-08-04 12:55:00,108.72,108.79,108.62,108.75,3302.0,107.7616,107.831,107.6625,107.7914,3302.0
2023-08-04 13:00:00,108.75,108.77,108.63,108.7,1990.0,107.7914,107.8112,107.6724,107.7418,1990.0
2023-08-04 13:05:00,108.74,108.76,108.57,108.76,2200.0,107.7815,107.8013,107.613,107.8013,2200.0
2023-08-04 13:10:00,108.7,108.71,108.67,108.71,1023.0,107.7418,107.7517,107.7121,107.7517,1023.0
2023-08-04 13:15:00,108.68,108.8,108.68,108.76,3600.0,107.722,107.8409,107.722,107.8013,3600.0
2023-08-04 13:20:00,108.73,108.73,108.64,108.64,1000.0,107.7716,107.7716,107.6824,107.6824,1000.0
2023-08-04 13:25:00,108.64,108.66,108.37,108.48,4627.0,107.6824,107.7022,107.4147,107.5238,4627.0
2023-08-04 13:30:00,108.52,108.58,108.47,108.49,2441.0,107.5634,107.6229,107.5139,107.5337,2441.0
2023-08-04 13:35:00,108.47,108.49,108.42,108.43,2597.0,107.5139,107.5337,107.4643,107.4742,2597.0
2023-08-04 13:40:00,108.38,108.48,108.35,108.44,1496.0,107.4246,107.5238,107.3949,107.4841,1496.0
2023-08-04 13:45:00,108.5,108.69,108.5,108.66,1300.0,107.5436,107.7319,107.5436,107.7022,1300.0
2023-08-04 13:50:00,108.67,108.7,108.55,108.55,5196.0,107.7121,107.7418,107.5931,107.5931,5196.0
2023-08-04 13:55:00,108.53,108.53,108.21,108.32,2602.0,107.5733,107.5733,107.2561,107.3652,2602.0
2023-08-04 14:00:00,108.22,108.22,107.78,107.78,4664.0,107.2661,107.2661,106.8299,106.8299,4664.0
2023-08-04 14:05:00,107.69,107.94,107.69,107.94,3027.0,106.7407,106.9885,106.7407,106.9885,3027.0
2023-08-04 14:10:00,107.96,108.19,107.96,108.17,4159.0,107.0083,107.2363,107.0083,107.2165,4159.0
2023-08-04 14:15:00,108.16,108.17,107.91,108.09,14559.0,107.2066,107.2165,106.9588,107.1372,14559.0
2023-08-04 14:20:00,108.07,108.07,107.83,107.88,12828.0,107.1174,107.1174,106.8795,106.9291,12828.0
2023-08-04 14:25:00,107.87,108.07,107.85,107.96,7918.0,106.9191,107.1174,106.8993,107.0083,7918.0
2023-08-04 14:30:00,107.93,107.99,107.65,107.79,21347.0,106.9786,107.0381,106.7011,106.8398,21347.0
2023-08-04 14:35:00,107.75,107.8,107.43,107.43,16894.0,106.8002,106.8498,106.483,106.483,16894.0
2023-08-04 14:40:00,107.5,107.68,107.48,107.67,26332.0,106.5524,106.7308,106.5326,106.7209,26332.0
2023-08-04 14:45:00,107.62,107.73,107.51,107.72,7041.0,106.6713,106.7804,106.5623,106.7705,7041.0
2023-08-04 14:50:00,107.77,107.84,107.48,107.48,5636.0,106.82,106.8894,106.5326,106.5326,5636.0
2023-08-04 14:55:00,107.48,107.57,107.35,107.42,4200.0,106.5326,106.6218,106.4037,106.4731,4200.0
2023-08-04 15:00:00,107.43,107.65,107.41,107.51,6129.0,106.483,106.7011,106.4632,106.5623,6129.0
2023-08-04 15:05:00,107.51,107.51,107.38,107.41,2713.0,106.5623,106.5623,106.4335,106.4632,2713.0
2023-08-04 15:10:00,107.43,107.71,107.43,107.69,2505.0,106.483,106.7606,106.483,106.7407,2505.0
2023-08-04 15:15:00,107.68,107.76,107.58,107.62,4554.0,106.7308,106.8101,106.6317,106.6713,4554.0
2023-08-04 15:20:00,107.59,107.74,107.55,107.63,7588.0,106.6416,106.7903,106.602,106.6813,7588.0
2023-08-04 15:25:00,107.63,107.68,107.58,107.68,4237.0,106.6813,106.7308,106.6317,106.7308,4237.0
2023-08-04 15:30:00,107.73,107.75,107.57,107.58,24703.0,106.7804,106.8002,106.6218,106.6317,24703.0
2023-08-04 15:35:00,107.58,107.6,107.14,107.18,9658.0,106.6317,106.6515,106.1956,106.2352,9658.0
2023-08-04 15:40:00,107.19,107.24,106.98,107.04,15377.0,106.2451,106.2947,106.037,106.0965,15377.0
2023-08-04 15:45:00,107.07,107.25,107.06,107.15,7835.0,106.1262,106.3046,106.1163,106.2055,7835.0
2023-08-04 15:50:00,107.09,107.24,107.03,107.06,22372.0,106.146,106.2947,106.0865,106.1163,22372.0
2023-08-04 15:55:00,107.07,107.42,107.06,107.42,67546.0,106.1262,106.4731,106.1163,106.4731,67546.0
2023-08-07 09:30:00,108.94,109.05,108.48,108.67,16040.0,107.9797,108.0887,107.5238,107.7121,16040.0
2023-08-07 09:35:00,108.32,108.5,108.08,108.08,4480.0,107.3652,107.5436,107.1273,107.1273,4480.0
2023-08-07 09:40:00,108.19,108.33,107.92,108.03,6131.0,107.2363,107.3751,106.9687,107.0777,6131.0
2023-08-07 09:45:00,108.04,108.13,107.87,107.94,4517.0,107.0876,107.1768,106.9191,106.9885,4517.0
2023-08-07 09:50:00,107.92,108.2,107.91,107.96,3300.0,106.9687,107.2462,106.9588,107.0083,3300.0
2023-08-07 09:55:00,107.9,107.9,107.63,107.83,2453.0,106.9489,106.9489,106.6813,106.8795,2453.0
2023-08-07 10:00:00,107.75,107.93,107.64,107.92,2435.0,106.8002,106.9786,106.6912,106.9687,2435.0
2023-08-07 10:05:00,107.85,108.3,107.83,108.22,6289.0,106.8993,107.3453,106.8795,107.2661,6289.0
2023-08-07 10:10:00,108.2,108.22,107.99,108.08,2858.0,107.2462,107.2661,107.0381,107.1273,2858.0
2023-08-07 10:15:00,107.98,108.14,107.93,108.14,1286.0,107.0282,107.1868,106.9786,107.1868,1286.0
2023-08-07 10:20:00,108.12,108.17,107.96,108.16,1247.0,107.1669,107.2165,107.0083,107.2066,1247.0
2023-08-07 10:25:00,108.2,108.35,108.18,108.35,2388.0,107.2462,107.3949,107.2264,107.3949,2388.0
2023-08-07 10:30:00,108.36,108.4,108.08,108.18,2759.0,107.4048,107.4445,107.1273,107.2264,2759.0
2023-08-07 10:35:00,108.16,108.37,108.16,108.26,1906.0,107.2066,107.4147,107.2066,107.3057,1906.0
2023-08-07 10:40:00,108.25,108.5,108.18,108.21,3429.0,107.2958,107.5436,107.2264,107.2561,3429.0
2023-08-07 10:45:00,108.21,108.4,108.16,108.39,6371.0,107.2561,107.4445,107.2066,107.4346,6371.0
2023-08-07 10:50:00,108.36,108.4,108.11,108.14,7422.0,107.4048,107.4445,107.157,107.1868,7422.0
2023-08-07 10:55:00,108.1,108.18,108.04,108.1,14221.0,107.1471,107.2264,107.0876,107.1471,14221.0
2023-08-07 11:00:00,108.09,108.12,107.95,108.06,3115.0,107.1372,107.1669,106.9984,107.1075,3115.0
2023-08-07 11:05:00,108.01,108.05,107.81,108.01,3964.0,107.0579,107.0976,106.8597,107.0579,3964.0
2023-08-07 11:10:00,108.03,108.31,108.03,108.23,3080.0,107.0777,107.3553,107.0777,107.276,3080.0
2023-08-07 11:15:00,108.23,108.28,107.89,107.91,10315.0,107.276,107.3255,106.939,106.9588,10315.0
2023-08-07 11:20:00,107.97,108.11,107.88,107.98,74619.0,107.0183,107.157,106.9291,107.0282,74619.0
2023-08-07 11:25:00,107.97,108.23,107.91,108.12,8387.0,107.0183,107.276,106.9588,107.1669,8387.0
2023-08-07 11:30:00,108.11,108.15,107.84,108.06,5691.0,107.157,107.1967,106.8894,107.1075,5691.0
2023-08-07 11:35:00,108.09,108.34,108.09,108.28,3800.0,107.1372,107.385,107.1372,107.3255,3800.0
2023-08-07 11:40:00,108.32,108.43,108.31,108.42,4909.0,107.3652,107.4742,107.3553,107.4643,4909.0
2023-08-07 11:45:00,108.43,108.47,108.31,108.46,2400.0,107.4742,107.5139,107.3553,107.5039,2400.0
2023-08-07 11:50:00,108.41,108.53,108.37,108.53,8861.0,107.4544,107.5733,107.4147,107.5733,8861.0
2023-08-07 11:55:00,108.59,108.74,108.57,108.73,5195.0,107.6328,107.7815,107.613,107.7716,5195.0
2023-08-07 12:00:00,108.74,108.74,108.44,108.44,3169.0,107.7815,107.7815,107.4841,107.4841,3169.0
2023-08-07 12:05:00,108.46,108.52,108.39,108.41,2133.0,107.5039,107.5634,107.4346,107.4544,2133.0
2023-08-07 12:10:00,108.44,108.45,108.24,108.24,3015.0,107.4841,107.494,107.2859,107.2859,3015.0
2023-08-07 12:15:00,108.3,108.3,108.09,108.23,2784.0,107.3453,107.3453,107.1372,107.276,2784.0
2023-08-07 12:20:00,108.23,108.23,108.02,108.09,1900.0,107.276,107.276,107.0678,107.1372,1900.0
2023-08-07 12:25:00,108.06,108.22,108.05,108.15,1600.0,107.1075,107.2661,107.0976,107.1967,1600.0
2023-08-07 12:30:00,108.16,108.17,108.01,108.02,2450.0,107.2066,107.2165,107.0579,107.0678,2450.0
2023-08-07 12:35:00,107.98,108.07,107.95,107.95,2590.0,107.0282,107.1174,106.9984,106.9984,2590.0
2023-08-07 12:40:00,107.88,108.0,107.88,107.96,1689.0,106.9291,107.048,106.9291,107.0083,1689.0
2023-08-07 12:45:00,107.93,107.97,107.84,107.93,2578.0,106.9786,107.0183,106.8894,106.9786,2578.0
2023-08-07 12:50:00,107.9,108.1,107.89,108.09,1900.0,106.9489,107.1471,106.939,107.1372,1900.0
2023-08-07 12:55:00,108.08,108.08,107.96,108.06,3126.0,107.1273,107.1273,107.0083,107.1075,3126.0
2023-08-07 13:00:00,108.1,108.22,108.08,108.22,2100.0,107.1471,107.2661,107.1273,107.2661,2100.0
2023-08-07 13:05:00,108.22,108.27,108.11,108.11,1500.0,107.2661,107.3156,107.157,107.157,1500.0
2023-08-07 13:10:00,108.12,108.32,108.11,108.13,4300.0,107.1669,107.3652,107.157,107.1768,4300.0
2023-08-07 13:15:00,108.12,108.27,108.12,108.27,2100.0,107.1669,107.3156,107.1669,107.3156,2100.0
2023-08-07 13:20:00,108.23,108.27,108.13,108.15,2435.0,107.276,107.3156,107.1768,107.1967,2435.0
2023-08-07 13:25:00,108.17,108.22,108.13,108.21,2625.0,107.2165,107.2661,107.1768,107.2561,2625.0
2023-08-07 13:30:00,108.21,108.23,108.18,108.19,1450.0,107.2561,107.276,107.2264,107.2363,1450.0
2023-08-07 13:35:00,108.19,108.25,108.08,108.08,6075.0,107.2363,107.2958,107.1273,107.1273,6075.0
2023-08-07 13:40:00,108.09,108.13,107.94,107.94,2398.0,107.1372,107.1768,106.9885,106.9885,2398.0
2023-08-07 13:45:00,107.87,107.94,107.77,107.94,2409.0,106.9191,106.9885,106.82,106.9885,2409.0
2023-08-07 13:50:00,107.93,107.94,107.9,107.91,800.0,106.9786,106.9885,106.9489,106.9588,800.0
2023-08-07 13:55:00,107.88,107.94,107.82,107.94,3143.0,106.9291,106.9885,106.8696,106.9885,3143.0
2023-08-07 14:00:00,107.97,108.09,107.96,107.96,2495.0,107.0183,107.1372,107.0083,107.0083,2495.0
2023-08-07 14:05:00,107.95,108.06,107.94,108.01,3738.0,106.9984,107.1075,106.9885,107.0579,3738.0
2023-08-07 14:10:00,107.99,108.07,107.99,108.02,2419.0,107.0381,107.1174,107.0381,107.0678,2419.0
2023-08-07 14:15:00,108.05,108.26,108.05,108.26,2866.0,107.0976,107.3057,107.0976,107.3057,2866.0
2023-08-07 14:20:00,108.28,108.32,108.13,108.28,4820.0,107.3255,107.3652,107.1768,107.3255,4820.0
2023-08-07 14:25:00,108.25,108.27,108.13,108.18,2640.0,107.2958,107.3156,107.1768,107.2264,2640.0
2023-08-07 14:30:00,108.18,108.43,108.17,108.39,4364.0,107.2264,107.4742,107.2165,107.4346,4364.0
2023-08-07 14:35:00,108.34,108.42,108.34,108.38,1923.0,107.385,107.4643,107.385,107.4246,1923.0
2023-08-07 14:40:00,108.35,108.38,108.29,108.31,3405.0,107.3949,107.4246,107.3354,107.3553,3405.0
2023-08-07 14:45:00,108.32,108.37,108.22,108.37,5634.0,107.3652,107.4147,107.2661,107.4147,5634.0
2023-08-07 14:50:00,108.39,108.43,108.34,108.38,2708.0,107.4346,107.4742,107.385,107.4246,2708.0
2023-08-07 14:55:00,108.38,108.46,108.32,108.4,4238.0,107.4246,107.5039,107.3652,107.4445,4238.0
2023-08-07 15:00:00,108.42,108.47,108.37,108.39,3281.0,107.4643,107.5139,107.4147,107.4346,3281.0
2023-08-07 15:05:00,108.36,108.41,108.28,108.3,3900.0,107.4048,107.4544,107.3255,107.3453,3900.0
2023-08-07 15:10:00,108.3,108.37,108.25,108.27,5536.0,107.3453,107.4147,107.2958,107.3156,5536.0
2023-08-07 15:15:00,108.25,108.36,108.21,108.31,3898.0,107.2958,107.4048,107.2561,107.3553,3898.0
2023-08-07 15:20:00,108.28,108.4,108.28,108.34,6370.0,107.3255,107.4445,107.3255,107.385,6370.0
2023-08-07 15:25:00,108.36,108.4,108.26,108.32,6058.0,107.4048,107.4445,107.3057,107.3652,6058.0
2023-08-07 15:30:00,108.33,108.46,108.28,108.45,6460.0,107.3751,107.5039,107.3255,107.494,6460.0
2023-08-07 15:35:00,108.47,108.55,108.45,108.55,5999.0,107.5139,107.5931,107.494,107.5931,5999.0
2023-08-07 15:40:00,108.55,108.7,108.54,108.63,8836.0,107.5931,107.7418,107.5832,107.6724,8836.0
2023-08-07 15:45:00,108.62,108.73,108.59,108.72,9498.0,107.6625,107.7716,107.6328,107.7616,9498.0
2023-08-07 15:50:00,108.72,108.93,108.72,108.88,26312.0,107.7616,107.9698,107.7616,107.9202,26312.0
2023-08-07 15:55:00,108.89,109.02,108.87,108.92,96116.0,107.9301,108.059,107.9103,107.9599,96116.0
2023-08-08 09:30:00,106.97,107.09,106.19,106.47,22064.0,106.0271,106.146,105.2539,105.5315,22064.0
2023-08-08 09:35:00,106.39,106.58,106.02,106.31,8410.0,105.4522,105.6405,105.0854,105.3729,8410.0
2023-08-08 09:40:00,106.3,106.3,105.82,105.85,5114.0,105.363,105.363,104.8872,104.9169,5114.0
2023-08-08 09:45:00,105.86,105.86,105.58,105.68,8659.0,104.9269,104.9269,104.6493,104.7484,8659.0
2023-08-08 09:50:00,105.75,105.98,105.63,105.89,10100.0,104.8178,105.0458,104.6989,104.9566,10100.0
2023-08-08 09:55:00,105.85,105.89,105.36,105.48,9299.0,104.9169,104.9566,104.4313,104.5502,9299.0
2023-08-08 10:00:00,105.45,105.62,105.26,105.45,11541.0,104.5205,104.689,104.3321,104.5205,11541.0
2023-08-08 10:05:00,105.41,105.49,105.21,105.31,16801.0,104.4808,104.5601,104.2826,104.3817,16801.0
2023-08-08 10:10:00,105.32,105.32,105.03,105.19,9400.0,104.3916,104.3916,104.1042,104.2628,9400.0
2023-08-08 10:15:00,105.2,105.21,104.92,105.18,15296.0,104.2727,104.2826,103.9951,104.2529,15296.0
2023-08-08 10:20:00,105.21,105.3,105.02,105.18,8612.0,104.2826,104.3718,104.0943,104.2529,8612.0
2023-08-08 10:25:00,105.16,105.49,105.13,105.47,21557.0,104.233,104.5601,104.2033,104.5403,21557.0
2023-08-08 10:30:00,105.42,105.44,105.06,105.1,7043.0,104.4907,104.5106,104.1339,104.1736,7043.0
2023-08-08 10:35:00,105.1,105.27,105.07,105.23,8177.0,104.1736,104.3421,104.1438,104.3024,8177.0
2023-08-08 10:40:00,105.27,105.32,105.19,105.3,5511.0,104.3421,104.3916,104.2628,104.3718,5511.0
2023-08-08 10:45:00,105.26,105.28,105.08,105.23,4193.0,104.3321,104.352,104.1537,104.3024,4193.0
2023-08-08 10:50:00,105.25,105.44,105.21,105.44,5476.0,104.3222,104.5106,104.2826,104.5106,5476.0
2023-08-08 10:55:00,105.51,105.52,105.19,105.19,4268.0,104.5799,104.5899,104.2628,104.2628,4268.0
2023-08-08 11:00:00,105.2,105.2,105.0,105.0,4248.0,104.2727,104.2727,104.0744,104.0744,4248.0
2023-08-08 11:05:00,105.03,105.06,104.92,104.99,4700.0,104.1042,104.1339,103.9951,104.0645,4700.0
2023-08-08 11:10:00,104.99,105.01,104.86,104.98,6828.0,104.0645,104.0844,103.9357,104.0546,6828.0
2023-08-08 11:15:00,105.01,105.05,104.87,104.94,5650.0,104.0844,104.124,103.9456,104.015,5650.0
2023-08-08 11:20:00,104.97,105.01,104.83,105.01,17666.0,104.0447,104.0844,103.9059,104.0844,17666.0
2023-08-08 11:25:00,105.05,105.17,104.9,105.17,4326.0,104.124,104.2429,103.9753,104.2429,4326.0
2023-08-08 11:30:00,105.1,105.1,104.88,104.91,3190.0,104.1736,104.1736,103.9555,103.9852,3190.0
2023-08-08 11:35:00,104.88,105.05,104.82,104.95,5587.0,103.9555,104.124,103.896,104.0249,5587.0
2023-08-08 11:40:00,104.9,104.9,104.54,104.67,16224.0,103.9753,103.9753,103.6185,103.7473,16224.0
2023-08-08 11:45:00,104.64,104.69,104.57,104.57,8425.0,103.7176,103.7672,103.6482,103.6482,8425.0
2023-08-08 11:50:00,104.6,104.74,104.6,104.7,7226.0,103.678,103.8167,103.678,103.7771,7226.0
2023-08-08 11:55:00,104.67,104.82,104.67,104.73,4056.0,103.7473,103.896,103.7473,103.8068,4056.0
2023-08-08 12:00:00,104.71,104.79,104.67,104.79,5038.0,103.787,103.8663,103.7473,103.8663,5038.0
2023-08-08 12:05:00,104.81,104.98,104.81,104.96,4200.0,103.8861,104.0546,103.8861,104.0348,4200.0
2023-08-08 12:10:00,104.92,104.95,104.86,104.86,21900.0,103.9951,104.0249,103.9357,103.9357,21900.0
2023-08-08 12:15:00,104.89,104.96,104.88,104.93,2160.0,103.9654,104.0348,103.9555,104.0051,2160.0
2023-08-08 12:20:00,104.92,104.93,104.78,104.83,3900.0,103.9951,104.0051,103.8564,103.9059,3900.0
2023-08-08 12:25:00,104.85,104.94,104.83,104.88,4711.0,103.9258,104.015,103.9059,103.9555,4711.0
2023-08-08 12:30:00,104.92,105.18,104.88,105.09,6183.0,103.9951,104.2529,103.9555,104.1636,6183.0
2023-08-08 12:35:00,105.06,105.06,104.64,104.69,6678.0,104.1339,104.1339,103.7176,103.7672,6678.0
2023-08-08 12:40:00,104.71,104.72,104.5,104.53,16100.0,103.787,103.7969,103.5788,103.6086,16100.0
2023-08-08 12:45:00,104.55,104.66,104.52,104.66,3859.0,103.6284,103.7374,103.5987,103.7374,3859.0
2023-08-08 12:50:00,104.6,104.69,104.6,104.64,3300.0,103.678,103.7672,103.678,103.7176,3300.0
2023-08-08 12:55:00,104.68,104.69,104.53,104.59,2200.0,103.7573,103.7672,103.6086,103.6681,2200.0
2023-08-08 13:00:00,104.66,104.8,104.66,104.7,1781.0,103.7374,103.8762,103.7374,103.7771,1781.0
2023-08-08 13:05:00,104.73,104.73,104.57,104.66,3822.0,103.8068,103.8068,103.6482,103.7374,3822.0
2023-08-08 13:10:00,104.63,104.64,104.54,104.64,1815.0,103.7077,103.7176,103.6185,103.7176,1815.0
2023-08-08 13:15:00,104.66,104.89,104.65,104.89,4336.0,103.7374,103.9654,103.7275,103.9654,4336.0
2023-08-08 13:20:00,104.91,104.93,104.85,104.9,4175.0,103.9852,104.0051,103.9258,103.9753,4175.0
2023-08-08 13:25:00,104.91,104.98,104.87,104.98,3333.0,103.9852,104.0546,103.9456,104.0546,3333.0
2023-08-08 13:30:00,104.97,105.09,104.95,104.95,3700.0,104.0447,104.1636,104.0249,104.0249,3700.0
2023-08-08 13:35:00,104.91,105.02,104.85,105.02,4630.0,103.9852,104.0943,103.9258,104.0943,4630.0
2023-08-08 13:40:00,105.07,105.21,105.06,105.19,3191.0,104.1438,104.2826,104.1339,104.2628,3191.0
2023-08-08 13:45:00,105.13,105.13,104.92,105.03,4713.0,104.2033,104.2033,103.9951,104.1042,4713.0
2023-08-08 13:50:00,104.99,105.4,104.97,105.34,15654.0,104.0645,104.4709,104.0447,104.4114,15654.0
2023-08-08 13:55:00,105.34,105.46,105.31,105.4,3061.0,104.4114,104.5304,104.3817,104.4709,3061.0
2023-08-08 14:00:00,105.37,105.45,105.28,105.32,4312.0,104.4412,104.5205,104.352,104.3916,4312.0
2023-08-08 14:05:00,105.3,105.43,105.27,105.37,4722.0,104.3718,104.5006,104.3421,104.4412,4722.0
2023-08-08 14:10:00,105.4,105.66,105.31,105.64,7200.0,104.4709,104.7286,104.3817,104.7088,7200.0
2023-08-08 14:15:00,105.7,106.03,105.65,105.94,13736.0,104.7683,105.0954,104.7187,105.0062,13736.0
2023-08-08 14:20:00,105.97,106.17,105.97,106.16,7798.0,105.0359,105.2341,105.0359,105.2242,7798.0
2023-08-08 14:25:00,106.1,106.12,106.01,106.03,4800.0,105.1647,105.1846,105.0755,105.0954,4800.0
2023-08-08 14:30:00,106.08,106.25,106.08,106.25,6082.0,105.1449,105.3134,105.1449,105.3134,6082.0
2023-08-08 14:35:00,106.27,106.27,106.1,106.11,3900.0,105.3332,105.3332,105.1647,105.1747,3900.0
2023-08-08 14:40:00,106.13,106.23,106.08,106.21,3311.0,105.1945,105.2936,105.1449,105.2738,3311.0
2023-08-08 14:45:00,106.24,106.24,106.1,106.23,10449.0,105.3035,105.3035,105.1647,105.2936,10449.0
2023-08-08 14:50:00,106.25,106.35,106.24,106.29,5561.0,105.3134,105.4125,105.3035,105.3531,5561.0
2023-08-08 14:55:00,106.26,106.6,106.26,106.52,5297.0,105.3233,105.6603,105.3233,105.581,5297.0
2023-08-08 15:00:00,106.53,106.65,106.51,106.61,4947.0,105.591,105.7099,105.5711,105.6702,4947.0
2023-08-08 15:05:00,106.6,106.64,106.37,106.4,6587.0,105.6603,105.7,105.4324,105.4621,6587.0
2023-08-08 15:10:00,106.38,106.42,106.31,106.42,7498.0,105.4423,105.4819,105.3729,105.4819,7498.0
2023-08-08 15:15:00,106.46,106.49,106.39,106.39,5158.0,105.5216,105.5513,105.4522,105.4522,5158.0
2023-08-08 15:20:00,106.39,106.66,106.39,106.64,11854.0,105.4522,105.7198,105.4522,105.7,11854.0
2023-08-08 15:25:00,106.66,106.74,106.58,106.67,10019.0,105.7198,105.7991,105.6405,105.7297,10019.0
2023-08-08 15:30:00,106.67,106.71,106.36,106.47,10047.0,105.7297,105.7694,105.4225,105.5315,10047.0
2023-08-08 15:35:00,106.47,106.55,106.4,106.47,11300.0,105.5315,105.6108,105.4621,105.5315,11300.0
2023-08-08 15:40:00,106.5,106.74,106.5,106.61,14038.0,105.5612,105.7991,105.5612,105.6702,14038.0
2023-08-08 15:45:00,106.6,106.66,106.35,106.35,12992.0,105.6603,105.7198,105.4125,105.4125,12992.0
2023-08-08 15:50:00,106.31,106.45,106.27,106.27,33076.0,105.3729,105.5117,105.3332,105.3332,33076.0
2023-08-08 15:55:00,106.27,106.37,106.21,106.27,100694.0,105.3332,105.4324,105.2738,105.3332,100694.0
2023-08-09 09:30:00,106.19,106.5,105.94,106.38,14132.0,105.2539,105.5612,105.0062,105.4423,14132.0
2023-08-09 09:35:00,106.33,106.33,105.9,105.98,3800.0,105.3927,105.3927,104.9665,105.0458,3800.0
2023-08-09 09:40:00,106.01,106.07,105.71,105.79,9110.0,105.0755,105.135,104.7782,104.8575,9110.0
2023-08-09 09:45:00,105.85,106.03,105.77,105.85,2939.0,104.9169,105.0954,104.8377,104.9169,2939.0
2023-08-09 09:50:00,105.9,105.91,105.41,105.42,5473.0,104.9665,104.9764,104.4808,104.4907,5473.0
2023-08-09 09:55:00,105.5,105.84,105.46,105.83,3539.0,104.57,104.907,104.5304,104.8971,3539.0
2023-08-09 10:00:00,105.85,106.09,105.81,106.09,2818.0,104.9169,105.1548,104.8773,105.1548,2818.0
2023-08-09 10:05:00,106.03,106.03,105.83,105.83,1900.0,105.0954,105.0954,104.8971,104.8971,1900.0
2023-08-09 10:10:00,105.94,106.09,105.82,105.86,3936.0,105.0062,105.1548,104.8872,104.9269,3936.0
2023-08-09 10:15:00,105.84,105.93,105.84,105.88,1300.0,104.907,104.9962,104.907,104.9467,1300.0
2023-08-09 10:20:00,105.82,105.85,105.69,105.74,1756.0,104.8872,104.9169,104.7584,104.8079,1756.0
2023-08-09 10:25:00,105.73,105.81,105.65,105.77,2112.0,104.798,104.8773,104.7187,104.8377,2112.0
2023-08-09 10:30:00,105.8,105.93,105.72,105.76,3945.0,104.8674,104.9962,104.7881,104.8277,3945.0
2023-08-09 10:35:00,105.7,106.05,105.7,105.8,3150.0,104.7683,105.1152,104.7683,104.8674,3150.0
2023-08-09 10:40:00,105.7,105.73,105.53,105.63,5878.0,104.7683,104.798,104.5998,104.6989,5878.0
2023-08-09 10:45:00,105.66,105.77,105.57,105.69,2688.0,104.7286,104.8377,104.6394,104.7584,2688.0
2023-08-09 10:50:00,105.65,105.7,105.46,105.49,3847.0,104.7187,104.7683,104.5304,104.5601,3847.0
2023-08-09 10:55:00,105.57,105.76,105.45,105.63,8603.0,104.6394,104.8277,104.5205,104.6989,8603.0
2023-08-09 11:00:00,105.65,105.69,105.44,105.65,5775.0,104.7187,104.7584,104.5106,104.7187,5775.0
2023-08-09 11:05:00,105.68,105.87,105.61,105.75,6133.0,104.7484,104.9368,104.6791,104.8178,6133.0
2023-08-09 11:10:00,105.77,105.86,105.52,105.55,4000.0,104.8377,104.9269,104.5899,104.6196,4000.0
2023-08-09 11:15:00,105.6,105.7,105.36,105.43,4128.0,104.6691,104.7683,104.4313,104.5006,4128.0
2023-08-09 11:20:00,105.39,105.58,105.34,105.45,6924.0,104.461,104.6493,104.4114,104.5205,6924.0
2023-08-09 11:25:00,105.51,105.75,105.5,105.7,3443.0,104.5799,104.8178,104.57,104.7683,3443.0
2023-08-09 11:30:00,105.68,106.04,105.68,106.04,3051.0,104.7484,105.1053,104.7484,105.1053,3051.0
2023-08-09 11:35:00,106.06,106.1,105.94,106.08,2930.0,105.1251,105.1647,105.0062,105.1449,2930.0
2023-08-09 11:40:00,106.1,106.17,105.97,106.04,1820.0,105.1647,105.2341,105.0359,105.1053,1820.0
2023-08-09 11:45:00,105.99,106.05,105.72,105.72,3892.0,105.0557,105.1152,104.7881,104.7881,3892.0
2023-08-09 11:50:00,105.81,105.81,105.65,105.72,3200.0,104.8773,104.8773,104.7187,104.7881,3200.0
2023-08-09 11:55:00,105.79,106.01,105.73,106.01,4950.0,104.8575,105.0755,104.798,105.0755,4950.0
2023-08-09 12:00:00,105.94,106.17,105.92,106.0,3282.0,105.0062,105.2341,104.9863,105.0656,3282.0
2023-08-09 12:05:00,106.0,106.14,105.91,106.11,2984.0,105.0656,105.2044,104.9764,105.1747,2984.0
2023-08-09 12:10:00,106.18,106.19,106.0,106.19,3615.0,105.244,105.2539,105.0656,105.2539,3615.0
2023-08-09 12:15:00,106.25,106.33,106.15,106.27,4803.0,105.3134,105.3927,105.2143,105.3332,4803.0
2023-08-09 12:20:00,106.26,106.35,106.19,106.34,2094.0,105.3233,105.4125,105.2539,105.4026,2094.0
2023-08-09 12:25:00,106.39,106.48,106.32,106.36,3925.0,105.4522,105.5414,105.3828,105.4225,3925.0
2023-08-09 12:30:00,106.35,106.49,106.32,106.4,2628.0,105.4125,105.5513,105.3828,105.4621,2628.0
2023-08-09 12:35:00,106.45,106.47,106.37,106.45,3745.0,105.5117,105.5315,105.4324,105.5117,3745.0
2023-08-09 12:40:00,106.45,106.58,106.41,106.43,7538.0,105.5117,105.6405,105.472,105.4918,7538.0
2023-08-09 12:45:00,106.4,106.57,106.37,106.55,3488.0,105.4621,105.6306,105.4324,105.6108,3488.0
2023-08-09 12:50:00,106.56,106.6,106.47,106.49,3200.0,105.6207,105.6603,105.5315,105.5513,3200.0
2023-08-09 12:55:00,106.54,106.71,106.52,106.67,5104.0,105.6009,105.7694,105.581,105.7297,5104.0
2023-08-09 13:00:00,106.69,106.97,106.68,106.91,4500.0,105.7495,106.0271,105.7396,105.9676,4500.0
2023-08-09 13:05:00,106.87,106.95,106.83,106.86,6155.0,105.928,106.0072,105.8883,105.918,6155.0
2023-08-09 13:10:00,106.86,107.11,106.8,107.11,3216.0,105.918,106.1658,105.8586,106.1658,3216.0
2023-08-09 13:15:00,107.2,107.2,106.93,106.98,6658.0,106.255,106.255,105.9874,106.037,6658.0
2023-08-09 13:20:00,106.98,107.06,106.9,106.98,6178.0,106.037,106.1163,105.9577,106.037,6178.0
2023-08-09 13:25:00,106.97,107.17,106.92,107.14,4100.0,106.0271,106.2253,105.9775,106.1956,4100.0
2023-08-09 13:30:00,107.14,107.3,107.13,107.24,8398.0,106.1956,106.3542,106.1857,106.2947,8398.0
2023-08-09 13:35:00,107.22,107.31,107.17,107.27,5889.0,106.2749,106.3641,106.2253,106.3244,5889.0
2023-08-09 13:40:00,107.27,107.3,107.11,107.19,5384.0,106.3244,106.3542,106.1658,106.2451,5384.0
2023-08-09 13:45:00,107.23,107.24,107.03,107.06,7483.0,106.2848,106.2947,106.0865,106.1163,7483.0
2023-08-09 13:50:00,107.02,107.13,106.94,107.03,7192.0,106.0766,106.1857,105.9973,106.0865,7192.0
2023-08-09 13:55:00,106.96,107.09,106.91,106.97,3326.0,106.0172,106.146,105.9676,106.0271,3326.0
2023-08-09 14:00:00,106.98,107.09,106.9,107.07,2446.0,106.037,106.146,105.9577,106.1262,2446.0
2023-08-09 14:05:00,107.11,107.2,107.06,107.1,7411.0,106.1658,106.255,106.1163,106.1559,7411.0
2023-08-09 14:10:00,107.07,107.15,107.04,107.15,6358.0,106.1262,106.2055,106.0965,106.2055,6358.0
2023-08-09 14:15:00,107.17,107.3,107.16,107.28,3852.0,106.2253,106.3542,106.2154,106.3343,3852.0
2023-08-09 14:20:00,107.29,107.33,107.11,107.15,1997.0,106.3443,106.3839,106.1658,106.2055,1997.0
2023-08-09 14:25:00,107.15,107.3,107.15,107.3,3600.0,106.2055,106.3542,106.2055,106.3542,3600.0
2023-08-09 14:30:00,107.31,107.43,107.27,107.31,2694.0,106.3641,106.483,106.3244,106.3641,2694.0
2023-08-09 14:35:00,107.34,107.44,107.34,107.39,7212.0,106.3938,106.4929,106.3938,106.4434,7212.0
2023-08-09 14:40:00,107.4,107.49,107.35,107.41,8600.0,106.4533,106.5425,106.4037,106.4632,8600.0
2023-08-09 14:45:00,107.39,107.61,107.38,107.56,7505.0,106.4434,106.6614,106.4335,106.6119,7505.0
2023-08-09 14:50:00,107.53,107.54,107.41,107.46,4500.0,106.5821,106.592,106.4632,106.5128,4500.0
2023-08-09 14:55:00,107.48,107.69,107.46,107.46,6929.0,106.5326,106.7407,106.5128,106.5128,6929.0
2023-08-09 15:00:00,107.47,107.51,107.35,107.41,7679.0,106.5227,106.5623,106.4037,106.4632,7679.0
2023-08-09 15:05:00,107.37,107.49,107.17,107.17,13174.0,106.4235,106.5425,106.2253,106.2253,13174.0
2023-08-09 15:10:00,107.1,107.16,106.97,107.15,9614.0,106.1559,106.2154,106.0271,106.2055,9614.0
2023-08-09 15:15:00,107.08,107.14,106.92,106.99,7666.0,106.1361,106.1956,105.9775,106.0469,7666.0
2023-08-09 15:20:00,106.97,107.29,106.96,107.16,9237.0,106.0271,106.3443,106.0172,106.2154,9237.0
2023-08-09 15:25:00,107.19,107.27,107.08,107.15,14206.0,106.2451,106.3244,106.1361,106.2055,14206.0
2023-08-09 15:30:00,107.15,107.38,107.12,107.17,18791.0,106.2055,106.4335,106.1758,106.2253,18791.0
2023-08-09 15:35:00,107.19,107.35,107.1,107.13,18865.0,106.2451,106.4037,106.1559,106.1857,18865.0
2023-08-09 15:40:00,107.09,107.28,107.08,107.27,24426.0,106.146,106.3343,106.1361,106.3244,24426.0
2023-08-09 15:45:00,107.25,107.27,106.92,107.1,63382.0,106.3046,106.3244,105.9775,106.1559,63382.0
2023-08-09 15:50:00,107.03,107.1,106.61,106.74,70583.0,106.0865,106.1559,105.6702,105.7991,70583.0
2023-08-09 15:55:00,106.76,106.86,106.35,106.42,185711.0,105.8189,105.918,105.4125,105.4819,185711.0
2023-08-10 09:30:00,107.57,107.7,107.19,107.59,19035.0,106.6218,106.7506,106.2451,106.6416,19035.0
2023-08-10 09:35:00,107.77,108.12,107.76,107.87,3500.0,106.82,107.1669,106.8101,106.9191,3500.0
2023-08-10 09:40:00,108.0,108.0,107.71,107.72,1937.0,107.048,107.048,106.7606,106.7705,1937.0
2023-08-10 09:45:00,107.82,108.18,107.82,108.18,4195.0,106.8696,107.2264,106.8696,107.2264,4195.0
2023-08-10 09:50:00,108.31,108.36,108.22,108.33,3500.0,107.3553,107.4048,107.2661,107.3751,3500.0
2023-08-10 09:55:00,108.4,108.58,108.4,108.58,1587.0,107.4445,107.6229,107.4445,107.6229,1587.0
2023-08-10 10:00:00,108.65,108.73,108.53,108.57,8146.0,107.6923,107.7716,107.5733,107.613,8146.0
2023-08-10 10:05:00,108.57,108.76,108.52,108.59,10304.0,107.613,107.8013,107.5634,107.6328,10304.0
2023-08-10 10:10:00,108.6,108.88,108.49,108.8,3383.0,107.6427,107.9202,107.5337,107.8409,3383.0
2023-08-10 10:15:00,108.94,108.99,108.67,108.93,56252.0,107.9797,108.0293,107.7121,107.9698,56252.0
2023-08-10 10:20:00,108.94,108.94,108.71,108.88,8347.0,107.9797,107.9797,107.7517,107.9202,8347.0
2023-08-10 10:25:00,108.87,108.94,108.7,108.8,7199.0,107.9103,107.9797,107.7418,107.8409,7199.0
2023-08-10 10:30:00,108.89,108.96,108.69,108.69,4900.0,107.9301,107.9995,107.7319,107.7319,4900.0
2023-08-10 10:35:00,108.69,108.69,108.37,108.41,4312.0,107.7319,107.7319,107.4147,107.4544,4312.0
2023-08-10 10:40:00,108.4,108.48,108.26,108.31,11139.0,107.4445,107.5238,107.3057,107.3553,11139.0
2023-08-10 10:45:00,108.31,108.44,108.1,108.36,22459.0,107.3553,107.4841,107.1471,107.4048,22459.0
2023-08-10 10:50:00,108.32,108.47,108.26,108.4,20872.0,107.3652,107.5139,107.3057,107.4445,20872.0
2023-08-10 10:55:00,108.46,108.54,108.35,108.35,3500.0,107.5039,107.5832,107.3949,107.3949,3500.0
2023-08-10 11:00:00,108.38,108.43,108.08,108.21,68457.0,107.4246,107.4742,107.1273,107.2561,68457.0
2023-08-10 11:05:00,108.16,108.42,107.85,108.36,6684.0,107.2066,107.4643,106.8993,107.4048,6684.0
2023-08-10 11:10:00,108.34,108.39,108.18,108.2,7243.0,107.385,107.4346,107.2264,107.2462,7243.0
2023-08-10 11:15:00,108.16,108.2,107.99,108.03,4590.0,107.2066,107.2462,107.0381,107.0777,4590.0
2023-08-10 11:20:00,107.99,107.99,107.78,107.89,2173.0,107.0381,107.0381,106.8299,106.939,2173.0
2023-08-10 11:25:00,107.9,107.98,107.81,107.82,4579.0,106.9489,107.0282,106.8597,106.8696,4579.0
2023-08-10 11:30:00,107.91,108.0,107.88,108.0,2900.0,106.9588,107.048,106.9291,107.048,2900.0
2023-08-10 11:35:00,107.95,108.11,107.94,108.07,3400.0,106.9984,107.157,106.9885,107.1174,3400.0
2023-08-10 11:40:00,108.02,108.07,107.83,107.89,20837.0,107.0678,107.1174,106.8795,106.939,20837.0
2023-08-10 11:45:00,107.83,107.83,107.55,107.56,5406.0,106.8795,106.8795,106.602,106.6119,5406.0
2023-08-10 11:50:00,107.53,107.55,107.13,107.29,6011.0,106.5821,106.602,106.1857,106.3443,6011.0
2023-08-10 11:55:00,107.27,107.44,107.27,107.43,5905.0,106.3244,106.4929,106.3244,106.483,5905.0
2023-08-10 12:00:00,107.39,107.43,107.24,107.28,8496.0,106.4434,106.483,106.2947,106.3343,8496.0
2023-08-10 12:05:00,107.32,107.41,107.13,107.15,17301.0,106.374,106.4632,106.1857,106.2055,17301.0
2023-08-10 12:10:00,107.14,107.22,106.98,107.17,16885.0,106.1956,106.2749,106.037,106.2253,16885.0
2023-08-10 12:15:00,107.18,107.23,107.09,107.15,13911.0,106.2352,106.2848,106.146,106.2055,13911.0
2023-08-10 12:20:00,107.15,107.33,107.07,107.21,10012.0,106.2055,106.3839,106.1262,106.265,10012.0
2023-08-10 12:25:00,107.2,107.2,106.82,107.18,11320.0,106.255,106.255,105.8784,106.2352,11320.0
2023-08-10 12:30:00,107.17,107.23,107.05,107.18,4000.0,106.2253,106.2848,106.1064,106.2352,4000.0
2023-08-10 12:35:00,107.23,107.23,107.08,107.2,3107.0,106.2848,106.2848,106.1361,106.255,3107.0
2023-08-10 12:40:00,107.16,107.16,107.0,107.08,1533.0,106.2154,106.2154,106.0568,106.1361,1533.0
2023-08-10 12:45:00,107.13,107.32,107.13,107.27,1900.0,106.1857,106.374,106.1857,106.3244,1900.0
2023-08-10 12:50:00,107.3,107.31,107.08,107.08,5344.0,106.3542,106.3641,106.1361,106.1361,5344.0
2023-08-10 12:55:00,107.1,107.11,106.79,106.88,2282.0,106.1559,106.1658,105.8487,105.9379,2282.0
2023-08-10 13:00:00,106.86,107.02,106.83,106.99,5094.0,105.918,106.0766,105.8883,106.0469,5094.0
2023-08-10 13:05:00,106.96,107.14,106.96,107.09,3635.0,106.0172,106.1956,106.0172,106.146,3635.0
2023-08-10 13:10:00,107.03,107.2,106.98,107.16,5847.0,106.0865,106.255,106.037,106.2154,5847.0
2023-08-10 13:15:00,107.15,107.27,107.12,107.23,12547.0,106.2055,106.3244,106.1758,106.2848,12547.0
2023-08-10 13:20:00,107.2,107.21,106.87,106.91,2100.0,106.255,106.265,105.928,105.9676,2100.0
2023-08-10 13:25:00,106.91,106.99,106.88,106.97,3700.0,105.9676,106.0469,105.9379,106.0271,3700.0
2023-08-10 13:30:00,106.94,106.96,106.83,106.91,3334.0,105.9973,106.0172,105.8883,105.9676,3334.0
2023-08-10 13:35:00,106.9,106.9,106.65,106.67,4829.0,105.9577,105.9577,105.7099,105.7297,4829.0
2023-08-10 13:40:00,106.67,106.67,106.38,106.48,2600.0,105.7297,105.7297,105.4423,105.5414,2600.0
2023-08-10 13:45:00,106.47,106.78,106.46,106.7,3420.0,105.5315,105.8387,105.5216,105.7595,3420.0
2023-08-10 13:50:00,106.7,106.86,106.65,106.74,6518.0,105.7595,105.918,105.7099,105.7991,6518.0
2023-08-10 13:55:00,106.71,106.71,106.28,106.32,5104.0,105.7694,105.7694,105.3432,105.3828,5104.0
2023-08-10 14:00:00,106.32,106.49,106.32,106.44,4007.0,105.3828,105.5513,105.3828,105.5017,4007.0
2023-08-10 14:05:00,106.5,106.68,106.5,106.59,4400.0,105.5612,105.7396,105.5612,105.6504,4400.0
2023-08-10 14:10:00,106.6,106.72,106.45,106.69,6056.0,105.6603,105.7793,105.5117,105.7495,6056.0
2023-08-10 14:15:00,106.67,106.88,106.53,106.55,4891.0,105.7297,105.9379,105.591,105.6108,4891.0
2023-08-10 14:20:00,106.54,106.67,106.52,106.62,4610.0,105.6009,105.7297,105.581,105.6802,4610.0
2023-08-10 14:25:00,106.7,106.76,106.54,106.64,5853.0,105.7595,105.8189,105.6009,105.7,5853.0
2023-08-10 14:30:00,106.73,106.8,106.68,106.71,4674.0,105.7892,105.8586,105.7396,105.7694,4674.0
2023-08-10 14:35:00,106.75,106.81,106.66,106.76,3800.0,105.809,105.8685,105.7198,105.8189,3800.0
2023-08-10 14:40:00,106.75,106.77,106.62,106.7,4000.0,105.809,105.8288,105.6802,105.7595,4000.0
2023-08-10 14:45:00,106.76,106.92,106.7,106.92,4558.0,105.8189,105.9775,105.7595,105.9775,4558.0
2023-08-10 14:50:00,106.84,107.08,106.82,107.01,6400.0,105.8982,106.1361,105.8784,106.0667,6400.0
2023-08-10 14:55:00,107.09,107.25,107.04,107.16,6368.0,106.146,106.3046,106.0965,106.2154,6368.0
2023-08-10 15:00:00,107.16,107.16,106.88,106.9,4236.0,106.2154,106.2154,105.9379,105.9577,4236.0
2023-08-10 15:05:00,106.93,107.04,106.88,106.96,21429.0,105.9874,106.0965,105.9379,106.0172,21429.0
2023-08-10 15:10:00,106.98,107.24,106.96,107.24,27571.0,106.037,106.2947,106.0172,106.2947,27571.0
2023-08-10 15:15:00,107.22,107.32,107.17,107.27,2518.0,106.2749,106.374,106.2253,106.3244,2518.0
2023-08-10 15:20:00,107.26,107.26,107.0,107.04,16877.0,106.3145,106.3145,106.0568,106.0965,16877.0
2023-08-10 15:25:00,107.03,107.03,106.83,106.94,15619.0,106.0865,106.0865,105.8883,105.9973,15619.0
2023-08-10 15:30:00,106.94,106.94,106.74,106.75,17124.0,105.9973,105.9973,105.7991,105.809,17124.0
2023-08-10 15:35:00,106.72,106.89,106.58,106.72,9681.0,105.7793,105.9478,105.6405,105.7793,9681.0
2023-08-10 15:40:00,106.73,106.75,106.56,106.62,12021.0,105.7892,105.809,105.6207,105.6802,12021.0
2023-08-10 15:45:00,106.61,106.87,106.58,106.75,13169.0,105.6702,105.928,105.6405,105.809,13169.0
2023-08-10 15:50:00,106.74,106.94,106.52,106.52,53734.0,105.7991,105.9973,105.581,105.581,53734.0
2023-08-10 15:55:00,106.46,106.49,106.28,106.39,166327.0,105.5216,105.5513,105.3432,105.4522,166327.0
2023-08-11 09:30:00,104.3,104.38,103.2,103.47,33374.0,103.3806,103.4599,102.2903,102.5579,33374.0
2023-08-11 09:35:00,103.73,104.11,103.66,103.83,12197.0,102.8156,103.1923,102.7463,102.9148,12197.0
2023-08-11 09:40:00,103.84,103.97,103.32,103.48,7522.0,102.9247,103.0535,102.4092,102.5678,7522.0
2023-08-11 09:45:00,103.27,103.53,103.05,103.48,6132.0,102.3597,102.6174,102.1416,102.5678,6132.0
2023-08-11 09:50:00,103.55,103.57,102.95,103.01,6805.0,102.6372,102.657,102.0425,102.102,6805.0
2023-08-11 09:55:00,103.0,103.16,102.91,103.06,5245.0,102.0921,102.2507,102.0029,102.1515,5245.0
2023-08-11 10:00:00,103.15,103.56,103.14,103.5,9247.0,102.2407,102.6471,102.2308,102.5877,9247.0
2023-08-11 10:05:00,103.43,103.82,103.43,103.82,10860.0,102.5183,102.9048,102.5183,102.9048,10860.0
2023-08-11 10:10:00,103.63,103.8,103.28,103.8,5403.0,102.7165,102.885,102.3696,102.885,5403.0
2023-08-11 10:15:00,103.82,103.88,103.64,103.65,4018.0,102.9048,102.9643,102.7264,102.7363,4018.0
2023-08-11 10:20:00,103.74,103.98,103.74,103.86,7301.0,102.8255,103.0634,102.8255,102.9445,7301.0
2023-08-11 10:25:00,103.7,103.83,103.66,103.74,3435.0,102.7859,102.9148,102.7463,102.8255,3435.0
2023-08-11 10:30:00,103.73,103.9,103.53,103.54,10137.0,102.8156,102.9841,102.6174,102.6273,10137.0
2023-08-11 10:35:00,103.54,103.63,103.39,103.62,5748.0,102.6273,102.7165,102.4786,102.7066,5748.0
2023-08-11 10:40:00,103.65,103.88,103.65,103.84,45853.0,102.7363,102.9643,102.7363,102.9247,45853.0
2023-08-11 10:45:00,103.87,104.22,103.87,104.06,8863.0,102.9544,103.3013,102.9544,103.1427,8863.0
2023-08-11 10:50:00,104.08,104.15,103.91,104.04,9509.0,103.1625,103.2319,102.994,103.1229,9509.0
2023-08-11 10:55:00,104.06,104.29,104.05,104.24,12787.0,103.1427,103.3707,103.1328,103.3211,12787.0
2023-08-11 11:00:00,104.28,104.28,103.87,103.9,9329.0,103.3608,103.3608,102.9544,102.9841,9329.0
2023-08-11 11:05:00,103.87,103.94,103.69,103.79,7990.0,102.9544,103.0238,102.776,102.8751,7990.0
2023-08-11 11:10:00,103.79,103.87,103.58,103.87,24121.0,102.8751,102.9544,102.667,102.9544,24121.0
2023-08-11 11:15:00,103.83,103.83,103.54,103.7,14894.0,102.9148,102.9148,102.6273,102.7859,14894.0
2023-08-11 11:20:00,103.66,103.79,103.47,103.48,15611.0,102.7463,102.8751,102.5579,102.5678,15611.0
2023-08-11 11:25:00,103.5,103.64,103.43,103.44,13483.0,102.5877,102.7264,102.5183,102.5282,13483.0
2023-08-11 11:30:00,103.39,103.58,103.2,103.32,21389.0,102.4786,102.667,102.2903,102.4092,21389.0
2023-08-11 11:35:00,103.32,103.74,103.32,103.72,9418.0,102.4092,102.8255,102.4092,102.8057,9418.0
2023-08-11 11:40:00,103.66,103.89,103.66,103.88,4926.0,102.7463,102.9742,102.7463,102.9643,4926.0
2023-08-11 11:45:00,103.9,103.98,103.71,103.73,7082.0,102.9841,103.0634,102.7958,102.8156,7082.0
2023-08-11 11:50:00,103.69,103.71,103.57,103.67,3420.0,102.776,102.7958,102.657,102.7562,3420.0
2023-08-11 11:55:00,103.69,103.92,103.62,103.91,5825.0,102.776,103.004,102.7066,102.994,5825.0
2023-08-11 12:00:00,103.93,103.98,103.68,103.69,2900.0,103.0139,103.0634,102.7661,102.776,2900.0
2023-08-11 12:05:00,103.74,103.88,103.62,103.62,5449.0,102.8255,102.9643,102.7066,102.7066,5449.0
2023-08-11 12:10:00,103.67,103.67,103.42,103.58,12979.0,102.7562,102.7562,102.5084,102.667,12979.0
2023-08-11 12:15:00,103.59,103.69,103.36,103.36,5059.0,102.6769,102.776,102.4489,102.4489,5059.0
2023-08-11 12:20:00,103.35,103.39,102.97,102.98,4514.0,102.439,102.4786,102.0623,102.0722,4514.0
2023-08-11 12:25:00,102.99,103.02,102.81,102.85,5198.0,102.0822,102.1119,101.9037,101.9434,5198.0
2023-08-11 12:30:00,102.88,102.9,102.63,102.64,5240.0,101.9731,101.993,101.7253,101.7352,5240.0
2023-08-11 12:35:00,102.64,102.64,102.49,102.49,3734.0,101.7352,101.7352,101.5866,101.5866,3734.0
2023-08-11 12:40:00,102.39,102.51,102.36,102.42,3349.0,101.4874,101.6064,101.4577,101.5172,3349.0
2023-08-11 12:45:00,102.42,102.45,102.32,102.37,4609.0,101.5172,101.5469,101.4181,101.4676,4609.0
2023-08-11 12:50:00,102.33,102.41,102.25,102.32,4309.0,101.428,101.5073,101.3487,101.4181,4309.0
2023-08-11 12:55:00,102.25,102.29,102.17,102.23,3664.0,101.3487,101.3883,101.2694,101.3289,3664.0
2023-08-11 13:00:00,102.26,102.43,102.24,102.37,2743.0,101.3586,101.5271,101.3388,101.4676,2743.0
2023-08-11 13:05:00,102.32,102.32,102.01,102.06,3809.0,101.4181,101.4181,101.1108,101.1604,3809.0
2023-08-11 13:10:00,102.06,102.15,102.06,102.11,2298.0,101.1604,101.2496,101.1604,101.2099,2298.0
2023-08-11 13:15:00,102.11,102.22,102.06,102.22,5495.0,101.2099,101.3189,101.1604,101.3189,5495.0
2023-08-11 13:20:00,102.16,102.3,102.15,102.27,9710.0,101.2595,101.3982,101.2496,101.3685,9710.0
2023-08-11 13:25:00,102.29,102.44,102.29,102.34,4143.0,101.3883,101.537,101.3883,101.4379,4143.0
2023-08-11 13:30:00,102.34,102.44,102.28,102.31,7052.0,101.4379,101.537,101.3784,101.4082,7052.0
2023-08-11 13:35:00,102.28,102.35,102.1,102.12,5798.0,101.3784,101.4478,101.2,101.2198,5798.0
2023-08-11 13:40:00,102.11,102.18,101.9,101.96,6758.0,101.2099,101.2793,101.0018,101.0612,6758.0
2023-08-11 13:45:00,101.95,101.98,101.87,101.91,2249.0,101.0513,101.0811,100.972,101.0117,2249.0
2023-08-11 13:50:00,101.89,102.08,101.89,102.02,5014.0,100.9919,101.1802,100.9919,101.1207,5014.0
2023-08-11 13:55:00,102.02,102.15,102.0,102.15,3450.0,101.1207,101.2496,101.1009,101.2496,3450.0
2023-08-11 14:00:00,102.13,102.26,102.05,102.07,3800.0,101.2297,101.3586,101.1504,101.1703,3800.0
2023-08-11 14:05:00,102.12,102.17,101.95,101.95,3332.0,101.2198,101.2694,101.0513,101.0513,3332.0
2023-08-11 14:10:00,102.0,102.0,101.85,101.88,4837.0,101.1009,101.1009,100.9522,100.9819,4837.0
2023-08-11 14:15:00,101.87,101.97,101.81,101.82,5872.0,100.972,101.0711,100.9126,100.9225,5872.0
2023-08-11 14:20:00,101.78,101.81,101.63,101.81,5117.0,100.8828,100.9126,100.7341,100.9126,5117.0
2023-08-11 14:25:00,101.82,101.9,101.67,101.69,4072.0,100.9225,101.0018,100.7738,100.7936,4072.0
2023-08-11 14:30:00,101.71,101.94,101.7,101.77,4536.0,100.8134,101.0414,100.8035,100.8729,4536.0
2023-08-11 14:35:00,101.77,101.86,101.69,101.86,6097.0,100.8729,100.9621,100.7936,100.9621,6097.0
2023-08-11 14:40:00,101.87,101.91,101.59,101.67,5752.0,100.972,101.0117,100.6945,100.7738,5752.0
2023-08-11 14:45:00,101.67,101.86,101.67,101.78,4822.0,100.7738,100.9621,100.7738,100.8828,4822.0
2023-08-11 14:50:00,101.8,101.86,101.71,101.75,6684.0,100.9026,100.9621,100.8134,100.8531,6684.0
2023-08-11 14:55:00,101.77,101.87,101.73,101.79,7383.0,100.8729,100.972,100.8333,100.8927,7383.0
2023-08-11 15:00:00,101.78,101.89,101.67,101.86,8977.0,100.8828,100.9919,100.7738,100.9621,8977.0
2023-08-11 15:05:00,101.85,101.94,101.73,101.82,8608.0,100.9522,101.0414,100.8333,100.9225,8608.0
2023-08-11 15:10:00,101.81,102.0,101.72,101.75,24874.0,100.9126,101.1009,100.8234,100.8531,24874.0
2023-08-11 15:15:00,101.7,101.83,101.62,101.63,8388.0,100.8035,100.9324,100.7242,100.7341,8388.0
2023-08-11 15:20:00,101.58,101.64,101.42,101.51,28904.0,100.6846,100.7441,100.526,100.6152,28904.0
2023-08-11 15:25:00,101.52,101.8,101.52,101.71,10220.0,100.6251,100.9026,100.6251,100.8134,10220.0
2023-08-11 15:30:00,101.67,101.77,101.57,101.66,11554.0,100.7738,100.8729,100.6747,100.7639,11554.0
2023-08-11 15:35:00,101.67,101.68,101.53,101.63,9521.0,100.7738,100.7837,100.635,100.7341,9521.0
2023-08-11 15:40:00,101.63,101.76,101.49,101.76,20589.0,100.7341,100.863,100.5954,100.863,20589.0
2023-08-11 15:45:00,101.73,101.84,101.65,101.81,21466.0,100.8333,100.9423,100.754,100.9126,21466.0
2023-08-11 15:50:00,101.81,101.84,101.63,101.76,30489.0,100.9126,100.9423,100.7341,100.863,30489.0
2023-08-11 15:55:00,101.73,101.77,101.59,101.72,92538.0,100.8333,100.8729,100.6945,100.8234,92538.0
2023-08-14 09:30:00,101.79,101.79,101.29,101.6,20380.0,100.8927,100.8927,100.3971,100.7044,20380.0
2023-08-14 09:35:00,101.84,101.96,101.71,101.93,4262.0,100.9423,101.0612,100.8134,101.0315,4262.0
2023-08-14 09:40:00,102.0,102.39,102.0,102.07,1831.0,101.1009,101.4874,101.1009,101.1703,1831.0
2023-08-14 09:45:00,102.37,102.37,101.79,102.02,2430.0,101.4676,101.4676,100.8927,101.1207,2430.0
2023-08-14 09:50:00,102.21,102.47,102.13,102.38,3338.0,101.309,101.5667,101.2297,101.4775,3338.0
2023-08-14 09:55:00,102.29,102.7,102.29,102.5,3472.0,101.3883,101.7947,101.3883,101.5965,3472.0
2023-08-14 10:00:00,102.63,102.63,102.44,102.6,2876.0,101.7253,101.7253,101.537,101.6956,2876.0
2023-08-14 10:05:00,102.66,102.93,102.66,102.84,7001.0,101.7551,102.0227,101.7551,101.9335,7001.0
2023-08-14 10:10:00,102.85,102.94,102.74,102.94,5629.0,101.9434,102.0326,101.8344,102.0326,5629.0
2023-08-14 10:15:00,102.93,102.98,102.83,102.88,6741.0,102.0227,102.0722,101.9236,101.9731,6741.0
2023-08-14 10:20:00,102.92,103.12,102.87,103.08,4720.0,102.0128,102.211,101.9632,102.1714,4720.0
2023-08-14 10:25:00,103.07,103.2,102.92,102.98,5315.0,102.1615,102.2903,102.0128,102.0722,5315.0
2023-08-14 10:30:00,103.02,103.42,103.0,103.42,3733.0,102.1119,102.5084,102.0921,102.5084,3733.0
2023-08-14 10:35:00,103.44,103.64,103.38,103.49,8506.0,102.5282,102.7264,102.4687,102.5777,8506.0
2023-08-14 10:40:00,103.5,103.6,103.44,103.54,3500.0,102.5877,102.6868,102.5282,102.6273,3500.0
2023-08-14 10:45:00,103.52,103.63,103.49,103.63,3045.0,102.6075,102.7165,102.5777,102.7165,3045.0
2023-08-14 10:50:00,103.66,103.67,103.55,103.62,3341.0,102.7463,102.7562,102.6372,102.7066,3341.0
2023-08-14 10:55:00,103.61,103.85,103.54,103.85,4894.0,102.6967,102.9346,102.6273,102.9346,4894.0
2023-08-14 11:00:00,103.87,103.89,103.79,103.79,2819.0,102.9544,102.9742,102.8751,102.8751,2819.0
2023-08-14 11:05:00,103.85,104.09,103.78,103.98,6113.0,102.9346,103.1725,102.8652,103.0634,6113.0
2023-08-14 11:10:00,103.99,103.99,103.71,103.71,5130.0,103.0733,103.0733,102.7958,102.7958,5130.0
2023-08-14 11:15:00,103.66,103.69,103.55,103.61,4405.0,102.7463,102.776,102.6372,102.6967,4405.0
2023-08-14 11:20:00,103.58,103.6,103.35,103.47,5617.0,102.667,102.6868,102.439,102.5579,5617.0
2023-08-14 11:25:00,103.45,103.45,103.33,103.4,1834.0,102.5381,102.5381,102.4192,102.4885,1834.0
2023-08-14 11:30:00,103.56,103.58,103.3,103.3,1891.0,102.6471,102.667,102.3894,102.3894,1891.0
2023-08-14 11:35:00,103.29,103.41,103.28,103.38,2300.0,102.3795,102.4985,102.3696,102.4687,2300.0
2023-08-14 11:40:00,103.39,103.43,103.39,103.39,1065.0,102.4786,102.5183,102.4786,102.4786,1065.0
2023-08-14 11:45:00,103.34,103.67,103.34,103.63,1444.0,102.4291,102.7562,102.4291,102.7165,1444.0
2023-08-14 11:50:00,103.8,103.87,103.66,103.69,3500.0,102.885,102.9544,102.7463,102.776,3500.0
2023-08-14 11:55:00,103.7,103.73,103.53,103.57,2426.0,102.7859,102.8156,102.6174,102.657,2426.0
2023-08-14 12:00:00,103.61,103.68,103.58,103.65,1400.0,102.6967,102.7661,102.667,102.7363,1400.0
2023-08-14 12:05:00,103.63,103.71,103.62,103.63,3334.0,102.7165,102.7958,102.7066,102.7165,3334.0
2023-08-14 12:10:00,103.62,103.64,103.54,103.59,1621.0,102.7066,102.7264,102.6273,102.6769,1621.0
2023-08-14 12:15:00,103.65,103.68,103.55,103.66,3223.0,102.7363,102.7661,102.6372,102.7463,3223.0
2023-08-14 12:20:00,103.71,103.81,103.58,103.75,5722.0,102.7958,102.8949,102.667,102.8355,5722.0
2023-08-14 12:25:00,103.79,104.1,103.76,103.95,3050.0,102.8751,103.1824,102.8454,103.0337,3050.0
2023-08-14 12:30:00,103.94,104.13,103.93,103.95,2735.0,103.0238,103.2121,103.0139,103.0337,2735.0
2023-08-14 12:35:00,103.89,104.04,103.86,103.98,4075.0,102.9742,103.1229,102.9445,103.0634,4075.0
2023-08-14 12:40:00,103.94,104.03,103.94,103.98,3145.0,103.0238,103.113,103.0238,103.0634,3145.0
2023-08-14 12:45:00,104.01,104.04,103.94,103.94,2077.0,103.0932,103.1229,103.0238,103.0238,2077.0
2023-08-14 12:50:00,104.03,104.03,103.91,104.0,3600.0,103.113,103.113,102.994,103.0833,3600.0
2023-08-14 12:55:00,104.06,104.1,104.03,104.09,2100.0,103.1427,103.1824,103.113,103.1725,2100.0
2023-08-14 13:00:00,104.1,104.1,104.04,104.06,1250.0,103.1824,103.1824,103.1229,103.1427,1250.0
2023-08-14 13:05:00,104.01,104.17,104.01,104.15,2857.0,103.0932,103.2518,103.0932,103.2319,2857.0
2023-08-14 13:10:00,104.18,104.25,104.1,104.25,4035.0,103.2617,103.331,103.1824,103.331,4035.0
2023-08-14 13:15:00,104.24,104.27,104.17,104.21,2382.0,103.3211,103.3509,103.2518,103.2914,2382.0
2023-08-14 13:20:00,104.22,104.31,104.13,104.13,2500.0,103.3013,103.3905,103.2121,103.2121,2500.0
2023-08-14 13:25:00,104.14,104.31,104.05,104.31,5600.0,103.222,103.3905,103.1328,103.3905,5600.0
2023-08-14 13:30:00,104.31,104.31,104.09,104.09,1300.0,103.3905,103.3905,103.1725,103.1725,1300.0
2023-08-14 13:35:00,104.06,104.08,104.01,104.05,3106.0,103.1427,103.1625,103.0932,103.1328,3106.0
2023-08-14 13:40:00,104.06,104.08,103.98,103.98,6109.0,103.1427,103.1625,103.0634,103.0634,6109.0
2023-08-14 13:45:00,103.98,104.01,103.85,103.9,6113.0,103.0634,103.0932,102.9346,102.9841,6113.0
2023-08-14 13:50:00,103.89,103.92,103.81,103.84,2983.0,102.9742,103.004,102.8949,102.9247,2983.0
2023-08-14 13:55:00,103.8,104.0,103.75,103.98,5178.0,102.885,103.0833,102.8355,103.0634,5178.0
2023-08-14 14:00:00,104.02,104.11,103.93,104.11,2405.0,103.1031,103.1923,103.0139,103.1923,2405.0
2023-08-14 14:05:00,104.09,104.12,103.95,104.01,2278.0,103.1725,103.2022,103.0337,103.0932,2278.0
2023-08-14 14:10:00,103.98,104.11,103.92,104.09,3523.0,103.0634,103.1923,103.004,103.1725,3523.0
2023-08-14 14:15:00,104.0,104.0,103.95,103.99,1755.0,103.0833,103.0833,103.0337,103.0733,1755.0
2023-08-14 14:20:00,104.02,104.05,103.92,103.93,1700.0,103.1031,103.1328,103.004,103.0139,1700.0
2023-08-14 14:25:00,103.89,103.99,103.86,103.99,3352.0,102.9742,103.0733,102.9445,103.0733,3352.0
2023-08-14 14:30:00,103.99,104.01,103.8,103.96,4315.0,103.0733,103.0932,102.885,103.0436,4315.0
2023-08-14 14:35:00,103.99,104.0,103.93,104.0,1700.0,103.0733,103.0833,103.0139,103.0833,1700.0
2023-08-14 14:40:00,104.03,104.13,103.97,104.01,3334.0,103.113,103.2121,103.0535,103.0932,3334.0
2023-08-14 14:45:00,103.97,104.12,103.92,104.1,2339.0,103.0535,103.2022,103.004,103.1824,2339.0
2023-08-14 14:50:00,104.11,104.18,104.1,104.18,4013.0,103.1923,103.2617,103.1824,103.2617,4013.0
2023-08-14 14:55:00,104.16,104.16,104.05,104.05,3435.0,103.2418,103.2418,103.1328,103.1328,3435.0
2023-08-14 15:00:00,104.08,104.12,103.98,104.1,5743.0,103.1625,103.2022,103.0634,103.1824,5743.0
2023-08-14 15:05:00,104.1,104.19,104.06,104.17,11356.0,103.1824,103.2716,103.1427,103.2518,11356.0
2023-08-14 15:10:00,104.15,104.4,104.13,104.37,5532.0,103.2319,103.4797,103.2121,103.45,5532.0
2023-08-14 15:15:00,104.37,104.42,104.33,104.42,4900.0,103.45,103.4996,103.4103,103.4996,4900.0
2023-08-14 15:20:00,104.4,104.44,104.25,104.25,6767.0,103.4797,103.5194,103.331,103.331,6767.0
2023-08-14 15:25:00,104.29,104.36,104.18,104.32,7060.0,103.3707,103.4401,103.2617,103.4004,7060.0
2023-08-14 15:30:00,104.36,104.47,104.33,104.44,4827.0,103.4401,103.5491,103.4103,103.5194,4827.0
2023-08-14 15:35:00,104.45,104.52,104.38,104.42,7524.0,103.5293,103.5987,103.4599,103.4996,7524.0
2023-08-14 15:40:00,104.42,104.53,104.41,104.48,10482.0,103.4996,103.6086,103.4896,103.559,10482.0
2023-08-14 15:45:00,104.52,104.52,104.36,104.48,17836.0,103.5987,103.5987,103.4401,103.559,17836.0
2023-08-14 15:50:00,104.44,104.76,104.4,104.65,50244.0,103.5194,103.8366,103.4797,103.7275,50244.0
2023-08-14 15:55:00,104.67,104.76,104.56,104.69,100142.0,103.7473,103.8366,103.6383,103.7672,100142.0
2023-08-15 09:30:00,103.85,104.07,103.35,103.44,11660.0,102.9346,103.1526,102.439,102.5282,11660.0
2023-08-15 09:35:00,103.45,103.9,103.38,103.9,3132.0,102.5381,102.9841,102.4687,102.9841,3132.0
2023-08-15 09:40:00,103.84,103.87,103.71,103.71,1400.0,102.9247,102.9544,102.7958,102.7958,1400.0
2023-08-15 09:45:00,103.46,104.13,103.43,103.97,79457.0,102.548,103.2121,102.5183,103.0535,79457.0
2023-08-15 09:50:00,103.98,104.1,103.38,103.48,6765.0,103.0634,103.1824,102.4687,102.5678,6765.0
2023-08-15 09:55:00,103.55,103.61,103.21,103.45,8638.0,102.6372,102.6967,102.3002,102.5381,8638.0
2023-08-15 10:00:00,103.19,103.29,103.05,103.15,4686.0,102.2804,102.3795,102.1416,102.2407,4686.0
2023-08-15 10:05:00,103.15,103.16,102.82,102.91,3500.0,102.2407,102.2507,101.9137,102.0029,3500.0
2023-08-15 10:10:00,103.09,103.09,102.84,102.91,2150.0,102.1813,102.1813,101.9335,102.0029,2150.0
2023-08-15 10:15:00,102.95,103.1,102.95,103.04,3120.0,102.0425,102.1912,102.0425,102.1317,3120.0
2023-08-15 10:20:00,103.04,103.28,103.03,103.17,1900.0,102.1317,102.3696,102.1218,102.2606,1900.0
2023-08-15 10:25:00,103.06,103.24,103.06,103.21,6144.0,102.1515,102.33,102.1515,102.3002,6144.0
2023-08-15 10:30:00,103.22,103.24,102.9,102.94,4592.0,102.3101,102.33,101.993,102.0326,4592.0
2023-08-15 10:35:00,102.98,103.05,102.86,103.05,3000.0,102.0722,102.1416,101.9533,102.1416,3000.0
2023-08-15 10:40:00,103.05,103.12,102.95,103.09,2167.0,102.1416,102.211,102.0425,102.1813,2167.0
2023-08-15 10:45:00,103.07,103.16,102.99,103.14,2200.0,102.1615,102.2507,102.0822,102.2308,2200.0
2023-08-15 10:50:00,103.05,103.15,102.96,103.0,1800.0,102.1416,102.2407,102.0524,102.0921,1800.0
2023-08-15 10:55:00,103.01,103.12,102.97,102.97,3359.0,102.102,102.211,102.0623,102.0623,3359.0
2023-08-15 11:00:00,102.97,103.26,102.96,103.26,1000.0,102.0623,102.3498,102.0524,102.3498,1000.0
2023-08-15 11:05:00,103.24,103.24,103.11,103.17,1720.0,102.33,102.33,102.2011,102.2606,1720.0
2023-08-15 11:10:00,103.15,103.22,103.08,103.11,1407.0,102.2407,102.3101,102.1714,102.2011,1407.0
2023-08-15 11:15:00,103.15,103.15,102.91,103.0,4637.0,102.2407,102.2407,102.0029,102.0921,4637.0
2023-08-15 11:20:00,102.96,102.99,102.84,102.86,2850.0,102.0524,102.0822,101.9335,101.9533,2850.0
2023-08-15 11:25:00,102.87,102.98,102.78,102.97,1700.0,101.9632,102.0722,101.874,102.0623,1700.0
2023-08-15 11:30:00,102.99,103.02,102.89,102.9,850.0,102.0822,102.1119,101.983,101.993,850.0
2023-08-15 11:35:00,102.92,103.02,102.91,102.97,3913.0,102.0128,102.1119,102.0029,102.0623,3913.0
2023-08-15 11:40:00,102.97,103.01,102.81,102.83,2000.0,102.0623,102.102,101.9037,101.9236,2000.0
2023-08-15 11:45:00,102.79,102.83,102.71,102.77,2768.0,101.8839,101.9236,101.8046,101.8641,2768.0
2023-08-15 11:50:00,102.86,102.98,102.79,102.92,3142.0,101.9533,102.0722,101.8839,102.0128,3142.0
2023-08-15 11:55:00,102.92,103.0,102.9,103.0,1574.0,102.0128,102.0921,101.993,102.0921,1574.0
2023-08-15 12:00:00,103.06,103.14,102.9,102.91,1600.0,102.1515,102.2308,101.993,102.0029,1600.0
2023-08-15 12:05:00,102.91,102.98,102.63,102.7,2110.0,102.0029,102.0722,101.7253,101.7947,2110.0
2023-08-15 12:10:00,102.65,102.79,102.64,102.77,1160.0,101.7452,101.8839,101.7352,101.8641,1160.0
2023-08-15 12:15:00,102.76,102.83,102.64,102.8,2100.0,101.8542,101.9236,101.7352,101.8938,2100.0
2023-08-15 12:20:00,102.84,102.88,102.79,102.84,3152.0,101.9335,101.9731,101.8839,101.9335,3152.0
2023-08-15 12:25:00,102.79,102.79,102.71,102.75,1025.0,101.8839,101.8839,101.8046,101.8443,1025.0
2023-08-15 12:30:00,102.76,102.76,102.65,102.68,1801.0,101.8542,101.8542,101.7452,101.7749,1801.0
2023-08-15 12:35:00,102.63,102.74,102.6,102.6,2206.0,101.7253,101.8344,101.6956,101.6956,2206.0
2023-08-15 12:40:00,102.57,102.68,102.55,102.58,2776.0,101.6659,101.7749,101.646,101.6758,2776.0
2023-08-15 12:45:00,102.56,102.61,102.5,102.56,1580.0,101.6559,101.7055,101.5965,101.6559,1580.0
2023-08-15 12:50:00,102.52,102.66,102.52,102.56,2698.0,101.6163,101.7551,101.6163,101.6559,2698.0
2023-08-15 12:55:00,102.52,102.67,102.52,102.67,1120.0,101.6163,101.765,101.6163,101.765,1120.0
2023-08-15 13:00:00,102.67,102.67,102.58,102.58,2249.0,101.765,101.765,101.6758,101.6758,2249.0
2023-08-15 13:05:00,102.57,102.57,102.49,102.51,1353.0,101.6659,101.6659,101.5866,101.6064,1353.0
2023-08-15 13:10:00,102.54,102.71,102.54,102.71,3147.0,101.6361,101.8046,101.6361,101.8046,3147.0
2023-08-15 13:15:00,102.78,102.79,102.72,102.74,934.0,101.874,101.8839,101.8145,101.8344,934.0
2023-08-15 13:20:00,102.73,102.8,102.68,102.73,2791.0,101.8244,101.8938,101.7749,101.8244,2791.0
2023-08-15 13:25:00,102.75,102.77,102.65,102.75,1112.0,101.8443,101.8641,101.7452,101.8443,1112.0
2023-08-15 13:30:00,102.75,102.75,102.57,102.67,2300.0,101.8443,101.8443,101.6659,101.765,2300.0
2023-08-15 13:35:00,102.66,102.88,102.66,102.83,1596.0,101.7551,101.9731,101.7551,101.9236,1596.0
2023-08-15 13:40:00,102.81,102.85,102.68,102.74,1709.0,101.9037,101.9434,101.7749,101.8344,1709.0
2023-08-15 13:45:00,102.72,102.83,102.72,102.76,2393.0,101.8145,101.9236,101.8145,101.8542,2393.0
2023-08-15 13:50:00,102.75,102.78,102.69,102.75,1300.0,101.8443,101.874,101.7848,101.8443,1300.0
2023-08-15 13:55:00,102.73,102.76,102.69,102.71,1835.0,101.8244,101.8542,101.7848,101.8046,1835.0
2023-08-15 14:00:00,102.68,102.72,102.61,102.61,1146.0,101.7749,101.8145,101.7055,101.7055,1146.0
2023-08-15 14:05:00,102.61,102.66,102.59,102.61,2433.0,101.7055,101.7551,101.6857,101.7055,2433.0
2023-08-15 14:10:00,102.61,102.62,102.55,102.56,2807.0,101.7055,101.7154,101.646,101.6559,2807.0
2023-08-15 14:15:00,102.51,102.64,102.51,102.56,1300.0,101.6064,101.7352,101.6064,101.6559,1300.0
2023-08-15 14:20:00,102.58,102.61,102.47,102.51,2998.0,101.6758,101.7055,101.5667,101.6064,2998.0
2023-08-15 14:25:00,102.53,102.63,102.51,102.63,4309.0,101.6262,101.7253,101.6064,101.7253,4309.0
2023-08-15 14:30:00,102.51,102.68,102.51,102.68,1513.0,101.6064,101.7749,101.6064,101.7749,1513.0
2023-08-15 14:35:00,102.73,102.73,102.6,102.62,1500.0,101.8244,101.8244,101.6956,101.7154,1500.0
2023-08-15 14:40:00,102.62,102.68,102.61,102.67,3100.0,101.7154,101.7749,101.7055,101.765,3100.0
2023-08-15 14:45:00,102.59,102.66,102.56,102.56,1800.0,101.6857,101.7551,101.6559,101.6559,1800.0
2023-08-15 14:50:00,102.58,102.67,102.57,102.61,2845.0,101.6758,101.765,101.6659,101.7055,2845.0
2023-08-15 14:55:00,102.62,102.62,102.5,102.55,2400.0,101.7154,101.7154,101.5965,101.646,2400.0
2023-08-15 15:00:00,102.59,102.66,102.55,102.57,8600.0,101.6857,101.7551,101.646,101.6659,8600.0
2023-08-15 15:05:00,102.56,102.57,102.37,102.39,6360.0,101.6559,101.6659,101.4676,101.4874,6360.0
2023-08-15 15:10:00,102.39,102.46,102.24,102.27,6177.0,101.4874,101.5568,101.3388,101.3685,6177.0
2023-08-15 15:15:00,102.23,102.27,102.15,102.26,4000.0,101.3289,101.3685,101.2496,101.3586,4000.0
2023-08-15 15:20:00,102.23,102.28,102.12,102.25,9326.0,101.3289,101.3784,101.2198,101.3487,9326.0
2023-08-15 15:25:00,102.22,102.23,101.88,101.95,9893.0,101.3189,101.3289,100.9819,101.0513,9893.0
2023-08-15 15:30:00,101.92,102.06,101.78,102.06,9414.0,101.0216,101.1604,100.8828,101.1604,9414.0
2023-08-15 15:35:00,102.07,102.07,101.84,101.85,6159.0,101.1703,101.1703,100.9423,100.9522,6159.0
2023-08-15 15:40:00,101.85,101.98,101.8,101.94,10177.0,100.9522,101.0811,100.9026,101.0414,10177.0
2023-08-15 15:45:00,101.92,102.01,101.87,101.98,7990.0,101.0216,101.1108,100.972,101.0811,7990.0
2023-08-15 15:50:00,101.96,102.06,101.78,101.83,26463.0,101.0612,101.1604,100.8828,100.9324,26463.0
2023-08-15 15:55:00,101.7,101.97,101.68,101.82,54522.0,100.8035,101.0711,100.7837,100.9225,54522.0
2023-08-16 09:30:00,102.18,102.18,101.73,101.73,11680.0,101.2793,101.2793,100.8333,100.8333,11680.0
2023-08-16 09:35:00,101.79,102.08,101.61,102.08,4818.0,100.8927,101.1802,100.7143,101.1802,4818.0
2023-08-16 09:40:00,102.1,102.34,102.05,102.1,5657.0,101.2,101.4379,101.1504,101.2,5657.0
2023-08-16 09:45:00,102.09,102.49,101.9,102.4,4451.0,101.1901,101.5866,101.0018,101.4974,4451.0
2023-08-16 09:50:00,102.35,102.35,102.08,102.1,6471.0,101.4478,101.4478,101.1802,101.2,6471.0
2023-08-16 09:55:00,102.04,102.38,102.02,102.32,3633.0,101.1405,101.4775,101.1207,101.4181,3633.0
2023-08-16 10:00:00,102.22,102.26,101.79,101.9,4854.0,101.3189,101.3586,100.8927,101.0018,4854.0
2023-08-16 10:05:00,102.05,102.32,101.98,102.28,2868.0,101.1504,101.4181,101.0811,101.3784,2868.0
2023-08-16 10:10:00,102.26,102.4,102.22,102.22,4058.0,101.3586,101.4974,101.3189,101.3189,4058.0
2023-08-16 10:15:00,102.26,102.55,102.22,102.55,5688.0,101.3586,101.646,101.3189,101.646,5688.0
2023-08-16 10:20:00,102.51,102.61,102.41,102.43,6170.0,101.6064,101.7055,101.5073,101.5271,6170.0
2023-08-16 10:25:00,102.39,102.47,102.24,102.47,4500.0,101.4874,101.5667,101.3388,101.5667,4500.0
2023-08-16 10:30:00,102.46,102.6,102.43,102.47,6066.0,101.5568,101.6956,101.5271,101.5667,6066.0
2023-08-16 10:35:00,102.45,102.6,102.37,102.53,2619.0,101.5469,101.6956,101.4676,101.6262,2619.0
2023-08-16 10:40:00,102.54,102.72,102.54,102.66,2000.0,101.6361,101.8145,101.6361,101.7551,2000.0
2023-08-16 10:45:00,102.61,102.68,102.49,102.52,3300.0,101.7055,101.7749,101.5866,101.6163,3300.0
2023-08-16 10:50:00,102.53,102.93,102.52,102.93,3500.0,101.6262,102.0227,101.6163,102.0227,3500.0
2023-08-16 10:55:00,102.95,103.03,102.82,103.02,4874.0,102.0425,102.1218,101.9137,102.1119,4874.0
2023-08-16 11:00:00,103.03,103.08,102.82,102.87,3864.0,102.1218,102.1714,101.9137,101.9632,3864.0
2023-08-16 11:05:00,102.92,102.96,102.77,102.9,4047.0,102.0128,102.0524,101.8641,101.993,4047.0
2023-08-16 11:10:00,102.88,102.89,102.66,102.77,8296.0,101.9731,101.983,101.7551,101.8641,8296.0
2023-08-16 11:15:00,102.77,102.89,102.71,102.8,3787.0,101.8641,101.983,101.8046,101.8938,3787.0
2023-08-16 11:20:00,102.79,102.87,102.7,102.85,7652.0,101.8839,101.9632,101.7947,101.9434,7652.0
2023-08-16 11:25:00,102.86,102.86,102.69,102.8,6577.0,101.9533,101.9533,101.7848,101.8938,6577.0
2023-08-16 11:30:00,102.83,102.83,102.66,102.68,7775.0,101.9236,101.9236,101.7551,101.7749,7775.0
2023-08-16 11:35:00,102.65,102.67,102.53,102.53,4888.0,101.7452,101.765,101.6262,101.6262,4888.0
2023-08-16 11:40:00,102.52,102.57,102.41,102.44,4589.0,101.6163,101.6659,101.5073,101.537,4589.0
2023-08-16 11:45:00,102.42,102.46,102.18,102.2,4859.0,101.5172,101.5568,101.2793,101.2991,4859.0
2023-08-16 11:50:00,102.2,102.25,102.08,102.13,7917.0,101.2991,101.3487,101.1802,101.2297,7917.0
2023-08-16 11:55:00,102.13,102.14,101.91,101.95,6213.0,101.2297,101.2396,101.0117,101.0513,6213.0
2023-08-16 12:00:00,101.88,102.11,101.88,102.0,4127.0,100.9819,101.2099,100.9819,101.1009,4127.0
2023-08-16 12:05:00,101.95,101.95,101.86,101.86,3232.0,101.0513,101.0513,100.9621,100.9621,3232.0
2023-08-16 12:10:00,101.79,101.8,101.67,101.67,3188.0,100.8927,100.9026,100.7738,100.7738,3188.0
2023-08-16 12:15:00,101.7,101.74,101.58,101.73,5181.0,100.8035,100.8432,100.6846,100.8333,5181.0
2023-08-16 12:20:00,101.7,101.76,101.62,101.63,4339.0,100.8035,100.863,100.7242,100.7341,4339.0
2023-08-16 12:25:00,101.64,101.68,101.59,101.68,3823.0,100.7441,100.7837,100.6945,100.7837,3823.0
2023-08-16 12:30:00,101.75,101.82,101.64,101.7,5008.0,100.8531,100.9225,100.7441,100.8035,5008.0
2023-08-16 12:35:00,101.71,101.86,101.71,101.76,3288.0,100.8134,100.9621,100.8134,100.863,3288.0
2023-08-16 12:40:00,101.74,101.81,101.72,101.81,2370.0,100.8432,100.9126,100.8234,100.9126,2370.0
2023-08-16 12:45:00,101.74,101.78,101.7,101.75,1999.0,100.8432,100.8828,100.8035,100.8531,1999.0
2023-08-16 12:50:00,101.78,101.8,101.67,101.68,4300.0,100.8828,100.9026,100.7738,100.7837,4300.0
2023-08-16 12:55:00,101.66,101.74,101.59,101.69,3600.0,100.7639,100.8432,100.6945,100.7936,3600.0
2023-08-16 13:00:00,101.78,101.82,101.73,101.78,2700.0,100.8828,100.9225,100.8333,100.8828,2700.0
2023-08-16 13:05:00,101.71,101.76,101.62,101.67,3519.0,100.8134,100.863,100.7242,100.7738,3519.0
2023-08-16 13:10:00,101.67,101.67,101.52,101.58,7093.0,100.7738,100.7738,100.6251,100.6846,7093.0
2023-08-16 13:15:00,101.65,101.68,101.61,101.63,3250.0,100.754,100.7837,100.7143,100.7341,3250.0
2023-08-16 13:20:00,101.62,101.75,101.59,101.61,3603.0,100.7242,100.8531,100.6945,100.7143,3603.0
2023-08-16 13:25:00,101.58,101.73,101.52,101.6,2931.0,100.6846,100.8333,100.6251,100.7044,2931.0
2023-08-16 13:30:00,101.61,101.76,101.57,101.76,3624.0,100.7143,100.863,100.6747,100.863,3624.0
2023-08-16 13:35:00,101.67,101.75,101.61,101.75,2260.0,100.7738,100.8531,100.7143,100.8531,2260.0
2023-08-16 13:40:00,101.73,102.02,101.73,101.86,4673.0,100.8333,101.1207,100.8333,100.9621,4673.0
2023-08-16 13:45:00,101.88,102.08,101.85,102.04,4863.0,100.9819,101.1802,100.9522,101.1405,4863.0
2023-08-16 13:50:00,102.03,102.08,101.86,101.9,3944.0,101.1306,101.1802,100.9621,101.0018,3944.0
2023-08-16 13:55:00,101.94,101.94,101.82,101.82,2729.0,101.0414,101.0414,100.9225,100.9225,2729.0
2023-08-16 14:00:00,101.77,101.8,101.55,101.72,6157.0,100.8729,100.9026,100.6549,100.8234,6157.0
2023-08-16 14:05:00,101.71,101.79,101.67,101.76,2339.0,100.8134,100.8927,100.7738,100.863,2339.0
2023-08-16 14:10:00,101.71,101.71,101.47,101.61,6766.0,100.8134,100.8134,100.5756,100.7143,6766.0
2023-08-16 14:15:00,101.65,101.84,101.64,101.78,3733.0,100.754,100.9423,100.7441,100.8828,3733.0
2023-08-16 14:20:00,101.75,102.27,101.75,102.2,14144.0,100.8531,101.3685,100.8531,101.2991,14144.0
2023-08-16 14:25:00,102.17,102.45,102.08,102.37,15450.0,101.2694,101.5469,101.1802,101.4676,15450.0
2023-08-16 14:30:00,102.37,102.51,102.31,102.34,7916.0,101.4676,101.6064,101.4082,101.4379,7916.0
2023-08-16 14:35:00,102.34,102.63,102.34,102.55,18974.0,101.4379,101.7253,101.4379,101.646,18974.0
2023-08-16 14:40:00,102.51,102.53,102.18,102.2,7947.0,101.6064,101.6262,101.2793,101.2991,7947.0
2023-08-16 14:45:00,102.22,102.39,102.19,102.24,29473.0,101.3189,101.4874,101.2892,101.3388,29473.0
2023-08-16 14:50:00,102.23,102.26,101.83,102.11,31837.0,101.3289,101.3586,100.9324,101.2099,31837.0
2023-08-16 14:55:00,102.1,102.3,102.09,102.3,25737.0,101.2,101.3982,101.1901,101.3982,25737.0
2023-08-16 15:00:00,102.29,102.3,102.13,102.19,25608.0,101.3883,101.3982,101.2297,101.2892,25608.0
2023-08-16 15:05:00,102.18,102.18,101.94,102.04,26826.0,101.2793,101.2793,101.0414,101.1405,26826.0
2023-08-16 15:10:00,102.08,102.16,101.8,101.89,11984.0,101.1802,101.2595,100.9026,100.9919,11984.0
2023-08-16 15:15:00,101.88,101.92,101.49,101.56,8687.0,100.9819,101.0216,100.5954,100.6648,8687.0
2023-08-16 15:20:00,101.56,101.7,101.48,101.51,11022.0,100.6648,100.8035,100.5855,100.6152,11022.0
2023-08-16 15:25:00,101.53,101.7,101.46,101.67,8669.0,100.635,100.8035,100.5656,100.7738,8669.0
2023-08-16 15:30:00,101.66,101.77,101.55,101.72,10806.0,100.7639,100.8729,100.6549,100.8234,10806.0
2023-08-16 15:35:00,101.73,101.77,101.43,101.46,11889.0,100.8333,100.8729,100.5359,100.5656,11889.0
2023-08-16 15:40:00,101.44,101.5,101.29,101.48,16687.0,100.5458,100.6053,100.3971,100.5855,16687.0
2023-08-16 15:45:00,101.45,101.49,101.36,101.46,16536.0,100.5557,100.5954,100.4665,100.5656,16536.0
2023-08-16 15:50:00,101.46,101.53,101.25,101.28,41333.0,100.5656,100.635,100.3575,100.3872,41333.0
2023-08-16 15:55:00,101.28,101.39,101.19,101.29,71607.0,100.3872,100.4963,100.298,100.3971,71607.0
2023-08-17 09:30:00,101.61,101.9,101.57,101.88,15172.0,100.7143,101.0018,100.6747,100.9819,15172.0
2023-08-17 09:35:00,101.78,101.84,101.33,101.46,4801.0,100.8828,100.9423,100.4368,100.5656,4801.0
2023-08-17 09:40:00,101.45,101.87,101.45,101.54,2901.0,100.5557,100.972,100.5557,100.6449,2901.0
2023-08-17 09:45:00,101.48,101.61,101.2,101.37,4412.0,100.5855,100.7143,100.3079,100.4764,4412.0
2023-08-17 09:50:00,101.5,101.65,101.32,101.32,3529.0,100.6053,100.754,100.4269,100.4269,3529.0
2023-08-17 09:55:00,101.34,101.44,101.17,101.27,2869.0,100.4467,100.5458,100.2782,100.3773,2869.0
2023-08-17 10:00:00,101.34,101.5,101.22,101.35,5747.0,100.4467,100.6053,100.3278,100.4566,5747.0
2023-08-17 10:05:00,101.27,101.58,101.26,101.58,3380.0,100.3773,100.6846,100.3674,100.6846,3380.0
2023-08-17 10:10:00,101.57,101.57,101.17,101.26,6121.0,100.6747,100.6747,100.2782,100.3674,6121.0
2023-08-17 10:15:00,101.31,101.56,101.04,101.09,2687.0,100.417,100.6648,100.1493,100.1989,2687.0
2023-08-17 10:20:00,101.11,101.26,101.1,101.15,2100.0,100.2187,100.3674,100.2088,100.2584,2100.0
2023-08-17 10:25:00,101.12,101.18,101.09,101.13,3100.0,100.2286,100.2881,100.1989,100.2386,3100.0
2023-08-17 10:30:00,101.12,101.21,100.9,100.9,4820.0,100.2286,100.3178,100.0106,100.0106,4820.0
2023-08-17 10:35:00,100.83,100.86,100.67,100.86,4570.0,99.9412,99.9709,99.7826,99.9709,4570.0
2023-08-17 10:40:00,100.89,100.89,100.66,100.76,4701.0,100.0007,100.0007,99.7727,99.8718,4701.0
2023-08-17 10:45:00,100.85,100.94,100.83,100.89,3900.0,99.961,100.0502,99.9412,100.0007,3900.0
2023-08-17 10:50:00,100.96,101.14,100.93,101.11,5009.0,100.0701,100.2485,100.0403,100.2187,5009.0
2023-08-17 10:55:00,101.16,101.19,101.09,101.14,3348.0,100.2683,100.298,100.1989,100.2485,3348.0
2023-08-17 11:00:00,101.14,101.17,100.9,101.0,4444.0,100.2485,100.2782,100.0106,100.1097,4444.0
2023-08-17 11:05:00,101.1,101.14,100.85,100.85,2966.0,100.2088,100.2485,99.961,99.961,2966.0
2023-08-17 11:10:00,100.94,101.01,100.84,101.0,3010.0,100.0502,100.1196,99.9511,100.1097,3010.0
2023-08-17 11:15:00,100.95,100.97,100.88,100.94,6058.0,100.0601,100.08,99.9908,100.0502,6058.0
2023-08-17 11:20:00,100.97,101.08,100.82,101.06,3700.0,100.08,100.189,99.9313,100.1692,3700.0
2023-08-17 11:25:00,101.06,101.11,100.93,101.0,3772.0,100.1692,100.2187,100.0403,100.1097,3772.0
2023-08-17 11:30:00,101.0,101.01,100.84,100.93,3400.0,100.1097,100.1196,99.9511,100.0403,3400.0
2023-08-17 11:35:00,100.94,101.05,100.73,100.98,3645.0,100.0502,100.1593,99.8421,100.0899,3645.0
2023-08-17 11:40:00,101.03,101.19,101.0,101.0,1588.0,100.1394,100.298,100.1097,100.1097,1588.0
2023-08-17 11:45:00,101.02,101.03,100.89,100.9,1900.0,100.1295,100.1394,100.0007,100.0106,1900.0
2023-08-17 11:50:00,100.94,101.22,100.94,101.04,2279.0,100.0502,100.3278,100.0502,100.1493,2279.0
2023-08-17 11:55:00,101.02,101.35,101.01,101.31,2583.0,100.1295,100.4566,100.1196,100.417,2583.0
2023-08-17 12:00:00,101.26,101.33,101.18,101.31,7352.0,100.3674,100.4368,100.2881,100.417,7352.0
2023-08-17 12:05:00,101.33,101.33,101.17,101.18,3424.0,100.4368,100.4368,100.2782,100.2881,3424.0
2023-08-17 12:10:00,101.2,101.46,101.2,101.44,2960.0,100.3079,100.5656,100.3079,100.5458,2960.0
2023-08-17 12:15:00,101.43,101.53,101.32,101.47,4339.0,100.5359,100.635,100.4269,100.5756,4339.0
2023-08-17 12:20:00,101.47,101.58,101.39,101.58,4648.0,100.5756,100.6846,100.4963,100.6846,4648.0
2023-08-17 12:25:00,101.61,101.68,101.55,101.64,3450.0,100.7143,100.7837,100.6549,100.7441,3450.0
2023-08-17 12:30:00,101.71,101.85,101.68,101.68,7704.0,100.8134,100.9522,100.7837,100.7837,7704.0
2023-08-17 12:35:00,101.71,101.76,101.65,101.66,3612.0,100.8134,100.863,100.754,100.7639,3612.0
2023-08-17 12:40:00,101.71,101.83,101.71,101.82,1887.0,100.8134,100.9324,100.8134,100.9225,1887.0
2023-08-17 12:45:00,101.81,101.84,101.71,101.79,3300.0,100.9126,100.9423,100.8134,100.8927,3300.0
2023-08-17 12:50:00,101.83,101.97,101.77,101.9,5291.0,100.9324,101.0711,100.8729,101.0018,5291.0
2023-08-17 12:55:00,101.9,102.03,101.87,101.92,2146.0,101.0018,101.1306,100.972,101.0216,2146.0
2023-08-17 13:00:00,102.0,102.0,101.74,101.74,5084.0,101.1009,101.1009,100.8432,100.8432,5084.0
2023-08-17 13:05:00,101.73,101.82,101.73,101.78,1808.0,100.8333,100.9225,100.8333,100.8828,1808.0
2023-08-17 13:10:00,101.73,101.82,101.71,101.81,2779.0,100.8333,100.9225,100.8134,100.9126,2779.0
2023-08-17 13:15:00,101.83,101.86,101.72,101.74,3229.0,100.9324,100.9621,100.8234,100.8432,3229.0
2023-08-17 13:20:00,101.74,101.75,101.58,101.58,3500.0,100.8432,100.8531,100.6846,100.6846,3500.0
2023-08-17 13:25:00,101.56,101.62,101.49,101.57,1800.0,100.6648,100.7242,100.5954,100.6747,1800.0
2023-08-17 13:30:00,101.54,101.55,101.45,101.48,3516.0,100.6449,100.6549,100.5557,100.5855,3516.0
2023-08-17 13:35:00,101.5,101.67,101.5,101.65,2957.0,100.6053,100.7738,100.6053,100.754,2957.0
2023-08-17 13:40:00,101.62,101.63,101.32,101.48,2328.0,100.7242,100.7341,100.4269,100.5855,2328.0
2023-08-17 13:45:00,101.44,101.53,101.44,101.47,1400.0,100.5458,100.635,100.5458,100.5756,1400.0
2023-08-17 13:50:00,101.46,101.48,101.43,101.47,3884.0,100.5656,100.5855,100.5359,100.5756,3884.0
2023-08-17 13:55:00,101.44,101.44,101.31,101.31,3665.0,100.5458,100.5458,100.417,100.417,3665.0
2023-08-17 14:00:00,101.28,101.29,101.15,101.19,2400.0,100.3872,100.3971,100.2584,100.298,2400.0
2023-08-17 14:05:00,101.02,101.12,101.0,101.12,2462.0,100.1295,100.2286,100.1097,100.2286,2462.0
2023-08-17 14:10:00,101.1,101.13,101.01,101.1,1700.0,100.2088,100.2386,100.1196,100.2088,1700.0
2023-08-17 14:15:00,101.05,101.17,101.0,101.11,1500.0,100.1593,100.2782,100.1097,100.2187,1500.0
2023-08-17 14:20:00,101.17,101.17,101.04,101.13,2200.0,100.2782,100.2782,100.1493,100.2386,2200.0
2023-08-17 14:25:00,101.13,101.2,101.08,101.13,3816.0,100.2386,100.3079,100.189,100.2386,3816.0
2023-08-17 14:30:00,101.09,101.11,100.96,101.04,4049.0,100.1989,100.2187,100.0701,100.1493,4049.0
2023-08-17 14:35:00,101.06,101.07,100.91,100.99,3228.0,100.1692,100.1791,100.0205,100.0998,3228.0
2023-08-17 14:40:00,100.99,101.01,100.83,100.85,2806.0,100.0998,100.1196,99.9412,99.961,2806.0
2023-08-17 14:45:00,100.78,100.82,100.66,100.75,4296.0,99.8916,99.9313,99.7727,99.8619,4296.0
2023-08-17 14:50:00,100.78,100.82,100.58,100.7,6763.0,99.8916,99.9313,99.6934,99.8123,6763.0
2023-08-17 14:55:00,100.75,100.77,100.61,100.67,5580.0,99.8619,99.8817,99.7231,99.7826,5580.0
2023-08-17 15:00:00,100.65,100.78,100.55,100.57,4010.0,99.7628,99.8916,99.6637,99.6835,4010.0
2023-08-17 15:05:00,100.56,100.68,100.48,100.51,4620.0,99.6736,99.7925,99.5943,99.624,4620.0
2023-08-17 15:10:00,100.47,100.53,100.43,100.44,4700.0,99.5844,99.6438,99.5447,99.5546,4700.0
2023-08-17 15:15:00,100.43,100.65,100.32,100.65,7783.0,99.5447,99.7628,99.4357,99.7628,7783.0
2023-08-17 15:20:00,100.62,100.62,100.48,100.51,6411.0,99.733,99.733,99.5943,99.624,6411.0
2023-08-17 15:25:00,100.5,100.77,100.49,100.72,7228.0,99.6141,99.8817,99.6042,99.8322,7228.0
2023-08-17 15:30:00,100.77,100.78,100.52,100.6,7188.0,99.8817,99.8916,99.6339,99.7132,7188.0
2023-08-17 15:35:00,100.6,100.78,100.57,100.66,14133.0,99.7132,99.8916,99.6835,99.7727,14133.0
2023-08-17 15:40:00,100.68,100.75,100.55,100.57,10537.0,99.7925,99.8619,99.6637,99.6835,10537.0
2023-08-17 15:45:00,100.58,100.73,100.55,100.62,13510.0,99.6934,99.8421,99.6637,99.733,13510.0
2023-08-17 15:50:00,100.74,100.8,100.57,100.61,27966.0,99.852,99.9115,99.6835,99.7231,27966.0
2023-08-17 15:55:00,100.6,100.87,100.57,100.57,55869.0,99.7132,99.9808,99.6835,99.6835,55869.0
2023-08-18 09:30:00,99.66,100.3,99.39,100.2,33054.0,98.7815,99.4159,98.5139,99.3168,33054.0
2023-08-18 09:35:00,100.11,100.72,100.03,100.53,3634.0,99.2275,99.8322,99.1482,99.6438,3634.0
2023-08-18 09:40:00,100.49,100.84,100.34,100.83,6230.0,99.6042,99.9511,99.4555,99.9412,6230.0
2023-08-18 09:45:00,100.75,101.54,100.69,101.39,12487.0,99.8619,100.6449,99.8024,100.4963,12487.0
2023-08-18 09:50:00,101.39,101.48,100.92,101.11,3273.0,100.4963,100.5855,100.0304,100.2187,3273.0
2023-08-18 09:55:00,101.04,101.04,100.51,100.51,5141.0,100.1493,100.1493,99.624,99.624,5141.0
2023-08-18 10:00:00,100.56,100.64,100.34,100.64,10608.0,99.6736,99.7529,99.4555,99.7529,10608.0
2023-08-18 10:05:00,100.6,100.73,100.5,100.52,4281.0,99.7132,99.8421,99.6141,99.6339,4281.0
2023-08-18 10:10:00,100.53,100.78,100.45,100.56,3384.0,99.6438,99.8916,99.5645,99.6736,3384.0
2023-08-18 10:15:00,100.54,100.73,100.14,100.73,9100.0,99.6538,99.8421,99.2573,99.8421,9100.0
2023-08-18 10:20:00,100.66,100.87,100.66,100.78,5821.0,99.7727,99.9808,99.7727,99.8916,5821.0
2023-08-18 10:25:00,100.74,100.76,100.42,100.43,6826.0,99.852,99.8718,99.5348,99.5447,6826.0
2023-08-18 10:30:00,100.42,100.75,100.42,100.68,4800.0,99.5348,99.8619,99.5348,99.7925,4800.0
2023-08-18 10:35:00,100.67,100.77,100.55,100.63,3900.0,99.7826,99.8817,99.6637,99.743,3900.0
2023-08-18 10:40:00,100.58,100.61,100.4,100.56,3208.0,99.6934,99.7231,99.515,99.6736,3208.0
2023-08-18 10:45:00,100.48,100.49,100.31,100.39,4867.0,99.5943,99.6042,99.4258,99.5051,4867.0
2023-08-18 10:50:00,100.31,100.45,100.2,100.31,3382.0,99.4258,99.5645,99.3168,99.4258,3382.0
2023-08-18 10:55:00,100.32,100.54,100.28,100.54,4428.0,99.4357,99.6538,99.396,99.6538,4428.0
2023-08-18 11:00:00,100.59,100.84,100.58,100.8,4473.0,99.7033,99.9511,99.6934,99.9115,4473.0
2023-08-18 11:05:00,100.79,100.9,100.68,100.69,4450.0,99.9015,100.0106,99.7925,99.8024,4450.0
2023-08-18 11:10:00,100.68,100.84,100.53,100.58,2500.0,99.7925,99.9511,99.6438,99.6934,2500.0
2023-08-18 11:15:00,100.66,100.73,100.56,100.56,4736.0,99.7727,99.8421,99.6736,99.6736,4736.0
2023-08-18 11:20:00,100.52,100.61,100.43,100.52,4402.0,99.6339,99.7231,99.5447,99.6339,4402.0
2023-08-18 11:25:00,100.44,100.44,100.29,100.34,6063.0,99.5546,99.5546,99.406,99.4555,6063.0
2023-08-18 11:30:00,100.36,100.46,100.36,100.4,1800.0,99.4753,99.5745,99.4753,99.515,1800.0
2023-08-18 11:35:00,100.35,100.45,100.3,100.3,2450.0,99.4654,99.5645,99.4159,99.4159,2450.0
2023-08-18 11:40:00,100.26,100.33,100.11,100.33,3400.0,99.3762,99.4456,99.2275,99.4456,3400.0
2023-08-18 11:45:00,100.36,100.45,100.31,100.43,4135.0,99.4753,99.5645,99.4258,99.5447,4135.0
2023-08-18 11:50:00,100.45,100.71,100.45,100.68,2600.0,99.5645,99.8223,99.5645,99.7925,2600.0
2023-08-18 11:55:00,100.7,100.87,100.66,100.87,3104.0,99.8123,99.9808,99.7727,99.9808,3104.0
2023-08-18 12:00:00,100.83,100.92,100.77,100.82,2721.0,99.9412,100.0304,99.8817,99.9313,2721.0
2023-08-18 12:05:00,100.81,100.99,100.8,100.95,7601.0,99.9214,100.0998,99.9115,100.0601,7601.0
2023-08-18 12:10:00,100.98,101.04,100.8,100.91,11400.0,100.0899,100.1493,99.9115,100.0205,11400.0
2023-08-18 12:15:00,100.81,100.84,100.5,100.55,5481.0,99.9214,99.9511,99.6141,99.6637,5481.0
2023-08-18 12:20:00,100.54,100.61,100.52,100.56,4418.0,99.6538,99.7231,99.6339,99.6736,4418.0
2023-08-18 12:25:00,100.6,100.63,100.52,100.62,3400.0,99.7132,99.743,99.6339,99.733,3400.0
2023-08-18 12:30:00,100.59,100.66,100.57,100.6,2205.0,99.7033,99.7727,99.6835,99.7132,2205.0
2023-08-18 12:35:00,100.59,100.69,100.48,100.66,6039.0,99.7033,99.8024,99.5943,99.7727,6039.0
2023-08-18 12:40:00,100.66,100.84,100.65,100.81,2697.0,99.7727,99.9511,99.7628,99.9214,2697.0
2023-08-18 12:45:00,100.82,100.91,100.73,100.88,3770.0,99.9313,100.0205,99.8421,99.9908,3770.0
2023-08-18 12:50:00,100.86,100.91,100.83,100.83,2257.0,99.9709,100.0205,99.9412,99.9412,2257.0
2023-08-18 12:55:00,100.81,100.81,100.6,100.64,5442.0,99.9214,99.9214,99.7132,99.7529,5442.0
2023-08-18 13:00:00,100.64,100.77,100.62,100.74,1762.0,99.7529,99.8817,99.733,99.852,1762.0
2023-08-18 13:05:00,100.72,100.81,100.67,100.75,4519.0,99.8322,99.9214,99.7826,99.8619,4519.0
2023-08-18 13:10:00,100.69,100.8,100.59,100.78,2800.0,99.8024,99.9115,99.7033,99.8916,2800.0
2023-08-18 13:15:00,100.75,100.84,100.73,100.77,3520.0,99.8619,99.9511,99.8421,99.8817,3520.0
2023-08-18 13:20:00,100.71,100.72,100.51,100.56,5766.0,99.8223,99.8322,99.624,99.6736,5766.0
2023-08-18 13:25:00,100.5,100.64,100.44,100.64,5250.0,99.6141,99.7529,99.5546,99.7529,5250.0
2023-08-18 13:30:00,100.66,100.7,100.55,100.68,3299.0,99.7727,99.8123,99.6637,99.7925,3299.0
2023-08-18 13:35:00,100.68,100.7,100.44,100.48,5926.0,99.7925,99.8123,99.5546,99.5943,5926.0
2023-08-18 13:40:00,100.44,100.56,100.37,100.56,2700.0,99.5546,99.6736,99.4853,99.6736,2700.0
2023-08-18 13:45:00,100.5,100.68,100.5,100.66,2597.0,99.6141,99.7925,99.6141,99.7727,2597.0
2023-08-18 13:50:00,100.66,100.81,100.62,100.76,2686.0,99.7727,99.9214,99.733,99.8718,2686.0
2023-08-18 13:55:00,100.77,100.77,100.69,100.76,4676.0,99.8817,99.8817,99.8024,99.8718,4676.0
2023-08-18 14:00:00,100.76,100.78,100.68,100.75,4300.0,99.8718,99.8916,99.7925,99.8619,4300.0
2023-08-18 14:05:00,100.74,100.91,100.74,100.88,3621.0,99.852,100.0205,99.852,99.9908,3621.0
2023-08-18 14:10:00,100.85,100.99,100.77,100.97,3168.0,99.961,100.0998,99.8817,100.08,3168.0
2023-08-18 14:15:00,101.0,101.13,100.96,101.06,2279.0,100.1097,100.2386,100.0701,100.1692,2279.0
2023-08-18 14:20:00,101.1,101.16,100.9,100.99,3500.0,100.2088,100.2683,100.0106,100.0998,3500.0
2023-08-18 14:25:00,100.98,101.08,100.91,101.05,4962.0,100.0899,100.189,100.0205,100.1593,4962.0
2023-08-18 14:30:00,101.1,101.28,101.1,101.17,5835.0,100.2088,100.3872,100.2088,100.2782,5835.0
2023-08-18 14:35:00,101.21,101.37,101.13,101.35,3601.0,100.3178,100.4764,100.2386,100.4566,3601.0
2023-08-18 14:40:00,101.39,101.51,101.32,101.32,4310.0,100.4963,100.6152,100.4269,100.4269,4310.0
2023-08-18 14:45:00,101.3,101.45,101.3,101.4,2200.0,100.4071,100.5557,100.4071,100.5062,2200.0
2023-08-18 14:50:00,101.4,101.4,101.19,101.27,4279.0,100.5062,100.5062,100.298,100.3773,4279.0
2023-08-18 14:55:00,101.31,101.4,101.19,101.26,3889.0,100.417,100.5062,100.298,100.3674,3889.0
2023-08-18 15:00:00,101.21,101.23,101.07,101.23,3200.0,100.3178,100.3377,100.1791,100.3377,3200.0
2023-08-18 15:05:00,101.23,101.26,101.11,101.11,3882.0,100.3377,100.3674,100.2187,100.2187,3882.0
2023-08-18 15:10:00,101.15,101.19,101.0,101.02,7951.0,100.2584,100.298,100.1097,100.1295,7951.0
2023-08-18 15:15:00,101.01,101.07,100.93,101.03,6155.0,100.1196,100.1791,100.0403,100.1394,6155.0
2023-08-18 15:20:00,101.01,101.08,100.98,101.05,6886.0,100.1196,100.189,100.0899,100.1593,6886.0
2023-08-18 15:25:00,101.07,101.17,101.07,101.13,7066.0,100.1791,100.2782,100.1791,100.2386,7066.0
2023-08-18 15:30:00,101.07,101.17,101.04,101.08,12491.0,100.1791,100.2782,100.1493,100.189,12491.0
2023-08-18 15:35:00,101.06,101.11,101.0,101.1,8889.0,100.1692,100.2187,100.1097,100.2088,8889.0
2023-08-18 15:40:00,101.12,101.33,101.11,101.28,13507.0,100.2286,100.4368,100.2187,100.3872,13507.0
2023-08-18 15:45:00,101.29,101.44,101.17,101.17,15573.0,100.3971,100.5458,100.2782,100.2782,15573.0
2023-08-18 15:50:00,101.17,101.25,101.07,101.12,32272.0,100.2782,100.3575,100.1791,100.2286,32272.0
2023-08-18 15:55:00,101.1,101.15,100.89,101.01,88257.0,100.2088,100.2584,100.0007,100.1196,88257.0
2023-08-21 09:30:00,101.11,101.7,101.11,101.7,14484.0,100.2187,100.8035,100.2187,100.8035,14484.0
2023-08-21 09:35:00,101.63,102.24,101.61,102.14,6729.0,100.7341,101.3388,100.7143,101.2396,6729.0
2023-08-21 09:40:00,102.14,102.14,101.94,101.96,3198.0,101.2396,101.2396,101.0414,101.0612,3198.0
2023-08-21 09:45:00,101.94,102.06,101.84,102.05,2274.0,101.0414,101.1604,100.9423,101.1504,2274.0
2023-08-21 09:50:00,102.06,102.16,101.93,101.99,3432.0,101.1604,101.2595,101.0315,101.091,3432.0
2023-08-21 09:55:00,101.98,102.34,101.97,102.28,1294.0,101.0811,101.4379,101.0711,101.3784,1294.0
2023-08-21 10:00:00,102.38,102.44,101.99,101.99,3632.0,101.4775,101.537,101.091,101.091,3632.0
2023-08-21 10:05:00,101.97,102.13,101.91,102.03,4579.0,101.0711,101.2297,101.0117,101.1306,4579.0
2023-08-21 10:10:00,101.88,101.96,101.65,101.66,4011.0,100.9819,101.0612,100.754,100.7639,4011.0
2023-08-21 10:15:00,101.75,101.78,101.54,101.54,3099.0,100.8531,100.8828,100.6449,100.6449,3099.0
2023-08-21 10:20:00,101.56,101.74,101.47,101.47,5953.0,100.6648,100.8432,100.5756,100.5756,5953.0
2023-08-21 10:25:00,101.35,101.35,101.18,101.31,2227.0,100.4566,100.4566,100.2881,100.417,2227.0
2023-08-21 10:30:00,101.18,101.54,101.17,101.54,2219.0,100.2881,100.6449,100.2782,100.6449,2219.0
2023-08-21 10:35:00,101.46,101.48,101.28,101.36,4318.0,100.5656,100.5855,100.3872,100.4665,4318.0
2023-08-21 10:40:00,101.48,101.56,101.35,101.46,2310.0,100.5855,100.6648,100.4566,100.5656,2310.0
2023-08-21 10:45:00,101.42,101.52,101.4,101.41,2925.0,100.526,100.6251,100.5062,100.5161,2925.0
2023-08-21 10:50:00,101.44,101.46,101.22,101.33,3737.0,100.5458,100.5656,100.3278,100.4368,3737.0
2023-08-21 10:55:00,101.32,101.38,101.28,101.34,2033.0,100.4269,100.4863,100.3872,100.4467,2033.0
2023-08-21 11:00:00,101.28,101.47,101.24,101.37,2400.0,100.3872,100.5756,100.3476,100.4764,2400.0
2023-08-21 11:05:00,101.36,101.36,101.1,101.17,3102.0,100.4665,100.4665,100.2088,100.2782,3102.0
2023-08-21 11:10:00,101.09,101.09,100.96,100.99,1863.0,100.1989,100.1989,100.0701,100.0998,1863.0
2023-08-21 11:15:00,101.0,101.07,100.9,101.07,2572.0,100.1097,100.1791,100.0106,100.1791,2572.0
2023-08-21 11:20:00,101.05,101.17,101.05,101.09,1540.0,100.1593,100.2782,100.1593,100.1989,1540.0
2023-08-21 11:25:00,101.07,101.08,101.02,101.07,1550.0,100.1791,100.189,100.1295,100.1791,1550.0
2023-08-21 11:30:00,101.05,101.12,101.03,101.05,1300.0,100.1593,100.2286,100.1394,100.1593,1300.0
2023-08-21 11:35:00,101.05,101.08,100.89,100.96,2771.0,100.1593,100.189,100.0007,100.0701,2771.0
2023-08-21 11:40:00,100.99,100.99,100.85,100.85,773.0,100.0998,100.0998,99.961,99.961,773.0
2023-08-21 11:45:00,100.83,101.08,100.83,101.03,1423.0,99.9412,100.189,99.9412,100.1394,1423.0
2023-08-21 11:50:00,101.03,101.08,100.98,101.02,1712.0,100.1394,100.189,100.0899,100.1295,1712.0
2023-08-21 11:55:00,100.98,101.08,100.94,100.99,1218.0,100.0899,100.189,100.0502,100.0998,1218.0
2023-08-21 12:00:00,101.07,101.11,101.05,101.09,2029.0,100.1791,100.2187,100.1593,100.1989,2029.0
2023-08-21 12:05:00,101.11,101.12,101.05,101.05,1800.0,100.2187,100.2286,100.1593,100.1593,1800.0
2023-08-21 12:10:00,101.03,101.19,100.99,101.19,3031.0,100.1394,100.298,100.0998,100.298,3031.0
2023-08-21 12:15:00,101.24,101.4,101.24,101.4,2030.0,100.3476,100.5062,100.3476,100.5062,2030.0
2023-08-21 12:20:00,101.43,101.45,101.38,101.44,1065.0,100.5359,100.5557,100.4863,100.5458,1065.0
2023-08-21 12:25:00,101.48,101.53,101.46,101.53,1419.0,100.5855,100.635,100.5656,100.635,1419.0
2023-08-21 12:30:00,101.52,101.55,101.43,101.53,2931.0,100.6251,100.6549,100.5359,100.635,2931.0
2023-08-21 12:35:00,101.51,101.64,101.51,101.54,2267.0,100.6152,100.7441,100.6152,100.6449,2267.0
2023-08-21 12:40:00,101.58,101.73,101.58,101.71,1500.0,100.6846,100.8333,100.6846,100.8134,1500.0
2023-08-21 12:45:00,101.75,101.75,101.68,101.73,1856.0,100.8531,100.8531,100.7837,100.8333,1856.0
2023-08-21 12:50:00,101.73,101.77,101.68,101.77,1224.0,100.8333,100.8729,100.7837,100.8729,1224.0
2023-08-21 12:55:00,101.74,102.0,101.73,101.91,2446.0,100.8432,101.1009,100.8333,101.0117,2446.0
2023-08-21 13:00:00,101.93,101.94,101.91,101.92,1000.0,101.0315,101.0414,101.0117,101.0216,1000.0
2023-08-21 13:05:00,101.91,102.07,101.88,102.05,3624.0,101.0117,101.1703,100.9819,101.1504,3624.0
2023-08-21 13:10:00,102.04,102.08,101.98,102.02,3000.0,101.1405,101.1802,101.0811,101.1207,3000.0
2023-08-21 13:15:00,102.06,102.33,102.06,102.29,5228.0,101.1604,101.428,101.1604,101.3883,5228.0
2023-08-21 13:20:00,102.37,102.55,102.36,102.51,4545.0,101.4676,101.646,101.4577,101.6064,4545.0
2023-08-21 13:25:00,102.51,102.57,102.49,102.55,1900.0,101.6064,101.6659,101.5866,101.646,1900.0
2023-08-21 13:30:00,102.53,102.61,102.47,102.54,4311.0,101.6262,101.7055,101.5667,101.6361,4311.0
2023-08-21 13:35:00,102.55,102.55,102.44,102.47,700.0,101.646,101.646,101.537,101.5667,700.0
2023-08-21 13:40:00,102.45,102.56,102.43,102.56,3137.0,101.5469,101.6559,101.5271,101.6559,3137.0
2023-08-21 13:45:00,102.59,102.67,102.57,102.57,2536.0,101.6857,101.765,101.6659,101.6659,2536.0
2023-08-21 13:50:00,102.62,102.62,102.46,102.49,1781.0,101.7154,101.7154,101.5568,101.5866,1781.0
2023-08-21 13:55:00,102.49,102.49,102.36,102.48,5325.0,101.5866,101.5866,101.4577,101.5767,5325.0
2023-08-21 14:00:00,102.52,102.53,102.41,102.51,2924.0,101.6163,101.6262,101.5073,101.6064,2924.0
2023-08-21 14:05:00,102.5,102.57,102.5,102.54,1100.0,101.5965,101.6659,101.5965,101.6361,1100.0
2023-08-21 14:10:00,102.54,102.7,102.54,102.65,2647.0,101.6361,101.7947,101.6361,101.7452,2647.0
2023-08-21 14:15:00,102.71,102.77,102.63,102.63,1637.0,101.8046,101.8641,101.7253,101.7253,1637.0
2023-08-21 14:20:00,102.67,102.71,102.59,102.59,2691.0,101.765,101.8046,101.6857,101.6857,2691.0
2023-08-21 14:25:00,102.57,102.67,102.47,102.64,3246.0,101.6659,101.765,101.5667,101.7352,3246.0
2023-08-21 14:30:00,102.67,102.7,102.59,102.59,2405.0,101.765,101.7947,101.6857,101.6857,2405.0
2023-08-21 14:35:00,102.61,102.71,102.6,102.67,4685.0,101.7055,101.8046,101.6956,101.765,4685.0
2023-08-21 14:40:00,102.68,102.79,102.65,102.79,4020.0,101.7749,101.8839,101.7452,101.8839,4020.0
2023-08-21 14:45:00,102.67,102.76,102.63,102.76,2243.0,101.765,101.8542,101.7253,101.8542,2243.0
2023-08-21 14:50:00,102.77,102.77,102.7,102.7,3821.0,101.8641,101.8641,101.7947,101.7947,3821.0
2023-08-21 14:55:00,102.63,102.68,102.6,102.67,2327.0,101.7253,101.7749,101.6956,101.765,2327.0
2023-08-21 15:00:00,102.7,102.83,102.67,102.78,3601.0,101.7947,101.9236,101.765,101.874,3601.0
2023-08-21 15:05:00,102.78,102.94,102.78,102.88,4481.0,101.874,102.0326,101.874,101.9731,4481.0
2023-08-21 15:10:00,102.87,103.0,102.87,102.9,7087.0,101.9632,102.0921,101.9632,101.993,7087.0
2023-08-21 15:15:00,102.95,103.08,102.94,102.99,4779.0,102.0425,102.1714,102.0326,102.0822,4779.0
2023-08-21 15:20:00,102.96,103.05,102.9,102.98,4470.0,102.0524,102.1416,101.993,102.0722,4470.0
2023-08-21 15:25:00,102.99,102.99,102.83,102.83,3706.0,102.0822,102.0822,101.9236,101.9236,3706.0
2023-08-21 15:30:00,102.85,102.85,102.73,102.78,5776.0,101.9434,101.9434,101.8244,101.874,5776.0
2023-08-21 15:35:00,102.78,102.78,102.63,102.71,7858.0,101.874,101.874,101.7253,101.8046,7858.0
2023-08-21 15:40:00,102.74,102.84,102.72,102.74,7102.0,101.8344,101.9335,101.8145,101.8344,7102.0
2023-08-21 15:45:00,102.71,102.84,102.65,102.72,9673.0,101.8046,101.9335,101.7452,101.8145,9673.0
2023-08-21 15:50:00,102.71,102.98,102.71,102.91,20190.0,101.8046,102.0722,101.8046,102.0029,20190.0
2023-08-21 15:55:00,102.93,102.97,102.65,102.74,53911.0,102.0227,102.0623,101.7452,101.8344,53911.0
2023-08-22 09:30:00,104.23,104.29,103.51,104.04,9762.0,103.3112,103.3707,102.5976,103.1229,9762.0
2023-08-22 09:35:00,103.8,103.8,103.25,103.37,1100.0,102.885,102.885,102.3399,102.4588,1100.0
2023-08-22 09:40:00,103.33,103.33,103.09,103.09,600.0,102.4192,102.4192,102.1813,102.1813,600.0
2023-08-22 09:45:00,103.27,103.27,102.96,102.96,1062.0,102.3597,102.3597,102.0524,102.0524,1062.0
2023-08-22 09:50:00,102.89,103.1,102.79,102.94,3186.0,101.983,102.1912,101.8839,102.0326,3186.0
2023-08-22 09:55:00,102.76,103.0,102.73,102.89,1951.0,101.8542,102.0921,101.8244,101.983,1951.0
2023-08-22 10:00:00,103.06,103.19,102.93,103.19,1973.0,102.1515,102.2804,102.0227,102.2804,1973.0
2023-08-22 10:05:00,103.29,103.33,103.05,103.12,1708.0,102.3795,102.4192,102.1416,102.211,1708.0
2023-08-22 10:10:00,103.1,103.61,103.1,103.52,4250.0,102.1912,102.6967,102.1912,102.6075,4250.0
2023-08-22 10:15:00,103.4,103.41,103.39,103.41,200.0,102.4885,102.4985,102.4786,102.4985,200.0
2023-08-22 10:20:00,103.54,103.59,103.22,103.22,1456.0,102.6273,102.6769,102.3101,102.3101,1456.0
2023-08-22 10:25:00,103.15,103.29,103.15,103.29,500.0,102.2407,102.3795,102.2407,102.3795,500.0
2023-08-22 10:30:00,103.22,103.22,102.95,103.0,2110.0,102.3101,102.3101,102.0425,102.0921,2110.0
2023-08-22 10:35:00,103.16,103.23,103.16,103.23,700.0,102.2507,102.32,102.2507,102.32,700.0
2023-08-22 10:40:00,103.32,103.32,103.16,103.22,2200.0,102.4092,102.4092,102.2507,102.3101,2200.0
2023-08-22 10:45:00,103.19,103.36,103.19,103.24,4289.0,102.2804,102.4489,102.2804,102.33,4289.0
2023-08-22 10:50:00,103.25,103.43,103.25,103.41,11121.0,102.3399,102.5183,102.3399,102.4985,11121.0
2023-08-22 10:55:00,103.44,103.56,103.41,103.42,15100.0,102.5282,102.6471,102.4985,102.5084,15100.0
2023-08-22 11:00:00,103.49,103.49,103.35,103.35,2689.0,102.5777,102.5777,102.439,102.439,2689.0
2023-08-22 11:05:00,103.33,103.34,103.17,103.18,3738.0,102.4192,102.4291,102.2606,102.2705,3738.0
2023-08-22 11:10:00,103.18,103.49,103.1,103.24,18629.0,102.2705,102.5777,102.1912,102.33,18629.0
2023-08-22 11:15:00,103.26,103.41,103.19,103.35,1346.0,102.3498,102.4985,102.2804,102.439,1346.0
2023-08-22 11:20:00,103.46,103.54,103.46,103.46,800.0,102.548,102.6273,102.548,102.548,800.0
2023-08-22 11:25:00,103.46,103.49,103.43,103.43,600.0,102.548,102.5777,102.5183,102.5183,600.0
2023-08-22 11:30:00,103.37,103.4,103.35,103.35,870.0,102.4588,102.4885,102.439,102.439,870.0
2023-08-22 11:35:00,103.39,103.47,103.27,103.27,2110.0,102.4786,102.5579,102.3597,102.3597,2110.0
2023-08-22 11:40:00,103.23,103.23,103.09,103.09,1978.0,102.32,102.32,102.1813,102.1813,1978.0
2023-08-22 11:45:00,103.08,103.11,103.08,103.11,400.0,102.1714,102.2011,102.1714,102.2011,400.0
2023-08-22 11:50:00,103.07,103.07,102.73,102.73,1203.0,102.1615,102.1615,101.8244,101.8244,1203.0
2023-08-22 11:55:00,102.69,102.83,102.69,102.81,4894.0,101.7848,101.9236,101.7848,101.9037,4894.0
2023-08-22 12:00:00,102.78,102.87,102.78,102.87,700.0,101.874,101.9632,101.874,101.9632,700.0
2023-08-22 12:05:00,102.82,102.84,102.72,102.72,1397.0,101.9137,101.9335,101.8145,101.8145,1397.0
2023-08-22 12:10:00,102.7,102.71,102.46,102.46,2656.0,101.7947,101.8046,101.5568,101.5568,2656.0
2023-08-22 12:15:00,102.37,102.48,102.37,102.48,800.0,101.4676,101.5767,101.4676,101.5767,800.0
2023-08-22 12:20:00,102.41,102.46,102.37,102.43,2400.0,101.5073,101.5568,101.4676,101.5271,2400.0
2023-08-22 12:25:00,102.4,102.52,102.4,102.52,2054.0,101.4974,101.6163,101.4974,101.6163,2054.0
2023-08-22 12:30:00,102.49,102.56,102.33,102.35,2675.0,101.5866,101.6559,101.428,101.4478,2675.0
2023-08-22 12:35:00,102.31,102.64,102.31,102.64,1700.0,101.4082,101.7352,101.4082,101.7352,1700.0
2023-08-22 12:40:00,102.64,102.64,102.64,102.64,0.0,101.7352,101.7352,101.7352,101.7352,0.0
2023-08-22 12:45:00,102.78,102.78,102.75,102.75,800.0,101.874,101.874,101.8443,101.8443,800.0
2023-08-22 12:50:00,102.79,102.92,102.79,102.92,700.0,101.8839,102.0128,101.8839,102.0128,700.0
2023-08-22 12:55:00,102.88,102.88,102.59,102.59,1300.0,101.9731,101.9731,101.6857,101.6857,1300.0
2023-08-22 13:00:00,102.57,102.61,102.33,102.33,2100.0,101.6659,101.7055,101.428,101.428,2100.0
2023-08-22 13:05:00,102.32,102.43,102.3,102.38,3308.0,101.4181,101.5271,101.3982,101.4775,3308.0
2023-08-22 13:10:00,102.42,102.42,102.26,102.26,2287.0,101.5172,101.5172,101.3586,101.3586,2287.0
2023-08-22 13:15:00,102.13,102.24,102.08,102.23,3503.0,101.2297,101.3388,101.1802,101.3289,3503.0
2023-08-22 13:20:00,102.25,102.28,102.16,102.2,1012.0,101.3487,101.3784,101.2595,101.2991,1012.0
2023-08-22 13:25:00,102.22,102.29,102.22,102.25,800.0,101.3189,101.3883,101.3189,101.3487,800.0
2023-08-22 13:30:00,102.31,102.4,102.25,102.4,500.0,101.4082,101.4974,101.3487,101.4974,500.0
2023-08-22 13:35:00,102.38,102.46,102.27,102.33,4027.0,101.4775,101.5568,101.3685,101.428,4027.0
2023-08-22 13:40:00,102.28,102.34,102.28,102.34,200.0,101.3784,101.4379,101.3784,101.4379,200.0
2023-08-22 13:45:00,102.3,102.3,102.27,102.27,400.0,101.3982,101.3982,101.3685,101.3685,400.0
2023-08-22 13:50:00,102.17,102.2,102.13,102.13,1300.0,101.2694,101.2991,101.2297,101.2297,1300.0
2023-08-22 13:55:00,102.23,102.33,102.23,102.3,1607.0,101.3289,101.428,101.3289,101.3982,1607.0
2023-08-22 14:00:00,102.22,102.25,102.12,102.21,1400.0,101.3189,101.3487,101.2198,101.309,1400.0
2023-08-22 14:05:00,102.24,102.31,102.24,102.26,800.0,101.3388,101.4082,101.3388,101.3586,800.0
2023-08-22 14:10:00,102.31,102.33,102.19,102.2,1605.0,101.4082,101.428,101.2892,101.2991,1605.0
2023-08-22 14:15:00,102.29,102.33,102.19,102.19,900.0,101.3883,101.428,101.2892,101.2892,900.0
2023-08-22 14:20:00,102.28,102.39,102.27,102.34,1500.0,101.3784,101.4874,101.3685,101.4379,1500.0
2023-08-22 14:25:00,102.35,102.39,102.3,102.38,1100.0,101.4478,101.4874,101.3982,101.4775,1100.0
2023-08-22 14:30:00,102.58,102.71,102.58,102.71,400.0,101.6758,101.8046,101.6758,101.8046,400.0
2023-08-22 14:35:00,102.76,102.77,102.64,102.74,1124.0,101.8542,101.8641,101.7352,101.8344,1124.0
2023-08-22 14:40:00,102.78,102.78,102.63,102.72,2570.0,101.874,101.874,101.7253,101.8145,2570.0
2023-08-22 14:45:00,102.69,102.81,102.6,102.81,2846.0,101.7848,101.9037,101.6956,101.9037,2846.0
2023-08-22 14:50:00,102.84,102.86,102.78,102.81,3579.0,101.9335,101.9533,101.874,101.9037,3579.0
2023-08-22 14:55:00,102.82,102.94,102.82,102.92,2275.0,101.9137,102.0326,101.9137,102.0128,2275.0
2023-08-22 15:00:00,102.97,103.03,102.91,102.91,3654.0,102.0623,102.1218,102.0029,102.0029,3654.0
2023-08-22 15:05:00,102.93,103.06,102.92,103.04,2880.0,102.0227,102.1515,102.0128,102.1317,2880.0
2023-08-22 15:10:00,103.06,103.16,103.01,103.16,5775.0,102.1515,102.2507,102.102,102.2507,5775.0
2023-08-22 15:15:00,103.25,103.25,103.07,103.15,4108.0,102.3399,102.3399,102.1615,102.2407,4108.0
2023-08-22 15:20:00,103.15,103.16,103.04,103.15,7937.0,102.2407,102.2507,102.1317,102.2407,7937.0
2023-08-22 15:25:00,103.17,103.23,103.02,103.11,11256.0,102.2606,102.32,102.1119,102.2011,11256.0
2023-08-22 15:30:00,103.13,103.14,102.85,102.92,10782.0,102.2209,102.2308,101.9434,102.0128,10782.0
2023-08-22 15:35:00,102.89,102.89,102.72,102.74,7901.0,101.983,101.983,101.8145,101.8344,7901.0
2023-08-22 15:40:00,102.76,102.76,102.64,102.7,10759.0,101.8542,101.8542,101.7352,101.7947,10759.0
2023-08-22 15:45:00,102.7,102.79,102.66,102.74,13100.0,101.7947,101.8839,101.7551,101.8344,13100.0
2023-08-22 15:50:00,102.78,102.94,102.78,102.87,37909.0,101.874,102.0326,101.874,101.9632,37909.0
2023-08-22 15:55:00,102.83,102.93,102.74,102.76,61377.0,101.9236,102.0227,101.8344,101.8542,61377.0
2023-08-23 09:30:00,102.62,103.13,102.62,102.95,7779.0,101.7154,102.2209,101.7154,102.0425,7779.0
2023-08-23 09:35:00,103.13,103.59,102.95,103.27,13114.0,102.2209,102.6769,102.0425,102.3597,13114.0
2023-08-23 09:40:00,103.56,103.63,103.5,103.63,2010.0,102.6471,102.7165,102.5877,102.7165,2010.0
2023-08-23 09:45:00,103.71,104.0,103.71,103.82,3443.0,102.7958,103.0833,102.7958,102.9048,3443.0
2023-08-23 09:50:00,103.81,104.0,103.69,103.77,2972.0,102.8949,103.0833,102.776,102.8553,2972.0
2023-08-23 09:55:00,103.89,104.29,103.89,104.22,4969.0,102.9742,103.3707,102.9742,103.3013,4969.0
2023-08-23 10:00:00,104.23,104.32,104.07,104.32,4014.0,103.3112,103.4004,103.1526,103.4004,4014.0
2023-08-23 10:05:00,104.31,104.31,104.12,104.3,3400.0,103.3905,103.3905,103.2022,103.3806,3400.0
2023-08-23 10:10:00,104.23,104.46,104.23,104.44,4873.0,103.3112,103.5392,103.3112,103.5194,4873.0
2023-08-23 10:15:00,104.39,104.48,104.32,104.37,4837.0,103.4698,103.559,103.4004,103.45,4837.0
2023-08-23 10:20:00,104.34,104.57,104.32,104.57,3630.0,103.4203,103.6482,103.4004,103.6482,3630.0
2023-08-23 10:25:00,104.63,104.67,104.46,104.49,2261.0,103.7077,103.7473,103.5392,103.5689,2261.0
2023-08-23 10:30:00,104.53,104.6,104.49,104.55,2464.0,103.6086,103.678,103.5689,103.6284,2464.0
2023-08-23 10:35:00,104.6,104.62,104.42,104.52,4367.0,103.678,103.6978,103.4996,103.5987,4367.0
2023-08-23 10:40:00,104.56,104.71,104.55,104.6,3449.0,103.6383,103.787,103.6284,103.678,3449.0
2023-08-23 10:45:00,104.62,104.79,104.62,104.79,2439.0,103.6978,103.8663,103.6978,103.8663,2439.0
2023-08-23 10:50:00,104.78,104.99,104.77,104.82,3284.0,103.8564,104.0645,103.8465,103.896,3284.0
2023-08-23 10:55:00,104.91,104.97,104.84,104.89,3931.0,103.9852,104.0447,103.9158,103.9654,3931.0
2023-08-23 11:00:00,104.95,105.02,104.85,104.99,3075.0,104.0249,104.0943,103.9258,104.0645,3075.0
2023-08-23 11:05:00,105.0,105.14,104.98,105.11,5330.0,104.0744,104.2132,104.0546,104.1835,5330.0
2023-08-23 11:10:00,105.1,105.19,105.1,105.18,4099.0,104.1736,104.2628,104.1736,104.2529,4099.0
2023-08-23 11:15:00,105.15,105.2,105.05,105.19,4164.0,104.2231,104.2727,104.124,104.2628,4164.0
2023-08-23 11:20:00,105.18,105.21,105.06,105.12,4589.0,104.2529,104.2826,104.1339,104.1934,4589.0
2023-08-23 11:25:00,105.06,105.17,105.06,105.1,1700.0,104.1339,104.2429,104.1339,104.1736,1700.0
2023-08-23 11:30:00,105.11,105.13,105.02,105.06,4433.0,104.1835,104.2033,104.0943,104.1339,4433.0
2023-08-23 11:35:00,104.97,105.04,104.88,104.99,4759.0,104.0447,104.1141,103.9555,104.0645,4759.0
2023-08-23 11:40:00,105.02,105.04,104.95,104.95,3185.0,104.0943,104.1141,104.0249,104.0249,3185.0
2023-08-23 11:45:00,104.95,105.12,104.95,105.01,5113.0,104.0249,104.1934,104.0249,104.0844,5113.0
2023-08-23 11:50:00,105.04,105.11,105.01,105.04,2926.0,104.1141,104.1835,104.0844,104.1141,2926.0
2023-08-23 11:55:00,105.06,105.13,105.0,105.08,3790.0,104.1339,104.2033,104.0744,104.1537,3790.0
2023-08-23 12:00:00,105.06,105.06,104.95,105.03,3397.0,104.1339,104.1339,104.0249,104.1042,3397.0
2023-08-23 12:05:00,105.07,105.1,104.99,105.08,2150.0,104.1438,104.1736,104.0645,104.1537,2150.0
2023-08-23 12:10:00,105.08,105.12,105.05,105.05,11837.0,104.1537,104.1934,104.124,104.124,11837.0
2023-08-23 12:15:00,105.04,105.04,104.78,104.82,10295.0,104.1141,104.1141,103.8564,103.896,10295.0
2023-08-23 12:20:00,104.79,104.94,104.78,104.94,5295.0,103.8663,104.015,103.8564,104.015,5295.0
2023-08-23 12:25:00,104.93,105.08,104.93,104.99,3418.0,104.0051,104.1537,104.0051,104.0645,3418.0
2023-08-23 12:30:00,105.02,105.03,104.92,104.98,3073.0,104.0943,104.1042,103.9951,104.0546,3073.0
2023-08-23 12:35:00,104.98,105.07,104.97,105.07,765.0,104.0546,104.1438,104.0447,104.1438,765.0
2023-08-23 12:40:00,105.04,105.11,104.97,105.11,3217.0,104.1141,104.1835,104.0447,104.1835,3217.0
2023-08-23 12:45:00,105.12,105.14,105.02,105.09,4100.0,104.1934,104.2132,104.0943,104.1636,4100.0
2023-08-23 12:50:00,105.11,105.19,105.08,105.11,5301.0,104.1835,104.2628,104.1537,104.1835,5301.0
2023-08-23 12:55:00,105.14,105.16,104.99,104.99,4199.0,104.2132,104.233,104.0645,104.0645,4199.0
2023-08-23 13:00:00,105.01,105.13,104.98,105.13,700.0,104.0844,104.2033,104.0546,104.2033,700.0
2023-08-23 13:05:00,105.13,105.27,105.11,105.27,2605.0,104.2033,104.3421,104.1835,104.3421,2605.0
2023-08-23 13:10:00,105.22,105.3,105.16,105.18,10747.0,104.2925,104.3718,104.233,104.2529,10747.0
2023-08-23 13:15:00,105.21,105.41,105.21,105.36,2866.0,104.2826,104.4808,104.2826,104.4313,2866.0
2023-08-23 13:20:00,105.33,105.47,105.27,105.46,3120.0,104.4015,104.5403,104.3421,104.5304,3120.0
2023-08-23 13:25:00,105.47,105.6,105.47,105.6,1600.0,104.5403,104.6691,104.5403,104.6691,1600.0
2023-08-23 13:30:00,105.58,105.67,105.48,105.48,2259.0,104.6493,104.7385,104.5502,104.5502,2259.0
2023-08-23 13:35:00,105.51,105.55,105.46,105.55,600.0,104.5799,104.6196,104.5304,104.6196,600.0
2023-08-23 13:40:00,105.56,105.6,105.5,105.58,2473.0,104.6295,104.6691,104.57,104.6493,2473.0
2023-08-23 13:45:00,105.54,105.63,105.52,105.59,2500.0,104.6097,104.6989,104.5899,104.6592,2500.0
2023-08-23 13:50:00,105.63,105.64,105.56,105.63,1470.0,104.6989,104.7088,104.6295,104.6989,1470.0
2023-08-23 13:55:00,105.6,105.6,105.5,105.58,1163.0,104.6691,104.6691,104.57,104.6493,1163.0
2023-08-23 14:00:00,105.6,105.7,105.57,105.67,2005.0,104.6691,104.7683,104.6394,104.7385,2005.0
2023-08-23 14:05:00,105.65,105.65,105.56,105.6,1766.0,104.7187,104.7187,104.6295,104.6691,1766.0
2023-08-23 14:10:00,105.59,105.61,105.48,105.49,2600.0,104.6592,104.6791,104.5502,104.5601,2600.0
2023-08-23 14:15:00,105.5,105.57,105.45,105.48,2400.0,104.57,104.6394,104.5205,104.5502,2400.0
2023-08-23 14:20:00,105.45,105.58,105.4,105.56,2390.0,104.5205,104.6493,104.4709,104.6295,2390.0
2023-08-23 14:25:00,105.58,105.58,105.51,105.52,1450.0,104.6493,104.6493,104.5799,104.5899,1450.0
2023-08-23 14:30:00,105.52,105.52,105.36,105.36,3000.0,104.5899,104.5899,104.4313,104.4313,3000.0
2023-08-23 14:35:00,105.28,105.32,105.14,105.25,1400.0,104.352,104.3916,104.2132,104.3222,1400.0
2023-08-23 14:40:00,105.29,105.3,105.21,105.26,1600.0,104.3619,104.3718,104.2826,104.3321,1600.0
2023-08-23 14:45:00,105.24,105.32,105.23,105.3,1500.0,104.3123,104.3916,104.3024,104.3718,1500.0
2023-08-23 14:50:00,105.24,105.36,105.23,105.36,2141.0,104.3123,104.4313,104.3024,104.4313,2141.0
2023-08-23 14:55:00,105.37,105.48,105.36,105.48,2934.0,104.4412,104.5502,104.4313,104.5502,2934.0
2023-08-23 15:00:00,105.46,105.52,105.36,105.52,2194.0,104.5304,104.5899,104.4313,104.5899,2194.0
2023-08-23 15:05:00,105.52,105.8,105.51,105.8,6301.0,104.5899,104.8674,104.5799,104.8674,6301.0
2023-08-23 15:10:00,105.82,105.88,105.77,105.8,5217.0,104.8872,104.9467,104.8377,104.8674,5217.0
2023-08-23 15:15:00,105.88,105.92,105.82,105.87,4556.0,104.9467,104.9863,104.8872,104.9368,4556.0
2023-08-23 15:20:00,105.85,105.86,105.74,105.86,6030.0,104.9169,104.9269,104.8079,104.9269,6030.0
2023-08-23 15:25:00,105.82,105.92,105.8,105.92,4473.0,104.8872,104.9863,104.8674,104.9863,4473.0
2023-08-23 15:30:00,105.9,105.9,105.72,105.78,10140.0,104.9665,104.9665,104.7881,104.8476,10140.0
2023-08-23 15:35:00,105.74,105.76,105.65,105.72,7489.0,104.8079,104.8277,104.7187,104.7881,7489.0
2023-08-23 15:40:00,105.73,105.9,105.73,105.85,9240.0,104.798,104.9665,104.798,104.9169,9240.0
2023-08-23 15:45:00,105.84,105.85,105.71,105.72,13666.0,104.907,104.9169,104.7782,104.7881,13666.0
2023-08-23 15:50:00,105.69,105.69,105.28,105.29,40038.0,104.7584,104.7584,104.352,104.3619,40038.0
2023-08-23 15:55:00,105.33,105.44,105.22,105.36,47355.0,104.4015,104.5106,104.2925,104.4313,47355.0
2023-08-24 09:30:00,106.71,106.75,105.54,105.65,13232.0,105.7694,105.809,104.6097,104.7187,13232.0
2023-08-24 09:35:00,105.53,105.84,105.51,105.58,4097.0,104.5998,104.907,104.5799,104.6493,4097.0
2023-08-24 09:40:00,105.69,105.69,105.24,105.47,2565.0,104.7584,104.7584,104.3123,104.5403,2565.0
2023-08-24 09:45:00,105.38,105.63,105.11,105.53,6713.0,104.4511,104.6989,104.1835,104.5998,6713.0
2023-08-24 09:50:00,105.52,105.7,105.35,105.6,2474.0,104.5899,104.7683,104.4214,104.6691,2474.0
2023-08-24 09:55:00,105.68,105.85,105.55,105.74,2351.0,104.7484,104.9169,104.6196,104.8079,2351.0
2023-08-24 10:00:00,105.83,105.93,105.66,105.9,10272.0,104.8971,104.9962,104.7286,104.9665,10272.0
2023-08-24 10:05:00,105.95,105.97,105.36,105.48,6993.0,105.0161,105.0359,104.4313,104.5502,6993.0
2023-08-24 10:10:00,105.48,105.51,105.26,105.31,3200.0,104.5502,104.5799,104.3321,104.3817,3200.0
2023-08-24 10:15:00,105.27,105.33,105.17,105.3,4777.0,104.3421,104.4015,104.2429,104.3718,4777.0
2023-08-24 10:20:00,105.28,105.47,105.15,105.16,5357.0,104.352,104.5403,104.2231,104.233,5357.0
2023-08-24 10:25:00,105.1,105.21,104.81,104.81,3158.0,104.1736,104.2826,103.8861,103.8861,3158.0
2023-08-24 10:30:00,104.8,104.98,104.63,104.81,8156.0,103.8762,104.0546,103.7077,103.8861,8156.0
2023-08-24 10:35:00,104.83,105.04,104.71,104.97,5761.0,103.9059,104.1141,103.787,104.0447,5761.0
2023-08-24 10:40:00,104.97,105.03,104.61,104.66,2807.0,104.0447,104.1042,103.6879,103.7374,2807.0
2023-08-24 10:45:00,104.64,104.69,104.54,104.62,1996.0,103.7176,103.7672,103.6185,103.6978,1996.0
2023-08-24 10:50:00,104.63,104.76,104.56,104.62,1780.0,103.7077,103.8366,103.6383,103.6978,1780.0
2023-08-24 10:55:00,104.75,104.79,104.29,104.35,3666.0,103.8266,103.8663,103.3707,103.4302,3666.0
2023-08-24 11:00:00,104.28,104.29,104.11,104.16,4276.0,103.3608,103.3707,103.1923,103.2418,4276.0
2023-08-24 11:05:00,104.17,104.25,103.97,104.0,4716.0,103.2518,103.331,103.0535,103.0833,4716.0
2023-08-24 11:10:00,104.01,104.03,103.79,103.92,5382.0,103.0932,103.113,102.8751,103.004,5382.0
2023-08-24 11:15:00,103.98,104.12,103.86,104.07,6342.0,103.0634,103.2022,102.9445,103.1526,6342.0
2023-08-24 11:20:00,104.06,104.16,103.88,103.91,2863.0,103.1427,103.2418,102.9643,102.994,2863.0
2023-08-24 11:25:00,103.94,103.94,103.68,103.73,2109.0,103.0238,103.0238,102.7661,102.8156,2109.0
2023-08-24 11:30:00,103.65,103.72,103.56,103.6,4300.0,102.7363,102.8057,102.6471,102.6868,4300.0
2023-08-24 11:35:00,103.54,103.61,103.32,103.32,3458.0,102.6273,102.6967,102.4092,102.4092,3458.0
2023-08-24 11:40:00,103.39,103.39,103.13,103.14,1325.0,102.4786,102.4786,102.2209,102.2308,1325.0
2023-08-24 11:45:00,103.12,103.19,103.08,103.14,5700.0,102.211,102.2804,102.1714,102.2308,5700.0
2023-08-24 11:50:00,103.14,103.14,102.76,102.94,9688.0,102.2308,102.2308,101.8542,102.0326,9688.0
2023-08-24 11:55:00,103.01,103.06,102.86,102.97,2898.0,102.102,102.1515,101.9533,102.0623,2898.0
2023-08-24 12:00:00,102.94,102.99,102.75,102.82,5285.0,102.0326,102.0822,101.8443,101.9137,5285.0
2023-08-24 12:05:00,102.87,103.1,102.87,103.05,5824.0,101.9632,102.1912,101.9632,102.1416,5824.0
2023-08-24 12:10:00,103.01,103.21,102.95,103.2,4625.0,102.102,102.3002,102.0425,102.2903,4625.0
2023-08-24 12:15:00,103.23,103.23,103.01,103.09,3059.0,102.32,102.32,102.102,102.1813,3059.0
2023-08-24 12:20:00,103.1,103.26,103.09,103.19,3229.0,102.1912,102.3498,102.1813,102.2804,3229.0
2023-08-24 12:25:00,103.22,103.25,102.97,102.98,3029.0,102.3101,102.3399,102.0623,102.0722,3029.0
2023-08-24 12:30:00,102.95,103.0,102.84,102.92,5662.0,102.0425,102.0921,101.9335,102.0128,5662.0
2023-08-24 12:35:00,102.91,103.24,102.91,103.24,3237.0,102.0029,102.33,102.0029,102.33,3237.0
2023-08-24 12:40:00,103.28,103.54,103.28,103.51,1930.0,102.3696,102.6273,102.3696,102.5976,1930.0
2023-08-24 12:45:00,103.44,103.62,103.32,103.62,4102.0,102.5282,102.7066,102.4092,102.7066,4102.0
2023-08-24 12:50:00,103.56,103.56,103.3,103.3,1100.0,102.6471,102.6471,102.3894,102.3894,1100.0
2023-08-24 12:55:00,103.22,103.26,103.15,103.25,1580.0,102.3101,102.3498,102.2407,102.3399,1580.0
2023-08-24 13:00:00,103.23,103.23,103.03,103.14,3040.0,102.32,102.32,102.1218,102.2308,3040.0
2023-08-24 13:05:00,103.12,103.29,103.12,103.23,1403.0,102.211,102.3795,102.211,102.32,1403.0
2023-08-24 13:10:00,103.25,103.3,103.06,103.1,2590.0,102.3399,102.3894,102.1515,102.1912,2590.0
2023-08-24 13:15:00,102.98,103.08,102.9,102.91,7065.0,102.0722,102.1714,101.993,102.0029,7065.0
2023-08-24 13:20:00,102.95,103.01,102.8,102.89,5666.0,102.0425,102.102,101.8938,101.983,5666.0
2023-08-24 13:25:00,102.81,102.81,102.62,102.75,4472.0,101.9037,101.9037,101.7154,101.8443,4472.0
2023-08-24 13:30:00,102.88,102.97,102.8,102.87,2300.0,101.9731,102.0623,101.8938,101.9632,2300.0
2023-08-24 13:35:00,102.87,102.95,102.85,102.94,1366.0,101.9632,102.0425,101.9434,102.0326,1366.0
2023-08-24 13:40:00,102.93,102.93,102.74,102.74,2000.0,102.0227,102.0227,101.8344,101.8344,2000.0
2023-08-24 13:45:00,102.8,102.86,102.73,102.76,3872.0,101.8938,101.9533,101.8244,101.8542,3872.0
2023-08-24 13:50:00,102.81,102.86,102.72,102.76,3108.0,101.9037,101.9533,101.8145,101.8542,3108.0
2023-08-24 13:55:00,102.71,102.78,102.66,102.73,3250.0,101.8046,101.874,101.7551,101.8244,3250.0
2023-08-24 14:00:00,102.81,103.01,102.81,102.98,2200.0,101.9037,102.102,101.9037,102.0722,2200.0
2023-08-24 14:05:00,102.95,103.09,102.95,102.97,2362.0,102.0425,102.1813,102.0425,102.0623,2362.0
2023-08-24 14:10:00,103.13,103.33,103.13,103.29,1703.0,102.2209,102.4192,102.2209,102.3795,1703.0
2023-08-24 14:15:00,103.21,103.21,103.14,103.16,600.0,102.3002,102.3002,102.2308,102.2507,600.0
2023-08-24 14:20:00,103.25,103.34,103.25,103.34,800.0,102.3399,102.4291,102.3399,102.4291,800.0
2023-08-24 14:25:00,103.32,103.33,103.15,103.23,2514.0,102.4092,102.4192,102.2407,102.32,2514.0
2023-08-24 14:30:00,103.2,103.36,103.19,103.36,1967.0,102.2903,102.4489,102.2804,102.4489,1967.0
2023-08-24 14:35:00,103.31,103.35,103.08,103.08,1561.0,102.3993,102.439,102.1714,102.1714,1561.0
2023-08-24 14:40:00,103.03,103.04,102.82,102.82,1917.0,102.1218,102.1317,101.9137,101.9137,1917.0
2023-08-24 14:45:00,102.83,103.07,102.83,102.94,2700.0,101.9236,102.1615,101.9236,102.0326,2700.0
2023-08-24 14:50:00,103.02,103.02,102.89,102.89,859.0,102.1119,102.1119,101.983,101.983,859.0
2023-08-24 14:55:00,102.83,103.04,102.78,102.95,3176.0,101.9236,102.1317,101.874,102.0425,3176.0
2023-08-24 15:00:00,102.98,103.02,102.61,102.63,3142.0,102.0722,102.1119,101.7055,101.7253,3142.0
2023-08-24 15:05:00,102.66,102.66,102.38,102.39,3030.0,101.7551,101.7551,101.4775,101.4874,3030.0
2023-08-24 15:10:00,102.29,102.49,102.26,102.39,4833.0,101.3883,101.5866,101.3586,101.4874,4833.0
2023-08-24 15:15:00,102.36,102.48,102.33,102.38,3942.0,101.4577,101.5767,101.428,101.4775,3942.0
2023-08-24 15:20:00,102.44,102.53,102.28,102.47,6030.0,101.537,101.6262,101.3784,101.5667,6030.0
2023-08-24 15:25:00,102.52,102.55,102.27,102.33,4020.0,101.6163,101.646,101.3685,101.428,4020.0
2023-08-24 15:30:00,102.37,102.52,102.26,102.39,8536.0,101.4676,101.6163,101.3586,101.4874,8536.0
2023-08-24 15:35:00,102.4,102.42,102.15,102.22,7287.0,101.4974,101.5172,101.2496,101.3189,7287.0
2023-08-24 15:40:00,102.23,102.32,102.14,102.2,17908.0,101.3289,101.4181,101.2396,101.2991,17908.0
2023-08-24 15:45:00,102.15,102.24,102.0,102.22,18850.0,101.2496,101.3388,101.1009,101.3189,18850.0
2023-08-24 15:50:00,102.26,102.4,101.94,102.09,39969.0,101.3586,101.4974,101.0414,101.1901,39969.0
2023-08-24 15:55:00,102.09,102.25,101.83,102.13,89280.0,101.1901,101.3487,100.9324,101.2297,89280.0
2023-08-25 09:30:00,102.66,103.38,102.51,103.33,9251.0,101.7551,102.4687,101.6064,102.4192,9251.0
2023-08-25 09:35:00,103.28,103.54,102.99,103.02,2323.0,102.3696,102.6273,102.0822,102.1119,2323.0
2023-08-25 09:40:00,102.92,103.04,102.73,102.84,20619.0,102.0128,102.1317,101.8244,101.9335,20619.0
2023-08-25 09:45:00,102.72,102.86,102.55,102.77,4214.0,101.8145,101.9533,101.646,101.8641,4214.0
2023-08-25 09:50:00,102.97,103.1,102.84,103.1,2858.0,102.0623,102.1912,101.9335,102.1912,2858.0
2023-08-25 09:55:00,103.18,103.19,102.93,103.15,2420.0,102.2705,102.2804,102.0227,102.2407,2420.0
2023-08-25 10:00:00,103.06,103.6,102.96,103.34,5334.0,102.1515,102.6868,102.0524,102.4291,5334.0
2023-08-25 10:05:00,103.25,103.25,102.6,102.62,4731.0,102.3399,102.3399,101.6956,101.7154,4731.0
2023-08-25 10:10:00,102.78,103.75,102.77,103.6,6330.0,101.874,102.8355,101.8641,102.6868,6330.0
2023-08-25 10:15:00,103.73,104.14,103.09,103.24,5659.0,102.8156,103.222,102.1813,102.33,5659.0
2023-08-25 10:20:00,102.89,103.15,102.86,102.99,2550.0,101.983,102.2407,101.9533,102.0822,2550.0
2023-08-25 10:25:00,102.76,102.88,102.43,102.63,3800.0,101.8542,101.9731,101.5271,101.7253,3800.0
2023-08-25 10:30:00,102.56,102.7,102.34,102.47,3888.0,101.6559,101.7947,101.4379,101.5667,3888.0
2023-08-25 10:35:00,102.48,102.48,102.12,102.22,2763.0,101.5767,101.5767,101.2198,101.3189,2763.0
2023-08-25 10:40:00,102.27,102.41,101.89,101.96,3567.0,101.3685,101.5073,100.9919,101.0612,3567.0
2023-08-25 10:45:00,101.89,101.89,101.63,101.76,7782.0,100.9919,100.9919,100.7341,100.863,7782.0
2023-08-25 10:50:00,101.88,101.93,101.71,101.75,9972.0,100.9819,101.0315,100.8134,100.8531,9972.0
2023-08-25 10:55:00,101.71,101.84,101.62,101.62,8136.0,100.8134,100.9423,100.7242,100.7242,8136.0
2023-08-25 11:00:00,101.63,101.87,101.61,101.87,4168.0,100.7341,100.972,100.7143,100.972,4168.0
2023-08-25 11:05:00,101.78,102.1,101.77,102.1,5651.0,100.8828,101.2,100.8729,101.2,5651.0
2023-08-25 11:10:00,102.27,102.27,101.91,101.98,5603.0,101.3685,101.3685,101.0117,101.0811,5603.0
2023-08-25 11:15:00,101.98,102.12,101.89,102.12,5067.0,101.0811,101.2198,100.9919,101.2198,5067.0
2023-08-25 11:20:00,102.09,102.09,101.95,101.98,2221.0,101.1901,101.1901,101.0513,101.0811,2221.0
2023-08-25 11:25:00,102.03,102.58,102.03,102.54,2512.0,101.1306,101.6758,101.1306,101.6361,2512.0
2023-08-25 11:30:00,102.59,102.59,102.25,102.4,1644.0,101.6857,101.6857,101.3487,101.4974,1644.0
2023-08-25 11:35:00,102.52,102.71,102.48,102.71,4070.0,101.6163,101.8046,101.5767,101.8046,4070.0
2023-08-25 11:40:00,102.66,102.66,102.27,102.55,3915.0,101.7551,101.7551,101.3685,101.646,3915.0
2023-08-25 11:45:00,102.61,102.61,102.39,102.41,4440.0,101.7055,101.7055,101.4874,101.5073,4440.0
2023-08-25 11:50:00,102.45,102.57,102.29,102.38,4676.0,101.5469,101.6659,101.3883,101.4775,4676.0
2023-08-25 11:55:00,102.34,102.34,101.94,102.05,1214.0,101.4379,101.4379,101.0414,101.1504,1214.0
2023-08-25 12:00:00,102.15,102.43,102.15,102.27,1900.0,101.2496,101.5271,101.2496,101.3685,1900.0
2023-08-25 12:05:00,102.31,102.38,102.26,102.35,2484.0,101.4082,101.4775,101.3586,101.4478,2484.0
2023-08-25 12:10:00,102.46,102.46,102.24,102.42,1300.0,101.5568,101.5568,101.3388,101.5172,1300.0
2023-08-25 12:15:00,102.44,102.44,102.19,102.38,1627.0,101.537,101.537,101.2892,101.4775,1627.0
2023-08-25 12:20:00,102.38,102.83,102.38,102.74,1500.0,101.4775,101.9236,101.4775,101.8344,1500.0
2023-08-25 12:25:00,102.78,102.78,102.63,102.72,2394.0,101.874,101.874,101.7253,101.8145,2394.0
2023-08-25 12:30:00,102.74,102.79,102.7,102.7,1040.0,101.8344,101.8839,101.7947,101.7947,1040.0
2023-08-25 12:35:00,102.66,102.93,102.64,102.85,2280.0,101.7551,102.0227,101.7352,101.9434,2280.0
2023-08-25 12:40:00,102.83,102.97,102.67,102.68,2750.0,101.9236,102.0623,101.765,101.7749,2750.0
2023-08-25 12:45:00,102.57,102.75,102.52,102.68,2600.0,101.6659,101.8443,101.6163,101.7749,2600.0
2023-08-25 12:50:00,102.66,102.66,102.47,102.48,1205.0,101.7551,101.7551,101.5667,101.5767,1205.0
2023-08-25 12:55:00,102.43,102.66,102.43,102.66,2045.0,101.5271,101.7551,101.5271,101.7551,2045.0
2023-08-25 13:00:00,102.74,103.01,102.67,102.9,2479.0,101.8344,102.102,101.765,101.993,2479.0
2023-08-25 13:05:00,102.93,103.01,102.88,102.89,1300.0,102.0227,102.102,101.9731,101.983,1300.0
2023-08-25 13:10:00,102.85,103.04,102.77,103.04,2935.0,101.9434,102.1317,101.8641,102.1317,2935.0
2023-08-25 13:15:00,103.05,103.11,102.82,102.92,2100.0,102.1416,102.2011,101.9137,102.0128,2100.0
2023-08-25 13:20:00,102.93,102.93,102.7,102.7,1727.0,102.0227,102.0227,101.7947,101.7947,1727.0
2023-08-25 13:25:00,102.59,102.67,102.59,102.67,1100.0,101.6857,101.765,101.6857,101.765,1100.0
2023-08-25 13:30:00,102.75,102.75,102.7,102.7,600.0,101.8443,101.8443,101.7947,101.7947,600.0
2023-08-25 13:35:00,102.63,102.74,102.53,102.65,4509.0,101.7253,101.8344,101.6262,101.7452,4509.0
2023-08-25 13:40:00,102.73,102.87,102.73,102.87,1476.0,101.8244,101.9632,101.8244,101.9632,1476.0
2023-08-25 13:45:00,102.87,102.87,102.73,102.8,1000.0,101.9632,101.9632,101.8244,101.8938,1000.0
2023-08-25 13:50:00,102.85,103.13,102.85,103.13,2300.0,101.9434,102.2209,101.9434,102.2209,2300.0
2023-08-25 13:55:00,103.11,103.19,103.04,103.19,2816.0,102.2011,102.2804,102.1317,102.2804,2816.0
2023-08-25 14:00:00,103.17,103.24,103.17,103.21,2600.0,102.2606,102.33,102.2606,102.3002,2600.0
2023-08-25 14:05:00,103.22,103.38,103.22,103.26,4009.0,102.3101,102.4687,102.3101,102.3498,4009.0
2023-08-25 14:10:00,103.23,103.44,103.23,103.44,3075.0,102.32,102.5282,102.32,102.5282,3075.0
2023-08-25 14:15:00,103.48,103.54,103.25,103.46,5200.0,102.5678,102.6273,102.3399,102.548,5200.0
2023-08-25 14:20:00,103.68,103.7,103.5,103.59,3662.0,102.7661,102.7859,102.5877,102.6769,3662.0
2023-08-25 14:25:00,103.59,103.75,103.58,103.75,2600.0,102.6769,102.8355,102.667,102.8355,2600.0
2023-08-25 14:30:00,103.79,104.01,103.75,104.01,4746.0,102.8751,103.0932,102.8355,103.0932,4746.0
2023-08-25 14:35:00,103.98,104.06,103.91,103.91,3900.0,103.0634,103.1427,102.994,102.994,3900.0
2023-08-25 14:40:00,103.89,103.91,103.69,103.76,2200.0,102.9742,102.994,102.776,102.8454,2200.0
2023-08-25 14:45:00,103.74,103.86,103.74,103.8,1800.0,102.8255,102.9445,102.8255,102.885,1800.0
2023-08-25 14:50:00,103.81,103.89,103.75,103.89,2000.0,102.8949,102.9742,102.8355,102.9742,2000.0
2023-08-25 14:55:00,103.89,104.02,103.88,103.96,4604.0,102.9742,103.1031,102.9643,103.0436,4604.0
2023-08-25 15:00:00,103.97,104.15,103.71,103.71,3500.0,103.0535,103.2319,102.7958,102.7958,3500.0
2023-08-25 15:05:00,103.77,104.07,103.76,104.02,3100.0,102.8553,103.1526,102.8454,103.1031,3100.0
2023-08-25 15:10:00,104.09,104.13,103.96,104.01,3874.0,103.1725,103.2121,103.0436,103.0932,3874.0
2023-08-25 15:15:00,104.02,104.16,104.02,104.16,2300.0,103.1031,103.2418,103.1031,103.2418,2300.0
2023-08-25 15:20:00,104.16,104.35,104.14,104.27,6804.0,103.2418,103.4302,103.222,103.3509,6804.0
2023-08-25 15:25:00,104.26,104.34,104.23,104.23,3113.0,103.341,103.4203,103.3112,103.3112,3113.0
2023-08-25 15:30:00,104.31,104.31,104.17,104.18,6192.0,103.3905,103.3905,103.2518,103.2617,6192.0
2023-08-25 15:35:00,104.16,104.19,103.98,104.02,5248.0,103.2418,103.2716,103.0634,103.1031,5248.0
2023-08-25 15:40:00,103.99,104.17,103.96,104.11,5856.0,103.0733,103.2518,103.0436,103.1923,5856.0
2023-08-25 15:45:00,104.15,104.21,103.95,103.95,9084.0,103.2319,103.2914,103.0337,103.0337,9084.0
2023-08-25 15:50:00,103.8,104.07,103.71,103.78,30843.0,102.885,103.1526,102.7958,102.8652,30843.0
2023-08-25 15:55:00,103.8,103.97,103.67,103.78,72656.0,102.885,103.0535,102.7562,102.8652,72656.0
2023-08-28 09:30:00,104.56,105.17,104.41,105.02,10234.0,103.6383,104.2429,103.4896,104.0943,10234.0
2023-08-28 09:35:00,105.37,105.62,104.93,104.93,5214.0,104.4412,104.689,104.0051,104.0051,5214.0
2023-08-28 09:40:00,104.71,104.98,104.67,104.75,3359.0,103.787,104.0546,103.7473,103.8266,3359.0
2023-08-28 09:45:00,104.94,105.18,104.88,104.97,4900.0,104.015,104.2529,103.9555,104.0447,4900.0
2023-08-28 09:50:00,105.03,105.03,104.46,104.74,1444.0,104.1042,104.1042,103.5392,103.8167,1444.0
2023-08-28 09:55:00,104.9,105.01,104.83,104.95,1677.0,103.9753,104.0844,103.9059,104.0249,1677.0
2023-08-28 10:00:00,105.09,105.18,104.91,105.05,4674.0,104.1636,104.2529,103.9852,104.124,4674.0
2023-08-28 10:05:00,105.03,105.19,104.98,105.19,5824.0,104.1042,104.2628,104.0546,104.2628,5824.0
2023-08-28 10:10:00,105.15,105.2,104.85,104.86,2722.0,104.2231,104.2727,103.9258,103.9357,2722.0
2023-08-28 10:15:00,104.9,105.01,104.6,104.72,3538.0,103.9753,104.0844,103.678,103.7969,3538.0
2023-08-28 10:20:00,104.71,105.02,104.71,105.02,2740.0,103.787,104.0943,103.787,104.0943,2740.0
2023-08-28 10:25:00,105.05,105.05,104.75,104.93,4665.0,104.124,104.124,103.8266,104.0051,4665.0
2023-08-28 10:30:00,104.96,104.96,104.73,104.92,4713.0,104.0348,104.0348,103.8068,103.9951,4713.0
2023-08-28 10:35:00,104.88,104.92,104.69,104.69,1817.0,103.9555,103.9951,103.7672,103.7672,1817.0
2023-08-28 10:40:00,104.66,104.66,104.41,104.42,1500.0,103.7374,103.7374,103.4896,103.4996,1500.0
2023-08-28 10:45:00,104.35,104.49,104.32,104.39,2100.0,103.4302,103.5689,103.4004,103.4698,2100.0
2023-08-28 10:50:00,104.41,104.41,103.97,104.09,3100.0,103.4896,103.4896,103.0535,103.1725,3100.0
2023-08-28 10:55:00,104.13,104.26,104.09,104.26,3449.0,103.2121,103.341,103.1725,103.341,3449.0
2023-08-28 11:00:00,104.36,104.39,104.26,104.26,1900.0,103.4401,103.4698,103.341,103.341,1900.0
2023-08-28 11:05:00,104.24,104.27,104.11,104.27,3169.0,103.3211,103.3509,103.1923,103.3509,3169.0
2023-08-28 11:10:00,104.21,104.29,104.18,104.28,1418.0,103.2914,103.3707,103.2617,103.3608,1418.0
2023-08-28 11:15:00,104.29,104.38,104.25,104.3,2000.0,103.3707,103.4599,103.331,103.3806,2000.0
2023-08-28 11:20:00,104.31,104.38,104.27,104.28,3615.0,103.3905,103.4599,103.3509,103.3608,3615.0
2023-08-28 11:25:00,104.23,104.49,104.23,104.25,3395.0,103.3112,103.5689,103.3112,103.331,3395.0
2023-08-28 11:30:00,104.32,104.4,104.28,104.33,2936.0,103.4004,103.4797,103.3608,103.4103,2936.0
2023-08-28 11:35:00,104.28,104.41,104.28,104.34,1800.0,103.3608,103.4896,103.3608,103.4203,1800.0
2023-08-28 11:40:00,104.35,104.35,103.96,104.0,2100.0,103.4302,103.4302,103.0436,103.0833,2100.0
2023-08-28 11:45:00,103.97,103.99,103.89,103.99,1420.0,103.0535,103.0733,102.9742,103.0733,1420.0
2023-08-28 11:50:00,103.93,103.96,103.79,103.95,2798.0,103.0139,103.0436,102.8751,103.0337,2798.0
2023-08-28 11:55:00,103.83,104.02,103.82,103.98,2663.0,102.9148,103.1031,102.9048,103.0634,2663.0
2023-08-28 12:00:00,104.04,104.07,103.96,104.07,1400.0,103.1229,103.1526,103.0436,103.1526,1400.0
2023-08-28 12:05:00,104.09,104.09,103.97,104.04,2453.0,103.1725,103.1725,103.0535,103.1229,2453.0
2023-08-28 12:10:00,104.05,104.08,103.91,104.05,1900.0,103.1328,103.1625,102.994,103.1328,1900.0
2023-08-28 12:15:00,104.04,104.06,103.86,103.96,2005.0,103.1229,103.1427,102.9445,103.0436,2005.0
2023-08-28 12:20:00,103.87,103.95,103.87,103.93,700.0,102.9544,103.0337,102.9544,103.0139,700.0
2023-08-28 12:25:00,103.89,104.01,103.88,103.97,2732.0,102.9742,103.0932,102.9643,103.0535,2732.0
2023-08-28 12:30:00,103.94,104.04,103.92,103.96,1536.0,103.0238,103.1229,103.004,103.0436,1536.0
2023-08-28 12:35:00,103.94,104.09,103.94,104.09,1208.0,103.0238,103.1725,103.0238,103.1725,1208.0
2023-08-28 12:40:00,104.14,104.27,104.08,104.21,2581.0,103.222,103.3509,103.1625,103.2914,2581.0
2023-08-28 12:45:00,104.25,104.41,104.25,104.32,2312.0,103.331,103.4896,103.331,103.4004,2312.0
2023-08-28 12:50:00,104.37,104.51,104.36,104.48,1181.0,103.45,103.5888,103.4401,103.559,1181.0
2023-08-28 12:55:00,104.52,104.62,104.5,104.62,3163.0,103.5987,103.6978,103.5788,103.6978,3163.0
2023-08-28 13:00:00,104.71,104.84,104.68,104.84,2100.0,103.787,103.9158,103.7573,103.9158,2100.0
2023-08-28 13:05:00,104.85,104.91,104.74,104.77,2915.0,103.9258,103.9852,103.8167,103.8465,2915.0
2023-08-28 13:10:00,104.73,104.76,104.68,104.76,1400.0,103.8068,103.8366,103.7573,103.8366,1400.0
2023-08-28 13:15:00,104.62,104.68,104.59,104.65,1200.0,103.6978,103.7573,103.6681,103.7275,1200.0
2023-08-28 13:20:00,104.67,104.79,104.63,104.72,2589.0,103.7473,103.8663,103.7077,103.7969,2589.0
2023-08-28 13:25:00,104.71,104.76,104.66,104.67,1458.0,103.787,103.8366,103.7374,103.7473,1458.0
2023-08-28 13:30:00,104.71,104.74,104.63,104.63,2000.0,103.787,103.8167,103.7077,103.7077,2000.0
2023-08-28 13:35:00,104.61,104.61,104.34,104.43,2704.0,103.6879,103.6879,103.4203,103.5095,2704.0
2023-08-28 13:40:00,104.46,104.46,104.32,104.32,1300.0,103.5392,103.5392,103.4004,103.4004,1300.0
2023-08-28 13:45:00,104.4,104.42,104.36,104.4,1300.0,103.4797,103.4996,103.4401,103.4797,1300.0
2023-08-28 13:50:00,104.36,104.4,104.17,104.17,2541.0,103.4401,103.4797,103.2518,103.2518,2541.0
2023-08-28 13:55:00,104.14,104.14,103.87,103.95,2576.0,103.222,103.222,102.9544,103.0337,2576.0
2023-08-28 14:00:00,104.0,104.15,104.0,104.1,2030.0,103.0833,103.2319,103.0833,103.1824,2030.0
2023-08-28 14:05:00,104.13,104.18,104.06,104.18,1814.0,103.2121,103.2617,103.1427,103.2617,1814.0
2023-08-28 14:10:00,104.21,104.21,104.07,104.08,1229.0,103.2914,103.2914,103.1526,103.1625,1229.0
2023-08-28 14:15:00,104.13,104.13,103.94,104.09,2646.0,103.2121,103.2121,103.0238,103.1725,2646.0
2023-08-28 14:20:00,103.94,103.99,103.9,103.91,1930.0,103.0238,103.0733,102.9841,102.994,1930.0
2023-08-28 14:25:00,103.93,104.04,103.83,103.97,3000.0,103.0139,103.1229,102.9148,103.0535,3000.0
2023-08-28 14:30:00,104.0,104.1,103.93,104.1,1600.0,103.0833,103.1824,103.0139,103.1824,1600.0
2023-08-28 14:35:00,104.11,104.21,104.04,104.07,3261.0,103.1923,103.2914,103.1229,103.1526,3261.0
2023-08-28 14:40:00,104.09,104.16,104.09,104.11,1600.0,103.1725,103.2418,103.1725,103.1923,1600.0
2023-08-28 14:45:00,104.09,104.17,104.06,104.17,2847.0,103.1725,103.2518,103.1427,103.2518,2847.0
2023-08-28 14:50:00,104.14,104.16,104.05,104.14,2300.0,103.222,103.2418,103.1328,103.222,2300.0
2023-08-28 14:55:00,104.16,104.16,104.02,104.09,1800.0,103.2418,103.2418,103.1031,103.1725,1800.0
2023-08-28 15:00:00,104.07,104.15,104.03,104.15,1705.0,103.1526,103.2319,103.113,103.2319,1705.0
2023-08-28 15:05:00,104.16,104.23,104.11,104.23,3647.0,103.2418,103.3112,103.1923,103.3112,3647.0
2023-08-28 15:10:00,104.2,104.22,104.1,104.14,2107.0,103.2815,103.3013,103.1824,103.222,2107.0
2023-08-28 15:15:00,104.11,104.16,104.05,104.08,3156.0,103.1923,103.2418,103.1328,103.1625,3156.0
2023-08-28 15:20:00,104.07,104.09,104.01,104.09,2137.0,103.1526,103.1725,103.0932,103.1725,2137.0
2023-08-28 15:25:00,104.06,104.16,104.03,104.16,3937.0,103.1427,103.2418,103.113,103.2418,3937.0
2023-08-28 15:30:00,104.13,104.15,103.93,104.05,4588.0,103.2121,103.2319,103.0139,103.1328,4588.0
2023-08-28 15:35:00,104.03,104.11,103.98,103.98,5634.0,103.113,103.1923,103.0634,103.0634,5634.0
2023-08-28 15:40:00,103.99,104.07,103.95,104.03,5448.0,103.0733,103.1526,103.0337,103.113,5448.0
2023-08-28 15:45:00,104.07,104.41,104.07,104.12,9571.0,103.1526,103.4896,103.1526,103.2022,9571.0
2023-08-28 15:50:00,104.11,104.48,104.04,104.41,36103.0,103.1923,103.559,103.1229,103.4896,36103.0
2023-08-28 15:55:00,104.43,104.62,104.39,104.58,57355.0,103.5095,103.6978,103.4698,103.6581,57355.0
2023-08-29 09:30:00,103.77,104.45,103.77,104.39,9021.0,102.8553,103.5293,102.8553,103.4698,9021.0
2023-08-29 09:35:00,104.45,104.59,104.3,104.3,3791.0,103.5293,103.6681,103.3806,103.3806,3791.0
2023-08-29 09:40:00,104.57,104.83,104.46,104.73,5237.0,103.6482,103.9059,103.5392,103.8068,5237.0
2023-08-29 09:45:00,104.79,105.25,104.79,105.24,2030.0,103.8663,104.3222,103.8663,104.3123,2030.0
2023-08-29 09:50:00,105.17,105.17,105.0,105.06,2488.0,104.2429,104.2429,104.0744,104.1339,2488.0
2023-08-29 09:55:00,105.09,105.1,104.81,105.09,4085.0,104.1636,104.1736,103.8861,104.1636,4085.0
2023-08-29 10:00:00,105.08,105.49,105.08,105.43,6371.0,104.1537,104.5601,104.1537,104.5006,6371.0
2023-08-29 10:05:00,105.46,105.48,105.3,105.32,5036.0,104.5304,104.5502,104.3718,104.3916,5036.0
2023-08-29 10:10:00,105.33,105.58,105.25,105.58,4994.0,104.4015,104.6493,104.3222,104.6493,4994.0
2023-08-29 10:15:00,105.59,105.87,105.59,105.75,2854.0,104.6592,104.9368,104.6592,104.8178,2854.0
2023-08-29 10:20:00,105.8,106.0,105.76,105.91,2593.0,104.8674,105.0656,104.8277,104.9764,2593.0
2023-08-29 10:25:00,105.84,105.95,105.76,105.95,2590.0,104.907,105.0161,104.8277,105.0161,2590.0
2023-08-29 10:30:00,105.95,106.14,105.95,106.09,2910.0,105.0161,105.2044,105.0161,105.1548,2910.0
2023-08-29 10:35:00,106.16,106.26,105.98,106.05,4268.0,105.2242,105.3233,105.0458,105.1152,4268.0
2023-08-29 10:40:00,106.05,106.15,105.98,106.14,2065.0,105.1152,105.2143,105.0458,105.2044,2065.0
2023-08-29 10:45:00,106.13,106.15,105.99,106.12,6597.0,105.1945,105.2143,105.0557,105.1846,6597.0
2023-08-29 10:50:00,106.09,106.29,106.08,106.12,3511.0,105.1548,105.3531,105.1449,105.1846,3511.0
2023-08-29 10:55:00,106.05,106.12,105.98,106.07,3493.0,105.1152,105.1846,105.0458,105.135,3493.0
2023-08-29 11:00:00,106.12,106.15,106.01,106.01,1320.0,105.1846,105.2143,105.0755,105.0755,1320.0
2023-08-29 11:05:00,106.02,106.25,106.01,106.25,2885.0,105.0854,105.3134,105.0755,105.3134,2885.0
2023-08-29 11:10:00,106.29,106.46,106.28,106.44,2435.0,105.3531,105.5216,105.3432,105.5017,2435.0
2023-08-29 11:15:00,106.49,106.49,106.39,106.48,2072.0,105.5513,105.5513,105.4522,105.5414,2072.0
2023-08-29 11:20:00,106.51,106.64,106.44,106.54,7652.0,105.5711,105.7,105.5017,105.6009,7652.0
2023-08-29 11:25:00,106.55,106.64,106.51,106.55,3433.0,105.6108,105.7,105.5711,105.6108,3433.0
2023-08-29 11:30:00,106.59,106.77,106.59,106.73,3114.0,105.6504,105.8288,105.6504,105.7892,3114.0
2023-08-29 11:35:00,106.72,106.88,106.71,106.81,4312.0,105.7793,105.9379,105.7694,105.8685,4312.0
2023-08-29 11:40:00,106.84,106.91,106.79,106.79,2913.0,105.8982,105.9676,105.8487,105.8487,2913.0
2023-08-29 11:45:00,106.83,106.84,106.55,106.58,18782.0,105.8883,105.8982,105.6108,105.6405,18782.0
2023-08-29 11:50:00,106.58,106.75,106.56,106.75,2336.0,105.6405,105.809,105.6207,105.809,2336.0
2023-08-29 11:55:00,106.71,106.73,106.62,106.64,2119.0,105.7694,105.7892,105.6802,105.7,2119.0
2023-08-29 12:00:00,106.64,106.64,106.59,106.62,400.0,105.7,105.7,105.6504,105.6802,400.0
2023-08-29 12:05:00,106.66,106.85,106.63,106.8,2223.0,105.7198,105.9081,105.6901,105.8586,2223.0
2023-08-29 12:10:00,106.84,106.85,106.69,106.74,3290.0,105.8982,105.9081,105.7495,105.7991,3290.0
2023-08-29 12:15:00,106.76,106.92,106.76,106.88,2126.0,105.8189,105.9775,105.8189,105.9379,2126.0
2023-08-29 12:20:00,106.9,107.07,106.89,107.07,3746.0,105.9577,106.1262,105.9478,106.1262,3746.0
2023-08-29 12:25:00,107.07,107.11,107.0,107.05,4180.0,106.1262,106.1658,106.0568,106.1064,4180.0
2023-08-29 12:30:00,107.09,107.1,107.0,107.08,2600.0,106.146,106.1559,106.0568,106.1361,2600.0
2023-08-29 12:35:00,107.14,107.16,107.02,107.14,4299.0,106.1956,106.2154,106.0766,106.1956,4299.0
2023-08-29 12:40:00,107.18,107.23,107.15,107.2,2740.0,106.2352,106.2848,106.2055,106.255,2740.0
2023-08-29 12:45:00,107.21,107.24,107.12,107.2,2134.0,106.265,106.2947,106.1758,106.255,2134.0
2023-08-29 12:50:00,107.21,107.37,107.2,107.37,1575.0,106.265,106.4235,106.255,106.4235,1575.0
2023-08-29 12:55:00,107.38,107.44,107.34,107.38,3735.0,106.4335,106.4929,106.3938,106.4335,3735.0
2023-08-29 13:00:00,107.35,107.4,107.25,107.27,4588.0,106.4037,106.4533,106.3046,106.3244,4588.0
2023-08-29 13:05:00,107.32,107.49,107.31,107.39,3437.0,106.374,106.5425,106.3641,106.4434,3437.0
2023-08-29 13:10:00,107.46,107.46,107.24,107.34,5989.0,106.5128,106.5128,106.2947,106.3938,5989.0
2023-08-29 13:15:00,107.38,107.38,107.27,107.3,1800.0,106.4335,106.4335,106.3244,106.3542,1800.0
2023-08-29 13:20:00,107.3,107.36,107.26,107.36,2941.0,106.3542,106.4136,106.3145,106.4136,2941.0
2023-08-29 13:25:00,107.31,107.31,107.22,107.23,1831.0,106.3641,106.3641,106.2749,106.2848,1831.0
2023-08-29 13:30:00,107.27,107.36,107.22,107.36,2692.0,106.3244,106.4136,106.2749,106.4136,2692.0
2023-08-29 13:35:00,107.41,107.57,107.41,107.51,6599.0,106.4632,106.6218,106.4632,106.5623,6599.0
2023-08-29 13:40:00,107.63,107.63,107.41,107.46,2558.0,106.6813,106.6813,106.4632,106.5128,2558.0
2023-08-29 13:45:00,107.45,107.46,107.39,107.41,2337.0,106.5028,106.5128,106.4434,106.4632,2337.0
2023-08-29 13:50:00,107.42,107.5,107.31,107.35,2919.0,106.4731,106.5524,106.3641,106.4037,2919.0
2023-08-29 13:55:00,107.24,107.29,107.11,107.27,6327.0,106.2947,106.3443,106.1658,106.3244,6327.0
2023-08-29 14:00:00,107.29,107.37,107.29,107.34,2721.0,106.3443,106.4235,106.3443,106.3938,2721.0
2023-08-29 14:05:00,107.33,107.33,107.22,107.26,3355.0,106.3839,106.3839,106.2749,106.3145,3355.0
2023-08-29 14:10:00,107.31,107.43,107.31,107.32,3376.0,106.3641,106.483,106.3641,106.374,3376.0
2023-08-29 14:15:00,107.42,107.46,107.37,107.46,3013.0,106.4731,106.5128,106.4235,106.5128,3013.0
2023-08-29 14:20:00,107.45,107.5,107.31,107.31,3701.0,106.5028,106.5524,106.3641,106.3641,3701.0
2023-08-29 14:25:00,107.35,107.5,107.35,107.46,3448.0,106.4037,106.5524,106.4037,106.5128,3448.0
2023-08-29 14:30:00,107.51,107.59,107.45,107.59,3473.0,106.5623,106.6416,106.5028,106.6416,3473.0
2023-08-29 14:35:00,107.62,107.63,107.42,107.44,5687.0,106.6713,106.6813,106.4731,106.4929,5687.0
2023-08-29 14:40:00,107.43,107.46,107.39,107.4,3297.0,106.483,106.5128,106.4434,106.4533,3297.0
2023-08-29 14:45:00,107.44,107.55,107.44,107.5,5221.0,106.4929,106.602,106.4929,106.5524,5221.0
2023-08-29 14:50:00,107.51,107.59,107.48,107.56,5190.0,106.5623,106.6416,106.5326,106.6119,5190.0
2023-08-29 14:55:00,107.59,107.65,107.52,107.59,4387.0,106.6416,106.7011,106.5722,106.6416,4387.0
2023-08-29 15:00:00,107.56,107.57,107.39,107.46,4738.0,106.6119,106.6218,106.4434,106.5128,4738.0
2023-08-29 15:05:00,107.45,107.61,107.45,107.61,5766.0,106.5028,106.6614,106.5028,106.6614,5766.0
2023-08-29 15:10:00,107.61,107.64,107.55,107.63,8408.0,106.6614,106.6912,106.602,106.6813,8408.0
2023-08-29 15:15:00,107.6,107.66,107.56,107.64,6041.0,106.6515,106.711,106.6119,106.6912,6041.0
2023-08-29 15:20:00,107.62,107.62,107.46,107.51,7069.0,106.6713,106.6713,106.5128,106.5623,7069.0
2023-08-29 15:25:00,107.54,107.55,107.41,107.55,7924.0,106.592,106.602,106.4632,106.602,7924.0
2023-08-29 15:30:00,107.5,107.56,107.37,107.37,8366.0,106.5524,106.6119,106.4235,106.4235,8366.0
2023-08-29 15:35:00,107.37,107.64,107.37,107.52,10663.0,106.4235,106.6912,106.4235,106.5722,10663.0
2023-08-29 15:40:00,107.53,107.61,107.52,107.56,12632.0,106.5821,106.6614,106.5722,106.6119,12632.0
2023-08-29 15:45:00,107.56,107.65,107.44,107.5,31545.0,106.6119,106.7011,106.4929,106.5524,31545.0
2023-08-29 15:50:00,107.5,107.59,107.25,107.3,36859.0,106.5524,106.6416,106.3046,106.3542,36859.0
2023-08-29 15:55:00,107.34,107.39,107.21,107.37,71548.0,106.3938,106.4434,106.265,106.4235,71548.0
2023-08-30 09:30:00,106.95,106.95,106.42,106.65,10523.0,106.0072,106.0072,105.4819,105.7099,10523.0
2023-08-30 09:35:00,106.52,107.03,106.16,107.03,6613.0,105.581,106.0865,105.2242,106.0865,6613.0
2023-08-30 09:40:00,107.0,107.01,106.69,106.78,2189.0,106.0568,106.0667,105.7495,105.8387,2189.0
2023-08-30 09:45:00,106.84,107.04,106.78,106.86,2960.0,105.8982,106.0965,105.8387,105.918,2960.0
2023-08-30 09:50:00,106.78,107.05,106.71,107.05,4366.0,105.8387,106.1064,105.7694,106.1064,4366.0
2023-08-30 09:55:00,106.91,107.3,106.9,107.08,4808.0,105.9676,106.3542,105.9577,106.1361,4808.0
2023-08-30 10:00:00,107.15,107.22,107.05,107.13,3851.0,106.2055,106.2749,106.1064,106.1857,3851.0
2023-08-30 10:05:00,107.2,107.37,107.17,107.27,5073.0,106.255,106.4235,106.2253,106.3244,5073.0
2023-08-30 10:10:00,107.34,107.39,107.26,107.37,1945.0,106.3938,106.4434,106.3145,106.4235,1945.0
2023-08-30 10:15:00,107.3,107.3,106.95,106.97,4809.0,106.3542,106.3542,106.0072,106.0271,4809.0
2023-08-30 10:20:00,106.97,106.98,106.67,106.67,4259.0,106.0271,106.037,105.7297,105.7297,4259.0
2023-08-30 10:25:00,106.69,106.72,106.38,106.69,5093.0,105.7495,105.7793,105.4423,105.7495,5093.0
2023-08-30 10:30:00,106.8,107.13,106.75,107.13,3547.0,105.8586,106.1857,105.809,106.1857,3547.0
2023-08-30 10:35:00,107.0,107.07,106.93,107.03,2222.0,106.0568,106.1262,105.9874,106.0865,2222.0
2023-08-30 10:40:00,106.99,107.05,106.93,106.99,2526.0,106.0469,106.1064,105.9874,106.0469,2526.0
2023-08-30 10:45:00,107.04,107.06,106.9,106.96,3320.0,106.0965,106.1163,105.9577,106.0172,3320.0
2023-08-30 10:50:00,106.92,107.14,106.9,107.12,3713.0,105.9775,106.1956,105.9577,106.1758,3713.0
2023-08-30 10:55:00,107.11,107.19,107.07,107.07,1707.0,106.1658,106.2451,106.1262,106.1262,1707.0
2023-08-30 11:00:00,107.12,107.16,106.92,106.97,2815.0,106.1758,106.2154,105.9775,106.0271,2815.0
2023-08-30 11:05:00,107.12,107.28,107.11,107.15,3970.0,106.1758,106.3343,106.1658,106.2055,3970.0
2023-08-30 11:10:00,107.21,107.31,107.21,107.29,2816.0,106.265,106.3641,106.265,106.3443,2816.0
2023-08-30 11:15:00,107.25,107.37,107.24,107.37,2200.0,106.3046,106.4235,106.2947,106.4235,2200.0
2023-08-30 11:20:00,107.34,107.45,107.33,107.33,3505.0,106.3938,106.5028,106.3839,106.3839,3505.0
2023-08-30 11:25:00,107.33,107.33,107.22,107.22,3773.0,106.3839,106.3839,106.2749,106.2749,3773.0
2023-08-30 11:30:00,107.28,107.36,107.27,107.29,2250.0,106.3343,106.4136,106.3244,106.3443,2250.0
2023-08-30 11:35:00,107.31,107.65,107.31,107.51,4386.0,106.3641,106.7011,106.3641,106.5623,4386.0
2023-08-30 11:40:00,107.51,107.56,107.47,107.54,1200.0,106.5623,106.6119,106.5227,106.592,1200.0
2023-08-30 11:45:00,107.51,107.71,107.51,107.71,1700.0,106.5623,106.7606,106.5623,106.7606,1700.0
2023-08-30 11:50:00,107.68,107.77,107.62,107.75,5125.0,106.7308,106.82,106.6713,106.8002,5125.0
2023-08-30 11:55:00,107.73,107.89,107.69,107.89,3703.0,106.7804,106.939,106.7407,106.939,3703.0
2023-08-30 12:00:00,107.93,108.02,107.88,108.0,3226.0,106.9786,107.0678,106.9291,107.048,3226.0
2023-08-30 12:05:00,108.01,108.18,108.0,108.15,3973.0,107.0579,107.2264,107.048,107.1967,3973.0
2023-08-30 12:10:00,108.18,108.19,108.08,108.16,3145.0,107.2264,107.2363,107.1273,107.2066,3145.0
2023-08-30 12:15:00,108.19,108.27,108.14,108.16,5700.0,107.2363,107.3156,107.1868,107.2066,5700.0
2023-08-30 12:20:00,108.17,108.19,107.96,107.97,1900.0,107.2165,107.2363,107.0083,107.0183,1900.0
2023-08-30 12:25:00,107.92,107.99,107.88,107.95,1690.0,106.9687,107.0381,106.9291,106.9984,1690.0
2023-08-30 12:30:00,107.99,108.08,107.99,108.04,1865.0,107.0381,107.1273,107.0381,107.0876,1865.0
2023-08-30 12:35:00,108.01,108.03,107.75,107.79,1200.0,107.0579,107.0777,106.8002,106.8398,1200.0
2023-08-30 12:40:00,107.82,107.89,107.81,107.84,2468.0,106.8696,106.939,106.8597,106.8894,2468.0
2023-08-30 12:45:00,107.89,108.0,107.87,107.88,2363.0,106.939,107.048,106.9191,106.9291,2363.0
2023-08-30 12:50:00,107.83,107.87,107.77,107.77,1002.0,106.8795,106.9191,106.82,106.82,1002.0
2023-08-30 12:55:00,107.76,107.91,107.76,107.91,1500.0,106.8101,106.9588,106.8101,106.9588,1500.0
2023-08-30 13:00:00,107.9,107.9,107.69,107.74,1100.0,106.9489,106.9489,106.7407,106.7903,1100.0
2023-08-30 13:05:00,107.71,107.71,107.62,107.62,1837.0,106.7606,106.7606,106.6713,106.6713,1837.0
2023-08-30 13:10:00,107.67,107.76,107.67,107.75,1200.0,106.7209,106.8101,106.7209,106.8002,1200.0
2023-08-30 13:15:00,107.78,107.79,107.63,107.64,2610.0,106.8299,106.8398,106.6813,106.6912,2610.0
2023-08-30 13:20:00,107.65,107.65,107.57,107.61,2524.0,106.7011,106.7011,106.6218,106.6614,2524.0
2023-08-30 13:25:00,107.48,107.59,107.44,107.46,2528.0,106.5326,106.6416,106.4929,106.5128,2528.0
2023-08-30 13:30:00,107.54,107.79,107.54,107.79,1500.0,106.592,106.8398,106.592,106.8398,1500.0
2023-08-30 13:35:00,107.78,107.91,107.77,107.83,1400.0,106.8299,106.9588,106.82,106.8795,1400.0
2023-08-30 13:40:00,107.81,107.83,107.78,107.8,1000.0,106.8597,106.8795,106.8299,106.8498,1000.0
2023-08-30 13:45:00,107.83,107.85,107.68,107.73,2536.0,106.8795,106.8993,106.7308,106.7804,2536.0
2023-08-30 13:50:00,107.75,107.76,107.51,107.64,3228.0,106.8002,106.8101,106.5623,106.6912,3228.0
2023-08-30 13:55:00,107.59,107.59,107.33,107.52,2114.0,106.6416,106.6416,106.3839,106.5722,2114.0
2023-08-30 14:00:00,107.52,107.56,107.48,107.56,1400.0,106.5722,106.6119,106.5326,106.6119,1400.0
2023-08-30 14:05:00,107.56,107.56,107.33,107.35,1856.0,106.6119,106.6119,106.3839,106.4037,1856.0
2023-08-30 14:10:00,107.34,107.48,107.29,107.48,2717.0,106.3938,106.5326,106.3443,106.5326,2717.0
2023-08-30 14:15:00,107.45,107.51,107.3,107.38,2215.0,106.5028,106.5623,106.3542,106.4335,2215.0
2023-08-30 14:20:00,107.39,107.44,107.32,107.42,3033.0,106.4434,106.4929,106.374,106.4731,3033.0
2023-08-30 14:25:00,107.4,107.4,107.19,107.23,3373.0,106.4533,106.4533,106.2451,106.2848,3373.0
2023-08-30 14:30:00,107.23,107.42,107.23,107.42,2329.0,106.2848,106.4731,106.2848,106.4731,2329.0
2023-08-30 14:35:00,107.44,107.46,107.37,107.45,1316.0,106.4929,106.5128,106.4235,106.5028,1316.0
2023-08-30 14:40:00,107.48,107.55,107.45,107.55,1335.0,106.5326,106.602,106.5028,106.602,1335.0
2023-08-30 14:45:00,107.57,107.63,107.51,107.53,1600.0,106.6218,106.6813,106.5623,106.5821,1600.0
2023-08-30 14:50:00,107.5,107.75,107.5,107.62,2395.0,106.5524,106.8002,106.5524,106.6713,2395.0
2023-08-30 14:55:00,107.65,107.72,107.64,107.72,1048.0,106.7011,106.7705,106.6912,106.7705,1048.0
2023-08-30 15:00:00,107.75,107.81,107.69,107.81,2548.0,106.8002,106.8597,106.7407,106.8597,2548.0
2023-08-30 15:05:00,107.82,107.84,107.76,107.84,3124.0,106.8696,106.8894,106.8101,106.8894,3124.0
2023-08-30 15:10:00,107.81,107.88,107.75,107.81,2200.0,106.8597,106.9291,106.8002,106.8597,2200.0
2023-08-30 15:15:00,107.82,107.84,107.75,107.76,3211.0,106.8696,106.8894,106.8002,106.8101,3211.0
2023-08-30 15:20:00,107.77,107.8,107.67,107.8,2428.0,106.82,106.8498,106.7209,106.8498,2428.0
2023-08-30 15:25:00,107.76,107.76,107.69,107.69,1532.0,106.8101,106.8101,106.7407,106.7407,1532.0
2023-08-30 15:30:00,107.66,107.75,107.65,107.68,4727.0,106.711,106.8002,106.7011,106.7308,4727.0
2023-08-30 15:35:00,107.69,107.85,107.69,107.71,5465.0,106.7407,106.8993,106.7407,106.7606,5465.0
2023-08-30 15:40:00,107.73,107.78,107.65,107.68,2611.0,106.7804,106.8299,106.7011,106.7308,2611.0
2023-08-30 15:45:00,107.7,107.75,107.51,107.51,4450.0,106.7506,106.8002,106.5623,106.5623,4450.0
2023-08-30 15:50:00,107.5,107.51,107.29,107.35,23668.0,106.5524,106.5623,106.3443,106.4037,23668.0
2023-08-30 15:55:00,107.36,107.52,107.27,107.39,62923.0,106.4136,106.5722,106.3244,106.4434,62923.0
2023-08-31 09:30:00,106.66,107.22,106.66,106.97,8245.0,105.8276,106.3832,105.8276,106.1352,8245.0
2023-08-31 09:35:00,106.94,107.1,106.84,106.96,3000.0,106.1054,106.2642,106.0062,106.1253,3000.0
2023-08-31 09:40:00,107.11,107.12,106.98,107.12,1868.0,106.2741,106.284,106.1451,106.284,1868.0
2023-08-31 09:45:00,107.09,107.37,107.01,107.02,3400.0,106.2543,106.5321,106.1749,106.1848,3400.0
2023-08-31 09:50:00,107.18,107.58,107.16,107.54,4686.0,106.3436,106.7404,106.3237,106.7007,4686.0
2023-08-31 09:55:00,107.51,107.71,107.36,107.7,2518.0,106.671,106.8694,106.5222,106.8595,2518.0
2023-08-31 10:00:00,107.7,107.7,107.41,107.41,2058.0,106.8595,106.8595,106.5718,106.5718,2058.0
2023-08-31 10:05:00,107.49,107.61,107.3,107.54,5419.0,106.6511,106.7702,106.4626,106.7007,5419.0
2023-08-31 10:10:00,107.53,107.75,107.37,107.75,5837.0,106.6908,106.9091,106.5321,106.9091,5837.0
2023-08-31 10:15:00,107.72,107.83,107.63,107.83,2752.0,106.8793,106.9885,106.79,106.9885,2752.0
2023-08-31 10:20:00,107.86,107.86,107.57,107.68,3639.0,107.0182,107.0182,106.7305,106.8397,3639.0
2023-08-31 10:25:00,107.79,107.88,107.76,107.88,1428.0,106.9488,107.0381,106.919,107.0381,1428.0
2023-08-31 10:30:00,107.87,108.12,107.84,108.12,3314.0,107.0282,107.2762,106.9984,107.2762,3314.0
2023-08-31 10:35:00,108.1,108.33,108.09,108.33,2930.0,107.2564,107.4846,107.2465,107.4846,2930.0
2023-08-31 10:40:00,108.26,108.4,108.25,108.29,5053.0,107.4151,107.554,107.4052,107.4449,5053.0
2023-08-31 10:45:00,108.22,108.39,108.18,108.29,4481.0,107.3754,107.5441,107.3358,107.4449,4481.0
2023-08-31 10:50:00,108.27,108.27,107.91,107.98,3400.0,107.425,107.425,107.0679,107.1373,3400.0
2023-08-31 10:55:00,108.04,108.28,107.95,108.28,2820.0,107.1968,107.435,107.1075,107.435,2820.0
2023-08-31 11:00:00,108.22,108.22,107.97,108.08,2927.0,107.3754,107.3754,107.1274,107.2365,2927.0
2023-08-31 11:05:00,108.08,108.14,108.02,108.02,2414.0,107.2365,107.2961,107.177,107.177,2414.0
2023-08-31 11:10:00,108.23,108.24,108.16,108.17,1232.0,107.3854,107.3953,107.3159,107.3258,1232.0
2023-08-31 11:15:00,108.23,108.23,108.12,108.19,3586.0,107.3854,107.3854,107.2762,107.3457,3586.0
2023-08-31 11:20:00,108.15,108.3,108.07,108.15,23612.0,107.306,107.4548,107.2266,107.306,23612.0
2023-08-31 11:25:00,108.08,108.26,108.01,108.23,1200.0,107.2365,107.4151,107.1671,107.3854,1200.0
2023-08-31 11:30:00,108.3,108.3,108.11,108.11,1613.0,107.4548,107.4548,107.2663,107.2663,1613.0
2023-08-31 11:35:00,107.98,108.06,107.96,108.06,1557.0,107.1373,107.2167,107.1175,107.2167,1557.0
2023-08-31 11:40:00,108.11,108.22,108.08,108.09,1429.0,107.2663,107.3754,107.2365,107.2465,1429.0
2023-08-31 11:45:00,108.09,108.15,108.06,108.11,1319.0,107.2465,107.306,107.2167,107.2663,1319.0
2023-08-31 11:50:00,108.14,108.26,108.12,108.26,928.0,107.2961,107.4151,107.2762,107.4151,928.0
2023-08-31 11:55:00,108.26,108.26,108.05,108.2,4501.0,107.4151,107.4151,107.2068,107.3556,4501.0
2023-08-31 12:00:00,108.23,108.23,108.07,108.13,1112.0,107.3854,107.3854,107.2266,107.2861,1112.0
2023-08-31 12:05:00,108.16,108.24,108.14,108.22,1652.0,107.3159,107.3953,107.2961,107.3754,1652.0
2023-08-31 12:10:00,108.3,108.37,108.08,108.08,1570.0,107.4548,107.5243,107.2365,107.2365,1570.0
2023-08-31 12:15:00,108.03,108.03,107.87,107.87,1305.0,107.1869,107.1869,107.0282,107.0282,1305.0
2023-08-31 12:20:00,107.95,107.96,107.56,107.56,1565.0,107.1075,107.1175,106.7206,106.7206,1565.0
2023-08-31 12:25:00,107.61,107.76,107.61,107.76,1500.0,106.7702,106.919,106.7702,106.919,1500.0
2023-08-31 12:30:00,107.71,107.75,107.63,107.63,1219.0,106.8694,106.9091,106.79,106.79,1219.0
2023-08-31 12:35:00,107.66,107.69,107.61,107.64,1400.0,106.8198,106.8496,106.7702,106.8,1400.0
2023-08-31 12:40:00,107.72,107.72,107.67,107.67,1262.0,106.8793,106.8793,106.8297,106.8297,1262.0
2023-08-31 12:45:00,107.52,107.55,107.37,107.37,1880.0,106.6809,106.7107,106.5321,106.5321,1880.0
2023-08-31 12:50:00,107.39,107.53,107.37,107.53,3960.0,106.5519,106.6908,106.5321,106.6908,3960.0
2023-08-31 12:55:00,107.54,107.62,107.54,107.59,404.0,106.7007,106.7801,106.7007,106.7504,404.0
2023-08-31 13:00:00,107.61,107.61,107.53,107.61,1548.0,106.7702,106.7702,106.6908,106.7702,1548.0
2023-08-31 13:05:00,107.59,107.63,107.54,107.63,1800.0,106.7504,106.79,106.7007,106.79,1800.0
2023-08-31 13:10:00,107.59,107.69,107.59,107.69,700.0,106.7504,106.8496,106.7504,106.8496,700.0
2023-08-31 13:15:00,107.77,107.91,107.75,107.86,2100.0,106.929,107.0679,106.9091,107.0182,2100.0
2023-08-31 13:20:00,107.83,107.99,107.83,107.9,1567.0,106.9885,107.1472,106.9885,107.0579,1567.0
2023-08-31 13:25:00,107.99,108.06,107.94,107.98,2191.0,107.1472,107.2167,107.0976,107.1373,2191.0
2023-08-31 13:30:00,108.01,108.1,107.98,108.09,3300.0,107.1671,107.2564,107.1373,107.2465,3300.0
2023-08-31 13:35:00,108.15,108.24,108.08,108.13,2700.0,107.306,107.3953,107.2365,107.2861,2700.0
2023-08-31 13:40:00,108.2,108.28,108.17,108.27,2285.0,107.3556,107.435,107.3258,107.425,2285.0
2023-08-31 13:45:00,108.22,108.23,107.96,107.96,1900.0,107.3754,107.3854,107.1175,107.1175,1900.0
2023-08-31 13:50:00,107.98,108.01,107.87,107.87,3394.0,107.1373,107.1671,107.0282,107.0282,3394.0
2023-08-31 13:55:00,107.89,108.01,107.89,108.01,2165.0,107.048,107.1671,107.048,107.1671,2165.0
2023-08-31 14:00:00,107.99,108.08,107.99,108.05,1110.0,107.1472,107.2365,107.1472,107.2068,1110.0
2023-08-31 14:05:00,108.12,108.27,108.1,108.26,2744.0,107.2762,107.425,107.2564,107.4151,2744.0
2023-08-31 14:10:00,108.21,108.28,108.21,108.24,1000.0,107.3655,107.435,107.3655,107.3953,1000.0
2023-08-31 14:15:00,108.29,108.37,108.24,108.26,1600.0,107.4449,107.5243,107.3953,107.4151,1600.0
2023-08-31 14:20:00,108.23,108.36,108.15,108.36,2500.0,107.3854,107.5143,107.306,107.5143,2500.0
2023-08-31 14:25:00,108.32,108.33,108.19,108.22,2142.0,107.4747,107.4846,107.3457,107.3754,2142.0
2023-08-31 14:30:00,108.18,108.3,108.17,108.27,1966.0,107.3358,107.4548,107.3258,107.425,1966.0
2023-08-31 14:35:00,108.24,108.26,108.17,108.18,2000.0,107.3953,107.4151,107.3258,107.3358,2000.0
2023-08-31 14:40:00,108.21,108.21,107.99,108.04,4106.0,107.3655,107.3655,107.1472,107.1968,4106.0
2023-08-31 14:45:00,108.02,108.17,108.01,108.16,1523.0,107.177,107.3258,107.1671,107.3159,1523.0
2023-08-31 14:50:00,108.14,108.22,108.09,108.22,3388.0,107.2961,107.3754,107.2465,107.3754,3388.0
2023-08-31 14:55:00,108.26,108.26,108.07,108.12,8412.0,107.4151,107.4151,107.2266,107.2762,8412.0
2023-08-31 15:00:00,108.16,108.26,108.16,108.24,1839.0,107.3159,107.4151,107.3159,107.3953,1839.0
2023-08-31 15:05:00,108.24,108.25,108.17,108.24,1885.0,107.3953,107.4052,107.3258,107.3953,1885.0
2023-08-31 15:10:00,108.23,108.26,108.21,108.24,1872.0,107.3854,107.4151,107.3655,107.3953,1872.0
2023-08-31 15:15:00,108.2,108.24,108.16,108.19,2041.0,107.3556,107.3953,107.3159,107.3457,2041.0
2023-08-31 15:20:00,108.16,108.26,108.09,108.09,6450.0,107.3159,107.4151,107.2465,107.2465,6450.0
2023-08-31 15:25:00,108.06,108.17,108.06,108.16,3400.0,107.2167,107.3258,107.2167,107.3159,3400.0
2023-08-31 15:30:00,108.15,108.25,108.15,108.15,7607.0,107.306,107.4052,107.306,107.306,7607.0
2023-08-31 15:35:00,108.11,108.21,108.1,108.17,7125.0,107.2663,107.3655,107.2564,107.3258,7125.0
2023-08-31 15:40:00,108.16,108.21,108.08,108.2,10484.0,107.3159,107.3655,107.2365,107.3556,10484.0
2023-08-31 15:45:00,108.15,108.23,108.11,108.19,15207.0,107.306,107.3854,107.2663,107.3457,15207.0
2023-08-31 15:50:00,108.21,108.42,108.0,108.09,43256.0,107.3655,107.5739,107.1572,107.2465,43256.0
2023-08-31 15:55:00,107.92,108.07,107.82,107.87,80950.0,107.0778,107.2266,106.9786,107.0282,80950.0
2023-09-01 09:30:00,109.02,109.16,108.76,109.15,7741.0,108.1692,108.3081,107.9112,108.2982,7741.0
2023-09-01 09:35:00,108.96,109.17,108.31,108.33,4077.0,108.1097,108.318,107.4647,107.4846,4077.0
2023-09-01 09:40:00,108.15,108.57,108.12,108.57,1304.0,107.306,107.7227,107.2762,107.7227,1304.0
2023-09-01 09:45:00,108.41,108.41,107.89,107.89,2748.0,107.564,107.564,107.048,107.048,2748.0
2023-09-01 09:50:00,107.88,107.95,107.58,107.67,2325.0,107.0381,107.1075,106.7404,106.8297,2325.0
2023-09-01 09:55:00,107.87,108.16,107.87,108.05,1633.0,107.0282,107.3159,107.0282,107.2068,1633.0
2023-09-01 10:00:00,107.97,108.23,107.62,108.23,3518.0,107.1274,107.3854,106.7801,107.3854,3518.0
2023-09-01 10:05:00,108.31,108.38,108.1,108.38,3226.0,107.4647,107.5342,107.2564,107.5342,3226.0
2023-09-01 10:10:00,108.32,108.51,108.32,108.49,2633.0,107.4747,107.6632,107.4747,107.6433,2633.0
2023-09-01 10:15:00,108.51,108.51,108.28,108.43,1851.0,107.6632,107.6632,107.435,107.5838,1851.0
2023-09-01 10:20:00,108.53,108.56,108.3,108.41,2494.0,107.683,107.7128,107.4548,107.564,2494.0
2023-09-01 10:25:00,108.45,108.47,108.23,108.44,3437.0,107.6036,107.6235,107.3854,107.5937,3437.0
2023-09-01 10:30:00,108.37,108.37,108.1,108.11,1741.0,107.5243,107.5243,107.2564,107.2663,1741.0
2023-09-01 10:35:00,108.07,108.5,108.07,108.39,2800.0,107.2266,107.6533,107.2266,107.5441,2800.0
2023-09-01 10:40:00,108.36,108.48,108.34,108.48,1200.0,107.5143,107.6334,107.4945,107.6334,1200.0
2023-09-01 10:45:00,108.42,108.48,108.28,108.28,1978.0,107.5739,107.6334,107.435,107.435,1978.0
2023-09-01 10:50:00,108.3,108.47,108.3,108.32,2564.0,107.4548,107.6235,107.4548,107.4747,2564.0
2023-09-01 10:55:00,108.31,108.31,108.07,108.16,1788.0,107.4647,107.4647,107.2266,107.3159,1788.0
2023-09-01 11:00:00,108.22,108.36,108.21,108.26,1882.0,107.3754,107.5143,107.3655,107.4151,1882.0
2023-09-01 11:05:00,108.23,108.3,108.23,108.25,1200.0,107.3854,107.4548,107.3854,107.4052,1200.0
2023-09-01 11:10:00,108.31,108.34,108.31,108.34,820.0,107.4647,107.4945,107.4647,107.4945,820.0
2023-09-01 11:15:00,108.34,108.58,108.31,108.58,1843.0,107.4945,107.7326,107.4647,107.7326,1843.0
2023-09-01 11:20:00,108.53,108.59,108.48,108.59,1267.0,107.683,107.7426,107.6334,107.7426,1267.0
2023-09-01 11:25:00,108.61,108.64,108.38,108.39,2248.0,107.7624,107.7922,107.5342,107.5441,2248.0
2023-09-01 11:30:00,108.49,108.57,108.42,108.54,2400.0,107.6433,107.7227,107.5739,107.6929,2400.0
2023-09-01 11:35:00,108.56,108.57,108.38,108.45,2505.0,107.7128,107.7227,107.5342,107.6036,2505.0
2023-09-01 11:40:00,108.42,108.42,108.36,108.36,406.0,107.5739,107.5739,107.5143,107.5143,406.0
2023-09-01 11:45:00,108.39,108.39,108.15,108.15,1600.0,107.5441,107.5441,107.306,107.306,1600.0
2023-09-01 11:50:00,108.11,108.26,108.11,108.25,2201.0,107.2663,107.4151,107.2663,107.4052,2201.0
2023-09-01 11:55:00,108.36,108.36,108.27,108.27,1000.0,107.5143,107.5143,107.425,107.425,1000.0
2023-09-01 12:00:00,108.26,108.27,108.1,108.11,900.0,107.4151,107.425,107.2564,107.2663,900.0
2023-09-01 12:05:00,108.08,108.2,108.08,108.17,2156.0,107.2365,107.3556,107.2365,107.3258,2156.0
2023-09-01 12:10:00,108.22,108.26,108.16,108.16,1445.0,107.3754,107.4151,107.3159,107.3159,1445.0
2023-09-01 12:15:00,108.26,108.3,108.25,108.3,700.0,107.4151,107.4548,107.4052,107.4548,700.0
2023-09-01 12:20:00,108.27,108.32,108.25,108.32,1285.0,107.425,107.4747,107.4052,107.4747,1285.0
2023-09-01 12:25:00,108.46,108.46,108.35,108.35,600.0,107.6136,107.6136,107.5044,107.5044,600.0
2023-09-01 12:30:00,108.34,108.48,108.34,108.37,1436.0,107.4945,107.6334,107.4945,107.5243,1436.0
2023-09-01 12:35:00,108.4,108.4,108.29,108.29,1200.0,107.554,107.554,107.4449,107.4449,1200.0
2023-09-01 12:40:00,108.36,108.36,108.18,108.19,800.0,107.5143,107.5143,107.3358,107.3457,800.0
2023-09-01 12:45:00,108.19,108.38,108.17,108.38,800.0,107.3457,107.5342,107.3258,107.5342,800.0
2023-09-01 12:50:00,108.45,108.57,108.45,108.48,1101.0,107.6036,107.7227,107.6036,107.6334,1101.0
2023-09-01 12:55:00,108.52,108.53,108.47,108.48,1300.0,107.6731,107.683,107.6235,107.6334,1300.0
2023-09-01 13:00:00,108.51,108.53,108.4,108.47,1264.0,107.6632,107.683,107.554,107.6235,1264.0
2023-09-01 13:05:00,108.41,108.44,108.38,108.4,1000.0,107.564,107.5937,107.5342,107.554,1000.0
2023-09-01 13:10:00,108.38,108.47,108.37,108.46,700.0,107.5342,107.6235,107.5243,107.6136,700.0
2023-09-01 13:15:00,108.53,108.62,108.49,108.61,600.0,107.683,107.7723,107.6433,107.7624,600.0
2023-09-01 13:20:00,108.55,108.65,108.54,108.6,1177.0,107.7029,107.8021,107.6929,107.7525,1177.0
2023-09-01 13:25:00,108.58,108.58,108.49,108.5,1300.0,107.7326,107.7326,107.6433,107.6533,1300.0
2023-09-01 13:30:00,108.54,108.56,108.5,108.56,800.0,107.6929,107.7128,107.6533,107.7128,800.0
2023-09-01 13:35:00,108.56,108.57,108.55,108.56,840.0,107.7128,107.7227,107.7029,107.7128,840.0
2023-09-01 13:40:00,108.54,108.54,108.39,108.39,592.0,107.6929,107.6929,107.5441,107.5441,592.0
2023-09-01 13:45:00,108.39,108.41,108.31,108.36,848.0,107.5441,107.564,107.4647,107.5143,848.0
2023-09-01 13:50:00,108.34,108.44,108.34,108.39,800.0,107.4945,107.5937,107.4945,107.5441,800.0
2023-09-01 13:55:00,108.45,108.58,108.44,108.55,1170.0,107.6036,107.7326,107.5937,107.7029,1170.0
2023-09-01 14:00:00,108.59,108.6,108.54,108.58,1469.0,107.7426,107.7525,107.6929,107.7326,1469.0
2023-09-01 14:05:00,108.57,108.66,108.57,108.66,1000.0,107.7227,107.812,107.7227,107.812,1000.0
2023-09-01 14:10:00,108.62,108.62,108.51,108.51,1500.0,107.7723,107.7723,107.6632,107.6632,1500.0
2023-09-01 14:15:00,108.53,108.53,108.45,108.52,1875.0,107.683,107.683,107.6036,107.6731,1875.0
2023-09-01 14:20:00,108.48,108.48,108.42,108.43,514.0,107.6334,107.6334,107.5739,107.5838,514.0
2023-09-01 14:25:00,108.37,108.38,108.25,108.3,1350.0,107.5243,107.5342,107.4052,107.4548,1350.0
2023-09-01 14:30:00,108.31,108.33,108.22,108.22,600.0,107.4647,107.4846,107.3754,107.3754,600.0
2023-09-01 14:35:00,108.23,108.36,108.2,108.36,1700.0,107.3854,107.5143,107.3556,107.5143,1700.0
2023-09-01 14:40:00,108.39,108.47,108.39,108.39,800.0,107.5441,107.6235,107.5441,107.5441,800.0
2023-09-01 14:45:00,108.46,108.46,108.41,108.42,751.0,107.6136,107.6136,107.564,107.5739,751.0
2023-09-01 14:50:00,108.42,108.48,108.41,108.48,300.0,107.5739,107.6334,107.564,107.6334,300.0
2023-09-01 14:55:00,108.5,108.53,108.49,108.52,800.0,107.6533,107.683,107.6433,107.6731,800.0
2023-09-01 15:00:00,108.55,108.59,108.47,108.49,1779.0,107.7029,107.7426,107.6235,107.6433,1779.0
2023-09-01 15:05:00,108.45,108.51,108.4,108.51,2338.0,107.6036,107.6632,107.554,107.6632,2338.0
2023-09-01 15:10:00,108.47,108.61,108.43,108.55,628.0,107.6235,107.7624,107.5838,107.7029,628.0
2023-09-01 15:15:00,108.51,108.51,108.4,108.41,1196.0,107.6632,107.6632,107.554,107.564,1196.0
2023-09-01 15:20:00,108.42,108.51,108.35,108.51,2184.0,107.5739,107.6632,107.5044,107.6632,2184.0
2023-09-01 15:25:00,108.51,108.65,108.5,108.65,2700.0,107.6632,107.8021,107.6533,107.8021,2700.0
2023-09-01 15:30:00,108.68,108.7,108.61,108.66,3560.0,107.8318,107.8517,107.7624,107.812,3560.0
2023-09-01 15:35:00,108.65,108.67,108.55,108.61,3000.0,107.8021,107.8219,107.7029,107.7624,3000.0
2023-09-01 15:40:00,108.61,108.64,108.55,108.57,3372.0,107.7624,107.7922,107.7029,107.7227,3372.0
2023-09-01 15:45:00,108.58,108.58,108.44,108.52,5070.0,107.7326,107.7326,107.5937,107.6731,5070.0
2023-09-01 15:50:00,108.51,108.53,108.21,108.36,20029.0,107.6632,107.683,107.3655,107.5143,20029.0
2023-09-01 15:55:00,108.39,108.55,108.39,108.49,38412.0,107.5441,107.7029,107.5441,107.6433,38412.0
2023-09-05 09:30:00,107.87,107.98,107.03,107.14,18080.0,107.0282,107.1373,106.1947,106.3039,18080.0
2023-09-05 09:35:00,106.98,107.63,106.98,107.63,3319.0,106.1451,106.79,106.1451,106.79,3319.0
2023-09-05 09:40:00,107.66,107.66,107.02,107.02,4229.0,106.8198,106.8198,106.1848,106.1848,4229.0
2023-09-05 09:45:00,107.05,107.22,106.76,106.79,9007.0,106.2146,106.3832,105.9268,105.9566,9007.0
2023-09-05 09:50:00,106.72,106.72,106.22,106.25,12550.0,105.8871,105.8871,105.391,105.4208,12550.0
2023-09-05 09:55:00,106.3,106.33,105.92,106.12,47193.0,105.4704,105.5002,105.0934,105.2918,47193.0
2023-09-05 10:00:00,106.12,106.29,106.07,106.24,10895.0,105.2918,105.4605,105.2422,105.4109,10895.0
2023-09-05 10:05:00,106.23,106.57,106.09,106.57,8559.0,105.401,105.7383,105.2621,105.7383,8559.0
2023-09-05 10:10:00,106.68,106.8,106.45,106.54,7285.0,105.8475,105.9665,105.6193,105.7085,7285.0
2023-09-05 10:15:00,106.5,106.7,106.38,106.69,5106.0,105.6689,105.8673,105.5498,105.8574,5106.0
2023-09-05 10:20:00,106.66,106.78,106.6,106.76,9236.0,105.8276,105.9467,105.7681,105.9268,9236.0
2023-09-05 10:25:00,106.76,106.84,106.49,106.56,3978.0,105.9268,106.0062,105.6589,105.7284,3978.0
2023-09-05 10:30:00,106.55,106.67,106.53,106.53,8623.0,105.7185,105.8375,105.6986,105.6986,8623.0
2023-09-05 10:35:00,106.62,106.66,106.48,106.65,7327.0,105.7879,105.8276,105.649,105.8177,7327.0
2023-09-05 10:40:00,106.66,106.85,106.66,106.84,8475.0,105.8276,106.0161,105.8276,106.0062,8475.0
2023-09-05 10:45:00,106.89,107.17,106.77,107.17,9619.0,106.0558,106.3336,105.9368,106.3336,9619.0
2023-09-05 10:50:00,107.12,107.3,107.05,107.2,8399.0,106.284,106.4626,106.2146,106.3634,8399.0
2023-09-05 10:55:00,107.17,107.39,107.15,107.31,5950.0,106.3336,106.5519,106.3138,106.4725,5950.0
2023-09-05 11:00:00,107.39,107.63,107.34,107.63,7325.0,106.5519,106.79,106.5023,106.79,7325.0
2023-09-05 11:05:00,107.64,107.84,107.61,107.79,4283.0,106.8,106.9984,106.7702,106.9488,4283.0
2023-09-05 11:10:00,107.74,107.81,107.68,107.69,4135.0,106.8992,106.9686,106.8397,106.8496,4135.0
2023-09-05 11:15:00,107.7,107.75,107.65,107.7,4138.0,106.8595,106.9091,106.8099,106.8595,4138.0
2023-09-05 11:20:00,107.68,107.75,107.63,107.72,4491.0,106.8397,106.9091,106.79,106.8793,4491.0
2023-09-05 11:25:00,107.7,107.7,107.47,107.47,900.0,106.8595,106.8595,106.6313,106.6313,900.0
2023-09-05 11:30:00,107.43,107.45,107.33,107.39,6584.0,106.5916,106.6114,106.4924,106.5519,6584.0
2023-09-05 11:35:00,107.43,107.43,107.14,107.23,3428.0,106.5916,106.5916,106.3039,106.3932,3428.0
2023-09-05 11:40:00,107.23,107.24,107.02,107.11,1864.0,106.3932,106.4031,106.1848,106.2741,1864.0
2023-09-05 11:45:00,107.09,107.17,106.98,107.15,8561.0,106.2543,106.3336,106.1451,106.3138,8561.0
2023-09-05 11:50:00,107.13,107.16,106.93,106.96,4128.0,106.2939,106.3237,106.0955,106.1253,4128.0
2023-09-05 11:55:00,106.98,107.32,106.98,107.2,4430.0,106.1451,106.4825,106.1451,106.3634,4430.0
2023-09-05 12:00:00,107.19,107.32,107.14,107.14,2700.0,106.3535,106.4825,106.3039,106.3039,2700.0
2023-09-05 12:05:00,107.03,107.17,107.03,107.12,2433.0,106.1947,106.3336,106.1947,106.284,2433.0
2023-09-05 12:10:00,107.12,107.34,107.09,107.27,3600.0,106.284,106.5023,106.2543,106.4329,3600.0
2023-09-05 12:15:00,107.23,107.42,107.2,107.4,4169.0,106.3932,106.5817,106.3634,106.5618,4169.0
2023-09-05 12:20:00,107.35,107.44,107.33,107.44,3097.0,106.5122,106.6015,106.4924,106.6015,3097.0
2023-09-05 12:25:00,107.41,107.41,107.28,107.3,2684.0,106.5718,106.5718,106.4428,106.4626,2684.0
2023-09-05 12:30:00,107.33,107.39,107.32,107.38,2973.0,106.4924,106.5519,106.4825,106.542,2973.0
2023-09-05 12:35:00,107.38,107.45,107.31,107.38,2458.0,106.542,106.6114,106.4725,106.542,2458.0
2023-09-05 12:40:00,107.37,107.39,107.34,107.39,1951.0,106.5321,106.5519,106.5023,106.5519,1951.0
2023-09-05 12:45:00,107.44,107.44,107.34,107.41,8533.0,106.6015,106.6015,106.5023,106.5718,8533.0
2023-09-05 12:50:00,107.38,107.5,107.37,107.48,3066.0,106.542,106.6611,106.5321,106.6412,3066.0
2023-09-05 12:55:00,107.46,107.47,107.42,107.43,2505.0,106.6214,106.6313,106.5817,106.5916,2505.0
2023-09-05 13:00:00,107.42,107.42,107.26,107.29,3106.0,106.5817,106.5817,106.4229,106.4527,3106.0
2023-09-05 13:05:00,107.3,107.41,107.3,107.38,1919.0,106.4626,106.5718,106.4626,106.542,1919.0
2023-09-05 13:10:00,107.29,107.37,107.29,107.31,1526.0,106.4527,106.5321,106.4527,106.4725,1526.0
2023-09-05 13:15:00,107.31,107.32,107.15,107.16,4205.0,106.4725,106.4825,106.3138,106.3237,4205.0
2023-09-05 13:20:00,107.21,107.26,107.14,107.21,1727.0,106.3733,106.4229,106.3039,106.3733,1727.0
2023-09-05 13:25:00,107.18,107.18,107.13,107.18,1320.0,106.3436,106.3436,106.2939,106.3436,1320.0
2023-09-05 13:30:00,107.11,107.15,107.08,107.1,4800.0,106.2741,106.3138,106.2443,106.2642,4800.0
2023-09-05 13:35:00,107.07,107.19,107.07,107.19,2880.0,106.2344,106.3535,106.2344,106.3535,2880.0
2023-09-05 13:40:00,107.15,107.24,107.15,107.21,1816.0,106.3138,106.4031,106.3138,106.3733,1816.0
2023-09-05 13:45:00,107.28,107.28,107.14,107.18,2550.0,106.4428,106.4428,106.3039,106.3436,2550.0
2023-09-05 13:50:00,107.17,107.2,107.06,107.08,2265.0,106.3336,106.3634,106.2245,106.2443,2265.0
2023-09-05 13:55:00,107.13,107.19,107.1,107.19,8737.0,106.2939,106.3535,106.2642,106.3535,8737.0
2023-09-05 14:00:00,107.22,107.22,107.05,107.09,2647.0,106.3832,106.3832,106.2146,106.2543,2647.0
2023-09-05 14:05:00,107.06,107.1,107.04,107.04,900.0,106.2245,106.2642,106.2046,106.2046,900.0
2023-09-05 14:10:00,107.02,107.27,107.02,107.27,115063.0,106.1848,106.4329,106.1848,106.4329,115063.0
2023-09-05 14:15:00,107.31,107.45,107.17,107.43,59290.0,106.4725,106.6114,106.3336,106.5916,59290.0
2023-09-05 14:20:00,107.44,107.44,107.26,107.36,4690.0,106.6015,106.6015,106.4229,106.5222,4690.0
2023-09-05 14:25:00,107.39,107.45,107.27,107.29,7328.0,106.5519,106.6114,106.4329,106.4527,7328.0
2023-09-05 14:30:00,107.32,107.35,107.08,107.18,9353.0,106.4825,106.5122,106.2443,106.3436,9353.0
2023-09-05 14:35:00,107.15,107.27,107.14,107.18,4534.0,106.3138,106.4329,106.3039,106.3436,4534.0
2023-09-05 14:40:00,107.22,107.25,107.19,107.2,900.0,106.3832,106.413,106.3535,106.3634,900.0
2023-09-05 14:45:00,107.23,107.36,107.22,107.36,1623.0,106.3932,106.5222,106.3832,106.5222,1623.0
2023-09-05 14:50:00,107.34,107.36,107.2,107.2,5807.0,106.5023,106.5222,106.3634,106.3634,5807.0
2023-09-05 14:55:00,107.18,107.24,107.16,107.24,3967.0,106.3436,106.4031,106.3237,106.4031,3967.0
2023-09-05 15:00:00,107.22,107.22,107.0,107.1,4959.0,106.3832,106.3832,106.165,106.2642,4959.0
2023-09-05 15:05:00,107.06,107.12,107.02,107.11,2735.0,106.2245,106.284,106.1848,106.2741,2735.0
2023-09-05 15:10:00,107.06,107.06,106.93,106.94,2726.0,106.2245,106.2245,106.0955,106.1054,2726.0
2023-09-05 15:15:00,106.89,106.97,106.88,106.89,1215.0,106.0558,106.1352,106.0459,106.0558,1215.0
2023-09-05 15:20:00,106.93,106.99,106.89,106.96,4339.0,106.0955,106.155,106.0558,106.1253,4339.0
2023-09-05 15:25:00,106.94,106.99,106.86,106.94,6614.0,106.1054,106.155,106.0261,106.1054,6614.0
2023-09-05 15:30:00,106.93,106.96,106.75,106.76,8845.0,106.0955,106.1253,105.9169,105.9268,8845.0
2023-09-05 15:35:00,106.78,107.16,106.72,107.16,4443.0,105.9467,106.3237,105.8871,106.3237,4443.0
2023-09-05 15:40:00,107.18,107.21,107.13,107.17,5860.0,106.3436,106.3733,106.2939,106.3336,5860.0
2023-09-05 15:45:00,107.18,107.18,106.97,106.99,7481.0,106.3436,106.3436,106.1352,106.155,7481.0
2023-09-05 15:50:00,107.0,107.04,106.84,106.85,36771.0,106.165,106.2046,106.0062,106.0161,36771.0
2023-09-05 15:55:00,106.84,106.84,106.5,106.64,87947.0,106.0062,106.0062,105.6689,105.8078,87947.0
2023-09-06 09:30:00,106.02,106.76,106.01,106.65,13630.0,105.1926,105.9268,105.1827,105.8177,13630.0
2023-09-06 09:35:00,106.74,107.2,106.69,107.16,5237.0,105.907,106.3634,105.8574,106.3237,5237.0
2023-09-06 09:40:00,107.17,107.48,107.05,107.38,5520.0,106.3336,106.6412,106.2146,106.542,5520.0
2023-09-06 09:45:00,107.34,107.44,106.98,107.05,3279.0,106.5023,106.6015,106.1451,106.2146,3279.0
2023-09-06 09:50:00,107.1,107.18,106.9,106.9,7304.0,106.2642,106.3436,106.0657,106.0657,7304.0
2023-09-06 09:55:00,106.94,107.04,106.91,106.92,3405.0,106.1054,106.2046,106.0757,106.0856,3405.0
2023-09-06 10:00:00,106.8,106.9,106.46,106.72,4728.0,105.9665,106.0657,105.6292,105.8871,4728.0
2023-09-06 10:05:00,106.55,106.68,106.52,106.68,1360.0,105.7185,105.8475,105.6887,105.8475,1360.0
2023-09-06 10:10:00,106.63,106.67,106.34,106.36,6663.0,105.7978,105.8375,105.5101,105.53,6663.0
2023-09-06 10:15:00,106.39,106.65,106.39,106.65,8471.0,105.5597,105.8177,105.5597,105.8177,8471.0
2023-09-06 10:20:00,106.58,106.58,106.44,106.44,1961.0,105.7482,105.7482,105.6093,105.6093,1961.0
2023-09-06 10:25:00,106.45,106.53,106.29,106.32,5284.0,105.6193,105.6986,105.4605,105.4903,5284.0
2023-09-06 10:30:00,106.31,106.37,106.23,106.25,1817.0,105.4803,105.5399,105.401,105.4208,1817.0
2023-09-06 10:35:00,106.3,106.44,106.29,106.32,2338.0,105.4704,105.6093,105.4605,105.4903,2338.0
2023-09-06 10:40:00,106.33,106.35,106.0,106.0,7776.0,105.5002,105.52,105.1728,105.1728,7776.0
2023-09-06 10:45:00,106.0,106.08,105.88,105.97,8026.0,105.1728,105.2521,105.0537,105.143,8026.0
2023-09-06 10:50:00,105.91,105.93,105.57,105.82,6351.0,105.0835,105.1033,104.7461,104.9942,6351.0
2023-09-06 10:55:00,105.83,105.84,105.63,105.65,4300.0,105.0041,105.014,104.8057,104.8255,4300.0
2023-09-06 11:00:00,105.62,105.86,105.55,105.84,17393.0,104.7957,105.0339,104.7263,105.014,17393.0
2023-09-06 11:05:00,105.86,105.86,105.46,105.46,2263.0,105.0339,105.0339,104.637,104.637,2263.0
2023-09-06 11:10:00,105.46,105.49,105.21,105.27,10984.0,104.637,104.6667,104.3889,104.4485,10984.0
2023-09-06 11:15:00,105.27,105.81,105.27,105.78,11792.0,104.4485,104.9842,104.4485,104.9545,11792.0
2023-09-06 11:20:00,105.74,105.8,105.63,105.67,1400.0,104.9148,104.9743,104.8057,104.8453,1400.0
2023-09-06 11:25:00,105.72,105.9,105.69,105.76,6800.0,104.8949,105.0735,104.8652,104.9346,6800.0
2023-09-06 11:30:00,105.75,105.77,105.58,105.67,2069.0,104.9247,104.9446,104.756,104.8453,2069.0
2023-09-06 11:35:00,105.69,105.77,105.57,105.66,7279.0,104.8652,104.9446,104.7461,104.8354,7279.0
2023-09-06 11:40:00,105.68,105.83,105.67,105.82,4617.0,104.8553,105.0041,104.8453,104.9942,4617.0
2023-09-06 11:45:00,105.79,105.79,105.67,105.72,2531.0,104.9644,104.9644,104.8453,104.8949,2531.0
2023-09-06 11:50:00,105.74,105.76,105.57,105.6,3282.0,104.9148,104.9346,104.7461,104.7759,3282.0
2023-09-06 11:55:00,105.6,105.77,105.6,105.63,2371.0,104.7759,104.9446,104.7759,104.8057,2371.0
2023-09-06 12:00:00,105.57,105.61,105.46,105.56,2616.0,104.7461,104.7858,104.637,104.7362,2616.0
2023-09-06 12:05:00,105.56,105.65,105.53,105.53,4500.0,104.7362,104.8255,104.7064,104.7064,4500.0
2023-09-06 12:10:00,105.55,105.74,105.55,105.74,1429.0,104.7263,104.9148,104.7263,104.9148,1429.0
2023-09-06 12:15:00,105.75,105.77,105.65,105.65,2492.0,104.9247,104.9446,104.8255,104.8255,2492.0
2023-09-06 12:20:00,105.64,105.72,105.53,105.65,2239.0,104.8156,104.8949,104.7064,104.8255,2239.0
2023-09-06 12:25:00,105.63,105.67,105.44,105.45,1750.0,104.8057,104.8453,104.6171,104.6271,1750.0
2023-09-06 12:30:00,105.45,105.45,105.28,105.39,2932.0,104.6271,104.6271,104.4584,104.5675,2932.0
2023-09-06 12:35:00,105.44,105.49,105.39,105.39,600.0,104.6171,104.6667,104.5675,104.5675,600.0
2023-09-06 12:40:00,105.42,105.44,105.37,105.41,1300.0,104.5973,104.6171,104.5477,104.5874,1300.0
2023-09-06 12:45:00,105.33,105.35,105.04,105.07,7160.0,104.508,104.5278,104.2203,104.25,7160.0
2023-09-06 12:50:00,105.07,105.12,104.88,104.97,8608.0,104.25,104.2996,104.0615,104.1508,8608.0
2023-09-06 12:55:00,105.01,105.02,104.91,104.99,5267.0,104.1905,104.2004,104.0913,104.1706,5267.0
2023-09-06 13:00:00,105.02,105.21,105.0,105.16,4255.0,104.2004,104.3889,104.1806,104.3393,4255.0
2023-09-06 13:05:00,105.17,105.26,105.06,105.17,2675.0,104.3492,104.4385,104.2401,104.3492,2675.0
2023-09-06 13:10:00,105.26,105.27,105.05,105.11,5780.0,104.4385,104.4485,104.2302,104.2897,5780.0
2023-09-06 13:15:00,105.12,105.27,105.09,105.27,6856.0,104.2996,104.4485,104.2699,104.4485,6856.0
2023-09-06 13:20:00,105.27,105.27,105.12,105.16,2300.0,104.4485,104.4485,104.2996,104.3393,2300.0
2023-09-06 13:25:00,105.13,105.2,105.08,105.16,5550.0,104.3096,104.379,104.2599,104.3393,5550.0
2023-09-06 13:30:00,105.26,105.39,105.22,105.32,2886.0,104.4385,104.5675,104.3989,104.4981,2886.0
2023-09-06 13:35:00,105.31,105.37,105.27,105.3,3206.0,104.4881,104.5477,104.4485,104.4782,3206.0
2023-09-06 13:40:00,105.33,105.4,105.24,105.38,3947.0,104.508,104.5774,104.4187,104.5576,3947.0
2023-09-06 13:45:00,105.35,105.52,105.34,105.47,2530.0,104.5278,104.6965,104.5179,104.6469,2530.0
2023-09-06 13:50:00,105.46,105.68,105.46,105.68,9995.0,104.637,104.8553,104.637,104.8553,9995.0
2023-09-06 13:55:00,105.7,105.77,105.58,105.58,7919.0,104.8751,104.9446,104.756,104.756,7919.0
2023-09-06 14:00:00,105.54,105.55,105.39,105.43,3396.0,104.7164,104.7263,104.5675,104.6072,3396.0
2023-09-06 14:05:00,105.36,105.48,105.33,105.48,2953.0,104.5378,104.6568,104.508,104.6568,2953.0
2023-09-06 14:10:00,105.45,105.47,105.41,105.43,1228.0,104.6271,104.6469,104.5874,104.6072,1228.0
2023-09-06 14:15:00,105.41,105.48,105.37,105.48,2421.0,104.5874,104.6568,104.5477,104.6568,2421.0
2023-09-06 14:20:00,105.42,105.43,105.4,105.41,850.0,104.5973,104.6072,104.5774,104.5874,850.0
2023-09-06 14:25:00,105.48,105.61,105.47,105.56,2502.0,104.6568,104.7858,104.6469,104.7362,2502.0
2023-09-06 14:30:00,105.67,105.77,105.66,105.68,2300.0,104.8453,104.9446,104.8354,104.8553,2300.0
2023-09-06 14:35:00,105.7,105.76,105.7,105.76,1688.0,104.8751,104.9346,104.8751,104.9346,1688.0
2023-09-06 14:40:00,105.75,105.88,105.74,105.88,2439.0,104.9247,105.0537,104.9148,105.0537,2439.0
2023-09-06 14:45:00,105.86,105.89,105.81,105.82,2057.0,105.0339,105.0636,104.9842,104.9942,2057.0
2023-09-06 14:50:00,105.88,105.9,105.83,105.84,2051.0,105.0537,105.0735,105.0041,105.014,2051.0
2023-09-06 14:55:00,105.83,105.83,105.68,105.73,2774.0,105.0041,105.0041,104.8553,104.9049,2774.0
2023-09-06 15:00:00,105.7,105.72,105.52,105.53,3311.0,104.8751,104.8949,104.6965,104.7064,3311.0
2023-09-06 15:05:00,105.53,105.54,105.42,105.47,3560.0,104.7064,104.7164,104.5973,104.6469,3560.0
2023-09-06 15:10:00,105.48,105.64,105.48,105.63,3520.0,104.6568,104.8156,104.6568,104.8057,3520.0
2023-09-06 15:15:00,105.67,105.76,105.65,105.73,3472.0,104.8453,104.9346,104.8255,104.9049,3472.0
2023-09-06 15:20:00,105.76,105.76,105.61,105.62,2847.0,104.9346,104.9346,104.7858,104.7957,2847.0
2023-09-06 15:25:00,105.6,105.6,105.45,105.51,3904.0,104.7759,104.7759,104.6271,104.6866,3904.0
2023-09-06 15:30:00,105.46,105.55,105.45,105.55,7258.0,104.637,104.7263,104.6271,104.7263,7258.0
2023-09-06 15:35:00,105.54,105.59,105.46,105.5,6887.0,104.7164,104.766,104.637,104.6767,6887.0
2023-09-06 15:40:00,105.5,105.57,105.47,105.48,5179.0,104.6767,104.7461,104.6469,104.6568,5179.0
2023-09-06 15:45:00,105.5,105.58,105.43,105.44,6452.0,104.6767,104.756,104.6072,104.6171,6452.0
2023-09-06 15:50:00,105.42,105.69,105.37,105.62,15209.0,104.5973,104.8652,104.5477,104.7957,15209.0
2023-09-06 15:55:00,105.61,105.81,105.55,105.57,99281.0,104.7858,104.9842,104.7263,104.7461,99281.0
2023-09-07 09:30:00,103.33,104.0,101.95,101.99,17397.0,102.5236,103.1884,101.1544,101.1941,17397.0
2023-09-07 09:35:00,101.92,101.99,101.22,101.85,15800.0,101.1246,101.1941,100.4301,101.0552,15800.0
2023-09-07 09:40:00,101.8,101.9,101.24,101.26,16837.0,101.0055,101.1048,100.4499,100.4698,16837.0
2023-09-07 09:45:00,101.27,101.48,100.91,100.91,12975.0,100.4797,100.688,100.1225,100.1225,12975.0
2023-09-07 09:50:00,100.83,101.12,100.2,100.23,37165.0,100.0431,100.3308,99.418,99.4478,37165.0
2023-09-07 09:55:00,100.25,100.5,100.11,100.34,13363.0,99.4676,99.7157,99.3287,99.5569,13363.0
2023-09-07 10:00:00,100.32,100.35,99.98,100.11,10457.0,99.5371,99.5669,99.1997,99.3287,10457.0
2023-09-07 10:05:00,100.05,100.36,100.05,100.22,12323.0,99.2692,99.5768,99.2692,99.4379,12323.0
2023-09-07 10:10:00,100.29,100.53,100.27,100.47,8230.0,99.5073,99.7455,99.4875,99.6859,8230.0
2023-09-07 10:15:00,100.48,100.68,100.39,100.68,6168.0,99.6958,99.8943,99.6065,99.8943,6168.0
2023-09-07 10:20:00,100.71,101.04,100.69,100.88,41818.0,99.924,100.2515,99.9042,100.0927,41818.0
2023-09-07 10:25:00,100.92,101.12,100.87,100.9,8661.0,100.1324,100.3308,100.0828,100.1126,8661.0
2023-09-07 10:30:00,100.88,101.11,100.63,100.63,9384.0,100.0927,100.3209,99.8447,99.8447,9384.0
2023-09-07 10:35:00,100.63,100.96,100.62,100.82,8194.0,99.8447,100.1721,99.8348,100.0332,8194.0
2023-09-07 10:40:00,100.83,101.37,100.83,101.26,8196.0,100.0431,100.5789,100.0431,100.4698,8196.0
2023-09-07 10:45:00,101.25,101.39,101.03,101.03,7600.0,100.4598,100.5987,100.2416,100.2416,7600.0
2023-09-07 10:50:00,101.0,101.03,100.83,100.87,5293.0,100.2118,100.2416,100.0431,100.0828,5293.0
2023-09-07 10:55:00,100.8,101.04,100.8,100.97,6978.0,100.0133,100.2515,100.0133,100.182,6978.0
2023-09-07 11:00:00,100.88,101.2,100.88,101.05,19343.0,100.0927,100.4102,100.0927,100.2614,19343.0
2023-09-07 11:05:00,101.0,101.13,100.79,100.84,8887.0,100.2118,100.3408,100.0034,100.053,8887.0
2023-09-07 11:10:00,100.87,100.97,100.76,100.87,6519.0,100.0828,100.182,99.9737,100.0828,6519.0
2023-09-07 11:15:00,100.91,101.05,100.8,100.84,3646.0,100.1225,100.2614,100.0133,100.053,3646.0
2023-09-07 11:20:00,100.82,100.83,100.38,100.47,35708.0,100.0332,100.0431,99.5966,99.6859,35708.0
2023-09-07 11:25:00,100.52,100.53,100.31,100.31,6847.0,99.7355,99.7455,99.5272,99.5272,6847.0
2023-09-07 11:30:00,100.35,100.72,100.22,100.62,8733.0,99.5669,99.934,99.4379,99.8348,8733.0
2023-09-07 11:35:00,100.62,100.71,100.53,100.61,7539.0,99.8348,99.924,99.7455,99.8248,7539.0
2023-09-07 11:40:00,100.61,100.61,100.28,100.28,4740.0,99.8248,99.8248,99.4974,99.4974,4740.0
2023-09-07 11:45:00,100.34,100.4,100.16,100.16,7009.0,99.5569,99.6165,99.3783,99.3783,7009.0
2023-09-07 11:50:00,100.1,100.15,99.59,99.6,29345.0,99.3188,99.3684,98.8128,98.8227,29345.0
2023-09-07 11:55:00,99.6,99.67,99.47,99.55,6276.0,98.8227,98.8922,98.6937,98.7731,6276.0
2023-09-07 12:00:00,99.5,99.82,99.42,99.67,3478.0,98.7235,99.041,98.6441,98.8922,3478.0
2023-09-07 12:05:00,99.68,99.74,99.43,99.7,6000.0,98.9021,98.9616,98.654,98.9219,6000.0
2023-09-07 12:10:00,99.67,99.71,99.55,99.68,6156.0,98.8922,98.9319,98.7731,98.9021,6156.0
2023-09-07 12:15:00,99.74,99.82,99.68,99.76,4411.0,98.9616,99.041,98.9021,98.9815,4411.0
2023-09-07 12:20:00,99.77,99.88,99.69,99.8,5617.0,98.9914,99.1005,98.912,99.0211,5617.0
2023-09-07 12:25:00,99.82,99.87,99.61,99.61,12691.0,99.041,99.0906,98.8326,98.8326,12691.0
2023-09-07 12:30:00,99.61,99.78,99.6,99.76,8239.0,98.8326,99.0013,98.8227,98.9815,8239.0
2023-09-07 12:35:00,99.78,99.82,99.58,99.74,31320.0,99.0013,99.041,98.8029,98.9616,31320.0
2023-09-07 12:40:00,99.77,99.87,99.72,99.79,5368.0,98.9914,99.0906,98.9418,99.0112,5368.0
2023-09-07 12:45:00,99.78,99.88,99.7,99.7,6962.0,99.0013,99.1005,98.9219,98.9219,6962.0
2023-09-07 12:50:00,99.72,99.77,99.6,99.67,6478.0,98.9418,98.9914,98.8227,98.8922,6478.0
2023-09-07 12:55:00,99.67,99.69,99.54,99.57,6603.0,98.8922,98.912,98.7632,98.7929,6603.0
2023-09-07 13:00:00,99.56,99.68,99.51,99.55,5360.0,98.783,98.9021,98.7334,98.7731,5360.0
2023-09-07 13:05:00,99.52,99.59,99.29,99.31,6439.0,98.7433,98.8128,98.5151,98.535,6439.0
2023-09-07 13:10:00,99.31,99.34,99.17,99.17,8982.0,98.535,98.5647,98.3961,98.3961,8982.0
2023-09-07 13:15:00,99.18,99.49,99.14,99.47,6186.0,98.406,98.7136,98.3663,98.6937,6186.0
2023-09-07 13:20:00,99.45,99.48,99.4,99.48,5466.0,98.6739,98.7036,98.6243,98.7036,5466.0
2023-09-07 13:25:00,99.5,99.58,99.48,99.54,31415.0,98.7235,98.8029,98.7036,98.7632,31415.0
2023-09-07 13:30:00,99.57,99.77,99.56,99.58,6779.0,98.7929,98.9914,98.783,98.8029,6779.0
2023-09-07 13:35:00,99.53,99.53,99.27,99.31,15100.0,98.7533,98.7533,98.4953,98.535,15100.0
2023-09-07 13:40:00,99.22,99.4,99.21,99.38,17902.0,98.4457,98.6243,98.4358,98.6044,17902.0
2023-09-07 13:45:00,99.35,99.52,99.29,99.39,4728.0,98.5747,98.7433,98.5151,98.6143,4728.0
2023-09-07 13:50:00,99.41,99.44,99.32,99.38,3714.0,98.6342,98.664,98.5449,98.6044,3714.0
2023-09-07 13:55:00,99.45,99.45,99.19,99.25,8613.0,98.6739,98.6739,98.4159,98.4754,8613.0
2023-09-07 14:00:00,99.27,99.37,99.24,99.3,9287.0,98.4953,98.5945,98.4655,98.5251,9287.0
2023-09-07 14:05:00,99.31,99.55,99.26,99.52,11242.0,98.535,98.7731,98.4854,98.7433,11242.0
2023-09-07 14:10:00,99.54,99.67,99.52,99.55,14593.0,98.7632,98.8922,98.7433,98.7731,14593.0
2023-09-07 14:15:00,99.55,99.57,99.39,99.39,21308.0,98.7731,98.7929,98.6143,98.6143,21308.0
2023-09-07 14:20:00,99.4,99.57,99.23,99.26,23908.0,98.6243,98.7929,98.4556,98.4854,23908.0
2023-09-07 14:25:00,99.29,99.29,99.07,99.08,15101.0,98.5151,98.5151,98.2968,98.3068,15101.0
2023-09-07 14:30:00,99.05,99.23,99.04,99.09,2400.0,98.277,98.4556,98.2671,98.3167,2400.0
2023-09-07 14:35:00,99.11,99.19,99.09,99.18,3565.0,98.3365,98.4159,98.3167,98.406,3565.0
2023-09-07 14:40:00,99.22,99.37,99.21,99.37,5995.0,98.4457,98.5945,98.4358,98.5945,5995.0
2023-09-07 14:45:00,99.41,99.52,99.27,99.34,7155.0,98.6342,98.7433,98.4953,98.5647,7155.0
2023-09-07 14:50:00,99.29,99.42,99.25,99.37,5237.0,98.5151,98.6441,98.4754,98.5945,5237.0
2023-09-07 14:55:00,99.33,99.36,99.14,99.26,7688.0,98.5548,98.5846,98.3663,98.4854,7688.0
2023-09-07 15:00:00,99.26,99.37,99.23,99.23,4484.0,98.4854,98.5945,98.4556,98.4556,4484.0
2023-09-07 15:05:00,99.19,99.19,98.82,98.88,12254.0,98.4159,98.4159,98.0488,98.1083,12254.0
2023-09-07 15:10:00,98.89,99.15,98.87,99.12,17630.0,98.1183,98.3762,98.0984,98.3465,17630.0
2023-09-07 15:15:00,99.15,99.24,99.15,99.18,9270.0,98.3762,98.4655,98.3762,98.406,9270.0
2023-09-07 15:20:00,99.13,99.19,99.11,99.13,18198.0,98.3564,98.4159,98.3365,98.3564,18198.0
2023-09-07 15:25:00,99.12,99.12,98.91,99.08,24330.0,98.3465,98.3465,98.1381,98.3068,24330.0
2023-09-07 15:30:00,99.07,99.25,99.04,99.1,46922.0,98.2968,98.4754,98.2671,98.3266,46922.0
2023-09-07 15:35:00,99.1,99.21,99.07,99.18,39901.0,98.3266,98.4358,98.2968,98.406,39901.0
2023-09-07 15:40:00,99.18,99.51,99.18,99.5,43814.0,98.406,98.7334,98.406,98.7235,43814.0
2023-09-07 15:45:00,99.48,99.57,99.31,99.57,84019.0,98.7036,98.7929,98.535,98.7929,84019.0
2023-09-07 15:50:00,99.64,99.84,99.59,99.78,136610.0,98.8624,99.0608,98.8128,99.0013,136610.0
2023-09-07 15:55:00,99.76,99.8,99.57,99.64,233812.0,98.9815,99.0211,98.7929,98.8624,233812.0
2023-09-08 09:30:00,99.46,100.54,99.41,100.5,27411.0,98.6838,99.7554,98.6342,99.7157,27411.0
2023-09-08 09:35:00,100.43,100.51,100.1,100.18,12525.0,99.6462,99.7256,99.3188,99.3982,12525.0
2023-09-08 09:40:00,100.06,100.13,99.62,99.7,10336.0,99.2791,99.3486,98.8426,98.9219,10336.0
2023-09-08 09:45:00,99.66,99.66,99.3,99.61,12338.0,98.8822,98.8822,98.5251,98.8326,12338.0
2023-09-08 09:50:00,99.62,99.76,99.5,99.58,8773.0,98.8426,98.9815,98.7235,98.8029,8773.0
2023-09-08 09:55:00,99.44,99.63,99.23,99.58,5153.0,98.664,98.8525,98.4556,98.8029,5153.0
2023-09-08 10:00:00,99.64,100.0,99.61,99.95,19467.0,98.8624,99.2196,98.8326,99.17,19467.0
2023-09-08 10:05:00,99.95,100.22,99.69,99.85,42156.0,99.17,99.4379,98.912,99.0708,42156.0
2023-09-08 10:10:00,99.88,100.03,99.85,99.89,7717.0,99.1005,99.2494,99.0708,99.1104,7717.0
2023-09-08 10:15:00,99.94,100.04,99.9,99.94,8010.0,99.1601,99.2593,99.1204,99.1601,8010.0
2023-09-08 10:20:00,99.98,99.99,99.85,99.92,17756.0,99.1997,99.2097,99.0708,99.1402,17756.0
2023-09-08 10:25:00,99.94,99.95,99.76,99.95,5137.0,99.1601,99.17,98.9815,99.17,5137.0
2023-09-08 10:30:00,100.0,100.0,99.58,99.7,4028.0,99.2196,99.2196,98.8029,98.9219,4028.0
2023-09-08 10:35:00,99.8,99.82,99.63,99.69,3300.0,99.0211,99.041,98.8525,98.912,3300.0
2023-09-08 10:40:00,99.63,99.67,99.49,99.51,3989.0,98.8525,98.8922,98.7136,98.7334,3989.0
2023-09-08 10:45:00,99.5,99.51,99.28,99.32,5828.0,98.7235,98.7334,98.5052,98.5449,5828.0
2023-09-08 10:50:00,99.42,99.63,99.33,99.34,7618.0,98.6441,98.8525,98.5548,98.5647,7618.0
2023-09-08 10:55:00,99.4,99.5,99.26,99.27,4910.0,98.6243,98.7235,98.4854,98.4953,4910.0
2023-09-08 11:00:00,99.22,99.48,99.22,99.44,6500.0,98.4457,98.7036,98.4457,98.664,6500.0
2023-09-08 11:05:00,99.42,99.42,99.21,99.28,27821.0,98.6441,98.6441,98.4358,98.5052,27821.0
2023-09-08 11:10:00,99.19,99.49,99.18,99.47,8225.0,98.4159,98.7136,98.406,98.6937,8225.0
2023-09-08 11:15:00,99.52,99.57,99.44,99.5,7685.0,98.7433,98.7929,98.664,98.7235,7685.0
2023-09-08 11:20:00,99.51,99.55,99.4,99.55,5600.0,98.7334,98.7731,98.6243,98.7731,5600.0
2023-09-08 11:25:00,99.56,99.66,99.47,99.51,4801.0,98.783,98.8822,98.6937,98.7334,4801.0
2023-09-08 11:30:00,99.54,99.54,99.46,99.51,4260.0,98.7632,98.7632,98.6838,98.7334,4260.0
2023-09-08 11:35:00,99.52,99.52,99.19,99.19,3910.0,98.7433,98.7433,98.4159,98.4159,3910.0
2023-09-08 11:40:00,99.17,99.17,98.99,99.1,7873.0,98.3961,98.3961,98.2175,98.3266,7873.0
2023-09-08 11:45:00,99.05,99.13,99.04,99.07,7923.0,98.277,98.3564,98.2671,98.2968,7923.0
2023-09-08 11:50:00,99.05,99.11,99.0,99.09,7848.0,98.277,98.3365,98.2274,98.3167,7848.0
2023-09-08 11:55:00,99.1,99.11,98.99,99.06,7565.0,98.3266,98.3365,98.2175,98.2869,7565.0
2023-09-08 12:00:00,99.07,99.1,98.98,99.09,6240.0,98.2968,98.3266,98.2075,98.3167,6240.0
2023-09-08 12:05:00,99.09,99.36,99.06,99.28,19406.0,98.3167,98.5846,98.2869,98.5052,19406.0
2023-09-08 12:10:00,99.28,99.53,99.25,99.49,2813.0,98.5052,98.7533,98.4754,98.7136,2813.0
2023-09-08 12:15:00,99.54,99.74,99.54,99.74,2114.0,98.7632,98.9616,98.7632,98.9616,2114.0
2023-09-08 12:20:00,99.79,99.86,99.65,99.81,5183.0,99.0112,99.0807,98.8723,99.0311,5183.0
2023-09-08 12:25:00,99.81,99.83,99.71,99.73,2448.0,99.0311,99.0509,98.9319,98.9517,2448.0
2023-09-08 12:30:00,99.7,99.74,99.61,99.74,4386.0,98.9219,98.9616,98.8326,98.9616,4386.0
2023-09-08 12:35:00,99.73,99.8,99.73,99.8,2700.0,98.9517,99.0211,98.9517,99.0211,2700.0
2023-09-08 12:40:00,99.82,99.91,99.79,99.86,4465.0,99.041,99.1303,99.0112,99.0807,4465.0
2023-09-08 12:45:00,99.88,99.93,99.76,99.86,2238.0,99.1005,99.1501,98.9815,99.0807,2238.0
2023-09-08 12:50:00,99.78,99.88,99.7,99.86,3662.0,99.0013,99.1005,98.9219,99.0807,3662.0
2023-09-08 12:55:00,99.89,99.96,99.88,99.95,3949.0,99.1104,99.1799,99.1005,99.17,3949.0
2023-09-08 13:00:00,99.9,99.9,99.73,99.83,4858.0,99.1204,99.1204,98.9517,99.0509,4858.0
2023-09-08 13:05:00,99.81,99.85,99.61,99.73,3306.0,99.0311,99.0708,98.8326,98.9517,3306.0
2023-09-08 13:10:00,99.66,99.66,99.55,99.61,2327.0,98.8822,98.8822,98.7731,98.8326,2327.0
2023-09-08 13:15:00,99.64,99.79,99.64,99.76,1100.0,98.8624,99.0112,98.8624,98.9815,1100.0
2023-09-08 13:20:00,99.85,99.85,99.74,99.75,4014.0,99.0708,99.0708,98.9616,98.9715,4014.0
2023-09-08 13:25:00,99.75,99.84,99.74,99.83,3522.0,98.9715,99.0608,98.9616,99.0509,3522.0
2023-09-08 13:30:00,99.88,99.94,99.85,99.94,1337.0,99.1005,99.1601,99.0708,99.1601,1337.0
2023-09-08 13:35:00,99.92,99.95,99.86,99.95,1900.0,99.1402,99.17,99.0807,99.17,1900.0
2023-09-08 13:40:00,99.91,100.0,99.86,99.94,4206.0,99.1303,99.2196,99.0807,99.1601,4206.0
2023-09-08 13:45:00,99.91,99.91,99.82,99.85,2692.0,99.1303,99.1303,99.041,99.0708,2692.0
2023-09-08 13:50:00,99.87,99.91,99.74,99.75,3895.0,99.0906,99.1303,98.9616,98.9715,3895.0
2023-09-08 13:55:00,99.76,99.92,99.74,99.9,3150.0,98.9815,99.1402,98.9616,99.1204,3150.0
2023-09-08 14:00:00,99.95,99.97,99.89,99.89,4200.0,99.17,99.1898,99.1104,99.1104,4200.0
2023-09-08 14:05:00,99.91,99.96,99.84,99.84,5372.0,99.1303,99.1799,99.0608,99.0608,5372.0
2023-09-08 14:10:00,99.84,99.84,99.46,99.53,5366.0,99.0608,99.0608,98.6838,98.7533,5366.0
2023-09-08 14:15:00,99.5,99.58,99.45,99.57,8437.0,98.7235,98.8029,98.6739,98.7929,8437.0
2023-09-08 14:20:00,99.54,99.58,99.46,99.57,5370.0,98.7632,98.8029,98.6838,98.7929,5370.0
2023-09-08 14:25:00,99.59,99.76,99.56,99.76,2400.0,98.8128,98.9815,98.783,98.9815,2400.0
2023-09-08 14:30:00,99.75,99.75,99.67,99.67,3373.0,98.9715,98.9715,98.8922,98.8922,3373.0
2023-09-08 14:35:00,99.69,99.78,99.56,99.57,10805.0,98.912,99.0013,98.783,98.7929,10805.0
2023-09-08 14:40:00,99.56,99.74,99.55,99.74,9035.0,98.783,98.9616,98.7731,98.9616,9035.0
2023-09-08 14:45:00,99.73,99.75,99.58,99.65,4023.0,98.9517,98.9715,98.8029,98.8723,4023.0
2023-09-08 14:50:00,99.64,99.68,99.62,99.62,2142.0,98.8624,98.9021,98.8426,98.8426,2142.0
2023-09-08 14:55:00,99.59,99.64,99.58,99.62,9730.0,98.8128,98.8624,98.8029,98.8426,9730.0
2023-09-08 15:00:00,99.57,99.59,99.54,99.58,2300.0,98.7929,98.8128,98.7632,98.8029,2300.0
2023-09-08 15:05:00,99.6,99.67,99.58,99.6,4892.0,98.8227,98.8922,98.8029,98.8227,4892.0
2023-09-08 15:10:00,99.63,99.63,99.49,99.54,2900.0,98.8525,98.8525,98.7136,98.7632,2900.0
2023-09-08 15:15:00,99.51,99.53,99.41,99.43,6187.0,98.7334,98.7533,98.6342,98.654,6187.0
2023-09-08 15:20:00,99.4,99.45,99.31,99.37,6346.0,98.6243,98.6739,98.535,98.5945,6346.0
2023-09-08 15:25:00,99.34,99.39,99.3,99.37,5005.0,98.5647,98.6143,98.5251,98.5945,5005.0
2023-09-08 15:30:00,99.35,99.49,99.34,99.46,9944.0,98.5747,98.7136,98.5647,98.6838,9944.0
2023-09-08 15:35:00,99.47,99.49,99.39,99.46,8234.0,98.6937,98.7136,98.6143,98.6838,8234.0
2023-09-08 15:40:00,99.45,99.57,99.43,99.5,6500.0,98.6739,98.7929,98.654,98.7235,6500.0
2023-09-08 15:45:00,99.52,99.69,99.52,99.68,6741.0,98.7433,98.912,98.7433,98.9021,6741.0
2023-09-08 15:50:00,99.74,99.74,99.48,99.58,31313.0,98.9616,98.9616,98.7036,98.8029,31313.0
2023-09-08 15:55:00,99.58,99.77,99.55,99.7,63923.0,98.8029,98.9914,98.7731,98.9219,63923.0
2023-09-11 09:30:00,101.0,101.0,99.91,100.02,16661.0,100.2118,100.2118,99.1303,99.2394,16661.0
2023-09-11 09:35:00,99.95,100.01,99.63,99.73,6878.0,99.17,99.2295,98.8525,98.9517,6878.0
2023-09-11 09:40:00,99.67,99.67,98.99,98.99,11263.0,98.8922,98.8922,98.2175,98.2175,11263.0
2023-09-11 09:45:00,99.02,99.3,98.64,99.3,9210.0,98.2472,98.5251,97.8702,98.5251,9210.0
2023-09-11 09:50:00,99.36,99.37,99.16,99.37,6565.0,98.5846,98.5945,98.3861,98.5945,6565.0
2023-09-11 09:55:00,99.39,99.39,98.81,98.97,4189.0,98.6143,98.6143,98.0389,98.1976,4189.0
2023-09-11 10:00:00,98.95,99.01,98.47,98.47,8066.0,98.1778,98.2373,97.7015,97.7015,8066.0
2023-09-11 10:05:00,98.4,98.47,98.02,98.18,17861.0,97.6321,97.7015,97.255,97.4138,17861.0
2023-09-11 10:10:00,98.2,98.2,97.82,97.82,5947.0,97.4336,97.4336,97.0566,97.0566,5947.0
2023-09-11 10:15:00,97.82,97.89,97.63,97.64,5645.0,97.0566,97.1261,96.8681,96.878,5645.0
2023-09-11 10:20:00,97.72,97.85,97.61,97.77,5500.0,96.9574,97.0864,96.8482,97.007,5500.0
2023-09-11 10:25:00,97.74,98.05,97.73,97.99,4996.0,96.9772,97.2848,96.9673,97.2253,4996.0
2023-09-11 10:30:00,97.98,97.98,97.72,97.86,6503.0,97.2154,97.2154,96.9574,97.0963,6503.0
2023-09-11 10:35:00,97.88,98.04,97.64,97.94,4600.0,97.1161,97.2749,96.878,97.1757,4600.0
2023-09-11 10:40:00,97.91,98.21,97.91,98.13,3288.0,97.1459,97.4436,97.1459,97.3642,3288.0
2023-09-11 10:45:00,98.11,98.19,97.97,98.02,5963.0,97.3443,97.4237,97.2054,97.255,5963.0
2023-09-11 10:50:00,98.12,98.23,97.98,97.98,4050.0,97.3543,97.4634,97.2154,97.2154,4050.0
2023-09-11 10:55:00,98.0,98.14,97.77,97.88,3778.0,97.2352,97.3741,97.007,97.1161,3778.0
2023-09-11 11:00:00,97.84,97.91,97.71,97.88,31361.0,97.0764,97.1459,96.9475,97.1161,31361.0
2023-09-11 11:05:00,97.94,98.25,97.94,98.19,8464.0,97.1757,97.4832,97.1757,97.4237,8464.0
2023-09-11 11:10:00,98.19,98.41,98.19,98.41,3782.0,97.4237,97.642,97.4237,97.642,3782.0
2023-09-11 11:15:00,98.35,98.45,98.32,98.4,3156.0,97.5825,97.6817,97.5527,97.6321,3156.0
2023-09-11 11:20:00,98.38,98.41,98.26,98.41,3817.0,97.6122,97.642,97.4932,97.642,3817.0
2023-09-11 11:25:00,98.44,98.53,98.44,98.47,2703.0,97.6718,97.7611,97.6718,97.7015,2703.0
2023-09-11 11:30:00,98.31,98.47,98.31,98.42,4340.0,97.5428,97.7015,97.5428,97.6519,4340.0
2023-09-11 11:35:00,98.38,98.38,98.23,98.24,2225.0,97.6122,97.6122,97.4634,97.4733,2225.0
2023-09-11 11:40:00,98.24,98.24,98.08,98.13,5973.0,97.4733,97.4733,97.3146,97.3642,5973.0
2023-09-11 11:45:00,98.13,98.13,97.88,98.09,6824.0,97.3642,97.3642,97.1161,97.3245,6824.0
2023-09-11 11:50:00,98.03,98.12,98.03,98.06,2200.0,97.265,97.3543,97.265,97.2947,2200.0
2023-09-11 11:55:00,98.1,98.13,97.95,98.11,3580.0,97.3344,97.3642,97.1856,97.3443,3580.0
2023-09-11 12:00:00,98.12,98.18,98.05,98.13,5025.0,97.3543,97.4138,97.2848,97.3642,5025.0
2023-09-11 12:05:00,98.08,98.28,98.03,98.26,4100.0,97.3146,97.513,97.265,97.4932,4100.0
2023-09-11 12:10:00,98.22,98.22,98.06,98.08,900.0,97.4535,97.4535,97.2947,97.3146,900.0
2023-09-11 12:15:00,98.12,98.19,98.01,98.01,3255.0,97.3543,97.4237,97.2451,97.2451,3255.0
2023-09-11 12:20:00,98.01,98.04,97.99,97.99,1787.0,97.2451,97.2749,97.2253,97.2253,1787.0
2023-09-11 12:25:00,97.99,98.13,97.99,98.07,3250.0,97.2253,97.3642,97.2253,97.3047,3250.0
2023-09-11 12:30:00,98.11,98.11,98.04,98.05,3024.0,97.3443,97.3443,97.2749,97.2848,3024.0
2023-09-11 12:35:00,98.06,98.06,97.94,98.06,6011.0,97.2947,97.2947,97.1757,97.2947,6011.0
2023-09-11 12:40:00,98.01,98.13,98.0,98.11,3510.0,97.2451,97.3642,97.2352,97.3443,3510.0
2023-09-11 12:45:00,98.12,98.2,98.1,98.2,4788.0,97.3543,97.4336,97.3344,97.4336,4788.0
2023-09-11 12:50:00,98.17,98.34,98.15,98.24,6028.0,97.4039,97.5725,97.384,97.4733,6028.0
2023-09-11 12:55:00,98.23,98.38,98.22,98.35,3900.0,97.4634,97.6122,97.4535,97.5825,3900.0
2023-09-11 13:00:00,98.37,98.44,98.33,98.44,5875.0,97.6023,97.6718,97.5626,97.6718,5875.0
2023-09-11 13:05:00,98.39,98.54,98.39,98.54,3005.0,97.6222,97.771,97.6222,97.771,3005.0
2023-09-11 13:10:00,98.57,98.57,98.35,98.4,7111.0,97.8007,97.8007,97.5825,97.6321,7111.0
2023-09-11 13:15:00,98.38,98.51,98.38,98.47,2906.0,97.6122,97.7412,97.6122,97.7015,2906.0
2023-09-11 13:20:00,98.44,98.56,98.43,98.46,2921.0,97.6718,97.7908,97.6618,97.6916,2921.0
2023-09-11 13:25:00,98.48,98.68,98.47,98.68,3679.0,97.7115,97.9099,97.7015,97.9099,3679.0
2023-09-11 13:30:00,98.72,98.92,98.72,98.88,3004.0,97.9496,98.148,97.9496,98.1083,3004.0
2023-09-11 13:35:00,98.91,98.91,98.74,98.77,4900.0,98.1381,98.1381,97.9694,97.9992,4900.0
2023-09-11 13:40:00,98.76,98.87,98.61,98.61,4968.0,97.9893,98.0984,97.8404,97.8404,4968.0
2023-09-11 13:45:00,98.63,98.71,98.58,98.6,2911.0,97.8603,97.9397,97.8107,97.8305,2911.0
2023-09-11 13:50:00,98.63,98.64,98.57,98.64,4074.0,97.8603,97.8702,97.8007,97.8702,4074.0
2023-09-11 13:55:00,98.7,98.71,98.63,98.64,4393.0,97.9297,97.9397,97.8603,97.8702,4393.0
2023-09-11 14:00:00,98.64,98.64,98.52,98.54,3605.0,97.8702,97.8702,97.7511,97.771,3605.0
2023-09-11 14:05:00,98.52,98.54,98.47,98.54,3150.0,97.7511,97.771,97.7015,97.771,3150.0
2023-09-11 14:10:00,98.55,98.63,98.51,98.56,2300.0,97.7809,97.8603,97.7412,97.7908,2300.0
2023-09-11 14:15:00,98.52,98.52,98.44,98.51,1732.0,97.7511,97.7511,97.6718,97.7412,1732.0
2023-09-11 14:20:00,98.54,98.55,98.46,98.5,2277.0,97.771,97.7809,97.6916,97.7313,2277.0
2023-09-11 14:25:00,98.49,98.53,98.41,98.49,2501.0,97.7214,97.7611,97.642,97.7214,2501.0
2023-09-11 14:30:00,98.47,98.54,98.46,98.47,2336.0,97.7015,97.771,97.6916,97.7015,2336.0
2023-09-11 14:35:00,98.48,98.52,98.44,98.46,2800.0,97.7115,97.7511,97.6718,97.6916,2800.0
2023-09-11 14:40:00,98.41,98.46,98.36,98.44,2900.0,97.642,97.6916,97.5924,97.6718,2900.0
2023-09-11 14:45:00,98.44,98.56,98.44,98.55,2500.0,97.6718,97.7908,97.6718,97.7809,2500.0
2023-09-11 14:50:00,98.52,98.58,98.5,98.58,2600.0,97.7511,97.8107,97.7313,97.8107,2600.0
2023-09-11 14:55:00,98.56,98.58,98.45,98.5,4294.0,97.7908,97.8107,97.6817,97.7313,4294.0
2023-09-11 15:00:00,98.53,98.53,98.44,98.5,4232.0,97.7611,97.7611,97.6718,97.7313,4232.0
2023-09-11 15:05:00,98.53,98.58,98.51,98.54,3726.0,97.7611,97.8107,97.7412,97.771,3726.0
2023-09-11 15:10:00,98.56,98.64,98.47,98.62,9940.0,97.7908,97.8702,97.7015,97.8504,9940.0
2023-09-11 15:15:00,98.6,98.64,98.55,98.6,11339.0,97.8305,97.8702,97.7809,97.8305,11339.0
2023-09-11 15:20:00,98.6,98.85,98.6,98.81,32154.0,97.8305,98.0786,97.8305,98.0389,32154.0
2023-09-11 15:25:00,98.84,98.87,98.75,98.79,6400.0,98.0686,98.0984,97.9793,98.019,6400.0
2023-09-11 15:30:00,98.81,98.93,98.8,98.93,6525.0,98.0389,98.1579,98.029,98.1579,6525.0
2023-09-11 15:35:00,98.93,98.96,98.88,98.9,5536.0,98.1579,98.1877,98.1083,98.1282,5536.0
2023-09-11 15:40:00,98.89,98.95,98.88,98.89,5405.0,98.1183,98.1778,98.1083,98.1183,5405.0
2023-09-11 15:45:00,98.87,98.89,98.81,98.89,8305.0,98.0984,98.1183,98.0389,98.1183,8305.0
2023-09-11 15:50:00,98.88,98.99,98.78,98.91,27559.0,98.1083,98.2175,98.0091,98.1381,27559.0
2023-09-11 15:55:00,98.91,98.94,98.78,98.88,73900.0,98.1381,98.1679,98.0091,98.1083,73900.0
2023-09-12 09:30:00,98.57,98.9,98.13,98.9,16881.0,97.8007,98.1282,97.3642,98.1282,16881.0
2023-09-12 09:35:00,98.94,99.33,98.89,99.24,1800.0,98.1679,98.5548,98.1183,98.4655,1800.0
2023-09-12 09:40:00,99.6,99.6,99.35,99.41,2151.0,98.8227,98.8227,98.5747,98.6342,2151.0
2023-09-12 09:45:00,99.49,99.54,99.3,99.3,9583.0,98.7136,98.7632,98.5251,98.5251,9583.0
2023-09-12 09:50:00,99.29,99.43,99.29,99.39,2431.0,98.5151,98.654,98.5151,98.6143,2431.0
2023-09-12 09:55:00,99.37,99.62,99.29,99.61,4649.0,98.5945,98.8426,98.5151,98.8326,4649.0
2023-09-12 10:00:00,99.52,99.78,99.5,99.69,5772.0,98.7433,99.0013,98.7235,98.912,5772.0
2023-09-12 10:05:00,99.58,99.65,99.46,99.46,2095.0,98.8029,98.8723,98.6838,98.6838,2095.0
2023-09-12 10:10:00,99.49,99.57,99.44,99.55,4472.0,98.7136,98.7929,98.664,98.7731,4472.0
2023-09-12 10:15:00,99.51,99.59,99.42,99.42,3000.0,98.7334,98.8128,98.6441,98.6441,3000.0
2023-09-12 10:20:00,99.35,99.35,99.2,99.2,1600.0,98.5747,98.5747,98.4258,98.4258,1600.0
2023-09-12 10:25:00,99.2,99.2,98.89,99.03,2600.0,98.4258,98.4258,98.1183,98.2572,2600.0
2023-09-12 10:30:00,98.9,98.93,98.81,98.88,2100.0,98.1282,98.1579,98.0389,98.1083,2100.0
2023-09-12 10:35:00,98.83,98.83,98.7,98.73,600.0,98.0587,98.0587,97.9297,97.9595,600.0
2023-09-12 10:40:00,98.72,98.75,98.58,98.68,2739.0,97.9496,97.9793,97.8107,97.9099,2739.0
2023-09-12 10:45:00,98.76,98.8,98.67,98.71,2512.0,97.9893,98.029,97.9,97.9397,2512.0
2023-09-12 10:50:00,98.66,98.66,98.46,98.46,1900.0,97.89,97.89,97.6916,97.6916,1900.0
2023-09-12 10:55:00,98.42,98.61,98.42,98.53,2272.0,97.6519,97.8404,97.6519,97.7611,2272.0
2023-09-12 11:00:00,98.5,98.64,98.48,98.64,4591.0,97.7313,97.8702,97.7115,97.8702,4591.0
2023-09-12 11:05:00,98.7,98.7,98.47,98.47,3434.0,97.9297,97.9297,97.7015,97.7015,3434.0
2023-09-12 11:10:00,98.44,98.48,98.44,98.48,1200.0,97.6718,97.7115,97.6718,97.7115,1200.0
2023-09-12 11:15:00,98.5,98.64,98.49,98.57,2490.0,97.7313,97.8702,97.7214,97.8007,2490.0
2023-09-12 11:20:00,98.59,98.64,98.56,98.57,3723.0,97.8206,97.8702,97.7908,97.8007,3723.0
2023-09-12 11:25:00,98.52,98.62,98.52,98.62,1311.0,97.7511,97.8504,97.7511,97.8504,1311.0
2023-09-12 11:30:00,98.73,98.85,98.73,98.84,2886.0,97.9595,98.0786,97.9595,98.0686,2886.0
2023-09-12 11:35:00,98.83,98.83,98.78,98.79,1285.0,98.0587,98.0587,98.0091,98.019,1285.0
2023-09-12 11:40:00,98.8,98.87,98.69,98.73,4605.0,98.029,98.0984,97.9198,97.9595,4605.0
2023-09-12 11:45:00,98.74,98.87,98.73,98.82,2200.0,97.9694,98.0984,97.9595,98.0488,2200.0
2023-09-12 11:50:00,98.85,98.91,98.81,98.81,2301.0,98.0786,98.1381,98.0389,98.0389,2301.0
2023-09-12 11:55:00,98.8,98.84,98.78,98.78,2007.0,98.029,98.0686,98.0091,98.0091,2007.0
2023-09-12 12:00:00,98.78,98.86,98.75,98.84,4232.0,98.0091,98.0885,97.9793,98.0686,4232.0
2023-09-12 12:05:00,98.91,98.91,98.83,98.85,1100.0,98.1381,98.1381,98.0587,98.0786,1100.0
2023-09-12 12:10:00,98.81,98.82,98.8,98.82,1199.0,98.0389,98.0488,98.029,98.0488,1199.0
2023-09-12 12:15:00,98.79,98.83,98.76,98.77,1399.0,98.019,98.0587,97.9893,97.9992,1399.0
2023-09-12 12:20:00,98.81,98.92,98.75,98.9,2100.0,98.0389,98.148,97.9793,98.1282,2100.0
2023-09-12 12:25:00,98.9,98.92,98.81,98.81,2546.0,98.1282,98.148,98.0389,98.0389,2546.0
2023-09-12 12:30:00,98.77,98.83,98.77,98.82,1300.0,97.9992,98.0587,97.9992,98.0488,1300.0
2023-09-12 12:35:00,98.78,98.82,98.77,98.82,1900.0,98.0091,98.0488,97.9992,98.0488,1900.0
2023-09-12 12:40:00,98.83,98.84,98.78,98.84,3108.0,98.0587,98.0686,98.0091,98.0686,3108.0
2023-09-12 12:45:00,98.85,99.01,98.85,99.0,2910.0,98.0786,98.2373,98.0786,98.2274,2910.0
2023-09-12 12:50:00,99.01,99.01,98.78,98.81,2691.0,98.2373,98.2373,98.0091,98.0389,2691.0
2023-09-12 12:55:00,98.8,98.85,98.77,98.85,2839.0,98.029,98.0786,97.9992,98.0786,2839.0
2023-09-12 13:00:00,98.86,98.97,98.81,98.97,1772.0,98.0885,98.1976,98.0389,98.1976,1772.0
2023-09-12 13:05:00,99.01,99.01,98.85,98.85,1684.0,98.2373,98.2373,98.0786,98.0786,1684.0
2023-09-12 13:10:00,98.86,98.94,98.85,98.94,1640.0,98.0885,98.1679,98.0786,98.1679,1640.0
2023-09-12 13:15:00,98.93,99.02,98.93,99.0,2725.0,98.1579,98.2472,98.1579,98.2274,2725.0
2023-09-12 13:20:00,99.03,99.22,99.02,99.22,2500.0,98.2572,98.4457,98.2472,98.4457,2500.0
2023-09-12 13:25:00,99.23,99.23,99.12,99.19,1000.0,98.4556,98.4556,98.3465,98.4159,1000.0
2023-09-12 13:30:00,99.21,99.34,99.21,99.31,1100.0,98.4358,98.5647,98.4358,98.535,1100.0
2023-09-12 13:35:00,99.34,99.37,99.24,99.3,1700.0,98.5647,98.5945,98.4655,98.5251,1700.0
2023-09-12 13:40:00,99.25,99.26,99.1,99.12,2697.0,98.4754,98.4854,98.3266,98.3465,2697.0
2023-09-12 13:45:00,99.11,99.21,99.07,99.21,2400.0,98.3365,98.4358,98.2968,98.4358,2400.0
2023-09-12 13:50:00,99.23,99.24,99.12,99.13,2287.0,98.4556,98.4655,98.3465,98.3564,2287.0
2023-09-12 13:55:00,99.16,99.19,99.1,99.16,2416.0,98.3861,98.4159,98.3266,98.3861,2416.0
2023-09-12 14:00:00,99.11,99.2,99.09,99.14,1991.0,98.3365,98.4258,98.3167,98.3663,1991.0
2023-09-12 14:05:00,99.15,99.19,98.99,99.03,3100.0,98.3762,98.4159,98.2175,98.2572,3100.0
2023-09-12 14:10:00,99.01,99.05,98.93,98.98,4974.0,98.2373,98.277,98.1579,98.2075,4974.0
2023-09-12 14:15:00,98.96,98.96,98.14,98.51,85626.0,98.1877,98.1877,97.3741,97.7412,85626.0
2023-09-12 14:20:00,98.47,98.52,98.35,98.4,5652.0,97.7015,97.7511,97.5825,97.6321,5652.0
2023-09-12 14:25:00,98.32,98.42,98.21,98.26,6081.0,97.5527,97.6519,97.4436,97.4932,6081.0
2023-09-12 14:30:00,98.18,98.27,98.08,98.22,23193.0,97.4138,97.5031,97.3146,97.4535,23193.0
2023-09-12 14:35:00,98.21,98.21,98.04,98.13,12957.0,97.4436,97.4436,97.2749,97.3642,12957.0
2023-09-12 14:40:00,98.08,98.13,98.06,98.11,4600.0,97.3146,97.3642,97.2947,97.3443,4600.0
2023-09-12 14:45:00,98.09,98.4,98.09,98.4,10338.0,97.3245,97.6321,97.3245,97.6321,10338.0
2023-09-12 14:50:00,98.39,98.41,98.16,98.21,6116.0,97.6222,97.642,97.3939,97.4436,6116.0
2023-09-12 14:55:00,98.17,98.2,98.11,98.12,3824.0,97.4039,97.4336,97.3443,97.3543,3824.0
2023-09-12 15:00:00,98.11,98.21,98.09,98.17,6800.0,97.3443,97.4436,97.3245,97.4039,6800.0
2023-09-12 15:05:00,98.18,98.26,98.01,98.01,7600.0,97.4138,97.4932,97.2451,97.2451,7600.0
2023-09-12 15:10:00,98.01,98.08,98.01,98.04,8700.0,97.2451,97.3146,97.2451,97.2749,8700.0
2023-09-12 15:15:00,98.05,98.1,97.92,98.07,11891.0,97.2848,97.3344,97.1558,97.3047,11891.0
2023-09-12 15:20:00,98.07,98.15,98.05,98.08,6610.0,97.3047,97.384,97.2848,97.3146,6610.0
2023-09-12 15:25:00,98.06,98.08,98.01,98.02,7623.0,97.2947,97.3146,97.2451,97.255,7623.0
2023-09-12 15:30:00,98.04,98.08,97.99,98.06,12716.0,97.2749,97.3146,97.2253,97.2947,12716.0
2023-09-12 15:35:00,98.06,98.11,97.99,98.06,11564.0,97.2947,97.3443,97.2253,97.2947,11564.0
2023-09-12 15:40:00,98.07,98.19,98.07,98.09,10644.0,97.3047,97.4237,97.3047,97.3245,10644.0
2023-09-12 15:45:00,98.11,98.13,97.96,98.06,21416.0,97.3443,97.3642,97.1955,97.2947,21416.0
2023-09-12 15:50:00,98.08,98.16,98.02,98.1,37316.0,97.3146,97.3939,97.255,97.3344,37316.0
2023-09-12 15:55:00,98.06,98.11,97.79,97.84,108553.0,97.2947,97.3443,97.0268,97.0764,108553.0
2023-09-13 09:30:00,97.4,98.02,97.0,97.5,36138.0,96.6399,97.255,96.243,96.7391,36138.0
2023-09-13 09:35:00,97.57,97.91,97.5,97.72,59163.0,96.8086,97.1459,96.7391,96.9574,59163.0
2023-09-13 09:40:00,97.72,98.17,97.57,97.69,32724.0,96.9574,97.4039,96.8086,96.9276,32724.0
2023-09-13 09:45:00,97.69,97.84,97.58,97.77,10423.0,96.9276,97.0764,96.8185,97.007,10423.0
2023-09-13 09:50:00,97.79,97.86,97.59,97.86,4589.0,97.0268,97.0963,96.8284,97.0963,4589.0
2023-09-13 09:55:00,97.89,98.12,97.89,97.92,4095.0,97.1261,97.3543,97.1261,97.1558,4095.0
2023-09-13 10:00:00,98.0,98.09,97.54,97.71,19110.0,97.2352,97.3245,96.7788,96.9475,19110.0
2023-09-13 10:05:00,97.63,97.79,97.57,97.68,6669.0,96.8681,97.0268,96.8086,96.9177,6669.0
2023-09-13 10:10:00,97.7,98.0,97.7,97.95,4909.0,96.9375,97.2352,96.9375,97.1856,4909.0
2023-09-13 10:15:00,97.93,98.11,97.9,98.1,2300.0,97.1657,97.3443,97.136,97.3344,2300.0
2023-09-13 10:20:00,98.11,98.48,98.11,98.39,6148.0,97.3443,97.7115,97.3443,97.6222,6148.0
2023-09-13 10:25:00,98.44,98.67,98.44,98.56,2641.0,97.6718,97.9,97.6718,97.7908,2641.0
2023-09-13 10:30:00,98.63,98.71,98.54,98.57,11585.0,97.8603,97.9397,97.771,97.8007,11585.0
2023-09-13 10:35:00,98.57,98.71,98.56,98.62,7463.0,97.8007,97.9397,97.7908,97.8504,7463.0
2023-09-13 10:40:00,98.68,98.75,98.41,98.41,5888.0,97.9099,97.9793,97.642,97.642,5888.0
2023-09-13 10:45:00,98.37,98.37,98.13,98.15,4307.0,97.6023,97.6023,97.3642,97.384,4307.0
2023-09-13 10:50:00,98.09,98.18,97.98,98.09,4978.0,97.3245,97.4138,97.2154,97.3245,4978.0
2023-09-13 10:55:00,98.09,98.14,97.99,98.07,3600.0,97.3245,97.3741,97.2253,97.3047,3600.0
2023-09-13 11:00:00,98.09,98.19,97.91,98.19,4230.0,97.3245,97.4237,97.1459,97.4237,4230.0
2023-09-13 11:05:00,98.24,98.25,98.15,98.17,4855.0,97.4733,97.4832,97.384,97.4039,4855.0
2023-09-13 11:10:00,98.15,98.24,98.04,98.08,5405.0,97.384,97.4733,97.2749,97.3146,5405.0
2023-09-13 11:15:00,98.05,98.1,97.98,98.01,3277.0,97.2848,97.3344,97.2154,97.2451,3277.0
2023-09-13 11:20:00,97.97,98.19,97.92,98.19,6072.0,97.2054,97.4237,97.1558,97.4237,6072.0
2023-09-13 11:25:00,98.19,98.28,98.13,98.19,4754.0,97.4237,97.513,97.3642,97.4237,4754.0
2023-09-13 11:30:00,98.2,98.31,98.11,98.11,4544.0,97.4336,97.5428,97.3443,97.3443,4544.0
2023-09-13 11:35:00,98.09,98.14,98.06,98.08,1600.0,97.3245,97.3741,97.2947,97.3146,1600.0
2023-09-13 11:40:00,98.13,98.17,98.04,98.15,1723.0,97.3642,97.4039,97.2749,97.384,1723.0
2023-09-13 11:45:00,98.14,98.4,98.12,98.32,4203.0,97.3741,97.6321,97.3543,97.5527,4203.0
2023-09-13 11:50:00,98.29,98.29,98.03,98.15,2985.0,97.5229,97.5229,97.265,97.384,2985.0
2023-09-13 11:55:00,98.15,98.43,98.06,98.43,5107.0,97.384,97.6618,97.2947,97.6618,5107.0
2023-09-13 12:00:00,98.46,98.46,98.36,98.46,2575.0,97.6916,97.6916,97.5924,97.6916,2575.0
2023-09-13 12:05:00,98.45,98.55,98.43,98.43,4024.0,97.6817,97.7809,97.6618,97.6618,4024.0
2023-09-13 12:10:00,98.43,98.43,98.33,98.34,1301.0,97.6618,97.6618,97.5626,97.5725,1301.0
2023-09-13 12:15:00,98.33,98.58,98.33,98.57,1212.0,97.5626,97.8107,97.5626,97.8007,1212.0
2023-09-13 12:20:00,98.6,98.64,98.6,98.62,1204.0,97.8305,97.8702,97.8305,97.8504,1204.0
2023-09-13 12:25:00,98.58,98.75,98.58,98.75,1100.0,97.8107,97.9793,97.8107,97.9793,1100.0
2023-09-13 12:30:00,98.79,98.85,98.67,98.75,3730.0,98.019,98.0786,97.9,97.9793,3730.0
2023-09-13 12:35:00,98.69,98.69,98.51,98.51,1354.0,97.9198,97.9198,97.7412,97.7412,1354.0
2023-09-13 12:40:00,98.55,98.65,98.55,98.6,3213.0,97.7809,97.8801,97.7809,97.8305,3213.0
2023-09-13 12:45:00,98.56,98.59,98.49,98.56,2700.0,97.7908,97.8206,97.7214,97.7908,2700.0
2023-09-13 12:50:00,98.56,98.65,98.54,98.64,2703.0,97.7908,97.8801,97.771,97.8702,2703.0
2023-09-13 12:55:00,98.65,98.65,98.42,98.44,4621.0,97.8801,97.8801,97.6519,97.6718,4621.0
2023-09-13 13:00:00,98.44,98.44,98.23,98.23,4051.0,97.6718,97.6718,97.4634,97.4634,4051.0
2023-09-13 13:05:00,98.26,98.26,98.14,98.14,3247.0,97.4932,97.4932,97.3741,97.3741,3247.0
2023-09-13 13:10:00,98.18,98.29,98.18,98.19,2337.0,97.4138,97.5229,97.4138,97.4237,2337.0
2023-09-13 13:15:00,98.17,98.33,98.17,98.2,2141.0,97.4039,97.5626,97.4039,97.4336,2141.0
2023-09-13 13:20:00,98.18,98.2,98.06,98.12,2198.0,97.4138,97.4336,97.2947,97.3543,2198.0
2023-09-13 13:25:00,98.14,98.15,98.03,98.1,2159.0,97.3741,97.384,97.265,97.3344,2159.0
2023-09-13 13:30:00,98.05,98.16,97.97,98.16,2640.0,97.2848,97.3939,97.2054,97.3939,2640.0
2023-09-13 13:35:00,98.17,98.24,98.14,98.24,3103.0,97.4039,97.4733,97.3741,97.4733,3103.0
2023-09-13 13:40:00,98.25,98.28,98.19,98.28,1100.0,97.4832,97.513,97.4237,97.513,1100.0
2023-09-13 13:45:00,98.26,98.31,98.25,98.26,2163.0,97.4932,97.5428,97.4832,97.4932,2163.0
2023-09-13 13:50:00,98.22,98.31,98.18,98.31,4117.0,97.4535,97.5428,97.4138,97.5428,4117.0
2023-09-13 13:55:00,98.24,98.26,98.19,98.24,2563.0,97.4733,97.4932,97.4237,97.4733,2563.0
2023-09-13 14:00:00,98.22,98.28,98.07,98.07,3527.0,97.4535,97.513,97.3047,97.3047,3527.0
2023-09-13 14:05:00,98.0,98.11,98.0,98.1,3000.0,97.2352,97.3443,97.2352,97.3344,3000.0
2023-09-13 14:10:00,98.06,98.1,98.01,98.09,4329.0,97.2947,97.3344,97.2451,97.3245,4329.0
2023-09-13 14:15:00,98.04,98.04,97.91,97.97,3677.0,97.2749,97.2749,97.1459,97.2054,3677.0
2023-09-13 14:20:00,97.95,97.98,97.85,97.93,3000.0,97.1856,97.2154,97.0864,97.1657,3000.0
2023-09-13 14:25:00,97.92,97.94,97.74,97.84,5439.0,97.1558,97.1757,96.9772,97.0764,5439.0
2023-09-13 14:30:00,97.86,97.91,97.72,97.79,4661.0,97.0963,97.1459,96.9574,97.0268,4661.0
2023-09-13 14:35:00,97.79,97.95,97.78,97.86,2508.0,97.0268,97.1856,97.0169,97.0963,2508.0
2023-09-13 14:40:00,97.87,97.9,97.68,97.72,4200.0,97.1062,97.136,96.9177,96.9574,4200.0
2023-09-13 14:45:00,97.72,97.87,97.7,97.77,5171.0,96.9574,97.1062,96.9375,97.007,5171.0
2023-09-13 14:50:00,97.8,97.82,97.5,97.56,2800.0,97.0368,97.0566,96.7391,96.7986,2800.0
2023-09-13 14:55:00,97.47,97.7,97.45,97.6,3387.0,96.7093,96.9375,96.6895,96.8383,3387.0
2023-09-13 15:00:00,97.59,97.62,97.34,97.34,6236.0,96.8284,96.8582,96.5803,96.5803,6236.0
2023-09-13 15:05:00,97.33,97.38,97.21,97.21,3045.0,96.5704,96.62,96.4514,96.4514,3045.0
2023-09-13 15:10:00,97.19,97.32,97.19,97.22,5532.0,96.4315,96.5605,96.4315,96.4613,5532.0
2023-09-13 15:15:00,97.2,97.39,97.2,97.39,6161.0,96.4414,96.63,96.4414,96.63,6161.0
2023-09-13 15:20:00,97.38,97.46,97.32,97.45,6066.0,96.62,96.6994,96.5605,96.6895,6066.0
2023-09-13 15:25:00,97.47,97.55,97.45,97.54,5881.0,96.7093,96.7887,96.6895,96.7788,5881.0
2023-09-13 15:30:00,97.56,97.66,97.55,97.63,9405.0,96.7986,96.8979,96.7887,96.8681,9405.0
2023-09-13 15:35:00,97.65,97.78,97.64,97.72,8907.0,96.8879,97.0169,96.878,96.9574,8907.0
2023-09-13 15:40:00,97.69,97.82,97.68,97.78,10167.0,96.9276,97.0566,96.9177,97.0169,10167.0
2023-09-13 15:45:00,97.74,97.81,97.7,97.71,7976.0,96.9772,97.0467,96.9375,96.9475,7976.0
2023-09-13 15:50:00,97.67,97.75,97.62,97.73,24712.0,96.9078,96.9871,96.8582,96.9673,24712.0
2023-09-13 15:55:00,97.65,97.72,97.53,97.68,78938.0,96.8879,96.9574,96.7689,96.9177,78938.0
2023-09-14 09:30:00,98.93,99.02,98.34,98.56,15202.0,98.1579,98.2472,97.5725,97.7908,15202.0
2023-09-14 09:35:00,98.58,98.84,98.56,98.75,2945.0,97.8107,98.0686,97.7908,97.9793,2945.0
2023-09-14 09:40:00,98.52,98.53,98.0,98.08,5424.0,97.7511,97.7611,97.2352,97.3146,5424.0
2023-09-14 09:45:00,98.06,98.06,97.86,97.89,6400.0,97.2947,97.2947,97.0963,97.1261,6400.0
2023-09-14 09:50:00,97.92,97.92,97.63,97.64,3800.0,97.1558,97.1558,96.8681,96.878,3800.0
2023-09-14 09:55:00,97.62,98.01,97.51,97.96,6787.0,96.8582,97.2451,96.749,97.1955,6787.0
2023-09-14 10:00:00,98.0,98.03,97.69,97.82,6934.0,97.2352,97.265,96.9276,97.0566,6934.0
2023-09-14 10:05:00,97.83,97.87,97.73,97.8,5415.0,97.0665,97.1062,96.9673,97.0368,5415.0
2023-09-14 10:10:00,97.71,98.0,97.69,97.85,4844.0,96.9475,97.2352,96.9276,97.0864,4844.0
2023-09-14 10:15:00,97.87,97.93,97.74,97.81,3300.0,97.1062,97.1657,96.9772,97.0467,3300.0
2023-09-14 10:20:00,97.75,98.0,97.75,97.97,9271.0,96.9871,97.2352,96.9871,97.2054,9271.0
2023-09-14 10:25:00,97.98,98.0,97.78,98.0,7845.0,97.2154,97.2352,97.0169,97.2352,7845.0
2023-09-14 10:30:00,98.01,98.2,97.93,98.18,11605.0,97.2451,97.4336,97.1657,97.4138,11605.0
2023-09-14 10:35:00,98.19,98.33,98.17,98.26,3197.0,97.4237,97.5626,97.4039,97.4932,3197.0
2023-09-14 10:40:00,98.31,98.42,98.28,98.42,2061.0,97.5428,97.6519,97.513,97.6519,2061.0
2023-09-14 10:45:00,98.5,98.65,98.44,98.58,3020.0,97.7313,97.8801,97.6718,97.8107,3020.0
2023-09-14 10:50:00,98.61,98.64,98.48,98.64,3510.0,97.8404,97.8702,97.7115,97.8702,3510.0
2023-09-14 10:55:00,98.72,98.72,98.54,98.61,4581.0,97.9496,97.9496,97.771,97.8404,4581.0
2023-09-14 11:00:00,98.64,98.76,98.63,98.73,5067.0,97.8702,97.9893,97.8603,97.9595,5067.0
2023-09-14 11:05:00,98.71,98.73,98.49,98.49,9952.0,97.9397,97.9595,97.7214,97.7214,9952.0
2023-09-14 11:10:00,98.56,98.66,98.46,98.46,7970.0,97.7908,97.89,97.6916,97.6916,7970.0
2023-09-14 11:15:00,98.46,98.46,98.3,98.3,3856.0,97.6916,97.6916,97.5329,97.5329,3856.0
2023-09-14 11:20:00,98.29,98.35,98.12,98.23,9921.0,97.5229,97.5825,97.3543,97.4634,9921.0
2023-09-14 11:25:00,98.23,98.36,98.17,98.2,4449.0,97.4634,97.5924,97.4039,97.4336,4449.0
2023-09-14 11:30:00,98.2,98.3,98.08,98.12,2873.0,97.4336,97.5329,97.3146,97.3543,2873.0
2023-09-14 11:35:00,98.13,98.13,97.92,97.99,5801.0,97.3642,97.3642,97.1558,97.2253,5801.0
2023-09-14 11:40:00,97.95,97.97,97.86,97.9,3150.0,97.1856,97.2054,97.0963,97.136,3150.0
2023-09-14 11:45:00,97.89,97.94,97.74,97.86,2781.0,97.1261,97.1757,96.9772,97.0963,2781.0
2023-09-14 11:50:00,97.85,97.94,97.84,97.94,2077.0,97.0864,97.1757,97.0764,97.1757,2077.0
2023-09-14 11:55:00,97.99,98.03,97.93,98.03,4400.0,97.2253,97.265,97.1657,97.265,4400.0
2023-09-14 12:00:00,98.03,98.03,97.89,97.91,2862.0,97.265,97.265,97.1261,97.1459,2862.0
2023-09-14 12:05:00,97.88,97.88,97.67,97.68,2904.0,97.1161,97.1161,96.9078,96.9177,2904.0
2023-09-14 12:10:00,97.61,97.76,97.61,97.75,3232.0,96.8482,96.9971,96.8482,96.9871,3232.0
2023-09-14 12:15:00,97.76,97.92,97.76,97.88,2289.0,96.9971,97.1558,96.9971,97.1161,2289.0
2023-09-14 12:20:00,97.88,97.88,97.7,97.74,2223.0,97.1161,97.1161,96.9375,96.9772,2223.0
2023-09-14 12:25:00,97.73,97.87,97.7,97.83,3328.0,96.9673,97.1062,96.9375,97.0665,3328.0
2023-09-14 12:30:00,97.84,97.86,97.75,97.75,2200.0,97.0764,97.0963,96.9871,96.9871,2200.0
2023-09-14 12:35:00,97.77,97.78,97.66,97.68,2500.0,97.007,97.0169,96.8979,96.9177,2500.0
2023-09-14 12:40:00,97.73,97.83,97.72,97.83,2823.0,96.9673,97.0665,96.9574,97.0665,2823.0
2023-09-14 12:45:00,97.85,97.86,97.78,97.84,1904.0,97.0864,97.0963,97.0169,97.0764,1904.0
2023-09-14 12:50:00,97.89,98.0,97.88,98.0,2158.0,97.1261,97.2352,97.1161,97.2352,2158.0
2023-09-14 12:55:00,98.12,98.12,98.02,98.03,4625.0,97.3543,97.3543,97.255,97.265,4625.0
2023-09-14 13:00:00,98.0,98.08,97.99,98.01,3426.0,97.2352,97.3146,97.2253,97.2451,3426.0
2023-09-14 13:05:00,97.99,97.99,97.91,97.97,2675.0,97.2253,97.2253,97.1459,97.2054,2675.0
2023-09-14 13:10:00,97.99,98.05,97.96,97.98,11228.0,97.2253,97.2848,97.1955,97.2154,11228.0
2023-09-14 13:15:00,97.98,98.0,97.91,97.92,8800.0,97.2154,97.2352,97.1459,97.1558,8800.0
2023-09-14 13:20:00,97.94,98.05,97.91,97.99,5130.0,97.1757,97.2848,97.1459,97.2253,5130.0
2023-09-14 13:25:00,98.0,98.05,97.92,98.0,20720.0,97.2352,97.2848,97.1558,97.2352,20720.0
2023-09-14 13:30:00,98.03,98.12,98.0,98.08,4900.0,97.265,97.3543,97.2352,97.3146,4900.0
2023-09-14 13:35:00,98.08,98.14,97.99,98.09,6578.0,97.3146,97.3741,97.2253,97.3245,6578.0
2023-09-14 13:40:00,98.09,98.09,97.94,97.98,2600.0,97.3245,97.3245,97.1757,97.2154,2600.0
2023-09-14 13:45:00,97.99,98.0,97.87,97.95,4104.0,97.2253,97.2352,97.1062,97.1856,4104.0
2023-09-14 13:50:00,97.93,98.0,97.89,97.98,4794.0,97.1657,97.2352,97.1261,97.2154,4794.0
2023-09-14 13:55:00,97.96,97.96,97.81,97.81,3113.0,97.1955,97.1955,97.0467,97.0467,3113.0
2023-09-14 14:00:00,97.82,97.85,97.71,97.73,7638.0,97.0566,97.0864,96.9475,96.9673,7638.0
2023-09-14 14:05:00,97.72,97.86,97.72,97.77,4347.0,96.9574,97.0963,96.9574,97.007,4347.0
2023-09-14 14:10:00,97.75,97.78,97.65,97.69,3472.0,96.9871,97.0169,96.8879,96.9276,3472.0
2023-09-14 14:15:00,97.7,97.81,97.69,97.69,3138.0,96.9375,97.0467,96.9276,96.9276,3138.0
2023-09-14 14:20:00,97.71,97.81,97.71,97.77,1808.0,96.9475,97.0467,96.9475,97.007,1808.0
2023-09-14 14:25:00,97.72,97.87,97.71,97.76,1968.0,96.9574,97.1062,96.9475,96.9971,1968.0
2023-09-14 14:30:00,97.73,97.83,97.7,97.81,4030.0,96.9673,97.0665,96.9375,97.0467,4030.0
2023-09-14 14:35:00,97.81,97.85,97.78,97.79,2305.0,97.0467,97.0864,97.0169,97.0268,2305.0
2023-09-14 14:40:00,97.8,97.86,97.78,97.83,2600.0,97.0368,97.0963,97.0169,97.0665,2600.0
2023-09-14 14:45:00,97.84,97.87,97.75,97.84,2953.0,97.0764,97.1062,96.9871,97.0764,2953.0
2023-09-14 14:50:00,97.84,97.86,97.82,97.84,1900.0,97.0764,97.0963,97.0566,97.0764,1900.0
2023-09-14 14:55:00,97.86,97.87,97.78,97.82,3368.0,97.0963,97.1062,97.0169,97.0566,3368.0
2023-09-14 15:00:00,97.81,97.93,97.81,97.93,4000.0,97.0467,97.1657,97.0467,97.1657,4000.0
2023-09-14 15:05:00,97.95,97.96,97.89,97.96,5590.0,97.1856,97.1955,97.1261,97.1955,5590.0
2023-09-14 15:10:00,97.97,98.04,97.93,97.96,2900.0,97.2054,97.2749,97.1657,97.1955,2900.0
2023-09-14 15:15:00,97.91,98.0,97.9,97.98,2739.0,97.1459,97.2352,97.136,97.2154,2739.0
2023-09-14 15:20:00,97.97,98.02,97.89,97.89,8239.0,97.2054,97.255,97.1261,97.1261,8239.0
2023-09-14 15:25:00,97.88,97.9,97.8,97.85,4470.0,97.1161,97.136,97.0368,97.0864,4470.0
2023-09-14 15:30:00,97.84,97.95,97.82,97.92,8537.0,97.0764,97.1856,97.0566,97.1558,8537.0
2023-09-14 15:35:00,97.97,98.07,97.97,98.03,6852.0,97.2054,97.3047,97.2054,97.265,6852.0
2023-09-14 15:40:00,98.04,98.11,98.04,98.09,9890.0,97.2749,97.3443,97.2749,97.3245,9890.0
2023-09-14 15:45:00,98.08,98.09,97.87,97.88,15211.0,97.3146,97.3245,97.1062,97.1161,15211.0
2023-09-14 15:50:00,97.91,98.02,97.84,97.91,31524.0,97.1459,97.255,97.0764,97.1459,31524.0
2023-09-14 15:55:00,97.9,97.98,97.86,97.98,41483.0,97.136,97.2154,97.0963,97.2154,41483.0
2023-09-15 09:30:00,97.26,97.35,96.39,96.46,109094.0,96.501,96.5903,95.6378,95.7072,109094.0
2023-09-15 09:35:00,96.45,97.04,96.43,96.65,4794.0,95.6973,96.2827,95.6774,95.8957,4794.0
2023-09-15 09:40:00,96.8,97.02,96.63,97.0,4700.0,96.0446,96.2628,95.8759,96.243,4700.0
2023-09-15 09:45:00,96.91,97.07,96.78,96.78,11518.0,96.1537,96.3125,96.0247,96.0247,11518.0
2023-09-15 09:50:00,96.83,97.01,96.6,96.64,5033.0,96.0743,96.2529,95.8461,95.8858,5033.0
2023-09-15 09:55:00,96.7,96.7,96.3,96.37,7773.0,95.9453,95.9453,95.5485,95.6179,7773.0
2023-09-15 10:00:00,96.49,96.61,96.32,96.57,2366.0,95.737,95.856,95.5683,95.8164,2366.0
2023-09-15 10:05:00,96.74,96.89,96.56,96.57,4100.0,95.985,96.1339,95.8064,95.8164,4100.0
2023-09-15 10:10:00,96.6,96.78,96.58,96.58,3822.0,95.8461,96.0247,95.8263,95.8263,3822.0
2023-09-15 10:15:00,96.59,96.88,96.55,96.83,4201.0,95.8362,96.1239,95.7965,96.0743,4201.0
2023-09-15 10:20:00,96.78,96.91,96.7,96.72,3906.0,96.0247,96.1537,95.9453,95.9652,3906.0
2023-09-15 10:25:00,96.69,96.73,96.52,96.65,4263.0,95.9354,95.9751,95.7667,95.8957,4263.0
2023-09-15 10:30:00,96.66,96.68,96.34,96.37,4725.0,95.9057,95.9255,95.5882,95.6179,4725.0
2023-09-15 10:35:00,96.38,96.45,96.31,96.31,1730.0,95.6278,95.6973,95.5584,95.5584,1730.0
2023-09-15 10:40:00,96.41,96.41,96.18,96.19,2000.0,95.6576,95.6576,95.4294,95.4393,2000.0
2023-09-15 10:45:00,96.13,96.25,96.12,96.19,2232.0,95.3798,95.4989,95.3699,95.4393,2232.0
2023-09-15 10:50:00,96.2,96.28,96.06,96.07,3237.0,95.4492,95.5286,95.3103,95.3203,3237.0
2023-09-15 10:55:00,96.09,96.1,95.87,95.87,8958.0,95.3401,95.35,95.1218,95.1218,8958.0
2023-09-15 11:00:00,95.78,96.1,95.77,96.01,6309.0,95.0325,95.35,95.0226,95.2607,6309.0
2023-09-15 11:05:00,96.0,96.0,95.83,95.95,3781.0,95.2508,95.2508,95.0821,95.2012,3781.0
2023-09-15 11:10:00,95.93,95.98,95.85,95.89,3957.0,95.1814,95.231,95.102,95.1417,3957.0
2023-09-15 11:15:00,95.88,96.01,95.81,95.92,6521.0,95.1317,95.2607,95.0623,95.1714,6521.0
2023-09-15 11:20:00,95.93,95.95,95.76,95.81,3909.0,95.1814,95.2012,95.0127,95.0623,3909.0
2023-09-15 11:25:00,95.77,95.8,95.61,95.69,4208.0,95.0226,95.0524,94.8638,94.9432,4208.0
2023-09-15 11:30:00,95.57,95.78,95.56,95.67,6450.0,94.8242,95.0325,94.8142,94.9234,6450.0
2023-09-15 11:35:00,95.65,95.81,95.64,95.78,8071.0,94.9035,95.0623,94.8936,95.0325,8071.0
2023-09-15 11:40:00,95.82,95.96,95.82,95.92,4594.0,95.0722,95.2111,95.0722,95.1714,4594.0
2023-09-15 11:45:00,95.87,95.89,95.72,95.88,5050.0,95.1218,95.1417,94.973,95.1317,5050.0
2023-09-15 11:50:00,95.84,95.84,95.68,95.68,1630.0,95.0921,95.0921,94.9333,94.9333,1630.0
2023-09-15 11:55:00,95.75,95.87,95.65,95.83,5845.0,95.0028,95.1218,94.9035,95.0821,5845.0
2023-09-15 12:00:00,95.81,95.96,95.81,95.92,5503.0,95.0623,95.2111,95.0623,95.1714,5503.0
2023-09-15 12:05:00,95.88,96.01,95.84,95.94,9731.0,95.1317,95.2607,95.0921,95.1913,9731.0
2023-09-15 12:10:00,96.01,96.11,95.94,96.07,9455.0,95.2607,95.3599,95.1913,95.3203,9455.0
2023-09-15 12:15:00,96.07,96.15,96.03,96.13,3300.0,95.3203,95.3996,95.2806,95.3798,3300.0
2023-09-15 12:20:00,96.12,96.17,96.06,96.15,4246.0,95.3699,95.4195,95.3103,95.3996,4246.0
2023-09-15 12:25:00,96.12,96.12,95.95,96.01,2700.0,95.3699,95.3699,95.2012,95.2607,2700.0
2023-09-15 12:30:00,95.98,96.02,95.84,95.84,4412.0,95.231,95.2706,95.0921,95.0921,4412.0
2023-09-15 12:35:00,95.84,95.84,95.69,95.78,4266.0,95.0921,95.0921,94.9432,95.0325,4266.0
2023-09-15 12:40:00,95.76,95.82,95.75,95.78,6870.0,95.0127,95.0722,95.0028,95.0325,6870.0
2023-09-15 12:45:00,95.69,95.7,95.56,95.64,13870.0,94.9432,94.9531,94.8142,94.8936,13870.0
2023-09-15 12:50:00,95.63,95.68,95.62,95.62,13613.0,94.8837,94.9333,94.8738,94.8738,13613.0
2023-09-15 12:55:00,95.61,95.93,95.57,95.93,14816.0,94.8638,95.1814,94.8242,95.1814,14816.0
2023-09-15 13:00:00,95.92,95.94,95.7,95.7,4072.0,95.1714,95.1913,94.9531,94.9531,4072.0
2023-09-15 13:05:00,95.67,95.68,95.56,95.64,4991.0,94.9234,94.9333,94.8142,94.8936,4991.0
2023-09-15 13:10:00,95.64,95.68,95.63,95.66,1800.0,94.8936,94.9333,94.8837,94.9135,1800.0
2023-09-15 13:15:00,95.7,95.74,95.62,95.68,5368.0,94.9531,94.9928,94.8738,94.9333,5368.0
2023-09-15 13:20:00,95.69,95.78,95.64,95.64,4200.0,94.9432,95.0325,94.8936,94.8936,4200.0
2023-09-15 13:25:00,95.62,95.65,95.57,95.64,3756.0,94.8738,94.9035,94.8242,94.8936,3756.0
2023-09-15 13:30:00,95.63,95.66,95.56,95.66,4230.0,94.8837,94.9135,94.8142,94.9135,4230.0
2023-09-15 13:35:00,95.67,95.67,95.57,95.59,3130.0,94.9234,94.9234,94.8242,94.844,3130.0
2023-09-15 13:40:00,95.62,95.7,95.51,95.7,14277.0,94.8738,94.9531,94.7646,94.9531,14277.0
2023-09-15 13:45:00,95.67,95.7,95.61,95.63,3556.0,94.9234,94.9531,94.8638,94.8837,3556.0
2023-09-15 13:50:00,95.64,95.64,95.54,95.57,5060.0,94.8936,94.8936,94.7944,94.8242,5060.0
2023-09-15 13:55:00,95.56,95.59,95.52,95.56,5828.0,94.8142,94.844,94.7746,94.8142,5828.0
2023-09-15 14:00:00,95.56,95.57,95.46,95.47,8588.0,94.8142,94.8242,94.715,94.7249,8588.0
2023-09-15 14:05:00,95.5,95.51,95.44,95.45,2500.0,94.7547,94.7646,94.6952,94.7051,2500.0
2023-09-15 14:10:00,95.44,95.55,95.44,95.46,5303.0,94.6952,94.8043,94.6952,94.715,5303.0
2023-09-15 14:15:00,95.44,95.46,95.22,95.27,8794.0,94.6952,94.715,94.4769,94.5265,8794.0
2023-09-15 14:20:00,95.25,95.28,95.04,95.04,3933.0,94.5067,94.5364,94.2983,94.2983,3933.0
2023-09-15 14:25:00,95.04,95.16,94.98,95.16,7660.0,94.2983,94.4174,94.2388,94.4174,7660.0
2023-09-15 14:30:00,95.15,95.22,95.1,95.18,6527.0,94.4074,94.4769,94.3578,94.4372,6527.0
2023-09-15 14:35:00,95.17,95.25,95.16,95.18,7450.0,94.4273,94.5067,94.4174,94.4372,7450.0
2023-09-15 14:40:00,95.18,95.23,95.13,95.19,7344.0,94.4372,94.4868,94.3876,94.4471,7344.0
2023-09-15 14:45:00,95.19,95.31,95.18,95.28,5128.0,94.4471,94.5662,94.4372,94.5364,5128.0
2023-09-15 14:50:00,95.27,95.29,94.95,94.95,9507.0,94.5265,94.5463,94.209,94.209,9507.0
2023-09-15 14:55:00,94.92,95.06,94.89,95.05,8786.0,94.1792,94.3181,94.1495,94.3082,8786.0
2023-09-15 15:00:00,95.03,95.18,95.0,95.07,11075.0,94.2884,94.4372,94.2586,94.3281,11075.0
2023-09-15 15:05:00,95.06,95.19,95.02,95.12,4919.0,94.3181,94.4471,94.2785,94.3777,4919.0
2023-09-15 15:10:00,95.15,95.3,95.12,95.29,4991.0,94.4074,94.5563,94.3777,94.5463,4991.0
2023-09-15 15:15:00,95.29,95.4,95.27,95.4,8210.0,94.5463,94.6555,94.5265,94.6555,8210.0
2023-09-15 15:20:00,95.4,95.46,95.31,95.42,12787.0,94.6555,94.715,94.5662,94.6753,12787.0
2023-09-15 15:25:00,95.43,95.69,95.43,95.69,7160.0,94.6853,94.9432,94.6853,94.9432,7160.0
2023-09-15 15:30:00,95.7,95.86,95.68,95.7,15312.0,94.9531,95.1119,94.9333,94.9531,15312.0
2023-09-15 15:35:00,95.72,95.77,95.52,95.53,16215.0,94.973,95.0226,94.7746,94.7845,16215.0
2023-09-15 15:40:00,95.53,95.61,95.4,95.4,14759.0,94.7845,94.8638,94.6555,94.6555,14759.0
2023-09-15 15:45:00,95.39,95.48,95.34,95.38,25901.0,94.6456,94.7349,94.596,94.6356,25901.0
2023-09-15 15:50:00,95.4,95.64,95.31,95.44,53800.0,94.6555,94.8936,94.5662,94.6952,53800.0
2023-09-15 15:55:00,95.49,95.58,95.43,95.52,89072.0,94.7448,94.8341,94.6853,94.7746,89072.0
2023-09-18 09:30:00,95.13,95.96,94.92,95.8,17462.0,94.3876,95.2111,94.1792,95.0524,17462.0
2023-09-18 09:35:00,95.74,96.24,95.7,96.14,11163.0,94.9928,95.4889,94.9531,95.3897,11163.0
2023-09-18 09:40:00,96.0,96.21,95.75,96.21,3394.0,95.2508,95.4592,95.0028,95.4592,3394.0
2023-09-18 09:45:00,96.24,96.54,96.2,96.4,8009.0,95.4889,95.7866,95.4492,95.6477,8009.0
2023-09-18 09:50:00,96.43,96.56,96.21,96.3,13717.0,95.6774,95.8064,95.4592,95.5485,13717.0
2023-09-18 09:55:00,96.28,96.28,96.06,96.17,11813.0,95.5286,95.5286,95.3103,95.4195,11813.0
2023-09-18 10:00:00,96.09,96.66,96.09,96.54,3879.0,95.3401,95.9057,95.3401,95.7866,3879.0
2023-09-18 10:05:00,96.49,96.61,96.32,96.56,7102.0,95.737,95.856,95.5683,95.8064,7102.0
2023-09-18 10:10:00,96.55,96.72,96.55,96.6,4283.0,95.7965,95.9652,95.7965,95.8461,4283.0
2023-09-18 10:15:00,96.58,96.87,96.56,96.75,6059.0,95.8263,96.114,95.8064,95.995,6059.0
2023-09-18 10:20:00,96.76,96.79,96.53,96.67,7279.0,96.0049,96.0346,95.7767,95.9156,7279.0
2023-09-18 10:25:00,96.73,96.76,96.47,96.47,3713.0,95.9751,96.0049,95.7171,95.7171,3713.0
2023-09-18 10:30:00,96.46,96.5,96.37,96.4,1700.0,95.7072,95.7469,95.6179,95.6477,1700.0
2023-09-18 10:35:00,96.44,96.44,96.17,96.31,6422.0,95.6874,95.6874,95.4195,95.5584,6422.0
2023-09-18 10:40:00,96.3,96.32,96.2,96.28,2949.0,95.5485,95.5683,95.4492,95.5286,2949.0
2023-09-18 10:45:00,96.3,96.3,96.21,96.24,2554.0,95.5485,95.5485,95.4592,95.4889,2554.0
2023-09-18 10:50:00,96.19,96.19,96.06,96.15,3394.0,95.4393,95.4393,95.3103,95.3996,3394.0
2023-09-18 10:55:00,96.19,96.4,96.18,96.36,2553.0,95.4393,95.6477,95.4294,95.608,2553.0
2023-09-18 11:00:00,96.39,96.46,96.35,96.39,2007.0,95.6378,95.7072,95.5981,95.6378,2007.0
2023-09-18 11:05:00,96.4,96.42,96.2,96.2,3647.0,95.6477,95.6675,95.4492,95.4492,3647.0
2023-09-18 11:10:00,96.22,96.33,96.18,96.2,4496.0,95.4691,95.5782,95.4294,95.4492,4496.0
2023-09-18 11:15:00,96.18,96.28,96.1,96.1,4470.0,95.4294,95.5286,95.35,95.35,4470.0
2023-09-18 11:20:00,96.11,96.19,96.07,96.19,2314.0,95.3599,95.4393,95.3203,95.4393,2314.0
2023-09-18 11:25:00,96.19,96.26,96.16,96.26,4467.0,95.4393,95.5088,95.4096,95.5088,4467.0
2023-09-18 11:30:00,96.28,96.58,96.27,96.5,3114.0,95.5286,95.8263,95.5187,95.7469,3114.0
2023-09-18 11:35:00,96.54,96.62,96.46,96.62,3500.0,95.7866,95.866,95.7072,95.866,3500.0
2023-09-18 11:40:00,96.61,96.72,96.58,96.7,2422.0,95.856,95.9652,95.8263,95.9453,2422.0
2023-09-18 11:45:00,96.68,96.68,96.53,96.53,2339.0,95.9255,95.9255,95.7767,95.7767,2339.0
2023-09-18 11:50:00,96.53,96.82,96.51,96.81,10142.0,95.7767,96.0644,95.7568,96.0545,10142.0
2023-09-18 11:55:00,96.83,96.94,96.81,96.87,4630.0,96.0743,96.1835,96.0545,96.114,4630.0
2023-09-18 12:00:00,96.89,96.89,96.62,96.71,7383.0,96.1339,96.1339,95.866,95.9553,7383.0
2023-09-18 12:05:00,96.67,96.7,96.61,96.63,2038.0,95.9156,95.9453,95.856,95.8759,2038.0
2023-09-18 12:10:00,96.59,96.64,96.58,96.64,500.0,95.8362,95.8858,95.8263,95.8858,500.0
2023-09-18 12:15:00,96.66,96.7,96.61,96.66,2919.0,95.9057,95.9453,95.856,95.9057,2919.0
2023-09-18 12:20:00,96.68,96.7,96.56,96.61,4177.0,95.9255,95.9453,95.8064,95.856,4177.0
2023-09-18 12:25:00,96.66,96.82,96.65,96.77,2508.0,95.9057,96.0644,95.8957,96.0148,2508.0
2023-09-18 12:30:00,96.83,96.87,96.58,96.58,3854.0,96.0743,96.114,95.8263,95.8263,3854.0
2023-09-18 12:35:00,96.61,96.7,96.57,96.66,2033.0,95.856,95.9453,95.8164,95.9057,2033.0
2023-09-18 12:40:00,96.66,96.69,96.64,96.69,1801.0,95.9057,95.9354,95.8858,95.9354,1801.0
2023-09-18 12:45:00,96.65,96.68,96.61,96.64,1094.0,95.8957,95.9255,95.856,95.8858,1094.0
2023-09-18 12:50:00,96.68,96.69,96.6,96.61,1489.0,95.9255,95.9354,95.8461,95.856,1489.0
2023-09-18 12:55:00,96.61,96.68,96.55,96.55,3000.0,95.856,95.9255,95.7965,95.7965,3000.0
2023-09-18 13:00:00,96.52,96.67,96.52,96.62,1736.0,95.7667,95.9156,95.7667,95.866,1736.0
2023-09-18 13:05:00,96.56,96.6,96.52,96.53,1100.0,95.8064,95.8461,95.7667,95.7767,1100.0
2023-09-18 13:10:00,96.51,96.57,96.44,96.56,10735.0,95.7568,95.8164,95.6874,95.8064,10735.0
2023-09-18 13:15:00,96.49,96.58,96.44,96.52,3431.0,95.737,95.8263,95.6874,95.7667,3431.0
2023-09-18 13:20:00,96.51,96.57,96.49,96.55,2980.0,95.7568,95.8164,95.737,95.7965,2980.0
2023-09-18 13:25:00,96.56,96.6,96.45,96.45,4661.0,95.8064,95.8461,95.6973,95.6973,4661.0
2023-09-18 13:30:00,96.48,96.59,96.47,96.53,2346.0,95.7271,95.8362,95.7171,95.7767,2346.0
2023-09-18 13:35:00,96.57,96.57,96.53,96.54,700.0,95.8164,95.8164,95.7767,95.7866,700.0
2023-09-18 13:40:00,96.52,96.6,96.51,96.6,1960.0,95.7667,95.8461,95.7568,95.8461,1960.0
2023-09-18 13:45:00,96.57,96.58,96.52,96.54,2139.0,95.8164,95.8263,95.7667,95.7866,2139.0
2023-09-18 13:50:00,96.53,96.59,96.47,96.52,3436.0,95.7767,95.8362,95.7171,95.7667,3436.0
2023-09-18 13:55:00,96.52,96.57,96.52,96.55,2200.0,95.7667,95.8164,95.7667,95.7965,2200.0
2023-09-18 14:00:00,96.55,96.69,96.55,96.63,2901.0,95.7965,95.9354,95.7965,95.8759,2901.0
2023-09-18 14:05:00,96.58,96.61,96.56,96.61,5010.0,95.8263,95.856,95.8064,95.856,5010.0
2023-09-18 14:10:00,96.56,96.63,96.56,96.63,2600.0,95.8064,95.8759,95.8064,95.8759,2600.0
2023-09-18 14:15:00,96.64,96.68,96.56,96.56,1902.0,95.8858,95.9255,95.8064,95.8064,1902.0
2023-09-18 14:20:00,96.53,96.6,96.51,96.55,1948.0,95.7767,95.8461,95.7568,95.7965,1948.0
2023-09-18 14:25:00,96.54,96.58,96.5,96.52,2328.0,95.7866,95.8263,95.7469,95.7667,2328.0
2023-09-18 14:30:00,96.47,96.54,96.47,96.52,3656.0,95.7171,95.7866,95.7171,95.7667,3656.0
2023-09-18 14:35:00,96.54,96.59,96.49,96.49,3344.0,95.7866,95.8362,95.737,95.737,3344.0
2023-09-18 14:40:00,96.48,96.54,96.47,96.49,8631.0,95.7271,95.7866,95.7171,95.737,8631.0
2023-09-18 14:45:00,96.47,96.55,96.39,96.41,8124.0,95.7171,95.7965,95.6378,95.6576,8124.0
2023-09-18 14:50:00,96.43,96.43,96.19,96.24,3319.0,95.6774,95.6774,95.4393,95.4889,3319.0
2023-09-18 14:55:00,96.24,96.36,96.24,96.36,2493.0,95.4889,95.608,95.4889,95.608,2493.0
2023-09-18 15:00:00,96.32,96.51,96.25,96.51,9263.0,95.5683,95.7568,95.4989,95.7568,9263.0
2023-09-18 15:05:00,96.49,96.53,96.46,96.5,9162.0,95.737,95.7767,95.7072,95.7469,9162.0
2023-09-18 15:10:00,96.5,96.54,96.46,96.47,7532.0,95.7469,95.7866,95.7072,95.7171,7532.0
2023-09-18 15:15:00,96.5,96.54,96.45,96.48,5066.0,95.7469,95.7866,95.6973,95.7271,5066.0
2023-09-18 15:20:00,96.47,96.47,96.34,96.38,4808.0,95.7171,95.7171,95.5882,95.6278,4808.0
2023-09-18 15:25:00,96.39,96.5,96.37,96.44,4182.0,95.6378,95.7469,95.6179,95.6874,4182.0
2023-09-18 15:30:00,96.47,96.47,96.36,96.38,4257.0,95.7171,95.7171,95.608,95.6278,4257.0
2023-09-18 15:35:00,96.38,96.42,96.32,96.36,6965.0,95.6278,95.6675,95.5683,95.608,6965.0
2023-09-18 15:40:00,96.33,96.51,96.31,96.5,24112.0,95.5782,95.7568,95.5584,95.7469,24112.0
2023-09-18 15:45:00,96.51,96.56,96.4,96.51,26823.0,95.7568,95.8064,95.6477,95.7568,26823.0
2023-09-18 15:50:00,96.5,96.66,96.44,96.57,50730.0,95.7469,95.9057,95.6874,95.8164,50730.0
2023-09-18 15:55:00,96.59,96.83,96.58,96.81,65478.0,95.8362,96.0743,95.8263,96.0545,65478.0
2023-09-19 09:30:00,96.67,96.98,96.2,96.98,13073.0,95.9156,96.2232,95.4492,96.2232,13073.0
2023-09-19 09:35:00,96.94,96.98,96.67,96.79,6799.0,96.1835,96.2232,95.9156,96.0346,6799.0
2023-09-19 09:40:00,96.79,97.0,96.65,96.65,10457.0,96.0346,96.243,95.8957,95.8957,10457.0
2023-09-19 09:45:00,96.69,96.81,96.48,96.77,6008.0,95.9354,96.0545,95.7271,96.0148,6008.0
2023-09-19 09:50:00,96.72,96.77,96.57,96.69,7844.0,95.9652,96.0148,95.8164,95.9354,7844.0
2023-09-19 09:55:00,96.75,96.77,96.4,96.41,8731.0,95.995,96.0148,95.6477,95.6576,8731.0
2023-09-19 10:00:00,96.4,96.44,96.11,96.19,6143.0,95.6477,95.6874,95.3599,95.4393,6143.0
2023-09-19 10:05:00,96.24,96.53,96.21,96.53,5110.0,95.4889,95.7767,95.4592,95.7767,5110.0
2023-09-19 10:10:00,96.54,96.71,96.53,96.6,6072.0,95.7866,95.9553,95.7767,95.8461,6072.0
2023-09-19 10:15:00,96.59,96.9,96.59,96.9,12328.0,95.8362,96.1438,95.8362,96.1438,12328.0
2023-09-19 10:20:00,96.89,97.03,96.85,96.92,19590.0,96.1339,96.2728,96.0942,96.1636,19590.0
2023-09-19 10:25:00,96.92,96.93,96.68,96.76,6669.0,96.1636,96.1735,95.9255,96.0049,6669.0
2023-09-19 10:30:00,96.75,96.77,96.42,96.43,7785.0,95.995,96.0148,95.6675,95.6774,7785.0
2023-09-19 10:35:00,96.42,96.62,96.36,96.44,7421.0,95.6675,95.866,95.608,95.6874,7421.0
2023-09-19 10:40:00,96.43,96.57,96.4,96.52,4815.0,95.6774,95.8164,95.6477,95.7667,4815.0
2023-09-19 10:45:00,96.48,96.55,96.43,96.47,7137.0,95.7271,95.7965,95.6774,95.7171,7137.0
2023-09-19 10:50:00,96.48,96.54,96.35,96.48,7541.0,95.7271,95.7866,95.5981,95.7271,7541.0
2023-09-19 10:55:00,96.49,96.63,96.48,96.62,6078.0,95.737,95.8759,95.7271,95.866,6078.0
2023-09-19 11:00:00,96.62,96.83,96.62,96.82,8381.0,95.866,96.0743,95.866,96.0644,8381.0
2023-09-19 11:05:00,96.81,96.85,96.67,96.8,11602.0,96.0545,96.0942,95.9156,96.0446,11602.0
2023-09-19 11:10:00,96.81,96.85,96.75,96.82,7508.0,96.0545,96.0942,95.995,96.0644,7508.0
2023-09-19 11:15:00,96.84,96.84,96.61,96.65,4127.0,96.0842,96.0842,95.856,95.8957,4127.0
2023-09-19 11:20:00,96.67,96.78,96.66,96.77,9142.0,95.9156,96.0247,95.9057,96.0148,9142.0
2023-09-19 11:25:00,96.77,96.98,96.76,96.91,13770.0,96.0148,96.2232,96.0049,96.1537,13770.0
2023-09-19 11:30:00,96.95,97.26,96.86,97.18,50174.0,96.1934,96.501,96.1041,96.4216,50174.0
2023-09-19 11:35:00,97.21,97.3,97.08,97.11,7999.0,96.4514,96.5407,96.3224,96.3521,7999.0
2023-09-19 11:40:00,97.09,97.13,97.03,97.12,15517.0,96.3323,96.372,96.2728,96.3621,15517.0
2023-09-19 11:45:00,97.14,97.32,97.07,97.32,7878.0,96.3819,96.5605,96.3125,96.5605,7878.0
2023-09-19 11:50:00,97.29,97.37,97.18,97.37,17773.0,96.5307,96.6101,96.4216,96.6101,17773.0
2023-09-19 11:55:00,97.33,97.44,97.23,97.34,9505.0,96.5704,96.6796,96.4712,96.5803,9505.0
2023-09-19 12:00:00,97.34,97.36,97.04,97.04,9925.0,96.5803,96.6002,96.2827,96.2827,9925.0
2023-09-19 12:05:00,97.05,97.1,96.94,97.06,12545.0,96.2926,96.3422,96.1835,96.3025,12545.0
2023-09-19 12:10:00,97.09,97.22,97.08,97.22,5097.0,96.3323,96.4613,96.3224,96.4613,5097.0
2023-09-19 12:15:00,97.19,97.29,97.11,97.29,10814.0,96.4315,96.5307,96.3521,96.5307,10814.0
2023-09-19 12:20:00,97.26,97.26,97.11,97.13,4435.0,96.501,96.501,96.3521,96.372,4435.0
2023-09-19 12:25:00,97.14,97.16,97.08,97.1,2215.0,96.3819,96.4018,96.3224,96.3422,2215.0
2023-09-19 12:30:00,97.08,97.14,96.98,97.14,4171.0,96.3224,96.3819,96.2232,96.3819,4171.0
2023-09-19 12:35:00,97.12,97.12,97.0,97.04,7873.0,96.3621,96.3621,96.243,96.2827,7873.0
2023-09-19 12:40:00,97.02,97.03,96.95,96.97,3380.0,96.2628,96.2728,96.1934,96.2132,3380.0
2023-09-19 12:45:00,97.01,97.03,96.91,97.03,3750.0,96.2529,96.2728,96.1537,96.2728,3750.0
2023-09-19 12:50:00,97.08,97.26,97.08,97.23,3346.0,96.3224,96.501,96.3224,96.4712,3346.0
2023-09-19 12:55:00,97.23,97.31,97.19,97.28,4270.0,96.4712,96.5506,96.4315,96.5208,4270.0
2023-09-19 13:00:00,97.3,97.32,97.26,97.32,3558.0,96.5407,96.5605,96.501,96.5605,3558.0
2023-09-19 13:05:00,97.32,97.42,97.31,97.42,3415.0,96.5605,96.6597,96.5506,96.6597,3415.0
2023-09-19 13:10:00,97.42,97.43,97.33,97.36,8949.0,96.6597,96.6696,96.5704,96.6002,8949.0
2023-09-19 13:15:00,97.33,97.34,97.21,97.31,5527.0,96.5704,96.5803,96.4514,96.5506,5527.0
2023-09-19 13:20:00,97.31,97.41,97.31,97.39,3830.0,96.5506,96.6498,96.5506,96.63,3830.0
2023-09-19 13:25:00,97.38,97.42,97.29,97.29,3600.0,96.62,96.6597,96.5307,96.5307,3600.0
2023-09-19 13:30:00,97.29,97.5,97.29,97.48,5416.0,96.5307,96.7391,96.5307,96.7193,5416.0
2023-09-19 13:35:00,97.47,97.55,97.47,97.52,8259.0,96.7093,96.7887,96.7093,96.7589,8259.0
2023-09-19 13:40:00,97.51,97.54,97.45,97.54,5674.0,96.749,96.7788,96.6895,96.7788,5674.0
2023-09-19 13:45:00,97.54,97.8,97.53,97.8,6945.0,96.7788,97.0368,96.7689,97.0368,6945.0
2023-09-19 13:50:00,97.74,97.92,97.74,97.78,4800.0,96.9772,97.1558,96.9772,97.0169,4800.0
2023-09-19 13:55:00,97.78,97.78,97.69,97.72,3677.0,97.0169,97.0169,96.9276,96.9574,3677.0
2023-09-19 14:00:00,97.73,97.86,97.67,97.79,6109.0,96.9673,97.0963,96.9078,97.0268,6109.0
2023-09-19 14:05:00,97.73,97.74,97.61,97.63,5800.0,96.9673,96.9772,96.8482,96.8681,5800.0
2023-09-19 14:10:00,97.66,97.77,97.66,97.67,4043.0,96.8979,97.007,96.8979,96.9078,4043.0
2023-09-19 14:15:00,97.67,97.76,97.65,97.75,4160.0,96.9078,96.9971,96.8879,96.9871,4160.0
2023-09-19 14:20:00,97.77,97.77,97.61,97.61,3944.0,97.007,97.007,96.8482,96.8482,3944.0
2023-09-19 14:25:00,97.65,97.73,97.62,97.64,4834.0,96.8879,96.9673,96.8582,96.878,4834.0
2023-09-19 14:30:00,97.69,97.83,97.65,97.81,3734.0,96.9276,97.0665,96.8879,97.0467,3734.0
2023-09-19 14:35:00,97.91,98.1,97.87,98.08,7125.0,97.1459,97.3344,97.1062,97.3146,7125.0
2023-09-19 14:40:00,98.07,98.09,97.93,97.97,4262.0,97.3047,97.3245,97.1657,97.2054,4262.0
2023-09-19 14:45:00,97.97,98.05,97.93,97.98,5729.0,97.2054,97.2848,97.1657,97.2154,5729.0
2023-09-19 14:50:00,97.98,97.99,97.84,97.89,10965.0,97.2154,97.2253,97.0764,97.1261,10965.0
2023-09-19 14:55:00,97.88,97.94,97.76,97.78,5641.0,97.1161,97.1757,96.9971,97.0169,5641.0
2023-09-19 15:00:00,97.77,97.8,97.68,97.79,5441.0,97.007,97.0368,96.9177,97.0268,5441.0
2023-09-19 15:05:00,97.82,97.84,97.72,97.73,3885.0,97.0566,97.0764,96.9574,96.9673,3885.0
2023-09-19 15:10:00,97.73,97.8,97.65,97.75,5656.0,96.9673,97.0368,96.8879,96.9871,5656.0
2023-09-19 15:15:00,97.73,97.81,97.67,97.8,3593.0,96.9673,97.0467,96.9078,97.0368,3593.0
2023-09-19 15:20:00,97.82,97.85,97.74,97.83,6411.0,97.0566,97.0864,96.9772,97.0665,6411.0
2023-09-19 15:25:00,97.81,97.87,97.78,97.87,6385.0,97.0467,97.1062,97.0169,97.1062,6385.0
2023-09-19 15:30:00,97.85,97.87,97.72,97.75,8638.0,97.0864,97.1062,96.9574,96.9871,8638.0
2023-09-19 15:35:00,97.75,97.85,97.7,97.85,14544.0,96.9871,97.0864,96.9375,97.0864,14544.0
2023-09-19 15:40:00,97.87,98.01,97.82,97.97,27014.0,97.1062,97.2451,97.0566,97.2054,27014.0
2023-09-19 15:45:00,97.95,98.12,97.94,98.01,45549.0,97.1856,97.3543,97.1757,97.2451,45549.0
2023-09-19 15:50:00,98.02,98.03,97.74,97.75,85289.0,97.255,97.265,96.9772,96.9871,85289.0
2023-09-19 15:55:00,97.78,97.98,97.7,97.78,86343.0,97.0169,97.2154,96.9375,97.0169,86343.0
2023-09-20 09:30:00,98.19,98.42,98.1,98.31,12750.0,97.4237,97.6519,97.3344,97.5428,12750.0
2023-09-20 09:35:00,98.28,98.4,98.14,98.4,10435.0,97.513,97.6321,97.3741,97.6321,10435.0
2023-09-20 09:40:00,98.35,98.76,98.35,98.76,8104.0,97.5825,97.9893,97.5825,97.9893,8104.0
2023-09-20 09:45:00,98.72,98.91,98.7,98.72,4252.0,97.9496,98.1381,97.9297,97.9496,4252.0
2023-09-20 09:50:00,98.74,98.79,98.55,98.73,3120.0,97.9694,98.019,97.7809,97.9595,3120.0
2023-09-20 09:55:00,98.79,98.87,98.64,98.72,3751.0,98.019,98.0984,97.8702,97.9496,3751.0
2023-09-20 10:00:00,98.71,98.79,98.61,98.64,9528.0,97.9397,98.019,97.8404,97.8702,9528.0
2023-09-20 10:05:00,98.57,98.84,98.57,98.76,5559.0,97.8007,98.0686,97.8007,97.9893,5559.0
2023-09-20 10:10:00,98.75,98.79,98.29,98.37,7610.0,97.9793,98.019,97.5229,97.6023,7610.0
2023-09-20 10:15:00,98.37,98.52,98.37,98.44,11755.0,97.6023,97.7511,97.6023,97.6718,11755.0
2023-09-20 10:20:00,98.42,98.53,98.37,98.37,9069.0,97.6519,97.7611,97.6023,97.6023,9069.0
2023-09-20 10:25:00,98.38,98.45,98.23,98.38,4834.0,97.6122,97.6817,97.4634,97.6122,4834.0
2023-09-20 10:30:00,98.36,98.37,98.16,98.28,2387.0,97.5924,97.6023,97.3939,97.513,2387.0
2023-09-20 10:35:00,98.23,98.32,98.14,98.15,6027.0,97.4634,97.5527,97.3741,97.384,6027.0
2023-09-20 10:40:00,98.16,98.35,98.12,98.35,7660.0,97.3939,97.5825,97.3543,97.5825,7660.0
2023-09-20 10:45:00,98.39,98.39,98.21,98.22,6716.0,97.6222,97.6222,97.4436,97.4535,6716.0
2023-09-20 10:50:00,98.23,98.26,98.16,98.16,4600.0,97.4634,97.4932,97.3939,97.3939,4600.0
2023-09-20 10:55:00,98.12,98.29,98.11,98.23,3537.0,97.3543,97.5229,97.3443,97.4634,3537.0
2023-09-20 11:00:00,98.21,98.35,98.19,98.29,7267.0,97.4436,97.5825,97.4237,97.5229,7267.0
2023-09-20 11:05:00,98.29,98.44,98.29,98.42,1900.0,97.5229,97.6718,97.5229,97.6519,1900.0
2023-09-20 11:10:00,98.41,98.45,98.29,98.29,2256.0,97.642,97.6817,97.5229,97.5229,2256.0
2023-09-20 11:15:00,98.27,98.29,98.21,98.29,2100.0,97.5031,97.5229,97.4436,97.5229,2100.0
2023-09-20 11:20:00,98.35,98.35,98.27,98.31,5529.0,97.5825,97.5825,97.5031,97.5428,5529.0
2023-09-20 11:25:00,98.28,98.41,98.28,98.38,4230.0,97.513,97.642,97.513,97.6122,4230.0
2023-09-20 11:30:00,98.37,98.51,98.36,98.5,4177.0,97.6023,97.7412,97.5924,97.7313,4177.0
2023-09-20 11:35:00,98.53,98.54,98.36,98.39,2606.0,97.7611,97.771,97.5924,97.6222,2606.0
2023-09-20 11:40:00,98.43,98.46,98.37,98.43,2158.0,97.6618,97.6916,97.6023,97.6618,2158.0
2023-09-20 11:45:00,98.42,98.44,98.38,98.39,1300.0,97.6519,97.6718,97.6122,97.6222,1300.0
2023-09-20 11:50:00,98.46,98.52,98.41,98.51,3300.0,97.6916,97.7511,97.642,97.7412,3300.0
2023-09-20 11:55:00,98.5,98.57,98.46,98.56,2202.0,97.7313,97.8007,97.6916,97.7908,2202.0
2023-09-20 12:00:00,98.59,98.59,98.44,98.44,3197.0,97.8206,97.8206,97.6718,97.6718,3197.0
2023-09-20 12:05:00,98.42,98.48,98.36,98.45,5228.0,97.6519,97.7115,97.5924,97.6817,5228.0
2023-09-20 12:10:00,98.45,98.49,98.43,98.48,916.0,97.6817,97.7214,97.6618,97.7115,916.0
2023-09-20 12:15:00,98.5,98.52,98.39,98.5,8096.0,97.7313,97.7511,97.6222,97.7313,8096.0
2023-09-20 12:20:00,98.5,98.57,98.5,98.5,5581.0,97.7313,97.8007,97.7313,97.7313,5581.0
2023-09-20 12:25:00,98.49,98.68,98.48,98.66,16032.0,97.7214,97.9099,97.7115,97.89,16032.0
2023-09-20 12:30:00,98.64,98.64,98.49,98.56,4506.0,97.8702,97.8702,97.7214,97.7908,4506.0
2023-09-20 12:35:00,98.56,98.62,98.52,98.54,4810.0,97.7908,97.8504,97.7511,97.771,4810.0
2023-09-20 12:40:00,98.53,98.59,98.51,98.54,7093.0,97.7611,97.8206,97.7412,97.771,7093.0
2023-09-20 12:45:00,98.54,98.56,98.45,98.46,12619.0,97.771,97.7908,97.6817,97.6916,12619.0
2023-09-20 12:50:00,98.46,98.51,98.45,98.49,4150.0,97.6916,97.7412,97.6817,97.7214,4150.0
2023-09-20 12:55:00,98.5,98.54,98.48,98.51,9295.0,97.7313,97.771,97.7115,97.7412,9295.0
2023-09-20 13:00:00,98.5,98.51,98.41,98.49,6894.0,97.7313,97.7412,97.642,97.7214,6894.0
2023-09-20 13:05:00,98.5,98.53,98.41,98.45,7407.0,97.7313,97.7611,97.642,97.6817,7407.0
2023-09-20 13:10:00,98.45,98.45,98.27,98.32,2134.0,97.6817,97.6817,97.5031,97.5527,2134.0
2023-09-20 13:15:00,98.31,98.48,98.31,98.48,3667.0,97.5428,97.7115,97.5428,97.7115,3667.0
2023-09-20 13:20:00,98.43,98.46,98.32,98.33,8963.0,97.6618,97.6916,97.5527,97.5626,8963.0
2023-09-20 13:25:00,98.3,98.3,98.19,98.19,500.0,97.5329,97.5329,97.4237,97.4237,500.0
2023-09-20 13:30:00,98.08,98.13,98.04,98.06,1800.0,97.3146,97.3642,97.2749,97.2947,1800.0
2023-09-20 13:35:00,98.03,98.03,97.87,97.89,3254.0,97.265,97.265,97.1062,97.1261,3254.0
2023-09-20 13:40:00,97.89,98.03,97.89,98.01,2395.0,97.1261,97.265,97.1261,97.2451,2395.0
2023-09-20 13:45:00,98.0,98.0,97.9,98.0,1700.0,97.2352,97.2352,97.136,97.2352,1700.0
2023-09-20 13:50:00,98.0,98.19,97.97,98.19,1515.0,97.2352,97.4237,97.2054,97.4237,1515.0
2023-09-20 13:55:00,98.2,98.21,98.16,98.16,1400.0,97.4336,97.4436,97.3939,97.3939,1400.0
2023-09-20 14:00:00,98.1,98.1,97.54,97.75,5900.0,97.3344,97.3344,96.7788,96.9871,5900.0
2023-09-20 14:05:00,97.72,97.95,97.63,97.82,5040.0,96.9574,97.1856,96.8681,97.0566,5040.0
2023-09-20 14:10:00,97.86,98.11,97.74,97.94,4300.0,97.0963,97.3443,96.9772,97.1757,4300.0
2023-09-20 14:15:00,97.93,98.05,97.86,98.0,2786.0,97.1657,97.2848,97.0963,97.2352,2786.0
2023-09-20 14:20:00,97.98,98.1,97.94,98.1,3400.0,97.2154,97.3344,97.1757,97.3344,3400.0
2023-09-20 14:25:00,98.05,98.09,98.03,98.03,1877.0,97.2848,97.3245,97.265,97.265,1877.0
2023-09-20 14:30:00,97.93,98.35,97.93,98.12,5000.0,97.1657,97.5825,97.1657,97.3543,5000.0
2023-09-20 14:35:00,98.15,98.28,98.08,98.17,3171.0,97.384,97.513,97.3146,97.4039,3171.0
2023-09-20 14:40:00,98.05,98.17,97.99,98.11,3629.0,97.2848,97.4039,97.2253,97.3443,3629.0
2023-09-20 14:45:00,98.01,98.08,97.73,97.77,4887.0,97.2451,97.3146,96.9673,97.007,4887.0
2023-09-20 14:50:00,97.75,97.78,97.52,97.52,5005.0,96.9871,97.0169,96.7589,96.7589,5005.0
2023-09-20 14:55:00,97.45,97.68,97.3,97.37,9316.0,96.6895,96.9177,96.5407,96.6101,9316.0
2023-09-20 15:00:00,97.27,97.46,97.24,97.28,6473.0,96.5109,96.6994,96.4811,96.5208,6473.0
2023-09-20 15:05:00,97.29,97.33,97.07,97.08,6845.0,96.5307,96.5704,96.3125,96.3224,6845.0
2023-09-20 15:10:00,97.09,97.15,96.8,96.81,5051.0,96.3323,96.3918,96.0446,96.0545,5051.0
2023-09-20 15:15:00,96.86,96.9,96.47,96.59,3884.0,96.1041,96.1438,95.7171,95.8362,3884.0
2023-09-20 15:20:00,96.6,96.66,96.39,96.53,10536.0,95.8461,95.9057,95.6378,95.7767,10536.0
2023-09-20 15:25:00,96.54,96.65,96.47,96.58,8595.0,95.7866,95.8957,95.7171,95.8263,8595.0
2023-09-20 15:30:00,96.65,96.72,96.32,96.37,8836.0,95.8957,95.9652,95.5683,95.6179,8836.0
2023-09-20 15:35:00,96.36,96.42,96.11,96.12,12093.0,95.608,95.6675,95.3599,95.3699,12093.0
2023-09-20 15:40:00,96.14,96.23,96.03,96.08,22342.0,95.3897,95.479,95.2806,95.3302,22342.0
2023-09-20 15:45:00,96.07,96.39,96.04,96.34,23116.0,95.3203,95.6378,95.2905,95.5882,23116.0
2023-09-20 15:50:00,96.31,96.42,96.2,96.29,24576.0,95.5584,95.6675,95.4492,95.5385,24576.0
2023-09-20 15:55:00,96.31,96.38,95.91,95.94,81000.0,95.5584,95.6278,95.1615,95.1913,81000.0
2023-09-21 09:30:00,95.38,95.85,95.2,95.85,24415.0,94.6356,95.102,94.457,95.102,24415.0
2023-09-21 09:35:00,95.95,96.35,95.89,96.13,4700.0,95.2012,95.5981,95.1417,95.3798,4700.0
2023-09-21 09:40:00,96.05,96.26,95.92,95.92,4859.0,95.3004,95.5088,95.1714,95.1714,4859.0
2023-09-21 09:45:00,95.91,96.05,95.75,95.91,3851.0,95.1615,95.3004,95.0028,95.1615,3851.0
2023-09-21 09:50:00,95.83,95.93,95.64,95.73,7239.0,95.0821,95.1814,94.8936,94.9829,7239.0
2023-09-21 09:55:00,95.69,95.69,95.4,95.51,7531.0,94.9432,94.9432,94.6555,94.7646,7531.0
2023-09-21 10:00:00,95.4,95.74,95.4,95.69,6499.0,94.6555,94.9928,94.6555,94.9432,6499.0
2023-09-21 10:05:00,95.67,96.09,95.63,95.95,11087.0,94.9234,95.3401,94.8837,95.2012,11087.0
2023-09-21 10:10:00,96.09,96.13,95.71,95.74,3369.0,95.3401,95.3798,94.9631,94.9928,3369.0
2023-09-21 10:15:00,95.79,96.1,95.78,95.98,6026.0,95.0424,95.35,95.0325,95.231,6026.0
2023-09-21 10:20:00,95.86,96.01,95.85,95.89,2140.0,95.1119,95.2607,95.102,95.1417,2140.0
2023-09-21 10:25:00,95.92,96.04,95.92,96.02,1600.0,95.1714,95.2905,95.1714,95.2706,1600.0
2023-09-21 10:30:00,95.99,96.23,95.99,96.18,9863.0,95.2409,95.479,95.2409,95.4294,9863.0
2023-09-21 10:35:00,96.11,96.58,96.07,96.54,6009.0,95.3599,95.8263,95.3203,95.7866,6009.0
2023-09-21 10:40:00,96.55,96.65,96.43,96.47,6246.0,95.7965,95.8957,95.6774,95.7171,6246.0
2023-09-21 10:45:00,96.47,96.51,96.29,96.39,4663.0,95.7171,95.7568,95.5385,95.6378,4663.0
2023-09-21 10:50:00,96.38,96.4,96.27,96.35,7414.0,95.6278,95.6477,95.5187,95.5981,7414.0
2023-09-21 10:55:00,96.39,96.48,96.11,96.23,6133.0,95.6378,95.7271,95.3599,95.479,6133.0
2023-09-21 11:00:00,96.24,96.28,96.06,96.1,4512.0,95.4889,95.5286,95.3103,95.35,4512.0
2023-09-21 11:05:00,96.15,96.25,96.12,96.17,5688.0,95.3996,95.4989,95.3699,95.4195,5688.0
2023-09-21 11:10:00,96.09,96.25,96.01,96.05,4226.0,95.3401,95.4989,95.2607,95.3004,4226.0
2023-09-21 11:15:00,96.06,96.07,95.84,95.92,3701.0,95.3103,95.3203,95.0921,95.1714,3701.0
2023-09-21 11:20:00,95.89,96.0,95.85,95.85,4234.0,95.1417,95.2508,95.102,95.102,4234.0
2023-09-21 11:25:00,95.84,95.92,95.79,95.83,3200.0,95.0921,95.1714,95.0424,95.0821,3200.0
2023-09-21 11:30:00,95.86,96.13,95.8,96.13,3240.0,95.1119,95.3798,95.0524,95.3798,3240.0
2023-09-21 11:35:00,96.17,96.18,96.04,96.17,3831.0,95.4195,95.4294,95.2905,95.4195,3831.0
2023-09-21 11:40:00,96.18,96.3,96.08,96.3,1856.0,95.4294,95.5485,95.3302,95.5485,1856.0
2023-09-21 11:45:00,96.41,96.5,96.41,96.42,2665.0,95.6576,95.7469,95.6576,95.6675,2665.0
2023-09-21 11:50:00,96.42,96.46,96.22,96.23,5114.0,95.6675,95.7072,95.4691,95.479,5114.0
2023-09-21 11:55:00,96.21,96.35,96.18,96.22,2882.0,95.4592,95.5981,95.4294,95.4691,2882.0
2023-09-21 12:00:00,96.18,96.18,96.04,96.07,3996.0,95.4294,95.4294,95.2905,95.3203,3996.0
2023-09-21 12:05:00,96.09,96.09,95.92,95.98,2300.0,95.3401,95.3401,95.1714,95.231,2300.0
2023-09-21 12:10:00,95.96,95.96,95.85,95.92,3210.0,95.2111,95.2111,95.102,95.1714,3210.0
2023-09-21 12:15:00,95.94,96.01,95.92,96.0,5018.0,95.1913,95.2607,95.1714,95.2508,5018.0
2023-09-21 12:20:00,96.01,96.03,95.92,96.03,3227.0,95.2607,95.2806,95.1714,95.2806,3227.0
2023-09-21 12:25:00,96.04,96.05,95.93,95.94,5718.0,95.2905,95.3004,95.1814,95.1913,5718.0
2023-09-21 12:30:00,95.94,95.97,95.87,95.93,3642.0,95.1913,95.221,95.1218,95.1814,3642.0
2023-09-21 12:35:00,95.93,95.94,95.85,95.91,11378.0,95.1814,95.1913,95.102,95.1615,11378.0
2023-09-21 12:40:00,95.91,96.02,95.89,95.96,11585.0,95.1615,95.2706,95.1417,95.2111,11585.0
2023-09-21 12:45:00,95.97,95.99,95.9,95.9,3015.0,95.221,95.2409,95.1516,95.1516,3015.0
2023-09-21 12:50:00,95.86,95.92,95.8,95.81,2904.0,95.1119,95.1714,95.0524,95.0623,2904.0
2023-09-21 12:55:00,95.75,95.79,95.71,95.71,882.0,95.0028,95.0424,94.9631,94.9631,882.0
2023-09-21 13:00:00,95.73,95.84,95.72,95.83,2372.0,94.9829,95.0921,94.973,95.0821,2372.0
2023-09-21 13:05:00,95.8,95.98,95.8,95.93,2806.0,95.0524,95.231,95.0524,95.1814,2806.0
2023-09-21 13:10:00,95.98,96.19,95.96,96.19,3112.0,95.231,95.4393,95.2111,95.4393,3112.0
2023-09-21 13:15:00,96.25,96.31,96.2,96.2,2741.0,95.4989,95.5584,95.4492,95.4492,2741.0
2023-09-21 13:20:00,96.2,96.21,96.11,96.15,1904.0,95.4492,95.4592,95.3599,95.3996,1904.0
2023-09-21 13:25:00,96.22,96.24,96.16,96.2,2062.0,95.4691,95.4889,95.4096,95.4492,2062.0
2023-09-21 13:30:00,96.1,96.19,96.03,96.06,1900.0,95.35,95.4393,95.2806,95.3103,1900.0
2023-09-21 13:35:00,96.07,96.09,96.01,96.02,1028.0,95.3203,95.3401,95.2607,95.2706,1028.0
2023-09-21 13:40:00,95.97,96.05,95.97,95.98,3018.0,95.221,95.3004,95.221,95.231,3018.0
2023-09-21 13:45:00,95.95,96.14,95.95,96.14,5285.0,95.2012,95.3897,95.2012,95.3897,5285.0
2023-09-21 13:50:00,96.13,96.18,96.08,96.14,3500.0,95.3798,95.4294,95.3302,95.3897,3500.0
2023-09-21 13:55:00,96.13,96.13,96.0,96.08,1957.0,95.3798,95.3798,95.2508,95.3302,1957.0
2023-09-21 14:00:00,96.06,96.06,95.94,95.94,3540.0,95.3103,95.3103,95.1913,95.1913,3540.0
2023-09-21 14:05:00,95.93,96.02,95.93,95.94,1911.0,95.1814,95.2706,95.1814,95.1913,1911.0
2023-09-21 14:10:00,95.84,96.01,95.84,95.89,2576.0,95.0921,95.2607,95.0921,95.1417,2576.0
2023-09-21 14:15:00,95.91,96.0,95.89,95.96,3216.0,95.1615,95.2508,95.1417,95.2111,3216.0
2023-09-21 14:20:00,95.96,96.02,95.93,96.01,2343.0,95.2111,95.2706,95.1814,95.2607,2343.0
2023-09-21 14:25:00,95.97,95.98,95.87,95.91,3609.0,95.221,95.231,95.1218,95.1615,3609.0
2023-09-21 14:30:00,95.87,95.89,95.82,95.88,2907.0,95.1218,95.1417,95.0722,95.1317,2907.0
2023-09-21 14:35:00,95.89,96.07,95.85,96.0,4049.0,95.1417,95.3203,95.102,95.2508,4049.0
2023-09-21 14:40:00,96.02,96.14,95.99,96.12,2849.0,95.2706,95.3897,95.2409,95.3699,2849.0
2023-09-21 14:45:00,96.14,96.16,96.04,96.08,4005.0,95.3897,95.4096,95.2905,95.3302,4005.0
2023-09-21 14:50:00,96.09,96.11,96.03,96.06,2180.0,95.3401,95.3599,95.2806,95.3103,2180.0
2023-09-21 14:55:00,96.07,96.18,96.04,96.14,8970.0,95.3203,95.4294,95.2905,95.3897,8970.0
2023-09-21 15:00:00,96.17,96.34,96.1,96.27,16635.0,95.4195,95.5882,95.35,95.5187,16635.0
2023-09-21 15:05:00,96.17,96.19,95.92,95.98,7460.0,95.4195,95.4393,95.1714,95.231,7460.0
2023-09-21 15:10:00,95.94,95.96,95.7,95.76,10545.0,95.1913,95.2111,94.9531,95.0127,10545.0
2023-09-21 15:15:00,95.77,95.79,95.62,95.68,4469.0,95.0226,95.0424,94.8738,94.9333,4469.0
2023-09-21 15:20:00,95.68,95.84,95.67,95.84,5021.0,94.9333,95.0921,94.9234,95.0921,5021.0
2023-09-21 15:25:00,95.85,95.86,95.76,95.84,5660.0,95.102,95.1119,95.0127,95.0921,5660.0
2023-09-21 15:30:00,95.83,95.86,95.75,95.86,10931.0,95.0821,95.1119,95.0028,95.1119,10931.0
2023-09-21 15:35:00,95.84,96.05,95.84,96.04,14697.0,95.0921,95.3004,95.0921,95.2905,14697.0
2023-09-21 15:40:00,96.07,96.08,95.93,96.03,15920.0,95.3203,95.3302,95.1814,95.2806,15920.0
2023-09-21 15:45:00,96.0,96.13,95.97,96.03,14441.0,95.2508,95.3798,95.221,95.2806,14441.0
2023-09-21 15:50:00,96.02,96.02,95.7,95.83,44341.0,95.2706,95.2706,94.9531,95.0821,44341.0
2023-09-21 15:55:00,95.8,95.8,95.58,95.62,114905.0,95.0524,95.0524,94.8341,94.8738,114905.0
2023-09-22 09:30:00,96.61,96.99,96.28,96.94,9542.0,95.856,96.2331,95.5286,96.1835,9542.0
2023-09-22 09:35:00,96.78,96.79,96.59,96.68,2691.0,96.0247,96.0346,95.8362,95.9255,2691.0
2023-09-22 09:40:00,96.73,96.78,96.49,96.6,1650.0,95.9751,96.0247,95.737,95.8461,1650.0
2023-09-22 09:45:00,96.59,97.05,96.59,96.82,4819.0,95.8362,96.2926,95.8362,96.0644,4819.0
2023-09-22 09:50:00,96.82,96.88,96.58,96.61,2900.0,96.0644,96.1239,95.8263,95.856,2900.0
2023-09-22 09:55:00,96.64,96.91,96.48,96.74,13149.0,95.8858,96.1537,95.7271,95.985,13149.0
2023-09-22 10:00:00,96.69,96.69,96.08,96.33,10084.0,95.9354,95.9354,95.3302,95.5782,10084.0
2023-09-22 10:05:00,96.33,96.81,96.33,96.64,5971.0,95.5782,96.0545,95.5782,95.8858,5971.0
2023-09-22 10:10:00,96.64,96.64,96.18,96.18,4115.0,95.8858,95.8858,95.4294,95.4294,4115.0
2023-09-22 10:15:00,96.27,96.34,96.2,96.31,2766.0,95.5187,95.5882,95.4492,95.5584,2766.0
2023-09-22 10:20:00,96.26,96.36,96.11,96.36,5475.0,95.5088,95.608,95.3599,95.608,5475.0
2023-09-22 10:25:00,96.32,96.38,96.18,96.38,3101.0,95.5683,95.6278,95.4294,95.6278,3101.0
2023-09-22 10:30:00,96.43,96.67,96.41,96.67,1900.0,95.6774,95.9156,95.6576,95.9156,1900.0
2023-09-22 10:35:00,96.66,96.68,96.48,96.49,3716.0,95.9057,95.9255,95.7271,95.737,3716.0
2023-09-22 10:40:00,96.5,96.56,96.42,96.56,5549.0,95.7469,95.8064,95.6675,95.8064,5549.0
2023-09-22 10:45:00,96.57,96.67,96.42,96.5,1898.0,95.8164,95.9156,95.6675,95.7469,1898.0
2023-09-22 10:50:00,96.53,96.53,96.42,96.46,2062.0,95.7767,95.7767,95.6675,95.7072,2062.0
2023-09-22 10:55:00,96.54,96.59,96.51,96.57,2067.0,95.7866,95.8362,95.7568,95.8164,2067.0
2023-09-22 11:00:00,96.56,96.61,96.26,96.31,4698.0,95.8064,95.856,95.5088,95.5584,4698.0
2023-09-22 11:05:00,96.26,96.41,96.22,96.23,5253.0,95.5088,95.6576,95.4691,95.479,5253.0
2023-09-22 11:10:00,96.24,96.24,96.08,96.17,3233.0,95.4889,95.4889,95.3302,95.4195,3233.0
2023-09-22 11:15:00,96.14,96.22,95.97,96.09,4767.0,95.3897,95.4691,95.221,95.3401,4767.0
2023-09-22 11:20:00,96.09,96.17,96.01,96.06,2541.0,95.3401,95.4195,95.2607,95.3103,2541.0
2023-09-22 11:25:00,96.08,96.12,96.02,96.11,2660.0,95.3302,95.3699,95.2706,95.3599,2660.0
2023-09-22 11:30:00,96.07,96.13,96.05,96.09,1931.0,95.3203,95.3798,95.3004,95.3401,1931.0
2023-09-22 11:35:00,96.17,96.31,96.17,96.31,2975.0,95.4195,95.5584,95.4195,95.5584,2975.0
2023-09-22 11:40:00,96.31,96.37,96.23,96.26,5497.0,95.5584,95.6179,95.479,95.5088,5497.0
2023-09-22 11:45:00,96.26,96.38,96.25,96.33,5416.0,95.5088,95.6278,95.4989,95.5782,5416.0
2023-09-22 11:50:00,96.34,96.39,96.21,96.24,4247.0,95.5882,95.6378,95.4592,95.4889,4247.0
2023-09-22 11:55:00,96.24,96.28,96.19,96.24,3611.0,95.4889,95.5286,95.4393,95.4889,3611.0
2023-09-22 12:00:00,96.23,96.32,96.17,96.2,15025.0,95.479,95.5683,95.4195,95.4492,15025.0
2023-09-22 12:05:00,96.18,96.37,96.14,96.33,4129.0,95.4294,95.6179,95.3897,95.5782,4129.0
2023-09-22 12:10:00,96.32,96.38,96.27,96.38,1701.0,95.5683,95.6278,95.5187,95.6278,1701.0
2023-09-22 12:15:00,96.35,96.54,96.31,96.54,3027.0,95.5981,95.7866,95.5584,95.7866,3027.0
2023-09-22 12:20:00,96.54,96.55,96.33,96.35,2103.0,95.7866,95.7965,95.5782,95.5981,2103.0
2023-09-22 12:25:00,96.34,96.34,96.29,96.29,900.0,95.5882,95.5882,95.5385,95.5385,900.0
2023-09-22 12:30:00,96.31,96.38,96.28,96.35,2456.0,95.5584,95.6278,95.5286,95.5981,2456.0
2023-09-22 12:35:00,96.29,96.4,96.22,96.4,1733.0,95.5385,95.6477,95.4691,95.6477,1733.0
2023-09-22 12:40:00,96.42,96.55,96.42,96.55,1747.0,95.6675,95.7965,95.6675,95.7965,1747.0
2023-09-22 12:45:00,96.53,96.54,96.45,96.45,2615.0,95.7767,95.7866,95.6973,95.6973,2615.0
2023-09-22 12:50:00,96.48,96.62,96.47,96.61,2105.0,95.7271,95.866,95.7171,95.856,2105.0
2023-09-22 12:55:00,96.64,96.71,96.58,96.64,1900.0,95.8858,95.9553,95.8263,95.8858,1900.0
2023-09-22 13:00:00,96.65,96.79,96.64,96.76,2750.0,95.8957,96.0346,95.8858,96.0049,2750.0
2023-09-22 13:05:00,96.75,96.86,96.74,96.84,3209.0,95.995,96.1041,95.985,96.0842,3209.0
2023-09-22 13:10:00,96.85,96.95,96.83,96.91,2095.0,96.0942,96.1934,96.0743,96.1537,2095.0
2023-09-22 13:15:00,96.78,96.79,96.68,96.76,6100.0,96.0247,96.0346,95.9255,96.0049,6100.0
2023-09-22 13:20:00,96.72,96.72,96.54,96.64,3602.0,95.9652,95.9652,95.7866,95.8858,3602.0
2023-09-22 13:25:00,96.65,96.68,96.49,96.52,4299.0,95.8957,95.9255,95.737,95.7667,4299.0
2023-09-22 13:30:00,96.48,96.48,96.34,96.34,5219.0,95.7271,95.7271,95.5882,95.5882,5219.0
2023-09-22 13:35:00,96.39,96.47,96.2,96.23,2029.0,95.6378,95.7171,95.4492,95.479,2029.0
2023-09-22 13:40:00,96.34,96.34,96.22,96.3,2901.0,95.5882,95.5882,95.4691,95.5485,2901.0
2023-09-22 13:45:00,96.23,96.33,96.18,96.26,2902.0,95.479,95.5782,95.4294,95.5088,2902.0
2023-09-22 13:50:00,96.3,96.37,96.23,96.23,2569.0,95.5485,95.6179,95.479,95.479,2569.0
2023-09-22 13:55:00,96.23,96.28,96.12,96.17,6201.0,95.479,95.5286,95.3699,95.4195,6201.0
2023-09-22 14:00:00,96.14,96.16,96.0,96.08,1967.0,95.3897,95.4096,95.2508,95.3302,1967.0
2023-09-22 14:05:00,96.06,96.07,95.94,95.94,2328.0,95.3103,95.3203,95.1913,95.1913,2328.0
2023-09-22 14:10:00,95.97,95.97,95.75,95.75,1037.0,95.221,95.221,95.0028,95.0028,1037.0
2023-09-22 14:15:00,95.7,95.77,95.54,95.61,3203.0,94.9531,95.0226,94.7944,94.8638,3203.0
2023-09-22 14:20:00,95.65,95.71,95.64,95.71,1925.0,94.9035,94.9631,94.8936,94.9631,1925.0
2023-09-22 14:25:00,95.75,95.85,95.72,95.76,2847.0,95.0028,95.102,94.973,95.0127,2847.0
2023-09-22 14:30:00,95.71,95.73,95.62,95.7,4303.0,94.9631,94.9829,94.8738,94.9531,4303.0
2023-09-22 14:35:00,95.67,95.74,95.62,95.66,3930.0,94.9234,94.9928,94.8738,94.9135,3930.0
2023-09-22 14:40:00,95.64,95.64,95.47,95.58,1403.0,94.8936,94.8936,94.7249,94.8341,1403.0
2023-09-22 14:45:00,95.48,95.71,95.48,95.71,1730.0,94.7349,94.9631,94.7349,94.9631,1730.0
2023-09-22 14:50:00,95.7,95.73,95.55,95.63,2629.0,94.9531,94.9829,94.8043,94.8837,2629.0
2023-09-22 14:55:00,95.58,95.72,95.56,95.56,1787.0,94.8341,94.973,94.8142,94.8142,1787.0
2023-09-22 15:00:00,95.58,95.8,95.58,95.77,2701.0,94.8341,95.0524,94.8341,95.0226,2701.0
2023-09-22 15:05:00,95.78,96.14,95.78,96.13,1401.0,95.0325,95.3897,95.0325,95.3798,1401.0
2023-09-22 15:10:00,96.13,96.15,95.98,96.01,2838.0,95.3798,95.3996,95.231,95.2607,2838.0
2023-09-22 15:15:00,96.03,96.05,95.94,96.03,1380.0,95.2806,95.3004,95.1913,95.2806,1380.0
2023-09-22 15:20:00,96.0,96.18,95.93,96.1,5150.0,95.2508,95.4294,95.1814,95.35,5150.0
2023-09-22 15:25:00,96.03,96.07,95.94,95.94,3076.0,95.2806,95.3203,95.1913,95.1913,3076.0
2023-09-22 15:30:00,95.91,96.02,95.86,95.87,4456.0,95.1615,95.2706,95.1119,95.1218,4456.0
2023-09-22 15:35:00,95.8,95.87,95.76,95.81,5855.0,95.0524,95.1218,95.0127,95.0623,5855.0
2023-09-22 15:40:00,95.8,95.81,95.32,95.33,8743.0,95.0524,95.0623,94.5761,94.586,8743.0
2023-09-22 15:45:00,95.34,95.47,95.29,95.36,18590.0,94.596,94.7249,94.5463,94.6158,18590.0
2023-09-22 15:50:00,95.33,95.41,95.18,95.29,25166.0,94.586,94.6654,94.4372,94.5463,25166.0
2023-09-22 15:55:00,95.3,95.48,95.3,95.45,63378.0,94.5563,94.7349,94.5563,94.7051,63378.0
2023-09-25 09:30:00,95.0,95.27,94.94,94.94,12408.0,94.2586,94.5265,94.1991,94.1991,12408.0
2023-09-25 09:35:00,95.46,95.8,95.44,95.8,6259.0,94.715,95.0524,94.6952,95.0524,6259.0
2023-09-25 09:40:00,96.04,96.5,96.04,96.41,4636.0,95.2905,95.7469,95.2905,95.6576,4636.0
2023-09-25 09:45:00,96.49,96.59,96.04,96.04,5517.0,95.737,95.8362,95.2905,95.2905,5517.0
2023-09-25 09:50:00,96.07,96.23,95.89,95.99,9369.0,95.3203,95.479,95.1417,95.2409,9369.0
2023-09-25 09:55:00,96.02,96.32,95.99,96.23,10137.0,95.2706,95.5683,95.2409,95.479,10137.0
2023-09-25 10:00:00,96.28,96.28,96.01,96.04,5695.0,95.5286,95.5286,95.2607,95.2905,5695.0
2023-09-25 10:05:00,95.99,96.04,95.78,95.87,5411.0,95.2409,95.2905,95.0325,95.1218,5411.0
2023-09-25 10:10:00,95.84,96.04,95.84,95.96,4499.0,95.0921,95.2905,95.0921,95.2111,4499.0
2023-09-25 10:15:00,95.96,96.15,95.87,95.87,4058.0,95.2111,95.3996,95.1218,95.1218,4058.0
2023-09-25 10:20:00,95.87,96.03,95.87,96.03,3890.0,95.1218,95.2806,95.1218,95.2806,3890.0
2023-09-25 10:25:00,96.0,96.0,95.83,95.91,3375.0,95.2508,95.2508,95.0821,95.1615,3375.0
2023-09-25 10:30:00,95.88,95.92,95.8,95.8,5992.0,95.1317,95.1714,95.0524,95.0524,5992.0
2023-09-25 10:35:00,95.84,95.84,95.71,95.77,3149.0,95.0921,95.0921,94.9631,95.0226,3149.0
2023-09-25 10:40:00,95.76,95.87,95.69,95.87,8346.0,95.0127,95.1218,94.9432,95.1218,8346.0
2023-09-25 10:45:00,95.89,96.0,95.83,95.88,4627.0,95.1417,95.2508,95.0821,95.1317,4627.0
2023-09-25 10:50:00,95.86,95.86,95.78,95.78,2200.0,95.1119,95.1119,95.0325,95.0325,2200.0
2023-09-25 10:55:00,95.75,95.81,95.7,95.7,3496.0,95.0028,95.0623,94.9531,94.9531,3496.0
2023-09-25 11:00:00,95.66,96.07,95.65,96.07,4512.0,94.9135,95.3203,94.9035,95.3203,4512.0
2023-09-25 11:05:00,96.06,96.36,96.05,96.36,5427.0,95.3103,95.608,95.3004,95.608,5427.0
2023-09-25 11:10:00,96.34,96.5,96.34,96.45,5214.0,95.5882,95.7469,95.5882,95.6973,5214.0
2023-09-25 11:15:00,96.52,96.82,96.47,96.81,11892.0,95.7667,96.0644,95.7171,96.0545,11892.0
2023-09-25 11:20:00,96.78,96.78,96.62,96.72,4904.0,96.0247,96.0247,95.866,95.9652,4904.0
2023-09-25 11:25:00,96.76,96.78,96.6,96.6,2444.0,96.0049,96.0247,95.8461,95.8461,2444.0
2023-09-25 11:30:00,96.62,96.79,96.57,96.73,3408.0,95.866,96.0346,95.8164,95.9751,3408.0
2023-09-25 11:35:00,96.73,96.79,96.56,96.57,2892.0,95.9751,96.0346,95.8064,95.8164,2892.0
2023-09-25 11:40:00,96.54,96.73,96.53,96.73,2463.0,95.7866,95.9751,95.7767,95.9751,2463.0
2023-09-25 11:45:00,96.71,96.74,96.4,96.44,3738.0,95.9553,95.985,95.6477,95.6874,3738.0
2023-09-25 11:50:00,96.44,96.44,96.34,96.34,2421.0,95.6874,95.6874,95.5882,95.5882,2421.0
2023-09-25 11:55:00,96.38,96.41,96.23,96.26,3451.0,95.6278,95.6576,95.479,95.5088,3451.0
2023-09-25 12:00:00,96.22,96.32,96.21,96.21,1950.0,95.4691,95.5683,95.4592,95.4592,1950.0
2023-09-25 12:05:00,96.25,96.33,96.19,96.32,3454.0,95.4989,95.5782,95.4393,95.5683,3454.0
2023-09-25 12:10:00,96.31,96.34,96.26,96.31,1307.0,95.5584,95.5882,95.5088,95.5584,1307.0
2023-09-25 12:15:00,96.31,96.61,96.31,96.51,2182.0,95.5584,95.856,95.5584,95.7568,2182.0
2023-09-25 12:20:00,96.55,96.64,96.54,96.55,2998.0,95.7965,95.8858,95.7866,95.7965,2998.0
2023-09-25 12:25:00,96.54,96.59,96.53,96.54,1895.0,95.7866,95.8362,95.7767,95.7866,1895.0
2023-09-25 12:30:00,96.55,96.55,96.43,96.43,500.0,95.7965,95.7965,95.6774,95.6774,500.0
2023-09-25 12:35:00,96.33,96.38,96.19,96.2,2842.0,95.5782,95.6278,95.4393,95.4492,2842.0
2023-09-25 12:40:00,96.2,96.32,96.2,96.27,3148.0,95.4492,95.5683,95.4492,95.5187,3148.0
2023-09-25 12:45:00,96.27,96.32,96.25,96.29,3590.0,95.5187,95.5683,95.4989,95.5385,3590.0
2023-09-25 12:50:00,96.27,96.27,96.17,96.23,1555.0,95.5187,95.5187,95.4195,95.479,1555.0
2023-09-25 12:55:00,96.23,96.23,96.08,96.22,3062.0,95.479,95.479,95.3302,95.4691,3062.0
2023-09-25 13:00:00,96.18,96.19,96.09,96.09,2448.0,95.4294,95.4393,95.3401,95.3401,2448.0
2023-09-25 13:05:00,96.09,96.26,96.09,96.23,4770.0,95.3401,95.5088,95.3401,95.479,4770.0
2023-09-25 13:10:00,96.21,96.28,96.21,96.26,2312.0,95.4592,95.5286,95.4592,95.5088,2312.0
2023-09-25 13:15:00,96.24,96.29,96.18,96.2,4609.0,95.4889,95.5385,95.4294,95.4492,4609.0
2023-09-25 13:20:00,96.2,96.2,96.11,96.17,2227.0,95.4492,95.4492,95.3599,95.4195,2227.0
2023-09-25 13:25:00,96.1,96.14,95.95,96.12,7202.0,95.35,95.3897,95.2012,95.3699,7202.0
2023-09-25 13:30:00,96.16,96.16,96.02,96.06,4908.0,95.4096,95.4096,95.2706,95.3103,4908.0
2023-09-25 13:35:00,96.04,96.07,96.0,96.06,12444.0,95.2905,95.3203,95.2508,95.3103,12444.0
2023-09-25 13:40:00,96.06,96.08,95.98,96.03,3427.0,95.3103,95.3302,95.231,95.2806,3427.0
2023-09-25 13:45:00,96.02,96.07,95.87,95.97,3401.0,95.2706,95.3203,95.1218,95.221,3401.0
2023-09-25 13:50:00,96.02,96.05,96.01,96.04,1500.0,95.2706,95.3004,95.2607,95.2905,1500.0
2023-09-25 13:55:00,96.07,96.13,96.03,96.12,2556.0,95.3203,95.3798,95.2806,95.3699,2556.0
2023-09-25 14:00:00,96.16,96.21,96.16,96.2,1558.0,95.4096,95.4592,95.4096,95.4492,1558.0
2023-09-25 14:05:00,96.2,96.21,96.08,96.08,1309.0,95.4492,95.4592,95.3302,95.3302,1309.0
2023-09-25 14:10:00,96.03,96.1,96.02,96.09,1951.0,95.2806,95.35,95.2706,95.3401,1951.0
2023-09-25 14:15:00,96.05,96.09,96.0,96.05,1851.0,95.3004,95.3401,95.2508,95.3004,1851.0
2023-09-25 14:20:00,96.11,96.11,96.0,96.03,1218.0,95.3599,95.3599,95.2508,95.2806,1218.0
2023-09-25 14:25:00,96.0,96.05,96.0,96.03,778.0,95.2508,95.3004,95.2508,95.2806,778.0
2023-09-25 14:30:00,96.02,96.15,95.98,96.12,3359.0,95.2706,95.3996,95.231,95.3699,3359.0
2023-09-25 14:35:00,96.13,96.29,96.12,96.18,2524.0,95.3798,95.5385,95.3699,95.4294,2524.0
2023-09-25 14:40:00,96.18,96.18,96.07,96.08,1500.0,95.4294,95.4294,95.3203,95.3302,1500.0
2023-09-25 14:45:00,96.07,96.15,96.05,96.14,2193.0,95.3203,95.3996,95.3004,95.3897,2193.0
2023-09-25 14:50:00,96.06,96.11,96.06,96.06,1462.0,95.3103,95.3599,95.3103,95.3103,1462.0
2023-09-25 14:55:00,96.03,96.06,95.96,95.96,2445.0,95.2806,95.3103,95.2111,95.2111,2445.0
2023-09-25 15:00:00,95.94,96.0,95.76,95.79,3075.0,95.1913,95.2508,95.0127,95.0424,3075.0
2023-09-25 15:05:00,95.84,95.86,95.8,95.83,2541.0,95.0921,95.1119,95.0524,95.0821,2541.0
2023-09-25 15:10:00,95.87,95.94,95.85,95.94,2653.0,95.1218,95.1913,95.102,95.1913,2653.0
2023-09-25 15:15:00,95.96,96.23,95.96,96.2,3073.0,95.2111,95.479,95.2111,95.4492,3073.0
2023-09-25 15:20:00,96.2,96.3,96.15,96.24,6541.0,95.4492,95.5485,95.3996,95.4889,6541.0
2023-09-25 15:25:00,96.26,96.29,96.17,96.29,9907.0,95.5088,95.5385,95.4195,95.5385,9907.0
2023-09-25 15:30:00,96.26,96.29,96.16,96.23,7601.0,95.5088,95.5385,95.4096,95.479,7601.0
2023-09-25 15:35:00,96.24,96.37,96.21,96.37,5199.0,95.4889,95.6179,95.4592,95.6179,5199.0
2023-09-25 15:40:00,96.37,96.37,96.19,96.19,7403.0,95.6179,95.6179,95.4393,95.4393,7403.0
2023-09-25 15:45:00,96.17,96.29,96.17,96.28,9626.0,95.4195,95.5385,95.4195,95.5286,9626.0
2023-09-25 15:50:00,96.23,96.34,96.05,96.18,17551.0,95.479,95.5882,95.3004,95.4294,17551.0
2023-09-25 15:55:00,96.14,96.53,96.03,96.48,72980.0,95.3897,95.7767,95.2806,95.7271,72980.0
2023-09-26 09:30:00,97.32,97.62,96.63,96.66,44610.0,96.5605,96.8582,95.8759,95.9057,44610.0
2023-09-26 09:35:00,96.56,96.56,96.05,96.43,9872.0,95.8064,95.8064,95.3004,95.6774,9872.0
2023-09-26 09:40:00,96.44,96.95,96.28,96.86,15298.0,95.6874,96.1934,95.5286,96.1041,15298.0
2023-09-26 09:45:00,96.84,96.94,96.5,96.5,13930.0,96.0842,96.1835,95.7469,95.7469,13930.0
2023-09-26 09:50:00,96.4,96.48,96.05,96.44,8472.0,95.6477,95.7271,95.3004,95.6874,8472.0
2023-09-26 09:55:00,96.31,96.47,96.3,96.47,5114.0,95.5584,95.7171,95.5485,95.7171,5114.0
2023-09-26 10:00:00,96.34,96.6,96.34,96.42,12044.0,95.5882,95.8461,95.5882,95.6675,12044.0
2023-09-26 10:05:00,96.4,96.69,96.37,96.57,8310.0,95.6477,95.9354,95.6179,95.8164,8310.0
2023-09-26 10:10:00,96.57,96.75,96.53,96.57,10678.0,95.8164,95.995,95.7767,95.8164,10678.0
2023-09-26 10:15:00,96.6,96.7,96.51,96.54,10542.0,95.8461,95.9453,95.7568,95.7866,10542.0
2023-09-26 10:20:00,96.56,96.85,96.56,96.74,8095.0,95.8064,96.0942,95.8064,95.985,8095.0
2023-09-26 10:25:00,96.75,97.13,96.72,97.13,4935.0,95.995,96.372,95.9652,96.372,4935.0
2023-09-26 10:30:00,97.08,97.24,97.02,97.13,8901.0,96.3224,96.4811,96.2628,96.372,8901.0
2023-09-26 10:35:00,97.12,97.21,97.02,97.2,8235.0,96.3621,96.4514,96.2628,96.4414,8235.0
2023-09-26 10:40:00,97.19,97.24,97.09,97.18,4684.0,96.4315,96.4811,96.3323,96.4216,4684.0
2023-09-26 10:45:00,97.19,97.27,96.97,97.02,7641.0,96.4315,96.5109,96.2132,96.2628,7641.0
2023-09-26 10:50:00,97.01,97.02,96.84,96.84,9139.0,96.2529,96.2628,96.0842,96.0842,9139.0
2023-09-26 10:55:00,96.84,97.02,96.76,97.02,9889.0,96.0842,96.2628,96.0049,96.2628,9889.0
2023-09-26 11:00:00,97.08,97.12,96.95,97.01,5912.0,96.3224,96.3621,96.1934,96.2529,5912.0
2023-09-26 11:05:00,96.98,97.05,96.9,96.95,7078.0,96.2232,96.2926,96.1438,96.1934,7078.0
2023-09-26 11:10:00,96.95,97.01,96.91,97.01,2116.0,96.1934,96.2529,96.1537,96.2529,2116.0
2023-09-26 11:15:00,96.98,97.12,96.96,97.07,2968.0,96.2232,96.3621,96.2033,96.3125,2968.0
2023-09-26 11:20:00,97.06,97.06,96.94,96.95,4847.0,96.3025,96.3025,96.1835,96.1934,4847.0
2023-09-26 11:25:00,96.88,96.92,96.64,96.64,4007.0,96.1239,96.1636,95.8858,95.8858,4007.0
2023-09-26 11:30:00,96.6,96.74,96.46,96.74,8228.0,95.8461,95.985,95.7072,95.985,8228.0
2023-09-26 11:35:00,96.73,96.92,96.7,96.89,4667.0,95.9751,96.1636,95.9453,96.1339,4667.0
2023-09-26 11:40:00,96.86,96.91,96.81,96.83,4235.0,96.1041,96.1537,96.0545,96.0743,4235.0
2023-09-26 11:45:00,96.86,96.99,96.81,96.9,6685.0,96.1041,96.2331,96.0545,96.1438,6685.0
2023-09-26 11:50:00,96.87,96.92,96.69,96.69,6095.0,96.114,96.1636,95.9354,95.9354,6095.0
2023-09-26 11:55:00,96.7,96.8,96.62,96.73,3765.0,95.9453,96.0446,95.866,95.9751,3765.0
2023-09-26 12:00:00,96.78,96.79,96.61,96.61,1635.0,96.0247,96.0346,95.856,95.856,1635.0
2023-09-26 12:05:00,96.61,96.69,96.56,96.67,2309.0,95.856,95.9354,95.8064,95.9156,2309.0
2023-09-26 12:10:00,96.65,96.71,96.63,96.66,2600.0,95.8957,95.9553,95.8759,95.9057,2600.0
2023-09-26 12:15:00,96.68,96.82,96.63,96.66,5488.0,95.9255,96.0644,95.8759,95.9057,5488.0
2023-09-26 12:20:00,96.73,96.87,96.69,96.87,1800.0,95.9751,96.114,95.9354,96.114,1800.0
2023-09-26 12:25:00,96.88,96.88,96.73,96.76,5879.0,96.1239,96.1239,95.9751,96.0049,5879.0
2023-09-26 12:30:00,96.72,96.72,96.57,96.59,4800.0,95.9652,95.9652,95.8164,95.8362,4800.0
2023-09-26 12:35:00,96.58,96.68,96.58,96.62,4441.0,95.8263,95.9255,95.8263,95.866,4441.0
2023-09-26 12:40:00,96.57,96.59,96.46,96.46,3009.0,95.8164,95.8362,95.7072,95.7072,3009.0
2023-09-26 12:45:00,96.43,96.55,96.42,96.55,4520.0,95.6774,95.7965,95.6675,95.7965,4520.0
2023-09-26 12:50:00,96.59,96.8,96.57,96.75,2383.0,95.8362,96.0446,95.8164,95.995,2383.0
2023-09-26 12:55:00,96.75,96.75,96.64,96.65,3102.0,95.995,95.995,95.8858,95.8957,3102.0
2023-09-26 13:00:00,96.7,96.72,96.59,96.7,2440.0,95.9453,95.9652,95.8362,95.9453,2440.0
2023-09-26 13:05:00,96.63,96.84,96.54,96.84,2097.0,95.8759,96.0842,95.7866,96.0842,2097.0
2023-09-26 13:10:00,96.82,96.9,96.8,96.9,900.0,96.0644,96.1438,96.0446,96.1438,900.0
2023-09-26 13:15:00,96.93,96.94,96.78,96.78,1106.0,96.1735,96.1835,96.0247,96.0247,1106.0
2023-09-26 13:20:00,96.78,96.84,96.73,96.84,2131.0,96.0247,96.0842,95.9751,96.0842,2131.0
2023-09-26 13:25:00,96.84,96.87,96.77,96.77,1614.0,96.0842,96.114,96.0148,96.0148,1614.0
2023-09-26 13:30:00,96.76,96.91,96.76,96.85,2897.0,96.0049,96.1537,96.0049,96.0942,2897.0
2023-09-26 13:35:00,96.88,96.89,96.69,96.75,3886.0,96.1239,96.1339,95.9354,95.995,3886.0
2023-09-26 13:40:00,96.75,96.77,96.5,96.5,5301.0,95.995,96.0148,95.7469,95.7469,5301.0
2023-09-26 13:45:00,96.52,96.57,96.37,96.44,6628.0,95.7667,95.8164,95.6179,95.6874,6628.0
2023-09-26 13:50:00,96.45,96.61,96.44,96.54,7376.0,95.6973,95.856,95.6874,95.7866,7376.0
2023-09-26 13:55:00,96.55,96.61,96.53,96.59,7911.0,95.7965,95.856,95.7767,95.8362,7911.0
2023-09-26 14:00:00,96.55,96.55,96.32,96.37,4931.0,95.7965,95.7965,95.5683,95.6179,4931.0
2023-09-26 14:05:00,96.33,96.33,96.07,96.1,10693.0,95.5782,95.5782,95.3203,95.35,10693.0
2023-09-26 14:10:00,96.07,96.09,95.89,95.95,6553.0,95.3203,95.3401,95.1417,95.2012,6553.0
2023-09-26 14:15:00,95.97,95.97,95.8,95.83,3463.0,95.221,95.221,95.0524,95.0821,3463.0
2023-09-26 14:20:00,95.9,96.12,95.82,96.07,5467.0,95.1516,95.3699,95.0722,95.3203,5467.0
2023-09-26 14:25:00,96.06,96.16,96.05,96.15,3439.0,95.3103,95.4096,95.3004,95.3996,3439.0
2023-09-26 14:30:00,96.24,96.25,96.12,96.22,2914.0,95.4889,95.4989,95.3699,95.4691,2914.0
2023-09-26 14:35:00,96.23,96.29,96.15,96.15,5158.0,95.479,95.5385,95.3996,95.3996,5158.0
2023-09-26 14:40:00,96.18,96.2,96.04,96.04,5041.0,95.4294,95.4492,95.2905,95.2905,5041.0
2023-09-26 14:45:00,96.07,96.14,96.05,96.06,2519.0,95.3203,95.3897,95.3004,95.3103,2519.0
2023-09-26 14:50:00,96.12,96.16,96.01,96.04,2336.0,95.3699,95.4096,95.2607,95.2905,2336.0
2023-09-26 14:55:00,96.08,96.15,96.04,96.15,2277.0,95.3302,95.3996,95.2905,95.3996,2277.0
2023-09-26 15:00:00,96.14,96.3,96.07,96.11,11594.0,95.3897,95.5485,95.3203,95.3599,11594.0
2023-09-26 15:05:00,96.12,96.15,96.05,96.08,3293.0,95.3699,95.3996,95.3004,95.3302,3293.0
2023-09-26 15:10:00,96.05,96.08,95.81,95.81,3685.0,95.3004,95.3302,95.0623,95.0623,3685.0
2023-09-26 15:15:00,95.85,95.87,95.73,95.81,5393.0,95.102,95.1218,94.9829,95.0623,5393.0
2023-09-26 15:20:00,95.8,95.89,95.77,95.85,11411.0,95.0524,95.1417,95.0226,95.102,11411.0
2023-09-26 15:25:00,95.86,95.86,95.7,95.74,7004.0,95.1119,95.1119,94.9531,94.9928,7004.0
2023-09-26 15:30:00,95.69,95.69,95.57,95.57,12984.0,94.9432,94.9432,94.8242,94.8242,12984.0
2023-09-26 15:35:00,95.56,95.63,95.52,95.53,17048.0,94.8142,94.8837,94.7746,94.7845,17048.0
2023-09-26 15:40:00,95.54,95.76,95.53,95.76,15884.0,94.7944,95.0127,94.7845,95.0127,15884.0
2023-09-26 15:45:00,95.74,95.85,95.68,95.69,13944.0,94.9928,95.102,94.9333,94.9432,13944.0
2023-09-26 15:50:00,95.69,95.81,95.58,95.72,27030.0,94.9432,95.0623,94.8341,94.973,27030.0
2023-09-26 15:55:00,95.76,95.93,95.76,95.84,80153.0,95.0127,95.1814,95.0127,95.0921,80153.0
2023-09-27 09:30:00,96.85,97.26,96.8,97.09,24214.0,96.0942,96.501,96.0446,96.3323,24214.0
2023-09-27 09:35:00,97.02,97.07,96.8,96.88,5678.0,96.2628,96.3125,96.0446,96.1239,5678.0
2023-09-27 09:40:00,96.84,96.87,96.38,96.52,9338.0,96.0842,96.114,95.6278,95.7667,9338.0
2023-09-27 09:45:00,96.58,96.76,96.55,96.76,5591.0,95.8263,96.0049,95.7965,96.0049,5591.0
2023-09-27 09:50:00,96.76,97.15,96.75,97.12,4495.0,96.0049,96.3918,95.995,96.3621,4495.0
2023-09-27 09:55:00,97.09,97.18,96.99,97.18,5118.0,96.3323,96.4216,96.2331,96.4216,5118.0
2023-09-27 10:00:00,97.18,97.21,96.74,96.74,4632.0,96.4216,96.4514,95.985,95.985,4632.0
2023-09-27 10:05:00,96.73,96.94,96.63,96.93,9754.0,95.9751,96.1835,95.8759,96.1735,9754.0
2023-09-27 10:10:00,96.96,97.16,96.9,97.13,13851.0,96.2033,96.4018,96.1438,96.372,13851.0
2023-09-27 10:15:00,97.15,97.34,97.14,97.24,11116.0,96.3918,96.5803,96.3819,96.4811,11116.0
2023-09-27 10:20:00,97.25,97.3,97.16,97.17,5287.0,96.4911,96.5407,96.4018,96.4117,5287.0
2023-09-27 10:25:00,97.17,97.27,97.05,97.18,4248.0,96.4117,96.5109,96.2926,96.4216,4248.0
2023-09-27 10:30:00,97.13,97.2,96.93,97.13,6215.0,96.372,96.4414,96.1735,96.372,6215.0
2023-09-27 10:35:00,97.17,97.2,97.11,97.13,2467.0,96.4117,96.4414,96.3521,96.372,2467.0
2023-09-27 10:40:00,97.1,97.12,97.04,97.1,2728.0,96.3422,96.3621,96.2827,96.3422,2728.0
2023-09-27 10:45:00,97.16,97.32,97.08,97.22,2100.0,96.4018,96.5605,96.3224,96.4613,2100.0
2023-09-27 10:50:00,97.21,97.24,96.85,96.93,4680.0,96.4514,96.4811,96.0942,96.1735,4680.0
2023-09-27 10:55:00,96.91,96.96,96.75,96.82,3601.0,96.1537,96.2033,95.995,96.0644,3601.0
2023-09-27 11:00:00,96.83,96.99,96.83,96.92,2181.0,96.0743,96.2331,96.0743,96.1636,2181.0
2023-09-27 11:05:00,96.9,97.05,96.86,97.05,6482.0,96.1438,96.2926,96.1041,96.2926,6482.0
2023-09-27 11:10:00,97.06,97.06,96.95,97.04,3964.0,96.3025,96.3025,96.1934,96.2827,3964.0
2023-09-27 11:15:00,97.05,97.05,96.84,96.86,3161.0,96.2926,96.2926,96.0842,96.1041,3161.0
2023-09-27 11:20:00,96.84,96.98,96.8,96.89,3283.0,96.0842,96.2232,96.0446,96.1339,3283.0
2023-09-27 11:25:00,96.84,96.93,96.8,96.93,800.0,96.0842,96.1735,96.0446,96.1735,800.0
2023-09-27 11:30:00,96.9,96.99,96.81,96.95,2543.0,96.1438,96.2331,96.0545,96.1934,2543.0
2023-09-27 11:35:00,96.91,96.92,96.46,96.64,17559.0,96.1537,96.1636,95.7072,95.8858,17559.0
2023-09-27 11:40:00,96.64,96.66,96.24,96.24,3905.0,95.8858,95.9057,95.4889,95.4889,3905.0
2023-09-27 11:45:00,96.26,96.36,96.17,96.32,35064.0,95.5088,95.608,95.4195,95.5683,35064.0
2023-09-27 11:50:00,96.36,96.45,96.36,96.38,1646.0,95.608,95.6973,95.608,95.6278,1646.0
2023-09-27 11:55:00,96.45,96.55,96.31,96.36,80325.0,95.6973,95.7965,95.5584,95.608,80325.0
2023-09-27 12:00:00,96.34,96.34,95.88,95.91,7704.0,95.5882,95.5882,95.1317,95.1615,7704.0
2023-09-27 12:05:00,95.92,96.02,95.79,95.79,14637.0,95.1714,95.2706,95.0424,95.0424,14637.0
2023-09-27 12:10:00,95.79,95.91,95.78,95.82,8842.0,95.0424,95.1615,95.0325,95.0722,8842.0
2023-09-27 12:15:00,95.83,96.12,95.74,96.09,105407.0,95.0821,95.3699,94.9928,95.3401,105407.0
2023-09-27 12:20:00,96.06,96.12,95.94,96.06,6623.0,95.3103,95.3699,95.1913,95.3103,6623.0
2023-09-27 12:25:00,96.06,96.15,95.96,96.01,3590.0,95.3103,95.3996,95.2111,95.2607,3590.0
2023-09-27 12:30:00,96.03,96.14,96.01,96.08,5730.0,95.2806,95.3897,95.2607,95.3302,5730.0
2023-09-27 12:35:00,96.11,96.15,96.05,96.1,3009.0,95.3599,95.3996,95.3004,95.35,3009.0
2023-09-27 12:40:00,96.16,96.3,96.1,96.29,5941.0,95.4096,95.5485,95.35,95.5385,5941.0
2023-09-27 12:45:00,96.29,96.33,96.25,96.28,3815.0,95.5385,95.5782,95.4989,95.5286,3815.0
2023-09-27 12:50:00,96.29,96.3,96.13,96.19,4589.0,95.5385,95.5485,95.3798,95.4393,4589.0
2023-09-27 12:55:00,96.14,96.14,95.98,96.01,5088.0,95.3897,95.3897,95.231,95.2607,5088.0
2023-09-27 13:00:00,96.05,96.21,95.99,96.16,8024.0,95.3004,95.4592,95.2409,95.4096,8024.0
2023-09-27 13:05:00,96.14,96.19,96.05,96.08,5045.0,95.3897,95.4393,95.3004,95.3302,5045.0
2023-09-27 13:10:00,96.11,96.11,95.97,96.01,9750.0,95.3599,95.3599,95.221,95.2607,9750.0
2023-09-27 13:15:00,96.02,96.13,96.01,96.13,4108.0,95.2706,95.3798,95.2607,95.3798,4108.0
2023-09-27 13:20:00,96.1,96.1,95.93,95.95,9425.0,95.35,95.35,95.1814,95.2012,9425.0
2023-09-27 13:25:00,95.98,95.98,95.82,95.87,2100.0,95.231,95.231,95.0722,95.1218,2100.0
2023-09-27 13:30:00,95.85,95.9,95.82,95.88,3500.0,95.102,95.1516,95.0722,95.1317,3500.0
2023-09-27 13:35:00,95.88,95.91,95.75,95.75,18628.0,95.1317,95.1615,95.0028,95.0028,18628.0
2023-09-27 13:40:00,95.72,95.73,95.5,95.59,5733.0,94.973,94.9829,94.7547,94.844,5733.0
2023-09-27 13:45:00,95.6,95.75,95.6,95.74,4068.0,94.8539,95.0028,94.8539,94.9928,4068.0
2023-09-27 13:50:00,95.8,95.95,95.76,95.94,21149.0,95.0524,95.2012,95.0127,95.1913,21149.0
2023-09-27 13:55:00,95.92,96.08,95.91,96.03,22206.0,95.1714,95.3302,95.1615,95.2806,22206.0
2023-09-27 14:00:00,96.03,96.03,95.88,95.92,11995.0,95.2806,95.2806,95.1317,95.1714,11995.0
2023-09-27 14:05:00,95.93,95.99,95.88,95.94,4600.0,95.1814,95.2409,95.1317,95.1913,4600.0
2023-09-27 14:10:00,95.93,95.98,95.86,95.95,2540.0,95.1814,95.231,95.1119,95.2012,2540.0
2023-09-27 14:15:00,96.01,96.12,95.97,95.98,5851.0,95.2607,95.3699,95.221,95.231,5851.0
2023-09-27 14:20:00,95.98,96.13,95.97,96.06,5948.0,95.231,95.3798,95.221,95.3103,5948.0
2023-09-27 14:25:00,96.04,96.4,96.04,96.39,9220.0,95.2905,95.6477,95.2905,95.6378,9220.0
2023-09-27 14:30:00,96.42,96.56,96.29,96.37,21011.0,95.6675,95.8064,95.5385,95.6179,21011.0
2023-09-27 14:35:00,96.47,96.65,96.47,96.65,21093.0,95.7171,95.8957,95.7171,95.8957,21093.0
2023-09-27 14:40:00,96.65,96.96,96.61,96.76,13741.0,95.8957,96.2033,95.856,96.0049,13741.0
2023-09-27 14:45:00,96.76,96.81,96.6,96.6,4642.0,96.0049,96.0545,95.8461,95.8461,4642.0
2023-09-27 14:50:00,96.66,96.66,96.48,96.56,6150.0,95.9057,95.9057,95.7271,95.8064,6150.0
2023-09-27 14:55:00,96.55,96.6,96.53,96.6,1900.0,95.7965,95.8461,95.7767,95.8461,1900.0
2023-09-27 15:00:00,96.59,96.73,96.55,96.73,6889.0,95.8362,95.9751,95.7965,95.9751,6889.0
2023-09-27 15:05:00,96.67,96.8,96.64,96.76,17340.0,95.9156,96.0446,95.8858,96.0049,17340.0
2023-09-27 15:10:00,96.79,97.06,96.75,96.88,17669.0,96.0346,96.3025,95.995,96.1239,17669.0
2023-09-27 15:15:00,96.89,96.91,96.73,96.76,10782.0,96.1339,96.1537,95.9751,96.0049,10782.0
2023-09-27 15:20:00,96.76,96.83,96.67,96.83,7150.0,96.0049,96.0743,95.9156,96.0743,7150.0
2023-09-27 15:25:00,96.81,96.95,96.81,96.87,5026.0,96.0545,96.1934,96.0545,96.114,5026.0
2023-09-27 15:30:00,96.86,96.9,96.83,96.87,10168.0,96.1041,96.1438,96.0743,96.114,10168.0
2023-09-27 15:35:00,96.84,96.85,96.49,96.58,10905.0,96.0842,96.0942,95.737,95.8263,10905.0
2023-09-27 15:40:00,96.55,96.55,96.36,96.42,14350.0,95.7965,95.7965,95.608,95.6675,14350.0
2023-09-27 15:45:00,96.42,96.49,96.18,96.19,16533.0,95.6675,95.737,95.4294,95.4393,16533.0
2023-09-27 15:50:00,96.23,96.57,96.2,96.48,30819.0,95.479,95.8164,95.4492,95.7271,30819.0
2023-09-27 15:55:00,96.51,96.57,96.42,96.47,76851.0,95.7568,95.8164,95.6675,95.7171,76851.0
2023-09-28 09:30:00,96.54,96.61,96.24,96.5,13373.0,95.7866,95.856,95.4889,95.7469,13373.0
2023-09-28 09:35:00,96.71,96.96,96.7,96.79,1867.0,95.9553,96.2033,95.9453,96.0346,1867.0
2023-09-28 09:40:00,96.8,96.94,96.57,96.74,2896.0,96.0446,96.1835,95.8164,95.985,2896.0
2023-09-28 09:45:00,96.78,96.91,96.61,96.75,2500.0,96.0247,96.1537,95.856,95.995,2500.0
2023-09-28 09:50:00,96.82,97.52,96.79,97.45,5039.0,96.0644,96.7589,96.0346,96.6895,5039.0
2023-09-28 09:55:00,97.55,97.79,97.39,97.72,11060.0,96.7887,97.0268,96.63,96.9574,11060.0
2023-09-28 10:00:00,97.82,97.91,97.58,97.59,8010.0,97.0566,97.1459,96.8185,96.8284,8010.0
2023-09-28 10:05:00,97.59,97.73,97.25,97.62,13464.0,96.8284,96.9673,96.4911,96.8582,13464.0
2023-09-28 10:10:00,97.61,97.76,97.58,97.66,9809.0,96.8482,96.9971,96.8185,96.8979,9809.0
2023-09-28 10:15:00,97.67,97.8,97.52,97.76,9336.0,96.9078,97.0368,96.7589,96.9971,9336.0
2023-09-28 10:20:00,97.83,97.87,97.65,97.8,4875.0,97.0665,97.1062,96.8879,97.0368,4875.0
2023-09-28 10:25:00,97.82,98.1,97.71,98.0,7196.0,97.0566,97.3344,96.9475,97.2352,7196.0
2023-09-28 10:30:00,98.03,98.05,97.63,97.69,7806.0,97.265,97.2848,96.8681,96.9276,7806.0
2023-09-28 10:35:00,97.68,98.03,97.67,98.03,4791.0,96.9177,97.265,96.9078,97.265,4791.0
2023-09-28 10:40:00,98.28,98.53,98.15,98.53,8287.0,97.513,97.7611,97.384,97.7611,8287.0
2023-09-28 10:45:00,98.51,98.97,98.5,98.84,32109.0,97.7412,98.1976,97.7313,98.0686,32109.0
2023-09-28 10:50:00,98.9,98.96,98.73,98.84,8508.0,98.1282,98.1877,97.9595,98.0686,8508.0
2023-09-28 10:55:00,98.83,98.83,98.52,98.53,6841.0,98.0587,98.0587,97.7511,97.7611,6841.0
2023-09-28 11:00:00,98.5,98.67,98.4,98.61,6210.0,97.7313,97.9,97.6321,97.8404,6210.0
2023-09-28 11:05:00,98.53,98.85,98.45,98.76,8562.0,97.7611,98.0786,97.6817,97.9893,8562.0
2023-09-28 11:10:00,98.81,98.9,98.73,98.9,4105.0,98.0389,98.1282,97.9595,98.1282,4105.0
2023-09-28 11:15:00,98.89,99.13,98.89,99.06,16117.0,98.1183,98.3564,98.1183,98.2869,16117.0
2023-09-28 11:20:00,99.13,99.61,99.09,99.61,9286.0,98.3564,98.8326,98.3167,98.8326,9286.0
2023-09-28 11:25:00,99.62,99.63,99.5,99.59,7464.0,98.8426,98.8525,98.7235,98.8128,7464.0
2023-09-28 11:30:00,99.65,99.98,99.62,99.87,13828.0,98.8723,99.1997,98.8426,99.0906,13828.0
2023-09-28 11:35:00,99.87,100.08,99.86,99.93,11247.0,99.0906,99.299,99.0807,99.1501,11247.0
2023-09-28 11:40:00,99.96,100.13,99.93,100.13,4710.0,99.1799,99.3486,99.1501,99.3486,4710.0
2023-09-28 11:45:00,100.14,100.14,99.99,100.04,5492.0,99.3585,99.3585,99.2097,99.2593,5492.0
2023-09-28 11:50:00,100.04,100.18,100.03,100.14,8465.0,99.2593,99.3982,99.2494,99.3585,8465.0
2023-09-28 11:55:00,100.14,100.38,100.11,100.38,9190.0,99.3585,99.5966,99.3287,99.5966,9190.0
2023-09-28 12:00:00,100.42,100.42,99.93,99.93,4472.0,99.6363,99.6363,99.1501,99.1501,4472.0
2023-09-28 12:05:00,99.93,99.95,99.82,99.88,3361.0,99.1501,99.17,99.041,99.1005,3361.0
2023-09-28 12:10:00,99.84,100.04,99.84,100.04,2735.0,99.0608,99.2593,99.0608,99.2593,2735.0
2023-09-28 12:15:00,100.01,100.12,99.86,100.02,3251.0,99.2295,99.3387,99.0807,99.2394,3251.0
2023-09-28 12:20:00,100.06,100.13,100.02,100.13,3235.0,99.2791,99.3486,99.2394,99.3486,3235.0
2023-09-28 12:25:00,100.1,100.46,100.09,100.46,10866.0,99.3188,99.676,99.3089,99.676,10866.0
2023-09-28 12:30:00,100.46,100.5,100.25,100.3,5372.0,99.676,99.7157,99.4676,99.5172,5372.0
2023-09-28 12:35:00,100.25,100.39,100.25,100.33,3557.0,99.4676,99.6065,99.4676,99.547,3557.0
2023-09-28 12:40:00,100.34,100.51,100.3,100.43,6760.0,99.5569,99.7256,99.5172,99.6462,6760.0
2023-09-28 12:45:00,100.37,100.4,100.24,100.25,6215.0,99.5867,99.6165,99.4577,99.4676,6215.0
2023-09-28 12:50:00,100.3,100.38,100.07,100.07,4835.0,99.5172,99.5966,99.289,99.289,4835.0
2023-09-28 12:55:00,100.02,100.32,100.02,100.14,4802.0,99.2394,99.5371,99.2394,99.3585,4802.0
2023-09-28 13:00:00,100.2,100.33,100.18,100.22,3072.0,99.418,99.547,99.3982,99.4379,3072.0
2023-09-28 13:05:00,100.24,100.32,100.02,100.29,4827.0,99.4577,99.5371,99.2394,99.5073,4827.0
2023-09-28 13:10:00,100.32,100.35,100.17,100.28,2551.0,99.5371,99.5669,99.3883,99.4974,2551.0
2023-09-28 13:15:00,100.25,100.25,100.09,100.16,3445.0,99.4676,99.4676,99.3089,99.3783,3445.0
2023-09-28 13:20:00,100.16,100.25,100.1,100.24,3009.0,99.3783,99.4676,99.3188,99.4577,3009.0
2023-09-28 13:25:00,100.21,100.21,99.94,99.95,3200.0,99.4279,99.4279,99.1601,99.17,3200.0
2023-09-28 13:30:00,99.89,99.89,99.73,99.73,3800.0,99.1104,99.1104,98.9517,98.9517,3800.0
2023-09-28 13:35:00,99.74,99.84,99.72,99.72,4503.0,98.9616,99.0608,98.9418,98.9418,4503.0
2023-09-28 13:40:00,99.73,99.74,99.47,99.55,5154.0,98.9517,98.9616,98.6937,98.7731,5154.0
2023-09-28 13:45:00,99.59,99.82,99.56,99.76,5291.0,98.8128,99.041,98.783,98.9815,5291.0
2023-09-28 13:50:00,99.79,99.92,99.66,99.72,5358.0,99.0112,99.1402,98.8822,98.9418,5358.0
2023-09-28 13:55:00,99.7,99.83,99.66,99.67,4654.0,98.9219,99.0509,98.8822,98.8922,4654.0
2023-09-28 14:00:00,99.69,99.78,99.65,99.73,3870.0,98.912,99.0013,98.8723,98.9517,3870.0
2023-09-28 14:05:00,99.72,99.76,99.6,99.67,14688.0,98.9418,98.9815,98.8227,98.8922,14688.0
2023-09-28 14:10:00,99.75,99.89,99.65,99.87,13241.0,98.9715,99.1104,98.8723,99.0906,13241.0
2023-09-28 14:15:00,99.88,99.94,99.74,99.83,16406.0,99.1005,99.1601,98.9616,99.0509,16406.0
2023-09-28 14:20:00,99.8,99.93,99.74,99.85,3246.0,99.0211,99.1501,98.9616,99.0708,3246.0
2023-09-28 14:25:00,99.78,99.93,99.78,99.93,5719.0,99.0013,99.1501,99.0013,99.1501,5719.0
2023-09-28 14:30:00,99.95,100.0,99.71,99.71,4868.0,99.17,99.2196,98.9319,98.9319,4868.0
2023-09-28 14:35:00,99.58,99.63,99.35,99.57,4957.0,98.8029,98.8525,98.5747,98.7929,4957.0
2023-09-28 14:40:00,99.61,99.75,99.57,99.67,3393.0,98.8326,98.9715,98.7929,98.8922,3393.0
2023-09-28 14:45:00,99.67,99.7,99.48,99.53,4899.0,98.8922,98.9219,98.7036,98.7533,4899.0
2023-09-28 14:50:00,99.52,99.59,99.36,99.43,4151.0,98.7433,98.8128,98.5846,98.654,4151.0
2023-09-28 14:55:00,99.45,99.63,99.39,99.63,5071.0,98.6739,98.8525,98.6143,98.8525,5071.0
2023-09-28 15:00:00,99.63,99.76,99.57,99.75,6162.0,98.8525,98.9815,98.7929,98.9715,6162.0
2023-09-28 15:05:00,99.77,99.99,99.77,99.94,7599.0,98.9914,99.2097,98.9914,99.1601,7599.0
2023-09-28 15:10:00,100.0,100.23,99.99,100.21,8275.0,99.2196,99.4478,99.2097,99.4279,8275.0
2023-09-28 15:15:00,100.23,100.46,100.23,100.4,6199.0,99.4478,99.676,99.4478,99.6165,6199.0
2023-09-28 15:20:00,100.4,100.64,100.39,100.62,23154.0,99.6165,99.8546,99.6065,99.8348,23154.0
2023-09-28 15:25:00,100.64,100.67,100.44,100.5,8419.0,99.8546,99.8844,99.6562,99.7157,8419.0
2023-09-28 15:30:00,100.5,100.5,100.13,100.19,15736.0,99.7157,99.7157,99.3486,99.4081,15736.0
2023-09-28 15:35:00,100.19,100.19,99.81,99.86,14267.0,99.4081,99.4081,99.0311,99.0807,14267.0
2023-09-28 15:40:00,99.86,100.19,99.86,100.11,18536.0,99.0807,99.4081,99.0807,99.3287,18536.0
2023-09-28 15:45:00,100.13,100.16,99.84,99.88,19510.0,99.3486,99.3783,99.0608,99.1005,19510.0
2023-09-28 15:50:00,99.89,99.95,99.64,99.72,52097.0,99.1104,99.17,98.8624,98.9418,52097.0
2023-09-28 15:55:00,99.72,99.82,99.62,99.68,87753.0,98.9418,99.041,98.8426,98.9021,87753.0
2023-09-29 09:30:00,101.11,101.11,100.76,101.05,21869.0,100.3209,100.3209,99.9737,100.2614,21869.0
2023-09-29 09:35:00,101.13,101.19,100.39,100.67,6424.0,100.3408,100.4003,99.6065,99.8844,6424.0
2023-09-29 09:40:00,100.55,100.88,100.55,100.69,10377.0,99.7653,100.0927,99.7653,99.9042,10377.0
2023-09-29 09:45:00,100.55,101.12,100.55,100.91,7972.0,99.7653,100.3308,99.7653,100.1225,7972.0
2023-09-29 09:50:00,101.01,101.11,100.99,101.11,1691.0,100.2217,100.3209,100.2019,100.3209,1691.0
2023-09-29 09:55:00,101.38,101.38,101.06,101.12,5263.0,100.5888,100.5888,100.2713,100.3308,5263.0
2023-09-29 10:00:00,101.1,101.38,101.1,101.32,6928.0,100.311,100.5888,100.311,100.5293,6928.0
2023-09-29 10:05:00,101.2,101.21,100.97,101.1,3537.0,100.4102,100.4201,100.182,100.311,3537.0
2023-09-29 10:10:00,101.11,101.24,101.06,101.24,9578.0,100.3209,100.4499,100.2713,100.4499,9578.0
2023-09-29 10:15:00,101.25,101.3,100.85,100.93,2001.0,100.4598,100.5094,100.063,100.1423,2001.0
2023-09-29 10:20:00,100.92,101.02,100.71,100.78,5290.0,100.1324,100.2316,99.924,99.9935,5290.0
2023-09-29 10:25:00,100.7,100.79,100.62,100.77,11677.0,99.9141,100.0034,99.8348,99.9836,11677.0
2023-09-29 10:30:00,100.95,101.13,100.95,101.03,1651.0,100.1622,100.3408,100.1622,100.2416,1651.0
2023-09-29 10:35:00,101.02,101.11,100.93,101.09,2779.0,100.2316,100.3209,100.1423,100.3011,2779.0
2023-09-29 10:40:00,101.04,101.16,101.0,101.16,4393.0,100.2515,100.3705,100.2118,100.3705,4393.0
2023-09-29 10:45:00,101.16,101.29,101.14,101.25,3433.0,100.3705,100.4995,100.3507,100.4598,3433.0
2023-09-29 10:50:00,101.29,101.47,101.11,101.45,8324.0,100.4995,100.6781,100.3209,100.6583,8324.0
2023-09-29 10:55:00,101.48,101.48,100.94,100.94,5048.0,100.688,100.688,100.1523,100.1523,5048.0
2023-09-29 11:00:00,100.95,100.99,100.86,100.92,14610.0,100.1622,100.2019,100.0729,100.1324,14610.0
2023-09-29 11:05:00,100.93,101.08,100.9,101.06,5738.0,100.1423,100.2912,100.1126,100.2713,5738.0
2023-09-29 11:10:00,100.98,101.24,100.98,101.17,3934.0,100.1919,100.4499,100.1919,100.3805,3934.0
2023-09-29 11:15:00,101.13,101.24,101.07,101.24,5833.0,100.3408,100.4499,100.2812,100.4499,5833.0
2023-09-29 11:20:00,101.24,101.52,101.24,101.5,7738.0,100.4499,100.7277,100.4499,100.7079,7738.0
2023-09-29 11:25:00,101.46,101.53,101.0,101.0,7384.0,100.6682,100.7376,100.2118,100.2118,7384.0
2023-09-29 11:30:00,100.95,101.17,100.95,101.05,7197.0,100.1622,100.3805,100.1622,100.2614,7197.0
2023-09-29 11:35:00,101.12,101.12,100.88,100.96,5588.0,100.3308,100.3308,100.0927,100.1721,5588.0
2023-09-29 11:40:00,101.0,101.12,100.87,100.89,5515.0,100.2118,100.3308,100.0828,100.1026,5515.0
2023-09-29 11:45:00,100.92,101.0,100.87,100.91,4335.0,100.1324,100.2118,100.0828,100.1225,4335.0
2023-09-29 11:50:00,100.9,100.96,100.67,100.79,5757.0,100.1126,100.1721,99.8844,100.0034,5757.0
2023-09-29 11:55:00,100.78,101.08,100.78,100.95,5752.0,99.9935,100.2912,99.9935,100.1622,5752.0
2023-09-29 12:00:00,100.97,101.09,100.92,101.09,4644.0,100.182,100.3011,100.1324,100.3011,4644.0
2023-09-29 12:05:00,101.08,101.25,101.03,101.21,5915.0,100.2912,100.4598,100.2416,100.4201,5915.0
2023-09-29 12:10:00,101.19,101.27,100.9,100.91,4684.0,100.4003,100.4797,100.1126,100.1225,4684.0
2023-09-29 12:15:00,100.91,101.21,100.91,101.2,4573.0,100.1225,100.4201,100.1225,100.4102,4573.0
2023-09-29 12:20:00,101.19,101.36,101.15,101.29,3640.0,100.4003,100.569,100.3606,100.4995,3640.0
2023-09-29 12:25:00,101.27,101.33,101.17,101.19,4030.0,100.4797,100.5392,100.3805,100.4003,4030.0
2023-09-29 12:30:00,101.18,101.23,101.03,101.08,3763.0,100.3904,100.44,100.2416,100.2912,3763.0
2023-09-29 12:35:00,101.08,101.19,101.08,101.08,3301.0,100.2912,100.4003,100.2912,100.2912,3301.0
2023-09-29 12:40:00,101.07,101.2,101.03,101.07,4727.0,100.2812,100.4102,100.2416,100.2812,4727.0
2023-09-29 12:45:00,101.08,101.09,100.72,100.75,3808.0,100.2912,100.3011,99.934,99.9637,3808.0
2023-09-29 12:50:00,100.76,100.77,100.55,100.67,7580.0,99.9737,99.9836,99.7653,99.8844,7580.0
2023-09-29 12:55:00,100.72,100.89,100.7,100.83,5916.0,99.934,100.1026,99.9141,100.0431,5916.0
2023-09-29 13:00:00,100.76,100.77,100.54,100.62,14437.0,99.9737,99.9836,99.7554,99.8348,14437.0
2023-09-29 13:05:00,100.58,100.59,100.29,100.39,5508.0,99.7951,99.805,99.5073,99.6065,5508.0
2023-09-29 13:10:00,100.4,100.45,100.3,100.36,2732.0,99.6165,99.6661,99.5172,99.5768,2732.0
2023-09-29 13:15:00,100.36,100.38,100.26,100.38,3489.0,99.5768,99.5966,99.4776,99.5966,3489.0
2023-09-29 13:20:00,100.36,100.56,100.36,100.49,3121.0,99.5768,99.7752,99.5768,99.7058,3121.0
2023-09-29 13:25:00,100.5,100.69,100.5,100.65,3704.0,99.7157,99.9042,99.7157,99.8645,3704.0
2023-09-29 13:30:00,100.69,100.74,100.64,100.71,3448.0,99.9042,99.9538,99.8546,99.924,3448.0
2023-09-29 13:35:00,100.73,100.82,100.73,100.81,3138.0,99.9439,100.0332,99.9439,100.0233,3138.0
2023-09-29 13:40:00,100.81,100.91,100.78,100.85,3701.0,100.0233,100.1225,99.9935,100.063,3701.0
2023-09-29 13:45:00,100.87,100.88,100.66,100.66,4809.0,100.0828,100.0927,99.8744,99.8744,4809.0
2023-09-29 13:50:00,100.67,100.73,100.52,100.61,3550.0,99.8844,99.9439,99.7355,99.8248,3550.0
2023-09-29 13:55:00,100.64,100.69,100.39,100.39,2921.0,99.8546,99.9042,99.6065,99.6065,2921.0
2023-09-29 14:00:00,100.36,100.62,100.36,100.56,4448.0,99.5768,99.8348,99.5768,99.7752,4448.0
2023-09-29 14:05:00,100.67,100.67,100.4,100.46,4062.0,99.8844,99.8844,99.6165,99.676,4062.0
2023-09-29 14:10:00,100.47,100.66,100.43,100.62,3132.0,99.6859,99.8744,99.6462,99.8348,3132.0
2023-09-29 14:15:00,100.63,100.66,100.51,100.58,3127.0,99.8447,99.8744,99.7256,99.7951,3127.0
2023-09-29 14:20:00,100.56,100.63,100.45,100.63,4232.0,99.7752,99.8447,99.6661,99.8447,4232.0
2023-09-29 14:25:00,100.76,100.79,100.37,100.37,5003.0,99.9737,100.0034,99.5867,99.5867,5003.0
2023-09-29 14:30:00,100.43,100.59,100.4,100.59,4301.0,99.6462,99.805,99.6165,99.805,4301.0
2023-09-29 14:35:00,100.56,100.66,100.54,100.66,4181.0,99.7752,99.8744,99.7554,99.8744,4181.0
2023-09-29 14:40:00,100.64,100.95,100.63,100.92,4800.0,99.8546,100.1622,99.8447,100.1324,4800.0
2023-09-29 14:45:00,100.91,100.94,100.81,100.84,4300.0,100.1225,100.1523,100.0233,100.053,4300.0
2023-09-29 14:50:00,100.79,100.84,100.76,100.81,6181.0,100.0034,100.053,99.9737,100.0233,6181.0
2023-09-29 14:55:00,100.81,101.07,100.76,101.05,7251.0,100.0233,100.2812,99.9737,100.2614,7251.0
2023-09-29 15:00:00,101.06,101.09,100.65,100.7,5924.0,100.2713,100.3011,99.8645,99.9141,5924.0
2023-09-29 15:05:00,100.74,100.93,100.73,100.8,3940.0,99.9538,100.1423,99.9439,100.0133,3940.0
2023-09-29 15:10:00,100.76,101.02,100.7,100.86,5065.0,99.9737,100.2316,99.9141,100.0729,5065.0
2023-09-29 15:15:00,100.88,100.94,100.75,100.92,7287.0,100.0927,100.1523,99.9637,100.1324,7287.0
2023-09-29 15:20:00,100.86,100.87,100.75,100.76,5904.0,100.0729,100.0828,99.9637,99.9737,5904.0
2023-09-29 15:25:00,100.78,100.78,100.62,100.68,6544.0,99.9935,99.9935,99.8348,99.8943,6544.0
2023-09-29 15:30:00,100.65,100.65,100.46,100.46,9182.0,99.8645,99.8645,99.676,99.676,9182.0
2023-09-29 15:35:00,100.46,100.7,100.45,100.65,11159.0,99.676,99.9141,99.6661,99.8645,11159.0
2023-09-29 15:40:00,100.63,100.67,100.51,100.58,8310.0,99.8447,99.8844,99.7256,99.7951,8310.0
2023-09-29 15:45:00,100.59,100.86,100.57,100.86,14146.0,99.805,100.0729,99.7851,100.0729,14146.0
2023-09-29 15:50:00,100.81,101.06,100.68,100.84,43950.0,100.0233,100.2713,99.8943,100.053,43950.0
2023-09-29 15:55:00,100.8,100.8,100.38,100.46,102958.0,100.0133,100.0133,99.5966,99.676,102958.0
2023-10-02 09:30:00,100.51,101.35,100.24,101.18,17828.0,99.7256,100.5591,99.4577,100.3904,17828.0
2023-10-02 09:35:00,101.3,101.55,101.12,101.55,2786.0,100.5094,100.7575,100.3308,100.7575,2786.0
2023-10-02 09:40:00,101.63,101.63,101.19,101.23,3501.0,100.8369,100.8369,100.4003,100.44,3501.0
2023-10-02 09:45:00,101.2,101.25,101.0,101.0,4016.0,100.4102,100.4598,100.2118,100.2118,4016.0
2023-10-02 09:50:00,101.09,101.15,100.91,101.12,3781.0,100.3011,100.3606,100.1225,100.3308,3781.0
2023-10-02 09:55:00,101.13,101.24,101.05,101.14,3495.0,100.3408,100.4499,100.2614,100.3507,3495.0
2023-10-02 10:00:00,101.09,101.57,101.04,101.52,2700.0,100.3011,100.7773,100.2515,100.7277,2700.0
2023-10-02 10:05:00,101.39,101.41,101.29,101.29,800.0,100.5987,100.6186,100.4995,100.4995,800.0
2023-10-02 10:10:00,101.33,101.53,101.21,101.21,8343.0,100.5392,100.7376,100.4201,100.4201,8343.0
2023-10-02 10:15:00,101.2,101.5,101.2,101.29,5637.0,100.4102,100.7079,100.4102,100.4995,5637.0
2023-10-02 10:20:00,101.18,101.33,101.08,101.31,2057.0,100.3904,100.5392,100.2912,100.5194,2057.0
2023-10-02 10:25:00,101.38,101.53,100.99,100.99,6689.0,100.5888,100.7376,100.2019,100.2019,6689.0
2023-10-02 10:30:00,101.01,101.16,100.86,101.05,5412.0,100.2217,100.3705,100.0729,100.2614,5412.0
2023-10-02 10:35:00,101.03,101.06,100.77,100.81,5996.0,100.2416,100.2713,99.9836,100.0233,5996.0
2023-10-02 10:40:00,100.8,100.87,100.62,100.81,4693.0,100.0133,100.0828,99.8348,100.0233,4693.0
2023-10-02 10:45:00,100.8,100.89,100.67,100.79,7149.0,100.0133,100.1026,99.8844,100.0034,7149.0
2023-10-02 10:50:00,100.81,100.9,100.6,100.61,3900.0,100.0233,100.1126,99.8149,99.8248,3900.0
2023-10-02 10:55:00,100.6,100.6,100.28,100.32,5794.0,99.8149,99.8149,99.4974,99.5371,5794.0
2023-10-02 11:00:00,100.36,100.8,100.35,100.75,3100.0,99.5768,100.0133,99.5669,99.9637,3100.0
2023-10-02 11:05:00,100.69,100.86,100.67,100.75,4000.0,99.9042,100.0729,99.8844,99.9637,4000.0
2023-10-02 11:10:00,100.71,100.99,100.68,100.96,4154.0,99.924,100.2019,99.8943,100.1721,4154.0
2023-10-02 11:15:00,100.94,101.15,100.91,101.12,4985.0,100.1523,100.3606,100.1225,100.3308,4985.0
2023-10-02 11:20:00,101.07,101.47,101.05,101.41,6967.0,100.2812,100.6781,100.2614,100.6186,6967.0
2023-10-02 11:25:00,101.47,101.53,101.24,101.48,6553.0,100.6781,100.7376,100.4499,100.688,6553.0
2023-10-02 11:30:00,101.5,101.54,101.26,101.26,6265.0,100.7079,100.7476,100.4698,100.4698,6265.0
2023-10-02 11:35:00,101.3,101.3,100.98,101.01,1864.0,100.5094,100.5094,100.1919,100.2217,1864.0
2023-10-02 11:40:00,100.97,101.04,100.79,100.86,6085.0,100.182,100.2515,100.0034,100.0729,6085.0
2023-10-02 11:45:00,100.76,100.77,100.7,100.77,1874.0,99.9737,99.9836,99.9141,99.9836,1874.0
2023-10-02 11:50:00,100.74,100.9,100.61,100.64,4600.0,99.9538,100.1126,99.8248,99.8546,4600.0
2023-10-02 11:55:00,100.67,100.73,100.59,100.64,2294.0,99.8844,99.9439,99.805,99.8546,2294.0
2023-10-02 12:00:00,100.62,100.73,100.47,100.51,4519.0,99.8348,99.9439,99.6859,99.7256,4519.0
2023-10-02 12:05:00,100.51,100.54,100.36,100.41,3010.0,99.7256,99.7554,99.5768,99.6264,3010.0
2023-10-02 12:10:00,100.41,100.61,100.39,100.61,1657.0,99.6264,99.8248,99.6065,99.8248,1657.0
2023-10-02 12:15:00,100.65,100.67,100.44,100.44,2800.0,99.8645,99.8844,99.6562,99.6562,2800.0
2023-10-02 12:20:00,100.47,100.58,100.41,100.58,3574.0,99.6859,99.7951,99.6264,99.7951,3574.0
2023-10-02 12:25:00,100.59,100.7,100.54,100.62,3300.0,99.805,99.9141,99.7554,99.8348,3300.0
2023-10-02 12:30:00,100.59,100.7,100.53,100.6,1124.0,99.805,99.9141,99.7455,99.8149,1124.0
2023-10-02 12:35:00,100.62,100.67,100.47,100.56,2237.0,99.8348,99.8844,99.6859,99.7752,2237.0
2023-10-02 12:40:00,100.52,100.62,100.51,100.51,1867.0,99.7355,99.8348,99.7256,99.7256,1867.0
2023-10-02 12:45:00,100.57,100.58,100.36,100.36,1500.0,99.7851,99.7951,99.5768,99.5768,1500.0
2023-10-02 12:50:00,100.35,100.35,100.24,100.32,4200.0,99.5669,99.5669,99.4577,99.5371,4200.0
2023-10-02 12:55:00,100.33,100.46,100.31,100.4,2900.0,99.547,99.676,99.5272,99.6165,2900.0
2023-10-02 13:00:00,100.46,100.56,100.45,100.51,2162.0,99.676,99.7752,99.6661,99.7256,2162.0
2023-10-02 13:05:00,100.54,100.54,100.35,100.46,2600.0,99.7554,99.7554,99.5669,99.676,2600.0
2023-10-02 13:10:00,100.48,100.49,100.25,100.3,2206.0,99.6958,99.7058,99.4676,99.5172,2206.0
2023-10-02 13:15:00,100.33,100.59,100.33,100.55,4229.0,99.547,99.805,99.547,99.7653,4229.0
2023-10-02 13:20:00,100.48,100.59,100.48,100.51,2461.0,99.6958,99.805,99.6958,99.7256,2461.0
2023-10-02 13:25:00,100.51,100.6,100.46,100.47,1719.0,99.7256,99.8149,99.676,99.6859,1719.0
2023-10-02 13:30:00,100.49,100.56,100.45,100.48,3450.0,99.7058,99.7752,99.6661,99.6958,3450.0
2023-10-02 13:35:00,100.51,100.62,100.5,100.54,2700.0,99.7256,99.8348,99.7157,99.7554,2700.0
2023-10-02 13:40:00,100.56,100.67,100.56,100.6,4069.0,99.7752,99.8844,99.7752,99.8149,4069.0
2023-10-02 13:45:00,100.59,100.68,100.54,100.56,3119.0,99.805,99.8943,99.7554,99.7752,3119.0
2023-10-02 13:50:00,100.56,100.68,100.53,100.66,2329.0,99.7752,99.8943,99.7455,99.8744,2329.0
2023-10-02 13:55:00,100.67,100.68,100.59,100.68,2900.0,99.8844,99.8943,99.805,99.8943,2900.0
2023-10-02 14:00:00,100.64,100.69,100.52,100.53,2934.0,99.8546,99.9042,99.7355,99.7455,2934.0
2023-10-02 14:05:00,100.46,100.47,99.98,100.02,6450.0,99.676,99.6859,99.1997,99.2394,6450.0
2023-10-02 14:10:00,100.03,100.52,100.0,100.45,3352.0,99.2494,99.7355,99.2196,99.6661,3352.0
2023-10-02 14:15:00,100.47,100.48,100.06,100.06,1600.0,99.6859,99.6958,99.2791,99.2791,1600.0
2023-10-02 14:20:00,100.06,100.09,99.85,100.03,4825.0,99.2791,99.3089,99.0708,99.2494,4825.0
2023-10-02 14:25:00,100.03,100.06,99.94,99.95,1386.0,99.2494,99.2791,99.1601,99.17,1386.0
2023-10-02 14:30:00,99.85,100.0,99.85,100.0,5647.0,99.0708,99.2196,99.0708,99.2196,5647.0
2023-10-02 14:35:00,99.98,99.98,99.81,99.83,6243.0,99.1997,99.1997,99.0311,99.0509,6243.0
2023-10-02 14:40:00,99.77,99.87,99.74,99.77,4629.0,98.9914,99.0906,98.9616,98.9914,4629.0
2023-10-02 14:45:00,99.81,99.91,99.72,99.91,5476.0,99.0311,99.1303,98.9418,99.1303,5476.0
2023-10-02 14:50:00,99.88,100.03,99.87,99.95,4611.0,99.1005,99.2494,99.0906,99.17,4611.0
2023-10-02 14:55:00,99.91,100.01,99.86,99.99,2645.0,99.1303,99.2295,99.0807,99.2097,2645.0
2023-10-02 15:00:00,100.0,100.01,99.72,99.73,4480.0,99.2196,99.2295,98.9418,98.9517,4480.0
2023-10-02 15:05:00,99.75,99.92,99.66,99.91,5904.0,98.9715,99.1402,98.8822,99.1303,5904.0
2023-10-02 15:10:00,99.91,100.08,99.78,99.78,10360.0,99.1303,99.299,99.0013,99.0013,10360.0
2023-10-02 15:15:00,99.77,99.99,99.75,99.89,5190.0,98.9914,99.2097,98.9715,99.1104,5190.0
2023-10-02 15:20:00,99.86,100.14,99.85,100.09,7866.0,99.0807,99.3585,99.0708,99.3089,7866.0
2023-10-02 15:25:00,100.11,100.16,100.02,100.13,8967.0,99.3287,99.3783,99.2394,99.3486,8967.0
2023-10-02 15:30:00,100.17,100.37,100.08,100.32,6546.0,99.3883,99.5867,99.299,99.5371,6546.0
2023-10-02 15:35:00,100.35,100.36,100.2,100.34,9062.0,99.5669,99.5768,99.418,99.5569,9062.0
2023-10-02 15:40:00,100.32,100.39,100.25,100.3,10036.0,99.5371,99.6065,99.4676,99.5172,10036.0
2023-10-02 15:45:00,100.3,100.37,100.27,100.28,12094.0,99.5172,99.5867,99.4875,99.4974,12094.0
2023-10-02 15:50:00,100.24,100.43,100.13,100.42,45013.0,99.4577,99.6462,99.3486,99.6363,45013.0
2023-10-02 15:55:00,100.48,100.71,100.48,100.67,97062.0,99.6958,99.924,99.6958,99.8844,97062.0
2023-10-03 09:30:00,100.11,100.34,99.95,100.11,13484.0,99.3287,99.5569,99.17,99.3287,13484.0
2023-10-03 09:35:00,100.18,100.59,100.17,100.59,3068.0,99.3982,99.805,99.3883,99.805,3068.0
2023-10-03 09:40:00,100.66,100.66,100.39,100.53,3565.0,99.8744,99.8744,99.6065,99.7455,3565.0
2023-10-03 09:45:00,100.65,100.73,100.37,100.73,8901.0,99.8645,99.9439,99.5867,99.9439,8901.0
2023-10-03 09:50:00,100.74,100.81,100.51,100.8,6348.0,99.9538,100.0233,99.7256,100.0133,6348.0
2023-10-03 09:55:00,100.82,100.85,100.37,100.47,2801.0,100.0332,100.063,99.5867,99.6859,2801.0
2023-10-03 10:00:00,100.42,100.42,99.92,100.14,4599.0,99.6363,99.6363,99.1402,99.3585,4599.0
2023-10-03 10:05:00,100.07,100.12,99.96,99.96,4473.0,99.289,99.3387,99.1799,99.1799,4473.0
2023-10-03 10:10:00,99.93,99.93,99.59,99.59,5444.0,99.1501,99.1501,98.8128,98.8128,5444.0
2023-10-03 10:15:00,99.54,99.56,99.35,99.47,2919.0,98.7632,98.783,98.5747,98.6937,2919.0
2023-10-03 10:20:00,99.38,99.59,99.38,99.49,2748.0,98.6044,98.8128,98.6044,98.7136,2748.0
2023-10-03 10:25:00,99.51,99.72,99.42,99.45,5830.0,98.7334,98.9418,98.6441,98.6739,5830.0
2023-10-03 10:30:00,99.4,99.6,99.36,99.59,4180.0,98.6243,98.8227,98.5846,98.8128,4180.0
2023-10-03 10:35:00,99.6,99.7,99.14,99.14,5905.0,98.8227,98.9219,98.3663,98.3663,5905.0
2023-10-03 10:40:00,99.13,99.31,99.11,99.26,3885.0,98.3564,98.535,98.3365,98.4854,3885.0
2023-10-03 10:45:00,99.23,99.27,98.97,99.05,4472.0,98.4556,98.4953,98.1976,98.277,4472.0
2023-10-03 10:50:00,99.05,99.08,98.94,99.02,3349.0,98.277,98.3068,98.1679,98.2472,3349.0
2023-10-03 10:55:00,98.98,99.1,98.81,98.81,5729.0,98.2075,98.3266,98.0389,98.0389,5729.0
2023-10-03 11:00:00,98.77,98.85,98.52,98.68,13093.0,97.9992,98.0786,97.7511,97.9099,13093.0
2023-10-03 11:05:00,98.72,98.93,98.69,98.86,7241.0,97.9496,98.1579,97.9198,98.0885,7241.0
2023-10-03 11:10:00,98.88,98.99,98.81,98.99,10088.0,98.1083,98.2175,98.0389,98.2175,10088.0
2023-10-03 11:15:00,99.06,99.19,99.06,99.19,5507.0,98.2869,98.4159,98.2869,98.4159,5507.0
2023-10-03 11:20:00,99.2,99.34,99.13,99.17,5586.0,98.4258,98.5647,98.3564,98.3961,5586.0
2023-10-03 11:25:00,99.12,99.33,99.12,99.3,2636.0,98.3465,98.5548,98.3465,98.5251,2636.0
2023-10-03 11:30:00,99.31,99.43,99.13,99.19,4185.0,98.535,98.654,98.3564,98.4159,4185.0
2023-10-03 11:35:00,99.13,99.13,98.93,99.0,2404.0,98.3564,98.3564,98.1579,98.2274,2404.0
2023-10-03 11:40:00,99.01,99.15,99.01,99.06,3392.0,98.2373,98.3762,98.2373,98.2869,3392.0
2023-10-03 11:45:00,99.07,99.24,99.05,99.19,3125.0,98.2968,98.4655,98.277,98.4159,3125.0
2023-10-03 11:50:00,99.18,99.18,98.99,99.08,3604.0,98.406,98.406,98.2175,98.3068,3604.0
2023-10-03 11:55:00,99.06,99.1,98.88,99.03,3920.0,98.2869,98.3266,98.1083,98.2572,3920.0
2023-10-03 12:00:00,99.13,99.27,99.13,99.27,1500.0,98.3564,98.4953,98.3564,98.4953,1500.0
2023-10-03 12:05:00,99.23,99.38,99.2,99.2,3706.0,98.4556,98.6044,98.4258,98.4258,3706.0
2023-10-03 12:10:00,99.13,99.31,99.13,99.28,4241.0,98.3564,98.535,98.3564,98.5052,4241.0
2023-10-03 12:15:00,99.28,99.44,99.17,99.43,3578.0,98.5052,98.664,98.3961,98.654,3578.0
2023-10-03 12:20:00,99.42,99.42,99.24,99.38,3210.0,98.6441,98.6441,98.4655,98.6044,3210.0
2023-10-03 12:25:00,99.37,99.47,99.3,99.43,2910.0,98.5945,98.6937,98.5251,98.654,2910.0
2023-10-03 12:30:00,99.42,99.42,99.24,99.24,1851.0,98.6441,98.6441,98.4655,98.4655,1851.0
2023-10-03 12:35:00,99.24,99.28,99.19,99.23,1660.0,98.4655,98.5052,98.4159,98.4556,1660.0
2023-10-03 12:40:00,99.25,99.3,99.14,99.14,2229.0,98.4754,98.5251,98.3663,98.3663,2229.0
2023-10-03 12:45:00,99.15,99.24,99.09,99.21,3703.0,98.3762,98.4655,98.3167,98.4358,3703.0
2023-10-03 12:50:00,99.17,99.28,99.16,99.18,4328.0,98.3961,98.5052,98.3861,98.406,4328.0
2023-10-03 12:55:00,99.17,99.31,99.1,99.22,1676.0,98.3961,98.535,98.3266,98.4457,1676.0
2023-10-03 13:00:00,99.34,99.4,99.28,99.28,2120.0,98.5647,98.6243,98.5052,98.5052,2120.0
2023-10-03 13:05:00,99.32,99.32,99.07,99.07,2249.0,98.5449,98.5449,98.2968,98.2968,2249.0
2023-10-03 13:10:00,99.09,99.09,98.96,99.0,2345.0,98.3167,98.3167,98.1877,98.2274,2345.0
2023-10-03 13:15:00,98.99,98.99,98.88,98.88,653.0,98.2175,98.2175,98.1083,98.1083,653.0
2023-10-03 13:20:00,98.92,98.92,98.8,98.84,2992.0,98.148,98.148,98.029,98.0686,2992.0
2023-10-03 13:25:00,98.81,98.83,98.62,98.66,2018.0,98.0389,98.0587,97.8504,97.89,2018.0
2023-10-03 13:30:00,98.64,98.64,98.5,98.54,2565.0,97.8702,97.8702,97.7313,97.771,2565.0
2023-10-03 13:35:00,98.54,98.64,98.5,98.5,5966.0,97.771,97.8702,97.7313,97.7313,5966.0
2023-10-03 13:40:00,98.5,98.59,98.5,98.57,2000.0,97.7313,97.8206,97.7313,97.8007,2000.0
2023-10-03 13:45:00,98.61,98.65,98.41,98.42,3875.0,97.8404,97.8801,97.642,97.6519,3875.0
2023-10-03 13:50:00,98.44,98.5,98.4,98.5,1426.0,97.6718,97.7313,97.6321,97.7313,1426.0
2023-10-03 13:55:00,98.47,98.49,98.32,98.34,2986.0,97.7015,97.7214,97.5527,97.5725,2986.0
2023-10-03 14:00:00,98.32,98.39,98.3,98.33,2433.0,97.5527,97.6222,97.5329,97.5626,2433.0
2023-10-03 14:05:00,98.35,98.4,98.22,98.23,4831.0,97.5825,97.6321,97.4535,97.4634,4831.0
2023-10-03 14:10:00,98.28,98.38,98.19,98.27,6956.0,97.513,97.6122,97.4237,97.5031,6956.0
2023-10-03 14:15:00,98.25,98.25,98.05,98.2,3366.0,97.4832,97.4832,97.2848,97.4336,3366.0
2023-10-03 14:20:00,98.16,98.2,98.1,98.11,2618.0,97.3939,97.4336,97.3344,97.3443,2618.0
2023-10-03 14:25:00,98.13,98.16,97.99,98.08,4982.0,97.3642,97.3939,97.2253,97.3146,4982.0
2023-10-03 14:30:00,98.13,98.26,98.11,98.25,6100.0,97.3642,97.4932,97.3443,97.4832,6100.0
2023-10-03 14:35:00,98.26,98.47,98.26,98.45,3832.0,97.4932,97.7015,97.4932,97.6817,3832.0
2023-10-03 14:40:00,98.42,98.47,98.39,98.45,3805.0,97.6519,97.7015,97.6222,97.6817,3805.0
2023-10-03 14:45:00,98.49,98.5,98.39,98.45,1217.0,97.7214,97.7313,97.6222,97.6817,1217.0
2023-10-03 14:50:00,98.52,98.52,98.3,98.35,3799.0,97.7511,97.7511,97.5329,97.5825,3799.0
2023-10-03 14:55:00,98.32,98.33,98.12,98.21,4720.0,97.5527,97.5626,97.3543,97.4436,4720.0
2023-10-03 15:00:00,98.18,98.42,98.1,98.42,3898.0,97.4138,97.6519,97.3344,97.6519,3898.0
2023-10-03 15:05:00,98.38,98.4,98.01,98.02,6482.0,97.6122,97.6321,97.2451,97.255,6482.0
2023-10-03 15:10:00,98.07,98.08,97.97,98.02,6659.0,97.3047,97.3146,97.2054,97.255,6659.0
2023-10-03 15:15:00,98.0,98.23,97.99,98.21,8758.0,97.2352,97.4634,97.2253,97.4436,8758.0
2023-10-03 15:20:00,98.23,98.3,98.19,98.26,8901.0,97.4634,97.5329,97.4237,97.4932,8901.0
2023-10-03 15:25:00,98.22,98.22,98.02,98.1,8217.0,97.4535,97.4535,97.255,97.3344,8217.0
2023-10-03 15:30:00,98.15,98.21,97.92,97.92,10242.0,97.384,97.4436,97.1558,97.1558,10242.0
2023-10-03 15:35:00,97.94,98.02,97.88,97.95,8818.0,97.1757,97.255,97.1161,97.1856,8818.0
2023-10-03 15:40:00,97.98,98.32,97.92,98.28,9888.0,97.2154,97.5527,97.1558,97.513,9888.0
2023-10-03 15:45:00,98.23,98.37,98.14,98.37,12309.0,97.4634,97.6023,97.3741,97.6023,12309.0
2023-10-03 15:50:00,98.39,98.43,98.2,98.21,29882.0,97.6222,97.6618,97.4336,97.4436,29882.0
2023-10-03 15:55:00,98.21,98.6,98.21,98.6,44489.0,97.4436,97.8305,97.4436,97.8305,44489.0
2023-10-04 09:30:00,99.15,99.22,98.88,98.94,15489.0,98.3762,98.4457,98.1083,98.1679,15489.0
2023-10-04 09:35:00,99.02,99.13,98.82,99.07,10395.0,98.2472,98.3564,98.0488,98.2968,10395.0
2023-10-04 09:40:00,99.06,99.43,98.97,99.4,3900.0,98.2869,98.654,98.1976,98.6243,3900.0
2023-10-04 09:45:00,99.34,99.35,98.93,99.25,12190.0,98.5647,98.5747,98.1579,98.4754,12190.0
2023-10-04 09:50:00,99.12,99.12,98.73,99.08,10720.0,98.3465,98.3465,97.9595,98.3068,10720.0
2023-10-04 09:55:00,99.09,99.3,99.03,99.09,4822.0,98.3167,98.5251,98.2572,98.3167,4822.0
2023-10-04 10:00:00,99.12,99.15,98.91,98.96,5776.0,98.3465,98.3762,98.1381,98.1877,5776.0
2023-10-04 10:05:00,98.9,99.09,98.87,99.04,7172.0,98.1282,98.3167,98.0984,98.2671,7172.0
2023-10-04 10:10:00,99.06,99.27,99.06,99.14,2200.0,98.2869,98.4953,98.2869,98.3663,2200.0
2023-10-04 10:15:00,99.15,99.15,98.83,99.03,3593.0,98.3762,98.3762,98.0587,98.2572,3593.0
2023-10-04 10:20:00,98.93,98.95,98.55,98.61,3026.0,98.1579,98.1778,97.7809,97.8404,3026.0
2023-10-04 10:25:00,98.68,98.77,98.38,98.38,4319.0,97.9099,97.9992,97.6122,97.6122,4319.0
2023-10-04 10:30:00,98.42,98.77,98.34,98.77,3484.0,97.6519,97.9992,97.5725,97.9992,3484.0
2023-10-04 10:35:00,98.73,98.91,98.73,98.85,2000.0,97.9595,98.1381,97.9595,98.0786,2000.0
2023-10-04 10:40:00,98.8,99.02,98.78,98.9,2470.0,98.029,98.2472,98.0091,98.1282,2470.0
2023-10-04 10:45:00,98.95,99.03,98.57,98.6,3246.0,98.1778,98.2572,97.8007,97.8305,3246.0
2023-10-04 10:50:00,98.6,98.84,98.6,98.67,2721.0,97.8305,98.0686,97.8305,97.9,2721.0
2023-10-04 10:55:00,98.67,98.8,98.61,98.79,4800.0,97.9,98.029,97.8404,98.019,4800.0
2023-10-04 11:00:00,98.81,98.92,98.69,98.83,3761.0,98.0389,98.148,97.9198,98.0587,3761.0
2023-10-04 11:05:00,98.73,98.92,98.73,98.9,2200.0,97.9595,98.148,97.9595,98.1282,2200.0
2023-10-04 11:10:00,98.88,99.09,98.87,99.01,3003.0,98.1083,98.3167,98.0984,98.2373,3003.0
2023-10-04 11:15:00,99.02,99.27,98.96,99.27,2657.0,98.2472,98.4953,98.1877,98.4953,2657.0
2023-10-04 11:20:00,99.32,99.4,99.18,99.27,3014.0,98.5449,98.6243,98.406,98.4953,3014.0
2023-10-04 11:25:00,99.33,99.52,99.3,99.52,3029.0,98.5548,98.7433,98.5251,98.7433,3029.0
2023-10-04 11:30:00,99.48,99.64,99.43,99.5,3779.0,98.7036,98.8624,98.654,98.7235,3779.0
2023-10-04 11:35:00,99.49,99.75,99.39,99.69,3698.0,98.7136,98.9715,98.6143,98.912,3698.0
2023-10-04 11:40:00,99.74,99.76,99.53,99.66,3538.0,98.9616,98.9815,98.7533,98.8822,3538.0
2023-10-04 11:45:00,99.65,99.95,99.52,99.84,2926.0,98.8723,99.17,98.7433,99.0608,2926.0
2023-10-04 11:50:00,99.8,99.8,99.63,99.67,6222.0,99.0211,99.0211,98.8525,98.8922,6222.0
2023-10-04 11:55:00,99.67,99.95,99.62,99.88,3207.0,98.8922,99.17,98.8426,99.1005,3207.0
2023-10-04 12:00:00,99.91,99.91,99.5,99.5,4024.0,99.1303,99.1303,98.7235,98.7235,4024.0
2023-10-04 12:05:00,99.55,99.57,99.45,99.51,1820.0,98.7731,98.7929,98.6739,98.7334,1820.0
2023-10-04 12:10:00,99.53,99.61,99.36,99.4,3428.0,98.7533,98.8326,98.5846,98.6243,3428.0
2023-10-04 12:15:00,99.42,99.57,99.41,99.5,7532.0,98.6441,98.7929,98.6342,98.7235,7532.0
2023-10-04 12:20:00,99.5,99.67,99.5,99.51,5130.0,98.7235,98.8922,98.7235,98.7334,5130.0
2023-10-04 12:25:00,99.51,99.6,99.48,99.59,2531.0,98.7334,98.8227,98.7036,98.8128,2531.0
2023-10-04 12:30:00,99.62,99.95,99.62,99.91,6411.0,98.8426,99.17,98.8426,99.1303,6411.0
2023-10-04 12:35:00,99.84,99.9,99.77,99.86,3900.0,99.0608,99.1204,98.9914,99.0807,3900.0
2023-10-04 12:40:00,99.76,99.85,99.71,99.72,2299.0,98.9815,99.0708,98.9319,98.9418,2299.0
2023-10-04 12:45:00,99.8,99.96,99.73,99.96,1200.0,99.0211,99.1799,98.9517,99.1799,1200.0
2023-10-04 12:50:00,99.94,100.07,99.93,100.03,8952.0,99.1601,99.289,99.1501,99.2494,8952.0
2023-10-04 12:55:00,100.11,100.11,99.98,100.05,1214.0,99.3287,99.3287,99.1997,99.2692,1214.0
2023-10-04 13:00:00,100.0,100.04,99.75,99.75,3095.0,99.2196,99.2593,98.9715,98.9715,3095.0
2023-10-04 13:05:00,99.75,99.84,99.74,99.83,2090.0,98.9715,99.0608,98.9616,99.0509,2090.0
2023-10-04 13:10:00,99.81,99.91,99.76,99.76,2000.0,99.0311,99.1303,98.9815,98.9815,2000.0
2023-10-04 13:15:00,99.77,99.89,99.76,99.76,2095.0,98.9914,99.1104,98.9815,98.9815,2095.0
2023-10-04 13:20:00,99.8,99.8,99.55,99.59,3472.0,99.0211,99.0211,98.7731,98.8128,3472.0
2023-10-04 13:25:00,99.55,99.61,99.51,99.54,2742.0,98.7731,98.8326,98.7334,98.7632,2742.0
2023-10-04 13:30:00,99.54,99.55,99.5,99.55,802.0,98.7632,98.7731,98.7235,98.7731,802.0
2023-10-04 13:35:00,99.59,99.62,99.52,99.6,1465.0,98.8128,98.8426,98.7433,98.8227,1465.0
2023-10-04 13:40:00,99.56,99.7,99.52,99.7,1900.0,98.783,98.9219,98.7433,98.9219,1900.0
2023-10-04 13:45:00,99.79,99.79,99.61,99.72,3371.0,99.0112,99.0112,98.8326,98.9418,3371.0
2023-10-04 13:50:00,99.65,99.67,99.47,99.5,2666.0,98.8723,98.8922,98.6937,98.7235,2666.0
2023-10-04 13:55:00,99.46,99.57,99.46,99.5,1807.0,98.6838,98.7929,98.6838,98.7235,1807.0
2023-10-04 14:00:00,99.5,99.61,99.39,99.61,3303.0,98.7235,98.8326,98.6143,98.8326,3303.0
2023-10-04 14:05:00,99.63,99.65,99.45,99.47,1005.0,98.8525,98.8723,98.6739,98.6937,1005.0
2023-10-04 14:10:00,99.45,99.58,99.41,99.51,3207.0,98.6739,98.8029,98.6342,98.7334,3207.0
2023-10-04 14:15:00,99.54,99.58,99.51,99.56,1623.0,98.7632,98.8029,98.7334,98.783,1623.0
2023-10-04 14:20:00,99.61,99.62,99.27,99.28,2431.0,98.8326,98.8426,98.4953,98.5052,2431.0
2023-10-04 14:25:00,99.32,99.58,99.32,99.57,2560.0,98.5449,98.8029,98.5449,98.7929,2560.0
2023-10-04 14:30:00,99.59,99.73,99.58,99.73,700.0,98.8128,98.9517,98.8029,98.9517,700.0
2023-10-04 14:35:00,99.64,99.78,99.53,99.74,2638.0,98.8624,99.0013,98.7533,98.9616,2638.0
2023-10-04 14:40:00,99.8,100.0,99.8,100.0,3033.0,99.0211,99.2196,99.0211,99.2196,3033.0
2023-10-04 14:45:00,99.93,99.93,99.8,99.8,1900.0,99.1501,99.1501,99.0211,99.0211,1900.0
2023-10-04 14:50:00,99.78,99.78,99.72,99.72,1908.0,99.0013,99.0013,98.9418,98.9418,1908.0
2023-10-04 14:55:00,99.75,99.87,99.72,99.86,2432.0,98.9715,99.0906,98.9418,99.0807,2432.0
2023-10-04 15:00:00,99.86,99.91,99.84,99.85,865.0,99.0807,99.1303,99.0608,99.0708,865.0
2023-10-04 15:05:00,99.82,99.98,99.77,99.98,1895.0,99.041,99.1997,98.9914,99.1997,1895.0
2023-10-04 15:10:00,99.94,100.14,99.94,100.12,4113.0,99.1601,99.3585,99.1601,99.3387,4113.0
2023-10-04 15:15:00,100.11,100.28,100.11,100.17,2352.0,99.3287,99.4974,99.3287,99.3883,2352.0
2023-10-04 15:20:00,100.17,100.37,100.17,100.37,1330.0,99.3883,99.5867,99.3883,99.5867,1330.0
2023-10-04 15:25:00,100.37,100.41,100.27,100.33,2114.0,99.5867,99.6264,99.4875,99.547,2114.0
2023-10-04 15:30:00,100.37,100.51,100.35,100.43,7286.0,99.5867,99.7256,99.5669,99.6462,7286.0
2023-10-04 15:35:00,100.42,100.65,100.42,100.65,5795.0,99.6363,99.8645,99.6363,99.8645,5795.0
2023-10-04 15:40:00,100.66,100.72,100.55,100.56,7365.0,99.8744,99.934,99.7653,99.7752,7365.0
2023-10-04 15:45:00,100.5,100.6,100.37,100.37,7035.0,99.7157,99.8149,99.5867,99.5867,7035.0
2023-10-04 15:50:00,100.3,100.3,100.15,100.26,16778.0,99.5172,99.5172,99.3684,99.4776,16778.0
2023-10-04 15:55:00,100.29,100.43,100.21,100.23,54314.0,99.5073,99.6462,99.4279,99.4478,54314.0
2023-10-05 09:30:00,99.78,100.95,99.78,100.5,15347.0,99.0013,100.1622,99.0013,99.7157,15347.0
2023-10-05 09:35:00,100.48,100.63,100.13,100.15,1592.0,99.6958,99.8447,99.3486,99.3684,1592.0
2023-10-05 09:40:00,100.18,100.22,100.02,100.12,2421.0,99.3982,99.4379,99.2394,99.3387,2421.0
2023-10-05 09:45:00,100.09,100.16,99.87,99.94,2358.0,99.3089,99.3783,99.0906,99.1601,2358.0
2023-10-05 09:50:00,99.83,99.89,99.59,99.74,3562.0,99.0509,99.1104,98.8128,98.9616,3562.0
2023-10-05 09:55:00,99.78,99.96,99.72,99.93,4728.0,99.0013,99.1799,98.9418,99.1501,4728.0
2023-10-05 10:00:00,99.93,99.95,99.47,99.63,5308.0,99.1501,99.17,98.6937,98.8525,5308.0
2023-10-05 10:05:00,99.63,99.64,99.36,99.51,4634.0,98.8525,98.8624,98.5846,98.7334,4634.0
2023-10-05 10:10:00,99.48,99.48,99.18,99.28,7480.0,98.7036,98.7036,98.406,98.5052,7480.0
2023-10-05 10:15:00,99.28,99.28,98.96,99.14,4989.0,98.5052,98.5052,98.1877,98.3663,4989.0
2023-10-05 10:20:00,99.15,99.25,99.04,99.05,2649.0,98.3762,98.4754,98.2671,98.277,2649.0
2023-10-05 10:25:00,99.17,99.59,99.11,99.44,5981.0,98.3961,98.8128,98.3365,98.664,5981.0
2023-10-05 10:30:00,99.34,99.46,99.31,99.42,3584.0,98.5647,98.6838,98.535,98.6441,3584.0
2023-10-05 10:35:00,99.4,99.4,98.71,98.76,3124.0,98.6243,98.6243,97.9397,97.9893,3124.0
2023-10-05 10:40:00,98.76,98.79,98.65,98.72,1410.0,97.9893,98.019,97.8801,97.9496,1410.0
2023-10-05 10:45:00,98.71,98.87,98.71,98.84,2890.0,97.9397,98.0984,97.9397,98.0686,2890.0
2023-10-05 10:50:00,98.8,99.06,98.78,99.03,5978.0,98.029,98.2869,98.0091,98.2572,5978.0
2023-10-05 10:55:00,99.1,99.1,98.7,98.77,6354.0,98.3266,98.3266,97.9297,97.9992,6354.0
2023-10-05 11:00:00,98.76,98.93,98.61,98.73,4311.0,97.9893,98.1579,97.8404,97.9595,4311.0
2023-10-05 11:05:00,98.73,98.74,98.54,98.54,2500.0,97.9595,97.9694,97.771,97.771,2500.0
2023-10-05 11:10:00,98.59,98.73,98.56,98.61,4459.0,97.8206,97.9595,97.7908,97.8404,4459.0
2023-10-05 11:15:00,98.59,98.62,98.44,98.47,3500.0,97.8206,97.8504,97.6718,97.7015,3500.0
2023-10-05 11:20:00,98.48,98.64,98.41,98.64,2770.0,97.7115,97.8702,97.642,97.8702,2770.0
2023-10-05 11:25:00,98.58,98.58,98.35,98.35,3454.0,97.8107,97.8107,97.5825,97.5825,3454.0
2023-10-05 11:30:00,98.33,98.35,98.27,98.34,1200.0,97.5626,97.5825,97.5031,97.5725,1200.0
2023-10-05 11:35:00,98.45,98.56,98.41,98.46,4557.0,97.6817,97.7908,97.642,97.6916,4557.0
2023-10-05 11:40:00,98.51,98.51,98.35,98.35,1400.0,97.7412,97.7412,97.5825,97.5825,1400.0
2023-10-05 11:45:00,98.35,98.44,98.33,98.38,5961.0,97.5825,97.6718,97.5626,97.6122,5961.0
2023-10-05 11:50:00,98.34,98.59,98.3,98.56,2746.0,97.5725,97.8206,97.5329,97.7908,2746.0
2023-10-05 11:55:00,98.61,98.61,98.26,98.3,3829.0,97.8404,97.8404,97.4932,97.5329,3829.0
2023-10-05 12:00:00,98.31,98.47,98.29,98.45,3796.0,97.5428,97.7015,97.5229,97.6817,3796.0
2023-10-05 12:05:00,98.48,98.64,98.47,98.64,2266.0,97.7115,97.8702,97.7015,97.8702,2266.0
2023-10-05 12:10:00,98.64,98.88,98.64,98.84,1700.0,97.8702,98.1083,97.8702,98.0686,1700.0
2023-10-05 12:15:00,98.86,98.86,98.72,98.81,1438.0,98.0885,98.0885,97.9496,98.0389,1438.0
2023-10-05 12:20:00,98.89,98.9,98.75,98.75,2297.0,98.1183,98.1282,97.9793,97.9793,2297.0
2023-10-05 12:25:00,98.84,99.04,98.84,99.02,1518.0,98.0686,98.2671,98.0686,98.2472,1518.0
2023-10-05 12:30:00,99.08,99.23,99.06,99.14,2105.0,98.3068,98.4556,98.2869,98.3663,2105.0
2023-10-05 12:35:00,99.15,99.18,99.04,99.05,1500.0,98.3762,98.406,98.2671,98.277,1500.0
2023-10-05 12:40:00,99.05,99.06,98.94,99.06,2007.0,98.277,98.2869,98.1679,98.2869,2007.0
2023-10-05 12:45:00,98.99,99.01,98.9,98.9,2364.0,98.2175,98.2373,98.1282,98.1282,2364.0
2023-10-05 12:50:00,98.98,99.01,98.91,99.01,2033.0,98.2075,98.2373,98.1381,98.2373,2033.0
2023-10-05 12:55:00,98.98,98.98,98.76,98.92,1823.0,98.2075,98.2075,97.9893,98.148,1823.0
2023-10-05 13:00:00,98.94,98.94,98.79,98.82,1700.0,98.1679,98.1679,98.019,98.0488,1700.0
2023-10-05 13:05:00,98.79,98.81,98.75,98.75,810.0,98.019,98.0389,97.9793,97.9793,810.0
2023-10-05 13:10:00,98.81,99.01,98.78,99.01,900.0,98.0389,98.2373,98.0091,98.2373,900.0
2023-10-05 13:15:00,99.02,99.15,99.02,99.09,1400.0,98.2472,98.3762,98.2472,98.3167,1400.0
2023-10-05 13:20:00,99.06,99.2,99.03,99.17,1895.0,98.2869,98.4258,98.2572,98.3961,1895.0
2023-10-05 13:25:00,99.12,99.18,99.11,99.15,1256.0,98.3465,98.406,98.3365,98.3762,1256.0
2023-10-05 13:30:00,99.11,99.16,98.96,99.13,3800.0,98.3365,98.3861,98.1877,98.3564,3800.0
2023-10-05 13:35:00,99.19,99.36,99.17,99.36,2983.0,98.4159,98.5846,98.3961,98.5846,2983.0
2023-10-05 13:40:00,99.41,99.47,99.36,99.36,1954.0,98.6342,98.6937,98.5846,98.5846,1954.0
2023-10-05 13:45:00,99.42,99.5,99.39,99.43,2300.0,98.6441,98.7235,98.6143,98.654,2300.0
2023-10-05 13:50:00,99.51,99.56,99.42,99.43,2100.0,98.7334,98.783,98.6441,98.654,2100.0
2023-10-05 13:55:00,99.36,99.37,99.27,99.37,1285.0,98.5846,98.5945,98.4953,98.5945,1285.0
2023-10-05 14:00:00,99.4,99.73,99.4,99.6,10529.0,98.6243,98.9517,98.6243,98.8227,10529.0
2023-10-05 14:05:00,99.58,99.62,99.5,99.51,6984.0,98.8029,98.8426,98.7235,98.7334,6984.0
2023-10-05 14:10:00,99.54,99.54,99.41,99.49,3154.0,98.7632,98.7632,98.6342,98.7136,3154.0
2023-10-05 14:15:00,99.49,99.61,99.47,99.5,2499.0,98.7136,98.8326,98.6937,98.7235,2499.0
2023-10-05 14:20:00,99.5,99.64,99.49,99.62,10850.0,98.7235,98.8624,98.7136,98.8426,10850.0
2023-10-05 14:25:00,99.61,99.69,99.54,99.69,32041.0,98.8326,98.912,98.7632,98.912,32041.0
2023-10-05 14:30:00,99.73,99.95,99.72,99.95,3714.0,98.9517,99.17,98.9418,99.17,3714.0
2023-10-05 14:35:00,99.9,100.1,99.81,100.04,5171.0,99.1204,99.3188,99.0311,99.2593,5171.0
2023-10-05 14:40:00,100.09,100.1,99.94,99.99,6284.0,99.3089,99.3188,99.1601,99.2097,6284.0
2023-10-05 14:45:00,99.95,100.02,99.89,99.98,4745.0,99.17,99.2394,99.1104,99.1997,4745.0
2023-10-05 14:50:00,99.99,100.05,99.94,99.97,3312.0,99.2097,99.2692,99.1601,99.1898,3312.0
2023-10-05 14:55:00,99.98,100.06,99.95,100.03,2499.0,99.1997,99.2791,99.17,99.2494,2499.0
2023-10-05 15:00:00,100.06,100.12,99.96,100.04,5368.0,99.2791,99.3387,99.1799,99.2593,5368.0
2023-10-05 15:05:00,100.04,100.13,100.01,100.08,2384.0,99.2593,99.3486,99.2295,99.299,2384.0
2023-10-05 15:10:00,100.11,100.11,99.92,99.96,5200.0,99.3287,99.3287,99.1402,99.1799,5200.0
2023-10-05 15:15:00,99.95,100.04,99.81,99.84,2735.0,99.17,99.2593,99.0311,99.0608,2735.0
2023-10-05 15:20:00,99.81,99.86,99.68,99.7,4585.0,99.0311,99.0807,98.9021,98.9219,4585.0
2023-10-05 15:25:00,99.76,99.91,99.75,99.9,5474.0,98.9815,99.1303,98.9715,99.1204,5474.0
2023-10-05 15:30:00,99.92,99.98,99.84,99.84,4878.0,99.1402,99.1997,99.0608,99.0608,4878.0
2023-10-05 15:35:00,99.83,99.92,99.82,99.87,4592.0,99.0509,99.1402,99.041,99.0906,4592.0
2023-10-05 15:40:00,99.86,99.89,99.74,99.78,6375.0,99.0807,99.1104,98.9616,99.0013,6375.0
2023-10-05 15:45:00,99.8,99.9,99.72,99.88,5559.0,99.0211,99.1204,98.9418,99.1005,5559.0
2023-10-05 15:50:00,99.92,100.0,99.48,99.53,16789.0,99.1402,99.2196,98.7036,98.7533,16789.0
2023-10-05 15:55:00,99.52,99.67,99.49,99.51,46569.0,98.7433,98.8922,98.7136,98.7334,46569.0
2023-10-06 09:30:00,98.76,99.17,98.76,98.95,11202.0,97.9893,98.3961,97.9893,98.1778,11202.0
2023-10-06 09:35:00,98.87,98.87,98.27,98.32,2290.0,98.0984,98.0984,97.5031,97.5527,2290.0
2023-10-06 09:40:00,98.2,98.47,97.97,98.47,2930.0,97.4336,97.7015,97.2054,97.7015,2930.0
2023-10-06 09:45:00,98.33,98.55,98.14,98.34,11484.0,97.5626,97.7809,97.3741,97.5725,11484.0
2023-10-06 09:50:00,98.31,98.44,98.23,98.39,2188.0,97.5428,97.6718,97.4634,97.6222,2188.0
2023-10-06 09:55:00,98.48,98.48,98.15,98.32,5504.0,97.7115,97.7115,97.384,97.5527,5504.0
2023-10-06 10:00:00,98.32,98.38,98.11,98.38,8579.0,97.5527,97.6122,97.3443,97.6122,8579.0
2023-10-06 10:05:00,98.35,98.57,98.23,98.56,6217.0,97.5825,97.8007,97.4634,97.7908,6217.0
2023-10-06 10:10:00,98.63,98.9,98.49,98.67,9329.0,97.8603,98.1282,97.7214,97.9,9329.0
2023-10-06 10:15:00,98.68,98.82,98.64,98.72,3000.0,97.9099,98.0488,97.8702,97.9496,3000.0
2023-10-06 10:20:00,98.69,99.27,98.58,99.24,7286.0,97.9198,98.4953,97.8107,98.4655,7286.0
2023-10-06 10:25:00,99.3,99.43,99.21,99.37,4367.0,98.5251,98.654,98.4358,98.5945,4367.0
2023-10-06 10:30:00,99.47,99.77,99.46,99.61,5443.0,98.6937,98.9914,98.6838,98.8326,5443.0
2023-10-06 10:35:00,99.65,99.74,99.45,99.74,8779.0,98.8723,98.9616,98.6739,98.9616,8779.0
2023-10-06 10:40:00,99.81,99.81,99.52,99.62,4360.0,99.0311,99.0311,98.7433,98.8426,4360.0
2023-10-06 10:45:00,99.63,99.9,99.55,99.82,6305.0,98.8525,99.1204,98.7731,99.041,6305.0
2023-10-06 10:50:00,99.84,99.98,99.72,99.72,2700.0,99.0608,99.1997,98.9418,98.9418,2700.0
2023-10-06 10:55:00,99.67,99.71,99.5,99.71,3243.0,98.8922,98.9319,98.7235,98.9319,3243.0
2023-10-06 11:00:00,99.7,99.84,99.57,99.84,5783.0,98.9219,99.0608,98.7929,99.0608,5783.0
2023-10-06 11:05:00,99.8,99.9,99.69,99.85,5800.0,99.0211,99.1204,98.912,99.0708,5800.0
2023-10-06 11:10:00,99.88,100.02,99.73,99.75,5731.0,99.1005,99.2394,98.9517,98.9715,5731.0
2023-10-06 11:15:00,99.82,99.9,99.74,99.79,5355.0,99.041,99.1204,98.9616,99.0112,5355.0
2023-10-06 11:20:00,99.77,99.98,99.73,99.94,7289.0,98.9914,99.1997,98.9517,99.1601,7289.0
2023-10-06 11:25:00,99.97,100.35,99.92,100.2,5900.0,99.1898,99.5669,99.1402,99.418,5900.0
2023-10-06 11:30:00,100.2,100.56,100.19,100.51,5767.0,99.418,99.7752,99.4081,99.7256,5767.0
2023-10-06 11:35:00,100.5,100.73,100.5,100.69,9078.0,99.7157,99.9439,99.7157,99.9042,9078.0
2023-10-06 11:40:00,100.7,101.06,100.68,100.85,5816.0,99.9141,100.2713,99.8943,100.063,5816.0
2023-10-06 11:45:00,100.86,100.86,100.68,100.72,4400.0,100.0729,100.0729,99.8943,99.934,4400.0
2023-10-06 11:50:00,100.73,100.76,100.61,100.7,7672.0,99.9439,99.9737,99.8248,99.9141,7672.0
2023-10-06 11:55:00,100.72,101.04,100.72,101.04,4278.0,99.934,100.2515,99.934,100.2515,4278.0
2023-10-06 12:00:00,101.1,101.16,100.95,101.01,5416.0,100.311,100.3705,100.1622,100.2217,5416.0
2023-10-06 12:05:00,101.02,101.04,100.87,100.87,4000.0,100.2316,100.2515,100.0828,100.0828,4000.0
2023-10-06 12:10:00,100.84,100.9,100.75,100.77,8197.0,100.053,100.1126,99.9637,99.9836,8197.0
2023-10-06 12:15:00,100.74,100.74,100.68,100.72,1394.0,99.9538,99.9538,99.8943,99.934,1394.0
2023-10-06 12:20:00,100.76,100.76,100.58,100.61,8794.0,99.9737,99.9737,99.7951,99.8248,8794.0
2023-10-06 12:25:00,100.58,100.76,100.57,100.65,4826.0,99.7951,99.9737,99.7851,99.8645,4826.0
2023-10-06 12:30:00,100.62,100.62,100.46,100.46,1400.0,99.8348,99.8348,99.676,99.676,1400.0
2023-10-06 12:35:00,100.43,100.57,100.4,100.5,2200.0,99.6462,99.7851,99.6165,99.7157,2200.0
2023-10-06 12:40:00,100.57,100.82,100.55,100.77,2794.0,99.7851,100.0332,99.7653,99.9836,2794.0
2023-10-06 12:45:00,100.72,100.79,100.63,100.64,3734.0,99.934,100.0034,99.8447,99.8546,3734.0
2023-10-06 12:50:00,100.68,100.69,100.61,100.66,5644.0,99.8943,99.9042,99.8248,99.8744,5644.0
2023-10-06 12:55:00,100.71,100.71,100.61,100.68,3600.0,99.924,99.924,99.8248,99.8943,3600.0
2023-10-06 13:00:00,100.68,100.74,100.63,100.63,4100.0,99.8943,99.9538,99.8447,99.8447,4100.0
2023-10-06 13:05:00,100.64,100.65,100.43,100.54,4094.0,99.8546,99.8645,99.6462,99.7554,4094.0
2023-10-06 13:10:00,100.51,100.72,100.49,100.72,8999.0,99.7256,99.934,99.7058,99.934,8999.0
2023-10-06 13:15:00,100.69,100.74,100.67,100.69,1559.0,99.9042,99.9538,99.8844,99.9042,1559.0
2023-10-06 13:20:00,100.72,100.94,100.71,100.85,4661.0,99.934,100.1523,99.924,100.063,4661.0
2023-10-06 13:25:00,100.85,100.86,100.76,100.8,2511.0,100.063,100.0729,99.9737,100.0133,2511.0
2023-10-06 13:30:00,100.8,101.01,100.8,100.98,3500.0,100.0133,100.2217,100.0133,100.1919,3500.0
2023-10-06 13:35:00,100.98,101.06,100.94,101.06,4718.0,100.1919,100.2713,100.1523,100.2713,4718.0
2023-10-06 13:40:00,101.1,101.14,101.0,101.0,4619.0,100.311,100.3507,100.2118,100.2118,4619.0
2023-10-06 13:45:00,100.99,101.12,100.95,101.08,5206.0,100.2019,100.3308,100.1622,100.2912,5206.0
2023-10-06 13:50:00,101.12,101.13,100.98,101.03,3687.0,100.3308,100.3408,100.1919,100.2416,3687.0
2023-10-06 13:55:00,101.02,101.17,100.98,101.17,2189.0,100.2316,100.3805,100.1919,100.3805,2189.0
2023-10-06 14:00:00,101.14,101.17,101.04,101.07,4879.0,100.3507,100.3805,100.2515,100.2812,4879.0
2023-10-06 14:05:00,101.02,101.02,100.9,100.94,1799.0,100.2316,100.2316,100.1126,100.1523,1799.0
2023-10-06 14:10:00,100.97,101.07,100.94,100.99,6014.0,100.182,100.2812,100.1523,100.2019,6014.0
2023-10-06 14:15:00,100.96,100.98,100.84,100.86,2938.0,100.1721,100.1919,100.053,100.0729,2938.0
2023-10-06 14:20:00,100.86,101.02,100.86,101.01,3275.0,100.0729,100.2316,100.0729,100.2217,3275.0
2023-10-06 14:25:00,101.0,101.15,100.98,101.13,4564.0,100.2118,100.3606,100.1919,100.3408,4564.0
2023-10-06 14:30:00,101.16,101.19,101.07,101.15,4792.0,100.3705,100.4003,100.2812,100.3606,4792.0
2023-10-06 14:35:00,101.14,101.32,101.14,101.18,6260.0,100.3507,100.5293,100.3507,100.3904,6260.0
2023-10-06 14:40:00,101.19,101.3,101.15,101.21,4139.0,100.4003,100.5094,100.3606,100.4201,4139.0
2023-10-06 14:45:00,101.2,101.3,101.18,101.2,4705.0,100.4102,100.5094,100.3904,100.4102,4705.0
2023-10-06 14:50:00,101.16,101.18,101.05,101.05,4856.0,100.3705,100.3904,100.2614,100.2614,4856.0
2023-10-06 14:55:00,101.06,101.22,101.05,101.18,5803.0,100.2713,100.4301,100.2614,100.3904,5803.0
2023-10-06 15:00:00,101.18,101.18,101.06,101.1,2601.0,100.3904,100.3904,100.2713,100.311,2601.0
2023-10-06 15:05:00,101.11,101.4,101.11,101.36,7061.0,100.3209,100.6087,100.3209,100.569,7061.0
2023-10-06 15:10:00,101.29,101.3,101.06,101.13,5661.0,100.4995,100.5094,100.2713,100.3408,5661.0
2023-10-06 15:15:00,101.14,101.14,100.99,100.99,7222.0,100.3507,100.3507,100.2019,100.2019,7222.0
2023-10-06 15:20:00,101.02,101.26,101.02,101.22,12551.0,100.2316,100.4698,100.2316,100.4301,12551.0
2023-10-06 15:25:00,101.19,101.31,101.13,101.22,10502.0,100.4003,100.5194,100.3408,100.4301,10502.0
2023-10-06 15:30:00,101.22,101.28,101.04,101.06,11145.0,100.4301,100.4896,100.2515,100.2713,11145.0
2023-10-06 15:35:00,101.04,101.12,101.01,101.11,8943.0,100.2515,100.3308,100.2217,100.3209,8943.0
2023-10-06 15:40:00,101.13,101.22,100.96,100.98,21325.0,100.3408,100.4301,100.1721,100.1919,21325.0
2023-10-06 15:45:00,100.99,101.01,100.85,100.91,18005.0,100.2019,100.2217,100.063,100.1225,18005.0
2023-10-06 15:50:00,100.89,100.97,100.69,100.73,39776.0,100.1026,100.182,99.9042,99.9439,39776.0
2023-10-06 15:55:00,100.69,100.75,100.44,100.67,82852.0,99.9042,99.9637,99.6562,99.8844,82852.0
2023-10-09 09:30:00,99.39,99.39,98.38,98.38,11984.0,98.6143,98.6143,97.6122,97.6122,11984.0
2023-10-09 09:35:00,98.37,98.47,98.14,98.47,6638.0,97.6023,97.7015,97.3741,97.7015,6638.0
2023-10-09 09:40:00,98.49,98.82,98.38,98.82,6863.0,97.7214,98.0488,97.6122,98.0488,6863.0
2023-10-09 09:45:00,98.95,98.95,98.69,98.87,2849.0,98.1778,98.1778,97.9198,98.0984,2849.0
2023-10-09 09:50:00,98.85,98.91,98.31,98.48,4266.0,98.0786,98.1381,97.5428,97.7115,4266.0
2023-10-09 09:55:00,98.53,98.53,98.33,98.4,2310.0,97.7611,97.7611,97.5626,97.6321,2310.0
2023-10-09 10:00:00,98.39,98.43,98.0,98.05,7554.0,97.6222,97.6618,97.2352,97.2848,7554.0
2023-10-09 10:05:00,98.14,98.21,97.98,98.03,11810.0,97.3741,97.4436,97.2154,97.265,11810.0
2023-10-09 10:10:00,98.02,98.22,98.0,98.17,10285.0,97.255,97.4535,97.2352,97.4039,10285.0
2023-10-09 10:15:00,98.15,98.48,98.14,98.47,5801.0,97.384,97.7115,97.3741,97.7015,5801.0
2023-10-09 10:20:00,98.52,98.57,98.38,98.57,2882.0,97.7511,97.8007,97.6122,97.8007,2882.0
2023-10-09 10:25:00,98.57,98.59,98.33,98.33,3920.0,97.8007,97.8206,97.5626,97.5626,3920.0
2023-10-09 10:30:00,98.36,98.39,98.22,98.3,3487.0,97.5924,97.6222,97.4535,97.5329,3487.0
2023-10-09 10:35:00,98.32,98.34,97.97,98.11,5238.0,97.5527,97.5725,97.2054,97.3443,5238.0
2023-10-09 10:40:00,98.09,98.31,98.09,98.31,4101.0,97.3245,97.5428,97.3245,97.5428,4101.0
2023-10-09 10:45:00,98.38,98.38,98.04,98.11,5320.0,97.6122,97.6122,97.2749,97.3443,5320.0
2023-10-09 10:50:00,98.09,98.38,98.04,98.38,2400.0,97.3245,97.6122,97.2749,97.6122,2400.0
2023-10-09 10:55:00,98.34,98.43,98.31,98.39,2755.0,97.5725,97.6618,97.5428,97.6222,2755.0
2023-10-09 11:00:00,98.33,98.38,98.24,98.32,5420.0,97.5626,97.6122,97.4733,97.5527,5420.0
2023-10-09 11:05:00,98.3,98.33,98.05,98.08,2761.0,97.5329,97.5626,97.2848,97.3146,2761.0
2023-10-09 11:10:00,98.08,98.11,97.99,97.99,6650.0,97.3146,97.3443,97.2253,97.2253,6650.0
2023-10-09 11:15:00,97.98,98.11,97.96,98.11,4303.0,97.2154,97.3443,97.1955,97.3443,4303.0
2023-10-09 11:20:00,98.13,98.17,98.05,98.17,2502.0,97.3642,97.4039,97.2848,97.4039,2502.0
2023-10-09 11:25:00,98.19,98.25,98.18,98.23,3031.0,97.4237,97.4832,97.4138,97.4634,3031.0
2023-10-09 11:30:00,98.26,98.47,98.26,98.44,3208.0,97.4932,97.7015,97.4932,97.6718,3208.0
2023-10-09 11:35:00,98.43,98.5,98.43,98.44,1981.0,97.6618,97.7313,97.6618,97.6718,1981.0
2023-10-09 11:40:00,98.39,98.48,98.37,98.48,2100.0,97.6222,97.7115,97.6023,97.7115,2100.0
2023-10-09 11:45:00,98.45,98.45,98.29,98.37,3548.0,97.6817,97.6817,97.5229,97.6023,3548.0
2023-10-09 11:50:00,98.35,98.38,98.25,98.27,2074.0,97.5825,97.6122,97.4832,97.5031,2074.0
2023-10-09 11:55:00,98.3,98.45,98.28,98.44,2026.0,97.5329,97.6817,97.513,97.6718,2026.0
2023-10-09 12:00:00,98.46,98.5,98.41,98.42,1800.0,97.6916,97.7313,97.642,97.6519,1800.0
2023-10-09 12:05:00,98.4,98.59,98.39,98.59,2597.0,97.6321,97.8206,97.6222,97.8206,2597.0
2023-10-09 12:10:00,98.59,98.59,98.47,98.47,2202.0,97.8206,97.8206,97.7015,97.7015,2202.0
2023-10-09 12:15:00,98.47,98.64,98.47,98.58,2959.0,97.7015,97.8702,97.7015,97.8107,2959.0
2023-10-09 12:20:00,98.58,98.77,98.58,98.69,1914.0,97.8107,97.9992,97.8107,97.9198,1914.0
2023-10-09 12:25:00,98.59,98.59,98.5,98.51,2600.0,97.8206,97.8206,97.7313,97.7412,2600.0
2023-10-09 12:30:00,98.5,98.64,98.5,98.64,2572.0,97.7313,97.8702,97.7313,97.8702,2572.0
2023-10-09 12:35:00,98.63,98.63,98.52,98.54,2519.0,97.8603,97.8603,97.7511,97.771,2519.0
2023-10-09 12:40:00,98.59,98.59,98.32,98.32,2120.0,97.8206,97.8206,97.5527,97.5527,2120.0
2023-10-09 12:45:00,98.34,98.5,98.34,98.5,1431.0,97.5725,97.7313,97.5725,97.7313,1431.0
2023-10-09 12:50:00,98.51,98.53,98.44,98.44,1100.0,97.7412,97.7611,97.6718,97.6718,1100.0
2023-10-09 12:55:00,98.43,98.52,98.39,98.39,4308.0,97.6618,97.7511,97.6222,97.6222,4308.0
2023-10-09 13:00:00,98.44,98.49,98.41,98.45,1520.0,97.6718,97.7214,97.642,97.6817,1520.0
2023-10-09 13:05:00,98.44,98.53,98.44,98.52,2521.0,97.6718,97.7611,97.6718,97.7511,2521.0
2023-10-09 13:10:00,98.52,98.52,98.42,98.44,1516.0,97.7511,97.7511,97.6519,97.6718,1516.0
2023-10-09 13:15:00,98.47,98.48,98.45,98.48,727.0,97.7015,97.7115,97.6817,97.7115,727.0
2023-10-09 13:20:00,98.5,98.5,98.44,98.48,1972.0,97.7313,97.7313,97.6718,97.7115,1972.0
2023-10-09 13:25:00,98.5,98.74,98.48,98.73,6542.0,97.7313,97.9694,97.7115,97.9595,6542.0
2023-10-09 13:30:00,98.86,98.89,98.77,98.89,3005.0,98.0885,98.1183,97.9992,98.1183,3005.0
2023-10-09 13:35:00,98.89,99.1,98.88,99.1,1590.0,98.1183,98.3266,98.1083,98.3266,1590.0
2023-10-09 13:40:00,99.1,99.44,99.1,99.4,4168.0,98.3266,98.664,98.3266,98.6243,4168.0
2023-10-09 13:45:00,99.44,99.54,99.41,99.43,2406.0,98.664,98.7632,98.6342,98.654,2406.0
2023-10-09 13:50:00,99.44,99.46,99.37,99.38,1824.0,98.664,98.6838,98.5945,98.6044,1824.0
2023-10-09 13:55:00,99.4,99.41,99.3,99.39,4302.0,98.6243,98.6342,98.5251,98.6143,4302.0
2023-10-09 14:00:00,99.36,99.36,99.21,99.24,1500.0,98.5846,98.5846,98.4358,98.4655,1500.0
2023-10-09 14:05:00,99.21,99.47,99.2,99.43,3900.0,98.4358,98.6937,98.4258,98.654,3900.0
2023-10-09 14:10:00,99.4,99.54,99.37,99.37,4043.0,98.6243,98.7632,98.5945,98.5945,4043.0
2023-10-09 14:15:00,99.41,99.44,99.36,99.36,2472.0,98.6342,98.664,98.5846,98.5846,2472.0
2023-10-09 14:20:00,99.38,99.43,99.37,99.38,2837.0,98.6044,98.654,98.5945,98.6044,2837.0
2023-10-09 14:25:00,99.35,99.36,99.27,99.3,3471.0,98.5747,98.5846,98.4953,98.5251,3471.0
2023-10-09 14:30:00,99.32,99.36,99.15,99.15,4155.0,98.5449,98.5846,98.3762,98.3762,4155.0
2023-10-09 14:35:00,99.19,99.25,99.15,99.25,2710.0,98.4159,98.4754,98.3762,98.4754,2710.0
2023-10-09 14:40:00,99.27,99.48,99.27,99.45,2317.0,98.4953,98.7036,98.4953,98.6739,2317.0
2023-10-09 14:45:00,99.47,99.47,99.33,99.34,1416.0,98.6937,98.6937,98.5548,98.5647,1416.0
2023-10-09 14:50:00,99.32,99.41,99.24,99.41,3039.0,98.5449,98.6342,98.4655,98.6342,3039.0
2023-10-09 14:55:00,99.45,99.48,99.36,99.37,3537.0,98.6739,98.7036,98.5846,98.5945,3537.0
2023-10-09 15:00:00,99.31,99.34,99.18,99.3,4556.0,98.535,98.5647,98.406,98.5251,4556.0
2023-10-09 15:05:00,99.3,99.42,99.23,99.28,3171.0,98.5251,98.6441,98.4556,98.5052,3171.0
2023-10-09 15:10:00,99.28,99.36,99.14,99.2,7530.0,98.5052,98.5846,98.3663,98.4258,7530.0
2023-10-09 15:15:00,99.17,99.25,99.05,99.18,6538.0,98.3961,98.4754,98.277,98.406,6538.0
2023-10-09 15:20:00,99.16,99.23,99.09,99.09,6099.0,98.3861,98.4556,98.3167,98.3167,6099.0
2023-10-09 15:25:00,99.07,99.22,99.02,99.2,6504.0,98.2968,98.4457,98.2472,98.4258,6504.0
2023-10-09 15:30:00,99.16,99.2,99.07,99.07,4647.0,98.3861,98.4258,98.2968,98.2968,4647.0
2023-10-09 15:35:00,99.06,99.15,99.05,99.15,12927.0,98.2869,98.3762,98.277,98.3762,12927.0
2023-10-09 15:40:00,99.16,99.18,99.09,99.11,6289.0,98.3861,98.406,98.3167,98.3365,6289.0
2023-10-09 15:45:00,99.06,99.1,98.96,99.05,13024.0,98.2869,98.3266,98.1877,98.277,13024.0
2023-10-09 15:50:00,99.04,99.15,98.97,99.03,37236.0,98.2671,98.3762,98.1976,98.2572,37236.0
2023-10-09 15:55:00,99.04,99.18,99.0,99.05,67718.0,98.2671,98.406,98.2274,98.277,67718.0
2023-10-10 09:30:00,99.23,99.47,99.1,99.16,12593.0,98.4556,98.6937,98.3266,98.3861,12593.0
2023-10-10 09:35:00,99.26,99.37,99.0,99.37,4194.0,98.4854,98.5945,98.2274,98.5945,4194.0
2023-10-10 09:40:00,99.31,99.58,99.22,99.4,3250.0,98.535,98.8029,98.4457,98.6243,3250.0
2023-10-10 09:45:00,99.36,99.49,99.24,99.33,2361.0,98.5846,98.7136,98.4655,98.5548,2361.0
2023-10-10 09:50:00,99.37,99.44,99.21,99.36,2827.0,98.5945,98.664,98.4358,98.5846,2827.0
2023-10-10 09:55:00,99.42,99.42,99.22,99.3,5890.0,98.6441,98.6441,98.4457,98.5251,5890.0
2023-10-10 10:00:00,99.39,99.57,99.28,99.42,10420.0,98.6143,98.7929,98.5052,98.6441,10420.0
2023-10-10 10:05:00,99.48,99.67,99.41,99.55,5158.0,98.7036,98.8922,98.6342,98.7731,5158.0
2023-10-10 10:10:00,99.54,99.67,99.37,99.67,4476.0,98.7632,98.8922,98.5945,98.8922,4476.0
2023-10-10 10:15:00,99.72,99.87,99.71,99.87,800.0,98.9418,99.0906,98.9319,99.0906,800.0
2023-10-10 10:20:00,99.86,99.93,99.77,99.81,5067.0,99.0807,99.1501,98.9914,99.0311,5067.0
2023-10-10 10:25:00,99.89,99.91,99.79,99.86,2300.0,99.1104,99.1303,99.0112,99.0807,2300.0
2023-10-10 10:30:00,99.89,100.2,99.83,100.15,5892.0,99.1104,99.418,99.0509,99.3684,5892.0
2023-10-10 10:35:00,100.12,100.32,100.11,100.25,5626.0,99.3387,99.5371,99.3287,99.4676,5626.0
2023-10-10 10:40:00,100.32,100.4,100.26,100.26,2182.0,99.5371,99.6165,99.4776,99.4776,2182.0
2023-10-10 10:45:00,100.3,100.33,100.1,100.14,5348.0,99.5172,99.547,99.3188,99.3585,5348.0
2023-10-10 10:50:00,100.18,100.23,100.14,100.15,4860.0,99.3982,99.4478,99.3585,99.3684,4860.0
2023-10-10 10:55:00,100.12,100.17,100.08,100.12,2900.0,99.3387,99.3883,99.299,99.3387,2900.0
2023-10-10 11:00:00,100.15,100.31,100.1,100.31,2809.0,99.3684,99.5272,99.3188,99.5272,2809.0
2023-10-10 11:05:00,100.33,100.5,100.2,100.2,9811.0,99.547,99.7157,99.418,99.418,9811.0
2023-10-10 11:10:00,100.19,100.26,100.14,100.25,1300.0,99.4081,99.4776,99.3585,99.4676,1300.0
2023-10-10 11:15:00,100.33,100.4,100.28,100.36,2800.0,99.547,99.6165,99.4974,99.5768,2800.0
2023-10-10 11:20:00,100.39,100.46,100.3,100.45,1795.0,99.6065,99.676,99.5172,99.6661,1795.0
2023-10-10 11:25:00,100.4,100.46,100.38,100.39,1755.0,99.6165,99.676,99.5966,99.6065,1755.0
2023-10-10 11:30:00,100.37,100.5,100.37,100.5,1859.0,99.5867,99.7157,99.5867,99.7157,1859.0
2023-10-10 11:35:00,100.5,100.5,100.32,100.33,5188.0,99.7157,99.7157,99.5371,99.547,5188.0
2023-10-10 11:40:00,100.42,100.58,100.42,100.55,3100.0,99.6363,99.7951,99.6363,99.7653,3100.0
2023-10-10 11:45:00,100.55,100.55,100.46,100.54,5360.0,99.7653,99.7653,99.676,99.7554,5360.0
2023-10-10 11:50:00,100.5,100.63,100.49,100.5,2561.0,99.7157,99.8447,99.7058,99.7157,2561.0
2023-10-10 11:55:00,100.51,100.52,100.34,100.37,3100.0,99.7256,99.7355,99.5569,99.5867,3100.0
2023-10-10 12:00:00,100.33,100.33,100.23,100.24,3291.0,99.547,99.547,99.4478,99.4577,3291.0
2023-10-10 12:05:00,100.27,100.31,100.25,100.29,2096.0,99.4875,99.5272,99.4676,99.5073,2096.0
2023-10-10 12:10:00,100.22,100.27,100.21,100.23,1200.0,99.4379,99.4875,99.4279,99.4478,1200.0
2023-10-10 12:15:00,100.25,100.27,100.17,100.18,3976.0,99.4676,99.4875,99.3883,99.3982,3976.0
2023-10-10 12:20:00,100.17,100.17,100.08,100.1,5184.0,99.3883,99.3883,99.299,99.3188,5184.0
2023-10-10 12:25:00,100.13,100.21,100.11,100.17,4369.0,99.3486,99.4279,99.3287,99.3883,4369.0
2023-10-10 12:30:00,100.17,100.19,100.14,100.18,2279.0,99.3883,99.4081,99.3585,99.3982,2279.0
2023-10-10 12:35:00,100.16,100.17,100.12,100.16,2807.0,99.3783,99.3883,99.3387,99.3783,2807.0
2023-10-10 12:40:00,100.21,100.26,100.15,100.26,3609.0,99.4279,99.4776,99.3684,99.4776,3609.0
2023-10-10 12:45:00,100.23,100.35,100.23,100.35,2100.0,99.4478,99.5669,99.4478,99.5669,2100.0
2023-10-10 12:50:00,100.28,100.49,100.28,100.46,2400.0,99.4974,99.7058,99.4974,99.676,2400.0
2023-10-10 12:55:00,100.52,100.61,100.44,100.56,2920.0,99.7355,99.8248,99.6562,99.7752,2920.0
2023-10-10 13:00:00,100.58,100.58,100.08,100.08,4320.0,99.7951,99.7951,99.299,99.299,4320.0
2023-10-10 13:05:00,100.09,100.1,99.71,99.74,4050.0,99.3089,99.3188,98.9319,98.9616,4050.0
2023-10-10 13:10:00,99.77,99.78,99.44,99.51,3618.0,98.9914,99.0013,98.664,98.7334,3618.0
2023-10-10 13:15:00,99.38,99.51,99.38,99.44,2660.0,98.6044,98.7334,98.6044,98.664,2660.0
2023-10-10 13:20:00,99.41,99.5,99.29,99.43,4315.0,98.6342,98.7235,98.5151,98.654,4315.0
2023-10-10 13:25:00,99.37,99.46,99.3,99.45,1745.0,98.5945,98.6838,98.5251,98.6739,1745.0
2023-10-10 13:30:00,99.56,99.64,99.51,99.64,1109.0,98.783,98.8624,98.7334,98.8624,1109.0
2023-10-10 13:35:00,99.67,99.69,99.62,99.64,1481.0,98.8922,98.912,98.8426,98.8624,1481.0
2023-10-10 13:40:00,99.68,99.76,99.68,99.7,1000.0,98.9021,98.9815,98.9021,98.9219,1000.0
2023-10-10 13:45:00,99.82,99.94,99.81,99.89,1900.0,99.041,99.1601,99.0311,99.1104,1900.0
2023-10-10 13:50:00,99.86,99.88,99.61,99.69,4449.0,99.0807,99.1005,98.8326,98.912,4449.0
2023-10-10 13:55:00,99.67,99.77,99.66,99.68,2723.0,98.8922,98.9914,98.8822,98.9021,2723.0
2023-10-10 14:00:00,99.69,99.8,99.68,99.76,3627.0,98.912,99.0211,98.9021,98.9815,3627.0
2023-10-10 14:05:00,99.8,99.8,99.63,99.63,2002.0,99.0211,99.0211,98.8525,98.8525,2002.0
2023-10-10 14:10:00,99.66,99.73,99.54,99.54,1838.0,98.8822,98.9517,98.7632,98.7632,1838.0
2023-10-10 14:15:00,99.57,99.77,99.53,99.77,2231.0,98.7929,98.9914,98.7533,98.9914,2231.0
2023-10-10 14:20:00,99.86,99.87,99.71,99.77,1401.0,99.0807,99.0906,98.9319,98.9914,1401.0
2023-10-10 14:25:00,99.7,99.8,99.6,99.74,2195.0,98.9219,99.0211,98.8227,98.9616,2195.0
2023-10-10 14:30:00,99.69,99.79,99.65,99.79,2066.0,98.912,99.0112,98.8723,99.0112,2066.0
2023-10-10 14:35:00,99.79,99.82,99.57,99.6,4377.0,99.0112,99.041,98.7929,98.8227,4377.0
2023-10-10 14:40:00,99.62,99.67,99.58,99.67,2259.0,98.8426,98.8922,98.8029,98.8922,2259.0
2023-10-10 14:45:00,99.73,99.84,99.69,99.72,2023.0,98.9517,99.0608,98.912,98.9418,2023.0
2023-10-10 14:50:00,99.74,99.74,99.52,99.52,3659.0,98.9616,98.9616,98.7433,98.7433,3659.0
2023-10-10 14:55:00,99.47,99.57,99.47,99.53,2692.0,98.6937,98.7929,98.6937,98.7533,2692.0
2023-10-10 15:00:00,99.55,99.67,99.51,99.67,3745.0,98.7731,98.8922,98.7334,98.8922,3745.0
2023-10-10 15:05:00,99.68,99.83,99.63,99.83,2900.0,98.9021,99.0509,98.8525,99.0509,2900.0
2023-10-10 15:10:00,99.81,99.83,99.71,99.82,4514.0,99.0311,99.0509,98.9319,99.041,4514.0
2023-10-10 15:15:00,99.77,99.89,99.7,99.73,8968.0,98.9914,99.1104,98.9219,98.9517,8968.0
2023-10-10 15:20:00,99.65,99.67,99.56,99.66,4607.0,98.8723,98.8922,98.783,98.8822,4607.0
2023-10-10 15:25:00,99.65,99.68,99.62,99.64,4327.0,98.8723,98.9021,98.8426,98.8624,4327.0
2023-10-10 15:30:00,99.63,99.74,99.62,99.72,7274.0,98.8525,98.9616,98.8426,98.9418,7274.0
2023-10-10 15:35:00,99.7,99.7,99.45,99.46,11148.0,98.9219,98.9219,98.6739,98.6838,11148.0
2023-10-10 15:40:00,99.44,99.59,99.41,99.57,8563.0,98.664,98.8128,98.6342,98.7929,8563.0
2023-10-10 15:45:00,99.57,99.79,99.57,99.79,8611.0,98.7929,99.0112,98.7929,99.0112,8611.0
2023-10-10 15:50:00,99.76,99.86,99.6,99.69,24259.0,98.9815,99.0807,98.8227,98.912,24259.0
2023-10-10 15:55:00,99.67,99.7,99.49,99.59,32616.0,98.8922,98.9219,98.7136,98.8128,32616.0
2023-10-11 09:30:00,99.75,100.04,99.64,100.03,5934.0,98.9715,99.2593,98.8624,99.2494,5934.0
2023-10-11 09:35:00,100.2,100.43,100.08,100.08,2685.0,99.418,99.6462,99.299,99.299,2685.0
2023-10-11 09:40:00,100.09,100.3,100.03,100.03,1448.0,99.3089,99.5172,99.2494,99.2494,1448.0
2023-10-11 09:45:00,100.0,100.12,99.95,99.99,2200.0,99.2196,99.3387,99.17,99.2097,2200.0
2023-10-11 09:50:00,99.8,100.0,99.64,99.99,3918.0,99.0211,99.2196,98.8624,99.2097,3918.0
2023-10-11 09:55:00,99.8,99.96,99.69,99.87,2913.0,99.0211,99.1799,98.912,99.0906,2913.0
2023-10-11 10:00:00,99.9,99.9,99.62,99.64,4996.0,99.1204,99.1204,98.8426,98.8624,4996.0
2023-10-11 10:05:00,99.45,99.46,99.29,99.4,2816.0,98.6739,98.6838,98.5151,98.6243,2816.0
2023-10-11 10:10:00,99.33,99.36,99.24,99.27,2700.0,98.5548,98.5846,98.4655,98.4953,2700.0
2023-10-11 10:15:00,99.32,99.45,99.29,99.4,2838.0,98.5449,98.6739,98.5151,98.6243,2838.0
2023-10-11 10:20:00,99.41,99.61,99.36,99.48,2600.0,98.6342,98.8326,98.5846,98.7036,2600.0
2023-10-11 10:25:00,99.48,99.54,99.32,99.46,4200.0,98.7036,98.7632,98.5449,98.6838,4200.0
2023-10-11 10:30:00,99.46,99.63,99.39,99.55,1032.0,98.6838,98.8525,98.6143,98.7731,1032.0
2023-10-11 10:35:00,99.48,99.62,99.42,99.62,3272.0,98.7036,98.8426,98.6441,98.8426,3272.0
2023-10-11 10:40:00,99.74,99.74,99.45,99.51,1600.0,98.9616,98.9616,98.6739,98.7334,1600.0
2023-10-11 10:45:00,99.4,99.45,99.28,99.42,2041.0,98.6243,98.6739,98.5052,98.6441,2041.0
2023-10-11 10:50:00,99.43,99.75,99.43,99.61,1400.0,98.654,98.9715,98.654,98.8326,1400.0
2023-10-11 10:55:00,99.64,99.68,99.55,99.68,2167.0,98.8624,98.9021,98.7731,98.9021,2167.0
2023-10-11 11:00:00,99.76,99.86,99.68,99.7,2192.0,98.9815,99.0807,98.9021,98.9219,2192.0
2023-10-11 11:05:00,99.73,99.79,99.71,99.73,3359.0,98.9517,99.0112,98.9319,98.9517,3359.0
2023-10-11 11:10:00,99.77,99.78,99.66,99.66,1502.0,98.9914,99.0013,98.8822,98.8822,1502.0
2023-10-11 11:15:00,99.67,99.67,99.29,99.29,2563.0,98.8922,98.8922,98.5151,98.5151,2563.0
2023-10-11 11:20:00,99.26,99.35,99.2,99.33,5971.0,98.4854,98.5747,98.4258,98.5548,5971.0
2023-10-11 11:25:00,99.31,99.34,99.21,99.23,7293.0,98.535,98.5647,98.4358,98.4556,7293.0
2023-10-11 11:30:00,99.23,99.37,99.19,99.33,3500.0,98.4556,98.5945,98.4159,98.5548,3500.0
2023-10-11 11:35:00,99.37,99.41,99.3,99.35,1800.0,98.5945,98.6342,98.5251,98.5747,1800.0
2023-10-11 11:40:00,99.33,99.33,99.07,99.07,1700.0,98.5548,98.5548,98.2968,98.2968,1700.0
2023-10-11 11:45:00,99.15,99.21,99.04,99.04,3300.0,98.3762,98.4358,98.2671,98.2671,3300.0
2023-10-11 11:50:00,99.05,99.18,99.05,99.18,3426.0,98.277,98.406,98.277,98.406,3426.0
2023-10-11 11:55:00,99.1,99.15,99.06,99.06,1346.0,98.3266,98.3762,98.2869,98.2869,1346.0
2023-10-11 12:00:00,99.05,99.15,99.05,99.05,1218.0,98.277,98.3762,98.277,98.277,1218.0
2023-10-11 12:05:00,99.02,99.02,98.94,98.95,2447.0,98.2472,98.2472,98.1679,98.1778,2447.0
2023-10-11 12:10:00,98.96,98.99,98.89,98.9,1490.0,98.1877,98.2175,98.1183,98.1282,1490.0
2023-10-11 12:15:00,98.85,98.87,98.69,98.7,1300.0,98.0786,98.0984,97.9198,97.9297,1300.0
2023-10-11 12:20:00,98.7,98.7,98.65,98.66,13199.0,97.9297,97.9297,97.8801,97.89,13199.0
2023-10-11 12:25:00,98.7,98.77,98.64,98.77,2839.0,97.9297,97.9992,97.8702,97.9992,2839.0
2023-10-11 12:30:00,98.79,98.92,98.78,98.84,2100.0,98.019,98.148,98.0091,98.0686,2100.0
2023-10-11 12:35:00,98.84,98.89,98.83,98.86,1400.0,98.0686,98.1183,98.0587,98.0885,1400.0
2023-10-11 12:40:00,98.89,98.94,98.83,98.84,1100.0,98.1183,98.1679,98.0587,98.0686,1100.0
2023-10-11 12:45:00,98.8,98.82,98.7,98.75,1710.0,98.029,98.0488,97.9297,97.9793,1710.0
2023-10-11 12:50:00,98.73,98.78,98.7,98.76,15300.0,97.9595,98.0091,97.9297,97.9893,15300.0
2023-10-11 12:55:00,98.8,98.92,98.79,98.87,1000.0,98.029,98.148,98.019,98.0984,1000.0
2023-10-11 13:00:00,98.87,98.95,98.73,98.75,4000.0,98.0984,98.1778,97.9595,97.9793,4000.0
2023-10-11 13:05:00,98.82,98.85,98.73,98.74,2347.0,98.0488,98.0786,97.9595,97.9694,2347.0
2023-10-11 13:10:00,98.71,98.77,98.7,98.77,1661.0,97.9397,97.9992,97.9297,97.9992,1661.0
2023-10-11 13:15:00,98.83,98.83,98.64,98.69,5015.0,98.0587,98.0587,97.8702,97.9198,5015.0
2023-10-11 13:20:00,98.67,98.85,98.67,98.85,1100.0,97.9,98.0786,97.9,98.0786,1100.0
2023-10-11 13:25:00,98.86,98.87,98.71,98.71,1100.0,98.0885,98.0984,97.9397,97.9397,1100.0
2023-10-11 13:30:00,98.7,98.7,98.64,98.66,2446.0,97.9297,97.9297,97.8702,97.89,2446.0
2023-10-11 13:35:00,98.64,98.74,98.64,98.64,5744.0,97.8702,97.9694,97.8702,97.8702,5744.0
2023-10-11 13:40:00,98.64,98.7,98.64,98.7,1700.0,97.8702,97.9297,97.8702,97.9297,1700.0
2023-10-11 13:45:00,98.7,98.75,98.55,98.55,16333.0,97.9297,97.9793,97.7809,97.7809,16333.0
2023-10-11 13:50:00,98.53,98.73,98.53,98.69,2308.0,97.7611,97.9595,97.7611,97.9198,2308.0
2023-10-11 13:55:00,98.72,98.77,98.64,98.71,1619.0,97.9496,97.9992,97.8702,97.9397,1619.0
2023-10-11 14:00:00,98.77,98.84,98.69,98.71,2650.0,97.9992,98.0686,97.9198,97.9397,2650.0
2023-10-11 14:05:00,98.71,98.82,98.67,98.82,4700.0,97.9397,98.0488,97.9,98.0488,4700.0
2023-10-11 14:10:00,98.77,98.83,98.7,98.76,1340.0,97.9992,98.0587,97.9297,97.9893,1340.0
2023-10-11 14:15:00,98.75,98.82,98.66,98.69,1466.0,97.9793,98.0488,97.89,97.9198,1466.0
2023-10-11 14:20:00,98.75,98.9,98.69,98.9,1798.0,97.9793,98.1282,97.9198,98.1282,1798.0
2023-10-11 14:25:00,99.0,99.09,98.9,98.9,2051.0,98.2274,98.3167,98.1282,98.1282,2051.0
2023-10-11 14:30:00,98.91,99.08,98.9,99.03,1875.0,98.1381,98.3068,98.1282,98.2572,1875.0
2023-10-11 14:35:00,99.06,99.19,99.06,99.13,3640.0,98.2869,98.4159,98.2869,98.3564,3640.0
2023-10-11 14:40:00,99.1,99.17,99.09,99.09,2613.0,98.3266,98.3961,98.3167,98.3167,2613.0
2023-10-11 14:45:00,99.16,99.29,99.09,99.26,2203.0,98.3861,98.5151,98.3167,98.4854,2203.0
2023-10-11 14:50:00,99.25,99.25,99.14,99.16,800.0,98.4754,98.4754,98.3663,98.3861,800.0
2023-10-11 14:55:00,99.19,99.2,99.11,99.11,2007.0,98.4159,98.4258,98.3365,98.3365,2007.0
2023-10-11 15:00:00,99.16,99.24,99.15,99.22,2100.0,98.3861,98.4655,98.3762,98.4457,2100.0
2023-10-11 15:05:00,99.23,99.24,99.11,99.17,3387.0,98.4556,98.4655,98.3365,98.3961,3387.0
2023-10-11 15:10:00,99.2,99.21,99.11,99.11,2740.0,98.4258,98.4358,98.3365,98.3365,2740.0
2023-10-11 15:15:00,99.1,99.13,99.08,99.11,2953.0,98.3266,98.3564,98.3068,98.3365,2953.0
2023-10-11 15:20:00,99.1,99.11,99.05,99.11,3400.0,98.3266,98.3365,98.277,98.3365,3400.0
2023-10-11 15:25:00,99.13,99.28,99.09,99.27,18114.0,98.3564,98.5052,98.3167,98.4953,18114.0
2023-10-11 15:30:00,99.27,99.27,99.1,99.12,5881.0,98.4953,98.4953,98.3266,98.3465,5881.0
2023-10-11 15:35:00,99.09,99.09,98.97,99.04,32247.0,98.3167,98.3167,98.1976,98.2671,32247.0
2023-10-11 15:40:00,99.05,99.12,98.95,99.02,59987.0,98.277,98.3465,98.1778,98.2472,59987.0
2023-10-11 15:45:00,99.03,99.07,98.96,99.0,49804.0,98.2572,98.2968,98.1877,98.2274,49804.0
2023-10-11 15:50:00,98.99,99.43,98.9,99.37,79647.0,98.2175,98.654,98.1282,98.5945,79647.0
2023-10-11 15:55:00,99.39,99.58,99.34,99.57,64215.0,98.6143,98.8029,98.5647,98.7929,64215.0
2023-10-12 09:30:00,99.72,100.0,99.57,99.7,8030.0,98.9418,99.2196,98.7929,98.9219,8030.0
2023-10-12 09:35:00,99.64,99.8,99.57,99.66,2106.0,98.8624,99.0211,98.7929,98.8822,2106.0
2023-10-12 09:40:00,99.79,99.94,99.63,99.84,3818.0,99.0112,99.1601,98.8525,99.0608,3818.0
2023-10-12 09:45:00,99.69,99.73,99.58,99.58,800.0,98.912,98.9517,98.8029,98.8029,800.0
2023-10-12 09:50:00,99.63,100.02,99.62,99.98,5283.0,98.8525,99.2394,98.8426,99.1997,5283.0
2023-10-12 09:55:00,100.1,100.33,100.1,100.14,12565.0,99.3188,99.547,99.3188,99.3585,12565.0
2023-10-12 10:00:00,100.17,100.51,100.17,100.51,5703.0,99.3883,99.7256,99.3883,99.7256,5703.0
2023-10-12 10:05:00,100.65,100.89,100.65,100.69,5745.0,99.8645,100.1026,99.8645,99.9042,5745.0
2023-10-12 10:10:00,100.7,101.05,100.7,100.83,9707.0,99.9141,100.2614,99.9141,100.0431,9707.0
2023-10-12 10:15:00,100.83,100.83,100.47,100.65,4602.0,100.0431,100.0431,99.6859,99.8645,4602.0
2023-10-12 10:20:00,100.59,100.67,100.52,100.59,2536.0,99.805,99.8844,99.7355,99.805,2536.0
2023-10-12 10:25:00,100.59,101.0,100.59,100.68,7445.0,99.805,100.2118,99.805,99.8943,7445.0
2023-10-12 10:30:00,100.82,101.02,100.8,100.87,6108.0,100.0332,100.2316,100.0133,100.0828,6108.0
2023-10-12 10:35:00,100.94,101.34,100.82,101.31,18797.0,100.1523,100.5491,100.0332,100.5194,18797.0
2023-10-12 10:40:00,101.31,101.47,101.15,101.16,8075.0,100.5194,100.6781,100.3606,100.3705,8075.0
2023-10-12 10:45:00,101.15,101.38,101.1,101.14,2313.0,100.3606,100.5888,100.311,100.3507,2313.0
2023-10-12 10:50:00,101.27,101.3,101.2,101.2,2213.0,100.4797,100.5094,100.4102,100.4102,2213.0
2023-10-12 10:55:00,101.18,101.18,101.03,101.03,3649.0,100.3904,100.3904,100.2416,100.2416,3649.0
2023-10-12 11:00:00,100.96,100.96,100.68,100.72,3100.0,100.1721,100.1721,99.8943,99.934,3100.0
2023-10-12 11:05:00,100.72,100.9,100.71,100.86,8381.0,99.934,100.1126,99.924,100.0729,8381.0
2023-10-12 11:10:00,100.9,101.08,100.83,101.08,1700.0,100.1126,100.2912,100.0431,100.2912,1700.0
2023-10-12 11:15:00,101.1,101.16,101.03,101.14,3158.0,100.311,100.3705,100.2416,100.3507,3158.0
2023-10-12 11:20:00,101.13,101.19,101.03,101.03,3816.0,100.3408,100.4003,100.2416,100.2416,3816.0
2023-10-12 11:25:00,101.02,101.02,100.74,100.75,3550.0,100.2316,100.2316,99.9538,99.9637,3550.0
2023-10-12 11:30:00,100.73,100.81,100.64,100.74,2435.0,99.9439,100.0233,99.8546,99.9538,2435.0
2023-10-12 11:35:00,100.72,100.72,100.48,100.55,2222.0,99.934,99.934,99.6958,99.7653,2222.0
2023-10-12 11:40:00,100.59,100.59,100.44,100.45,2400.0,99.805,99.805,99.6562,99.6661,2400.0
2023-10-12 11:45:00,100.54,100.65,100.53,100.62,2141.0,99.7554,99.8645,99.7455,99.8348,2141.0
2023-10-12 11:50:00,100.52,100.64,100.51,100.61,1500.0,99.7355,99.8546,99.7256,99.8248,1500.0
2023-10-12 11:55:00,100.62,100.66,100.56,100.61,1725.0,99.8348,99.8744,99.7752,99.8248,1725.0
2023-10-12 12:00:00,100.67,100.76,100.43,100.52,2332.0,99.8844,99.9737,99.6462,99.7355,2332.0
2023-10-12 12:05:00,100.52,100.58,100.45,100.45,954.0,99.7355,99.7951,99.6661,99.6661,954.0
2023-10-12 12:10:00,100.44,100.47,100.3,100.35,1818.0,99.6562,99.6859,99.5172,99.5669,1818.0
2023-10-12 12:15:00,100.38,100.58,100.38,100.52,2649.0,99.5966,99.7951,99.5966,99.7355,2649.0
2023-10-12 12:20:00,100.55,100.64,100.49,100.57,4746.0,99.7653,99.8546,99.7058,99.7851,4746.0
2023-10-12 12:25:00,100.56,100.59,100.47,100.59,3403.0,99.7752,99.805,99.6859,99.805,3403.0
2023-10-12 12:30:00,100.56,100.65,100.53,100.53,2749.0,99.7752,99.8645,99.7455,99.7455,2749.0
2023-10-12 12:35:00,100.58,100.61,100.47,100.54,2443.0,99.7951,99.8248,99.6859,99.7554,2443.0
2023-10-12 12:40:00,100.69,100.72,100.6,100.72,2645.0,99.9042,99.934,99.8149,99.934,2645.0
2023-10-12 12:45:00,100.68,100.69,100.54,100.56,2841.0,99.8943,99.9042,99.7554,99.7752,2841.0
2023-10-12 12:50:00,100.6,100.73,100.57,100.72,1548.0,99.8149,99.9439,99.7851,99.934,1548.0
2023-10-12 12:55:00,100.74,100.74,100.57,100.64,2924.0,99.9538,99.9538,99.7851,99.8546,2924.0
2023-10-12 13:00:00,100.65,100.67,100.2,100.32,5765.0,99.8645,99.8844,99.418,99.5371,5765.0
2023-10-12 13:05:00,100.25,100.28,99.99,100.06,4210.0,99.4676,99.4974,99.2097,99.2791,4210.0
2023-10-12 13:10:00,99.97,100.0,99.45,99.48,4011.0,99.1898,99.2196,98.6739,98.7036,4011.0
2023-10-12 13:15:00,99.42,99.48,99.33,99.43,4702.0,98.6441,98.7036,98.5548,98.654,4702.0
2023-10-12 13:20:00,99.47,99.54,99.33,99.34,22209.0,98.6937,98.7632,98.5548,98.5647,22209.0
2023-10-12 13:25:00,99.39,99.46,99.35,99.45,2820.0,98.6143,98.6838,98.5747,98.6739,2820.0
2023-10-12 13:30:00,99.46,99.63,99.4,99.46,6958.0,98.6838,98.8525,98.6243,98.6838,6958.0
2023-10-12 13:35:00,99.48,99.66,99.47,99.62,2350.0,98.7036,98.8822,98.6937,98.8426,2350.0
2023-10-12 13:40:00,99.57,99.61,99.46,99.46,3709.0,98.7929,98.8326,98.6838,98.6838,3709.0
2023-10-12 13:45:00,99.46,99.58,99.46,99.58,2127.0,98.6838,98.8029,98.6838,98.8029,2127.0
2023-10-12 13:50:00,99.61,99.61,99.34,99.37,1918.0,98.8326,98.8326,98.5647,98.5945,1918.0
2023-10-12 13:55:00,99.45,99.49,99.17,99.25,3519.0,98.6739,98.7136,98.3961,98.4754,3519.0
2023-10-12 14:00:00,99.29,99.36,99.17,99.17,2408.0,98.5151,98.5846,98.3961,98.3961,2408.0
2023-10-12 14:05:00,99.09,99.18,98.79,98.79,3805.0,98.3167,98.406,98.019,98.019,3805.0
2023-10-12 14:10:00,98.81,98.81,98.54,98.73,5216.0,98.0389,98.0389,97.771,97.9595,5216.0
2023-10-12 14:15:00,98.75,98.76,98.51,98.54,7353.0,97.9793,97.9893,97.7412,97.771,7353.0
2023-10-12 14:20:00,98.57,99.01,98.54,98.89,6632.0,97.8007,98.2373,97.771,98.1183,6632.0
2023-10-12 14:25:00,98.85,99.08,98.82,99.08,4210.0,98.0786,98.3068,98.0488,98.3068,4210.0
2023-10-12 14:30:00,99.03,99.19,98.96,99.19,1910.0,98.2572,98.4159,98.1877,98.4159,1910.0
2023-10-12 14:35:00,99.18,99.22,99.14,99.22,4233.0,98.406,98.4457,98.3663,98.4457,4233.0
2023-10-12 14:40:00,99.16,99.37,99.09,99.29,2038.0,98.3861,98.5945,98.3167,98.5151,2038.0
2023-10-12 14:45:00,99.33,99.51,99.31,99.51,3099.0,98.5548,98.7334,98.535,98.7334,3099.0
2023-10-12 14:50:00,99.46,99.51,99.3,99.35,3041.0,98.6838,98.7334,98.5251,98.5747,3041.0
2023-10-12 14:55:00,99.38,99.41,99.31,99.38,3019.0,98.6044,98.6342,98.535,98.6044,3019.0
2023-10-12 15:00:00,99.38,99.55,99.38,99.55,2862.0,98.6044,98.7731,98.6044,98.7731,2862.0
2023-10-12 15:05:00,99.55,99.55,99.37,99.48,3225.0,98.7731,98.7731,98.5945,98.7036,3225.0
2023-10-12 15:10:00,99.46,99.49,99.33,99.44,2012.0,98.6838,98.7136,98.5548,98.664,2012.0
2023-10-12 15:15:00,99.44,99.52,99.33,99.52,2037.0,98.664,98.7433,98.5548,98.7433,2037.0
2023-10-12 15:20:00,99.48,99.48,99.32,99.37,5333.0,98.7036,98.7036,98.5449,98.5945,5333.0
2023-10-12 15:25:00,99.32,99.45,99.29,99.43,3984.0,98.5449,98.6739,98.5151,98.654,3984.0
2023-10-12 15:30:00,99.39,99.57,99.34,99.48,5039.0,98.6143,98.7929,98.5647,98.7036,5039.0
2023-10-12 15:35:00,99.47,99.6,99.4,99.5,6650.0,98.6937,98.8227,98.6243,98.7235,6650.0
2023-10-12 15:40:00,99.51,99.51,99.4,99.4,4860.0,98.7334,98.7334,98.6243,98.6243,4860.0
2023-10-12 15:45:00,99.41,99.43,99.37,99.42,3904.0,98.6342,98.654,98.5945,98.6441,3904.0
2023-10-12 15:50:00,99.44,99.51,99.36,99.37,17013.0,98.664,98.7334,98.5846,98.5945,17013.0
2023-10-12 15:55:00,99.37,99.48,99.33,99.36,33868.0,98.5945,98.7036,98.5548,98.5846,33868.0
2023-10-13 09:30:00,99.49,99.54,98.18,98.19,8256.0,98.7136,98.7632,97.4138,97.4237,8256.0
2023-10-13 09:35:00,98.21,98.4,97.87,98.4,4680.0,97.4436,97.6321,97.1062,97.6321,4680.0
2023-10-13 09:40:00,98.39,98.58,98.37,98.57,3193.0,97.6222,97.8107,97.6023,97.8007,3193.0
2023-10-13 09:45:00,98.38,98.73,98.3,98.68,16559.0,97.6122,97.9595,97.5329,97.9099,16559.0
2023-10-13 09:50:00,98.79,98.79,98.47,98.56,2290.0,98.019,98.019,97.7015,97.7908,2290.0
2023-10-13 09:55:00,98.58,98.79,98.56,98.7,5331.0,97.8107,98.019,97.7908,97.9297,5331.0
2023-10-13 10:00:00,98.59,98.6,98.17,98.25,1604.0,97.8206,97.8305,97.4039,97.4832,1604.0
2023-10-13 10:05:00,98.29,98.4,98.09,98.33,4161.0,97.5229,97.6321,97.3245,97.5626,4161.0
2023-10-13 10:10:00,98.26,98.26,97.96,98.02,9826.0,97.4932,97.4932,97.1955,97.255,9826.0
2023-10-13 10:15:00,98.08,98.13,98.05,98.1,2518.0,97.3146,97.3642,97.2848,97.3344,2518.0
2023-10-13 10:20:00,98.06,98.15,97.88,97.88,3077.0,97.2947,97.384,97.1161,97.1161,3077.0
2023-10-13 10:25:00,97.88,97.98,97.8,97.91,1794.0,97.1161,97.2154,97.0368,97.1459,1794.0
2023-10-13 10:30:00,97.83,98.05,97.83,98.05,1431.0,97.0665,97.2848,97.0665,97.2848,1431.0
2023-10-13 10:35:00,98.17,98.27,98.11,98.12,2978.0,97.4039,97.5031,97.3443,97.3543,2978.0
2023-10-13 10:40:00,98.15,98.15,98.04,98.15,6096.0,97.384,97.384,97.2749,97.384,6096.0
2023-10-13 10:45:00,98.11,98.11,97.94,97.94,2903.0,97.3443,97.3443,97.1757,97.1757,2903.0
2023-10-13 10:50:00,98.0,98.0,97.42,97.51,5046.0,97.2352,97.2352,96.6597,96.749,5046.0
2023-10-13 10:55:00,97.57,97.58,97.39,97.47,3052.0,96.8086,96.8185,96.63,96.7093,3052.0
2023-10-13 11:00:00,97.48,97.48,97.29,97.35,2167.0,96.7193,96.7193,96.5307,96.5903,2167.0
2023-10-13 11:05:00,97.33,97.33,97.14,97.32,5034.0,96.5704,96.5704,96.3819,96.5605,5034.0
2023-10-13 11:10:00,97.37,97.47,97.3,97.41,2300.0,96.6101,96.7093,96.5407,96.6498,2300.0
2023-10-13 11:15:00,97.4,97.47,97.27,97.28,3500.0,96.6399,96.7093,96.5109,96.5208,3500.0
2023-10-13 11:20:00,97.23,97.23,97.03,97.07,5973.0,96.4712,96.4712,96.2728,96.3125,5973.0
2023-10-13 11:25:00,97.11,97.16,96.99,97.16,9666.0,96.3521,96.4018,96.2331,96.4018,9666.0
2023-10-13 11:30:00,97.16,97.39,97.15,97.39,4656.0,96.4018,96.63,96.3918,96.63,4656.0
2023-10-13 11:35:00,97.4,97.4,97.21,97.34,4061.0,96.6399,96.6399,96.4514,96.5803,4061.0
2023-10-13 11:40:00,97.31,97.34,97.14,97.14,4503.0,96.5506,96.5803,96.3819,96.3819,4503.0
2023-10-13 11:45:00,97.1,97.14,97.0,97.01,4512.0,96.3422,96.3819,96.243,96.2529,4512.0
2023-10-13 11:50:00,97.0,97.02,96.75,96.75,2407.0,96.243,96.2628,95.995,95.995,2407.0
2023-10-13 11:55:00,96.72,96.84,96.6,96.74,3100.0,95.9652,96.0842,95.8461,95.985,3100.0
2023-10-13 12:00:00,96.75,96.84,96.7,96.75,2248.0,95.995,96.0842,95.9453,95.995,2248.0
2023-10-13 12:05:00,96.78,96.79,96.69,96.77,2954.0,96.0247,96.0346,95.9354,96.0148,2954.0
2023-10-13 12:10:00,96.7,96.79,96.66,96.66,3302.0,95.9453,96.0346,95.9057,95.9057,3302.0
2023-10-13 12:15:00,96.67,96.91,96.67,96.87,5266.0,95.9156,96.1537,95.9156,96.114,5266.0
2023-10-13 12:20:00,96.85,97.09,96.85,97.05,3214.0,96.0942,96.3323,96.0942,96.2926,3214.0
2023-10-13 12:25:00,97.07,97.25,97.04,97.25,3400.0,96.3125,96.4911,96.2827,96.4911,3400.0
2023-10-13 12:30:00,97.27,97.37,97.24,97.3,2400.0,96.5109,96.6101,96.4811,96.5407,2400.0
2023-10-13 12:35:00,97.24,97.24,96.89,96.91,4317.0,96.4811,96.4811,96.1339,96.1537,4317.0
2023-10-13 12:40:00,96.95,97.09,96.95,96.96,1628.0,96.1934,96.3323,96.1934,96.2033,1628.0
2023-10-13 12:45:00,96.94,97.03,96.83,96.83,2285.0,96.1835,96.2728,96.0743,96.0743,2285.0
2023-10-13 12:50:00,96.78,97.06,96.73,96.95,3914.0,96.0247,96.3025,95.9751,96.1934,3914.0
2023-10-13 12:55:00,96.91,96.94,96.83,96.9,2900.0,96.1537,96.1835,96.0743,96.1438,2900.0
2023-10-13 13:00:00,96.83,96.86,96.69,96.69,1394.0,96.0743,96.1041,95.9354,95.9354,1394.0
2023-10-13 13:05:00,96.69,96.69,96.44,96.45,3824.0,95.9354,95.9354,95.6874,95.6973,3824.0
2023-10-13 13:10:00,96.5,96.55,96.28,96.33,7266.0,95.7469,95.7965,95.5286,95.5782,7266.0
2023-10-13 13:15:00,96.43,96.52,96.33,96.39,3727.0,95.6774,95.7667,95.5782,95.6378,3727.0
2023-10-13 13:20:00,96.39,96.56,96.35,96.39,3874.0,95.6378,95.8064,95.5981,95.6378,3874.0
2023-10-13 13:25:00,96.38,96.4,95.83,95.83,62082.0,95.6278,95.6477,95.0821,95.0821,62082.0
2023-10-13 13:30:00,95.76,96.04,95.65,96.04,14161.0,95.0127,95.2905,94.9035,95.2905,14161.0
2023-10-13 13:35:00,95.97,96.04,95.75,95.8,3966.0,95.221,95.2905,95.0028,95.0524,3966.0
2023-10-13 13:40:00,95.81,96.27,95.81,96.14,5088.0,95.0623,95.5187,95.0623,95.3897,5088.0
2023-10-13 13:45:00,96.1,96.17,96.03,96.06,3221.0,95.35,95.4195,95.2806,95.3103,3221.0
2023-10-13 13:50:00,96.16,96.22,96.02,96.02,3255.0,95.4096,95.4691,95.2706,95.2706,3255.0
2023-10-13 13:55:00,96.04,96.15,96.01,96.1,4762.0,95.2905,95.3996,95.2607,95.35,4762.0
2023-10-13 14:00:00,96.09,96.13,95.99,96.09,15134.0,95.3401,95.3798,95.2409,95.3401,15134.0
2023-10-13 14:05:00,96.1,96.39,96.08,96.18,10207.0,95.35,95.6378,95.3302,95.4294,10207.0
2023-10-13 14:10:00,96.13,96.21,96.05,96.18,8488.0,95.3798,95.4592,95.3004,95.4294,8488.0
2023-10-13 14:15:00,96.16,96.16,95.95,96.04,2531.0,95.4096,95.4096,95.2012,95.2905,2531.0
2023-10-13 14:20:00,96.02,96.05,95.79,95.79,3960.0,95.2706,95.3004,95.0424,95.0424,3960.0
2023-10-13 14:25:00,95.81,95.91,95.7,95.91,3085.0,95.0623,95.1615,94.9531,95.1615,3085.0
2023-10-13 14:30:00,95.93,96.23,95.92,96.11,55346.0,95.1814,95.479,95.1714,95.3599,55346.0
2023-10-13 14:35:00,96.11,96.12,95.79,95.85,5700.0,95.3599,95.3699,95.0424,95.102,5700.0
2023-10-13 14:40:00,95.86,95.92,95.71,95.71,4799.0,95.1119,95.1714,94.9631,94.9631,4799.0
2023-10-13 14:45:00,95.69,95.77,95.61,95.7,17850.0,94.9432,95.0226,94.8638,94.9531,17850.0
2023-10-13 14:50:00,95.66,95.85,95.66,95.74,2775.0,94.9135,95.102,94.9135,94.9928,2775.0
2023-10-13 14:55:00,95.68,95.74,95.53,95.69,4727.0,94.9333,94.9928,94.7845,94.9432,4727.0
2023-10-13 15:00:00,95.64,95.8,95.6,95.71,4104.0,94.8936,95.0524,94.8539,94.9631,4104.0
2023-10-13 15:05:00,95.73,95.73,95.41,95.52,5660.0,94.9829,94.9829,94.6654,94.7746,5660.0
2023-10-13 15:10:00,95.52,95.76,95.5,95.64,13841.0,94.7746,95.0127,94.7547,94.8936,13841.0
2023-10-13 15:15:00,95.58,95.66,95.48,95.6,11925.0,94.8341,94.9135,94.7349,94.8539,11925.0
2023-10-13 15:20:00,95.6,95.71,95.47,95.71,4406.0,94.8539,94.9631,94.7249,94.9631,4406.0
2023-10-13 15:25:00,95.72,95.72,95.5,95.5,6957.0,94.973,94.973,94.7547,94.7547,6957.0
2023-10-13 15:30:00,95.55,95.62,95.35,95.35,10949.0,94.8043,94.8738,94.6059,94.6059,10949.0
2023-10-13 15:35:00,95.35,95.46,95.28,95.45,14303.0,94.6059,94.715,94.5364,94.7051,14303.0
2023-10-13 15:40:00,95.43,95.59,95.33,95.34,15618.0,94.6853,94.844,94.586,94.596,15618.0
2023-10-13 15:45:00,95.47,95.58,95.32,95.56,31351.0,94.7249,94.8341,94.5761,94.8142,31351.0
2023-10-13 15:50:00,95.55,95.55,95.36,95.46,35322.0,94.8043,94.8043,94.6158,94.715,35322.0
2023-10-13 15:55:00,95.55,95.69,95.41,95.62,127160.0,94.8043,94.9432,94.6654,94.8738,127160.0
2023-10-16 09:30:00,95.66,96.3,95.66,96.19,12250.0,94.9135,95.5485,94.9135,95.4393,12250.0
2023-10-16 09:35:00,96.25,96.41,96.0,96.0,3583.0,95.4989,95.6576,95.2508,95.2508,3583.0
2023-10-16 09:40:00,96.09,96.24,95.64,95.78,5900.0,95.3401,95.4889,94.8936,95.0325,5900.0
2023-10-16 09:45:00,95.71,95.71,95.41,95.48,1825.0,94.9631,94.9631,94.6654,94.7349,1825.0
2023-10-16 09:50:00,95.52,95.75,95.52,95.67,6154.0,94.7746,95.0028,94.7746,94.9234,6154.0
2023-10-16 09:55:00,95.67,96.19,95.66,96.14,7155.0,94.9234,95.4393,94.9135,95.3897,7155.0
2023-10-16 10:00:00,96.2,96.38,96.02,96.38,7959.0,95.4492,95.6278,95.2706,95.6278,7959.0
2023-10-16 10:05:00,96.32,96.58,96.27,96.57,6253.0,95.5683,95.8263,95.5187,95.8164,6253.0
2023-10-16 10:10:00,96.63,96.84,96.59,96.68,4416.0,95.8759,96.0842,95.8362,95.9255,4416.0
2023-10-16 10:15:00,96.65,96.79,96.55,96.55,1780.0,95.8957,96.0346,95.7965,95.7965,1780.0
2023-10-16 10:20:00,96.6,96.71,96.42,96.64,9918.0,95.8461,95.9553,95.6675,95.8858,9918.0
2023-10-16 10:25:00,96.67,96.95,96.58,96.95,19559.0,95.9156,96.1934,95.8263,96.1934,19559.0
2023-10-16 10:30:00,96.98,97.07,96.89,96.99,1443.0,96.2232,96.3125,96.1339,96.2331,1443.0
2023-10-16 10:35:00,97.0,97.06,96.89,96.89,3065.0,96.243,96.3025,96.1339,96.1339,3065.0
2023-10-16 10:40:00,96.96,96.98,96.72,96.77,5731.0,96.2033,96.2232,95.9652,96.0148,5731.0
2023-10-16 10:45:00,96.77,96.77,96.43,96.43,2700.0,96.0148,96.0148,95.6774,95.6774,2700.0
2023-10-16 10:50:00,96.51,96.61,96.45,96.57,7357.0,95.7568,95.856,95.6973,95.8164,7357.0
2023-10-16 10:55:00,96.6,96.8,96.6,96.8,10680.0,95.8461,96.0446,95.8461,96.0446,10680.0
2023-10-16 11:00:00,96.8,96.91,96.7,96.7,6793.0,96.0446,96.1537,95.9453,95.9453,6793.0
2023-10-16 11:05:00,96.7,96.99,96.7,96.9,8303.0,95.9453,96.2331,95.9453,96.1438,8303.0
2023-10-16 11:10:00,96.79,96.82,96.69,96.73,1916.0,96.0346,96.0644,95.9354,95.9751,1916.0
2023-10-16 11:15:00,96.78,96.81,96.52,96.52,3102.0,96.0247,96.0545,95.7667,95.7667,3102.0
2023-10-16 11:20:00,96.52,96.53,96.37,96.48,3900.0,95.7667,95.7767,95.6179,95.7271,3900.0
2023-10-16 11:25:00,96.45,96.64,96.45,96.64,1700.0,95.6973,95.8858,95.6973,95.8858,1700.0
2023-10-16 11:30:00,96.62,96.68,96.55,96.63,4000.0,95.866,95.9255,95.7965,95.8759,4000.0
2023-10-16 11:35:00,96.66,96.68,96.49,96.53,2800.0,95.9057,95.9255,95.737,95.7767,2800.0
2023-10-16 11:40:00,96.5,96.59,96.45,96.55,4158.0,95.7469,95.8362,95.6973,95.7965,4158.0
2023-10-16 11:45:00,96.51,96.51,96.32,96.45,4343.0,95.7568,95.7568,95.5683,95.6973,4343.0
2023-10-16 11:50:00,96.45,96.49,96.38,96.38,1100.0,95.6973,95.737,95.6278,95.6278,1100.0
2023-10-16 11:55:00,96.37,96.42,96.29,96.29,2467.0,95.6179,95.6675,95.5385,95.5385,2467.0
2023-10-16 12:00:00,96.32,96.38,96.23,96.3,1347.0,95.5683,95.6278,95.479,95.5485,1347.0
2023-10-16 12:05:00,96.42,96.45,96.4,96.41,1300.0,95.6675,95.6973,95.6477,95.6576,1300.0
2023-10-16 12:10:00,96.4,96.42,96.27,96.28,2200.0,95.6477,95.6675,95.5187,95.5286,2200.0
2023-10-16 12:15:00,96.36,96.69,96.36,96.69,8249.0,95.608,95.9354,95.608,95.9354,8249.0
2023-10-16 12:20:00,96.68,96.68,96.52,96.68,2145.0,95.9255,95.9255,95.7667,95.9255,2145.0
2023-10-16 12:25:00,96.62,96.64,96.55,96.56,3260.0,95.866,95.8858,95.7965,95.8064,3260.0
2023-10-16 12:30:00,96.6,96.7,96.59,96.59,1770.0,95.8461,95.9453,95.8362,95.8362,1770.0
2023-10-16 12:35:00,96.67,96.74,96.67,96.71,500.0,95.9156,95.985,95.9156,95.9553,500.0
2023-10-16 12:40:00,96.73,96.91,96.71,96.8,7082.0,95.9751,96.1537,95.9553,96.0446,7082.0
2023-10-16 12:45:00,96.91,96.91,96.83,96.83,1300.0,96.1537,96.1537,96.0743,96.0743,1300.0
2023-10-16 12:50:00,96.85,96.94,96.82,96.88,2800.0,96.0942,96.1835,96.0644,96.1239,2800.0
2023-10-16 12:55:00,96.89,96.96,96.77,96.92,4431.0,96.1339,96.2033,96.0148,96.1636,4431.0
2023-10-16 13:00:00,96.96,97.1,96.92,97.1,2876.0,96.2033,96.3422,96.1636,96.3422,2876.0
2023-10-16 13:05:00,97.1,97.2,97.1,97.19,3950.0,96.3422,96.4414,96.3422,96.4315,3950.0
2023-10-16 13:10:00,97.26,97.28,97.16,97.16,3963.0,96.501,96.5208,96.4018,96.4018,3963.0
2023-10-16 13:15:00,97.16,97.21,96.95,96.95,3007.0,96.4018,96.4514,96.1934,96.1934,3007.0
2023-10-16 13:20:00,96.95,96.95,96.42,96.47,6113.0,96.1934,96.1934,95.6675,95.7171,6113.0
2023-10-16 13:25:00,96.47,96.59,96.34,96.56,9796.0,95.7171,95.8362,95.5882,95.8064,9796.0
2023-10-16 13:30:00,96.64,96.64,96.54,96.58,3998.0,95.8858,95.8858,95.7866,95.8263,3998.0
2023-10-16 13:35:00,96.61,96.7,96.57,96.64,5849.0,95.856,95.9453,95.8164,95.8858,5849.0
2023-10-16 13:40:00,96.69,96.77,96.64,96.69,5111.0,95.9354,96.0148,95.8858,95.9354,5111.0
2023-10-16 13:45:00,96.7,96.76,96.66,96.76,2500.0,95.9453,96.0049,95.9057,96.0049,2500.0
2023-10-16 13:50:00,96.71,96.74,96.65,96.7,4871.0,95.9553,95.985,95.8957,95.9453,4871.0
2023-10-16 13:55:00,96.7,96.79,96.7,96.75,7463.0,95.9453,96.0346,95.9453,95.995,7463.0
2023-10-16 14:00:00,96.73,96.73,96.55,96.6,4256.0,95.9751,95.9751,95.7965,95.8461,4256.0
2023-10-16 14:05:00,96.54,96.65,96.52,96.63,5800.0,95.7866,95.8957,95.7667,95.8759,5800.0
2023-10-16 14:10:00,96.58,96.76,96.57,96.69,2272.0,95.8263,96.0049,95.8164,95.9354,2272.0
2023-10-16 14:15:00,96.72,96.83,96.69,96.82,2619.0,95.9652,96.0743,95.9354,96.0644,2619.0
2023-10-16 14:20:00,96.8,96.83,96.67,96.69,2400.0,96.0446,96.0743,95.9156,95.9354,2400.0
2023-10-16 14:25:00,96.81,96.91,96.73,96.73,2122.0,96.0545,96.1537,95.9751,95.9751,2122.0
2023-10-16 14:30:00,96.7,96.73,96.63,96.71,900.0,95.9453,95.9751,95.8759,95.9553,900.0
2023-10-16 14:35:00,96.72,96.74,96.5,96.51,6400.0,95.9652,95.985,95.7469,95.7568,6400.0
2023-10-16 14:40:00,96.51,96.56,96.41,96.45,3329.0,95.7568,95.8064,95.6576,95.6973,3329.0
2023-10-16 14:45:00,96.44,96.55,96.35,96.46,8867.0,95.6874,95.7965,95.5981,95.7072,8867.0
2023-10-16 14:50:00,96.45,96.51,96.41,96.44,3378.0,95.6973,95.7568,95.6576,95.6874,3378.0
2023-10-16 14:55:00,96.42,96.5,96.38,96.45,7856.0,95.6675,95.7469,95.6278,95.6973,7856.0
2023-10-16 15:00:00,96.45,96.48,96.37,96.48,6840.0,95.6973,95.7271,95.6179,95.7271,6840.0
2023-10-16 15:05:00,96.48,96.61,96.48,96.6,6887.0,95.7271,95.856,95.7271,95.8461,6887.0
2023-10-16 15:10:00,96.61,96.63,96.51,96.54,6872.0,95.856,95.8759,95.7568,95.7866,6872.0
2023-10-16 15:15:00,96.52,96.65,96.51,96.55,6327.0,95.7667,95.8957,95.7568,95.7965,6327.0
2023-10-16 15:20:00,96.55,96.65,96.5,96.57,6940.0,95.7965,95.8957,95.7469,95.8164,6940.0
2023-10-16 15:25:00,96.6,96.62,96.54,96.61,6869.0,95.8461,95.866,95.7866,95.856,6869.0
2023-10-16 15:30:00,96.67,96.84,96.65,96.82,10352.0,95.9156,96.0842,95.8957,96.0644,10352.0
2023-10-16 15:35:00,96.81,96.97,96.81,96.97,10360.0,96.0545,96.2132,96.0545,96.2132,10360.0
2023-10-16 15:40:00,96.99,97.07,96.89,96.97,10818.0,96.2331,96.3125,96.1339,96.2132,10818.0
2023-10-16 15:45:00,96.97,97.09,96.95,97.01,13514.0,96.2132,96.3323,96.1934,96.2529,13514.0
2023-10-16 15:50:00,96.99,97.26,96.89,97.23,44639.0,96.2331,96.501,96.1339,96.4712,44639.0
2023-10-16 15:55:00,97.22,97.24,96.97,96.99,151070.0,96.4613,96.4811,96.2132,96.2331,151070.0
2023-10-17 09:30:00,95.15,95.23,93.89,94.31,28518.0,94.4074,94.4868,93.1573,93.574,28518.0
2023-10-17 09:35:00,94.38,94.8,94.38,94.73,11537.0,93.6434,94.0602,93.6434,93.9907,11537.0
2023-10-17 09:40:00,94.72,95.26,94.53,95.03,17119.0,93.9808,94.5166,93.7923,94.2884,17119.0
2023-10-17 09:45:00,95.04,95.13,94.74,95.04,12809.0,94.2983,94.3876,94.0006,94.2983,12809.0
2023-10-17 09:50:00,94.99,95.1,94.71,95.03,11788.0,94.2487,94.3578,93.9709,94.2884,11788.0
2023-10-17 09:55:00,95.09,95.19,94.87,94.96,18630.0,94.3479,94.4471,94.1296,94.2189,18630.0
2023-10-17 10:00:00,94.97,95.11,94.61,94.62,4986.0,94.2288,94.3678,93.8717,93.8816,4986.0
2023-10-17 10:05:00,94.67,95.57,94.63,95.57,9592.0,93.9312,94.8242,93.8915,94.8242,9592.0
2023-10-17 10:10:00,95.58,96.07,95.54,95.93,8683.0,94.8341,95.3203,94.7944,95.1814,8683.0
2023-10-17 10:15:00,95.94,95.95,95.75,95.91,7031.0,95.1913,95.2012,95.0028,95.1615,7031.0
2023-10-17 10:20:00,95.9,96.25,95.82,96.04,30523.0,95.1516,95.4989,95.0722,95.2905,30523.0
2023-10-17 10:25:00,96.05,96.16,95.88,96.07,28318.0,95.3004,95.4096,95.1317,95.3203,28318.0
2023-10-17 10:30:00,96.09,96.35,96.08,96.35,6622.0,95.3401,95.5981,95.3302,95.5981,6622.0
2023-10-17 10:35:00,96.33,96.75,96.31,96.56,6532.0,95.5782,95.995,95.5584,95.8064,6532.0
2023-10-17 10:40:00,96.56,96.68,96.34,96.34,6104.0,95.8064,95.9255,95.5882,95.5882,6104.0
2023-10-17 10:45:00,96.32,96.61,96.3,96.58,15567.0,95.5683,95.856,95.5485,95.8263,15567.0
2023-10-17 10:50:00,96.6,96.64,96.5,96.59,3704.0,95.8461,95.8858,95.7469,95.8362,3704.0
2023-10-17 10:55:00,96.6,96.68,96.5,96.56,9117.0,95.8461,95.9255,95.7469,95.8064,9117.0
2023-10-17 11:00:00,96.57,96.6,96.24,96.24,3898.0,95.8164,95.8461,95.4889,95.4889,3898.0
2023-10-17 11:05:00,96.22,96.3,95.94,96.0,9417.0,95.4691,95.5485,95.1913,95.2508,9417.0
2023-10-17 11:10:00,96.05,96.25,96.03,96.2,6773.0,95.3004,95.4989,95.2806,95.4492,6773.0
2023-10-17 11:15:00,96.3,96.6,96.19,96.59,6589.0,95.5485,95.8461,95.4393,95.8362,6589.0
2023-10-17 11:20:00,96.57,96.57,96.38,96.54,6708.0,95.8164,95.8164,95.6278,95.7866,6708.0
2023-10-17 11:25:00,96.5,96.61,96.47,96.51,4323.0,95.7469,95.856,95.7171,95.7568,4323.0
2023-10-17 11:30:00,96.5,96.8,96.46,96.8,6552.0,95.7469,96.0446,95.7072,96.0446,6552.0
2023-10-17 11:35:00,96.77,97.02,96.77,96.83,10872.0,96.0148,96.2628,96.0148,96.0743,10872.0
2023-10-17 11:40:00,96.81,97.03,96.81,97.0,9207.0,96.0545,96.2728,96.0545,96.243,9207.0
2023-10-17 11:45:00,96.97,97.21,96.92,97.17,15052.0,96.2132,96.4514,96.1636,96.4117,15052.0
2023-10-17 11:50:00,97.2,97.25,96.93,96.99,6093.0,96.4414,96.4911,96.1735,96.2331,6093.0
2023-10-17 11:55:00,97.03,97.15,96.98,97.12,9233.0,96.2728,96.3918,96.2232,96.3621,9233.0
2023-10-17 12:00:00,97.13,97.22,97.0,97.0,11689.0,96.372,96.4613,96.243,96.243,11689.0
2023-10-17 12:05:00,96.99,97.13,96.92,97.11,6099.0,96.2331,96.372,96.1636,96.3521,6099.0
2023-10-17 12:10:00,97.17,97.42,97.12,97.31,3200.0,96.4117,96.6597,96.3621,96.5506,3200.0
2023-10-17 12:15:00,97.33,97.39,97.24,97.34,2700.0,96.5704,96.63,96.4811,96.5803,2700.0
2023-10-17 12:20:00,97.39,97.39,97.25,97.33,3322.0,96.63,96.63,96.4911,96.5704,3322.0
2023-10-17 12:25:00,97.33,97.4,97.32,97.33,4303.0,96.5704,96.6399,96.5605,96.5704,4303.0
2023-10-17 12:30:00,97.35,97.37,97.18,97.2,3432.0,96.5903,96.6101,96.4216,96.4414,3432.0
2023-10-17 12:35:00,97.16,97.16,97.03,97.03,3945.0,96.4018,96.4018,96.2728,96.2728,3945.0
2023-10-17 12:40:00,97.02,97.02,96.82,96.89,5914.0,96.2628,96.2628,96.0644,96.1339,5914.0
2023-10-17 12:45:00,96.85,96.85,96.45,96.61,3323.0,96.0942,96.0942,95.6973,95.856,3323.0
2023-10-17 12:50:00,96.69,96.79,96.66,96.78,2207.0,95.9354,96.0346,95.9057,96.0247,2207.0
2023-10-17 12:55:00,96.73,96.79,96.55,96.59,3741.0,95.9751,96.0346,95.7965,95.8362,3741.0
2023-10-17 13:00:00,96.58,96.62,96.52,96.52,2829.0,95.8263,95.866,95.7667,95.7667,2829.0
2023-10-17 13:05:00,96.49,96.58,96.42,96.58,4044.0,95.737,95.8263,95.6675,95.8263,4044.0
2023-10-17 13:10:00,96.61,96.68,96.5,96.5,2579.0,95.856,95.9255,95.7469,95.7469,2579.0
2023-10-17 13:15:00,96.44,96.55,96.42,96.47,4896.0,95.6874,95.7965,95.6675,95.7171,4896.0
2023-10-17 13:20:00,96.48,96.59,96.47,96.51,6298.0,95.7271,95.8362,95.7171,95.7568,6298.0
2023-10-17 13:25:00,96.48,96.58,96.47,96.51,3600.0,95.7271,95.8263,95.7171,95.7568,3600.0
2023-10-17 13:30:00,96.51,96.51,96.26,96.34,8215.0,95.7568,95.7568,95.5088,95.5882,8215.0
2023-10-17 13:35:00,96.36,96.44,96.29,96.31,3891.0,95.608,95.6874,95.5385,95.5584,3891.0
2023-10-17 13:40:00,96.35,96.37,96.27,96.34,5632.0,95.5981,95.6179,95.5187,95.5882,5632.0
2023-10-17 13:45:00,96.39,96.45,96.26,96.45,4549.0,95.6378,95.6973,95.5088,95.6973,4549.0
2023-10-17 13:50:00,96.45,96.45,96.06,96.13,7107.0,95.6973,95.6973,95.3103,95.3798,7107.0
2023-10-17 13:55:00,96.12,96.2,96.0,96.13,3725.0,95.3699,95.4492,95.2508,95.3798,3725.0
2023-10-17 14:00:00,96.11,96.12,96.03,96.08,2300.0,95.3599,95.3699,95.2806,95.3302,2300.0
2023-10-17 14:05:00,96.09,96.2,96.03,96.2,3952.0,95.3401,95.4492,95.2806,95.4492,3952.0
2023-10-17 14:10:00,96.17,96.28,96.04,96.25,9512.0,95.4195,95.5286,95.2905,95.4989,9512.0
2023-10-17 14:15:00,96.25,96.42,96.1,96.11,6412.0,95.4989,95.6675,95.35,95.3599,6412.0
2023-10-17 14:20:00,96.13,96.3,96.12,96.16,3374.0,95.3798,95.5485,95.3699,95.4096,3374.0
2023-10-17 14:25:00,96.2,96.24,96.1,96.1,5100.0,95.4492,95.4889,95.35,95.35,5100.0
2023-10-17 14:30:00,96.09,96.18,96.0,96.14,6780.0,95.3401,95.4294,95.2508,95.3897,6780.0
2023-10-17 14:35:00,96.16,96.3,96.07,96.3,3600.0,95.4096,95.5485,95.3203,95.5485,3600.0
2023-10-17 14:40:00,96.33,96.4,96.26,96.26,2807.0,95.5782,95.6477,95.5088,95.5088,2807.0
2023-10-17 14:45:00,96.28,96.37,96.2,96.34,6335.0,95.5286,95.6179,95.4492,95.5882,6335.0
2023-10-17 14:50:00,96.31,96.35,96.12,96.12,3640.0,95.5584,95.5981,95.3699,95.3699,3640.0
2023-10-17 14:55:00,96.12,96.24,96.06,96.12,2174.0,95.3699,95.4889,95.3103,95.3699,2174.0
2023-10-17 15:00:00,96.14,96.18,95.96,95.99,3655.0,95.3897,95.4294,95.2111,95.2409,3655.0
2023-10-17 15:05:00,96.01,96.07,95.89,95.99,10161.0,95.2607,95.3203,95.1417,95.2409,10161.0
2023-10-17 15:10:00,95.95,96.05,95.9,95.95,6300.0,95.2012,95.3004,95.1516,95.2012,6300.0
2023-10-17 15:15:00,95.99,96.02,95.9,96.01,7010.0,95.2409,95.2706,95.1516,95.2607,7010.0
2023-10-17 15:20:00,96.07,96.13,95.94,95.94,7191.0,95.3203,95.3798,95.1913,95.1913,7191.0
2023-10-17 15:25:00,95.92,96.02,95.92,95.98,7771.0,95.1714,95.2706,95.1714,95.231,7771.0
2023-10-17 15:30:00,96.0,96.15,95.98,96.04,14634.0,95.2508,95.3996,95.231,95.2905,14634.0
2023-10-17 15:35:00,96.03,96.13,96.03,96.04,9229.0,95.2806,95.3798,95.2806,95.2905,9229.0
2023-10-17 15:40:00,96.06,96.08,95.94,95.96,14622.0,95.3103,95.3302,95.1913,95.2111,14622.0
2023-10-17 15:45:00,95.98,96.06,95.93,96.04,13026.0,95.231,95.3103,95.1814,95.2905,13026.0
2023-10-17 15:50:00,96.03,96.25,95.9,96.23,39063.0,95.2806,95.4989,95.1516,95.479,39063.0
2023-10-17 15:55:00,96.25,96.53,96.24,96.53,102912.0,95.4989,95.7767,95.4889,95.7767,102912.0
2023-10-18 09:30:00,94.62,94.95,93.97,94.15,20672.0,93.8816,94.209,93.2366,93.4152,20672.0
2023-10-18 09:35:00,94.14,94.41,93.31,94.01,9947.0,93.4053,93.6732,92.5818,93.2763,9947.0
2023-10-18 09:40:00,94.0,94.0,93.23,93.24,22188.0,93.2664,93.2664,92.5024,92.5123,22188.0
2023-10-18 09:45:00,93.23,93.72,93.08,93.64,12152.0,92.5024,92.9886,92.3536,92.9092,12152.0
2023-10-18 09:50:00,93.73,94.01,93.59,93.98,4351.0,92.9985,93.2763,92.8596,93.2466,4351.0
2023-10-18 09:55:00,93.96,94.49,93.92,94.21,5691.0,93.2267,93.7526,93.187,93.4748,5691.0
2023-10-18 10:00:00,94.41,94.54,94.06,94.35,12499.0,93.6732,93.8022,93.3259,93.6137,12499.0
2023-10-18 10:05:00,94.29,94.5,94.13,94.35,9992.0,93.5542,93.7625,93.3954,93.6137,9992.0
2023-10-18 10:10:00,94.34,94.44,94.28,94.4,8330.0,93.6038,93.703,93.5442,93.6633,8330.0
2023-10-18 10:15:00,94.41,95.02,94.41,95.02,8000.0,93.6732,94.2785,93.6732,94.2785,8000.0
2023-10-18 10:20:00,95.03,95.41,95.03,95.28,19290.0,94.2884,94.6654,94.2884,94.5364,19290.0
2023-10-18 10:25:00,95.22,95.27,94.8,94.87,9331.0,94.4769,94.5265,94.0602,94.1296,9331.0
2023-10-18 10:30:00,94.75,94.81,94.4,94.47,6273.0,94.0106,94.0701,93.6633,93.7327,6273.0
2023-10-18 10:35:00,94.51,94.51,94.25,94.46,3016.0,93.7724,93.7724,93.5145,93.7228,3016.0
2023-10-18 10:40:00,94.49,94.7,94.47,94.7,7293.0,93.7526,93.961,93.7327,93.961,7293.0
2023-10-18 10:45:00,94.68,94.9,94.68,94.83,8270.0,93.9411,94.1594,93.9411,94.0899,8270.0
2023-10-18 10:50:00,94.62,94.74,94.52,94.58,7118.0,93.8816,94.0006,93.7824,93.8419,7118.0
2023-10-18 10:55:00,94.58,94.77,94.55,94.61,9532.0,93.8419,94.0304,93.8121,93.8717,9532.0
2023-10-18 11:00:00,94.59,94.93,94.54,94.92,8241.0,93.8518,94.1892,93.8022,94.1792,8241.0
2023-10-18 11:05:00,94.87,94.87,94.69,94.81,3451.0,94.1296,94.1296,93.951,94.0701,3451.0
2023-10-18 11:10:00,94.78,95.02,94.78,94.99,5621.0,94.0403,94.2785,94.0403,94.2487,5621.0
2023-10-18 11:15:00,95.01,95.11,94.89,95.06,6962.0,94.2685,94.3678,94.1495,94.3181,6962.0
2023-10-18 11:20:00,95.04,95.1,94.98,95.01,3536.0,94.2983,94.3578,94.2388,94.2685,3536.0
2023-10-18 11:25:00,95.03,95.31,94.85,94.96,2376.0,94.2884,94.5662,94.1098,94.2189,2376.0
2023-10-18 11:30:00,94.97,95.18,94.93,94.99,3144.0,94.2288,94.4372,94.1892,94.2487,3144.0
2023-10-18 11:35:00,94.93,95.05,94.81,94.98,4095.0,94.1892,94.3082,94.0701,94.2388,4095.0
2023-10-18 11:40:00,95.04,95.15,94.93,94.94,4059.0,94.2983,94.4074,94.1892,94.1991,4059.0
2023-10-18 11:45:00,94.98,94.98,94.84,94.93,10402.0,94.2388,94.2388,94.0999,94.1892,10402.0
2023-10-18 11:50:00,94.94,95.0,94.78,94.78,4318.0,94.1991,94.2586,94.0403,94.0403,4318.0
2023-10-18 11:55:00,94.8,94.96,94.62,94.66,4390.0,94.0602,94.2189,93.8816,93.9213,4390.0
2023-10-18 12:00:00,94.68,95.1,94.59,95.1,5555.0,93.9411,94.3578,93.8518,94.3578,5555.0
2023-10-18 12:05:00,95.06,95.08,94.82,94.9,3604.0,94.3181,94.338,94.08,94.1594,3604.0
2023-10-18 12:10:00,94.95,94.99,94.69,94.69,3808.0,94.209,94.2487,93.951,93.951,3808.0
2023-10-18 12:15:00,94.68,94.79,94.57,94.57,4247.0,93.9411,94.0502,93.832,93.832,4247.0
2023-10-18 12:20:00,94.62,94.69,94.53,94.63,2349.0,93.8816,93.951,93.7923,93.8915,2349.0
2023-10-18 12:25:00,94.55,94.71,94.55,94.59,5213.0,93.8121,93.9709,93.8121,93.8518,5213.0
2023-10-18 12:30:00,94.58,94.61,94.53,94.54,2956.0,93.8419,93.8717,93.7923,93.8022,2956.0
2023-10-18 12:35:00,94.51,94.64,94.45,94.45,3300.0,93.7724,93.9014,93.7129,93.7129,3300.0
2023-10-18 12:40:00,94.45,94.65,94.45,94.61,3228.0,93.7129,93.9113,93.7129,93.8717,3228.0
2023-10-18 12:45:00,94.59,94.59,94.42,94.47,4431.0,93.8518,93.8518,93.6831,93.7327,4431.0
2023-10-18 12:50:00,94.42,94.44,94.26,94.26,2080.0,93.6831,93.703,93.5244,93.5244,2080.0
2023-10-18 12:55:00,94.24,94.37,94.23,94.35,4135.0,93.5045,93.6335,93.4946,93.6137,4135.0
2023-10-18 13:00:00,94.36,94.73,94.18,94.73,12479.0,93.6236,93.9907,93.445,93.9907,12479.0
2023-10-18 13:05:00,94.74,94.75,94.57,94.71,2024.0,94.0006,94.0106,93.832,93.9709,2024.0
2023-10-18 13:10:00,94.63,94.8,94.6,94.77,4298.0,93.8915,94.0602,93.8617,94.0304,4298.0
2023-10-18 13:15:00,94.72,94.81,94.68,94.73,2694.0,93.9808,94.0701,93.9411,93.9907,2694.0
2023-10-18 13:20:00,94.75,94.78,94.69,94.73,1300.0,94.0106,94.0403,93.951,93.9907,1300.0
2023-10-18 13:25:00,94.74,94.83,94.68,94.76,2487.0,94.0006,94.0899,93.9411,94.0205,2487.0
2023-10-18 13:30:00,94.74,94.75,94.5,94.56,3291.0,94.0006,94.0106,93.7625,93.822,3291.0
2023-10-18 13:35:00,94.53,94.53,94.22,94.26,3759.0,93.7923,93.7923,93.4847,93.5244,3759.0
2023-10-18 13:40:00,94.29,94.32,94.22,94.27,3680.0,93.5542,93.5839,93.4847,93.5343,3680.0
2023-10-18 13:45:00,94.23,94.29,94.13,94.27,6039.0,93.4946,93.5542,93.3954,93.5343,6039.0
2023-10-18 13:50:00,94.29,94.47,94.25,94.47,7860.0,93.5542,93.7327,93.5145,93.7327,7860.0
2023-10-18 13:55:00,94.44,94.72,94.39,94.7,3858.0,93.703,93.9808,93.6534,93.961,3858.0
2023-10-18 14:00:00,94.7,94.71,94.52,94.56,3965.0,93.961,93.9709,93.7824,93.822,3965.0
2023-10-18 14:05:00,94.63,94.81,94.48,94.78,4681.0,93.8915,94.0701,93.7427,94.0403,4681.0
2023-10-18 14:10:00,94.64,94.64,94.5,94.53,2943.0,93.9014,93.9014,93.7625,93.7923,2943.0
2023-10-18 14:15:00,94.53,94.53,94.35,94.35,3292.0,93.7923,93.7923,93.6137,93.6137,3292.0
2023-10-18 14:20:00,94.37,94.46,94.37,94.4,1625.0,93.6335,93.7228,93.6335,93.6633,1625.0
2023-10-18 14:25:00,94.41,94.51,94.34,94.49,4495.0,93.6732,93.7724,93.6038,93.7526,4495.0
2023-10-18 14:30:00,94.46,94.59,94.4,94.46,7006.0,93.7228,93.8518,93.6633,93.7228,7006.0
2023-10-18 14:35:00,94.42,94.52,94.31,94.34,8927.0,93.6831,93.7824,93.574,93.6038,8927.0
2023-10-18 14:40:00,94.33,94.39,94.27,94.34,7509.0,93.5938,93.6534,93.5343,93.6038,7509.0
2023-10-18 14:45:00,94.34,94.37,94.15,94.18,5577.0,93.6038,93.6335,93.4152,93.445,5577.0
2023-10-18 14:50:00,94.16,94.2,94.06,94.19,3150.0,93.4252,93.4649,93.3259,93.4549,3150.0
2023-10-18 14:55:00,94.15,94.28,94.12,94.17,4600.0,93.4152,93.5442,93.3855,93.4351,4600.0
2023-10-18 15:00:00,94.11,94.11,93.86,93.92,3223.0,93.3756,93.3756,93.1275,93.187,3223.0
2023-10-18 15:05:00,93.86,93.86,93.59,93.65,4836.0,93.1275,93.1275,92.8596,92.9191,4836.0
2023-10-18 15:10:00,93.67,93.7,93.54,93.54,10086.0,92.939,92.9688,92.81,92.81,10086.0
2023-10-18 15:15:00,93.55,93.74,93.49,93.7,16416.0,92.8199,93.0084,92.7604,92.9688,16416.0
2023-10-18 15:20:00,93.72,94.13,93.7,94.13,17582.0,92.9886,93.3954,92.9688,93.3954,17582.0
2023-10-18 15:25:00,94.13,94.2,94.02,94.05,6214.0,93.3954,93.4649,93.2863,93.316,6214.0
2023-10-18 15:30:00,94.08,94.08,93.92,93.98,13390.0,93.3458,93.3458,93.187,93.2466,13390.0
2023-10-18 15:35:00,94.0,94.01,93.85,93.88,15530.0,93.2664,93.2763,93.1176,93.1474,15530.0
2023-10-18 15:40:00,93.9,93.99,93.86,93.91,9887.0,93.1672,93.2565,93.1275,93.1771,9887.0
2023-10-18 15:45:00,93.91,93.91,93.61,93.67,16815.0,93.1771,93.1771,92.8795,92.939,16815.0
2023-10-18 15:50:00,93.7,94.0,93.63,93.99,39771.0,92.9688,93.2664,92.8993,93.2565,39771.0
2023-10-18 15:55:00,94.01,94.17,94.0,94.08,70055.0,93.2763,93.4351,93.2664,93.3458,70055.0
2023-10-19 09:30:00,95.06,95.21,94.25,94.4,14760.0,94.3181,94.467,93.5145,93.6633,14760.0
2023-10-19 09:35:00,94.25,94.25,94.02,94.14,2403.0,93.5145,93.5145,93.2863,93.4053,2403.0
2023-10-19 09:40:00,94.01,94.1,93.58,93.77,6123.0,93.2763,93.3656,92.8497,93.0382,6123.0
2023-10-19 09:45:00,93.81,93.81,93.16,93.29,12113.0,93.0779,93.0779,92.433,92.562,12113.0
2023-10-19 09:50:00,93.16,94.28,93.15,94.15,15297.0,92.433,93.5442,92.423,93.4152,15297.0
2023-10-19 09:55:00,94.23,94.44,93.96,94.1,8967.0,93.4946,93.703,93.2267,93.3656,8967.0
2023-10-19 10:00:00,94.14,94.3,94.01,94.24,10676.0,93.4053,93.5641,93.2763,93.5045,10676.0
2023-10-19 10:05:00,94.17,94.55,94.12,94.33,3362.0,93.4351,93.8121,93.3855,93.5938,3362.0
2023-10-19 10:10:00,94.37,95.04,94.34,94.92,8012.0,93.6335,94.2983,93.6038,94.1792,8012.0
2023-10-19 10:15:00,94.81,94.9,94.22,94.24,4246.0,94.0701,94.1594,93.4847,93.5045,4246.0
2023-10-19 10:20:00,94.32,94.37,94.15,94.22,2051.0,93.5839,93.6335,93.4152,93.4847,2051.0
2023-10-19 10:25:00,94.23,94.3,93.63,93.64,3989.0,93.4946,93.5641,92.8993,92.9092,3989.0
2023-10-19 10:30:00,93.65,93.95,93.6,93.85,3176.0,92.9191,93.2168,92.8695,93.1176,3176.0
2023-10-19 10:35:00,93.98,94.05,93.92,93.99,2299.0,93.2466,93.316,93.187,93.2565,2299.0
2023-10-19 10:40:00,94.03,94.03,93.7,93.7,2090.0,93.2962,93.2962,92.9688,92.9688,2090.0
2023-10-19 10:45:00,93.8,93.9,93.74,93.9,3282.0,93.068,93.1672,93.0084,93.1672,3282.0
2023-10-19 10:50:00,93.91,94.11,93.76,93.94,13032.0,93.1771,93.3756,93.0283,93.2069,13032.0
2023-10-19 10:55:00,93.91,94.11,93.9,94.02,3006.0,93.1771,93.3756,93.1672,93.2863,3006.0
2023-10-19 11:00:00,94.04,94.26,94.03,94.2,7048.0,93.3061,93.5244,93.2962,93.4649,7048.0
2023-10-19 11:05:00,94.23,94.32,94.11,94.19,2713.0,93.4946,93.5839,93.3756,93.4549,2713.0
2023-10-19 11:10:00,94.2,94.31,94.14,94.14,6592.0,93.4649,93.574,93.4053,93.4053,6592.0
2023-10-19 11:15:00,94.08,94.08,93.75,93.85,5852.0,93.3458,93.3458,93.0184,93.1176,5852.0
2023-10-19 11:20:00,93.87,93.87,93.61,93.68,3294.0,93.1374,93.1374,92.8795,92.9489,3294.0
2023-10-19 11:25:00,93.74,93.8,93.6,93.79,3005.0,93.0084,93.068,92.8695,93.0581,3005.0
2023-10-19 11:30:00,93.78,93.91,93.75,93.89,3317.0,93.0481,93.1771,93.0184,93.1573,3317.0
2023-10-19 11:35:00,93.88,94.05,93.87,93.87,5663.0,93.1474,93.316,93.1374,93.1374,5663.0
2023-10-19 11:40:00,93.9,94.06,93.82,93.98,2646.0,93.1672,93.3259,93.0878,93.2466,2646.0
2023-10-19 11:45:00,94.0,94.17,93.96,94.08,4615.0,93.2664,93.4351,93.2267,93.3458,4615.0
2023-10-19 11:50:00,93.97,94.04,93.87,93.87,3557.0,93.2366,93.3061,93.1374,93.1374,3557.0
2023-10-19 11:55:00,93.85,93.92,93.79,93.84,1397.0,93.1176,93.187,93.0581,93.1077,1397.0
2023-10-19 12:00:00,93.73,94.64,93.59,94.25,5650.0,92.9985,93.9014,92.8596,93.5145,5650.0
2023-10-19 12:05:00,94.24,94.25,93.88,93.88,4894.0,93.5045,93.5145,93.1474,93.1474,4894.0
2023-10-19 12:10:00,93.97,93.99,93.76,93.76,3239.0,93.2366,93.2565,93.0283,93.0283,3239.0
2023-10-19 12:15:00,93.71,94.21,93.71,94.17,5031.0,92.9787,93.4748,92.9787,93.4351,5031.0
2023-10-19 12:20:00,94.18,94.52,94.18,94.42,2812.0,93.445,93.7824,93.445,93.6831,2812.0
2023-10-19 12:25:00,94.32,94.32,93.82,93.82,3500.0,93.5839,93.5839,93.0878,93.0878,3500.0
2023-10-19 12:30:00,93.94,93.96,93.34,93.34,7462.0,93.2069,93.2267,92.6116,92.6116,7462.0
2023-10-19 12:35:00,93.36,93.36,93.0,93.16,17482.0,92.6314,92.6314,92.2742,92.433,17482.0
2023-10-19 12:40:00,93.18,93.61,93.18,93.46,6940.0,92.4528,92.8795,92.4528,92.7306,6940.0
2023-10-19 12:45:00,93.47,94.05,93.47,94.05,2400.0,92.7405,93.316,92.7405,93.316,2400.0
2023-10-19 12:50:00,94.09,94.22,93.9,94.18,4006.0,93.3557,93.4847,93.1672,93.445,4006.0
2023-10-19 12:55:00,94.25,94.32,94.1,94.16,4050.0,93.5145,93.5839,93.3656,93.4252,4050.0
2023-10-19 13:00:00,94.24,94.58,94.19,94.4,4350.0,93.5045,93.8419,93.4549,93.6633,4350.0
2023-10-19 13:05:00,94.28,94.63,94.28,94.45,2833.0,93.5442,93.8915,93.5442,93.7129,2833.0
2023-10-19 13:10:00,94.51,94.54,94.28,94.28,5577.0,93.7724,93.8022,93.5442,93.5442,5577.0
2023-10-19 13:15:00,94.31,94.48,94.11,94.25,2671.0,93.574,93.7427,93.3756,93.5145,2671.0
2023-10-19 13:20:00,94.26,94.34,94.13,94.26,3637.0,93.5244,93.6038,93.3954,93.5244,3637.0
2023-10-19 13:25:00,94.31,94.37,94.1,94.28,4333.0,93.574,93.6335,93.3656,93.5442,4333.0
2023-10-19 13:30:00,94.36,94.42,94.09,94.09,2715.0,93.6236,93.6831,93.3557,93.3557,2715.0
2023-10-19 13:35:00,94.1,94.11,93.67,93.72,4029.0,93.3656,93.3756,92.939,92.9886,4029.0
2023-10-19 13:40:00,93.75,93.8,93.63,93.67,4389.0,93.0184,93.068,92.8993,92.939,4389.0
2023-10-19 13:45:00,93.64,93.75,93.6,93.67,2622.0,92.9092,93.0184,92.8695,92.939,2622.0
2023-10-19 13:50:00,93.71,93.85,93.71,93.79,2810.0,92.9787,93.1176,92.9787,93.0581,2810.0
2023-10-19 13:55:00,93.87,94.02,93.82,93.83,2957.0,93.1374,93.2863,93.0878,93.0977,2957.0
2023-10-19 14:00:00,93.91,93.98,93.81,93.81,1839.0,93.1771,93.2466,93.0779,93.0779,1839.0
2023-10-19 14:05:00,93.81,93.85,93.7,93.83,2373.0,93.0779,93.1176,92.9688,93.0977,2373.0
2023-10-19 14:10:00,93.84,93.92,93.83,93.84,1100.0,93.1077,93.187,93.0977,93.1077,1100.0
2023-10-19 14:15:00,93.79,93.93,93.72,93.85,1754.0,93.0581,93.197,92.9886,93.1176,1754.0
2023-10-19 14:20:00,93.77,93.86,93.67,93.69,2145.0,93.0382,93.1275,92.939,92.9588,2145.0
2023-10-19 14:25:00,93.66,93.74,93.49,93.56,4970.0,92.9291,93.0084,92.7604,92.8298,4970.0
2023-10-19 14:30:00,93.46,93.47,93.08,93.1,4590.0,92.7306,92.7405,92.3536,92.3734,4590.0
2023-10-19 14:35:00,93.05,93.05,92.86,93.02,4776.0,92.3238,92.3238,92.1353,92.2941,4776.0
2023-10-19 14:40:00,92.97,92.97,92.88,92.9,5930.0,92.2445,92.2445,92.1552,92.175,5930.0
2023-10-19 14:45:00,92.9,92.96,92.76,92.91,3901.0,92.175,92.2345,92.0361,92.1849,3901.0
2023-10-19 14:50:00,92.91,93.04,92.88,92.95,6042.0,92.1849,92.3139,92.1552,92.2246,6042.0
2023-10-19 14:55:00,92.95,93.17,92.88,92.95,8289.0,92.2246,92.4429,92.1552,92.2246,8289.0
2023-10-19 15:00:00,93.05,93.14,93.04,93.11,2812.0,92.3238,92.4131,92.3139,92.3834,2812.0
2023-10-19 15:05:00,93.17,93.17,92.9,92.9,4441.0,92.4429,92.4429,92.175,92.175,4441.0
2023-10-19 15:10:00,92.9,92.92,92.73,92.79,3352.0,92.175,92.1948,92.0063,92.0659,3352.0
2023-10-19 15:15:00,92.81,92.91,92.62,92.91,10922.0,92.0857,92.1849,91.8972,92.1849,10922.0
2023-10-19 15:20:00,92.94,92.94,92.65,92.83,8326.0,92.2147,92.2147,91.9269,92.1055,8326.0
2023-10-19 15:25:00,92.74,92.74,92.59,92.7,7251.0,92.0162,92.0162,91.8674,91.9766,7251.0
2023-10-19 15:30:00,92.77,92.77,92.52,92.69,14720.0,92.046,92.046,91.798,91.9666,14720.0
2023-10-19 15:35:00,92.69,92.76,92.47,92.47,14530.0,91.9666,92.0361,91.7484,91.7484,14530.0
2023-10-19 15:40:00,92.45,92.54,92.3,92.34,22450.0,91.7285,91.8178,91.5797,91.6194,22450.0
2023-10-19 15:45:00,92.32,92.72,92.27,92.72,25598.0,91.5995,91.9964,91.5499,91.9964,25598.0
2023-10-19 15:50:00,92.74,92.86,92.6,92.69,52347.0,92.0162,92.1353,91.8773,91.9666,52347.0
2023-10-19 15:55:00,92.69,92.76,92.55,92.69,109025.0,91.9666,92.0361,91.8277,91.9666,109025.0
2023-10-20 09:30:00,92.33,92.82,91.91,92.81,57760.0,91.6094,92.0956,91.1927,92.0857,57760.0
2023-10-20 09:35:00,92.74,92.88,92.57,92.82,3458.0,92.0162,92.1552,91.8476,92.0956,3458.0
2023-10-20 09:40:00,92.97,93.22,92.7,92.7,3907.0,92.2445,92.4925,91.9766,91.9766,3907.0
2023-10-20 09:45:00,92.78,93.19,92.57,93.08,4231.0,92.0559,92.4627,91.8476,92.3536,4231.0
2023-10-20 09:50:00,92.95,92.99,92.71,92.99,14976.0,92.2246,92.2643,91.9865,92.2643,14976.0
2023-10-20 09:55:00,93.1,93.19,92.7,92.7,3591.0,92.3734,92.4627,91.9766,91.9766,3591.0
2023-10-20 10:00:00,92.78,93.02,92.68,92.86,6162.0,92.0559,92.2941,91.9567,92.1353,6162.0
2023-10-20 10:05:00,92.87,92.87,92.7,92.85,6945.0,92.1452,92.1452,91.9766,92.1254,6945.0
2023-10-20 10:10:00,92.92,92.92,92.64,92.64,19032.0,92.1948,92.1948,91.917,91.917,19032.0
2023-10-20 10:15:00,92.65,92.85,92.58,92.63,6150.0,91.9269,92.1254,91.8575,91.9071,6150.0
2023-10-20 10:20:00,92.56,92.73,92.5,92.55,8500.0,91.8377,92.0063,91.7781,91.8277,8500.0
2023-10-20 10:25:00,92.54,92.59,92.29,92.36,5900.0,91.8178,91.8674,91.5698,91.6392,5900.0
2023-10-20 10:30:00,92.33,92.46,92.15,92.39,5645.0,91.6094,91.7384,91.4309,91.669,5645.0
2023-10-20 10:35:00,92.36,92.41,92.18,92.24,5380.0,91.6392,91.6888,91.4606,91.5201,5380.0
2023-10-20 10:40:00,92.24,92.24,91.98,92.02,4000.0,91.5201,91.5201,91.2622,91.3019,4000.0
2023-10-20 10:45:00,91.98,92.1,91.87,91.89,9100.0,91.2622,91.3812,91.153,91.1729,9100.0
2023-10-20 10:50:00,91.85,91.87,91.65,91.68,4375.0,91.1332,91.153,90.9348,90.9645,4375.0
2023-10-20 10:55:00,91.66,91.83,91.66,91.77,4702.0,90.9447,91.1133,90.9447,91.0538,4702.0
2023-10-20 11:00:00,91.72,91.85,91.65,91.79,8379.0,91.0042,91.1332,90.9348,91.0737,8379.0
2023-10-20 11:05:00,91.79,91.97,91.78,91.91,8900.0,91.0737,91.2523,91.0637,91.1927,8900.0
2023-10-20 11:10:00,91.83,91.93,91.67,91.84,6250.0,91.1133,91.2126,90.9546,91.1233,6250.0
2023-10-20 11:15:00,91.84,91.85,91.63,91.64,4444.0,91.1233,91.1332,90.9149,90.9248,4444.0
2023-10-20 11:20:00,91.69,91.81,91.65,91.77,8129.0,90.9744,91.0935,90.9348,91.0538,8129.0
2023-10-20 11:25:00,91.79,91.91,91.76,91.85,3140.0,91.0737,91.1927,91.0439,91.1332,3140.0
2023-10-20 11:30:00,91.86,92.0,91.83,92.0,6117.0,91.1431,91.282,91.1133,91.282,6117.0
2023-10-20 11:35:00,92.0,92.16,91.99,92.12,3886.0,91.282,91.4408,91.2721,91.4011,3886.0
2023-10-20 11:40:00,92.11,92.18,92.07,92.08,1906.0,91.3912,91.4606,91.3515,91.3614,1906.0
2023-10-20 11:45:00,92.06,92.24,92.04,92.24,6225.0,91.3416,91.5201,91.3217,91.5201,6225.0
2023-10-20 11:50:00,92.25,92.31,92.18,92.19,4539.0,91.5301,91.5896,91.4606,91.4705,4539.0
2023-10-20 11:55:00,92.22,92.45,92.22,92.38,4880.0,91.5003,91.7285,91.5003,91.6591,4880.0
2023-10-20 12:00:00,92.37,92.4,92.25,92.3,7625.0,91.6491,91.6789,91.5301,91.5797,7625.0
2023-10-20 12:05:00,92.31,92.36,92.1,92.1,4265.0,91.5896,91.6392,91.3812,91.3812,4265.0
2023-10-20 12:10:00,92.09,92.25,92.07,92.08,2570.0,91.3713,91.5301,91.3515,91.3614,2570.0
2023-10-20 12:15:00,92.01,92.15,91.95,92.15,4029.0,91.2919,91.4309,91.2324,91.4309,4029.0
2023-10-20 12:20:00,92.15,92.59,92.15,92.58,7644.0,91.4309,91.8674,91.4309,91.8575,7644.0
2023-10-20 12:25:00,92.55,92.55,92.21,92.21,6038.0,91.8277,91.8277,91.4904,91.4904,6038.0
2023-10-20 12:30:00,92.17,92.29,92.16,92.23,1943.0,91.4507,91.5698,91.4408,91.5102,1943.0
2023-10-20 12:35:00,92.22,92.33,92.21,92.24,1630.0,91.5003,91.6094,91.4904,91.5201,1630.0
2023-10-20 12:40:00,92.19,92.19,92.05,92.08,1100.0,91.4705,91.4705,91.3316,91.3614,1100.0
2023-10-20 12:45:00,92.08,92.36,92.08,92.36,5698.0,91.3614,91.6392,91.3614,91.6392,5698.0
2023-10-20 12:50:00,92.35,92.4,92.33,92.37,1751.0,91.6293,91.6789,91.6094,91.6491,1751.0
2023-10-20 12:55:00,92.34,92.55,92.3,92.5,3125.0,91.6194,91.8277,91.5797,91.7781,3125.0
2023-10-20 13:00:00,92.48,92.48,92.41,92.41,1200.0,91.7583,91.7583,91.6888,91.6888,1200.0
2023-10-20 13:05:00,92.34,92.39,92.25,92.27,5315.0,91.6194,91.669,91.5301,91.5499,5315.0
2023-10-20 13:10:00,92.33,92.39,92.29,92.36,2108.0,91.6094,91.669,91.5698,91.6392,2108.0
2023-10-20 13:15:00,92.37,92.99,92.37,92.96,7768.0,91.6491,92.2643,91.6491,92.2345,7768.0
2023-10-20 13:20:00,93.0,93.02,92.71,92.74,6097.0,92.2742,92.2941,91.9865,92.0162,6097.0
2023-10-20 13:25:00,92.72,92.73,92.61,92.66,4265.0,91.9964,92.0063,91.8873,91.9369,4265.0
2023-10-20 13:30:00,92.7,92.74,92.56,92.74,6841.0,91.9766,92.0162,91.8377,92.0162,6841.0
2023-10-20 13:35:00,92.73,92.77,92.66,92.71,4112.0,92.0063,92.046,91.9369,91.9865,4112.0
2023-10-20 13:40:00,92.73,93.02,92.73,92.97,3280.0,92.0063,92.2941,92.0063,92.2445,3280.0
2023-10-20 13:45:00,92.97,92.97,92.64,92.66,1500.0,92.2445,92.2445,91.917,91.9369,1500.0
2023-10-20 13:50:00,92.68,92.76,92.65,92.75,3766.0,91.9567,92.0361,91.9269,92.0262,3766.0
2023-10-20 13:55:00,92.7,92.83,92.7,92.8,3309.0,91.9766,92.1055,91.9766,92.0758,3309.0
2023-10-20 14:00:00,92.84,92.85,92.66,92.67,2192.0,92.1155,92.1254,91.9369,91.9468,2192.0
2023-10-20 14:05:00,92.63,92.67,92.56,92.63,3336.0,91.9071,91.9468,91.8377,91.9071,3336.0
2023-10-20 14:10:00,92.58,92.58,92.3,92.31,3681.0,91.8575,91.8575,91.5797,91.5896,3681.0
2023-10-20 14:15:00,92.33,92.35,92.1,92.17,4215.0,91.6094,91.6293,91.3812,91.4507,4215.0
2023-10-20 14:20:00,92.18,92.31,92.17,92.3,2400.0,91.4606,91.5896,91.4507,91.5797,2400.0
2023-10-20 14:25:00,92.26,92.27,92.18,92.27,2415.0,91.54,91.5499,91.4606,91.5499,2415.0
2023-10-20 14:30:00,92.22,92.35,92.2,92.35,2977.0,91.5003,91.6293,91.4805,91.6293,2977.0
2023-10-20 14:35:00,92.36,92.42,92.17,92.19,4776.0,91.6392,91.6987,91.4507,91.4705,4776.0
2023-10-20 14:40:00,92.15,92.22,92.13,92.22,2400.0,91.4309,91.5003,91.411,91.5003,2400.0
2023-10-20 14:45:00,92.19,92.27,92.15,92.18,2700.0,91.4705,91.5499,91.4309,91.4606,2700.0
2023-10-20 14:50:00,92.15,92.23,92.12,92.21,3291.0,91.4309,91.5102,91.4011,91.4904,3291.0
2023-10-20 14:55:00,92.26,92.3,92.07,92.09,2625.0,91.54,91.5797,91.3515,91.3713,2625.0
2023-10-20 15:00:00,92.12,92.2,92.05,92.05,3000.0,91.4011,91.4805,91.3316,91.3316,3000.0
2023-10-20 15:05:00,92.04,92.1,91.94,91.95,4002.0,91.3217,91.3812,91.2225,91.2324,4002.0
2023-10-20 15:10:00,91.98,92.03,91.91,92.03,5732.0,91.2622,91.3118,91.1927,91.3118,5732.0
2023-10-20 15:15:00,91.99,92.13,91.97,92.13,3473.0,91.2721,91.411,91.2523,91.411,3473.0
2023-10-20 15:20:00,92.1,92.1,91.89,91.92,4424.0,91.3812,91.3812,91.1729,91.2026,4424.0
2023-10-20 15:25:00,91.92,91.97,91.86,91.94,6519.0,91.2026,91.2523,91.1431,91.2225,6519.0
2023-10-20 15:30:00,91.89,92.04,91.89,92.0,8998.0,91.1729,91.3217,91.1729,91.282,8998.0
2023-10-20 15:35:00,91.99,92.05,91.95,91.95,10838.0,91.2721,91.3316,91.2324,91.2324,10838.0
2023-10-20 15:40:00,91.91,91.92,91.75,91.78,10428.0,91.1927,91.2026,91.034,91.0637,10428.0
2023-10-20 15:45:00,91.79,91.82,91.69,91.73,13418.0,91.0737,91.1034,90.9744,91.0141,13418.0
2023-10-20 15:50:00,91.75,91.76,91.53,91.54,30097.0,91.034,91.0439,90.8157,90.8256,30097.0
2023-10-20 15:55:00,91.58,91.78,91.58,91.76,72687.0,90.8653,91.0637,90.8653,91.0439,72687.0
2023-10-23 09:30:00,91.01,91.36,90.97,91.15,13716.0,90.2997,90.647,90.2601,90.4387,13716.0
2023-10-23 09:35:00,91.06,91.17,90.86,90.96,4349.0,90.3494,90.4585,90.1509,90.2501,4349.0
2023-10-23 09:40:00,90.9,90.93,90.65,90.85,9293.0,90.1906,90.2204,89.9426,90.141,9293.0
2023-10-23 09:45:00,90.86,91.75,90.86,91.69,8328.0,90.1509,91.034,90.1509,90.9744,8328.0
2023-10-23 09:50:00,91.75,91.8,91.24,91.29,7572.0,91.034,91.0836,90.528,90.5776,7572.0
2023-10-23 09:55:00,91.33,91.7,91.3,91.42,4793.0,90.6173,90.9844,90.5875,90.7065,4793.0
2023-10-23 10:00:00,91.51,91.63,91.22,91.23,4568.0,90.7958,90.9149,90.5081,90.518,4568.0
2023-10-23 10:05:00,91.31,91.55,91.26,91.39,3452.0,90.5974,90.8355,90.5478,90.6768,3452.0
2023-10-23 10:10:00,91.43,91.59,91.31,91.59,2952.0,90.7165,90.8752,90.5974,90.8752,2952.0
2023-10-23 10:15:00,91.63,91.77,91.49,91.71,8734.0,90.9149,91.0538,90.776,90.9943,8734.0
2023-10-23 10:20:00,91.74,91.77,91.52,91.77,8070.0,91.0241,91.0538,90.8058,91.0538,8070.0
2023-10-23 10:25:00,91.74,91.74,91.47,91.61,5503.0,91.0241,91.0241,90.7562,90.8951,5503.0
2023-10-23 10:30:00,91.65,91.69,91.33,91.33,3655.0,90.9348,90.9744,90.6173,90.6173,3655.0
2023-10-23 10:35:00,91.32,91.46,91.13,91.39,4600.0,90.6073,90.7462,90.4188,90.6768,4600.0
2023-10-23 10:40:00,91.35,91.6,91.34,91.51,3738.0,90.6371,90.8851,90.6272,90.7958,3738.0
2023-10-23 10:45:00,91.42,91.51,91.32,91.41,3289.0,90.7065,90.7958,90.6073,90.6966,3289.0
2023-10-23 10:50:00,91.44,91.58,91.39,91.39,8990.0,90.7264,90.8653,90.6768,90.6768,8990.0
2023-10-23 10:55:00,91.39,91.61,91.35,91.58,3839.0,90.6768,90.8951,90.6371,90.8653,3839.0
2023-10-23 11:00:00,91.61,91.64,91.49,91.55,8515.0,90.8951,90.9248,90.776,90.8355,8515.0
2023-10-23 11:05:00,91.57,91.86,91.55,91.86,6812.0,90.8554,91.1431,90.8355,91.1431,6812.0
2023-10-23 11:10:00,91.91,92.05,91.76,92.03,6154.0,91.1927,91.3316,91.0439,91.3118,6154.0
2023-10-23 11:15:00,92.03,92.17,91.93,92.13,7189.0,91.3118,91.4507,91.2126,91.411,7189.0
2023-10-23 11:20:00,92.12,92.35,92.07,92.3,14186.0,91.4011,91.6293,91.3515,91.5797,14186.0
2023-10-23 11:25:00,92.32,92.36,92.08,92.14,6981.0,91.5995,91.6392,91.3614,91.4209,6981.0
2023-10-23 11:30:00,92.16,92.27,92.08,92.17,4767.0,91.4408,91.5499,91.3614,91.4507,4767.0
2023-10-23 11:35:00,92.16,92.31,92.13,92.22,4539.0,91.4408,91.5896,91.411,91.5003,4539.0
2023-10-23 11:40:00,92.24,92.35,92.21,92.29,6588.0,91.5201,91.6293,91.4904,91.5698,6588.0
2023-10-23 11:45:00,92.26,92.26,92.05,92.09,4281.0,91.54,91.54,91.3316,91.3713,4281.0
2023-10-23 11:50:00,92.09,92.13,92.08,92.11,1846.0,91.3713,91.411,91.3614,91.3912,1846.0
2023-10-23 11:55:00,92.09,92.12,92.01,92.08,4378.0,91.3713,91.4011,91.2919,91.3614,4378.0
2023-10-23 12:00:00,92.08,92.08,91.87,91.93,2911.0,91.3614,91.3614,91.153,91.2126,2911.0
2023-10-23 12:05:00,91.91,91.99,91.91,91.95,2932.0,91.1927,91.2721,91.1927,91.2324,2932.0
2023-10-23 12:10:00,91.94,91.98,91.83,91.93,3260.0,91.2225,91.2622,91.1133,91.2126,3260.0
2023-10-23 12:15:00,91.93,92.23,91.93,92.16,7097.0,91.2126,91.5102,91.2126,91.4408,7097.0
2023-10-23 12:20:00,92.09,92.25,91.97,92.24,4330.0,91.3713,91.5301,91.2523,91.5201,4330.0
2023-10-23 12:25:00,92.29,92.48,92.27,92.46,5031.0,91.5698,91.7583,91.5499,91.7384,5031.0
2023-10-23 12:30:00,92.45,92.57,92.27,92.3,5419.0,91.7285,91.8476,91.5499,91.5797,5419.0
2023-10-23 12:35:00,92.25,92.58,92.24,92.5,4852.0,91.5301,91.8575,91.5201,91.7781,4852.0
2023-10-23 12:40:00,92.55,92.55,92.31,92.37,4395.0,91.8277,91.8277,91.5896,91.6491,4395.0
2023-10-23 12:45:00,92.37,92.37,92.24,92.24,4941.0,91.6491,91.6491,91.5201,91.5201,4941.0
2023-10-23 12:50:00,92.29,92.36,92.28,92.33,3547.0,91.5698,91.6392,91.5598,91.6094,3547.0
2023-10-23 12:55:00,92.37,92.76,92.37,92.76,2598.0,91.6491,92.0361,91.6491,92.0361,2598.0
2023-10-23 13:00:00,92.78,92.81,92.49,92.52,4579.0,92.0559,92.0857,91.7682,91.798,4579.0
2023-10-23 13:05:00,92.47,92.6,92.47,92.49,2811.0,91.7484,91.8773,91.7484,91.7682,2811.0
2023-10-23 13:10:00,92.48,92.48,92.27,92.4,10042.0,91.7583,91.7583,91.5499,91.6789,10042.0
2023-10-23 13:15:00,92.36,92.36,91.96,91.97,11088.0,91.6392,91.6392,91.2423,91.2523,11088.0
2023-10-23 13:20:00,91.89,92.16,91.89,92.09,6359.0,91.1729,91.4408,91.1729,91.3713,6359.0
2023-10-23 13:25:00,92.1,92.18,92.09,92.17,2600.0,91.3812,91.4606,91.3713,91.4507,2600.0
2023-10-23 13:30:00,92.15,92.27,92.09,92.21,4702.0,91.4309,91.5499,91.3713,91.4904,4702.0
2023-10-23 13:35:00,92.26,92.33,92.26,92.27,3936.0,91.54,91.6094,91.54,91.5499,3936.0
2023-10-23 13:40:00,92.28,92.4,92.23,92.4,6093.0,91.5598,91.6789,91.5102,91.6789,6093.0
2023-10-23 13:45:00,92.4,92.41,92.22,92.36,8171.0,91.6789,91.6888,91.5003,91.6392,8171.0
2023-10-23 13:50:00,92.32,92.32,92.21,92.21,2842.0,91.5995,91.5995,91.4904,91.4904,2842.0
2023-10-23 13:55:00,92.2,92.22,91.94,91.98,9604.0,91.4805,91.5003,91.2225,91.2622,9604.0
2023-10-23 14:00:00,91.96,92.03,91.91,91.97,6422.0,91.2423,91.3118,91.1927,91.2523,6422.0
2023-10-23 14:05:00,91.96,92.03,91.93,91.95,4898.0,91.2423,91.3118,91.2126,91.2324,4898.0
2023-10-23 14:10:00,91.94,91.94,91.8,91.81,3200.0,91.2225,91.2225,91.0836,91.0935,3200.0
2023-10-23 14:15:00,91.81,91.86,91.67,91.68,3867.0,91.0935,91.1431,90.9546,90.9645,3867.0
2023-10-23 14:20:00,91.68,91.9,91.62,91.83,5800.0,90.9645,91.1828,90.905,91.1133,5800.0
2023-10-23 14:25:00,91.83,91.88,91.78,91.84,3660.0,91.1133,91.163,91.0637,91.1233,3660.0
2023-10-23 14:30:00,91.9,91.97,91.75,91.76,4542.0,91.1828,91.2523,91.034,91.0439,4542.0
2023-10-23 14:35:00,91.73,91.83,91.71,91.78,3747.0,91.0141,91.1133,90.9943,91.0637,3747.0
2023-10-23 14:40:00,91.82,91.92,91.63,91.63,5436.0,91.1034,91.2026,90.9149,90.9149,5436.0
2023-10-23 14:45:00,91.58,91.8,91.58,91.68,3842.0,90.8653,91.0836,90.8653,90.9645,3842.0
2023-10-23 14:50:00,91.66,91.75,91.59,91.62,4100.0,90.9447,91.034,90.8752,90.905,4100.0
2023-10-23 14:55:00,91.65,91.66,91.34,91.46,12713.0,90.9348,90.9447,90.6272,90.7462,12713.0
2023-10-23 15:00:00,91.45,91.69,91.45,91.69,5633.0,90.7363,90.9744,90.7363,90.9744,5633.0
2023-10-23 15:05:00,91.7,91.76,91.5,91.53,3993.0,90.9844,91.0439,90.7859,90.8157,3993.0
2023-10-23 15:10:00,91.48,91.5,91.3,91.44,10374.0,90.7661,90.7859,90.5875,90.7264,10374.0
2023-10-23 15:15:00,91.48,91.63,91.42,91.59,5246.0,90.7661,90.9149,90.7065,90.8752,5246.0
2023-10-23 15:20:00,91.56,91.56,91.27,91.32,5700.0,90.8455,90.8455,90.5577,90.6073,5700.0
2023-10-23 15:25:00,91.26,91.35,91.17,91.2,4043.0,90.5478,90.6371,90.4585,90.4883,4043.0
2023-10-23 15:30:00,91.16,91.32,91.05,91.32,8075.0,90.4486,90.6073,90.3394,90.6073,8075.0
2023-10-23 15:35:00,91.3,91.3,91.11,91.11,6540.0,90.5875,90.5875,90.399,90.399,6540.0
2023-10-23 15:40:00,91.14,91.23,91.05,91.08,10756.0,90.4287,90.518,90.3394,90.3692,10756.0
2023-10-23 15:45:00,91.05,91.13,90.98,91.13,12413.0,90.3394,90.4188,90.27,90.4188,12413.0
2023-10-23 15:50:00,91.17,91.21,90.91,91.0,34123.0,90.4585,90.4982,90.2005,90.2898,34123.0
2023-10-23 15:55:00,91.01,91.02,90.85,90.9,63212.0,90.2997,90.3097,90.141,90.1906,63212.0
2023-10-24 09:30:00,91.38,91.68,91.1,91.43,15355.0,90.6669,90.9645,90.389,90.7165,15355.0
2023-10-24 09:35:00,91.36,91.77,91.28,91.68,9892.0,90.647,91.0538,90.5676,90.9645,9892.0
2023-10-24 09:40:00,91.71,91.85,91.59,91.71,4939.0,90.9943,91.1332,90.8752,90.9943,4939.0
2023-10-24 09:45:00,91.63,91.8,91.45,91.45,4110.0,90.9149,91.0836,90.7363,90.7363,4110.0
2023-10-24 09:50:00,91.45,91.59,91.24,91.44,3065.0,90.7363,90.8752,90.528,90.7264,3065.0
2023-10-24 09:55:00,91.41,91.75,91.29,91.75,4620.0,90.6966,91.034,90.5776,91.034,4620.0
2023-10-24 10:00:00,91.76,91.76,91.3,91.34,4455.0,91.0439,91.0439,90.5875,90.6272,4455.0
2023-10-24 10:05:00,91.49,91.6,91.37,91.57,5252.0,90.776,90.8851,90.6569,90.8554,5252.0
2023-10-24 10:10:00,91.63,91.69,91.47,91.6,5954.0,90.9149,90.9744,90.7562,90.8851,5954.0
2023-10-24 10:15:00,91.52,91.6,91.23,91.23,4041.0,90.8058,90.8851,90.518,90.518,4041.0
2023-10-24 10:20:00,91.2,91.66,91.2,91.59,2966.0,90.4883,90.9447,90.4883,90.8752,2966.0
2023-10-24 10:25:00,91.55,91.76,91.46,91.73,4274.0,90.8355,91.0439,90.7462,91.0141,4274.0
2023-10-24 10:30:00,91.75,91.82,91.57,91.74,3000.0,91.034,91.1034,90.8554,91.0241,3000.0
2023-10-24 10:35:00,91.75,92.06,91.67,92.03,5453.0,91.034,91.3416,90.9546,91.3118,5453.0
2023-10-24 10:40:00,91.98,92.04,91.83,92.0,4285.0,91.2622,91.3217,91.1133,91.282,4285.0
2023-10-24 10:45:00,91.98,92.13,91.91,92.04,5700.0,91.2622,91.411,91.1927,91.3217,5700.0
2023-10-24 10:50:00,92.03,92.03,91.74,91.78,5310.0,91.3118,91.3118,91.0241,91.0637,5310.0
2023-10-24 10:55:00,91.82,91.84,91.64,91.72,2926.0,91.1034,91.1233,90.9248,91.0042,2926.0
2023-10-24 11:00:00,91.69,91.73,91.62,91.72,2682.0,90.9744,91.0141,90.905,91.0042,2682.0
2023-10-24 11:05:00,91.74,91.81,91.65,91.7,6602.0,91.0241,91.0935,90.9348,90.9844,6602.0
2023-10-24 11:10:00,91.66,91.73,91.44,91.48,8232.0,90.9447,91.0141,90.7264,90.7661,8232.0
2023-10-24 11:15:00,91.42,91.49,91.14,91.14,1617.0,90.7065,90.776,90.4287,90.4287,1617.0
2023-10-24 11:20:00,91.07,91.22,90.87,91.06,5381.0,90.3593,90.5081,90.1608,90.3494,5381.0
2023-10-24 11:25:00,90.99,91.05,90.87,90.98,2896.0,90.2799,90.3394,90.1608,90.27,2896.0
2023-10-24 11:30:00,90.95,91.18,90.9,91.04,4431.0,90.2402,90.4684,90.1906,90.3295,4431.0
2023-10-24 11:35:00,91.01,91.03,90.84,90.88,2477.0,90.2997,90.3196,90.1311,90.1708,2477.0
2023-10-24 11:40:00,90.95,90.99,90.87,90.92,2258.0,90.2402,90.2799,90.1608,90.2105,2258.0
2023-10-24 11:45:00,90.89,90.98,90.85,90.93,4571.0,90.1807,90.27,90.141,90.2204,4571.0
2023-10-24 11:50:00,90.91,90.99,90.73,90.93,3614.0,90.2005,90.2799,90.0219,90.2204,3614.0
2023-10-24 11:55:00,90.9,91.01,90.84,91.01,4943.0,90.1906,90.2997,90.1311,90.2997,4943.0
2023-10-24 12:00:00,91.01,91.15,90.98,91.06,2400.0,90.2997,90.4387,90.27,90.3494,2400.0
2023-10-24 12:05:00,91.05,91.17,91.01,91.11,1900.0,90.3394,90.4585,90.2997,90.399,1900.0
2023-10-24 12:10:00,91.14,91.14,91.01,91.14,1400.0,90.4287,90.4287,90.2997,90.4287,1400.0
2023-10-24 12:15:00,91.12,91.17,90.96,90.98,2200.0,90.4089,90.4585,90.2501,90.27,2200.0
2023-10-24 12:20:00,90.91,90.91,90.7,90.7,3534.0,90.2005,90.2005,89.9922,89.9922,3534.0
2023-10-24 12:25:00,90.7,90.76,90.6,90.61,2211.0,89.9922,90.0517,89.8929,89.9029,2211.0
2023-10-24 12:30:00,90.61,90.68,90.55,90.6,3574.0,89.9029,89.9723,89.8433,89.8929,3574.0
2023-10-24 12:35:00,90.49,90.55,90.44,90.44,3983.0,89.7838,89.8433,89.7342,89.7342,3983.0
2023-10-24 12:40:00,90.55,90.58,90.45,90.48,2293.0,89.8433,89.8731,89.7441,89.7739,2293.0
2023-10-24 12:45:00,90.48,90.57,90.45,90.55,2848.0,89.7739,89.8632,89.7441,89.8433,2848.0
2023-10-24 12:50:00,90.53,90.63,90.5,90.63,5349.0,89.8235,89.9227,89.7937,89.9227,5349.0
2023-10-24 12:55:00,90.61,90.74,90.59,90.71,2400.0,89.9029,90.0319,89.883,90.0021,2400.0
2023-10-24 13:00:00,90.84,90.87,90.78,90.81,1300.0,90.1311,90.1608,90.0715,90.1013,1300.0
2023-10-24 13:05:00,90.81,91.03,90.77,91.02,3000.0,90.1013,90.3196,90.0616,90.3097,3000.0
2023-10-24 13:10:00,91.03,91.03,90.68,90.81,1411.0,90.3196,90.3196,89.9723,90.1013,1411.0
2023-10-24 13:15:00,90.79,90.89,90.78,90.85,3163.0,90.0815,90.1807,90.0715,90.141,3163.0
2023-10-24 13:20:00,90.82,90.96,90.82,90.92,2821.0,90.1112,90.2501,90.1112,90.2105,2821.0
2023-10-24 13:25:00,90.9,91.09,90.86,91.04,2403.0,90.1906,90.3791,90.1509,90.3295,2403.0
2023-10-24 13:30:00,91.05,91.1,90.96,91.02,2654.0,90.3394,90.389,90.2501,90.3097,2654.0
2023-10-24 13:35:00,90.98,91.05,90.94,91.02,7096.0,90.27,90.3394,90.2303,90.3097,7096.0
2023-10-24 13:40:00,91.0,91.02,90.83,90.83,4253.0,90.2898,90.3097,90.1212,90.1212,4253.0
2023-10-24 13:45:00,90.77,90.83,90.75,90.75,3060.0,90.0616,90.1212,90.0418,90.0418,3060.0
2023-10-24 13:50:00,90.76,90.83,90.72,90.8,3444.0,90.0517,90.1212,90.012,90.0914,3444.0
2023-10-24 13:55:00,90.79,90.81,90.68,90.75,3220.0,90.0815,90.1013,89.9723,90.0418,3220.0
2023-10-24 14:00:00,90.8,91.01,90.78,90.93,4700.0,90.0914,90.2997,90.0715,90.2204,4700.0
2023-10-24 14:05:00,90.95,91.06,90.92,90.93,3000.0,90.2402,90.3494,90.2105,90.2204,3000.0
2023-10-24 14:10:00,90.96,90.96,90.75,90.79,4024.0,90.2501,90.2501,90.0418,90.0815,4024.0
2023-10-24 14:15:00,90.83,90.83,90.7,90.79,4250.0,90.1212,90.1212,89.9922,90.0815,4250.0
2023-10-24 14:20:00,90.82,90.97,90.76,90.97,5947.0,90.1112,90.2601,90.0517,90.2601,5947.0
2023-10-24 14:25:00,91.0,91.05,90.94,91.02,3670.0,90.2898,90.3394,90.2303,90.3097,3670.0
2023-10-24 14:30:00,91.05,91.35,91.04,91.2,6250.0,90.3394,90.6371,90.3295,90.4883,6250.0
2023-10-24 14:35:00,91.27,91.36,91.21,91.28,4510.0,90.5577,90.647,90.4982,90.5676,4510.0
2023-10-24 14:40:00,91.33,91.37,91.28,91.34,4664.0,90.6173,90.6569,90.5676,90.6272,4664.0
2023-10-24 14:45:00,91.36,91.39,91.31,91.37,2654.0,90.647,90.6768,90.5974,90.6569,2654.0
2023-10-24 14:50:00,91.33,91.4,91.3,91.35,3623.0,90.6173,90.6867,90.5875,90.6371,3623.0
2023-10-24 14:55:00,91.4,91.4,91.27,91.31,4740.0,90.6867,90.6867,90.5577,90.5974,4740.0
2023-10-24 15:00:00,91.31,91.43,91.3,91.39,5168.0,90.5974,90.7165,90.5875,90.6768,5168.0
2023-10-24 15:05:00,91.38,91.38,91.23,91.27,3000.0,90.6669,90.6669,90.518,90.5577,3000.0
2023-10-24 15:10:00,91.29,91.46,91.29,91.4,4812.0,90.5776,90.7462,90.5776,90.6867,4812.0
2023-10-24 15:15:00,91.45,91.57,91.44,91.47,5819.0,90.7363,90.8554,90.7264,90.7562,5819.0
2023-10-24 15:20:00,91.46,91.46,91.33,91.41,3945.0,90.7462,90.7462,90.6173,90.6966,3945.0
2023-10-24 15:25:00,91.41,91.41,91.26,91.29,7595.0,90.6966,90.6966,90.5478,90.5776,7595.0
2023-10-24 15:30:00,91.28,91.39,91.23,91.26,10272.0,90.5676,90.6768,90.518,90.5478,10272.0
2023-10-24 15:35:00,91.23,91.35,91.18,91.29,10125.0,90.518,90.6371,90.4684,90.5776,10125.0
2023-10-24 15:40:00,91.3,91.41,91.29,91.3,7624.0,90.5875,90.6966,90.5776,90.5875,7624.0
2023-10-24 15:45:00,91.29,91.39,91.28,91.31,11886.0,90.5776,90.6768,90.5676,90.5974,11886.0
2023-10-24 15:50:00,91.29,91.4,91.18,91.37,38799.0,90.5776,90.6867,90.4684,90.6569,38799.0
2023-10-24 15:55:00,91.35,91.67,91.32,91.61,123422.0,90.6371,90.9546,90.6073,90.8951,123422.0
2023-10-25 09:30:00,90.86,91.01,90.61,90.89,12217.0,90.1509,90.2997,89.9029,90.1807,12217.0
2023-10-25 09:35:00,90.89,91.13,90.77,91.02,7890.0,90.1807,90.4188,90.0616,90.3097,7890.0
2023-10-25 09:40:00,90.98,90.98,90.5,90.55,6165.0,90.27,90.27,89.7937,89.8433,6165.0
2023-10-25 09:45:00,90.43,90.43,90.11,90.12,5662.0,89.7243,89.7243,89.4068,89.4167,5662.0
2023-10-25 09:50:00,90.13,90.15,89.65,89.82,6218.0,89.4266,89.4465,88.9504,89.119,6218.0
2023-10-25 09:55:00,89.78,89.81,89.53,89.76,4924.0,89.0793,89.1091,88.8313,89.0595,4924.0
2023-10-25 10:00:00,89.68,89.68,89.26,89.33,3526.0,88.9801,88.9801,88.5634,88.6329,3526.0
2023-10-25 10:05:00,89.33,89.45,89.08,89.15,5284.0,88.6329,88.7519,88.3848,88.4543,5284.0
2023-10-25 10:10:00,89.21,89.22,88.84,88.84,3664.0,88.5138,88.5237,88.1467,88.1467,3664.0
2023-10-25 10:15:00,88.84,89.06,88.84,89.06,8531.0,88.1467,88.365,88.1467,88.365,8531.0
2023-10-25 10:20:00,89.09,89.34,88.97,89.31,4475.0,88.3947,88.6428,88.2757,88.613,4475.0
2023-10-25 10:25:00,89.34,89.41,89.24,89.24,6506.0,88.6428,88.7122,88.5436,88.5436,6506.0
2023-10-25 10:30:00,89.22,89.52,89.22,89.43,6764.0,88.5237,88.8214,88.5237,88.7321,6764.0
2023-10-25 10:35:00,89.41,89.68,89.33,89.59,7110.0,88.7122,88.9801,88.6329,88.8908,7110.0
2023-10-25 10:40:00,89.62,89.62,89.09,89.09,12048.0,88.9206,88.9206,88.3947,88.3947,12048.0
2023-10-25 10:45:00,89.12,89.6,89.11,89.48,9469.0,88.4245,88.9008,88.4146,88.7817,9469.0
2023-10-25 10:50:00,89.45,89.55,89.26,89.49,3148.0,88.7519,88.8511,88.5634,88.7916,3148.0
2023-10-25 10:55:00,89.48,89.55,89.33,89.34,5423.0,88.7817,88.8511,88.6329,88.6428,5423.0
2023-10-25 11:00:00,89.26,89.66,89.26,89.59,21328.0,88.5634,88.9603,88.5634,88.8908,21328.0
2023-10-25 11:05:00,89.63,89.86,89.62,89.77,2981.0,88.9305,89.1587,88.9206,89.0694,2981.0
2023-10-25 11:10:00,89.8,89.9,89.63,89.69,3045.0,89.0992,89.1984,88.9305,88.99,3045.0
2023-10-25 11:15:00,89.7,89.72,89.56,89.66,2722.0,89.0,89.0198,88.8611,88.9603,2722.0
2023-10-25 11:20:00,89.67,89.67,88.93,88.93,61343.0,88.9702,88.9702,88.236,88.236,61343.0
2023-10-25 11:25:00,88.93,88.95,88.63,88.63,56047.0,88.236,88.2558,87.9383,87.9383,56047.0
2023-10-25 11:30:00,88.61,88.79,88.2,88.21,53294.0,87.9185,88.0971,87.5117,87.5216,53294.0
2023-10-25 11:35:00,88.21,88.84,88.16,88.84,26071.0,87.5216,88.1467,87.472,88.1467,26071.0
2023-10-25 11:40:00,88.71,88.8,88.47,88.6,6325.0,88.0177,88.107,87.7796,87.9086,6325.0
2023-10-25 11:45:00,88.65,88.67,88.28,88.33,7850.0,87.9582,87.978,87.5911,87.6407,7850.0
2023-10-25 11:50:00,88.27,88.37,88.19,88.37,16786.0,87.5811,87.6804,87.5018,87.6804,16786.0
2023-10-25 11:55:00,88.28,88.42,88.26,88.42,4523.0,87.5911,87.73,87.5712,87.73,4523.0
2023-10-25 12:00:00,88.38,88.41,88.22,88.34,3212.0,87.6903,87.72,87.5315,87.6506,3212.0
2023-10-25 12:05:00,88.3,88.42,88.18,88.2,4541.0,87.6109,87.73,87.4918,87.5117,4541.0
2023-10-25 12:10:00,88.18,88.27,87.86,88.02,41081.0,87.4918,87.5811,87.1743,87.3331,41081.0
2023-10-25 12:15:00,88.03,88.09,87.79,87.79,5481.0,87.343,87.4025,87.1049,87.1049,5481.0
2023-10-25 12:20:00,87.78,87.91,87.71,87.76,13788.0,87.095,87.2239,87.0255,87.0751,13788.0
2023-10-25 12:25:00,87.81,87.94,87.7,87.81,25800.0,87.1247,87.2537,87.0156,87.1247,25800.0
2023-10-25 12:30:00,87.81,87.95,87.76,87.87,29359.0,87.1247,87.2636,87.0751,87.1843,29359.0
2023-10-25 12:35:00,87.92,87.98,87.59,87.67,39432.0,87.2339,87.2934,86.9064,86.9858,39432.0
2023-10-25 12:40:00,87.66,87.72,87.24,87.36,26038.0,86.9759,87.0354,86.5592,86.6782,26038.0
2023-10-25 12:45:00,87.38,87.5,87.27,87.4,19189.0,86.6981,86.8171,86.5889,86.7179,19189.0
2023-10-25 12:50:00,87.4,87.66,87.4,87.5,26210.0,86.7179,86.9759,86.7179,86.8171,26210.0
2023-10-25 12:55:00,87.48,87.52,87.28,87.46,16875.0,86.7973,86.837,86.5989,86.7775,16875.0
2023-10-25 13:00:00,87.46,87.46,86.98,87.08,7661.0,86.7775,86.7775,86.3012,86.4004,7661.0
2023-10-25 13:05:00,87.08,87.18,86.91,87.07,24013.0,86.4004,86.4996,86.2317,86.3905,24013.0
2023-10-25 13:10:00,87.08,87.19,86.93,87.16,7956.0,86.4004,86.5096,86.2516,86.4798,7956.0
2023-10-25 13:15:00,87.17,87.34,87.14,87.26,8425.0,86.4897,86.6584,86.4599,86.579,8425.0
2023-10-25 13:20:00,87.18,87.22,87.01,87.11,11799.0,86.4996,86.5393,86.331,86.4302,11799.0
2023-10-25 13:25:00,87.11,87.14,86.97,87.04,5475.0,86.4302,86.4599,86.2913,86.3607,5475.0
2023-10-25 13:30:00,87.0,87.07,86.92,87.07,5714.0,86.321,86.3905,86.2417,86.3905,5714.0
2023-10-25 13:35:00,87.05,87.08,86.88,86.9,14942.0,86.3707,86.4004,86.202,86.2218,14942.0
2023-10-25 13:40:00,86.92,86.95,86.69,86.71,17983.0,86.2417,86.2714,86.0135,86.0333,17983.0
2023-10-25 13:45:00,86.68,86.83,86.64,86.65,15008.0,86.0035,86.1524,85.9639,85.9738,15008.0
2023-10-25 13:50:00,86.65,87.11,86.61,87.11,15425.0,85.9738,86.4302,85.9341,86.4302,15425.0
2023-10-25 13:55:00,87.11,87.21,86.99,87.05,8886.0,86.4302,86.5294,86.3111,86.3707,8886.0
2023-10-25 14:00:00,87.03,87.21,87.01,87.1,6307.0,86.3508,86.5294,86.331,86.4203,6307.0
2023-10-25 14:05:00,87.08,87.2,87.06,87.14,7392.0,86.4004,86.5195,86.3806,86.4599,7392.0
2023-10-25 14:10:00,87.14,87.32,87.11,87.29,6875.0,86.4599,86.6385,86.4302,86.6088,6875.0
2023-10-25 14:15:00,87.28,87.35,87.22,87.31,10068.0,86.5989,86.6683,86.5393,86.6286,10068.0
2023-10-25 14:20:00,87.31,87.39,87.23,87.29,5700.0,86.6286,86.708,86.5492,86.6088,5700.0
2023-10-25 14:25:00,87.29,87.37,87.14,87.19,6471.0,86.6088,86.6882,86.4599,86.5096,6471.0
2023-10-25 14:30:00,87.14,87.26,87.13,87.2,6282.0,86.4599,86.579,86.45,86.5195,6282.0
2023-10-25 14:35:00,87.22,87.24,87.04,87.09,4614.0,86.5393,86.5592,86.3607,86.4103,4614.0
2023-10-25 14:40:00,87.09,87.16,86.86,86.94,14922.0,86.4103,86.4798,86.1821,86.2615,14922.0
2023-10-25 14:45:00,86.9,86.99,86.86,86.86,3870.0,86.2218,86.3111,86.1821,86.1821,3870.0
2023-10-25 14:50:00,86.79,86.98,86.78,86.95,5123.0,86.1127,86.3012,86.1028,86.2714,5123.0
2023-10-25 14:55:00,86.96,87.08,86.94,86.98,5746.0,86.2814,86.4004,86.2615,86.3012,5746.0
2023-10-25 15:00:00,86.99,87.11,86.91,86.91,17046.0,86.3111,86.4302,86.2317,86.2317,17046.0
2023-10-25 15:05:00,86.89,86.89,86.52,86.64,25188.0,86.2119,86.2119,85.8448,85.9639,25188.0
2023-10-25 15:10:00,86.63,86.85,86.58,86.64,20667.0,85.9539,86.1722,85.9043,85.9639,20667.0
2023-10-25 15:15:00,86.61,86.86,86.57,86.63,14071.0,85.9341,86.1821,85.8944,85.9539,14071.0
2023-10-25 15:20:00,86.61,86.97,86.61,86.95,20422.0,85.9341,86.2913,85.9341,86.2714,20422.0
2023-10-25 15:25:00,86.96,87.17,86.96,87.17,14538.0,86.2814,86.4897,86.2814,86.4897,14538.0
2023-10-25 15:30:00,87.17,87.49,87.17,87.43,14634.0,86.4897,86.8072,86.4897,86.7477,14634.0
2023-10-25 15:35:00,87.42,87.55,87.42,87.53,24637.0,86.7378,86.8668,86.7378,86.8469,24637.0
2023-10-25 15:40:00,87.53,87.53,87.3,87.44,33606.0,86.8469,86.8469,86.6187,86.7576,33606.0
2023-10-25 15:45:00,87.43,87.57,87.35,87.52,33677.0,86.7477,86.8866,86.6683,86.837,33677.0
2023-10-25 15:50:00,87.51,87.67,87.41,87.67,67647.0,86.8271,86.9858,86.7278,86.9858,67647.0
2023-10-25 15:55:00,87.67,87.92,87.63,87.91,155555.0,86.9858,87.2339,86.9461,87.2239,155555.0
2023-10-26 09:30:00,85.4,86.95,85.4,86.39,241800.0,84.7335,86.2714,84.7335,85.7158,241800.0
2023-10-26 09:35:00,86.3,87.14,85.94,87.02,76627.0,85.6265,86.4599,85.2693,86.3409,76627.0
2023-10-26 09:40:00,87.5,88.53,87.28,88.09,21442.0,86.8171,87.8391,86.5989,87.4025,21442.0
2023-10-26 09:45:00,87.94,88.37,87.67,88.3,18855.0,87.2537,87.6804,86.9858,87.6109,18855.0
2023-10-26 09:50:00,88.31,88.81,88.13,88.72,18036.0,87.6208,88.1169,87.4422,88.0276,18036.0
2023-10-26 09:55:00,88.57,89.21,88.57,89.16,17346.0,87.8788,88.5138,87.8788,88.4642,17346.0
2023-10-26 10:00:00,89.24,89.79,88.4,88.47,32980.0,88.5436,89.0893,87.7101,87.7796,32980.0
2023-10-26 10:05:00,88.48,89.13,88.31,88.96,27974.0,87.7895,88.4344,87.6208,88.2657,27974.0
2023-10-26 10:10:00,89.0,89.36,88.76,88.82,27172.0,88.3054,88.6626,88.0673,88.1268,27172.0
2023-10-26 10:15:00,88.81,88.84,87.97,88.03,22725.0,88.1169,88.1467,87.2835,87.343,22725.0
2023-10-26 10:20:00,87.97,88.48,87.78,87.78,17753.0,87.2835,87.7895,87.095,87.095,17753.0
2023-10-26 10:25:00,87.81,88.7,87.64,88.68,11797.0,87.1247,88.0078,86.956,87.9879,11797.0
2023-10-26 10:30:00,88.71,88.86,88.14,88.17,21557.0,88.0177,88.1665,87.4521,87.4819,21557.0
2023-10-26 10:35:00,88.1,88.18,87.7,87.79,10690.0,87.4125,87.4918,87.0156,87.1049,10690.0
2023-10-26 10:40:00,87.79,88.28,87.61,88.1,7664.0,87.1049,87.5911,86.9263,87.4125,7664.0
2023-10-26 10:45:00,88.17,88.81,88.01,88.59,35038.0,87.4819,88.1169,87.3232,87.8986,35038.0
2023-10-26 10:50:00,88.52,88.64,88.16,88.55,9528.0,87.8292,87.9482,87.472,87.8589,9528.0
2023-10-26 10:55:00,88.53,88.55,87.99,87.99,8811.0,87.8391,87.8589,87.3033,87.3033,8811.0
2023-10-26 11:00:00,88.06,88.06,87.39,87.39,8195.0,87.3728,87.3728,86.708,86.708,8195.0
2023-10-26 11:05:00,87.46,87.48,86.97,87.13,11749.0,86.7775,86.7973,86.2913,86.45,11749.0
2023-10-26 11:10:00,87.21,87.46,86.93,87.31,19700.0,86.5294,86.7775,86.2516,86.6286,19700.0
2023-10-26 11:15:00,87.34,87.62,87.28,87.56,8885.0,86.6584,86.9362,86.5989,86.8767,8885.0
2023-10-26 11:20:00,87.51,87.51,87.18,87.28,9930.0,86.8271,86.8271,86.4996,86.5989,9930.0
2023-10-26 11:25:00,87.36,87.51,87.04,87.05,5195.0,86.6782,86.8271,86.3607,86.3707,5195.0
2023-10-26 11:30:00,87.11,87.46,87.1,87.19,9282.0,86.4302,86.7775,86.4203,86.5096,9282.0
2023-10-26 11:35:00,87.08,87.08,86.74,86.76,5701.0,86.4004,86.4004,86.0631,86.0829,5701.0
2023-10-26 11:40:00,86.73,86.74,86.21,86.37,6861.0,86.0531,86.0631,85.5372,85.696,6861.0
2023-10-26 11:45:00,86.37,86.81,86.36,86.79,6969.0,85.696,86.1325,85.686,86.1127,6969.0
2023-10-26 11:50:00,86.79,86.94,86.7,86.86,6131.0,86.1127,86.2615,86.0234,86.1821,6131.0
2023-10-26 11:55:00,86.86,87.04,86.8,86.84,11007.0,86.1821,86.3607,86.1226,86.1623,11007.0
2023-10-26 12:00:00,86.81,87.01,86.74,86.85,10547.0,86.1325,86.331,86.0631,86.1722,10547.0
2023-10-26 12:05:00,86.85,86.87,86.5,86.6,7135.0,86.1722,86.1921,85.8249,85.9242,7135.0
2023-10-26 12:10:00,86.58,86.63,86.47,86.52,14670.0,85.9043,85.9539,85.7952,85.8448,14670.0
2023-10-26 12:15:00,86.5,86.5,86.03,86.08,23912.0,85.8249,85.8249,85.3586,85.4082,23912.0
2023-10-26 12:20:00,86.02,86.35,85.9,85.92,11591.0,85.3487,85.6761,85.2296,85.2495,11591.0
2023-10-26 12:25:00,85.95,86.0,85.54,85.69,43743.0,85.2792,85.3288,84.8724,85.0213,43743.0
2023-10-26 12:30:00,85.7,85.9,85.65,85.78,18695.0,85.0312,85.2296,84.9816,85.1106,18695.0
2023-10-26 12:35:00,85.74,85.85,85.49,85.49,9621.0,85.0709,85.18,84.8228,84.8228,9621.0
2023-10-26 12:40:00,85.53,85.91,85.53,85.72,13718.0,84.8625,85.2395,84.8625,85.051,13718.0
2023-10-26 12:45:00,85.7,85.73,85.59,85.66,4443.0,85.0312,85.061,84.922,84.9915,4443.0
2023-10-26 12:50:00,85.64,85.73,85.57,85.73,5511.0,84.9717,85.061,84.9022,85.061,5511.0
2023-10-26 12:55:00,85.73,85.8,85.59,85.61,15177.0,85.061,85.1304,84.922,84.9419,15177.0
2023-10-26 13:00:00,85.62,85.84,85.57,85.6,27904.0,84.9518,85.1701,84.9022,84.932,27904.0
2023-10-26 13:05:00,85.6,85.84,85.58,85.7,10355.0,84.932,85.1701,84.9121,85.0312,10355.0
2023-10-26 13:10:00,85.75,86.12,85.75,86.12,7709.0,85.0808,85.4479,85.0808,85.4479,7709.0
2023-10-26 13:15:00,86.28,86.33,85.92,86.09,14958.0,85.6067,85.6563,85.2495,85.4181,14958.0
2023-10-26 13:20:00,86.11,86.11,85.67,85.85,9159.0,85.438,85.438,85.0014,85.18,9159.0
2023-10-26 13:25:00,85.84,85.92,85.6,85.6,10639.0,85.1701,85.2495,84.932,84.932,10639.0
2023-10-26 13:30:00,85.62,85.69,85.38,85.63,6148.0,84.9518,85.0213,84.7137,84.9617,6148.0
2023-10-26 13:35:00,85.64,85.76,85.59,85.61,6325.0,84.9717,85.0907,84.922,84.9419,6325.0
2023-10-26 13:40:00,85.64,85.91,85.54,85.91,11544.0,84.9717,85.2395,84.8724,85.2395,11544.0
2023-10-26 13:45:00,85.95,86.14,85.86,86.04,9177.0,85.2792,85.4678,85.1899,85.3685,9177.0
2023-10-26 13:50:00,86.12,86.33,86.08,86.33,9887.0,85.4479,85.6563,85.4082,85.6563,9887.0
2023-10-26 13:55:00,86.34,86.38,86.26,86.38,2508.0,85.6662,85.7059,85.5868,85.7059,2508.0
2023-10-26 14:00:00,86.38,86.42,86.07,86.22,8842.0,85.7059,85.7456,85.3983,85.5471,8842.0
2023-10-26 14:05:00,86.2,86.33,86.09,86.09,9688.0,85.5273,85.6563,85.4181,85.4181,9688.0
2023-10-26 14:10:00,86.13,86.71,86.09,86.65,15855.0,85.4578,86.0333,85.4181,85.9738,15855.0
2023-10-26 14:15:00,86.65,86.72,86.49,86.51,7009.0,85.9738,86.0432,85.815,85.8349,7009.0
2023-10-26 14:20:00,86.48,86.51,86.41,86.41,9883.0,85.8051,85.8349,85.7356,85.7356,9883.0
2023-10-26 14:25:00,86.39,86.51,86.23,86.51,8144.0,85.7158,85.8349,85.5571,85.8349,8144.0
2023-10-26 14:30:00,86.48,86.75,86.43,86.68,7517.0,85.8051,86.073,85.7555,86.0035,7517.0
2023-10-26 14:35:00,86.62,86.63,86.4,86.56,5897.0,85.944,85.9539,85.7257,85.8845,5897.0
2023-10-26 14:40:00,86.55,86.65,86.47,86.47,7070.0,85.8746,85.9738,85.7952,85.7952,7070.0
2023-10-26 14:45:00,86.46,86.63,86.46,86.5,4150.0,85.7853,85.9539,85.7853,85.8249,4150.0
2023-10-26 14:50:00,86.53,86.79,86.51,86.78,6499.0,85.8547,86.1127,85.8349,86.1028,6499.0
2023-10-26 14:55:00,86.75,86.85,86.68,86.85,4221.0,86.073,86.1722,86.0035,86.1722,4221.0
2023-10-26 15:00:00,86.82,86.85,86.47,86.51,14525.0,86.1424,86.1722,85.7952,85.8349,14525.0
2023-10-26 15:05:00,86.47,86.53,86.24,86.25,8017.0,85.7952,85.8547,85.567,85.5769,8017.0
2023-10-26 15:10:00,86.22,86.23,85.92,85.94,16246.0,85.5471,85.5571,85.2495,85.2693,16246.0
2023-10-26 15:15:00,85.93,86.1,85.89,86.1,15073.0,85.2594,85.4281,85.2197,85.4281,15073.0
2023-10-26 15:20:00,86.1,86.11,85.66,85.78,22003.0,85.4281,85.438,84.9915,85.1106,22003.0
2023-10-26 15:25:00,85.77,85.83,85.72,85.79,15572.0,85.1006,85.1602,85.051,85.1205,15572.0
2023-10-26 15:30:00,85.76,85.76,85.37,85.38,23718.0,85.0907,85.0907,84.7038,84.7137,23718.0
2023-10-26 15:35:00,85.35,85.35,85.03,85.1,25696.0,84.6839,84.6839,84.3664,84.4359,25696.0
2023-10-26 15:40:00,85.1,85.16,84.95,84.98,38328.0,84.4359,84.4954,84.287,84.3168,38328.0
2023-10-26 15:45:00,84.96,85.01,84.78,84.88,48790.0,84.297,84.3466,84.1184,84.2176,48790.0
2023-10-26 15:50:00,84.91,85.28,84.89,85.16,81511.0,84.2474,84.6145,84.2275,84.4954,81511.0
2023-10-26 15:55:00,85.12,85.31,85.05,85.12,171296.0,84.4557,84.6442,84.3863,84.4557,171296.0
2023-10-27 09:30:00,84.94,85.26,84.68,84.68,26580.0,84.2771,84.5946,84.0191,84.0191,26580.0
2023-10-27 09:35:00,84.55,84.63,83.73,83.85,11809.0,83.8902,83.9695,83.0766,83.1956,11809.0
2023-10-27 09:40:00,83.92,84.09,83.45,83.62,13439.0,83.2651,83.4338,82.7987,82.9674,13439.0
2023-10-27 09:45:00,83.58,83.65,82.94,83.0,13294.0,82.9277,82.9972,82.2927,82.3523,13294.0
2023-10-27 09:50:00,83.02,83.29,82.86,82.86,23743.0,82.3721,82.64,82.2134,82.2134,23743.0
2023-10-27 09:55:00,82.99,83.16,82.85,83.01,11957.0,82.3423,82.511,82.2034,82.3622,11957.0
2023-10-27 10:00:00,82.85,83.36,82.76,83.3,32824.0,82.2034,82.7094,82.1141,82.6499,32824.0
2023-10-27 10:05:00,83.3,83.81,83.3,83.64,14784.0,82.6499,83.1559,82.6499,82.9873,14784.0
2023-10-27 10:10:00,83.64,83.9,83.42,83.71,10078.0,82.9873,83.2452,82.769,83.0567,10078.0
2023-10-27 10:15:00,83.68,83.79,83.32,83.74,15019.0,83.027,83.1361,82.6698,83.0865,15019.0
2023-10-27 10:20:00,83.77,84.12,83.7,83.97,12321.0,83.1162,83.4635,83.0468,83.3147,12321.0
2023-10-27 10:25:00,84.01,84.22,83.81,83.81,7850.0,83.3544,83.5627,83.1559,83.1559,7850.0
2023-10-27 10:30:00,83.79,83.88,83.66,83.86,9118.0,83.1361,83.2254,83.0071,83.2055,9118.0
2023-10-27 10:35:00,83.89,83.93,83.67,83.74,8838.0,83.2353,83.275,83.017,83.0865,8838.0
2023-10-27 10:40:00,83.75,83.84,83.64,83.64,9382.0,83.0964,83.1857,82.9873,82.9873,9382.0
2023-10-27 10:45:00,83.72,83.95,83.67,83.93,5849.0,83.0666,83.2948,83.017,83.275,5849.0
2023-10-27 10:50:00,83.98,84.12,83.74,83.81,35580.0,83.3246,83.4635,83.0865,83.1559,35580.0
2023-10-27 10:55:00,83.87,83.96,83.76,83.93,15086.0,83.2155,83.3048,83.1063,83.275,15086.0
2023-10-27 11:00:00,83.92,83.96,83.76,83.86,11230.0,83.2651,83.3048,83.1063,83.2055,11230.0
2023-10-27 11:05:00,83.92,84.02,83.87,83.96,12688.0,83.2651,83.3643,83.2155,83.3048,12688.0
2023-10-27 11:10:00,84.02,84.16,83.84,84.15,15066.0,83.3643,83.5032,83.1857,83.4933,15066.0
2023-10-27 11:15:00,84.17,84.55,84.15,84.34,7750.0,83.5131,83.8902,83.4933,83.6818,7750.0
2023-10-27 11:20:00,84.3,84.72,84.3,84.63,14884.0,83.6421,84.0588,83.6421,83.9695,14884.0
2023-10-27 11:25:00,84.62,84.74,84.49,84.53,11858.0,83.9596,84.0787,83.8306,83.8703,11858.0
2023-10-27 11:30:00,84.55,84.55,84.26,84.45,8400.0,83.8902,83.8902,83.6024,83.7909,8400.0
2023-10-27 11:35:00,84.49,84.65,84.48,84.58,9614.0,83.8306,83.9894,83.8207,83.9199,9614.0
2023-10-27 11:40:00,84.58,84.61,84.23,84.23,8640.0,83.9199,83.9497,83.5727,83.5727,8640.0
2023-10-27 11:45:00,84.21,84.21,83.95,84.04,9030.0,83.5528,83.5528,83.2948,83.3841,9030.0
2023-10-27 11:50:00,84.06,84.21,83.98,84.02,6906.0,83.404,83.5528,83.3246,83.3643,6906.0
2023-10-27 11:55:00,84.02,84.23,84.01,84.11,6971.0,83.3643,83.5727,83.3544,83.4536,6971.0
2023-10-27 12:00:00,84.11,84.22,83.96,84.01,10038.0,83.4536,83.5627,83.3048,83.3544,10038.0
2023-10-27 12:05:00,84.06,84.22,84.05,84.21,7045.0,83.404,83.5627,83.3941,83.5528,7045.0
2023-10-27 12:10:00,84.17,84.21,84.06,84.06,6969.0,83.5131,83.5528,83.404,83.404,6969.0
2023-10-27 12:15:00,84.0,84.15,83.99,84.15,7888.0,83.3445,83.4933,83.3345,83.4933,7888.0
2023-10-27 12:20:00,84.18,84.18,83.82,83.83,5947.0,83.523,83.523,83.1659,83.1758,5947.0
2023-10-27 12:25:00,83.86,83.87,83.59,83.66,4789.0,83.2055,83.2155,82.9377,83.0071,4789.0
2023-10-27 12:30:00,83.64,83.77,83.64,83.77,4272.0,82.9873,83.1162,82.9873,83.1162,4272.0
2023-10-27 12:35:00,83.77,83.83,83.7,83.77,4976.0,83.1162,83.1758,83.0468,83.1162,4976.0
2023-10-27 12:40:00,83.74,83.82,83.69,83.73,3636.0,83.0865,83.1659,83.0369,83.0766,3636.0
2023-10-27 12:45:00,83.7,83.7,83.56,83.56,5251.0,83.0468,83.0468,82.9079,82.9079,5251.0
2023-10-27 12:50:00,83.59,83.62,83.51,83.56,5426.0,82.9377,82.9674,82.8583,82.9079,5426.0
2023-10-27 12:55:00,83.57,83.59,83.45,83.5,3314.0,82.9178,82.9377,82.7987,82.8484,3314.0
2023-10-27 13:00:00,83.48,83.6,83.48,83.51,7115.0,82.8285,82.9476,82.8285,82.8583,7115.0
2023-10-27 13:05:00,83.47,83.52,83.23,83.26,4107.0,82.8186,82.8682,82.5805,82.6102,4107.0
2023-10-27 13:10:00,83.27,83.4,83.26,83.3,7671.0,82.6202,82.7491,82.6102,82.6499,7671.0
2023-10-27 13:15:00,83.3,83.41,83.2,83.2,10219.0,82.6499,82.7591,82.5507,82.5507,10219.0
2023-10-27 13:20:00,83.2,83.25,83.1,83.12,6027.0,82.5507,82.6003,82.4515,82.4713,6027.0
2023-10-27 13:25:00,83.16,83.28,83.1,83.14,5044.0,82.511,82.6301,82.4515,82.4912,5044.0
2023-10-27 13:30:00,83.12,83.28,83.06,83.28,4171.0,82.4713,82.6301,82.4118,82.6301,4171.0
2023-10-27 13:35:00,83.34,83.39,83.16,83.25,4957.0,82.6896,82.7392,82.511,82.6003,4957.0
2023-10-27 13:40:00,83.15,83.43,83.14,83.39,6143.0,82.5011,82.7789,82.4912,82.7392,6143.0
2023-10-27 13:45:00,83.38,83.41,83.27,83.28,5980.0,82.7293,82.7591,82.6202,82.6301,5980.0
2023-10-27 13:50:00,83.31,83.42,83.31,83.34,4017.0,82.6598,82.769,82.6598,82.6896,4017.0
2023-10-27 13:55:00,83.36,83.55,83.3,83.54,5291.0,82.7094,82.898,82.6499,82.888,5291.0
2023-10-27 14:00:00,83.54,83.55,83.42,83.42,5368.0,82.888,82.898,82.769,82.769,5368.0
2023-10-27 14:05:00,83.46,83.46,83.28,83.37,5337.0,82.8087,82.8087,82.6301,82.7194,5337.0
2023-10-27 14:10:00,83.38,83.53,83.34,83.5,4295.0,82.7293,82.8781,82.6896,82.8484,4295.0
2023-10-27 14:15:00,83.53,83.72,83.46,83.55,8319.0,82.8781,83.0666,82.8087,82.898,8319.0
2023-10-27 14:20:00,83.55,83.55,83.38,83.41,8951.0,82.898,82.898,82.7293,82.7591,8951.0
2023-10-27 14:25:00,83.44,83.48,83.33,83.38,5584.0,82.7888,82.8285,82.6797,82.7293,5584.0
2023-10-27 14:30:00,83.37,83.77,83.32,83.62,8602.0,82.7194,83.1162,82.6698,82.9674,8602.0
2023-10-27 14:35:00,83.58,83.91,83.58,83.91,4711.0,82.9277,83.2552,82.9277,83.2552,4711.0
2023-10-27 14:40:00,83.85,83.94,83.8,83.87,6114.0,83.1956,83.2849,83.146,83.2155,6114.0
2023-10-27 14:45:00,83.81,83.95,83.69,83.69,7200.0,83.1559,83.2948,83.0369,83.0369,7200.0
2023-10-27 14:50:00,83.63,83.65,83.56,83.64,7384.0,82.9773,82.9972,82.9079,82.9873,7384.0
2023-10-27 14:55:00,83.64,83.69,83.57,83.66,13427.0,82.9873,83.0369,82.9178,83.0071,13427.0
2023-10-27 15:00:00,83.68,83.76,83.59,83.61,8753.0,83.027,83.1063,82.9377,82.9575,8753.0
2023-10-27 15:05:00,83.56,83.63,83.54,83.58,4959.0,82.9079,82.9773,82.888,82.9277,4959.0
2023-10-27 15:10:00,83.55,83.64,83.46,83.54,10869.0,82.898,82.9873,82.8087,82.888,10869.0
2023-10-27 15:15:00,83.51,83.62,83.51,83.55,3766.0,82.8583,82.9674,82.8583,82.898,3766.0
2023-10-27 15:20:00,83.53,83.59,83.44,83.57,7265.0,82.8781,82.9377,82.7888,82.9178,7265.0
2023-10-27 15:25:00,83.61,83.72,83.54,83.67,7666.0,82.9575,83.0666,82.888,83.017,7666.0
2023-10-27 15:30:00,83.68,83.76,83.66,83.71,12729.0,83.027,83.1063,83.0071,83.0567,12729.0
2023-10-27 15:35:00,83.67,83.67,83.45,83.45,8553.0,83.017,83.017,82.7987,82.7987,8553.0
2023-10-27 15:40:00,83.47,83.54,83.36,83.4,14308.0,82.8186,82.888,82.7094,82.7491,14308.0
2023-10-27 15:45:00,83.42,83.52,83.36,83.52,18094.0,82.769,82.8682,82.7094,82.8682,18094.0
2023-10-27 15:50:00,83.51,83.67,83.36,83.63,64997.0,82.8583,83.017,82.7094,82.9773,64997.0
2023-10-27 15:55:00,83.63,83.89,83.52,83.85,105813.0,82.9773,83.2353,82.8682,83.1956,105813.0
2023-10-30 09:30:00,83.69,83.86,83.2,83.47,20141.0,83.0369,83.2055,82.5507,82.8186,20141.0
2023-10-30 09:35:00,83.63,83.78,83.22,83.78,8600.0,82.9773,83.1262,82.5705,83.1262,8600.0
2023-10-30 09:40:00,83.73,84.07,83.47,84.01,13548.0,83.0766,83.4139,82.8186,83.3544,13548.0
2023-10-30 09:45:00,83.94,84.2,83.73,84.16,9883.0,83.2849,83.5429,83.0766,83.5032,9883.0
2023-10-30 09:50:00,84.11,84.11,83.74,83.77,7890.0,83.4536,83.4536,83.0865,83.1162,7890.0
2023-10-30 09:55:00,83.82,83.86,83.46,83.64,18497.0,83.1659,83.2055,82.8087,82.9873,18497.0
2023-10-30 10:00:00,83.65,83.7,83.33,83.38,8841.0,82.9972,83.0468,82.6797,82.7293,8841.0
2023-10-30 10:05:00,83.33,83.36,83.12,83.18,4160.0,82.6797,82.7094,82.4713,82.5309,4160.0
2023-10-30 10:10:00,83.24,83.32,83.03,83.27,4355.0,82.5904,82.6698,82.382,82.6202,4355.0
2023-10-30 10:15:00,83.3,83.3,83.06,83.06,5181.0,82.6499,82.6499,82.4118,82.4118,5181.0
2023-10-30 10:20:00,83.02,83.07,82.86,83.07,5653.0,82.3721,82.4217,82.2134,82.4217,5653.0
2023-10-30 10:25:00,83.1,83.2,82.88,82.88,5516.0,82.4515,82.5507,82.2332,82.2332,5516.0
2023-10-30 10:30:00,82.86,82.86,82.67,82.73,3818.0,82.2134,82.2134,82.0248,82.0844,3818.0
2023-10-30 10:35:00,82.8,82.86,82.63,82.65,5099.0,82.1538,82.2134,81.9851,82.005,5099.0
2023-10-30 10:40:00,82.65,82.8,82.45,82.47,6274.0,82.005,82.1538,81.8066,81.8264,6274.0
2023-10-30 10:45:00,82.42,82.62,82.39,82.39,7598.0,81.7768,81.9752,81.747,81.747,7598.0
2023-10-30 10:50:00,82.47,82.85,82.43,82.77,8743.0,81.8264,82.2034,81.7867,82.1241,8743.0
2023-10-30 10:55:00,82.76,82.79,82.63,82.79,2271.0,82.1141,82.1439,81.9851,82.1439,2271.0
2023-10-30 11:00:00,82.79,83.18,82.79,83.12,3498.0,82.1439,82.5309,82.1439,82.4713,3498.0
2023-10-30 11:05:00,83.2,83.26,82.98,83.05,8109.0,82.5507,82.6102,82.3324,82.4019,8109.0
2023-10-30 11:10:00,83.08,83.13,82.81,82.87,2551.0,82.4316,82.4812,82.1637,82.2233,2551.0
2023-10-30 11:15:00,82.9,83.02,82.89,82.92,3582.0,82.253,82.3721,82.2431,82.2729,3582.0
2023-10-30 11:20:00,82.95,82.99,82.74,82.75,2813.0,82.3026,82.3423,82.0943,82.1042,2813.0
2023-10-30 11:25:00,82.73,82.81,82.7,82.73,6846.0,82.0844,82.1637,82.0546,82.0844,6846.0
2023-10-30 11:30:00,82.76,82.8,82.58,82.77,9288.0,82.1141,82.1538,81.9355,82.1241,9288.0
2023-10-30 11:35:00,82.78,82.87,82.69,82.69,10360.0,82.134,82.2233,82.0447,82.0447,10360.0
2023-10-30 11:40:00,82.65,82.83,82.65,82.81,6459.0,82.005,82.1836,82.005,82.1637,6459.0
2023-10-30 11:45:00,82.85,82.87,82.78,82.87,4550.0,82.2034,82.2233,82.134,82.2233,4550.0
2023-10-30 11:50:00,82.82,83.01,82.76,82.9,3945.0,82.1737,82.3622,82.1141,82.253,3945.0
2023-10-30 11:55:00,82.95,83.05,82.94,83.05,2600.0,82.3026,82.4019,82.2927,82.4019,2600.0
2023-10-30 12:00:00,83.06,83.06,82.87,82.9,5381.0,82.4118,82.4118,82.2233,82.253,5381.0
2023-10-30 12:05:00,82.9,83.06,82.9,82.92,16937.0,82.253,82.4118,82.253,82.2729,16937.0
2023-10-30 12:10:00,82.88,82.88,82.79,82.84,1795.0,82.2332,82.2332,82.1439,82.1935,1795.0
2023-10-30 12:15:00,82.9,82.92,82.61,82.63,5044.0,82.253,82.2729,81.9653,81.9851,5044.0
2023-10-30 12:20:00,82.61,82.64,82.28,82.44,8287.0,81.9653,81.9951,81.6379,81.7966,8287.0
2023-10-30 12:25:00,82.53,82.58,82.4,82.4,5947.0,81.8859,81.9355,81.7569,81.7569,5947.0
2023-10-30 12:30:00,82.39,82.46,82.36,82.38,6000.0,81.747,81.8165,81.7173,81.7371,6000.0
2023-10-30 12:35:00,82.43,82.45,82.22,82.26,5459.0,81.7867,81.8066,81.5783,81.618,5459.0
2023-10-30 12:40:00,82.29,82.31,81.99,82.05,6250.0,81.6478,81.6676,81.3501,81.4097,6250.0
2023-10-30 12:45:00,82.0,82.24,81.95,82.17,7925.0,81.3601,81.5982,81.3105,81.5287,7925.0
2023-10-30 12:50:00,82.23,82.3,82.19,82.19,7747.0,81.5883,81.6577,81.5486,81.5486,7747.0
2023-10-30 12:55:00,82.25,82.3,82.18,82.27,6843.0,81.6081,81.6577,81.5387,81.628,6843.0
2023-10-30 13:00:00,82.28,82.45,82.24,82.45,4137.0,81.6379,81.8066,81.5982,81.8066,4137.0
2023-10-30 13:05:00,82.44,82.5,82.4,82.49,3702.0,81.7966,81.8562,81.7569,81.8462,3702.0
2023-10-30 13:10:00,82.47,82.52,82.41,82.52,4799.0,81.8264,81.876,81.7669,81.876,4799.0
2023-10-30 13:15:00,82.57,82.57,82.49,82.55,3336.0,81.9256,81.9256,81.8462,81.9058,3336.0
2023-10-30 13:20:00,82.44,82.6,82.37,82.53,4108.0,81.7966,81.9554,81.7272,81.8859,4108.0
2023-10-30 13:25:00,82.56,82.79,82.49,82.79,8198.0,81.9157,82.1439,81.8462,82.1439,8198.0
2023-10-30 13:30:00,82.81,82.92,82.79,82.8,5963.0,82.1637,82.2729,82.1439,82.1538,5963.0
2023-10-30 13:35:00,82.7,82.94,82.65,82.94,17891.0,82.0546,82.2927,82.005,82.2927,17891.0
2023-10-30 13:40:00,82.94,83.0,82.85,82.87,12428.0,82.2927,82.3523,82.2034,82.2233,12428.0
2023-10-30 13:45:00,82.91,83.06,82.91,83.04,6118.0,82.263,82.4118,82.263,82.3919,6118.0
2023-10-30 13:50:00,83.06,83.29,83.05,83.25,4145.0,82.4118,82.64,82.4019,82.6003,4145.0
2023-10-30 13:55:00,83.26,83.29,83.16,83.18,7171.0,82.6102,82.64,82.511,82.5309,7171.0
2023-10-30 14:00:00,83.13,83.21,83.13,83.15,8864.0,82.4812,82.5606,82.4812,82.5011,8864.0
2023-10-30 14:05:00,83.21,83.22,83.09,83.18,6125.0,82.5606,82.5705,82.4416,82.5309,6125.0
2023-10-30 14:10:00,83.19,83.24,83.1,83.1,30707.0,82.5408,82.5904,82.4515,82.4515,30707.0
2023-10-30 14:15:00,83.1,83.38,83.05,83.34,20679.0,82.4515,82.7293,82.4019,82.6896,20679.0
2023-10-30 14:20:00,83.33,83.44,83.32,83.44,6818.0,82.6797,82.7888,82.6698,82.7888,6818.0
2023-10-30 14:25:00,83.42,83.47,83.36,83.42,2770.0,82.769,82.8186,82.7094,82.769,2770.0
2023-10-30 14:30:00,83.42,83.47,83.35,83.47,6634.0,82.769,82.8186,82.6995,82.8186,6634.0
2023-10-30 14:35:00,83.49,83.7,83.45,83.62,6304.0,82.8384,83.0468,82.7987,82.9674,6304.0
2023-10-30 14:40:00,83.59,83.65,83.53,83.59,1994.0,82.9377,82.9972,82.8781,82.9377,1994.0
2023-10-30 14:45:00,83.61,83.85,83.61,83.83,4884.0,82.9575,83.1956,82.9575,83.1758,4884.0
2023-10-30 14:50:00,83.87,83.87,83.77,83.82,3900.0,83.2155,83.2155,83.1162,83.1659,3900.0
2023-10-30 14:55:00,83.82,83.82,83.7,83.78,6444.0,83.1659,83.1659,83.0468,83.1262,6444.0
2023-10-30 15:00:00,83.76,83.84,83.58,83.75,4406.0,83.1063,83.1857,82.9277,83.0964,4406.0
2023-10-30 15:05:00,83.73,83.84,83.69,83.8,4890.0,83.0766,83.1857,83.0369,83.146,4890.0
2023-10-30 15:10:00,83.8,83.94,83.69,83.92,5577.0,83.146,83.2849,83.0369,83.2651,5577.0
2023-10-30 15:15:00,83.94,83.94,83.72,83.8,8790.0,83.2849,83.2849,83.0666,83.146,8790.0
2023-10-30 15:20:00,83.78,84.01,83.78,84.0,8091.0,83.1262,83.3544,83.1262,83.3445,8091.0
2023-10-30 15:25:00,84.01,84.03,83.9,83.9,7091.0,83.3544,83.3742,83.2452,83.2452,7091.0
2023-10-30 15:30:00,83.9,83.92,83.71,83.73,10899.0,83.2452,83.2651,83.0567,83.0766,10899.0
2023-10-30 15:35:00,83.73,83.8,83.66,83.78,12262.0,83.0766,83.146,83.0071,83.1262,12262.0
2023-10-30 15:40:00,83.78,83.78,83.6,83.65,12234.0,83.1262,83.1262,82.9476,82.9972,12234.0
2023-10-30 15:45:00,83.63,83.68,83.5,83.5,21142.0,82.9773,83.027,82.8484,82.8484,21142.0
2023-10-30 15:50:00,83.54,83.55,83.4,83.54,47483.0,82.888,82.898,82.7491,82.888,47483.0
2023-10-30 15:55:00,83.55,83.63,83.44,83.45,99107.0,82.898,82.9773,82.7888,82.7987,99107.0
2023-10-31 09:30:00,83.41,83.9,83.22,83.7,15222.0,82.7591,83.2452,82.5705,83.0468,15222.0
2023-10-31 09:35:00,83.65,83.65,83.17,83.3,2760.0,82.9972,82.9972,82.5209,82.6499,2760.0
2023-10-31 09:40:00,83.19,83.19,82.72,82.88,2775.0,82.5408,82.5408,82.0744,82.2332,2775.0
2023-10-31 09:45:00,82.89,83.2,82.87,83.16,11217.0,82.2431,82.5507,82.2233,82.511,11217.0
2023-10-31 09:50:00,83.07,83.07,82.68,83.03,4803.0,82.4217,82.4217,82.0348,82.382,4803.0
2023-10-31 09:55:00,83.0,83.1,82.71,82.71,7455.0,82.3523,82.4515,82.0645,82.0645,7455.0
2023-10-31 10:00:00,82.71,82.84,82.65,82.78,5401.0,82.0645,82.1935,82.005,82.134,5401.0
2023-10-31 10:05:00,82.82,82.98,82.79,82.86,10400.0,82.1737,82.3324,82.1439,82.2134,10400.0
2023-10-31 10:10:00,82.86,83.37,82.85,83.37,8916.0,82.2134,82.7194,82.2034,82.7194,8916.0
2023-10-31 10:15:00,83.33,83.49,83.25,83.32,7016.0,82.6797,82.8384,82.6003,82.6698,7016.0
2023-10-31 10:20:00,83.37,83.4,83.21,83.29,3916.0,82.7194,82.7491,82.5606,82.64,3916.0
2023-10-31 10:25:00,83.29,83.35,83.21,83.34,1700.0,82.64,82.6995,82.5606,82.6896,1700.0
2023-10-31 10:30:00,83.36,83.44,83.25,83.26,6336.0,82.7094,82.7888,82.6003,82.6102,6336.0
2023-10-31 10:35:00,83.22,83.22,82.88,82.88,7273.0,82.5705,82.5705,82.2332,82.2332,7273.0
2023-10-31 10:40:00,82.87,83.29,82.83,83.29,10639.0,82.2233,82.64,82.1836,82.64,10639.0
2023-10-31 10:45:00,83.27,83.36,83.24,83.33,6888.0,82.6202,82.7094,82.5904,82.6797,6888.0
2023-10-31 10:50:00,83.44,83.72,83.43,83.7,3214.0,82.7888,83.0666,82.7789,83.0468,3214.0
2023-10-31 10:55:00,83.69,83.93,83.58,83.84,6063.0,83.0369,83.275,82.9277,83.1857,6063.0
2023-10-31 11:00:00,83.84,83.99,83.69,83.81,4259.0,83.1857,83.3345,83.0369,83.1559,4259.0
2023-10-31 11:05:00,83.76,83.91,83.72,83.79,5686.0,83.1063,83.2552,83.0666,83.1361,5686.0
2023-10-31 11:10:00,83.76,83.83,83.62,83.83,4840.0,83.1063,83.1758,82.9674,83.1758,4840.0
2023-10-31 11:15:00,83.89,83.89,83.67,83.67,1626.0,83.2353,83.2353,83.017,83.017,1626.0
2023-10-31 11:20:00,83.73,83.73,83.59,83.59,3507.0,83.0766,83.0766,82.9377,82.9377,3507.0
2023-10-31 11:25:00,83.61,83.83,83.61,83.7,3200.0,82.9575,83.1758,82.9575,83.0468,3200.0
2023-10-31 11:30:00,83.71,84.06,83.69,84.05,3553.0,83.0567,83.404,83.0369,83.3941,3553.0
2023-10-31 11:35:00,84.07,84.07,83.84,83.95,2541.0,83.4139,83.4139,83.1857,83.2948,2541.0
2023-10-31 11:40:00,83.91,83.99,83.83,83.83,3059.0,83.2552,83.3345,83.1758,83.1758,3059.0
2023-10-31 11:45:00,83.76,83.83,83.7,83.7,3050.0,83.1063,83.1758,83.0468,83.0468,3050.0
2023-10-31 11:50:00,83.72,83.77,83.68,83.77,1148.0,83.0666,83.1162,83.027,83.1162,1148.0
2023-10-31 11:55:00,83.75,83.94,83.74,83.94,4921.0,83.0964,83.2849,83.0865,83.2849,4921.0
2023-10-31 12:00:00,83.96,84.04,83.78,83.78,6528.0,83.3048,83.3841,83.1262,83.1262,6528.0
2023-10-31 12:05:00,83.78,83.95,83.77,83.89,4419.0,83.1262,83.2948,83.1162,83.2353,4419.0
2023-10-31 12:10:00,83.85,83.95,83.71,83.74,3798.0,83.1956,83.2948,83.0567,83.0865,3798.0
2023-10-31 12:15:00,83.72,83.74,83.5,83.53,3103.0,83.0666,83.0865,82.8484,82.8781,3103.0
2023-10-31 12:20:00,83.52,83.59,83.45,83.59,3563.0,82.8682,82.9377,82.7987,82.9377,3563.0
2023-10-31 12:25:00,83.54,83.68,83.54,83.56,4170.0,82.888,83.027,82.888,82.9079,4170.0
2023-10-31 12:30:00,83.59,83.77,83.59,83.62,3356.0,82.9377,83.1162,82.9377,82.9674,3356.0
2023-10-31 12:35:00,83.58,83.72,83.34,83.65,3945.0,82.9277,83.0666,82.6896,82.9972,3945.0
2023-10-31 12:40:00,83.7,83.76,83.58,83.61,3616.0,83.0468,83.1063,82.9277,82.9575,3616.0
2023-10-31 12:45:00,83.65,83.89,83.65,83.89,1515.0,82.9972,83.2353,82.9972,83.2353,1515.0
2023-10-31 12:50:00,83.94,83.97,83.87,83.91,1899.0,83.2849,83.3147,83.2155,83.2552,1899.0
2023-10-31 12:55:00,83.84,83.94,83.83,83.86,3070.0,83.1857,83.2849,83.1758,83.2055,3070.0
2023-10-31 13:00:00,83.88,83.92,83.79,83.79,2902.0,83.2254,83.2651,83.1361,83.1361,2902.0
2023-10-31 13:05:00,83.79,83.89,83.78,83.83,1661.0,83.1361,83.2353,83.1262,83.1758,1661.0
2023-10-31 13:10:00,83.83,83.85,83.65,83.81,1571.0,83.1758,83.1956,82.9972,83.1559,1571.0
2023-10-31 13:15:00,83.83,83.91,83.82,83.82,5756.0,83.1758,83.2552,83.1659,83.1659,5756.0
2023-10-31 13:20:00,83.82,83.86,83.73,83.73,1873.0,83.1659,83.2055,83.0766,83.0766,1873.0
2023-10-31 13:25:00,83.72,83.73,83.64,83.72,3500.0,83.0666,83.0766,82.9873,83.0666,3500.0
2023-10-31 13:30:00,83.72,83.75,83.65,83.74,4126.0,83.0666,83.0964,82.9972,83.0865,4126.0
2023-10-31 13:35:00,83.73,83.74,83.59,83.61,5001.0,83.0766,83.0865,82.9377,82.9575,5001.0
2023-10-31 13:40:00,83.6,83.85,83.6,83.76,5826.0,82.9476,83.1956,82.9476,83.1063,5826.0
2023-10-31 13:45:00,83.75,83.78,83.71,83.75,2746.0,83.0964,83.1262,83.0567,83.0964,2746.0
2023-10-31 13:50:00,83.73,83.84,83.69,83.82,2862.0,83.0766,83.1857,83.0369,83.1659,2862.0
2023-10-31 13:55:00,83.79,83.82,83.73,83.76,4970.0,83.1361,83.1659,83.0766,83.1063,4970.0
2023-10-31 14:00:00,83.77,83.82,83.75,83.75,3158.0,83.1162,83.1659,83.0964,83.0964,3158.0
2023-10-31 14:05:00,83.76,83.76,83.58,83.59,4952.0,83.1063,83.1063,82.9277,82.9377,4952.0
2023-10-31 14:10:00,83.56,83.72,83.53,83.62,5278.0,82.9079,83.0666,82.8781,82.9674,5278.0
2023-10-31 14:15:00,83.63,83.75,83.6,83.63,5772.0,82.9773,83.0964,82.9476,82.9773,5772.0
2023-10-31 14:20:00,83.6,83.65,83.49,83.5,4888.0,82.9476,82.9972,82.8384,82.8484,4888.0
2023-10-31 14:25:00,83.48,83.54,83.45,83.47,3934.0,82.8285,82.888,82.7987,82.8186,3934.0
2023-10-31 14:30:00,83.47,83.72,83.47,83.63,6342.0,82.8186,83.0666,82.8186,82.9773,6342.0
2023-10-31 14:35:00,83.62,83.72,83.62,83.67,3538.0,82.9674,83.0666,82.9674,83.017,3538.0
2023-10-31 14:40:00,83.68,83.77,83.68,83.77,5064.0,83.027,83.1162,83.027,83.1162,5064.0
2023-10-31 14:45:00,83.76,83.83,83.7,83.73,5480.0,83.1063,83.1758,83.0468,83.0766,5480.0
2023-10-31 14:50:00,83.77,83.79,83.74,83.77,2500.0,83.1162,83.1361,83.0865,83.1162,2500.0
2023-10-31 14:55:00,83.78,83.82,83.76,83.79,3934.0,83.1262,83.1659,83.1063,83.1361,3934.0
2023-10-31 15:00:00,83.8,83.93,83.8,83.81,5850.0,83.146,83.275,83.146,83.1559,5850.0
2023-10-31 15:05:00,83.82,83.83,83.72,83.74,3628.0,83.1659,83.1758,83.0666,83.0865,3628.0
2023-10-31 15:10:00,83.74,83.79,83.67,83.69,5087.0,83.0865,83.1361,83.017,83.0369,5087.0
2023-10-31 15:15:00,83.7,83.73,83.66,83.7,5317.0,83.0468,83.0766,83.0071,83.0468,5317.0
2023-10-31 15:20:00,83.69,83.7,83.48,83.51,8810.0,83.0369,83.0468,82.8285,82.8583,8810.0
2023-10-31 15:25:00,83.51,83.57,83.45,83.47,8431.0,82.8583,82.9178,82.7987,82.8186,8431.0
2023-10-31 15:30:00,83.45,83.52,83.44,83.47,9643.0,82.7987,82.8682,82.7888,82.8186,9643.0
2023-10-31 15:35:00,83.48,83.55,83.46,83.5,10646.0,82.8285,82.898,82.8087,82.8484,10646.0
2023-10-31 15:40:00,83.48,83.48,83.4,83.46,11010.0,82.8285,82.8285,82.7491,82.8087,11010.0
2023-10-31 15:45:00,83.45,83.45,83.27,83.29,13641.0,82.7987,82.7987,82.6202,82.64,13641.0
2023-10-31 15:50:00,83.29,83.34,83.08,83.22,47864.0,82.64,82.6896,82.4316,82.5705,47864.0
2023-10-31 15:55:00,83.18,83.3,83.08,83.3,91117.0,82.5309,82.6499,82.4316,82.6499,91117.0
2023-11-01 09:30:00,83.27,83.5,83.13,83.18,12382.0,82.6202,82.8484,82.4812,82.5309,12382.0
2023-11-01 09:35:00,83.15,83.18,82.53,82.63,5181.0,82.5011,82.5309,81.8859,81.9851,5181.0
2023-11-01 09:40:00,82.56,82.59,82.29,82.38,3997.0,81.9157,81.9455,81.6478,81.7371,3997.0
2023-11-01 09:45:00,82.38,82.43,82.15,82.28,10314.0,81.7371,81.7867,81.5089,81.6379,10314.0
2023-11-01 09:50:00,82.35,82.57,82.31,82.54,5093.0,81.7073,81.9256,81.6676,81.8958,5093.0
2023-11-01 09:55:00,82.56,82.61,82.33,82.33,3251.0,81.9157,81.9653,81.6875,81.6875,3251.0
2023-11-01 10:00:00,82.43,82.61,82.23,82.29,5553.0,81.7867,81.9653,81.5883,81.6478,5553.0
2023-11-01 10:05:00,82.32,82.32,82.06,82.16,2465.0,81.6776,81.6776,81.4196,81.5188,2465.0
2023-11-01 10:10:00,82.1,82.39,82.05,82.27,3263.0,81.4593,81.747,81.4097,81.628,3263.0
2023-11-01 10:15:00,82.27,82.35,82.19,82.19,4010.0,81.628,81.7073,81.5486,81.5486,4010.0
2023-11-01 10:20:00,82.26,82.55,82.24,82.55,4528.0,81.618,81.9058,81.5982,81.9058,4528.0
2023-11-01 10:25:00,82.59,82.68,82.54,82.67,4019.0,81.9455,82.0348,81.8958,82.0248,4019.0
2023-11-01 10:30:00,82.71,82.78,82.64,82.69,5824.0,82.0645,82.134,81.9951,82.0447,5824.0
2023-11-01 10:35:00,82.71,82.86,82.71,82.75,3628.0,82.0645,82.2134,82.0645,82.1042,3628.0
2023-11-01 10:40:00,82.73,82.82,82.71,82.82,3516.0,82.0844,82.1737,82.0645,82.1737,3516.0
2023-11-01 10:45:00,82.82,82.84,82.51,82.51,5234.0,82.1737,82.1935,81.8661,81.8661,5234.0
2023-11-01 10:50:00,82.58,82.58,82.32,82.32,4196.0,81.9355,81.9355,81.6776,81.6776,4196.0
2023-11-01 10:55:00,82.32,82.51,82.32,82.44,5618.0,81.6776,81.8661,81.6776,81.7966,5618.0
2023-11-01 11:00:00,82.41,82.48,82.4,82.46,4817.0,81.7669,81.8363,81.7569,81.8165,4817.0
2023-11-01 11:05:00,82.49,82.56,82.46,82.56,2902.0,81.8462,81.9157,81.8165,81.9157,2902.0
2023-11-01 11:10:00,82.61,82.64,82.51,82.57,8472.0,81.9653,81.9951,81.8661,81.9256,8472.0
2023-11-01 11:15:00,82.57,82.57,82.25,82.28,4809.0,81.9256,81.9256,81.6081,81.6379,4809.0
2023-11-01 11:20:00,82.28,82.31,82.05,82.31,6629.0,81.6379,81.6676,81.4097,81.6676,6629.0
2023-11-01 11:25:00,82.31,82.37,82.24,82.24,2992.0,81.6676,81.7272,81.5982,81.5982,2992.0
2023-11-01 11:30:00,82.24,82.33,82.06,82.14,5500.0,81.5982,81.6875,81.4196,81.499,5500.0
2023-11-01 11:35:00,82.11,82.18,82.0,82.0,3919.0,81.4692,81.5387,81.3601,81.3601,3919.0
2023-11-01 11:40:00,82.03,82.09,82.0,82.05,2437.0,81.3898,81.4494,81.3601,81.4097,2437.0
2023-11-01 11:45:00,82.1,82.18,82.01,82.04,2063.0,81.4593,81.5387,81.37,81.3998,2063.0
2023-11-01 11:50:00,82.09,82.31,82.07,82.3,900.0,81.4494,81.6676,81.4295,81.6577,900.0
2023-11-01 11:55:00,82.3,82.35,82.26,82.3,3850.0,81.6577,81.7073,81.618,81.6577,3850.0
2023-11-01 12:00:00,82.3,82.32,82.2,82.27,2038.0,81.6577,81.6776,81.5585,81.628,2038.0
2023-11-01 12:05:00,82.24,82.24,82.07,82.1,9944.0,81.5982,81.5982,81.4295,81.4593,9944.0
2023-11-01 12:10:00,82.09,82.24,82.03,82.03,5130.0,81.4494,81.5982,81.3898,81.3898,5130.0
2023-11-01 12:15:00,82.07,82.07,81.91,81.94,4945.0,81.4295,81.4295,81.2708,81.3005,4945.0
2023-11-01 12:20:00,81.93,82.09,81.93,82.01,3465.0,81.2906,81.4494,81.2906,81.37,3465.0
2023-11-01 12:25:00,82.0,82.11,81.93,82.11,5565.0,81.3601,81.4692,81.2906,81.4692,5565.0
2023-11-01 12:30:00,82.11,82.11,81.94,82.07,8407.0,81.4692,81.4692,81.3005,81.4295,8407.0
2023-11-01 12:35:00,82.08,82.13,81.96,81.96,5525.0,81.4394,81.489,81.3204,81.3204,5525.0
2023-11-01 12:40:00,81.96,82.05,81.91,82.05,6679.0,81.3204,81.4097,81.2708,81.4097,6679.0
2023-11-01 12:45:00,81.96,82.0,81.92,81.94,2553.0,81.3204,81.3601,81.2807,81.3005,2553.0
2023-11-01 12:50:00,81.95,82.02,81.95,82.02,2703.0,81.3105,81.3799,81.3105,81.3799,2703.0
2023-11-01 12:55:00,82.04,82.05,82.0,82.02,3614.0,81.3998,81.4097,81.3601,81.3799,3614.0
2023-11-01 13:00:00,82.02,82.07,81.93,81.93,3795.0,81.3799,81.4295,81.2906,81.2906,3795.0
2023-11-01 13:05:00,81.95,82.08,81.93,82.07,2261.0,81.3105,81.4394,81.2906,81.4295,2261.0
2023-11-01 13:10:00,82.08,82.23,82.06,82.11,5611.0,81.4394,81.5883,81.4196,81.4692,5611.0
2023-11-01 13:15:00,82.13,82.13,82.01,82.11,4964.0,81.489,81.489,81.37,81.4692,4964.0
2023-11-01 13:20:00,82.05,82.05,81.95,82.03,3454.0,81.4097,81.4097,81.3105,81.3898,3454.0
2023-11-01 13:25:00,82.02,82.11,81.98,82.04,4844.0,81.3799,81.4692,81.3402,81.3998,4844.0
2023-11-01 13:30:00,82.04,82.1,81.88,81.93,9592.0,81.3998,81.4593,81.241,81.2906,9592.0
2023-11-01 13:35:00,81.95,81.97,81.8,81.8,4833.0,81.3105,81.3303,81.1616,81.1616,4833.0
2023-11-01 13:40:00,81.81,81.97,81.8,81.93,6054.0,81.1715,81.3303,81.1616,81.2906,6054.0
2023-11-01 13:45:00,81.89,81.89,81.77,81.83,3828.0,81.2509,81.2509,81.1319,81.1914,3828.0
2023-11-01 13:50:00,81.82,81.89,81.8,81.8,3401.0,81.1815,81.2509,81.1616,81.1616,3401.0
2023-11-01 13:55:00,81.76,82.03,81.76,82.02,28485.0,81.1219,81.3898,81.1219,81.3799,28485.0
2023-11-01 14:00:00,82.2,82.23,81.9,82.03,9751.0,81.5585,81.5883,81.2608,81.3898,9751.0
2023-11-01 14:05:00,82.06,82.12,81.8,81.8,4400.0,81.4196,81.4791,81.1616,81.1616,4400.0
2023-11-01 14:10:00,81.84,81.88,81.63,81.63,6174.0,81.2013,81.241,80.993,80.993,6174.0
2023-11-01 14:15:00,81.63,81.71,81.53,81.57,5917.0,80.993,81.0723,80.8937,80.9334,5917.0
2023-11-01 14:20:00,81.52,81.63,81.48,81.61,7135.0,80.8838,80.993,80.8441,80.9731,7135.0
2023-11-01 14:25:00,81.57,81.67,81.54,81.65,3654.0,80.9334,81.0326,80.9037,81.0128,3654.0
2023-11-01 14:30:00,81.69,82.02,81.66,81.96,23037.0,81.0525,81.3799,81.0227,81.3204,23037.0
2023-11-01 14:35:00,81.93,82.02,81.4,81.44,30499.0,81.2906,81.3799,80.7647,80.8044,30499.0
2023-11-01 14:40:00,81.43,81.47,81.07,81.32,22242.0,80.7945,80.8342,80.4373,80.6854,22242.0
2023-11-01 14:45:00,81.31,81.47,81.2,81.23,26882.0,80.6754,80.8342,80.5663,80.5961,26882.0
2023-11-01 14:50:00,81.23,81.52,81.23,81.43,13889.0,80.5961,80.8838,80.5961,80.7945,13889.0
2023-11-01 14:55:00,81.43,81.91,81.43,81.79,7710.0,80.7945,81.2708,80.7945,81.1517,7710.0
2023-11-01 15:00:00,81.83,82.28,81.76,82.22,4626.0,81.1914,81.6379,81.1219,81.5783,4626.0
2023-11-01 15:05:00,82.18,82.44,82.15,82.42,7015.0,81.5387,81.7966,81.5089,81.7768,7015.0
2023-11-01 15:10:00,82.42,82.57,82.4,82.4,6642.0,81.7768,81.9256,81.7569,81.7569,6642.0
2023-11-01 15:15:00,82.43,82.67,82.43,82.62,7846.0,81.7867,82.0248,81.7867,81.9752,7846.0
2023-11-01 15:20:00,82.63,82.87,82.6,82.82,15156.0,81.9851,82.2233,81.9554,82.1737,15156.0
2023-11-01 15:25:00,82.83,82.85,82.52,82.59,12639.0,82.1836,82.2034,81.876,81.9455,12639.0
2023-11-01 15:30:00,82.57,82.73,82.5,82.57,20604.0,81.9256,82.0844,81.8562,81.9256,20604.0
2023-11-01 15:35:00,82.59,82.66,82.53,82.65,16116.0,81.9455,82.0149,81.8859,82.005,16116.0
2023-11-01 15:40:00,82.63,82.63,82.48,82.53,26135.0,81.9851,81.9851,81.8363,81.8859,26135.0
2023-11-01 15:45:00,82.53,82.58,82.43,82.52,24682.0,81.8859,81.9355,81.7867,81.876,24682.0
2023-11-01 15:50:00,82.5,82.74,82.42,82.74,73282.0,81.8562,82.0943,81.7768,82.0943,73282.0
2023-11-01 15:55:00,82.71,82.79,82.64,82.75,126201.0,82.0645,82.1439,81.9951,82.1042,126201.0
2023-11-02 09:30:00,83.87,84.5,83.78,84.49,30953.0,83.2155,83.8406,83.1262,83.8306,30953.0
2023-11-02 09:35:00,84.48,84.94,84.48,84.94,5143.0,83.8207,84.2771,83.8207,84.2771,5143.0
2023-11-02 09:40:00,84.94,85.04,84.5,84.55,11559.0,84.2771,84.3763,83.8406,83.8902,11559.0
2023-11-02 09:45:00,84.47,84.63,84.23,84.49,10399.0,83.8108,83.9695,83.5727,83.8306,10399.0
2023-11-02 09:50:00,84.43,84.59,84.31,84.36,12964.0,83.7711,83.9299,83.652,83.7016,12964.0
2023-11-02 09:55:00,84.32,84.59,84.32,84.59,14668.0,83.662,83.9299,83.662,83.9299,14668.0
2023-11-02 10:00:00,84.62,84.78,84.39,84.39,15474.0,83.9596,84.1184,83.7314,83.7314,15474.0
2023-11-02 10:05:00,84.37,84.53,84.23,84.29,12519.0,83.7116,83.8703,83.5727,83.6322,12519.0
2023-11-02 10:10:00,84.29,84.3,83.86,83.86,10203.0,83.6322,83.6421,83.2055,83.2055,10203.0
2023-11-02 10:15:00,83.98,84.09,83.74,84.08,2828.0,83.3246,83.4338,83.0865,83.4238,2828.0
2023-11-02 10:20:00,84.11,84.2,84.06,84.16,3355.0,83.4536,83.5429,83.404,83.5032,3355.0
2023-11-02 10:25:00,84.21,84.6,84.18,84.59,6346.0,83.5528,83.9398,83.523,83.9299,6346.0
2023-11-02 10:30:00,84.57,84.62,84.24,84.34,10938.0,83.91,83.9596,83.5826,83.6818,10938.0
2023-11-02 10:35:00,84.27,84.48,84.24,84.48,8415.0,83.6123,83.8207,83.5826,83.8207,8415.0
2023-11-02 10:40:00,84.45,84.57,84.39,84.52,4288.0,83.7909,83.91,83.7314,83.8604,4288.0
2023-11-02 10:45:00,84.51,84.7,84.51,84.7,4647.0,83.8505,84.039,83.8505,84.039,4647.0
2023-11-02 10:50:00,84.67,84.87,84.6,84.86,7237.0,84.0092,84.2077,83.9398,84.1977,7237.0
2023-11-02 10:55:00,84.89,84.99,84.87,84.94,5107.0,84.2275,84.3267,84.2077,84.2771,5107.0
2023-11-02 11:00:00,85.0,85.02,84.83,84.9,8635.0,84.3367,84.3565,84.168,84.2374,8635.0
2023-11-02 11:05:00,84.9,84.91,84.68,84.78,8766.0,84.2374,84.2474,84.0191,84.1184,8766.0
2023-11-02 11:10:00,84.72,84.98,84.7,84.76,5965.0,84.0588,84.3168,84.039,84.0985,5965.0
2023-11-02 11:15:00,84.73,84.87,84.6,84.86,4110.0,84.0688,84.2077,83.9398,84.1977,4110.0
2023-11-02 11:20:00,84.86,84.89,84.78,84.89,3562.0,84.1977,84.2275,84.1184,84.2275,3562.0
2023-11-02 11:25:00,84.88,84.96,84.84,84.88,3415.0,84.2176,84.297,84.1779,84.2176,3415.0
2023-11-02 11:30:00,84.9,84.91,84.73,84.89,4699.0,84.2374,84.2474,84.0688,84.2275,4699.0
2023-11-02 11:35:00,84.85,84.87,84.78,84.83,3731.0,84.1878,84.2077,84.1184,84.168,3731.0
2023-11-02 11:40:00,84.83,84.86,84.6,84.65,6067.0,84.168,84.1977,83.9398,83.9894,6067.0
2023-11-02 11:45:00,84.66,84.81,84.66,84.73,6229.0,83.9993,84.1481,83.9993,84.0688,6229.0
2023-11-02 11:50:00,84.7,84.79,84.61,84.79,3976.0,84.039,84.1283,83.9497,84.1283,3976.0
2023-11-02 11:55:00,84.76,84.87,84.7,84.74,4761.0,84.0985,84.2077,84.039,84.0787,4761.0
2023-11-02 12:00:00,84.73,84.9,84.7,84.9,2833.0,84.0688,84.2374,84.039,84.2374,2833.0
2023-11-02 12:05:00,84.92,84.94,84.74,84.91,6664.0,84.2573,84.2771,84.0787,84.2474,6664.0
2023-11-02 12:10:00,84.9,85.03,84.85,84.9,9987.0,84.2374,84.3664,84.1878,84.2374,9987.0
2023-11-02 12:15:00,84.88,84.88,84.77,84.85,3923.0,84.2176,84.2176,84.1084,84.1878,3923.0
2023-11-02 12:20:00,84.86,84.91,84.73,84.8,5049.0,84.1977,84.2474,84.0688,84.1382,5049.0
2023-11-02 12:25:00,84.78,84.84,84.64,84.78,4682.0,84.1184,84.1779,83.9795,84.1184,4682.0
2023-11-02 12:30:00,84.84,84.84,84.7,84.73,3559.0,84.1779,84.1779,84.039,84.0688,3559.0
2023-11-02 12:35:00,84.76,84.9,84.7,84.89,2700.0,84.0985,84.2374,84.039,84.2275,2700.0
2023-11-02 12:40:00,84.89,84.89,84.79,84.79,3500.0,84.2275,84.2275,84.1283,84.1283,3500.0
2023-11-02 12:45:00,84.84,84.92,84.77,84.92,3042.0,84.1779,84.2573,84.1084,84.2573,3042.0
2023-11-02 12:50:00,84.92,85.12,84.91,85.12,7733.0,84.2573,84.4557,84.2474,84.4557,7733.0
2023-11-02 12:55:00,85.16,85.36,85.16,85.28,8933.0,84.4954,84.6938,84.4954,84.6145,8933.0
2023-11-02 13:00:00,85.27,85.38,85.18,85.19,6835.0,84.6045,84.7137,84.5152,84.5252,6835.0
2023-11-02 13:05:00,85.23,85.62,85.23,85.54,5887.0,84.5649,84.9518,84.5649,84.8724,5887.0
2023-11-02 13:10:00,85.57,85.74,85.52,85.7,8084.0,84.9022,85.0709,84.8526,85.0312,8084.0
2023-11-02 13:15:00,85.75,85.76,85.61,85.72,4597.0,85.0808,85.0907,84.9419,85.051,4597.0
2023-11-02 13:20:00,85.7,85.74,85.58,85.58,5600.0,85.0312,85.0709,84.9121,84.9121,5600.0
2023-11-02 13:25:00,85.55,85.77,85.51,85.64,11606.0,84.8824,85.1006,84.8427,84.9717,11606.0
2023-11-02 13:30:00,85.65,85.92,85.65,85.92,10981.0,84.9816,85.2495,84.9816,85.2495,10981.0
2023-11-02 13:35:00,85.91,85.91,85.72,85.76,74412.0,85.2395,85.2395,85.051,85.0907,74412.0
2023-11-02 13:40:00,85.77,85.77,85.54,85.6,4540.0,85.1006,85.1006,84.8724,84.932,4540.0
2023-11-02 13:45:00,85.54,85.61,85.44,85.55,20714.0,84.8724,84.9419,84.7732,84.8824,20714.0
2023-11-02 13:50:00,85.55,85.67,85.55,85.65,4219.0,84.8824,85.0014,84.8824,84.9816,4219.0
2023-11-02 13:55:00,85.64,85.92,85.61,85.89,6069.0,84.9717,85.2495,84.9419,85.2197,6069.0
2023-11-02 14:00:00,85.95,86.07,85.86,85.99,7556.0,85.2792,85.3983,85.1899,85.3189,7556.0
2023-11-02 14:05:00,86.01,86.11,85.93,86.02,20070.0,85.3388,85.438,85.2594,85.3487,20070.0
2023-11-02 14:10:00,86.04,86.1,85.96,85.96,6918.0,85.3685,85.4281,85.2892,85.2892,6918.0
2023-11-02 14:15:00,86.03,86.05,85.93,86.0,8756.0,85.3586,85.3785,85.2594,85.3288,8756.0
2023-11-02 14:20:00,86.06,86.17,86.01,86.16,15802.0,85.3884,85.4975,85.3388,85.4876,15802.0
2023-11-02 14:25:00,86.16,86.22,86.12,86.19,13639.0,85.4876,85.5471,85.4479,85.5174,13639.0
2023-11-02 14:30:00,86.19,86.27,86.18,86.24,6598.0,85.5174,85.5967,85.5074,85.567,6598.0
2023-11-02 14:35:00,86.27,86.32,86.24,86.26,3663.0,85.5967,85.6463,85.567,85.5868,3663.0
2023-11-02 14:40:00,86.28,86.46,86.25,86.43,9579.0,85.6067,85.7853,85.5769,85.7555,9579.0
2023-11-02 14:45:00,86.42,86.46,86.2,86.27,17114.0,85.7456,85.7853,85.5273,85.5967,17114.0
2023-11-02 14:50:00,86.24,86.41,86.21,86.31,8060.0,85.567,85.7356,85.5372,85.6364,8060.0
2023-11-02 14:55:00,86.34,86.46,86.28,86.41,5138.0,85.6662,85.7853,85.6067,85.7356,5138.0
2023-11-02 15:00:00,86.41,86.42,86.27,86.33,8122.0,85.7356,85.7456,85.5967,85.6563,8122.0
2023-11-02 15:05:00,86.35,86.6,86.34,86.58,7533.0,85.6761,85.9242,85.6662,85.9043,7533.0
2023-11-02 15:10:00,86.58,86.66,86.49,86.59,9389.0,85.9043,85.9837,85.815,85.9142,9389.0
2023-11-02 15:15:00,86.62,86.65,86.41,86.45,12120.0,85.944,85.9738,85.7356,85.7753,12120.0
2023-11-02 15:20:00,86.45,86.48,86.38,86.44,17271.0,85.7753,85.8051,85.7059,85.7654,17271.0
2023-11-02 15:25:00,86.44,86.68,86.44,86.66,29885.0,85.7654,86.0035,85.7654,85.9837,29885.0
2023-11-02 15:30:00,86.64,86.73,86.54,86.65,23530.0,85.9639,86.0531,85.8646,85.9738,23530.0
2023-11-02 15:35:00,86.62,86.62,86.48,86.48,44371.0,85.944,85.944,85.8051,85.8051,44371.0
2023-11-02 15:40:00,86.51,86.52,86.35,86.38,18838.0,85.8349,85.8448,85.6761,85.7059,18838.0
2023-11-02 15:45:00,86.38,86.44,86.28,86.33,26202.0,85.7059,85.7654,85.6067,85.6563,26202.0
2023-11-02 15:50:00,86.31,86.38,86.1,86.12,50673.0,85.6364,85.7059,85.4281,85.4479,50673.0
2023-11-02 15:55:00,86.13,86.16,85.85,85.9,130051.0,85.4578,85.4876,85.18,85.2296,130051.0
2023-11-03 09:30:00,87.14,87.28,86.86,87.11,18629.0,86.4599,86.5989,86.1821,86.4302,18629.0
2023-11-03 09:35:00,86.99,87.6,86.9,87.42,4580.0,86.3111,86.9164,86.2218,86.7378,4580.0
2023-11-03 09:40:00,87.47,87.57,87.27,87.34,5549.0,86.7874,86.8866,86.5889,86.6584,5549.0
2023-11-03 09:45:00,87.41,87.58,87.34,87.34,6920.0,86.7278,86.8965,86.6584,86.6584,6920.0
2023-11-03 09:50:00,87.33,87.76,87.28,87.7,4490.0,86.6485,87.0751,86.5989,87.0156,4490.0
2023-11-03 09:55:00,87.69,87.7,87.41,87.47,9484.0,87.0057,87.0156,86.7278,86.7874,9484.0
2023-11-03 10:00:00,87.49,87.64,87.41,87.56,38628.0,86.8072,86.956,86.7278,86.8767,38628.0
2023-11-03 10:05:00,87.57,87.83,87.44,87.78,14086.0,86.8866,87.1446,86.7576,87.095,14086.0
2023-11-03 10:10:00,87.78,87.99,87.75,87.98,8801.0,87.095,87.3033,87.0652,87.2934,8801.0
2023-11-03 10:15:00,88.0,88.1,87.85,87.97,5829.0,87.3132,87.4125,87.1644,87.2835,5829.0
2023-11-03 10:20:00,87.92,87.92,87.62,87.63,2452.0,87.2339,87.2339,86.9362,86.9461,2452.0
2023-11-03 10:25:00,87.59,87.61,87.35,87.46,5820.0,86.9064,86.9263,86.6683,86.7775,5820.0
2023-11-03 10:30:00,87.48,87.58,87.41,87.42,3675.0,86.7973,86.8965,86.7278,86.7378,3675.0
2023-11-03 10:35:00,87.39,87.54,87.27,87.38,2555.0,86.708,86.8568,86.5889,86.6981,2555.0
2023-11-03 10:40:00,87.38,87.38,87.16,87.19,5574.0,86.6981,86.6981,86.4798,86.5096,5574.0
2023-11-03 10:45:00,87.22,87.41,87.14,87.32,3836.0,86.5393,86.7278,86.4599,86.6385,3836.0
2023-11-03 10:50:00,87.34,87.35,86.94,86.94,2014.0,86.6584,86.6683,86.2615,86.2615,2014.0
2023-11-03 10:55:00,87.0,87.33,87.0,87.33,5911.0,86.321,86.6485,86.321,86.6485,5911.0
2023-11-03 11:00:00,87.37,87.54,87.37,87.54,5151.0,86.6882,86.8568,86.6882,86.8568,5151.0
2023-11-03 11:05:00,87.52,87.62,87.44,87.49,5133.0,86.837,86.9362,86.7576,86.8072,5133.0
2023-11-03 11:10:00,87.45,87.51,87.32,87.45,3845.0,86.7675,86.8271,86.6385,86.7675,3845.0
2023-11-03 11:15:00,87.45,87.5,87.36,87.48,2110.0,86.7675,86.8171,86.6782,86.7973,2110.0
2023-11-03 11:20:00,87.5,87.51,87.33,87.46,2689.0,86.8171,86.8271,86.6485,86.7775,2689.0
2023-11-03 11:25:00,87.49,87.6,87.45,87.5,4291.0,86.8072,86.9164,86.7675,86.8171,4291.0
2023-11-03 11:30:00,87.52,87.75,87.52,87.73,3381.0,86.837,87.0652,86.837,87.0453,3381.0
2023-11-03 11:35:00,87.73,87.83,87.72,87.77,5606.0,87.0453,87.1446,87.0354,87.085,5606.0
2023-11-03 11:40:00,87.78,87.82,87.68,87.73,3427.0,87.095,87.1346,86.9957,87.0453,3427.0
2023-11-03 11:45:00,87.79,87.89,87.75,87.87,4450.0,87.1049,87.2041,87.0652,87.1843,4450.0
2023-11-03 11:50:00,87.87,88.1,87.86,87.97,4943.0,87.1843,87.4125,87.1743,87.2835,4943.0
2023-11-03 11:55:00,87.97,88.04,87.91,87.95,5265.0,87.2835,87.3529,87.2239,87.2636,5265.0
2023-11-03 12:00:00,87.95,88.07,87.69,87.69,4545.0,87.2636,87.3827,87.0057,87.0057,4545.0
2023-11-03 12:05:00,87.75,87.75,87.61,87.72,6559.0,87.0652,87.0652,86.9263,87.0354,6559.0
2023-11-03 12:10:00,87.75,87.77,87.67,87.77,3810.0,87.0652,87.085,86.9858,87.085,3810.0
2023-11-03 12:15:00,87.77,87.79,87.7,87.78,3678.0,87.085,87.1049,87.0156,87.095,3678.0
2023-11-03 12:20:00,87.8,87.8,87.55,87.7,14520.0,87.1148,87.1148,86.8668,87.0156,14520.0
2023-11-03 12:25:00,87.68,87.73,87.63,87.67,12034.0,86.9957,87.0453,86.9461,86.9858,12034.0
2023-11-03 12:30:00,87.68,87.73,87.52,87.59,9299.0,86.9957,87.0453,86.837,86.9064,9299.0
2023-11-03 12:35:00,87.57,87.59,87.41,87.43,9991.0,86.8866,86.9064,86.7278,86.7477,9991.0
2023-11-03 12:40:00,87.47,87.57,87.46,87.47,3706.0,86.7874,86.8866,86.7775,86.7874,3706.0
2023-11-03 12:45:00,87.45,87.51,87.44,87.5,2231.0,86.7675,86.8271,86.7576,86.8171,2231.0
2023-11-03 12:50:00,87.49,87.54,87.48,87.48,2575.0,86.8072,86.8568,86.7973,86.7973,2575.0
2023-11-03 12:55:00,87.49,87.59,87.49,87.55,4060.0,86.8072,86.9064,86.8072,86.8668,4060.0
2023-11-03 13:00:00,87.54,87.64,87.51,87.64,4211.0,86.8568,86.956,86.8271,86.956,4211.0
2023-11-03 13:05:00,87.62,87.62,87.54,87.62,2181.0,86.9362,86.9362,86.8568,86.9362,2181.0
2023-11-03 13:10:00,87.64,87.69,87.59,87.69,8992.0,86.956,87.0057,86.9064,87.0057,8992.0
2023-11-03 13:15:00,87.69,87.89,87.67,87.79,4573.0,87.0057,87.2041,86.9858,87.1049,4573.0
2023-11-03 13:20:00,87.77,87.77,87.56,87.56,1800.0,87.085,87.085,86.8767,86.8767,1800.0
2023-11-03 13:25:00,87.56,87.62,87.49,87.61,2310.0,86.8767,86.9362,86.8072,86.9263,2310.0
2023-11-03 13:30:00,87.64,87.81,87.57,87.66,6437.0,86.956,87.1247,86.8866,86.9759,6437.0
2023-11-03 13:35:00,87.62,87.7,87.58,87.64,6805.0,86.9362,87.0156,86.8965,86.956,6805.0
2023-11-03 13:40:00,87.64,87.64,87.58,87.6,3428.0,86.956,86.956,86.8965,86.9164,3428.0
2023-11-03 13:45:00,87.6,87.75,87.57,87.71,7752.0,86.9164,87.0652,86.8866,87.0255,7752.0
2023-11-03 13:50:00,87.72,87.85,87.71,87.81,2787.0,87.0354,87.1644,87.0255,87.1247,2787.0
2023-11-03 13:55:00,87.79,87.98,87.78,87.81,5286.0,87.1049,87.2934,87.095,87.1247,5286.0
2023-11-03 14:00:00,87.81,87.84,87.77,87.81,4467.0,87.1247,87.1545,87.085,87.1247,4467.0
2023-11-03 14:05:00,87.81,87.81,87.63,87.7,2925.0,87.1247,87.1247,86.9461,87.0156,2925.0
2023-11-03 14:10:00,87.7,87.75,87.67,87.73,3185.0,87.0156,87.0652,86.9858,87.0453,3185.0
2023-11-03 14:15:00,87.73,87.76,87.69,87.72,4247.0,87.0453,87.0751,87.0057,87.0354,4247.0
2023-11-03 14:20:00,87.7,87.8,87.7,87.75,3669.0,87.0156,87.1148,87.0156,87.0652,3669.0
2023-11-03 14:25:00,87.74,87.92,87.72,87.92,3157.0,87.0553,87.2339,87.0354,87.2339,3157.0
2023-11-03 14:30:00,87.92,88.04,87.92,88.02,6204.0,87.2339,87.3529,87.2339,87.3331,6204.0
2023-11-03 14:35:00,88.0,88.12,87.97,88.04,5781.0,87.3132,87.4323,87.2835,87.3529,5781.0
2023-11-03 14:40:00,88.01,88.12,88.0,88.08,5773.0,87.3232,87.4323,87.3132,87.3926,5773.0
2023-11-03 14:45:00,88.03,88.04,87.94,88.04,2820.0,87.343,87.3529,87.2537,87.3529,2820.0
2023-11-03 14:50:00,88.05,88.05,87.97,88.02,2972.0,87.3628,87.3628,87.2835,87.3331,2972.0
2023-11-03 14:55:00,88.03,88.15,88.01,88.14,3937.0,87.343,87.4621,87.3232,87.4521,3937.0
2023-11-03 15:00:00,88.23,88.27,88.2,88.24,3966.0,87.5414,87.5811,87.5117,87.5514,3966.0
2023-11-03 15:05:00,88.28,88.32,88.16,88.2,8108.0,87.5911,87.6307,87.472,87.5117,8108.0
2023-11-03 15:10:00,88.23,88.34,88.18,88.3,9044.0,87.5414,87.6506,87.4918,87.6109,9044.0
2023-11-03 15:15:00,88.31,88.32,88.06,88.16,6944.0,87.6208,87.6307,87.3728,87.472,6944.0
2023-11-03 15:20:00,88.16,88.16,87.91,87.92,8599.0,87.472,87.472,87.2239,87.2339,8599.0
2023-11-03 15:25:00,87.9,87.97,87.82,87.85,9801.0,87.214,87.2835,87.1346,87.1644,9801.0
2023-11-03 15:30:00,87.85,87.89,87.76,87.87,9182.0,87.1644,87.2041,87.0751,87.1843,9182.0
2023-11-03 15:35:00,87.89,87.91,87.76,87.87,11400.0,87.2041,87.2239,87.0751,87.1843,11400.0
2023-11-03 15:40:00,87.91,87.92,87.82,87.83,13876.0,87.2239,87.2339,87.1346,87.1446,13876.0
2023-11-03 15:45:00,87.84,87.9,87.6,87.63,27929.0,87.1545,87.214,86.9164,86.9461,27929.0
2023-11-03 15:50:00,87.55,87.64,87.51,87.58,74743.0,86.8668,86.956,86.8271,86.8965,74743.0
2023-11-03 15:55:00,87.58,87.79,87.58,87.69,98542.0,86.8965,87.1049,86.8965,87.0057,98542.0
2023-11-06 09:30:00,88.13,88.29,87.94,88.22,13224.0,87.4422,87.601,87.2537,87.5315,13224.0
2023-11-06 09:35:00,88.06,88.39,87.92,88.09,6883.0,87.3728,87.7002,87.2339,87.4025,6883.0
2023-11-06 09:40:00,88.01,88.09,87.24,87.24,8095.0,87.3232,87.4025,86.5592,86.5592,8095.0
2023-11-06 09:45:00,87.15,87.35,86.99,87.18,5486.0,86.4699,86.6683,86.3111,86.4996,5486.0
2023-11-06 09:50:00,87.23,87.23,86.89,86.94,3035.0,86.5492,86.5492,86.2119,86.2615,3035.0
2023-11-06 09:55:00,86.87,86.96,86.64,86.91,13175.0,86.1921,86.2814,85.9639,86.2317,13175.0
2023-11-06 10:00:00,86.97,87.35,86.95,87.22,9714.0,86.2913,86.6683,86.2714,86.5393,9714.0
2023-11-06 10:05:00,87.22,87.48,87.11,87.44,13246.0,86.5393,86.7973,86.4302,86.7576,13246.0
2023-11-06 10:10:00,87.2,87.23,87.08,87.08,2106.0,86.5195,86.5492,86.4004,86.4004,2106.0
2023-11-06 10:15:00,87.08,87.2,86.97,87.16,8118.0,86.4004,86.5195,86.2913,86.4798,8118.0
2023-11-06 10:20:00,87.19,87.27,87.09,87.14,6407.0,86.5096,86.5889,86.4103,86.4599,6407.0
2023-11-06 10:25:00,87.16,87.27,87.12,87.26,4253.0,86.4798,86.5889,86.4401,86.579,4253.0
2023-11-06 10:30:00,87.23,87.23,86.94,86.95,7724.0,86.5492,86.5492,86.2615,86.2714,7724.0
2023-11-06 10:35:00,86.96,87.14,86.89,87.14,3594.0,86.2814,86.4599,86.2119,86.4599,3594.0
2023-11-06 10:40:00,87.28,87.28,87.11,87.12,2090.0,86.5989,86.5989,86.4302,86.4401,2090.0
2023-11-06 10:45:00,87.06,87.16,86.98,87.16,2372.0,86.3806,86.4798,86.3012,86.4798,2372.0
2023-11-06 10:50:00,87.16,87.31,87.14,87.15,17595.0,86.4798,86.6286,86.4599,86.4699,17595.0
2023-11-06 10:55:00,87.18,87.31,87.16,87.29,2889.0,86.4996,86.6286,86.4798,86.6088,2889.0
2023-11-06 11:00:00,87.28,87.45,87.26,87.4,2194.0,86.5989,86.7675,86.579,86.7179,2194.0
2023-11-06 11:05:00,87.46,87.67,87.46,87.67,1824.0,86.7775,86.9858,86.7775,86.9858,1824.0
2023-11-06 11:10:00,87.64,87.67,87.56,87.56,2500.0,86.956,86.9858,86.8767,86.8767,2500.0
2023-11-06 11:15:00,87.56,87.64,87.54,87.6,6314.0,86.8767,86.956,86.8568,86.9164,6314.0
2023-11-06 11:20:00,87.65,87.65,87.43,87.49,3186.0,86.966,86.966,86.7477,86.8072,3186.0
2023-11-06 11:25:00,87.53,87.61,87.47,87.48,2107.0,86.8469,86.9263,86.7874,86.7973,2107.0
2023-11-06 11:30:00,87.45,87.52,87.41,87.52,2793.0,86.7675,86.837,86.7278,86.837,2793.0
2023-11-06 11:35:00,87.5,87.53,87.37,87.4,2610.0,86.8171,86.8469,86.6882,86.7179,2610.0
2023-11-06 11:40:00,87.45,87.46,87.3,87.37,3657.0,86.7675,86.7775,86.6187,86.6882,3657.0
2023-11-06 11:45:00,87.38,87.45,87.34,87.34,10573.0,86.6981,86.7675,86.6584,86.6584,10573.0
2023-11-06 11:50:00,87.43,87.46,87.39,87.45,3420.0,86.7477,86.7775,86.708,86.7675,3420.0
2023-11-06 11:55:00,87.44,87.55,87.38,87.54,5101.0,86.7576,86.8668,86.6981,86.8568,5101.0
2023-11-06 12:00:00,87.54,87.54,87.25,87.29,2940.0,86.8568,86.8568,86.5691,86.6088,2940.0
2023-11-06 12:05:00,87.24,87.37,87.23,87.37,8094.0,86.5592,86.6882,86.5492,86.6882,8094.0
2023-11-06 12:10:00,87.34,87.36,87.3,87.33,5530.0,86.6584,86.6782,86.6187,86.6485,5530.0
2023-11-06 12:15:00,87.26,87.35,87.16,87.21,6303.0,86.579,86.6683,86.4798,86.5294,6303.0
2023-11-06 12:20:00,87.21,87.3,87.19,87.26,3738.0,86.5294,86.6187,86.5096,86.579,3738.0
2023-11-06 12:25:00,87.28,87.32,87.23,87.32,2111.0,86.5989,86.6385,86.5492,86.6385,2111.0
2023-11-06 12:30:00,87.36,87.37,87.32,87.34,1200.0,86.6782,86.6882,86.6385,86.6584,1200.0
2023-11-06 12:35:00,87.37,87.37,87.28,87.3,3165.0,86.6882,86.6882,86.5989,86.6187,3165.0
2023-11-06 12:40:00,87.28,87.3,87.2,87.2,2148.0,86.5989,86.6187,86.5195,86.5195,2148.0
2023-11-06 12:45:00,87.2,87.26,87.15,87.24,1233.0,86.5195,86.579,86.4699,86.5592,1233.0
2023-11-06 12:50:00,87.22,87.24,87.06,87.14,2519.0,86.5393,86.5592,86.3806,86.4599,2519.0
2023-11-06 12:55:00,87.18,87.31,87.17,87.31,2924.0,86.4996,86.6286,86.4897,86.6286,2924.0
2023-11-06 13:00:00,87.33,87.35,87.15,87.25,4010.0,86.6485,86.6683,86.4699,86.5691,4010.0
2023-11-06 13:05:00,87.28,87.33,87.22,87.25,4328.0,86.5989,86.6485,86.5393,86.5691,4328.0
2023-11-06 13:10:00,87.22,87.23,87.13,87.16,6614.0,86.5393,86.5492,86.45,86.4798,6614.0
2023-11-06 13:15:00,87.12,87.21,87.07,87.07,2442.0,86.4401,86.5294,86.3905,86.3905,2442.0
2023-11-06 13:20:00,87.02,87.02,86.77,86.86,12532.0,86.3409,86.3409,86.0928,86.1821,12532.0
2023-11-06 13:25:00,86.88,86.93,86.84,86.88,3073.0,86.202,86.2516,86.1623,86.202,3073.0
2023-11-06 13:30:00,86.89,87.09,86.88,87.09,1394.0,86.2119,86.4103,86.202,86.4103,1394.0
2023-11-06 13:35:00,87.07,87.18,87.05,87.18,7733.0,86.3905,86.4996,86.3707,86.4996,7733.0
2023-11-06 13:40:00,87.13,87.23,87.12,87.14,7567.0,86.45,86.5492,86.4401,86.4599,7567.0
2023-11-06 13:45:00,87.11,87.11,86.97,86.98,1669.0,86.4302,86.4302,86.2913,86.3012,1669.0
2023-11-06 13:50:00,86.95,86.99,86.89,86.93,2532.0,86.2714,86.3111,86.2119,86.2516,2532.0
2023-11-06 13:55:00,86.9,86.95,86.85,86.93,1753.0,86.2218,86.2714,86.1722,86.2516,1753.0
2023-11-06 14:00:00,86.91,86.97,86.84,86.84,4146.0,86.2317,86.2913,86.1623,86.1623,4146.0
2023-11-06 14:05:00,86.88,86.88,86.69,86.73,8192.0,86.202,86.202,86.0135,86.0531,8192.0
2023-11-06 14:10:00,86.69,86.84,86.65,86.7,3993.0,86.0135,86.1623,85.9738,86.0234,3993.0
2023-11-06 14:15:00,86.73,86.79,86.67,86.67,5321.0,86.0531,86.1127,85.9936,85.9936,5321.0
2023-11-06 14:20:00,86.69,86.78,86.65,86.76,4612.0,86.0135,86.1028,85.9738,86.0829,4612.0
2023-11-06 14:25:00,86.76,86.85,86.73,86.82,6566.0,86.0829,86.1722,86.0531,86.1424,6566.0
2023-11-06 14:30:00,86.79,86.86,86.76,86.8,5119.0,86.1127,86.1821,86.0829,86.1226,5119.0
2023-11-06 14:35:00,86.79,86.86,86.79,86.83,4256.0,86.1127,86.1821,86.1127,86.1524,4256.0
2023-11-06 14:40:00,86.82,87.07,86.8,87.03,6374.0,86.1424,86.3905,86.1226,86.3508,6374.0
2023-11-06 14:45:00,87.05,87.2,87.05,87.06,8286.0,86.3707,86.5195,86.3707,86.3806,8286.0
2023-11-06 14:50:00,87.07,87.1,87.02,87.05,3355.0,86.3905,86.4203,86.3409,86.3707,3355.0
2023-11-06 14:55:00,87.05,87.08,86.97,87.04,6874.0,86.3707,86.4004,86.2913,86.3607,6874.0
2023-11-06 15:00:00,87.07,87.15,87.07,87.09,3963.0,86.3905,86.4699,86.3905,86.4103,3963.0
2023-11-06 15:05:00,87.12,87.13,87.04,87.07,5523.0,86.4401,86.45,86.3607,86.3905,5523.0
2023-11-06 15:10:00,87.07,87.12,87.02,87.08,6041.0,86.3905,86.4401,86.3409,86.4004,6041.0
2023-11-06 15:15:00,87.05,87.22,87.05,87.2,6401.0,86.3707,86.5393,86.3707,86.5195,6401.0
2023-11-06 15:20:00,87.2,87.22,87.11,87.19,8964.0,86.5195,86.5393,86.4302,86.5096,8964.0
2023-11-06 15:25:00,87.21,87.22,87.07,87.17,16986.0,86.5294,86.5393,86.3905,86.4897,16986.0
2023-11-06 15:30:00,87.16,87.3,87.09,87.24,10591.0,86.4798,86.6187,86.4103,86.5592,10591.0
2023-11-06 15:35:00,87.23,87.24,87.17,87.23,12048.0,86.5492,86.5592,86.4897,86.5492,12048.0
2023-11-06 15:40:00,87.23,87.28,87.19,87.21,8845.0,86.5492,86.5989,86.5096,86.5294,8845.0
2023-11-06 15:45:00,87.21,87.38,87.2,87.35,11766.0,86.5294,86.6981,86.5195,86.6683,11766.0
2023-11-06 15:50:00,87.34,87.49,87.33,87.49,31693.0,86.6584,86.8072,86.6485,86.8072,31693.0
2023-11-06 15:55:00,87.47,87.7,87.45,87.62,67147.0,86.7874,87.0156,86.7675,86.9362,67147.0
2023-11-07 09:30:00,87.58,87.76,87.25,87.76,13490.0,86.8965,87.0751,86.5691,87.0751,13490.0
2023-11-07 09:35:00,87.64,87.84,87.26,87.26,4489.0,86.956,87.1545,86.579,86.579,4489.0
2023-11-07 09:40:00,87.33,87.63,87.26,87.63,3632.0,86.6485,86.9461,86.579,86.9461,3632.0
2023-11-07 09:45:00,87.76,87.84,87.53,87.55,5451.0,87.0751,87.1545,86.8469,86.8668,5451.0
2023-11-07 09:50:00,87.54,87.88,87.42,87.81,6578.0,86.8568,87.1942,86.7378,87.1247,6578.0
2023-11-07 09:55:00,87.77,87.91,87.67,87.88,7846.0,87.085,87.2239,86.9858,87.1942,7846.0
2023-11-07 10:00:00,87.89,87.96,87.71,87.75,9676.0,87.2041,87.2736,87.0255,87.0652,9676.0
2023-11-07 10:05:00,87.72,87.75,87.32,87.32,4946.0,87.0354,87.0652,86.6385,86.6385,4946.0
2023-11-07 10:10:00,87.28,87.41,87.2,87.35,12142.0,86.5989,86.7278,86.5195,86.6683,12142.0
2023-11-07 10:15:00,87.28,87.42,87.28,87.32,4061.0,86.5989,86.7378,86.5989,86.6385,4061.0
2023-11-07 10:20:00,87.26,87.37,87.14,87.33,3160.0,86.579,86.6882,86.4599,86.6485,3160.0
2023-11-07 10:25:00,87.33,87.5,87.22,87.31,10585.0,86.6485,86.8171,86.5393,86.6286,10585.0
2023-11-07 10:30:00,87.3,87.56,87.27,87.53,4937.0,86.6187,86.8767,86.5889,86.8469,4937.0
2023-11-07 10:35:00,87.59,87.76,87.59,87.76,5800.0,86.9064,87.0751,86.9064,87.0751,5800.0
2023-11-07 10:40:00,87.72,87.96,87.7,87.78,20806.0,87.0354,87.2736,87.0156,87.095,20806.0
2023-11-07 10:45:00,87.83,87.97,87.75,87.88,12293.0,87.1446,87.2835,87.0652,87.1942,12293.0
2023-11-07 10:50:00,87.82,87.91,87.77,87.79,6627.0,87.1346,87.2239,87.085,87.1049,6627.0
2023-11-07 10:55:00,87.8,87.81,87.68,87.71,6111.0,87.1148,87.1247,86.9957,87.0255,6111.0
2023-11-07 11:00:00,87.73,87.76,87.47,87.51,5676.0,87.0453,87.0751,86.7874,86.8271,5676.0
2023-11-07 11:05:00,87.57,87.6,87.48,87.51,3682.0,86.8866,86.9164,86.7973,86.8271,3682.0
2023-11-07 11:10:00,87.48,87.62,87.45,87.53,4970.0,86.7973,86.9362,86.7675,86.8469,4970.0
2023-11-07 11:15:00,87.46,87.53,87.32,87.47,5744.0,86.7775,86.8469,86.6385,86.7874,5744.0
2023-11-07 11:20:00,87.45,87.59,87.44,87.47,3737.0,86.7675,86.9064,86.7576,86.7874,3737.0
2023-11-07 11:25:00,87.52,87.52,87.4,87.42,3001.0,86.837,86.837,86.7179,86.7378,3001.0
2023-11-07 11:30:00,87.43,87.59,87.42,87.59,4269.0,86.7477,86.9064,86.7378,86.9064,4269.0
2023-11-07 11:35:00,87.53,87.56,87.46,87.47,4157.0,86.8469,86.8767,86.7775,86.7874,4157.0
2023-11-07 11:40:00,87.47,87.49,87.42,87.44,2800.0,86.7874,86.8072,86.7378,86.7576,2800.0
2023-11-07 11:45:00,87.43,87.44,87.2,87.29,12537.0,86.7477,86.7576,86.5195,86.6088,12537.0
2023-11-07 11:50:00,87.3,87.34,87.23,87.31,1719.0,86.6187,86.6584,86.5492,86.6286,1719.0
2023-11-07 11:55:00,87.31,87.45,87.29,87.34,11368.0,86.6286,86.7675,86.6088,86.6584,11368.0
2023-11-07 12:00:00,87.31,87.31,87.14,87.19,2000.0,86.6286,86.6286,86.4599,86.5096,2000.0
2023-11-07 12:05:00,87.22,87.26,87.13,87.18,3043.0,86.5393,86.579,86.45,86.4996,3043.0
2023-11-07 12:10:00,87.16,87.16,87.08,87.1,3345.0,86.4798,86.4798,86.4004,86.4203,3345.0
2023-11-07 12:15:00,87.11,87.19,87.05,87.15,2291.0,86.4302,86.5096,86.3707,86.4699,2291.0
2023-11-07 12:20:00,87.18,87.18,87.08,87.12,2308.0,86.4996,86.4996,86.4004,86.4401,2308.0
2023-11-07 12:25:00,87.11,87.13,87.02,87.02,1900.0,86.4302,86.45,86.3409,86.3409,1900.0
2023-11-07 12:30:00,87.0,87.02,86.86,87.02,9205.0,86.321,86.3409,86.1821,86.3409,9205.0
2023-11-07 12:35:00,86.99,87.08,86.96,87.05,4590.0,86.3111,86.4004,86.2814,86.3707,4590.0
2023-11-07 12:40:00,87.01,87.09,87.0,87.09,3799.0,86.331,86.4103,86.321,86.4103,3799.0
2023-11-07 12:45:00,87.05,87.14,86.97,86.98,5666.0,86.3707,86.4599,86.2913,86.3012,5666.0
2023-11-07 12:50:00,86.97,87.01,86.94,86.98,5025.0,86.2913,86.331,86.2615,86.3012,5025.0
2023-11-07 12:55:00,86.98,87.07,86.98,87.06,2427.0,86.3012,86.3905,86.3012,86.3806,2427.0
2023-11-07 13:00:00,87.05,87.12,87.03,87.03,4100.0,86.3707,86.4401,86.3508,86.3508,4100.0
2023-11-07 13:05:00,87.03,87.17,87.03,87.17,3550.0,86.3508,86.4897,86.3508,86.4897,3550.0
2023-11-07 13:10:00,87.13,87.17,87.11,87.12,4574.0,86.45,86.4897,86.4302,86.4401,4574.0
2023-11-07 13:15:00,87.09,87.3,87.09,87.23,9080.0,86.4103,86.6187,86.4103,86.5492,9080.0
2023-11-07 13:20:00,87.26,87.26,87.13,87.21,4252.0,86.579,86.579,86.45,86.5294,4252.0
2023-11-07 13:25:00,87.23,87.25,87.17,87.19,4581.0,86.5492,86.5691,86.4897,86.5096,4581.0
2023-11-07 13:30:00,87.18,87.21,87.12,87.13,3773.0,86.4996,86.5294,86.4401,86.45,3773.0
2023-11-07 13:35:00,87.15,87.19,87.1,87.14,5619.0,86.4699,86.5096,86.4203,86.4599,5619.0
2023-11-07 13:40:00,87.14,87.14,87.01,87.02,5551.0,86.4599,86.4599,86.331,86.3409,5551.0
2023-11-07 13:45:00,87.03,87.1,87.01,87.04,13235.0,86.3508,86.4203,86.331,86.3607,13235.0
2023-11-07 13:50:00,87.06,87.11,86.96,86.97,5149.0,86.3806,86.4302,86.2814,86.2913,5149.0
2023-11-07 13:55:00,87.0,87.0,86.85,86.87,5948.0,86.321,86.321,86.1722,86.1921,5948.0
2023-11-07 14:00:00,86.86,86.94,86.85,86.92,4833.0,86.1821,86.2615,86.1722,86.2417,4833.0
2023-11-07 14:05:00,86.89,86.91,86.81,86.89,5970.0,86.2119,86.2317,86.1325,86.2119,5970.0
2023-11-07 14:10:00,86.92,86.94,86.86,86.88,6481.0,86.2417,86.2615,86.1821,86.202,6481.0
2023-11-07 14:15:00,86.91,86.98,86.9,86.97,5183.0,86.2317,86.3012,86.2218,86.2913,5183.0
2023-11-07 14:20:00,86.94,87.0,86.94,86.95,4050.0,86.2615,86.321,86.2615,86.2714,4050.0
2023-11-07 14:25:00,86.95,86.97,86.92,86.92,3709.0,86.2714,86.2913,86.2417,86.2417,3709.0
2023-11-07 14:30:00,86.95,87.07,86.94,87.07,4106.0,86.2714,86.3905,86.2615,86.3905,4106.0
2023-11-07 14:35:00,87.08,87.11,86.99,87.0,4227.0,86.4004,86.4302,86.3111,86.321,4227.0
2023-11-07 14:40:00,86.98,87.03,86.89,86.93,10406.0,86.3012,86.3508,86.2119,86.2516,10406.0
2023-11-07 14:45:00,86.91,86.99,86.9,86.91,13141.0,86.2317,86.3111,86.2218,86.2317,13141.0
2023-11-07 14:50:00,86.91,86.99,86.91,86.95,3636.0,86.2317,86.3111,86.2317,86.2714,3636.0
2023-11-07 14:55:00,86.91,86.99,86.9,86.96,3799.0,86.2317,86.3111,86.2218,86.2814,3799.0
2023-11-07 15:00:00,86.96,87.0,86.89,86.89,4663.0,86.2814,86.321,86.2119,86.2119,4663.0
2023-11-07 15:05:00,86.88,86.91,86.85,86.89,6527.0,86.202,86.2317,86.1722,86.2119,6527.0
2023-11-07 15:10:00,86.89,86.94,86.75,86.94,9870.0,86.2119,86.2615,86.073,86.2615,9870.0
2023-11-07 15:15:00,86.95,87.03,86.88,87.03,59543.0,86.2714,86.3508,86.202,86.3508,59543.0
2023-11-07 15:20:00,87.07,87.21,87.01,87.09,19429.0,86.3905,86.5294,86.331,86.4103,19429.0
2023-11-07 15:25:00,87.09,87.25,87.09,87.21,23930.0,86.4103,86.5691,86.4103,86.5294,23930.0
2023-11-07 15:30:00,87.21,87.22,87.15,87.18,8215.0,86.5294,86.5393,86.4699,86.4996,8215.0
2023-11-07 15:35:00,87.15,87.23,87.12,87.15,9898.0,86.4699,86.5492,86.4401,86.4699,9898.0
2023-11-07 15:40:00,87.14,87.16,87.08,87.11,9610.0,86.4599,86.4798,86.4004,86.4302,9610.0
2023-11-07 15:45:00,87.11,87.19,87.04,87.12,11111.0,86.4302,86.5096,86.3607,86.4401,11111.0
2023-11-07 15:50:00,87.1,87.12,86.94,87.03,22337.0,86.4203,86.4401,86.2615,86.3508,22337.0
2023-11-07 15:55:00,87.02,87.07,86.88,87.0,56170.0,86.3409,86.3905,86.202,86.321,56170.0
2023-11-08 09:30:00,87.11,87.13,86.05,86.51,22652.0,86.4302,86.45,85.3785,85.8349,22652.0
2023-11-08 09:35:00,86.61,86.86,86.49,86.86,9471.0,85.9341,86.1821,85.815,86.1821,9471.0
2023-11-08 09:40:00,86.65,87.03,86.55,87.03,13482.0,85.9738,86.3508,85.8746,86.3508,13482.0
2023-11-08 09:45:00,87.07,87.16,86.78,86.78,7602.0,86.3905,86.4798,86.1028,86.1028,7602.0
2023-11-08 09:50:00,86.94,87.38,86.88,87.3,4786.0,86.2615,86.6981,86.202,86.6187,4786.0
2023-11-08 09:55:00,87.24,87.35,86.87,87.14,11108.0,86.5592,86.6683,86.1921,86.4599,11108.0
2023-11-08 10:00:00,87.17,87.17,86.77,86.78,2632.0,86.4897,86.4897,86.0928,86.1028,2632.0
2023-11-08 10:05:00,86.78,86.93,86.73,86.75,5944.0,86.1028,86.2516,86.0531,86.073,5944.0
2023-11-08 10:10:00,86.75,86.79,86.6,86.65,3161.0,86.073,86.1127,85.9242,85.9738,3161.0
2023-11-08 10:15:00,86.66,86.69,86.52,86.56,3977.0,85.9837,86.0135,85.8448,85.8845,3977.0
2023-11-08 10:20:00,86.55,86.6,86.47,86.48,4728.0,85.8746,85.9242,85.7952,85.8051,4728.0
2023-11-08 10:25:00,86.55,86.55,86.46,86.51,2280.0,85.8746,85.8746,85.7853,85.8349,2280.0
2023-11-08 10:30:00,86.47,86.55,86.39,86.48,3600.0,85.7952,85.8746,85.7158,85.8051,3600.0
2023-11-08 10:35:00,86.5,86.56,86.43,86.45,7927.0,85.8249,85.8845,85.7555,85.7753,7927.0
2023-11-08 10:40:00,86.41,86.43,86.3,86.3,4806.0,85.7356,85.7555,85.6265,85.6265,4806.0
2023-11-08 10:45:00,86.31,86.37,86.25,86.37,6008.0,85.6364,85.696,85.5769,85.696,6008.0
2023-11-08 10:50:00,86.33,86.33,86.2,86.23,4269.0,85.6563,85.6563,85.5273,85.5571,4269.0
2023-11-08 10:55:00,86.26,86.36,86.2,86.23,8587.0,85.5868,85.686,85.5273,85.5571,8587.0
2023-11-08 11:00:00,86.27,86.35,86.19,86.31,5784.0,85.5967,85.6761,85.5174,85.6364,5784.0
2023-11-08 11:05:00,86.33,86.33,86.2,86.2,2500.0,85.6563,85.6563,85.5273,85.5273,2500.0
2023-11-08 11:10:00,86.23,86.33,86.21,86.24,5572.0,85.5571,85.6563,85.5372,85.567,5572.0
2023-11-08 11:15:00,86.22,86.37,86.17,86.33,6243.0,85.5471,85.696,85.4975,85.6563,6243.0
2023-11-08 11:20:00,86.36,86.44,86.3,86.36,6744.0,85.686,85.7654,85.6265,85.686,6744.0
2023-11-08 11:25:00,86.36,86.39,86.24,86.27,3577.0,85.686,85.7158,85.567,85.5967,3577.0
2023-11-08 11:30:00,86.27,86.49,86.26,86.46,7288.0,85.5967,85.815,85.5868,85.7853,7288.0
2023-11-08 11:35:00,86.49,86.78,86.49,86.69,7450.0,85.815,86.1028,85.815,86.0135,7450.0
2023-11-08 11:40:00,86.77,86.92,86.65,86.86,7936.0,86.0928,86.2417,85.9738,86.1821,7936.0
2023-11-08 11:45:00,86.87,86.89,86.71,86.77,6841.0,86.1921,86.2119,86.0333,86.0928,6841.0
2023-11-08 11:50:00,86.73,86.74,86.6,86.67,5624.0,86.0531,86.0631,85.9242,85.9936,5624.0
2023-11-08 11:55:00,86.72,86.72,86.62,86.62,3500.0,86.0432,86.0432,85.944,85.944,3500.0
2023-11-08 12:00:00,86.63,86.65,86.48,86.56,5524.0,85.9539,85.9738,85.8051,85.8845,5524.0
2023-11-08 12:05:00,86.53,86.53,86.13,86.33,3649.0,85.8547,85.8547,85.4578,85.6563,3649.0
2023-11-08 12:10:00,86.4,86.44,86.32,86.34,2236.0,85.7257,85.7654,85.6463,85.6662,2236.0
2023-11-08 12:15:00,86.36,86.42,86.32,86.38,3568.0,85.686,85.7456,85.6463,85.7059,3568.0
2023-11-08 12:20:00,86.38,86.42,86.33,86.39,4198.0,85.7059,85.7456,85.6563,85.7158,4198.0
2023-11-08 12:25:00,86.42,86.42,86.26,86.33,7414.0,85.7456,85.7456,85.5868,85.6563,7414.0
2023-11-08 12:30:00,86.3,86.35,86.28,86.33,3838.0,85.6265,85.6761,85.6067,85.6563,3838.0
2023-11-08 12:35:00,86.29,86.4,86.28,86.37,1947.0,85.6166,85.7257,85.6067,85.696,1947.0
2023-11-08 12:40:00,86.36,86.4,86.28,86.37,4837.0,85.686,85.7257,85.6067,85.696,4837.0
2023-11-08 12:45:00,86.38,86.41,86.31,86.41,6181.0,85.7059,85.7356,85.6364,85.7356,6181.0
2023-11-08 12:50:00,86.4,86.5,86.36,86.5,4100.0,85.7257,85.8249,85.686,85.8249,4100.0
2023-11-08 12:55:00,86.45,86.45,86.32,86.36,3441.0,85.7753,85.7753,85.6463,85.686,3441.0
2023-11-08 13:00:00,86.31,86.58,86.27,86.52,9526.0,85.6364,85.9043,85.5967,85.8448,9526.0
2023-11-08 13:05:00,86.53,86.65,86.52,86.61,3882.0,85.8547,85.9738,85.8448,85.9341,3882.0
2023-11-08 13:10:00,86.57,86.59,86.45,86.51,2340.0,85.8944,85.9142,85.7753,85.8349,2340.0
2023-11-08 13:15:00,86.46,86.57,86.43,86.44,3408.0,85.7853,85.8944,85.7555,85.7654,3408.0
2023-11-08 13:20:00,86.4,86.48,86.35,86.4,4610.0,85.7257,85.8051,85.6761,85.7257,4610.0
2023-11-08 13:25:00,86.43,86.54,86.42,86.52,4292.0,85.7555,85.8646,85.7456,85.8448,4292.0
2023-11-08 13:30:00,86.53,86.53,86.45,86.51,4857.0,85.8547,85.8547,85.7753,85.8349,4857.0
2023-11-08 13:35:00,86.52,86.6,86.48,86.58,9736.0,85.8448,85.9242,85.8051,85.9043,9736.0
2023-11-08 13:40:00,86.6,86.61,86.52,86.54,3244.0,85.9242,85.9341,85.8448,85.8646,3244.0
2023-11-08 13:45:00,86.53,86.6,86.53,86.6,4468.0,85.8547,85.9242,85.8547,85.9242,4468.0
2023-11-08 13:50:00,86.58,86.65,86.57,86.64,3827.0,85.9043,85.9738,85.8944,85.9639,3827.0
2023-11-08 13:55:00,86.63,86.63,86.57,86.59,2800.0,85.9539,85.9539,85.8944,85.9142,2800.0
2023-11-08 14:00:00,86.62,86.8,86.62,86.75,3927.0,85.944,86.1226,85.944,86.073,3927.0
2023-11-08 14:05:00,86.78,86.87,86.75,86.81,3647.0,86.1028,86.1921,86.073,86.1325,3647.0
2023-11-08 14:10:00,86.81,86.81,86.66,86.66,2070.0,86.1325,86.1325,85.9837,85.9837,2070.0
2023-11-08 14:15:00,86.67,86.72,86.6,86.63,5096.0,85.9936,86.0432,85.9242,85.9539,5096.0
2023-11-08 14:20:00,86.6,86.63,86.55,86.56,7439.0,85.9242,85.9539,85.8746,85.8845,7439.0
2023-11-08 14:25:00,86.55,86.58,86.47,86.51,7082.0,85.8746,85.9043,85.7952,85.8349,7082.0
2023-11-08 14:30:00,86.51,86.6,86.5,86.52,10315.0,85.8349,85.9242,85.8249,85.8448,10315.0
2023-11-08 14:35:00,86.52,86.58,86.45,86.56,12272.0,85.8448,85.9043,85.7753,85.8845,12272.0
2023-11-08 14:40:00,86.58,86.58,86.43,86.51,8272.0,85.9043,85.9043,85.7555,85.8349,8272.0
2023-11-08 14:45:00,86.58,86.59,86.5,86.53,3518.0,85.9043,85.9142,85.8249,85.8547,3518.0
2023-11-08 14:50:00,86.5,86.5,86.42,86.46,8483.0,85.8249,85.8249,85.7456,85.7853,8483.0
2023-11-08 14:55:00,86.45,86.47,86.28,86.28,5151.0,85.7753,85.7952,85.6067,85.6067,5151.0
2023-11-08 15:00:00,86.3,86.35,86.28,86.33,9096.0,85.6265,85.6761,85.6067,85.6563,9096.0
2023-11-08 15:05:00,86.31,86.35,86.28,86.29,8058.0,85.6364,85.6761,85.6067,85.6166,8058.0
2023-11-08 15:10:00,86.28,86.29,86.16,86.21,6783.0,85.6067,85.6166,85.4876,85.5372,6783.0
2023-11-08 15:15:00,86.23,86.25,86.14,86.22,6816.0,85.5571,85.5769,85.4678,85.5471,6816.0
2023-11-08 15:20:00,86.21,86.27,86.15,86.25,11552.0,85.5372,85.5967,85.4777,85.5769,11552.0
2023-11-08 15:25:00,86.25,86.36,86.25,86.32,9631.0,85.5769,85.686,85.5769,85.6463,9631.0
2023-11-08 15:30:00,86.33,86.37,86.19,86.19,10085.0,85.6563,85.696,85.5174,85.5174,10085.0
2023-11-08 15:35:00,86.2,86.29,86.2,86.27,14840.0,85.5273,85.6166,85.5273,85.5967,14840.0
2023-11-08 15:40:00,86.26,86.44,86.25,86.41,18958.0,85.5868,85.7654,85.5769,85.7356,18958.0
2023-11-08 15:45:00,86.4,86.41,86.14,86.17,29002.0,85.7257,85.7356,85.4678,85.4975,29002.0
2023-11-08 15:50:00,86.19,86.35,86.12,86.17,35762.0,85.5174,85.6761,85.4479,85.4975,35762.0
2023-11-08 15:55:00,86.17,86.4,86.17,86.37,91577.0,85.4975,85.7257,85.4975,85.696,91577.0
2023-11-09 09:30:00,86.93,87.01,86.41,86.41,8386.0,86.2516,86.331,85.7356,85.7356,8386.0
2023-11-09 09:35:00,86.63,86.64,86.47,86.47,2598.0,85.9539,85.9639,85.7952,85.7952,2598.0
2023-11-09 09:40:00,86.31,86.55,86.24,86.51,4075.0,85.6364,85.8746,85.567,85.8349,4075.0
2023-11-09 09:45:00,86.5,86.61,86.24,86.24,9892.0,85.8249,85.9341,85.567,85.567,9892.0
2023-11-09 09:50:00,86.2,86.56,86.19,86.43,2820.0,85.5273,85.8845,85.5174,85.7555,2820.0
2023-11-09 09:55:00,86.43,86.68,86.32,86.63,26450.0,85.7555,86.0035,85.6463,85.9539,26450.0
2023-11-09 10:00:00,86.66,86.72,86.39,86.53,139711.0,85.9837,86.0432,85.7158,85.8547,139711.0
2023-11-09 10:05:00,86.54,86.59,86.16,86.34,49160.0,85.8646,85.9142,85.4876,85.6662,49160.0
2023-11-09 10:10:00,86.38,86.4,86.22,86.23,10916.0,85.7059,85.7257,85.5471,85.5571,10916.0
2023-11-09 10:15:00,86.29,86.39,86.21,86.31,7140.0,85.6166,85.7158,85.5372,85.6364,7140.0
2023-11-09 10:20:00,86.2,86.28,86.1,86.16,11374.0,85.5273,85.6067,85.4281,85.4876,11374.0
2023-11-09 10:25:00,86.11,86.16,86.02,86.11,5474.0,85.438,85.4876,85.3487,85.438,5474.0
2023-11-09 10:30:00,86.03,86.08,85.92,86.0,7156.0,85.3586,85.4082,85.2495,85.3288,7156.0
2023-11-09 10:35:00,86.01,86.11,85.88,85.88,6048.0,85.3388,85.438,85.2098,85.2098,6048.0
2023-11-09 10:40:00,85.88,85.88,85.63,85.8,8003.0,85.2098,85.2098,84.9617,85.1304,8003.0
2023-11-09 10:45:00,85.84,85.86,85.61,85.64,8525.0,85.1701,85.1899,84.9419,84.9717,8525.0
2023-11-09 10:50:00,85.65,85.78,85.64,85.71,5777.0,84.9816,85.1106,84.9717,85.0411,5777.0
2023-11-09 10:55:00,85.68,85.79,85.61,85.72,4312.0,85.0113,85.1205,84.9419,85.051,4312.0
2023-11-09 11:00:00,85.78,85.91,85.71,85.84,2803.0,85.1106,85.2395,85.0411,85.1701,2803.0
2023-11-09 11:05:00,85.93,86.14,85.91,86.14,4855.0,85.2594,85.4678,85.2395,85.4678,4855.0
2023-11-09 11:10:00,86.1,86.1,85.93,85.99,3849.0,85.4281,85.4281,85.2594,85.3189,3849.0
2023-11-09 11:15:00,85.98,86.23,85.95,86.02,6346.0,85.309,85.5571,85.2792,85.3487,6346.0
2023-11-09 11:20:00,86.0,86.04,85.92,86.04,4707.0,85.3288,85.3685,85.2495,85.3685,4707.0
2023-11-09 11:25:00,86.08,86.1,85.94,85.94,5432.0,85.4082,85.4281,85.2693,85.2693,5432.0
2023-11-09 11:30:00,85.98,86.06,85.91,85.98,5494.0,85.309,85.3884,85.2395,85.309,5494.0
2023-11-09 11:35:00,85.95,86.03,85.91,86.02,5379.0,85.2792,85.3586,85.2395,85.3487,5379.0
2023-11-09 11:40:00,85.98,85.98,85.82,85.92,2897.0,85.309,85.309,85.1503,85.2495,2897.0
2023-11-09 11:45:00,85.9,86.08,85.9,86.08,7455.0,85.2296,85.4082,85.2296,85.4082,7455.0
2023-11-09 11:50:00,85.99,86.16,85.96,86.06,34473.0,85.3189,85.4876,85.2892,85.3884,34473.0
2023-11-09 11:55:00,86.11,86.25,86.0,86.14,7847.0,85.438,85.5769,85.3288,85.4678,7847.0
2023-11-09 12:00:00,86.13,86.16,85.99,86.16,6161.0,85.4578,85.4876,85.3189,85.4876,6161.0
2023-11-09 12:05:00,86.09,86.15,86.07,86.08,2451.0,85.4181,85.4777,85.3983,85.4082,2451.0
2023-11-09 12:10:00,86.11,86.18,85.91,85.92,3759.0,85.438,85.5074,85.2395,85.2495,3759.0
2023-11-09 12:15:00,85.92,85.95,85.84,85.89,3700.0,85.2495,85.2792,85.1701,85.2197,3700.0
2023-11-09 12:20:00,85.93,86.01,85.87,85.93,4801.0,85.2594,85.3388,85.1999,85.2594,4801.0
2023-11-09 12:25:00,85.88,85.93,85.72,85.75,3149.0,85.2098,85.2594,85.051,85.0808,3149.0
2023-11-09 12:30:00,85.78,85.86,85.75,85.77,4417.0,85.1106,85.1899,85.0808,85.1006,4417.0
2023-11-09 12:35:00,85.8,85.85,85.78,85.79,2132.0,85.1304,85.18,85.1106,85.1205,2132.0
2023-11-09 12:40:00,85.74,85.87,85.74,85.84,11795.0,85.0709,85.1999,85.0709,85.1701,11795.0
2023-11-09 12:45:00,85.81,85.99,85.81,85.99,2086.0,85.1403,85.3189,85.1403,85.3189,2086.0
2023-11-09 12:50:00,86.02,86.04,85.95,85.95,3911.0,85.3487,85.3685,85.2792,85.2792,3911.0
2023-11-09 12:55:00,85.9,85.9,85.86,85.9,1563.0,85.2296,85.2296,85.1899,85.2296,1563.0
2023-11-09 13:00:00,85.9,85.9,85.4,85.53,30341.0,85.2296,85.2296,84.7335,84.8625,30341.0
2023-11-09 13:05:00,85.59,85.59,85.27,85.37,4661.0,84.922,84.922,84.6045,84.7038,4661.0
2023-11-09 13:10:00,85.42,85.78,85.39,85.78,4361.0,84.7534,85.1106,84.7236,85.1106,4361.0
2023-11-09 13:15:00,85.79,85.79,85.57,85.62,2964.0,85.1205,85.1205,84.9022,84.9518,2964.0
2023-11-09 13:20:00,85.65,85.69,85.53,85.69,2253.0,84.9816,85.0213,84.8625,85.0213,2253.0
2023-11-09 13:25:00,85.68,85.69,85.55,85.66,6020.0,85.0113,85.0213,84.8824,84.9915,6020.0
2023-11-09 13:30:00,85.63,85.69,85.51,85.69,4312.0,84.9617,85.0213,84.8427,85.0213,4312.0
2023-11-09 13:35:00,85.67,85.9,85.63,85.72,4210.0,85.0014,85.2296,84.9617,85.051,4210.0
2023-11-09 13:40:00,85.69,85.7,85.56,85.62,26528.0,85.0213,85.0312,84.8923,84.9518,26528.0
2023-11-09 13:45:00,85.63,85.74,85.57,85.62,47455.0,84.9617,85.0709,84.9022,84.9518,47455.0
2023-11-09 13:50:00,85.59,85.65,85.54,85.61,31172.0,84.922,84.9816,84.8724,84.9419,31172.0
2023-11-09 13:55:00,85.63,85.7,85.47,85.56,5000.0,84.9617,85.0312,84.803,84.8923,5000.0
2023-11-09 14:00:00,85.56,85.57,85.29,85.31,5775.0,84.8923,84.9022,84.6244,84.6442,5775.0
2023-11-09 14:05:00,85.31,85.53,85.27,85.51,2462.0,84.6442,84.8625,84.6045,84.8427,2462.0
2023-11-09 14:10:00,85.51,85.54,85.43,85.43,2897.0,84.8427,84.8724,84.7633,84.7633,2897.0
2023-11-09 14:15:00,85.44,85.46,85.24,85.26,3168.0,84.7732,84.7931,84.5748,84.5946,3168.0
2023-11-09 14:20:00,85.31,85.62,85.26,85.54,2428.0,84.6442,84.9518,84.5946,84.8724,2428.0
2023-11-09 14:25:00,85.57,85.71,85.53,85.65,2525.0,84.9022,85.0411,84.8625,84.9816,2525.0
2023-11-09 14:30:00,85.61,85.73,85.51,85.53,3683.0,84.9419,85.061,84.8427,84.8625,3683.0
2023-11-09 14:35:00,85.55,85.57,85.33,85.44,4484.0,84.8824,84.9022,84.6641,84.7732,4484.0
2023-11-09 14:40:00,85.39,85.4,85.19,85.22,2691.0,84.7236,84.7335,84.5252,84.5549,2691.0
2023-11-09 14:45:00,85.27,85.45,85.23,85.45,4678.0,84.6045,84.7831,84.5649,84.7831,4678.0
2023-11-09 14:50:00,85.42,85.42,85.19,85.21,5264.0,84.7534,84.7534,84.5252,84.545,5264.0
2023-11-09 14:55:00,85.19,85.31,85.13,85.16,5171.0,84.5252,84.6442,84.4656,84.4954,5171.0
2023-11-09 15:00:00,85.15,85.18,84.97,85.15,19170.0,84.4855,84.5152,84.3069,84.4855,19170.0
2023-11-09 15:05:00,85.09,85.21,85.03,85.15,42386.0,84.4259,84.545,84.3664,84.4855,42386.0
2023-11-09 15:10:00,85.11,85.32,85.1,85.32,6759.0,84.4458,84.6542,84.4359,84.6542,6759.0
2023-11-09 15:15:00,85.28,85.33,85.24,85.26,5422.0,84.6145,84.6641,84.5748,84.5946,5422.0
2023-11-09 15:20:00,85.28,85.3,85.22,85.29,8981.0,84.6145,84.6343,84.5549,84.6244,8981.0
2023-11-09 15:25:00,85.28,85.33,85.2,85.23,11805.0,84.6145,84.6641,84.5351,84.5649,11805.0
2023-11-09 15:30:00,85.24,85.29,85.09,85.15,10132.0,84.5748,84.6244,84.4259,84.4855,10132.0
2023-11-09 15:35:00,85.14,85.16,84.97,85.03,11098.0,84.4756,84.4954,84.3069,84.3664,11098.0
2023-11-09 15:40:00,85.02,85.02,84.86,84.87,10185.0,84.3565,84.3565,84.1977,84.2077,10185.0
2023-11-09 15:45:00,84.88,84.95,84.69,84.71,26477.0,84.2176,84.287,84.0291,84.0489,26477.0
2023-11-09 15:50:00,84.73,84.93,84.68,84.82,58538.0,84.0688,84.2672,84.0191,84.1581,58538.0
2023-11-09 15:55:00,84.78,84.96,84.66,84.94,168109.0,84.1184,84.297,83.9993,84.2771,168109.0
2023-11-10 09:30:00,86.01,86.01,85.2,85.4,13436.0,85.3388,85.3388,84.5351,84.7335,13436.0
2023-11-10 09:35:00,85.25,85.92,85.23,85.92,4093.0,84.5847,85.2495,84.5649,85.2495,4093.0
2023-11-10 09:40:00,85.89,86.08,85.88,85.91,9199.0,85.2197,85.4082,85.2098,85.2395,9199.0
2023-11-10 09:45:00,85.89,86.03,85.81,86.0,8784.0,85.2197,85.3586,85.1403,85.3288,8784.0
2023-11-10 09:50:00,85.87,85.91,85.67,85.87,6935.0,85.1999,85.2395,85.0014,85.1999,6935.0
2023-11-10 09:55:00,85.8,85.81,85.62,85.67,1981.0,85.1304,85.1403,84.9518,85.0014,1981.0
2023-11-10 10:00:00,85.69,85.74,85.46,85.56,3698.0,85.0213,85.0709,84.7931,84.8923,3698.0
2023-11-10 10:05:00,85.59,85.61,85.49,85.54,3857.0,84.922,84.9419,84.8228,84.8724,3857.0
2023-11-10 10:10:00,85.49,85.75,85.48,85.6,5900.0,84.8228,85.0808,84.8129,84.932,5900.0
2023-11-10 10:15:00,85.6,85.68,85.47,85.64,5705.0,84.932,85.0113,84.803,84.9717,5705.0
2023-11-10 10:20:00,85.65,85.68,85.54,85.56,3262.0,84.9816,85.0113,84.8724,84.8923,3262.0
2023-11-10 10:25:00,85.48,85.6,85.43,85.45,5063.0,84.8129,84.932,84.7633,84.7831,5063.0
2023-11-10 10:30:00,85.48,85.65,85.44,85.61,6848.0,84.8129,84.9816,84.7732,84.9419,6848.0
2023-11-10 10:35:00,85.64,85.72,85.6,85.63,2720.0,84.9717,85.051,84.932,84.9617,2720.0
2023-11-10 10:40:00,85.69,85.71,85.62,85.68,3918.0,85.0213,85.0411,84.9518,85.0113,3918.0
2023-11-10 10:45:00,85.65,85.8,85.62,85.72,3700.0,84.9816,85.1304,84.9518,85.051,3700.0
2023-11-10 10:50:00,85.68,85.75,85.63,85.69,8105.0,85.0113,85.0808,84.9617,85.0213,8105.0
2023-11-10 10:55:00,85.69,85.79,85.67,85.75,5905.0,85.0213,85.1205,85.0014,85.0808,5905.0
2023-11-10 11:00:00,85.78,85.87,85.7,85.85,5135.0,85.1106,85.1999,85.0312,85.18,5135.0
2023-11-10 11:05:00,85.86,85.91,85.81,85.86,21996.0,85.1899,85.2395,85.1403,85.1899,21996.0
2023-11-10 11:10:00,85.92,86.11,85.91,86.11,39248.0,85.2495,85.438,85.2395,85.438,39248.0
2023-11-10 11:15:00,86.11,86.19,86.06,86.16,11933.0,85.438,85.5174,85.3884,85.4876,11933.0
2023-11-10 11:20:00,86.1,86.24,86.08,86.15,7545.0,85.4281,85.567,85.4082,85.4777,7545.0
2023-11-10 11:25:00,86.15,86.24,86.08,86.14,5163.0,85.4777,85.567,85.4082,85.4678,5163.0
2023-11-10 11:30:00,86.17,86.18,86.1,86.11,6707.0,85.4975,85.5074,85.4281,85.438,6707.0
2023-11-10 11:35:00,86.11,86.23,85.98,86.23,3418.0,85.438,85.5571,85.309,85.5571,3418.0
2023-11-10 11:40:00,86.2,86.3,86.08,86.16,2880.0,85.5273,85.6265,85.4082,85.4876,2880.0
2023-11-10 11:45:00,86.14,86.22,86.13,86.2,4742.0,85.4678,85.5471,85.4578,85.5273,4742.0
2023-11-10 11:50:00,86.19,86.3,86.18,86.23,4076.0,85.5174,85.6265,85.5074,85.5571,4076.0
2023-11-10 11:55:00,86.27,86.33,86.19,86.33,3802.0,85.5967,85.6563,85.5174,85.6563,3802.0
2023-11-10 12:00:00,86.32,86.65,86.32,86.54,8100.0,85.6463,85.9738,85.6463,85.8646,8100.0
2023-11-10 12:05:00,86.55,86.8,86.54,86.77,3035.0,85.8746,86.1226,85.8646,86.0928,3035.0
2023-11-10 12:10:00,86.79,86.85,86.73,86.82,3256.0,86.1127,86.1722,86.0531,86.1424,3256.0
2023-11-10 12:15:00,86.81,86.91,86.78,86.91,5031.0,86.1325,86.2317,86.1028,86.2317,5031.0
2023-11-10 12:20:00,86.89,86.9,86.81,86.85,2063.0,86.2119,86.2218,86.1325,86.1722,2063.0
2023-11-10 12:25:00,86.84,86.91,86.83,86.88,2442.0,86.1623,86.2317,86.1524,86.202,2442.0
2023-11-10 12:30:00,86.88,87.44,86.88,87.37,19865.0,86.202,86.7576,86.202,86.6882,19865.0
2023-11-10 12:35:00,87.43,87.59,87.43,87.57,2692.0,86.7477,86.9064,86.7477,86.8866,2692.0
2023-11-10 12:40:00,87.6,87.88,87.6,87.85,48053.0,86.9164,87.1942,86.9164,87.1644,48053.0
2023-11-10 12:45:00,87.86,87.95,87.69,87.76,42851.0,87.1743,87.2636,87.0057,87.0751,42851.0
2023-11-10 12:50:00,87.8,88.13,87.78,88.13,6808.0,87.1148,87.4422,87.095,87.4422,6808.0
2023-11-10 12:55:00,88.04,88.1,87.71,87.8,6284.0,87.3529,87.4125,87.0255,87.1148,6284.0
2023-11-10 13:00:00,87.71,87.77,87.7,87.7,3182.0,87.0255,87.085,87.0156,87.0156,3182.0
2023-11-10 13:05:00,87.66,87.79,87.66,87.73,6392.0,86.9759,87.1049,86.9759,87.0453,6392.0
2023-11-10 13:10:00,87.71,87.75,87.5,87.5,3915.0,87.0255,87.0652,86.8171,86.8171,3915.0
2023-11-10 13:15:00,87.52,87.63,87.45,87.59,4338.0,86.837,86.9461,86.7675,86.9064,4338.0
2023-11-10 13:20:00,87.62,87.74,87.61,87.71,2809.0,86.9362,87.0553,86.9263,87.0255,2809.0
2023-11-10 13:25:00,87.73,87.86,87.72,87.84,7531.0,87.0453,87.1743,87.0354,87.1545,7531.0
2023-11-10 13:30:00,87.86,87.96,87.85,87.92,6824.0,87.1743,87.2736,87.1644,87.2339,6824.0
2023-11-10 13:35:00,87.89,88.04,87.89,88.0,8022.0,87.2041,87.3529,87.2041,87.3132,8022.0
2023-11-10 13:40:00,88.01,88.22,88.01,88.12,13263.0,87.3232,87.5315,87.3232,87.4323,13263.0
2023-11-10 13:45:00,88.12,88.26,88.12,88.21,3034.0,87.4323,87.5712,87.4323,87.5216,3034.0
2023-11-10 13:50:00,88.15,88.22,88.13,88.2,3949.0,87.4621,87.5315,87.4422,87.5117,3949.0
2023-11-10 13:55:00,88.17,88.33,88.16,88.23,5064.0,87.4819,87.6407,87.472,87.5414,5064.0
2023-11-10 14:00:00,88.19,88.27,88.19,88.23,3541.0,87.5018,87.5811,87.5018,87.5414,3541.0
2023-11-10 14:05:00,88.26,88.42,88.23,88.42,4128.0,87.5712,87.73,87.5414,87.73,4128.0
2023-11-10 14:10:00,88.4,88.43,88.32,88.37,7112.0,87.7101,87.7399,87.6307,87.6804,7112.0
2023-11-10 14:15:00,88.37,88.42,88.2,88.2,3085.0,87.6804,87.73,87.5117,87.5117,3085.0
2023-11-10 14:20:00,88.22,88.37,88.21,88.37,6407.0,87.5315,87.6804,87.5216,87.6804,6407.0
2023-11-10 14:25:00,88.33,88.34,88.25,88.32,7508.0,87.6407,87.6506,87.5613,87.6307,7508.0
2023-11-10 14:30:00,88.34,88.37,88.21,88.24,7096.0,87.6506,87.6804,87.5216,87.5514,7096.0
2023-11-10 14:35:00,88.24,88.25,88.17,88.25,6618.0,87.5514,87.5613,87.4819,87.5613,6618.0
2023-11-10 14:40:00,88.24,88.27,88.01,88.07,6364.0,87.5514,87.5811,87.3232,87.3827,6364.0
2023-11-10 14:45:00,88.08,88.14,88.06,88.14,5926.0,87.3926,87.4521,87.3728,87.4521,5926.0
2023-11-10 14:50:00,88.18,88.4,88.18,88.37,7347.0,87.4918,87.7101,87.4918,87.6804,7347.0
2023-11-10 14:55:00,88.34,88.39,88.25,88.29,6500.0,87.6506,87.7002,87.5613,87.601,6500.0
2023-11-10 15:00:00,88.29,88.3,88.17,88.19,5477.0,87.601,87.6109,87.4819,87.5018,5477.0
2023-11-10 15:05:00,88.16,88.36,88.11,88.36,17938.0,87.472,87.6704,87.4224,87.6704,17938.0
2023-11-10 15:10:00,88.33,88.47,88.32,88.45,6866.0,87.6407,87.7796,87.6307,87.7597,6866.0
2023-11-10 15:15:00,88.45,88.45,88.24,88.29,14800.0,87.7597,87.7597,87.5514,87.601,14800.0
2023-11-10 15:20:00,88.28,88.3,88.09,88.17,13789.0,87.5911,87.6109,87.4025,87.4819,13789.0
2023-11-10 15:25:00,88.18,88.21,88.1,88.1,10672.0,87.4918,87.5216,87.4125,87.4125,10672.0
2023-11-10 15:30:00,88.16,88.16,88.0,88.1,12985.0,87.472,87.472,87.3132,87.4125,12985.0
2023-11-10 15:35:00,88.09,88.32,88.04,88.2,14988.0,87.4025,87.6307,87.3529,87.5117,14988.0
2023-11-10 15:40:00,88.17,88.2,88.1,88.14,13672.0,87.4819,87.5117,87.4125,87.4521,13672.0
2023-11-10 15:45:00,88.12,88.24,88.12,88.18,19977.0,87.4323,87.5514,87.4323,87.4918,19977.0
2023-11-10 15:50:00,88.2,88.31,88.13,88.23,41912.0,87.5117,87.6208,87.4422,87.5414,41912.0
2023-11-10 15:55:00,88.18,88.25,88.02,88.12,73719.0,87.4918,87.5613,87.3331,87.4323,73719.0
2023-11-13 09:30:00,87.43,87.91,86.91,86.91,15054.0,86.7477,87.2239,86.2317,86.2317,15054.0
2023-11-13 09:35:00,86.97,87.04,86.68,86.87,22272.0,86.2913,86.3607,86.0035,86.1921,22272.0
2023-11-13 09:40:00,86.86,86.95,86.43,86.71,12818.0,86.1821,86.2714,85.7555,86.0333,12818.0
2023-11-13 09:45:00,86.63,86.7,86.46,86.46,2215.0,85.9539,86.0234,85.7853,85.7853,2215.0
2023-11-13 09:50:00,86.54,86.66,86.27,86.28,7857.0,85.8646,85.9837,85.5967,85.6067,7857.0
2023-11-13 09:55:00,86.15,86.35,86.15,86.29,1238.0,85.4777,85.6761,85.4777,85.6166,1238.0
2023-11-13 10:00:00,86.14,86.14,85.98,86.12,7752.0,85.4678,85.4678,85.309,85.4479,7752.0
2023-11-13 10:05:00,86.26,86.26,86.06,86.15,6251.0,85.5868,85.5868,85.3884,85.4777,6251.0
2023-11-13 10:10:00,86.2,86.49,86.12,86.49,3016.0,85.5273,85.815,85.4479,85.815,3016.0
2023-11-13 10:15:00,86.49,86.49,86.24,86.37,2438.0,85.815,85.815,85.567,85.696,2438.0
2023-11-13 10:20:00,86.3,86.36,86.16,86.16,4370.0,85.6265,85.686,85.4876,85.4876,4370.0
2023-11-13 10:25:00,86.15,86.2,86.11,86.14,2800.0,85.4777,85.5273,85.438,85.4678,2800.0
2023-11-13 10:30:00,86.15,86.17,85.93,86.09,6774.0,85.4777,85.4975,85.2594,85.4181,6774.0
2023-11-13 10:35:00,86.15,86.2,85.75,85.75,5674.0,85.4777,85.5273,85.0808,85.0808,5674.0
2023-11-13 10:40:00,85.75,86.05,85.75,85.98,3590.0,85.0808,85.3785,85.0808,85.309,3590.0
2023-11-13 10:45:00,86.0,86.06,85.82,85.91,3017.0,85.3288,85.3884,85.1503,85.2395,3017.0
2023-11-13 10:50:00,85.85,86.17,85.85,86.17,7079.0,85.18,85.4975,85.18,85.4975,7079.0
2023-11-13 10:55:00,86.17,86.21,86.1,86.21,3646.0,85.4975,85.5372,85.4281,85.5372,3646.0
2023-11-13 11:00:00,86.21,86.27,86.09,86.24,17607.0,85.5372,85.5967,85.4181,85.567,17607.0
2023-11-13 11:05:00,86.27,86.32,86.19,86.2,5276.0,85.5967,85.6463,85.5174,85.5273,5276.0
2023-11-13 11:10:00,86.2,86.25,86.17,86.19,7119.0,85.5273,85.5769,85.4975,85.5174,7119.0
2023-11-13 11:15:00,86.21,86.28,86.05,86.17,7612.0,85.5372,85.6067,85.3785,85.4975,7612.0
2023-11-13 11:20:00,86.17,86.31,86.15,86.29,7324.0,85.4975,85.6364,85.4777,85.6166,7324.0
2023-11-13 11:25:00,86.29,86.46,86.27,86.46,3458.0,85.6166,85.7853,85.5967,85.7853,3458.0
2023-11-13 11:30:00,86.42,86.47,86.37,86.43,3500.0,85.7456,85.7952,85.696,85.7555,3500.0
2023-11-13 11:35:00,86.46,86.63,86.37,86.63,11668.0,85.7853,85.9539,85.696,85.9539,11668.0
2023-11-13 11:40:00,86.59,86.68,86.54,86.55,6630.0,85.9142,86.0035,85.8646,85.8746,6630.0
2023-11-13 11:45:00,86.56,86.71,86.55,86.67,4635.0,85.8845,86.0333,85.8746,85.9936,4635.0
2023-11-13 11:50:00,86.67,86.68,86.53,86.54,3330.0,85.9936,86.0035,85.8547,85.8646,3330.0
2023-11-13 11:55:00,86.61,86.64,86.58,86.58,4866.0,85.9341,85.9639,85.9043,85.9043,4866.0
2023-11-13 12:00:00,86.56,86.59,86.5,86.51,1900.0,85.8845,85.9142,85.8249,85.8349,1900.0
2023-11-13 12:05:00,86.54,86.55,86.42,86.42,1500.0,85.8646,85.8746,85.7456,85.7456,1500.0
2023-11-13 12:10:00,86.37,86.43,86.22,86.3,3173.0,85.696,85.7555,85.5471,85.6265,3173.0
2023-11-13 12:15:00,86.29,86.36,86.26,86.34,3000.0,85.6166,85.686,85.5868,85.6662,3000.0
2023-11-13 12:20:00,86.25,86.42,86.25,86.4,4829.0,85.5769,85.7456,85.5769,85.7257,4829.0
2023-11-13 12:25:00,86.33,86.37,86.26,86.35,3254.0,85.6563,85.696,85.5868,85.6761,3254.0
2023-11-13 12:30:00,86.31,86.32,86.22,86.27,3167.0,85.6364,85.6463,85.5471,85.5967,3167.0
2023-11-13 12:35:00,86.3,86.3,86.13,86.22,3805.0,85.6265,85.6265,85.4578,85.5471,3805.0
2023-11-13 12:40:00,86.28,86.29,86.17,86.2,1337.0,85.6067,85.6166,85.4975,85.5273,1337.0
2023-11-13 12:45:00,86.16,86.19,86.14,86.16,1964.0,85.4876,85.5174,85.4678,85.4876,1964.0
2023-11-13 12:50:00,86.21,86.26,86.16,86.17,3041.0,85.5372,85.5868,85.4876,85.4975,3041.0
2023-11-13 12:55:00,86.21,86.25,86.17,86.18,1769.0,85.5372,85.5769,85.4975,85.5074,1769.0
2023-11-13 13:00:00,86.23,86.23,86.14,86.15,4013.0,85.5571,85.5571,85.4678,85.4777,4013.0
2023-11-13 13:05:00,86.15,86.19,86.08,86.1,4151.0,85.4777,85.5174,85.4082,85.4281,4151.0
2023-11-13 13:10:00,86.09,86.23,86.07,86.23,4451.0,85.4181,85.5571,85.3983,85.5571,4451.0
2023-11-13 13:15:00,86.26,86.34,86.2,86.33,2870.0,85.5868,85.6662,85.5273,85.6563,2870.0
2023-11-13 13:20:00,86.3,86.43,86.28,86.41,7377.0,85.6265,85.7555,85.6067,85.7356,7377.0
2023-11-13 13:25:00,86.43,86.45,86.25,86.25,5310.0,85.7555,85.7753,85.5769,85.5769,5310.0
2023-11-13 13:30:00,86.21,86.26,86.18,86.23,4064.0,85.5372,85.5868,85.5074,85.5571,4064.0
2023-11-13 13:35:00,86.27,86.3,86.24,86.29,3600.0,85.5967,85.6265,85.567,85.6166,3600.0
2023-11-13 13:40:00,86.31,86.39,86.29,86.37,4105.0,85.6364,85.7158,85.6166,85.696,4105.0
2023-11-13 13:45:00,86.38,86.53,86.36,86.48,6257.0,85.7059,85.8547,85.686,85.8051,6257.0
2023-11-13 13:50:00,86.51,86.58,86.4,86.4,9732.0,85.8349,85.9043,85.7257,85.7257,9732.0
2023-11-13 13:55:00,86.39,86.39,86.31,86.31,3472.0,85.7158,85.7158,85.6364,85.6364,3472.0
2023-11-13 14:00:00,86.35,86.43,86.32,86.38,5308.0,85.6761,85.7555,85.6463,85.7059,5308.0
2023-11-13 14:05:00,86.4,86.44,86.34,86.43,8918.0,85.7257,85.7654,85.6662,85.7555,8918.0
2023-11-13 14:10:00,86.42,86.49,86.38,86.46,3712.0,85.7456,85.815,85.7059,85.7853,3712.0
2023-11-13 14:15:00,86.44,86.49,86.41,86.42,13595.0,85.7654,85.815,85.7356,85.7456,13595.0
2023-11-13 14:20:00,86.43,86.45,86.36,86.45,3263.0,85.7555,85.7753,85.686,85.7753,3263.0
2023-11-13 14:25:00,86.48,86.52,86.43,86.49,3428.0,85.8051,85.8448,85.7555,85.815,3428.0
2023-11-13 14:30:00,86.53,86.55,86.47,86.5,3200.0,85.8547,85.8746,85.7952,85.8249,3200.0
2023-11-13 14:35:00,86.5,86.64,86.5,86.64,3200.0,85.8249,85.9639,85.8249,85.9639,3200.0
2023-11-13 14:40:00,86.65,86.71,86.63,86.71,3907.0,85.9738,86.0333,85.9539,86.0333,3907.0
2023-11-13 14:45:00,86.69,86.74,86.68,86.71,5355.0,86.0135,86.0631,86.0035,86.0333,5355.0
2023-11-13 14:50:00,86.69,86.72,86.58,86.58,4903.0,86.0135,86.0432,85.9043,85.9043,4903.0
2023-11-13 14:55:00,86.61,86.63,86.58,86.6,2238.0,85.9341,85.9539,85.9043,85.9242,2238.0
2023-11-13 15:00:00,86.61,86.64,86.58,86.62,3672.0,85.9341,85.9639,85.9043,85.944,3672.0
2023-11-13 15:05:00,86.61,86.72,86.58,86.72,3670.0,85.9341,86.0432,85.9043,86.0432,3670.0
2023-11-13 15:10:00,86.72,86.81,86.68,86.77,4201.0,86.0432,86.1325,86.0035,86.0928,4201.0
2023-11-13 15:15:00,86.74,86.74,86.7,86.72,3315.0,86.0631,86.0631,86.0234,86.0432,3315.0
2023-11-13 15:20:00,86.79,86.83,86.77,86.81,3860.0,86.1127,86.1524,86.0928,86.1325,3860.0
2023-11-13 15:25:00,86.79,86.86,86.78,86.78,5322.0,86.1127,86.1821,86.1028,86.1028,5322.0
2023-11-13 15:30:00,86.79,86.82,86.72,86.74,6312.0,86.1127,86.1424,86.0432,86.0631,6312.0
2023-11-13 15:35:00,86.75,86.85,86.74,86.82,9752.0,86.073,86.1722,86.0631,86.1424,9752.0
2023-11-13 15:40:00,86.83,86.85,86.78,86.83,18248.0,86.1524,86.1722,86.1028,86.1524,18248.0
2023-11-13 15:45:00,86.81,86.88,86.76,86.83,21820.0,86.1325,86.202,86.0829,86.1524,21820.0
2023-11-13 15:50:00,86.84,86.94,86.56,86.65,47632.0,86.1623,86.2615,85.8845,85.9738,47632.0
2023-11-13 15:55:00,86.62,86.7,86.51,86.61,99084.0,85.944,86.0234,85.8349,85.9341,99084.0
2023-11-14 09:30:00,89.54,89.73,89.15,89.27,15751.0,88.8412,89.0297,88.4543,88.5733,15751.0
2023-11-14 09:35:00,89.3,89.53,89.25,89.53,3848.0,88.6031,88.8313,88.5535,88.8313,3848.0
2023-11-14 09:40:00,89.53,89.9,89.48,89.53,13256.0,88.8313,89.1984,88.7817,88.8313,13256.0
2023-11-14 09:45:00,89.6,89.67,89.46,89.57,11605.0,88.9008,88.9702,88.7618,88.871,11605.0
2023-11-14 09:50:00,89.46,89.74,89.46,89.61,7959.0,88.7618,89.0397,88.7618,88.9107,7959.0
2023-11-14 09:55:00,89.51,89.67,89.42,89.67,5015.0,88.8115,88.9702,88.7222,88.9702,5015.0
2023-11-14 10:00:00,89.73,90.32,89.73,90.31,5953.0,89.0297,89.6151,89.0297,89.6052,5953.0
2023-11-14 10:05:00,90.29,90.35,90.0,90.05,6116.0,89.5854,89.6449,89.2976,89.3472,6116.0
2023-11-14 10:10:00,90.07,90.16,90.0,90.08,3693.0,89.3671,89.4564,89.2976,89.377,3693.0
2023-11-14 10:15:00,89.88,89.88,89.53,89.6,4124.0,89.1786,89.1786,88.8313,88.9008,4124.0
2023-11-14 10:20:00,89.66,89.81,89.59,89.72,4759.0,88.9603,89.1091,88.8908,89.0198,4759.0
2023-11-14 10:25:00,89.75,90.07,89.75,89.99,5495.0,89.0496,89.3671,89.0496,89.2877,5495.0
2023-11-14 10:30:00,89.96,90.16,89.91,90.15,4162.0,89.2579,89.4564,89.2083,89.4465,4162.0
2023-11-14 10:35:00,90.23,90.34,90.2,90.29,3293.0,89.5258,89.635,89.4961,89.5854,3293.0
2023-11-14 10:40:00,90.3,90.46,90.29,90.45,4768.0,89.5953,89.754,89.5854,89.7441,4768.0
2023-11-14 10:45:00,90.45,90.72,90.45,90.52,7290.0,89.7441,90.012,89.7441,89.8136,7290.0
2023-11-14 10:50:00,90.52,90.7,90.49,90.7,3745.0,89.8136,89.9922,89.7838,89.9922,3745.0
2023-11-14 10:55:00,90.69,90.75,90.38,90.38,9834.0,89.9822,90.0418,89.6747,89.6747,9834.0
2023-11-14 11:00:00,90.36,90.44,90.3,90.44,6559.0,89.6548,89.7342,89.5953,89.7342,6559.0
2023-11-14 11:05:00,90.43,90.57,90.35,90.38,18859.0,89.7243,89.8632,89.6449,89.6747,18859.0
2023-11-14 11:10:00,90.36,90.54,90.33,90.48,4763.0,89.6548,89.8334,89.6251,89.7739,4763.0
2023-11-14 11:15:00,90.4,90.5,90.36,90.46,4613.0,89.6945,89.7937,89.6548,89.754,4613.0
2023-11-14 11:20:00,90.41,90.49,90.35,90.49,2582.0,89.7044,89.7838,89.6449,89.7838,2582.0
2023-11-14 11:25:00,90.5,90.58,90.48,90.54,3196.0,89.7937,89.8731,89.7739,89.8334,3196.0
2023-11-14 11:30:00,90.47,90.47,90.34,90.42,3275.0,89.764,89.764,89.635,89.7144,3275.0
2023-11-14 11:35:00,90.42,90.45,90.23,90.23,3380.0,89.7144,89.7441,89.5258,89.5258,3380.0
2023-11-14 11:40:00,90.23,90.25,90.11,90.15,3944.0,89.5258,89.5457,89.4068,89.4465,3944.0
2023-11-14 11:45:00,90.15,90.27,90.12,90.13,5699.0,89.4465,89.5655,89.4167,89.4266,5699.0
2023-11-14 11:50:00,90.13,90.13,90.0,90.12,4613.0,89.4266,89.4266,89.2976,89.4167,4613.0
2023-11-14 11:55:00,90.16,90.16,90.01,90.06,4521.0,89.4564,89.4564,89.3076,89.3572,4521.0
2023-11-14 12:00:00,90.08,90.17,90.04,90.14,4321.0,89.377,89.4663,89.3373,89.4365,4321.0
2023-11-14 12:05:00,90.14,90.14,90.01,90.05,5629.0,89.4365,89.4365,89.3076,89.3472,5629.0
2023-11-14 12:10:00,90.05,90.07,89.91,89.98,10122.0,89.3472,89.3671,89.2083,89.2778,10122.0
2023-11-14 12:15:00,90.03,90.14,89.99,90.11,4057.0,89.3274,89.4365,89.2877,89.4068,4057.0
2023-11-14 12:20:00,90.08,90.11,89.98,89.98,3448.0,89.377,89.4068,89.2778,89.2778,3448.0
2023-11-14 12:25:00,90.01,90.16,90.01,90.16,1966.0,89.3076,89.4564,89.3076,89.4564,1966.0
2023-11-14 12:30:00,90.14,90.27,90.14,90.25,3785.0,89.4365,89.5655,89.4365,89.5457,3785.0
2023-11-14 12:35:00,90.18,90.31,90.18,90.31,3088.0,89.4762,89.6052,89.4762,89.6052,3088.0
2023-11-14 12:40:00,90.31,90.31,90.14,90.15,7905.0,89.6052,89.6052,89.4365,89.4465,7905.0
2023-11-14 12:45:00,90.17,90.26,90.14,90.25,2600.0,89.4663,89.5556,89.4365,89.5457,2600.0
2023-11-14 12:50:00,90.24,90.32,90.22,90.32,2625.0,89.5358,89.6151,89.5159,89.6151,2625.0
2023-11-14 12:55:00,90.31,90.34,90.26,90.34,2422.0,89.6052,89.635,89.5556,89.635,2422.0
2023-11-14 13:00:00,90.32,90.32,90.23,90.23,3088.0,89.6151,89.6151,89.5258,89.5258,3088.0
2023-11-14 13:05:00,90.25,90.25,90.22,90.25,3454.0,89.5457,89.5457,89.5159,89.5457,3454.0
2023-11-14 13:10:00,90.21,90.22,90.16,90.18,5489.0,89.506,89.5159,89.4564,89.4762,5489.0
2023-11-14 13:15:00,90.18,90.26,90.18,90.2,2232.0,89.4762,89.5556,89.4762,89.4961,2232.0
2023-11-14 13:20:00,90.18,90.18,90.06,90.14,1561.0,89.4762,89.4762,89.3572,89.4365,1561.0
2023-11-14 13:25:00,90.13,90.19,90.13,90.18,2462.0,89.4266,89.4861,89.4266,89.4762,2462.0
2023-11-14 13:30:00,90.2,90.28,90.2,90.23,3763.0,89.4961,89.5754,89.4961,89.5258,3763.0
2023-11-14 13:35:00,90.25,90.27,90.18,90.26,2799.0,89.5457,89.5655,89.4762,89.5556,2799.0
2023-11-14 13:40:00,90.28,90.32,90.21,90.27,3719.0,89.5754,89.6151,89.506,89.5655,3719.0
2023-11-14 13:45:00,90.29,90.33,90.27,90.33,1544.0,89.5854,89.6251,89.5655,89.6251,1544.0
2023-11-14 13:50:00,90.34,90.38,90.26,90.26,4540.0,89.635,89.6747,89.5556,89.5556,4540.0
2023-11-14 13:55:00,90.31,90.31,90.22,90.25,3342.0,89.6052,89.6052,89.5159,89.5457,3342.0
2023-11-14 14:00:00,90.21,90.25,90.16,90.19,2094.0,89.506,89.5457,89.4564,89.4861,2094.0
2023-11-14 14:05:00,90.17,90.21,90.11,90.21,4142.0,89.4663,89.506,89.4068,89.506,4142.0
2023-11-14 14:10:00,90.19,90.22,90.12,90.22,3240.0,89.4861,89.5159,89.4167,89.5159,3240.0
2023-11-14 14:15:00,90.22,90.22,90.12,90.12,3100.0,89.5159,89.5159,89.4167,89.4167,3100.0
2023-11-14 14:20:00,90.11,90.12,90.05,90.11,8655.0,89.4068,89.4167,89.3472,89.4068,8655.0
2023-11-14 14:25:00,90.12,90.2,90.09,90.14,5370.0,89.4167,89.4961,89.3869,89.4365,5370.0
2023-11-14 14:30:00,90.16,90.27,90.16,90.25,4973.0,89.4564,89.5655,89.4564,89.5457,4973.0
2023-11-14 14:35:00,90.26,90.26,90.17,90.22,2997.0,89.5556,89.5556,89.4663,89.5159,2997.0
2023-11-14 14:40:00,90.22,90.27,90.17,90.18,1608.0,89.5159,89.5655,89.4663,89.4762,1608.0
2023-11-14 14:45:00,90.19,90.27,90.17,90.25,3624.0,89.4861,89.5655,89.4663,89.5457,3624.0
2023-11-14 14:50:00,90.28,90.36,90.25,90.33,2376.0,89.5754,89.6548,89.5457,89.6251,2376.0
2023-11-14 14:55:00,90.35,90.4,90.3,90.35,3715.0,89.6449,89.6945,89.5953,89.6449,3715.0
2023-11-14 15:00:00,90.35,90.42,90.34,90.4,5743.0,89.6449,89.7144,89.635,89.6945,5743.0
2023-11-14 15:05:00,90.42,90.73,90.42,90.73,6733.0,89.7144,90.0219,89.7144,90.0219,6733.0
2023-11-14 15:10:00,90.73,90.86,90.71,90.77,9608.0,90.0219,90.1509,90.0021,90.0616,9608.0
2023-11-14 15:15:00,90.75,90.87,90.73,90.75,11757.0,90.0418,90.1608,90.0219,90.0418,11757.0
2023-11-14 15:20:00,90.73,90.74,90.48,90.48,10113.0,90.0219,90.0319,89.7739,89.7739,10113.0
2023-11-14 15:25:00,90.48,90.6,90.39,90.56,10385.0,89.7739,89.8929,89.6846,89.8533,10385.0
2023-11-14 15:30:00,90.55,90.59,90.5,90.57,10663.0,89.8433,89.883,89.7937,89.8632,10663.0
2023-11-14 15:35:00,90.57,90.62,90.44,90.6,11852.0,89.8632,89.9128,89.7342,89.8929,11852.0
2023-11-14 15:40:00,90.59,90.65,90.53,90.65,11311.0,89.883,89.9426,89.8235,89.9426,11311.0
2023-11-14 15:45:00,90.64,90.69,90.55,90.57,20276.0,89.9326,89.9822,89.8433,89.8632,20276.0
2023-11-14 15:50:00,90.55,90.63,90.46,90.52,36744.0,89.8433,89.9227,89.754,89.8136,36744.0
2023-11-14 15:55:00,90.52,90.7,90.46,90.62,116693.0,89.8136,89.9922,89.754,89.9128,116693.0
2023-11-15 09:30:00,91.11,91.36,90.84,90.9,23300.0,90.399,90.647,90.1311,90.1906,23300.0
2023-11-15 09:35:00,90.84,90.98,90.43,90.96,5478.0,90.1311,90.27,89.7243,90.2501,5478.0
2023-11-15 09:40:00,91.18,91.36,91.09,91.15,11580.0,90.4684,90.647,90.3791,90.4387,11580.0
2023-11-15 09:45:00,91.14,91.47,90.93,91.41,7727.0,90.4287,90.7562,90.2204,90.6966,7727.0
2023-11-15 09:50:00,91.41,91.51,91.19,91.33,8013.0,90.6966,90.7958,90.4783,90.6173,8013.0
2023-11-15 09:55:00,91.34,91.34,91.0,91.08,8432.0,90.6272,90.6272,90.2898,90.3692,8432.0
2023-11-15 10:00:00,91.12,91.48,91.08,91.48,10775.0,90.4089,90.7661,90.3692,90.7661,10775.0
2023-11-15 10:05:00,91.48,91.71,91.42,91.66,9863.0,90.7661,90.9943,90.7065,90.9447,9863.0
2023-11-15 10:10:00,91.66,91.86,91.58,91.86,3868.0,90.9447,91.1431,90.8653,91.1431,3868.0
2023-11-15 10:15:00,91.87,92.11,91.86,91.93,6840.0,91.153,91.3912,91.1431,91.2126,6840.0
2023-11-15 10:20:00,91.95,92.15,91.87,92.14,3745.0,91.2324,91.4309,91.153,91.4209,3745.0
2023-11-15 10:25:00,92.14,92.25,92.0,92.02,3865.0,91.4209,91.5301,91.282,91.3019,3865.0
2023-11-15 10:30:00,92.13,92.16,91.98,92.16,3076.0,91.411,91.4408,91.2622,91.4408,3076.0
2023-11-15 10:35:00,92.13,92.2,92.06,92.1,2322.0,91.411,91.4805,91.3416,91.3812,2322.0
2023-11-15 10:40:00,92.17,92.49,92.15,92.35,14498.0,91.4507,91.7682,91.4309,91.6293,14498.0
2023-11-15 10:45:00,92.41,92.41,92.16,92.26,3153.0,91.6888,91.6888,91.4408,91.54,3153.0
2023-11-15 10:50:00,92.29,92.34,92.16,92.3,3407.0,91.5698,91.6194,91.4408,91.5797,3407.0
2023-11-15 10:55:00,92.32,92.34,92.18,92.19,2491.0,91.5995,91.6194,91.4606,91.4705,2491.0
2023-11-15 11:00:00,92.19,92.41,92.18,92.31,5019.0,91.4705,91.6888,91.4606,91.5896,5019.0
2023-11-15 11:05:00,92.29,92.29,92.03,92.21,7113.0,91.5698,91.5698,91.3118,91.4904,7113.0
2023-11-15 11:10:00,92.22,92.3,92.0,92.0,3791.0,91.5003,91.5797,91.282,91.282,3791.0
2023-11-15 11:15:00,92.0,92.04,91.83,91.95,3211.0,91.282,91.3217,91.1133,91.2324,3211.0
2023-11-15 11:20:00,91.91,92.11,91.83,92.08,5001.0,91.1927,91.3912,91.1133,91.3614,5001.0
2023-11-15 11:25:00,92.09,92.14,91.98,92.08,7280.0,91.3713,91.4209,91.2622,91.3614,7280.0
2023-11-15 11:30:00,92.06,92.08,91.94,92.02,6611.0,91.3416,91.3614,91.2225,91.3019,6611.0
2023-11-15 11:35:00,92.03,92.03,91.66,91.67,4252.0,91.3118,91.3118,90.9447,90.9546,4252.0
2023-11-15 11:40:00,91.67,91.67,91.35,91.43,4354.0,90.9546,90.9546,90.6371,90.7165,4354.0
2023-11-15 11:45:00,91.44,91.68,91.43,91.67,6602.0,90.7264,90.9645,90.7165,90.9546,6602.0
2023-11-15 11:50:00,91.59,91.59,91.27,91.35,3044.0,90.8752,90.8752,90.5577,90.6371,3044.0
2023-11-15 11:55:00,91.38,91.41,91.23,91.25,6401.0,90.6669,90.6966,90.518,90.5379,6401.0
2023-11-15 12:00:00,91.25,91.32,91.2,91.22,4608.0,90.5379,90.6073,90.4883,90.5081,4608.0
2023-11-15 12:05:00,91.23,91.31,91.21,91.25,5380.0,90.518,90.5974,90.4982,90.5379,5380.0
2023-11-15 12:10:00,91.27,91.28,91.2,91.28,3714.0,90.5577,90.5676,90.4883,90.5676,3714.0
2023-11-15 12:15:00,91.26,91.32,91.24,91.24,6139.0,90.5478,90.6073,90.528,90.528,6139.0
2023-11-15 12:20:00,91.22,91.36,91.21,91.29,12245.0,90.5081,90.647,90.4982,90.5776,12245.0
2023-11-15 12:25:00,91.31,91.49,91.3,91.48,3579.0,90.5974,90.776,90.5875,90.7661,3579.0
2023-11-15 12:30:00,91.48,91.48,91.36,91.47,3379.0,90.7661,90.7661,90.647,90.7562,3379.0
2023-11-15 12:35:00,91.52,91.61,91.51,91.54,1789.0,90.8058,90.8951,90.7958,90.8256,1789.0
2023-11-15 12:40:00,91.57,91.57,91.47,91.48,2305.0,90.8554,90.8554,90.7562,90.7661,2305.0
2023-11-15 12:45:00,91.52,91.6,91.49,91.59,4197.0,90.8058,90.8851,90.776,90.8752,4197.0
2023-11-15 12:50:00,91.53,91.55,91.47,91.47,4278.0,90.8157,90.8355,90.7562,90.7562,4278.0
2023-11-15 12:55:00,91.45,91.46,91.25,91.3,2400.0,90.7363,90.7462,90.5379,90.5875,2400.0
2023-11-15 13:00:00,91.26,91.38,91.22,91.26,6016.0,90.5478,90.6669,90.5081,90.5478,6016.0
2023-11-15 13:05:00,91.33,91.35,91.01,91.07,4202.0,90.6173,90.6371,90.2997,90.3593,4202.0
2023-11-15 13:10:00,91.1,91.1,91.0,91.02,14056.0,90.389,90.389,90.2898,90.3097,14056.0
2023-11-15 13:15:00,91.02,91.04,90.8,90.91,3365.0,90.3097,90.3295,90.0914,90.2005,3365.0
2023-11-15 13:20:00,90.93,91.05,90.93,91.05,1700.0,90.2204,90.3394,90.2204,90.3394,1700.0
2023-11-15 13:25:00,91.06,91.22,91.03,91.22,4455.0,90.3494,90.5081,90.3196,90.5081,4455.0
2023-11-15 13:30:00,91.25,91.35,91.24,91.32,4954.0,90.5379,90.6371,90.528,90.6073,4954.0
2023-11-15 13:35:00,91.34,91.45,91.34,91.45,2898.0,90.6272,90.7363,90.6272,90.7363,2898.0
2023-11-15 13:40:00,91.42,91.49,91.29,91.29,5819.0,90.7065,90.776,90.5776,90.5776,5819.0
2023-11-15 13:45:00,91.36,91.38,91.29,91.29,2935.0,90.647,90.6669,90.5776,90.5776,2935.0
2023-11-15 13:50:00,91.28,91.35,91.22,91.31,4484.0,90.5676,90.6371,90.5081,90.5974,4484.0
2023-11-15 13:55:00,91.31,91.4,91.27,91.4,3728.0,90.5974,90.6867,90.5577,90.6867,3728.0
2023-11-15 14:00:00,91.4,91.48,91.4,91.4,2374.0,90.6867,90.7661,90.6867,90.6867,2374.0
2023-11-15 14:05:00,91.38,91.47,91.32,91.32,3390.0,90.6669,90.7562,90.6073,90.6073,3390.0
2023-11-15 14:10:00,91.32,91.38,91.32,91.33,3832.0,90.6073,90.6669,90.6073,90.6173,3832.0
2023-11-15 14:15:00,91.33,91.35,91.21,91.32,17904.0,90.6173,90.6371,90.4982,90.6073,17904.0
2023-11-15 14:20:00,91.31,91.4,91.27,91.34,13040.0,90.5974,90.6867,90.5577,90.6272,13040.0
2023-11-15 14:25:00,91.34,91.43,91.33,91.38,3670.0,90.6272,90.7165,90.6173,90.6669,3670.0
2023-11-15 14:30:00,91.4,91.53,91.36,91.51,2518.0,90.6867,90.8157,90.647,90.7958,2518.0
2023-11-15 14:35:00,91.49,91.54,91.47,91.48,2052.0,90.776,90.8256,90.7562,90.7661,2052.0
2023-11-15 14:40:00,91.51,91.56,91.44,91.44,2385.0,90.7958,90.8455,90.7264,90.7264,2385.0
2023-11-15 14:45:00,91.51,91.51,91.34,91.36,2380.0,90.7958,90.7958,90.6272,90.647,2380.0
2023-11-15 14:50:00,91.37,91.48,91.34,91.41,5445.0,90.6569,90.7661,90.6272,90.6966,5445.0
2023-11-15 14:55:00,91.41,91.5,91.39,91.5,3871.0,90.6966,90.7859,90.6768,90.7859,3871.0
2023-11-15 15:00:00,91.46,91.52,91.34,91.34,3543.0,90.7462,90.8058,90.6272,90.6272,3543.0
2023-11-15 15:05:00,91.33,91.4,91.32,91.35,6521.0,90.6173,90.6867,90.6073,90.6371,6521.0
2023-11-15 15:10:00,91.36,91.48,91.34,91.47,10154.0,90.647,90.7661,90.6272,90.7562,10154.0
2023-11-15 15:15:00,91.45,91.47,91.38,91.45,1846.0,90.7363,90.7562,90.6669,90.7363,1846.0
2023-11-15 15:20:00,91.43,91.49,91.35,91.38,8190.0,90.7165,90.776,90.6371,90.6669,8190.0
2023-11-15 15:25:00,91.39,91.39,91.24,91.29,8296.0,90.6768,90.6768,90.528,90.5776,8296.0
2023-11-15 15:30:00,91.32,91.33,91.22,91.31,14690.0,90.6073,90.6173,90.5081,90.5974,14690.0
2023-11-15 15:35:00,91.33,91.37,91.23,91.29,9938.0,90.6173,90.6569,90.518,90.5776,9938.0
2023-11-15 15:40:00,91.29,91.3,91.19,91.21,7114.0,90.5776,90.5875,90.4783,90.4982,7114.0
2023-11-15 15:45:00,91.23,91.34,91.16,91.16,20534.0,90.518,90.6272,90.4486,90.4486,20534.0
2023-11-15 15:50:00,91.11,91.36,91.07,91.24,33817.0,90.399,90.647,90.3593,90.528,33817.0
2023-11-15 15:55:00,91.24,91.42,91.22,91.37,79774.0,90.528,90.7065,90.5081,90.6569,79774.0
2023-11-16 09:30:00,91.24,91.56,91.05,91.46,16942.0,90.528,90.8455,90.3394,90.7462,16942.0
2023-11-16 09:35:00,91.52,91.71,91.52,91.71,975.0,90.8058,90.9943,90.8058,90.9943,975.0
2023-11-16 09:40:00,91.7,91.71,91.53,91.6,2007.0,90.9844,90.9943,90.8157,90.8851,2007.0
2023-11-16 09:45:00,91.51,91.74,91.5,91.72,2619.0,90.7958,91.0241,90.7859,91.0042,2619.0
2023-11-16 09:50:00,91.79,91.79,91.27,91.29,1488.0,91.0737,91.0737,90.5577,90.5776,1488.0
2023-11-16 09:55:00,91.18,91.24,91.12,91.19,1893.0,90.4684,90.528,90.4089,90.4783,1893.0
2023-11-16 10:00:00,91.22,91.37,91.09,91.18,6209.0,90.5081,90.6569,90.3791,90.4684,6209.0
2023-11-16 10:05:00,91.16,91.38,91.15,91.32,5729.0,90.4486,90.6669,90.4387,90.6073,5729.0
2023-11-16 10:10:00,91.36,91.36,90.94,90.94,6603.0,90.647,90.647,90.2303,90.2303,6603.0
2023-11-16 10:15:00,90.94,90.96,90.53,90.53,16275.0,90.2303,90.2501,89.8235,89.8235,16275.0
2023-11-16 10:20:00,90.54,90.86,90.54,90.84,1800.0,89.8334,90.1509,89.8334,90.1311,1800.0
2023-11-16 10:25:00,90.85,90.91,90.82,90.86,2837.0,90.141,90.2005,90.1112,90.1509,2837.0
2023-11-16 10:30:00,90.86,90.9,90.7,90.71,2119.0,90.1509,90.1906,89.9922,90.0021,2119.0
2023-11-16 10:35:00,90.62,90.72,90.61,90.67,1100.0,89.9128,90.012,89.9029,89.9624,1100.0
2023-11-16 10:40:00,90.7,90.7,90.52,90.57,3500.0,89.9922,89.9922,89.8136,89.8632,3500.0
2023-11-16 10:45:00,90.52,90.77,90.45,90.71,2739.0,89.8136,90.0616,89.7441,90.0021,2739.0
2023-11-16 10:50:00,90.68,90.68,90.41,90.5,6171.0,89.9723,89.9723,89.7044,89.7937,6171.0
2023-11-16 10:55:00,90.49,90.62,90.49,90.6,3306.0,89.7838,89.9128,89.7838,89.8929,3306.0
2023-11-16 11:00:00,90.56,90.66,90.47,90.63,2400.0,89.8533,89.9525,89.764,89.9227,2400.0
2023-11-16 11:05:00,90.55,90.7,90.54,90.58,3327.0,89.8433,89.9922,89.8334,89.8731,3327.0
2023-11-16 11:10:00,90.6,90.68,90.54,90.66,1808.0,89.8929,89.9723,89.8334,89.9525,1808.0
2023-11-16 11:15:00,90.73,90.73,90.46,90.54,2068.0,90.0219,90.0219,89.754,89.8334,2068.0
2023-11-16 11:20:00,90.55,90.68,90.55,90.6,1820.0,89.8433,89.9723,89.8433,89.8929,1820.0
2023-11-16 11:25:00,90.62,90.69,90.61,90.68,1200.0,89.9128,89.9822,89.9029,89.9723,1200.0
2023-11-16 11:30:00,90.67,90.69,90.58,90.67,2200.0,89.9624,89.9822,89.8731,89.9624,2200.0
2023-11-16 11:35:00,90.62,90.62,90.44,90.57,2908.0,89.9128,89.9128,89.7342,89.8632,2908.0
2023-11-16 11:40:00,90.54,90.56,90.41,90.45,3935.0,89.8334,89.8533,89.7044,89.7441,3935.0
2023-11-16 11:45:00,90.48,90.58,90.48,90.56,1300.0,89.7739,89.8731,89.7739,89.8533,1300.0
2023-11-16 11:50:00,90.55,90.61,90.4,90.4,4030.0,89.8433,89.9029,89.6945,89.6945,4030.0
2023-11-16 11:55:00,90.41,90.59,90.38,90.59,1700.0,89.7044,89.883,89.6747,89.883,1700.0
2023-11-16 12:00:00,90.55,90.59,90.48,90.53,2492.0,89.8433,89.883,89.7739,89.8235,2492.0
2023-11-16 12:05:00,90.52,90.7,90.52,90.67,2524.0,89.8136,89.9922,89.8136,89.9624,2524.0
2023-11-16 12:10:00,90.7,90.77,90.68,90.73,2221.0,89.9922,90.0616,89.9723,90.0219,2221.0
2023-11-16 12:15:00,90.81,90.83,90.77,90.79,3010.0,90.1013,90.1212,90.0616,90.0815,3010.0
2023-11-16 12:20:00,90.76,90.9,90.75,90.9,1500.0,90.0517,90.1906,90.0418,90.1906,1500.0
2023-11-16 12:25:00,90.87,90.87,90.73,90.8,3405.0,90.1608,90.1608,90.0219,90.0914,3405.0
2023-11-16 12:30:00,90.84,90.91,90.84,90.85,2170.0,90.1311,90.2005,90.1311,90.141,2170.0
2023-11-16 12:35:00,90.86,90.94,90.83,90.94,1731.0,90.1509,90.2303,90.1212,90.2303,1731.0
2023-11-16 12:40:00,91.0,91.11,90.98,91.0,4222.0,90.2898,90.399,90.27,90.2898,4222.0
2023-11-16 12:45:00,90.98,91.0,90.94,90.97,2267.0,90.27,90.2898,90.2303,90.2601,2267.0
2023-11-16 12:50:00,90.96,90.96,90.82,90.82,2277.0,90.2501,90.2501,90.1112,90.1112,2277.0
2023-11-16 12:55:00,90.86,90.87,90.84,90.87,4716.0,90.1509,90.1608,90.1311,90.1608,4716.0
2023-11-16 13:00:00,90.86,90.9,90.72,90.72,5179.0,90.1509,90.1906,90.012,90.012,5179.0
2023-11-16 13:05:00,90.67,90.75,90.66,90.67,3189.0,89.9624,90.0418,89.9525,89.9624,3189.0
2023-11-16 13:10:00,90.67,90.69,90.63,90.65,4352.0,89.9624,89.9822,89.9227,89.9426,4352.0
2023-11-16 13:15:00,90.68,90.74,90.66,90.7,2065.0,89.9723,90.0319,89.9525,89.9922,2065.0
2023-11-16 13:20:00,90.67,90.74,90.64,90.73,1400.0,89.9624,90.0319,89.9326,90.0219,1400.0
2023-11-16 13:25:00,90.79,90.89,90.77,90.79,3219.0,90.0815,90.1807,90.0616,90.0815,3219.0
2023-11-16 13:30:00,90.78,90.8,90.66,90.67,1566.0,90.0715,90.0914,89.9525,89.9624,1566.0
2023-11-16 13:35:00,90.7,90.81,90.7,90.77,3470.0,89.9922,90.1013,89.9922,90.0616,3470.0
2023-11-16 13:40:00,90.78,90.81,90.69,90.71,6195.0,90.0715,90.1013,89.9822,90.0021,6195.0
2023-11-16 13:45:00,90.71,90.71,90.59,90.64,3276.0,90.0021,90.0021,89.883,89.9326,3276.0
2023-11-16 13:50:00,90.61,90.74,90.61,90.74,1121.0,89.9029,90.0319,89.9029,90.0319,1121.0
2023-11-16 13:55:00,90.74,90.74,90.65,90.73,3270.0,90.0319,90.0319,89.9426,90.0219,3270.0
2023-11-16 14:00:00,90.7,90.81,90.68,90.81,1700.0,89.9922,90.1013,89.9723,90.1013,1700.0
2023-11-16 14:05:00,90.76,90.79,90.71,90.76,2720.0,90.0517,90.0815,90.0021,90.0517,2720.0
2023-11-16 14:10:00,90.76,90.85,90.75,90.8,2001.0,90.0517,90.141,90.0418,90.0914,2001.0
2023-11-16 14:15:00,90.8,90.83,90.77,90.81,2539.0,90.0914,90.1212,90.0616,90.1013,2539.0
2023-11-16 14:20:00,90.81,90.81,90.66,90.67,1117.0,90.1013,90.1013,89.9525,89.9624,1117.0
2023-11-16 14:25:00,90.67,90.67,90.6,90.67,1650.0,89.9624,89.9624,89.8929,89.9624,1650.0
2023-11-16 14:30:00,90.64,90.85,90.64,90.81,2301.0,89.9326,90.141,89.9326,90.1013,2301.0
2023-11-16 14:35:00,90.82,90.89,90.81,90.89,1845.0,90.1112,90.1807,90.1013,90.1807,1845.0
2023-11-16 14:40:00,90.89,90.99,90.88,90.98,3232.0,90.1807,90.2799,90.1708,90.27,3232.0
2023-11-16 14:45:00,91.03,91.08,90.97,91.0,3910.0,90.3196,90.3692,90.2601,90.2898,3910.0
2023-11-16 14:50:00,91.03,91.08,90.89,90.89,3753.0,90.3196,90.3692,90.1807,90.1807,3753.0
2023-11-16 14:55:00,90.91,91.01,90.88,90.94,4451.0,90.2005,90.2997,90.1708,90.2303,4451.0
2023-11-16 15:00:00,90.94,90.96,90.88,90.9,1752.0,90.2303,90.2501,90.1708,90.1906,1752.0
2023-11-16 15:05:00,90.87,90.93,90.85,90.9,1820.0,90.1608,90.2204,90.141,90.1906,1820.0
2023-11-16 15:10:00,90.91,91.01,90.91,90.97,4734.0,90.2005,90.2997,90.2005,90.2601,4734.0
2023-11-16 15:15:00,90.94,91.01,90.8,90.83,4158.0,90.2303,90.2997,90.0914,90.1212,4158.0
2023-11-16 15:20:00,90.83,90.92,90.78,90.92,7124.0,90.1212,90.2105,90.0715,90.2105,7124.0
2023-11-16 15:25:00,90.9,90.93,90.89,90.93,2135.0,90.1906,90.2204,90.1807,90.2204,2135.0
2023-11-16 15:30:00,90.9,90.93,90.78,90.85,4600.0,90.1906,90.2204,90.0715,90.141,4600.0
2023-11-16 15:35:00,90.83,90.9,90.76,90.9,3920.0,90.1212,90.1906,90.0517,90.1906,3920.0
2023-11-16 15:40:00,90.9,90.97,90.86,90.9,7547.0,90.1906,90.2601,90.1509,90.1906,7547.0
2023-11-16 15:45:00,90.91,90.97,90.76,90.76,10235.0,90.2005,90.2601,90.0517,90.0517,10235.0
2023-11-16 15:50:00,90.78,90.89,90.7,90.77,24688.0,90.0715,90.1807,89.9922,90.0616,24688.0
2023-11-16 15:55:00,90.74,90.86,90.52,90.74,131288.0,90.0319,90.1509,89.8136,90.0319,131288.0
2023-11-17 09:30:00,90.83,91.39,90.58,91.29,37674.0,90.1212,90.6768,89.8731,90.5776,37674.0
2023-11-17 09:35:00,91.44,91.45,90.8,91.04,4072.0,90.7264,90.7363,90.0914,90.3295,4072.0
2023-11-17 09:40:00,91.18,91.27,90.95,91.2,2812.0,90.4684,90.5577,90.2402,90.4883,2812.0
2023-11-17 09:45:00,91.19,91.38,91.14,91.35,9470.0,90.4783,90.6669,90.4287,90.6371,9470.0
2023-11-17 09:50:00,91.23,91.33,91.2,91.27,6124.0,90.518,90.6173,90.4883,90.5577,6124.0
2023-11-17 09:55:00,91.31,91.49,91.29,91.43,5093.0,90.5974,90.776,90.5776,90.7165,5093.0
2023-11-17 10:00:00,91.43,91.45,91.24,91.35,9257.0,90.7165,90.7363,90.528,90.6371,9257.0
2023-11-17 10:05:00,91.38,91.43,91.3,91.34,9090.0,90.6669,90.7165,90.5875,90.6272,9090.0
2023-11-17 10:10:00,91.35,91.35,91.13,91.22,30541.0,90.6371,90.6371,90.4188,90.5081,30541.0
2023-11-17 10:15:00,91.27,91.34,91.22,91.3,4445.0,90.5577,90.6272,90.5081,90.5875,4445.0
2023-11-17 10:20:00,91.32,91.45,91.25,91.34,6358.0,90.6073,90.7363,90.5379,90.6272,6358.0
2023-11-17 10:25:00,91.33,91.37,91.26,91.27,2447.0,90.6173,90.6569,90.5478,90.5577,2447.0
2023-11-17 10:30:00,91.29,91.31,91.15,91.16,6628.0,90.5776,90.5974,90.4387,90.4486,6628.0
2023-11-17 10:35:00,91.17,91.26,91.08,91.26,7215.0,90.4585,90.5478,90.3692,90.5478,7215.0
2023-11-17 10:40:00,91.24,91.3,91.18,91.28,5394.0,90.528,90.5875,90.4684,90.5676,5394.0
2023-11-17 10:45:00,91.22,91.34,91.22,91.33,6697.0,90.5081,90.6272,90.5081,90.6173,6697.0
2023-11-17 10:50:00,91.3,91.49,91.29,91.47,4610.0,90.5875,90.776,90.5776,90.7562,4610.0
2023-11-17 10:55:00,91.45,91.48,91.41,91.41,2761.0,90.7363,90.7661,90.6966,90.6966,2761.0
2023-11-17 11:00:00,91.38,91.43,91.22,91.31,5722.0,90.6669,90.7165,90.5081,90.5974,5722.0
2023-11-17 11:05:00,91.3,91.32,91.14,91.32,5066.0,90.5875,90.6073,90.4287,90.6073,5066.0
2023-11-17 11:10:00,91.31,91.37,91.24,91.34,2416.0,90.5974,90.6569,90.528,90.6272,2416.0
2023-11-17 11:15:00,91.34,91.34,91.28,91.28,808.0,90.6272,90.6272,90.5676,90.5676,808.0
2023-11-17 11:20:00,91.23,91.27,91.16,91.26,2582.0,90.518,90.5577,90.4486,90.5478,2582.0
2023-11-17 11:25:00,91.21,91.22,91.05,91.09,1484.0,90.4982,90.5081,90.3394,90.3791,1484.0
2023-11-17 11:30:00,91.11,91.14,90.97,91.02,1506.0,90.399,90.4287,90.2601,90.3097,1506.0
2023-11-17 11:35:00,91.0,91.07,90.99,91.06,1700.0,90.2898,90.3593,90.2799,90.3494,1700.0
2023-11-17 11:40:00,91.03,91.16,90.98,91.16,2675.0,90.3196,90.4486,90.27,90.4486,2675.0
2023-11-17 11:45:00,91.18,91.2,91.16,91.2,1353.0,90.4684,90.4883,90.4486,90.4883,1353.0
2023-11-17 11:50:00,91.2,91.26,91.16,91.22,3879.0,90.4883,90.5478,90.4486,90.5081,3879.0
2023-11-17 11:55:00,91.22,91.3,91.17,91.3,2342.0,90.5081,90.5875,90.4585,90.5875,2342.0
2023-11-17 12:00:00,91.31,91.4,91.26,91.35,2832.0,90.5974,90.6867,90.5478,90.6371,2832.0
2023-11-17 12:05:00,91.36,91.47,91.35,91.45,2750.0,90.647,90.7562,90.6371,90.7363,2750.0
2023-11-17 12:10:00,91.42,91.44,91.34,91.36,1965.0,90.7065,90.7264,90.6272,90.647,1965.0
2023-11-17 12:15:00,91.36,91.4,91.3,91.4,5469.0,90.647,90.6867,90.5875,90.6867,5469.0
2023-11-17 12:20:00,91.4,91.4,91.33,91.37,1301.0,90.6867,90.6867,90.6173,90.6569,1301.0
2023-11-17 12:25:00,91.3,91.36,91.25,91.3,2568.0,90.5875,90.647,90.5379,90.5875,2568.0
2023-11-17 12:30:00,91.29,91.32,91.25,91.31,2841.0,90.5776,90.6073,90.5379,90.5974,2841.0
2023-11-17 12:35:00,91.3,91.3,91.26,91.26,3329.0,90.5875,90.5875,90.5478,90.5478,3329.0
2023-11-17 12:40:00,91.27,91.35,91.27,91.31,2016.0,90.5577,90.6371,90.5577,90.5974,2016.0
2023-11-17 12:45:00,91.3,91.33,91.27,91.29,2766.0,90.5875,90.6173,90.5577,90.5776,2766.0
2023-11-17 12:50:00,91.29,91.3,91.27,91.3,743.0,90.5776,90.5875,90.5577,90.5875,743.0
2023-11-17 12:55:00,91.3,91.3,91.26,91.28,6154.0,90.5875,90.5875,90.5478,90.5676,6154.0
2023-11-17 13:00:00,91.32,91.47,91.31,91.43,7138.0,90.6073,90.7562,90.5974,90.7165,7138.0
2023-11-17 13:05:00,91.44,91.57,91.43,91.55,5794.0,90.7264,90.8554,90.7165,90.8355,5794.0
2023-11-17 13:10:00,91.55,91.67,91.54,91.63,4210.0,90.8355,90.9546,90.8256,90.9149,4210.0
2023-11-17 13:15:00,91.67,91.68,91.58,91.58,2643.0,90.9546,90.9645,90.8653,90.8653,2643.0
2023-11-17 13:20:00,91.57,91.64,91.56,91.56,890.0,90.8554,90.9248,90.8455,90.8455,890.0
2023-11-17 13:25:00,91.53,91.55,91.49,91.51,2367.0,90.8157,90.8355,90.776,90.7958,2367.0
2023-11-17 13:30:00,91.52,91.53,91.46,91.5,4414.0,90.8058,90.8157,90.7462,90.7859,4414.0
2023-11-17 13:35:00,91.51,91.54,91.45,91.52,3608.0,90.7958,90.8256,90.7363,90.8058,3608.0
2023-11-17 13:40:00,91.53,91.55,91.51,91.53,1512.0,90.8157,90.8355,90.7958,90.8157,1512.0
2023-11-17 13:45:00,91.49,91.58,91.46,91.46,4557.0,90.776,90.8653,90.7462,90.7462,4557.0
2023-11-17 13:50:00,91.43,91.46,91.4,91.45,4843.0,90.7165,90.7462,90.6867,90.7363,4843.0
2023-11-17 13:55:00,91.44,91.56,91.43,91.54,3500.0,90.7264,90.8455,90.7165,90.8256,3500.0
2023-11-17 14:00:00,91.55,91.68,91.55,91.65,4055.0,90.8355,90.9645,90.8355,90.9348,4055.0
2023-11-17 14:05:00,91.71,91.74,91.69,91.73,4841.0,90.9943,91.0241,90.9744,91.0141,4841.0
2023-11-17 14:10:00,91.71,91.71,91.58,91.62,1900.0,90.9943,90.9943,90.8653,90.905,1900.0
2023-11-17 14:15:00,91.61,91.68,91.61,91.64,3266.0,90.8951,90.9645,90.8951,90.9248,3266.0
2023-11-17 14:20:00,91.63,91.68,91.61,91.68,5374.0,90.9149,90.9645,90.8951,90.9645,5374.0
2023-11-17 14:25:00,91.69,91.71,91.65,91.69,11337.0,90.9744,90.9943,90.9348,90.9744,11337.0
2023-11-17 14:30:00,91.67,91.69,91.64,91.66,3171.0,90.9546,90.9744,90.9248,90.9447,3171.0
2023-11-17 14:35:00,91.65,91.87,91.65,91.87,6015.0,90.9348,91.153,90.9348,91.153,6015.0
2023-11-17 14:40:00,91.87,91.9,91.83,91.88,3188.0,91.153,91.1828,91.1133,91.163,3188.0
2023-11-17 14:45:00,91.9,91.9,91.73,91.73,5010.0,91.1828,91.1828,91.0141,91.0141,5010.0
2023-11-17 14:50:00,91.73,91.8,91.69,91.8,2631.0,91.0141,91.0836,90.9744,91.0836,2631.0
2023-11-17 14:55:00,91.8,91.86,91.8,91.82,3242.0,91.0836,91.1431,91.0836,91.1034,3242.0
2023-11-17 15:00:00,91.81,91.82,91.74,91.74,2303.0,91.0935,91.1034,91.0241,91.0241,2303.0
2023-11-17 15:05:00,91.73,91.78,91.7,91.78,2607.0,91.0141,91.0637,90.9844,91.0637,2607.0
2023-11-17 15:10:00,91.74,91.88,91.68,91.88,8591.0,91.0241,91.163,90.9645,91.163,8591.0
2023-11-17 15:15:00,91.9,91.9,91.8,91.82,4938.0,91.1828,91.1828,91.0836,91.1034,4938.0
2023-11-17 15:20:00,91.79,91.97,91.79,91.96,10275.0,91.0737,91.2523,91.0737,91.2423,10275.0
2023-11-17 15:25:00,91.97,92.08,91.92,91.94,12364.0,91.2523,91.3614,91.2026,91.2225,12364.0
2023-11-17 15:30:00,91.96,91.99,91.78,91.85,8802.0,91.2423,91.2721,91.0637,91.1332,8802.0
2023-11-17 15:35:00,91.88,91.92,91.78,91.81,4990.0,91.163,91.2026,91.0637,91.0935,4990.0
2023-11-17 15:40:00,91.82,91.91,91.78,91.83,6928.0,91.1034,91.1927,91.0637,91.1133,6928.0
2023-11-17 15:45:00,91.82,91.84,91.73,91.79,6574.0,91.1034,91.1233,91.0141,91.0737,6574.0
2023-11-17 15:50:00,91.77,91.98,91.75,91.88,30607.0,91.0538,91.2622,91.034,91.163,30607.0
2023-11-17 15:55:00,91.94,92.1,91.87,92.08,79751.0,91.2225,91.3812,91.153,91.3614,79751.0
2023-11-20 09:30:00,92.21,92.56,92.2,92.23,16182.0,91.4904,91.8377,91.4805,91.5102,16182.0
2023-11-20 09:35:00,92.23,92.23,91.97,92.15,2375.0,91.5102,91.5102,91.2523,91.4309,2375.0
2023-11-20 09:40:00,92.26,92.26,92.13,92.18,1659.0,91.54,91.54,91.411,91.4606,1659.0
2023-11-20 09:45:00,92.11,92.21,92.01,92.05,2468.0,91.3912,91.4904,91.2919,91.3316,2468.0
2023-11-20 09:50:00,92.03,92.39,92.01,92.39,4228.0,91.3118,91.669,91.2919,91.669,4228.0
2023-11-20 09:55:00,92.36,92.51,92.33,92.45,2935.0,91.6392,91.788,91.6094,91.7285,2935.0
2023-11-20 10:00:00,92.45,92.52,92.33,92.51,3000.0,91.7285,91.798,91.6094,91.788,3000.0
2023-11-20 10:05:00,92.55,92.59,92.43,92.56,3831.0,91.8277,91.8674,91.7087,91.8377,3831.0
2023-11-20 10:10:00,92.59,92.81,92.58,92.58,3969.0,91.8674,92.0857,91.8575,91.8575,3969.0
2023-11-20 10:15:00,92.62,92.82,92.61,92.82,2900.0,91.8972,92.0956,91.8873,92.0956,2900.0
2023-11-20 10:20:00,92.76,92.77,92.49,92.52,3577.0,92.0361,92.046,91.7682,91.798,3577.0
2023-11-20 10:25:00,92.56,92.64,92.52,92.58,2429.0,91.8377,91.917,91.798,91.8575,2429.0
2023-11-20 10:30:00,92.63,92.63,92.49,92.56,2909.0,91.9071,91.9071,91.7682,91.8377,2909.0
2023-11-20 10:35:00,92.59,92.59,92.49,92.59,2861.0,91.8674,91.8674,91.7682,91.8674,2861.0
2023-11-20 10:40:00,92.62,92.67,92.54,92.56,2631.0,91.8972,91.9468,91.8178,91.8377,2631.0
2023-11-20 10:45:00,92.58,92.71,92.58,92.64,3781.0,91.8575,91.9865,91.8575,91.917,3781.0
2023-11-20 10:50:00,92.65,92.67,92.57,92.63,1985.0,91.9269,91.9468,91.8476,91.9071,1985.0
2023-11-20 10:55:00,92.6,92.67,92.6,92.66,2610.0,91.8773,91.9468,91.8773,91.9369,2610.0
2023-11-20 11:00:00,92.67,92.74,92.56,92.74,4319.0,91.9468,92.0162,91.8377,92.0162,4319.0
2023-11-20 11:05:00,92.73,92.82,92.7,92.79,2969.0,92.0063,92.0956,91.9766,92.0659,2969.0
2023-11-20 11:10:00,92.76,92.84,92.76,92.79,1616.0,92.0361,92.1155,92.0361,92.0659,1616.0
2023-11-20 11:15:00,92.81,92.85,92.79,92.81,1342.0,92.0857,92.1254,92.0659,92.0857,1342.0
2023-11-20 11:20:00,92.79,92.86,92.75,92.84,3832.0,92.0659,92.1353,92.0262,92.1155,3832.0
2023-11-20 11:25:00,92.82,92.83,92.73,92.78,1194.0,92.0956,92.1055,92.0063,92.0559,1194.0
2023-11-20 11:30:00,92.79,92.79,92.66,92.66,1521.0,92.0659,92.0659,91.9369,91.9369,1521.0
2023-11-20 11:35:00,92.7,92.73,92.6,92.62,4111.0,91.9766,92.0063,91.8773,91.8972,4111.0
2023-11-20 11:40:00,92.63,92.63,92.47,92.48,2628.0,91.9071,91.9071,91.7484,91.7583,2628.0
2023-11-20 11:45:00,92.48,92.63,92.48,92.63,2265.0,91.7583,91.9071,91.7583,91.9071,2265.0
2023-11-20 11:50:00,92.69,92.75,92.56,92.58,4605.0,91.9666,92.0262,91.8377,91.8575,4605.0
2023-11-20 11:55:00,92.6,92.64,92.53,92.53,2290.0,91.8773,91.917,91.8079,91.8079,2290.0
2023-11-20 12:00:00,92.5,92.5,92.45,92.46,1480.0,91.7781,91.7781,91.7285,91.7384,1480.0
2023-11-20 12:05:00,92.46,92.57,92.45,92.55,1967.0,91.7384,91.8476,91.7285,91.8277,1967.0
2023-11-20 12:10:00,92.54,92.58,92.52,92.58,1723.0,91.8178,91.8575,91.798,91.8575,1723.0
2023-11-20 12:15:00,92.59,92.59,92.45,92.5,2123.0,91.8674,91.8674,91.7285,91.7781,2123.0
2023-11-20 12:20:00,92.5,92.56,92.49,92.51,2168.0,91.7781,91.8377,91.7682,91.788,2168.0
2023-11-20 12:25:00,92.49,92.49,92.41,92.41,2568.0,91.7682,91.7682,91.6888,91.6888,2568.0
2023-11-20 12:30:00,92.39,92.5,92.38,92.5,2232.0,91.669,91.7781,91.6591,91.7781,2232.0
2023-11-20 12:35:00,92.43,92.51,92.43,92.51,800.0,91.7087,91.788,91.7087,91.788,800.0
2023-11-20 12:40:00,92.5,92.55,92.47,92.5,1845.0,91.7781,91.8277,91.7484,91.7781,1845.0
2023-11-20 12:45:00,92.48,92.54,92.39,92.54,2000.0,91.7583,91.8178,91.669,91.8178,2000.0
2023-11-20 12:50:00,92.53,92.53,92.46,92.52,2348.0,91.8079,91.8079,91.7384,91.798,2348.0
2023-11-20 12:55:00,92.52,92.52,92.44,92.45,1892.0,91.798,91.798,91.7186,91.7285,1892.0
2023-11-20 13:00:00,92.45,92.76,92.43,92.76,3280.0,91.7285,92.0361,91.7087,92.0361,3280.0
2023-11-20 13:05:00,92.76,92.91,92.72,92.82,3443.0,92.0361,92.1849,91.9964,92.0956,3443.0
2023-11-20 13:10:00,92.81,92.87,92.77,92.77,3117.0,92.0857,92.1452,92.046,92.046,3117.0
2023-11-20 13:15:00,92.76,92.8,92.74,92.8,1568.0,92.0361,92.0758,92.0162,92.0758,1568.0
2023-11-20 13:20:00,92.81,92.9,92.79,92.88,1832.0,92.0857,92.175,92.0659,92.1552,1832.0
2023-11-20 13:25:00,92.9,92.99,92.9,92.97,4309.0,92.175,92.2643,92.175,92.2445,4309.0
2023-11-20 13:30:00,92.97,92.97,92.86,92.92,1457.0,92.2445,92.2445,92.1353,92.1948,1457.0
2023-11-20 13:35:00,92.93,92.98,92.92,92.98,1500.0,92.2048,92.2544,92.1948,92.2544,1500.0
2023-11-20 13:40:00,92.95,93.07,92.95,93.05,4215.0,92.2246,92.3437,92.2246,92.3238,4215.0
2023-11-20 13:45:00,93.03,93.06,92.99,93.02,7827.0,92.304,92.3337,92.2643,92.2941,7827.0
2023-11-20 13:50:00,93.01,93.05,93.0,93.05,1853.0,92.2841,92.3238,92.2742,92.3238,1853.0
2023-11-20 13:55:00,93.09,93.21,93.04,93.04,5159.0,92.3635,92.4826,92.3139,92.3139,5159.0
2023-11-20 14:00:00,93.07,93.15,93.07,93.11,2386.0,92.3437,92.423,92.3437,92.3834,2386.0
2023-11-20 14:05:00,93.12,93.16,92.97,92.99,8526.0,92.3933,92.433,92.2445,92.2643,8526.0
2023-11-20 14:10:00,92.96,93.0,92.92,92.93,2119.0,92.2345,92.2742,92.1948,92.2048,2119.0
2023-11-20 14:15:00,92.95,92.96,92.89,92.9,2436.0,92.2246,92.2345,92.1651,92.175,2436.0
2023-11-20 14:20:00,92.93,92.93,92.84,92.92,3637.0,92.2048,92.2048,92.1155,92.1948,3637.0
2023-11-20 14:25:00,92.94,92.95,92.84,92.87,2521.0,92.2147,92.2246,92.1155,92.1452,2521.0
2023-11-20 14:30:00,92.87,92.98,92.87,92.98,5652.0,92.1452,92.2544,92.1452,92.2544,5652.0
2023-11-20 14:35:00,93.0,93.03,92.98,93.03,4834.0,92.2742,92.304,92.2544,92.304,4834.0
2023-11-20 14:40:00,93.03,93.06,93.0,93.04,5472.0,92.304,92.3337,92.2742,92.3139,5472.0
2023-11-20 14:45:00,93.06,93.13,93.02,93.02,3917.0,92.3337,92.4032,92.2941,92.2941,3917.0
2023-11-20 14:50:00,93.02,93.05,92.96,93.01,2896.0,92.2941,92.3238,92.2345,92.2841,2896.0
2023-11-20 14:55:00,93.03,93.06,93.0,93.06,2852.0,92.304,92.3337,92.2742,92.3337,2852.0
2023-11-20 15:00:00,93.05,93.07,93.01,93.04,2265.0,92.3238,92.3437,92.2841,92.3139,2265.0
2023-11-20 15:05:00,93.04,93.23,93.04,93.23,4728.0,92.3139,92.5024,92.3139,92.5024,4728.0
2023-11-20 15:10:00,93.22,93.36,93.21,93.36,3768.0,92.4925,92.6314,92.4826,92.6314,3768.0
2023-11-20 15:15:00,93.34,93.34,93.26,93.31,8350.0,92.6116,92.6116,92.5322,92.5818,8350.0
2023-11-20 15:20:00,93.28,93.28,93.18,93.22,5527.0,92.552,92.552,92.4528,92.4925,5527.0
2023-11-20 15:25:00,93.2,93.29,93.17,93.22,9816.0,92.4727,92.562,92.4429,92.4925,9816.0
2023-11-20 15:30:00,93.19,93.19,93.06,93.13,6807.0,92.4627,92.4627,92.3337,92.4032,6807.0
2023-11-20 15:35:00,93.12,93.26,93.12,93.21,9379.0,92.3933,92.5322,92.3933,92.4826,9379.0
2023-11-20 15:40:00,93.24,93.26,93.11,93.19,4933.0,92.5123,92.5322,92.3834,92.4627,4933.0
2023-11-20 15:45:00,93.2,93.2,93.06,93.09,11131.0,92.4727,92.4727,92.3337,92.3635,11131.0
2023-11-20 15:50:00,93.07,93.22,92.98,93.12,38058.0,92.3437,92.4925,92.2544,92.3933,38058.0
2023-11-20 15:55:00,93.11,93.16,93.02,93.11,61673.0,92.3834,92.433,92.2941,92.3834,61673.0
2023-11-21 09:30:00,92.78,93.22,92.57,92.62,21839.0,92.0559,92.4925,91.8476,91.8972,21839.0
2023-11-21 09:35:00,92.61,92.83,92.53,92.74,5575.0,91.8873,92.1055,91.8079,92.0162,5575.0
2023-11-21 09:40:00,92.69,92.69,92.53,92.56,2633.0,91.9666,91.9666,91.8079,91.8377,2633.0
2023-11-21 09:45:00,92.57,92.57,92.16,92.2,6032.0,91.8476,91.8476,91.4408,91.4805,6032.0
2023-11-21 09:50:00,92.15,92.33,92.0,92.32,8201.0,91.4309,91.6094,91.282,91.5995,8201.0
2023-11-21 09:55:00,92.37,92.47,92.28,92.47,6329.0,91.6491,91.7484,91.5598,91.7484,6329.0
2023-11-21 10:00:00,92.46,92.5,92.36,92.4,10423.0,91.7384,91.7781,91.6392,91.6789,10423.0
2023-11-21 10:05:00,92.39,92.44,92.23,92.39,3429.0,91.669,91.7186,91.5102,91.669,3429.0
2023-11-21 10:10:00,92.41,92.57,92.37,92.53,7513.0,91.6888,91.8476,91.6491,91.8079,7513.0
2023-11-21 10:15:00,92.49,92.6,92.48,92.55,4747.0,91.7682,91.8773,91.7583,91.8277,4747.0
2023-11-21 10:20:00,92.58,92.65,92.36,92.36,4014.0,91.8575,91.9269,91.6392,91.6392,4014.0
2023-11-21 10:25:00,92.32,92.35,92.13,92.19,2696.0,91.5995,91.6293,91.411,91.4705,2696.0
2023-11-21 10:30:00,92.15,92.15,91.59,91.62,3918.0,91.4309,91.4309,90.8752,90.905,3918.0
2023-11-21 10:35:00,91.64,91.85,91.63,91.73,8060.0,90.9248,91.1332,90.9149,91.0141,8060.0
2023-11-21 10:40:00,91.65,91.8,91.64,91.75,4782.0,90.9348,91.0836,90.9248,91.034,4782.0
2023-11-21 10:45:00,91.78,91.93,91.78,91.86,4678.0,91.0637,91.2126,91.0637,91.1431,4678.0
2023-11-21 10:50:00,91.82,91.9,91.76,91.79,5175.0,91.1034,91.1828,91.0439,91.0737,5175.0
2023-11-21 10:55:00,91.78,91.78,91.55,91.56,11673.0,91.0637,91.0637,90.8355,90.8455,11673.0
2023-11-21 11:00:00,91.57,91.75,91.57,91.69,3200.0,90.8554,91.034,90.8554,90.9744,3200.0
2023-11-21 11:05:00,91.7,91.73,91.58,91.64,2800.0,90.9844,91.0141,90.8653,90.9248,2800.0
2023-11-21 11:10:00,91.62,91.66,91.46,91.6,4711.0,90.905,90.9447,90.7462,90.8851,4711.0
2023-11-21 11:15:00,91.62,91.73,91.58,91.64,4058.0,90.905,91.0141,90.8653,90.9248,4058.0
2023-11-21 11:20:00,91.65,91.73,91.58,91.73,2627.0,90.9348,91.0141,90.8653,91.0141,2627.0
2023-11-21 11:25:00,91.7,91.71,91.58,91.66,3181.0,90.9844,90.9943,90.8653,90.9447,3181.0
2023-11-21 11:30:00,91.66,91.72,91.64,91.68,3556.0,90.9447,91.0042,90.9248,90.9645,3556.0
2023-11-21 11:35:00,91.68,91.74,91.68,91.69,2443.0,90.9645,91.0241,90.9645,90.9744,2443.0
2023-11-21 11:40:00,91.68,91.68,91.54,91.57,2930.0,90.9645,90.9645,90.8256,90.8554,2930.0
2023-11-21 11:45:00,91.54,91.57,91.49,91.52,4159.0,90.8256,90.8554,90.776,90.8058,4159.0
2023-11-21 11:50:00,91.53,91.66,91.53,91.55,4833.0,90.8157,90.9447,90.8157,90.8355,4833.0
2023-11-21 11:55:00,91.55,91.59,91.5,91.51,3773.0,90.8355,90.8752,90.7859,90.7958,3773.0
2023-11-21 12:00:00,91.53,91.53,91.48,91.51,2805.0,90.8157,90.8157,90.7661,90.7958,2805.0
2023-11-21 12:05:00,91.5,91.61,91.5,91.53,2164.0,90.7859,90.8951,90.7859,90.8157,2164.0
2023-11-21 12:10:00,91.52,91.53,91.46,91.49,2442.0,90.8058,90.8157,90.7462,90.776,2442.0
2023-11-21 12:15:00,91.46,91.53,91.4,91.52,5009.0,90.7462,90.8157,90.6867,90.8058,5009.0
2023-11-21 12:20:00,91.47,91.7,91.46,91.64,3544.0,90.7562,90.9844,90.7462,90.9248,3544.0
2023-11-21 12:25:00,91.6,91.65,91.57,91.6,2797.0,90.8851,90.9348,90.8554,90.8851,2797.0
2023-11-21 12:30:00,91.62,91.63,91.55,91.59,4086.0,90.905,90.9149,90.8355,90.8752,4086.0
2023-11-21 12:35:00,91.58,91.6,91.49,91.55,4999.0,90.8653,90.8851,90.776,90.8355,4999.0
2023-11-21 12:40:00,91.59,91.61,91.56,91.58,4249.0,90.8752,90.8951,90.8455,90.8653,4249.0
2023-11-21 12:45:00,91.56,91.72,91.55,91.72,2736.0,90.8455,91.0042,90.8355,91.0042,2736.0
2023-11-21 12:50:00,91.75,91.93,91.74,91.9,13818.0,91.034,91.2126,91.0241,91.1828,13818.0
2023-11-21 12:55:00,91.86,91.91,91.84,91.89,1700.0,91.1431,91.1927,91.1233,91.1729,1700.0
2023-11-21 13:00:00,91.88,91.88,91.53,91.58,3182.0,91.163,91.163,90.8157,90.8653,3182.0
2023-11-21 13:05:00,91.54,91.63,91.47,91.63,4308.0,90.8256,90.9149,90.7562,90.9149,4308.0
2023-11-21 13:10:00,91.62,91.62,91.49,91.53,2339.0,90.905,90.905,90.776,90.8157,2339.0
2023-11-21 13:15:00,91.51,91.53,91.41,91.45,5296.0,90.7958,90.8157,90.6966,90.7363,5296.0
2023-11-21 13:20:00,91.41,91.41,91.3,91.3,2627.0,90.6966,90.6966,90.5875,90.5875,2627.0
2023-11-21 13:25:00,91.31,91.37,91.27,91.37,4890.0,90.5974,90.6569,90.5577,90.6569,4890.0
2023-11-21 13:30:00,91.35,91.53,91.3,91.48,6292.0,90.6371,90.8157,90.5875,90.7661,6292.0
2023-11-21 13:35:00,91.46,91.46,91.34,91.37,1992.0,90.7462,90.7462,90.6272,90.6569,1992.0
2023-11-21 13:40:00,91.35,91.48,91.34,91.43,3400.0,90.6371,90.7661,90.6272,90.7165,3400.0
2023-11-21 13:45:00,91.42,91.44,91.38,91.44,1571.0,90.7065,90.7264,90.6669,90.7264,1571.0
2023-11-21 13:50:00,91.43,91.52,91.41,91.51,4300.0,90.7165,90.8058,90.6966,90.7958,4300.0
2023-11-21 13:55:00,91.55,91.6,91.54,91.54,3273.0,90.8355,90.8851,90.8256,90.8256,3273.0
2023-11-21 14:00:00,91.58,91.65,91.49,91.64,6542.0,90.8653,90.9348,90.776,90.9248,6542.0
2023-11-21 14:05:00,91.62,91.62,91.49,91.5,2128.0,90.905,90.905,90.776,90.7859,2128.0
2023-11-21 14:10:00,91.51,91.65,91.46,91.6,10388.0,90.7958,90.9348,90.7462,90.8851,10388.0
2023-11-21 14:15:00,91.56,91.56,91.47,91.55,4988.0,90.8455,90.8455,90.7562,90.8355,4988.0
2023-11-21 14:20:00,91.56,91.63,91.48,91.61,2680.0,90.8455,90.9149,90.7661,90.8951,2680.0
2023-11-21 14:25:00,91.6,91.74,91.59,91.72,19655.0,90.8851,91.0241,90.8752,91.0042,19655.0
2023-11-21 14:30:00,91.73,91.75,91.65,91.73,3067.0,91.0141,91.034,90.9348,91.0141,3067.0
2023-11-21 14:35:00,91.73,91.75,91.7,91.73,4076.0,91.0141,91.034,90.9844,91.0141,4076.0
2023-11-21 14:40:00,91.73,91.75,91.68,91.74,4100.0,91.0141,91.034,90.9645,91.0241,4100.0
2023-11-21 14:45:00,91.76,91.76,91.71,91.72,2646.0,91.0439,91.0439,90.9943,91.0042,2646.0
2023-11-21 14:50:00,91.73,91.73,91.64,91.71,4968.0,91.0141,91.0141,90.9248,90.9943,4968.0
2023-11-21 14:55:00,91.7,91.81,91.67,91.8,4814.0,90.9844,91.0935,90.9546,91.0836,4814.0
2023-11-21 15:00:00,91.8,91.91,91.71,91.72,4522.0,91.0836,91.1927,90.9943,91.0042,4522.0
2023-11-21 15:05:00,91.72,91.78,91.65,91.67,5140.0,91.0042,91.0637,90.9348,90.9546,5140.0
2023-11-21 15:10:00,91.71,91.74,91.67,91.68,4930.0,90.9943,91.0241,90.9546,90.9645,4930.0
2023-11-21 15:15:00,91.69,91.69,91.61,91.64,5204.0,90.9744,90.9744,90.8951,90.9248,5204.0
2023-11-21 15:20:00,91.65,91.8,91.65,91.79,9588.0,90.9348,91.0836,90.9348,91.0737,9588.0
2023-11-21 15:25:00,91.79,91.98,91.79,91.98,7633.0,91.0737,91.2622,91.0737,91.2622,7633.0
2023-11-21 15:30:00,91.98,91.98,91.83,91.83,9272.0,91.2622,91.2622,91.1133,91.1133,9272.0
2023-11-21 15:35:00,91.83,91.83,91.64,91.72,12685.0,91.1133,91.1133,90.9248,91.0042,12685.0
2023-11-21 15:40:00,91.7,91.7,91.62,91.65,10214.0,90.9844,90.9844,90.905,90.9348,10214.0
2023-11-21 15:45:00,91.65,91.69,91.58,91.63,15886.0,90.9348,90.9744,90.8653,90.9149,15886.0
2023-11-21 15:50:00,91.64,91.71,91.54,91.57,39154.0,90.9248,90.9943,90.8256,90.8554,39154.0
2023-11-21 15:55:00,91.58,91.9,91.58,91.75,104188.0,90.8653,91.1828,90.8653,91.034,104188.0
2023-11-22 09:30:00,92.78,93.37,92.78,93.01,12017.0,92.0559,92.6413,92.0559,92.2841,12017.0
2023-11-22 09:35:00,93.04,93.93,93.04,93.65,5863.0,92.3139,93.197,92.3139,92.9191,5863.0
2023-11-22 09:40:00,93.74,93.91,93.29,93.42,4367.0,93.0084,93.1771,92.562,92.6909,4367.0
2023-11-22 09:45:00,93.4,93.41,93.1,93.18,2271.0,92.6711,92.681,92.3734,92.4528,2271.0
2023-11-22 09:50:00,93.24,93.24,92.77,92.77,1607.0,92.5123,92.5123,92.046,92.046,1607.0
2023-11-22 09:55:00,92.75,92.86,92.6,92.73,3000.0,92.0262,92.1353,91.8773,92.0063,3000.0
2023-11-22 10:00:00,92.78,92.78,92.25,92.28,4195.0,92.0559,92.0559,91.5301,91.5598,4195.0
2023-11-22 10:05:00,92.27,92.44,92.07,92.07,6943.0,91.5499,91.7186,91.3515,91.3515,6943.0
2023-11-22 10:10:00,92.1,92.29,91.97,92.18,14144.0,91.3812,91.5698,91.2523,91.4606,14144.0
2023-11-22 10:15:00,92.29,92.29,92.11,92.22,2540.0,91.5698,91.5698,91.3912,91.5003,2540.0
2023-11-22 10:20:00,92.2,92.53,92.2,92.51,3165.0,91.4805,91.8079,91.4805,91.788,3165.0
2023-11-22 10:25:00,92.5,92.53,92.39,92.53,4286.0,91.7781,91.8079,91.669,91.8079,4286.0
2023-11-22 10:30:00,92.54,92.73,92.53,92.63,7311.0,91.8178,92.0063,91.8079,91.9071,7311.0
2023-11-22 10:35:00,92.65,92.84,92.64,92.76,1500.0,91.9269,92.1155,91.917,92.0361,1500.0
2023-11-22 10:40:00,92.77,92.91,92.68,92.78,3201.0,92.046,92.1849,91.9567,92.0559,3201.0
2023-11-22 10:45:00,92.68,92.68,92.59,92.63,2264.0,91.9567,91.9567,91.8674,91.9071,2264.0
2023-11-22 10:50:00,92.65,92.78,92.37,92.37,4681.0,91.9269,92.0559,91.6491,91.6491,4681.0
2023-11-22 10:55:00,92.45,92.66,92.38,92.66,3054.0,91.7285,91.9369,91.6591,91.9369,3054.0
2023-11-22 11:00:00,92.62,92.75,92.61,92.66,7529.0,91.8972,92.0262,91.8873,91.9369,7529.0
2023-11-22 11:05:00,92.69,92.81,92.64,92.74,2000.0,91.9666,92.0857,91.917,92.0162,2000.0
2023-11-22 11:10:00,92.7,92.88,92.7,92.88,800.0,91.9766,92.1552,91.9766,92.1552,800.0
2023-11-22 11:15:00,92.88,93.02,92.81,92.84,2425.0,92.1552,92.2941,92.0857,92.1155,2425.0
2023-11-22 11:20:00,92.84,92.87,92.84,92.87,800.0,92.1155,92.1452,92.1155,92.1452,800.0
2023-11-22 11:25:00,92.82,92.87,92.8,92.84,1927.0,92.0956,92.1452,92.0758,92.1155,1927.0
2023-11-22 11:30:00,92.88,93.01,92.86,92.97,7021.0,92.1552,92.2841,92.1353,92.2445,7021.0
2023-11-22 11:35:00,92.97,93.01,92.94,92.96,2315.0,92.2445,92.2841,92.2147,92.2345,2315.0
2023-11-22 11:40:00,92.98,93.08,92.98,93.08,2255.0,92.2544,92.3536,92.2544,92.3536,2255.0
2023-11-22 11:45:00,93.1,93.16,93.05,93.05,3096.0,92.3734,92.433,92.3238,92.3238,3096.0
2023-11-22 11:50:00,93.01,93.17,93.0,93.11,2135.0,92.2841,92.4429,92.2742,92.3834,2135.0
2023-11-22 11:55:00,93.1,93.3,93.1,93.25,3400.0,92.3734,92.5719,92.3734,92.5223,3400.0
2023-11-22 12:00:00,93.25,93.25,93.11,93.18,3898.0,92.5223,92.5223,92.3834,92.4528,3898.0
2023-11-22 12:05:00,93.12,93.27,93.12,93.2,2604.0,92.3933,92.5421,92.3933,92.4727,2604.0
2023-11-22 12:10:00,93.23,93.29,93.08,93.08,5296.0,92.5024,92.562,92.3536,92.3536,5296.0
2023-11-22 12:15:00,93.05,93.23,93.04,93.23,3710.0,92.3238,92.5024,92.3139,92.5024,3710.0
2023-11-22 12:20:00,93.27,93.27,93.16,93.17,2500.0,92.5421,92.5421,92.433,92.4429,2500.0
2023-11-22 12:25:00,93.13,93.18,93.06,93.11,2950.0,92.4032,92.4528,92.3337,92.3834,2950.0
2023-11-22 12:30:00,93.1,93.19,93.03,93.08,2426.0,92.3734,92.4627,92.304,92.3536,2426.0
2023-11-22 12:35:00,93.15,93.15,93.1,93.12,681.0,92.423,92.423,92.3734,92.3933,681.0
2023-11-22 12:40:00,93.11,93.11,92.93,92.93,2945.0,92.3834,92.3834,92.2048,92.2048,2945.0
2023-11-22 12:45:00,92.93,92.93,92.82,92.83,2774.0,92.2048,92.2048,92.0956,92.1055,2774.0
2023-11-22 12:50:00,92.87,92.97,92.85,92.92,2728.0,92.1452,92.2445,92.1254,92.1948,2728.0
2023-11-22 12:55:00,92.9,93.01,92.9,92.99,4019.0,92.175,92.2841,92.175,92.2643,4019.0
2023-11-22 13:00:00,93.05,93.11,92.95,93.03,5670.0,92.3238,92.3834,92.2246,92.304,5670.0
2023-11-22 13:05:00,93.06,93.07,92.99,93.02,2600.0,92.3337,92.3437,92.2643,92.2941,2600.0
2023-11-22 13:10:00,93.06,93.13,93.06,93.13,1361.0,92.3337,92.4032,92.3337,92.4032,1361.0
2023-11-22 13:15:00,93.13,93.14,93.01,93.01,2432.0,92.4032,92.4131,92.2841,92.2841,2432.0
2023-11-22 13:20:00,93.05,93.07,93.02,93.04,2014.0,92.3238,92.3437,92.2941,92.3139,2014.0
2023-11-22 13:25:00,93.04,93.11,93.04,93.1,2129.0,92.3139,92.3834,92.3139,92.3734,2129.0
2023-11-22 13:30:00,93.12,93.12,93.05,93.07,3552.0,92.3933,92.3933,92.3238,92.3437,3552.0
2023-11-22 13:35:00,93.05,93.15,93.05,93.13,4682.0,92.3238,92.423,92.3238,92.4032,4682.0
2023-11-22 13:40:00,93.11,93.14,93.01,93.03,2563.0,92.3834,92.4131,92.2841,92.304,2563.0
2023-11-22 13:45:00,93.01,93.12,92.99,93.03,3700.0,92.2841,92.3933,92.2643,92.304,3700.0
2023-11-22 13:50:00,93.02,93.1,93.0,93.01,3007.0,92.2941,92.3734,92.2742,92.2841,3007.0
2023-11-22 13:55:00,93.05,93.06,92.98,92.98,6100.0,92.3238,92.3337,92.2544,92.2544,6100.0
2023-11-22 14:00:00,93.02,93.06,93.01,93.03,2300.0,92.2941,92.3337,92.2841,92.304,2300.0
2023-11-22 14:05:00,93.05,93.1,93.04,93.04,1800.0,92.3238,92.3734,92.3139,92.3139,1800.0
2023-11-22 14:10:00,93.06,93.06,92.96,92.98,4300.0,92.3337,92.3337,92.2345,92.2544,4300.0
2023-11-22 14:15:00,92.98,93.07,92.97,93.03,3275.0,92.2544,92.3437,92.2445,92.304,3275.0
2023-11-22 14:20:00,93.01,93.09,92.98,93.04,7822.0,92.2841,92.3635,92.2544,92.3139,7822.0
2023-11-22 14:25:00,93.02,93.08,93.0,93.05,2900.0,92.2941,92.3536,92.2742,92.3238,2900.0
2023-11-22 14:30:00,93.02,93.02,92.72,92.72,2233.0,92.2941,92.2941,91.9964,91.9964,2233.0
2023-11-22 14:35:00,92.73,92.79,92.27,92.29,16765.0,92.0063,92.0659,91.5499,91.5698,16765.0
2023-11-22 14:40:00,92.25,92.52,92.22,92.48,6217.0,91.5301,91.798,91.5003,91.7583,6217.0
2023-11-22 14:45:00,92.48,92.48,92.36,92.42,1100.0,91.7583,91.7583,91.6392,91.6987,1100.0
2023-11-22 14:50:00,92.42,92.64,92.42,92.64,3312.0,91.6987,91.917,91.6987,91.917,3312.0
2023-11-22 14:55:00,92.66,92.71,92.59,92.59,3129.0,91.9369,91.9865,91.8674,91.8674,3129.0
2023-11-22 15:00:00,92.63,92.63,92.51,92.52,3129.0,91.9071,91.9071,91.788,91.798,3129.0
2023-11-22 15:05:00,92.58,92.66,92.57,92.57,3912.0,91.8575,91.9369,91.8476,91.8476,3912.0
2023-11-22 15:10:00,92.53,92.63,92.53,92.63,2824.0,91.8079,91.9071,91.8079,91.9071,2824.0
2023-11-22 15:15:00,92.63,92.71,92.6,92.67,3578.0,91.9071,91.9865,91.8773,91.9468,3578.0
2023-11-22 15:20:00,92.65,92.65,92.51,92.55,6251.0,91.9269,91.9269,91.788,91.8277,6251.0
2023-11-22 15:25:00,92.51,92.53,92.44,92.51,3730.0,91.788,91.8079,91.7186,91.788,3730.0
2023-11-22 15:30:00,92.54,92.58,92.49,92.53,6633.0,91.8178,91.8575,91.7682,91.8079,6633.0
2023-11-22 15:35:00,92.53,92.55,92.48,92.5,6202.0,91.8079,91.8277,91.7583,91.7781,6202.0
2023-11-22 15:40:00,92.51,92.54,92.49,92.54,4671.0,91.788,91.8178,91.7682,91.8178,4671.0
2023-11-22 15:45:00,92.51,92.56,92.46,92.46,9451.0,91.788,91.8377,91.7384,91.7384,9451.0
2023-11-22 15:50:00,92.49,92.52,92.33,92.38,26879.0,91.7682,91.798,91.6094,91.6591,26879.0
2023-11-22 15:55:00,92.43,92.51,92.4,92.4,69281.0,91.7087,91.788,91.6789,91.6789,69281.0
2023-11-24 09:30:00,92.38,92.59,92.28,92.47,9227.0,91.7681,91.9767,91.6687,91.8575,9227.0
2023-11-24 09:35:00,92.41,92.61,92.34,92.59,4015.0,91.7979,91.9965,91.7283,91.9767,4015.0
2023-11-24 09:40:00,92.58,92.8,92.56,92.79,3103.0,91.9667,92.1853,91.9469,92.1754,3103.0
2023-11-24 09:45:00,92.7,92.81,92.53,92.57,4623.0,92.0859,92.1952,91.9171,91.9568,4623.0
2023-11-24 09:50:00,92.56,92.68,92.53,92.68,3815.0,91.9469,92.0661,91.9171,92.0661,3815.0
2023-11-24 09:55:00,92.66,92.67,92.55,92.66,5561.0,92.0462,92.0561,91.9369,92.0462,5561.0
2023-11-24 10:00:00,92.62,92.69,92.54,92.67,8140.0,92.0065,92.076,91.927,92.0561,8140.0
2023-11-24 10:05:00,92.66,92.69,92.53,92.57,5398.0,92.0462,92.076,91.9171,91.9568,5398.0
2023-11-24 10:10:00,92.54,92.59,92.41,92.42,4709.0,91.927,91.9767,91.7979,91.8078,4709.0
2023-11-24 10:15:00,92.39,92.5,92.35,92.48,3905.0,91.778,91.8873,91.7383,91.8674,3905.0
2023-11-24 10:20:00,92.48,92.5,92.38,92.48,3624.0,91.8674,91.8873,91.7681,91.8674,3624.0
2023-11-24 10:25:00,92.5,92.5,92.38,92.39,3143.0,91.8873,91.8873,91.7681,91.778,3143.0
2023-11-24 10:30:00,92.38,92.38,92.28,92.36,5718.0,91.7681,91.7681,91.6687,91.7482,5718.0
2023-11-24 10:35:00,92.34,92.43,92.33,92.42,4580.0,91.7283,91.8177,91.7184,91.8078,4580.0
2023-11-24 10:40:00,92.44,92.48,92.26,92.26,6269.0,91.8277,91.8674,91.6489,91.6489,6269.0
2023-11-24 10:45:00,92.23,92.34,92.22,92.31,3074.0,91.6191,91.7283,91.6091,91.6985,3074.0
2023-11-24 10:50:00,92.29,92.3,92.15,92.24,5159.0,91.6787,91.6886,91.5396,91.629,5159.0
2023-11-24 10:55:00,92.27,92.49,92.27,92.43,3629.0,91.6588,91.8773,91.6588,91.8177,3629.0
2023-11-24 11:00:00,92.43,92.49,92.41,92.42,3383.0,91.8177,91.8773,91.7979,91.8078,3383.0
2023-11-24 11:05:00,92.4,92.55,92.38,92.51,3254.0,91.7879,91.9369,91.7681,91.8972,3254.0
2023-11-24 11:10:00,92.53,92.6,92.53,92.58,4569.0,91.9171,91.9866,91.9171,91.9667,4569.0
2023-11-24 11:15:00,92.57,92.61,92.5,92.51,3761.0,91.9568,91.9965,91.8873,91.8972,3761.0
2023-11-24 11:20:00,92.52,92.55,92.47,92.55,3332.0,91.9071,91.9369,91.8575,91.9369,3332.0
2023-11-24 11:25:00,92.56,92.59,92.4,92.4,3357.0,91.9469,91.9767,91.7879,91.7879,3357.0
2023-11-24 11:30:00,92.45,92.45,92.41,92.43,2901.0,91.8376,91.8376,91.7979,91.8177,2901.0
2023-11-24 11:35:00,92.4,92.53,92.4,92.46,3792.0,91.7879,91.9171,91.7879,91.8475,3792.0
2023-11-24 11:40:00,92.47,92.57,92.47,92.54,3415.0,91.8575,91.9568,91.8575,91.927,3415.0
2023-11-24 11:45:00,92.55,92.56,92.47,92.47,3907.0,91.9369,91.9469,91.8575,91.8575,3907.0
2023-11-24 11:50:00,92.45,92.53,92.43,92.5,2202.0,91.8376,91.9171,91.8177,91.8873,2202.0
2023-11-24 11:55:00,92.51,92.59,92.51,92.52,3267.0,91.8972,91.9767,91.8972,91.9071,3267.0
2023-11-24 12:00:00,92.53,92.6,92.48,92.59,3088.0,91.9171,91.9866,91.8674,91.9767,3088.0
2023-11-24 12:05:00,92.59,92.63,92.54,92.61,3174.0,91.9767,92.0164,91.927,91.9965,3174.0
2023-11-24 12:10:00,92.59,92.63,92.57,92.61,3460.0,91.9767,92.0164,91.9568,91.9965,3460.0
2023-11-24 12:15:00,92.62,92.64,92.53,92.54,4854.0,92.0065,92.0263,91.9171,91.927,4854.0
2023-11-24 12:20:00,92.57,92.57,92.51,92.53,2348.0,91.9568,91.9568,91.8972,91.9171,2348.0
2023-11-24 12:25:00,92.54,92.57,92.47,92.48,3491.0,91.927,91.9568,91.8575,91.8674,3491.0
2023-11-24 12:30:00,92.5,92.57,92.47,92.56,4571.0,91.8873,91.9568,91.8575,91.9469,4571.0
2023-11-24 12:35:00,92.57,92.59,92.53,92.57,3862.0,91.9568,91.9767,91.9171,91.9568,3862.0
2023-11-24 12:40:00,92.55,92.56,92.46,92.46,7363.0,91.9369,91.9469,91.8475,91.8475,7363.0
2023-11-24 12:45:00,92.42,92.56,92.39,92.41,6774.0,91.8078,91.9469,91.778,91.7979,6774.0
2023-11-24 12:50:00,92.38,92.41,92.29,92.31,12506.0,91.7681,91.7979,91.6787,91.6985,12506.0
2023-11-24 12:55:00,92.32,92.56,92.32,92.49,20839.0,91.7085,91.9469,91.7085,91.8773,20839.0
2023-11-27 09:30:00,91.73,91.92,91.39,91.39,15071.0,91.1224,91.3111,90.7846,90.7846,15071.0
2023-11-27 09:35:00,91.29,91.29,91.13,91.27,3461.0,90.6853,90.6853,90.5263,90.6654,3461.0
2023-11-27 09:40:00,91.28,91.47,91.23,91.23,8640.0,90.6754,90.8641,90.6257,90.6257,8640.0
2023-11-27 09:45:00,91.35,91.6,91.35,91.6,2411.0,90.7449,90.9932,90.7449,90.9932,2411.0
2023-11-27 09:50:00,91.55,91.61,91.36,91.46,3815.0,90.9436,91.0032,90.7548,90.8542,3815.0
2023-11-27 09:55:00,91.5,91.51,91.39,91.49,1839.0,90.8939,90.9038,90.7846,90.884,1839.0
2023-11-27 10:00:00,91.51,91.58,91.46,91.52,3800.0,90.9038,90.9734,90.8542,90.9138,3800.0
2023-11-27 10:05:00,91.5,91.68,91.5,91.68,2759.0,90.8939,91.0727,90.8939,91.0727,2759.0
2023-11-27 10:10:00,91.74,91.8,91.68,91.69,3984.0,91.1323,91.1919,91.0727,91.0826,3984.0
2023-11-27 10:15:00,91.69,91.7,91.57,91.57,2000.0,91.0826,91.0926,90.9634,90.9634,2000.0
2023-11-27 10:20:00,91.59,91.76,91.51,91.51,1979.0,90.9833,91.1522,90.9038,90.9038,1979.0
2023-11-27 10:25:00,91.53,91.72,91.53,91.67,3333.0,90.9237,91.1124,90.9237,91.0628,3333.0
2023-11-27 10:30:00,91.74,91.83,91.72,91.82,1967.0,91.1323,91.2217,91.1124,91.2118,1967.0
2023-11-27 10:35:00,91.79,91.82,91.73,91.75,2000.0,91.182,91.2118,91.1224,91.1422,2000.0
2023-11-27 10:40:00,91.78,91.87,91.78,91.87,2637.0,91.172,91.2614,91.172,91.2614,2637.0
2023-11-27 10:45:00,91.82,92.03,91.74,92.02,3190.0,91.2118,91.4204,91.1323,91.4105,3190.0
2023-11-27 10:50:00,92.05,92.08,91.97,92.05,6187.0,91.4403,91.4701,91.3608,91.4403,6187.0
2023-11-27 10:55:00,92.06,92.06,91.99,92.02,5092.0,91.4502,91.4502,91.3807,91.4105,5092.0
2023-11-27 11:00:00,92.01,92.01,91.81,91.85,2718.0,91.4005,91.4005,91.2018,91.2416,2718.0
2023-11-27 11:05:00,91.87,91.91,91.72,91.89,5396.0,91.2614,91.3012,91.1124,91.2813,5396.0
2023-11-27 11:10:00,91.89,91.9,91.73,91.79,2300.0,91.2813,91.2912,91.1224,91.182,2300.0
2023-11-27 11:15:00,91.81,91.86,91.77,91.86,3000.0,91.2018,91.2515,91.1621,91.2515,3000.0
2023-11-27 11:20:00,91.99,92.04,91.96,91.98,14397.0,91.3807,91.4303,91.3509,91.3707,14397.0
2023-11-27 11:25:00,92.0,92.04,91.99,92.04,1300.0,91.3906,91.4303,91.3807,91.4303,1300.0
2023-11-27 11:30:00,92.05,92.06,91.94,92.06,3898.0,91.4403,91.4502,91.331,91.4502,3898.0
2023-11-27 11:35:00,92.03,92.14,92.0,92.11,2000.0,91.4204,91.5297,91.3906,91.4999,2000.0
2023-11-27 11:40:00,92.16,92.26,92.03,92.16,5722.0,91.5495,91.6489,91.4204,91.5495,5722.0
2023-11-27 11:45:00,92.16,92.21,92.14,92.2,2027.0,91.5495,91.5992,91.5297,91.5893,2027.0
2023-11-27 11:50:00,92.21,92.28,92.19,92.27,2105.0,91.5992,91.6687,91.5793,91.6588,2105.0
2023-11-27 11:55:00,92.26,92.31,92.15,92.22,4714.0,91.6489,91.6985,91.5396,91.6091,4714.0
2023-11-27 12:00:00,92.18,92.27,92.16,92.24,1100.0,91.5694,91.6588,91.5495,91.629,1100.0
2023-11-27 12:05:00,92.26,92.38,92.25,92.34,4588.0,91.6489,91.7681,91.6389,91.7283,4588.0
2023-11-27 12:10:00,92.37,92.37,92.23,92.25,4184.0,91.7581,91.7581,91.6191,91.6389,4184.0
2023-11-27 12:15:00,92.2,92.23,92.13,92.14,6814.0,91.5893,91.6191,91.5197,91.5297,6814.0
2023-11-27 12:20:00,92.15,92.16,92.08,92.12,3847.0,91.5396,91.5495,91.4701,91.5098,3847.0
2023-11-27 12:25:00,92.14,92.14,92.05,92.12,2978.0,91.5297,91.5297,91.4403,91.5098,2978.0
2023-11-27 12:30:00,92.12,92.19,92.1,92.17,2460.0,91.5098,91.5793,91.4899,91.5595,2460.0
2023-11-27 12:35:00,92.16,92.26,92.15,92.19,2029.0,91.5495,91.6489,91.5396,91.5793,2029.0
2023-11-27 12:40:00,92.25,92.28,92.18,92.19,1598.0,91.6389,91.6687,91.5694,91.5793,1598.0
2023-11-27 12:45:00,92.17,92.23,92.13,92.23,1300.0,91.5595,91.6191,91.5197,91.6191,1300.0
2023-11-27 12:50:00,92.24,92.26,92.15,92.18,1502.0,91.629,91.6489,91.5396,91.5694,1502.0
2023-11-27 12:55:00,92.23,92.25,92.19,92.23,1420.0,91.6191,91.6389,91.5793,91.6191,1420.0
2023-11-27 13:00:00,92.2,92.28,92.15,92.28,1600.0,91.5893,91.6687,91.5396,91.6687,1600.0
2023-11-27 13:05:00,92.29,92.43,92.29,92.34,2220.0,91.6787,91.8177,91.6787,91.7283,2220.0
2023-11-27 13:10:00,92.34,92.45,92.33,92.39,2750.0,91.7283,91.8376,91.7184,91.778,2750.0
2023-11-27 13:15:00,92.42,92.46,92.37,92.42,3495.0,91.8078,91.8475,91.7581,91.8078,3495.0
2023-11-27 13:20:00,92.4,92.45,92.25,92.27,1623.0,91.7879,91.8376,91.6389,91.6588,1623.0
2023-11-27 13:25:00,92.23,92.33,92.22,92.29,1140.0,91.6191,91.7184,91.6091,91.6787,1140.0
2023-11-27 13:30:00,92.29,92.41,92.29,92.39,2412.0,91.6787,91.7979,91.6787,91.778,2412.0
2023-11-27 13:35:00,92.36,92.4,92.29,92.3,2061.0,91.7482,91.7879,91.6787,91.6886,2061.0
2023-11-27 13:40:00,92.32,92.33,92.16,92.16,2036.0,91.7085,91.7184,91.5495,91.5495,2036.0
2023-11-27 13:45:00,92.16,92.19,92.1,92.1,2302.0,91.5495,91.5793,91.4899,91.4899,2302.0
2023-11-27 13:50:00,92.1,92.13,92.08,92.08,2043.0,91.4899,91.5197,91.4701,91.4701,2043.0
2023-11-27 13:55:00,92.06,92.1,92.03,92.08,3436.0,91.4502,91.4899,91.4204,91.4701,3436.0
2023-11-27 14:00:00,92.1,92.24,92.09,92.19,2371.0,91.4899,91.629,91.48,91.5793,2371.0
2023-11-27 14:05:00,92.16,92.17,92.12,92.12,1772.0,91.5495,91.5595,91.5098,91.5098,1772.0
2023-11-27 14:10:00,92.14,92.2,92.13,92.17,2746.0,91.5297,91.5893,91.5197,91.5595,2746.0
2023-11-27 14:15:00,92.09,92.12,92.07,92.07,1100.0,91.48,91.5098,91.4601,91.4601,1100.0
2023-11-27 14:20:00,92.06,92.13,92.0,92.13,9235.0,91.4502,91.5197,91.3906,91.5197,9235.0
2023-11-27 14:25:00,92.11,92.13,92.09,92.13,1397.0,91.4999,91.5197,91.48,91.5197,1397.0
2023-11-27 14:30:00,92.1,92.11,92.04,92.11,2869.0,91.4899,91.4999,91.4303,91.4999,2869.0
2023-11-27 14:35:00,92.12,92.14,92.04,92.07,2694.0,91.5098,91.5297,91.4303,91.4601,2694.0
2023-11-27 14:40:00,92.04,92.07,91.88,91.95,4144.0,91.4303,91.4601,91.2714,91.3409,4144.0
2023-11-27 14:45:00,91.92,91.97,91.87,91.9,2517.0,91.3111,91.3608,91.2614,91.2912,2517.0
2023-11-27 14:50:00,91.91,91.95,91.9,91.92,1866.0,91.3012,91.3409,91.2912,91.3111,1866.0
2023-11-27 14:55:00,91.92,91.96,91.88,91.96,3092.0,91.3111,91.3509,91.2714,91.3509,3092.0
2023-11-27 15:00:00,91.96,92.0,91.92,91.99,3310.0,91.3509,91.3906,91.3111,91.3807,3310.0
2023-11-27 15:05:00,92.0,92.02,91.96,92.01,2803.0,91.3906,91.4105,91.3509,91.4005,2803.0
2023-11-27 15:10:00,92.0,92.02,91.95,91.98,2248.0,91.3906,91.4105,91.3409,91.3707,2248.0
2023-11-27 15:15:00,91.95,92.02,91.94,92.02,3979.0,91.3409,91.4105,91.331,91.4105,3979.0
2023-11-27 15:20:00,92.01,92.08,92.01,92.05,4254.0,91.4005,91.4701,91.4005,91.4403,4254.0
2023-11-27 15:25:00,92.04,92.06,92.0,92.03,4087.0,91.4303,91.4502,91.3906,91.4204,4087.0
2023-11-27 15:30:00,92.04,92.06,91.98,92.01,8438.0,91.4303,91.4502,91.3707,91.4005,8438.0
2023-11-27 15:35:00,92.0,92.08,91.98,92.05,3727.0,91.3906,91.4701,91.3707,91.4403,3727.0
2023-11-27 15:40:00,92.07,92.08,92.0,92.02,4746.0,91.4601,91.4701,91.3906,91.4105,4746.0
2023-11-27 15:45:00,92.01,92.01,91.9,91.95,10042.0,91.4005,91.4005,91.2912,91.3409,10042.0
2023-11-27 15:50:00,91.96,92.07,91.93,91.96,22053.0,91.3509,91.4601,91.321,91.3509,22053.0
2023-11-27 15:55:00,91.96,92.01,91.87,91.91,62265.0,91.3509,91.4005,91.2614,91.3012,62265.0
2023-11-28 09:30:00,91.36,91.91,91.22,91.41,8250.0,90.7548,91.3012,90.6158,90.8045,8250.0
2023-11-28 09:35:00,91.34,91.44,91.28,91.28,2764.0,90.735,90.8343,90.6754,90.6754,2764.0
2023-11-28 09:40:00,91.32,91.49,91.22,91.22,3457.0,90.7151,90.884,90.6158,90.6158,3457.0
2023-11-28 09:45:00,91.25,91.32,91.24,91.26,1591.0,90.6456,90.7151,90.6356,90.6555,1591.0
2023-11-28 09:50:00,91.24,91.27,91.07,91.07,1900.0,90.6356,90.6654,90.4667,90.4667,1900.0
2023-11-28 09:55:00,91.09,91.11,91.03,91.04,1110.0,90.4866,90.5065,90.427,90.4369,1110.0
2023-11-28 10:00:00,91.05,91.2,90.89,91.16,4034.0,90.4469,90.5959,90.2879,90.5561,4034.0
2023-11-28 10:05:00,91.24,91.25,91.15,91.15,2580.0,90.6356,90.6456,90.5462,90.5462,2580.0
2023-11-28 10:10:00,91.11,91.18,91.09,91.18,2662.0,90.5065,90.576,90.4866,90.576,2662.0
2023-11-28 10:15:00,91.3,91.3,91.19,91.28,4450.0,90.6952,90.6952,90.586,90.6754,4450.0
2023-11-28 10:20:00,91.31,91.31,91.2,91.21,3402.0,90.7052,90.7052,90.5959,90.6058,3402.0
2023-11-28 10:25:00,91.23,91.3,91.22,91.26,700.0,90.6257,90.6952,90.6158,90.6555,700.0
2023-11-28 10:30:00,91.31,91.31,91.18,91.27,2361.0,90.7052,90.7052,90.576,90.6654,2361.0
2023-11-28 10:35:00,91.23,91.39,91.15,91.39,2064.0,90.6257,90.7846,90.5462,90.7846,2064.0
2023-11-28 10:40:00,91.45,91.6,91.43,91.59,3146.0,90.8442,90.9932,90.8244,90.9833,3146.0
2023-11-28 10:45:00,91.61,91.69,91.54,91.54,2561.0,91.0032,91.0826,90.9336,90.9336,2561.0
2023-11-28 10:50:00,91.52,91.63,91.52,91.6,7694.0,90.9138,91.023,90.9138,90.9932,7694.0
2023-11-28 10:55:00,91.56,91.7,91.52,91.7,1874.0,90.9535,91.0926,90.9138,91.0926,1874.0
2023-11-28 11:00:00,91.7,91.76,91.65,91.72,1800.0,91.0926,91.1522,91.0429,91.1124,1800.0
2023-11-28 11:05:00,91.76,91.83,91.69,91.7,4309.0,91.1522,91.2217,91.0826,91.0926,4309.0
2023-11-28 11:10:00,91.61,91.73,91.6,91.67,2506.0,91.0032,91.1224,90.9932,91.0628,2506.0
2023-11-28 11:15:00,91.72,91.77,91.65,91.74,2400.0,91.1124,91.1621,91.0429,91.1323,2400.0
2023-11-28 11:20:00,91.72,91.75,91.62,91.69,3647.0,91.1124,91.1422,91.0131,91.0826,3647.0
2023-11-28 11:25:00,91.74,91.76,91.6,91.6,1000.0,91.1323,91.1522,90.9932,90.9932,1000.0
2023-11-28 11:30:00,91.62,91.83,91.62,91.8,4611.0,91.0131,91.2217,91.0131,91.1919,4611.0
2023-11-28 11:35:00,91.83,91.9,91.79,91.9,2414.0,91.2217,91.2912,91.182,91.2912,2414.0
2023-11-28 11:40:00,91.94,91.98,91.83,91.86,4110.0,91.331,91.3707,91.2217,91.2515,4110.0
2023-11-28 11:45:00,91.88,91.94,91.77,91.93,11438.0,91.2714,91.331,91.1621,91.321,11438.0
2023-11-28 11:50:00,91.91,91.91,91.85,91.87,2520.0,91.3012,91.3012,91.2416,91.2614,2520.0
2023-11-28 11:55:00,91.85,91.96,91.85,91.94,743.0,91.2416,91.3509,91.2416,91.331,743.0
2023-11-28 12:00:00,91.98,91.98,91.85,91.87,2155.0,91.3707,91.3707,91.2416,91.2614,2155.0
2023-11-28 12:05:00,91.86,91.89,91.78,91.83,4783.0,91.2515,91.2813,91.172,91.2217,4783.0
2023-11-28 12:10:00,91.75,91.75,91.66,91.66,651.0,91.1422,91.1422,91.0528,91.0528,651.0
2023-11-28 12:15:00,91.69,91.71,91.64,91.65,3174.0,91.0826,91.1025,91.033,91.0429,3174.0
2023-11-28 12:20:00,91.63,91.63,91.56,91.62,2032.0,91.023,91.023,90.9535,91.0131,2032.0
2023-11-28 12:25:00,91.58,91.59,91.48,91.51,3148.0,90.9734,90.9833,90.874,90.9038,3148.0
2023-11-28 12:30:00,91.37,91.47,91.37,91.47,1100.0,90.7648,90.8641,90.7648,90.8641,1100.0
2023-11-28 12:35:00,91.44,91.5,91.42,91.43,2100.0,90.8343,90.8939,90.8144,90.8244,2100.0
2023-11-28 12:40:00,91.45,91.46,91.3,91.3,900.0,90.8442,90.8542,90.6952,90.6952,900.0
2023-11-28 12:45:00,91.27,91.33,91.25,91.29,3771.0,90.6654,90.725,90.6456,90.6853,3771.0
2023-11-28 12:50:00,91.31,91.31,91.19,91.19,1132.0,90.7052,90.7052,90.586,90.586,1132.0
2023-11-28 12:55:00,91.14,91.24,91.14,91.2,994.0,90.5363,90.6356,90.5363,90.5959,994.0
2023-11-28 13:00:00,91.18,91.19,90.91,90.97,3850.0,90.576,90.586,90.3078,90.3674,3850.0
2023-11-28 13:05:00,91.04,91.08,91.0,91.08,300.0,90.4369,90.4767,90.3972,90.4767,300.0
2023-11-28 13:10:00,90.92,90.97,90.55,90.64,11846.0,90.3177,90.3674,89.9502,90.0396,11846.0
2023-11-28 13:15:00,90.59,90.64,90.53,90.63,3300.0,89.9899,90.0396,89.9303,90.0297,3300.0
2023-11-28 13:20:00,90.66,90.73,90.63,90.65,3521.0,90.0595,90.129,90.0297,90.0495,3521.0
2023-11-28 13:25:00,90.62,90.82,90.62,90.82,3422.0,90.0197,90.2184,90.0197,90.2184,3422.0
2023-11-28 13:30:00,90.81,90.82,90.79,90.79,1295.0,90.2085,90.2184,90.1886,90.1886,1295.0
2023-11-28 13:35:00,90.83,90.83,90.72,90.79,2050.0,90.2283,90.2283,90.1191,90.1886,2050.0
2023-11-28 13:40:00,90.76,90.78,90.7,90.74,4175.0,90.1588,90.1787,90.0992,90.1389,4175.0
2023-11-28 13:45:00,90.78,90.88,90.77,90.84,1500.0,90.1787,90.278,90.1687,90.2383,1500.0
2023-11-28 13:50:00,90.77,90.83,90.77,90.83,1745.0,90.1687,90.2283,90.1687,90.2283,1745.0
2023-11-28 13:55:00,90.8,90.8,90.69,90.74,3131.0,90.1985,90.1985,90.0893,90.1389,3131.0
2023-11-28 14:00:00,90.68,90.74,90.67,90.69,2747.0,90.0793,90.1389,90.0694,90.0893,2747.0
2023-11-28 14:05:00,90.73,90.73,90.62,90.67,1700.0,90.129,90.129,90.0197,90.0694,1700.0
2023-11-28 14:10:00,90.68,90.78,90.68,90.71,3400.0,90.0793,90.1787,90.0793,90.1091,3400.0
2023-11-28 14:15:00,90.7,90.76,90.67,90.67,2951.0,90.0992,90.1588,90.0694,90.0694,2951.0
2023-11-28 14:20:00,90.67,90.77,90.65,90.66,2591.0,90.0694,90.1687,90.0495,90.0595,2591.0
2023-11-28 14:25:00,90.7,90.75,90.69,90.72,2131.0,90.0992,90.1489,90.0893,90.1191,2131.0
2023-11-28 14:30:00,90.72,90.74,90.67,90.7,3072.0,90.1191,90.1389,90.0694,90.0992,3072.0
2023-11-28 14:35:00,90.8,90.88,90.8,90.88,590.0,90.1985,90.278,90.1985,90.278,590.0
2023-11-28 14:40:00,90.9,90.95,90.89,90.89,3841.0,90.2979,90.3475,90.2879,90.2879,3841.0
2023-11-28 14:45:00,90.89,90.91,90.84,90.89,2499.0,90.2879,90.3078,90.2383,90.2879,2499.0
2023-11-28 14:50:00,90.88,90.9,90.86,90.89,3649.0,90.278,90.2979,90.2581,90.2879,3649.0
2023-11-28 14:55:00,90.91,90.92,90.87,90.87,1772.0,90.3078,90.3177,90.2681,90.2681,1772.0
2023-11-28 15:00:00,90.86,90.92,90.86,90.87,3219.0,90.2581,90.3177,90.2581,90.2681,3219.0
2023-11-28 15:05:00,90.9,90.9,90.82,90.85,3196.0,90.2979,90.2979,90.2184,90.2482,3196.0
2023-11-28 15:10:00,90.87,90.96,90.86,90.88,3401.0,90.2681,90.3575,90.2581,90.278,3401.0
2023-11-28 15:15:00,90.89,90.9,90.81,90.81,3120.0,90.2879,90.2979,90.2085,90.2085,3120.0
2023-11-28 15:20:00,90.81,90.88,90.66,90.85,4913.0,90.2085,90.278,90.0595,90.2482,4913.0
2023-11-28 15:25:00,90.83,90.9,90.8,90.86,2575.0,90.2283,90.2979,90.1985,90.2581,2575.0
2023-11-28 15:30:00,90.87,90.98,90.87,90.95,4118.0,90.2681,90.3773,90.2681,90.3475,4118.0
2023-11-28 15:35:00,90.95,91.01,90.95,90.95,2793.0,90.3475,90.4071,90.3475,90.3475,2793.0
2023-11-28 15:40:00,90.96,91.06,90.96,91.04,5322.0,90.3575,90.4568,90.3575,90.4369,5322.0
2023-11-28 15:45:00,91.08,91.08,90.97,91.05,12698.0,90.4767,90.4767,90.3674,90.4469,12698.0
2023-11-28 15:50:00,91.06,91.14,90.91,91.0,45201.0,90.4568,90.5363,90.3078,90.3972,45201.0
2023-11-28 15:55:00,90.99,91.34,90.97,91.28,67753.0,90.3873,90.735,90.3674,90.6754,67753.0
2023-11-29 09:30:00,92.6,93.08,92.6,93.08,9178.0,91.9866,92.4634,91.9866,92.4634,9178.0
2023-11-29 09:35:00,93.15,93.52,93.15,93.38,3847.0,92.533,92.9005,92.533,92.7614,3847.0
2023-11-29 09:40:00,93.55,93.63,93.35,93.39,3074.0,92.9303,93.0098,92.7316,92.7714,3074.0
2023-11-29 09:45:00,93.43,93.79,93.43,93.71,3545.0,92.8111,93.1687,92.8111,93.0893,3545.0
2023-11-29 09:50:00,93.76,94.0,93.76,94.0,4247.0,93.1389,93.3773,93.1389,93.3773,4247.0
2023-11-29 09:55:00,94.06,94.17,93.86,93.91,2956.0,93.4369,93.5462,93.2383,93.2879,2956.0
2023-11-29 10:00:00,93.93,94.17,93.89,93.9,7984.0,93.3078,93.5462,93.2681,93.278,7984.0
2023-11-29 10:05:00,93.84,93.84,93.38,93.4,4780.0,93.2184,93.2184,92.7614,92.7813,4780.0
2023-11-29 10:10:00,93.4,93.45,93.33,93.43,4710.0,92.7813,92.831,92.7118,92.8111,4710.0
2023-11-29 10:15:00,93.38,93.52,93.3,93.52,3428.0,92.7614,92.9005,92.682,92.9005,3428.0
2023-11-29 10:20:00,93.45,93.51,93.27,93.27,2800.0,92.831,92.8906,92.6522,92.6522,2800.0
2023-11-29 10:25:00,93.32,93.7,93.32,93.7,2243.0,92.7018,93.0793,92.7018,93.0793,2243.0
2023-11-29 10:30:00,93.76,93.92,93.75,93.8,8300.0,93.1389,93.2979,93.129,93.1787,8300.0
2023-11-29 10:35:00,93.87,94.05,93.85,93.95,5922.0,93.2482,93.427,93.2283,93.3277,5922.0
2023-11-29 10:40:00,93.98,93.99,93.78,93.79,6108.0,93.3575,93.3674,93.1588,93.1687,6108.0
2023-11-29 10:45:00,93.74,93.74,93.64,93.64,4298.0,93.1191,93.1191,93.0197,93.0197,4298.0
2023-11-29 10:50:00,93.61,93.75,93.61,93.73,3200.0,92.9899,93.129,92.9899,93.1091,3200.0
2023-11-29 10:55:00,93.72,93.94,93.7,93.84,5400.0,93.0992,93.3177,93.0793,93.2184,5400.0
2023-11-29 11:00:00,93.87,93.88,93.7,93.84,3397.0,93.2482,93.2581,93.0793,93.2184,3397.0
2023-11-29 11:05:00,93.84,93.84,93.63,93.69,2852.0,93.2184,93.2184,93.0098,93.0694,2852.0
2023-11-29 11:10:00,93.66,93.66,93.49,93.52,2734.0,93.0396,93.0396,92.8707,92.9005,2734.0
2023-11-29 11:15:00,93.51,93.56,93.36,93.51,4434.0,92.8906,92.9403,92.7416,92.8906,4434.0
2023-11-29 11:20:00,93.48,93.57,93.3,93.49,9411.0,92.8608,92.9502,92.682,92.8707,9411.0
2023-11-29 11:25:00,93.47,93.5,93.42,93.47,5031.0,92.8508,92.8806,92.8012,92.8508,5031.0
2023-11-29 11:30:00,93.47,93.57,93.32,93.37,5088.0,92.8508,92.9502,92.7018,92.7515,5088.0
2023-11-29 11:35:00,93.34,93.58,93.34,93.58,4236.0,92.7217,92.9601,92.7217,92.9601,4236.0
2023-11-29 11:40:00,93.52,93.67,93.48,93.55,2950.0,92.9005,93.0495,92.8608,92.9303,2950.0
2023-11-29 11:45:00,93.52,93.69,93.52,93.63,3551.0,92.9005,93.0694,92.9005,93.0098,3551.0
2023-11-29 11:50:00,93.58,93.67,93.55,93.67,3149.0,92.9601,93.0495,92.9303,93.0495,3149.0
2023-11-29 11:55:00,93.65,93.68,93.48,93.56,2414.0,93.0297,93.0595,92.8608,92.9403,2414.0
2023-11-29 12:00:00,93.55,93.55,93.45,93.51,1626.0,92.9303,92.9303,92.831,92.8906,1626.0
2023-11-29 12:05:00,93.45,93.6,93.42,93.58,1600.0,92.831,92.98,92.8012,92.9601,1600.0
2023-11-29 12:10:00,93.57,93.68,93.52,93.63,4334.0,92.9502,93.0595,92.9005,93.0098,4334.0
2023-11-29 12:15:00,93.59,93.69,93.59,93.63,5893.0,92.9701,93.0694,92.9701,93.0098,5893.0
2023-11-29 12:20:00,93.6,93.81,93.6,93.76,3614.0,92.98,93.1886,92.98,93.1389,3614.0
2023-11-29 12:25:00,93.73,93.73,93.58,93.59,11059.0,93.1091,93.1091,92.9601,92.9701,11059.0
2023-11-29 12:30:00,93.58,93.66,93.54,93.55,14633.0,92.9601,93.0396,92.9204,92.9303,14633.0
2023-11-29 12:35:00,93.53,93.54,93.45,93.45,4799.0,92.9105,92.9204,92.831,92.831,4799.0
2023-11-29 12:40:00,93.44,93.47,93.32,93.33,7804.0,92.821,92.8508,92.7018,92.7118,7804.0
2023-11-29 12:45:00,93.28,93.38,93.28,93.38,3102.0,92.6621,92.7614,92.6621,92.7614,3102.0
2023-11-29 12:50:00,93.39,93.4,93.14,93.19,64711.0,92.7714,92.7813,92.523,92.5727,64711.0
2023-11-29 12:55:00,93.17,93.17,92.99,93.0,17065.0,92.5528,92.5528,92.374,92.384,17065.0
2023-11-29 13:00:00,93.02,93.09,92.89,92.98,9561.0,92.4038,92.4734,92.2747,92.3641,9561.0
2023-11-29 13:05:00,92.97,93.02,92.93,92.95,20085.0,92.3542,92.4038,92.3144,92.3343,20085.0
2023-11-29 13:10:00,92.95,92.96,92.76,92.84,6222.0,92.3343,92.3442,92.1456,92.225,6222.0
2023-11-29 13:15:00,92.82,92.86,92.47,92.55,84450.0,92.2052,92.2449,91.8575,91.9369,84450.0
2023-11-29 13:20:00,92.58,92.76,92.49,92.74,8213.0,91.9667,92.1456,91.8773,92.1257,8213.0
2023-11-29 13:25:00,92.73,93.04,92.72,93.01,5755.0,92.1157,92.4237,92.1058,92.3939,5755.0
2023-11-29 13:30:00,93.03,93.05,92.83,92.91,6040.0,92.4138,92.4336,92.2151,92.2946,6040.0
2023-11-29 13:35:00,92.9,93.07,92.88,93.06,5033.0,92.2846,92.4535,92.2648,92.4436,5033.0
2023-11-29 13:40:00,93.06,93.12,93.03,93.12,5075.0,92.4436,92.5032,92.4138,92.5032,5075.0
2023-11-29 13:45:00,93.14,93.23,93.11,93.23,5760.0,92.523,92.6124,92.4932,92.6124,5760.0
2023-11-29 13:50:00,93.2,93.3,93.2,93.21,4209.0,92.5826,92.682,92.5826,92.5926,4209.0
2023-11-29 13:55:00,93.2,93.31,93.17,93.28,4802.0,92.5826,92.6919,92.5528,92.6621,4802.0
2023-11-29 14:00:00,93.29,93.31,93.22,93.3,8105.0,92.672,92.6919,92.6025,92.682,8105.0
2023-11-29 14:05:00,93.29,93.43,93.28,93.35,4403.0,92.672,92.8111,92.6621,92.7316,4403.0
2023-11-29 14:10:00,93.34,93.49,93.34,93.43,6928.0,92.7217,92.8707,92.7217,92.8111,6928.0
2023-11-29 14:15:00,93.4,93.57,93.34,93.49,18090.0,92.7813,92.9502,92.7217,92.8707,18090.0
2023-11-29 14:20:00,93.48,93.55,93.45,93.5,4001.0,92.8608,92.9303,92.831,92.8806,4001.0
2023-11-29 14:25:00,93.5,93.51,93.35,93.4,11545.0,92.8806,92.8906,92.7316,92.7813,11545.0
2023-11-29 14:30:00,93.35,93.42,93.32,93.32,7221.0,92.7316,92.8012,92.7018,92.7018,7221.0
2023-11-29 14:35:00,93.3,93.35,93.14,93.18,3206.0,92.682,92.7316,92.523,92.5628,3206.0
2023-11-29 14:40:00,93.16,93.27,93.12,93.23,4003.0,92.5429,92.6522,92.5032,92.6124,4003.0
2023-11-29 14:45:00,93.25,93.37,93.2,93.35,4044.0,92.6323,92.7515,92.5826,92.7316,4044.0
2023-11-29 14:50:00,93.35,93.37,93.27,93.28,4000.0,92.7316,92.7515,92.6522,92.6621,4000.0
2023-11-29 14:55:00,93.3,93.33,93.27,93.31,2065.0,92.682,92.7118,92.6522,92.6919,2065.0
2023-11-29 15:00:00,93.31,93.31,93.19,93.29,4734.0,92.6919,92.6919,92.5727,92.672,4734.0
2023-11-29 15:05:00,93.3,93.32,93.25,93.31,3579.0,92.682,92.7018,92.6323,92.6919,3579.0
2023-11-29 15:10:00,93.29,93.29,93.05,93.06,2533.0,92.672,92.672,92.4336,92.4436,2533.0
2023-11-29 15:15:00,93.08,93.08,92.88,92.95,6384.0,92.4634,92.4634,92.2648,92.3343,6384.0
2023-11-29 15:20:00,92.93,92.95,92.76,92.76,6444.0,92.3144,92.3343,92.1456,92.1456,6444.0
2023-11-29 15:25:00,92.77,92.77,92.56,92.58,8053.0,92.1555,92.1555,91.9469,91.9667,8053.0
2023-11-29 15:30:00,92.58,92.7,92.56,92.63,8315.0,91.9667,92.0859,91.9469,92.0164,8315.0
2023-11-29 15:35:00,92.61,92.63,92.51,92.54,4751.0,91.9965,92.0164,91.8972,91.927,4751.0
2023-11-29 15:40:00,92.54,92.8,92.54,92.8,7242.0,91.927,92.1853,91.927,92.1853,7242.0
2023-11-29 15:45:00,92.8,92.83,92.75,92.83,7571.0,92.1853,92.2151,92.1356,92.2151,7571.0
2023-11-29 15:50:00,92.82,92.85,92.68,92.68,28368.0,92.2052,92.235,92.0661,92.0661,28368.0
2023-11-29 15:55:00,92.68,92.8,92.68,92.77,68283.0,92.0661,92.1853,92.0661,92.1555,68283.0
2023-11-30 09:30:00,92.94,93.55,92.45,92.65,19706.0,92.3244,92.9303,91.8376,92.0363,19706.0
2023-11-30 09:35:00,92.71,92.78,92.27,92.37,4073.0,92.0959,92.1654,91.6588,91.7581,4073.0
2023-11-30 09:40:00,92.17,92.27,91.81,91.95,1297.0,91.5595,91.6588,91.2018,91.3409,1297.0
2023-11-30 09:45:00,91.96,92.25,91.78,92.24,14338.0,91.3509,91.6389,91.172,91.629,14338.0
2023-11-30 09:50:00,92.28,92.48,92.19,92.48,4375.0,91.6687,91.8674,91.5793,91.8674,4375.0
2023-11-30 09:55:00,92.49,92.64,92.42,92.59,3555.0,91.8773,92.0263,91.8078,91.9767,3555.0
2023-11-30 10:00:00,92.34,92.34,92.01,92.05,1947.0,91.7283,91.7283,91.4005,91.4403,1947.0
2023-11-30 10:05:00,92.08,92.16,91.99,92.06,3291.0,91.4701,91.5495,91.3807,91.4502,3291.0
2023-11-30 10:10:00,92.01,92.4,92.0,92.4,3301.0,91.4005,91.7879,91.3906,91.7879,3301.0
2023-11-30 10:15:00,92.44,92.48,92.26,92.3,4641.0,91.8277,91.8674,91.6489,91.6886,4641.0
2023-11-30 10:20:00,92.3,92.32,92.16,92.19,3861.0,91.6886,91.7085,91.5495,91.5793,3861.0
2023-11-30 10:25:00,92.18,92.25,92.09,92.09,2141.0,91.5694,91.6389,91.48,91.48,2141.0
2023-11-30 10:30:00,92.12,92.17,92.0,92.16,4308.0,91.5098,91.5595,91.3906,91.5495,4308.0
2023-11-30 10:35:00,92.15,92.15,91.74,91.74,4113.0,91.5396,91.5396,91.1323,91.1323,4113.0
2023-11-30 10:40:00,91.72,91.73,91.42,91.56,4583.0,91.1124,91.1224,90.8144,90.9535,4583.0
2023-11-30 10:45:00,91.51,91.53,91.37,91.44,3795.0,90.9038,90.9237,90.7648,90.8343,3795.0
2023-11-30 10:50:00,91.44,91.55,91.41,91.52,4524.0,90.8343,90.9436,90.8045,90.9138,4524.0
2023-11-30 10:55:00,91.54,92.0,91.5,92.0,3834.0,90.9336,91.3906,90.8939,91.3906,3834.0
2023-11-30 11:00:00,92.07,92.38,92.05,92.28,2818.0,91.4601,91.7681,91.4403,91.6687,2818.0
2023-11-30 11:05:00,92.34,92.34,91.96,91.96,3836.0,91.7283,91.7283,91.3509,91.3509,3836.0
2023-11-30 11:10:00,92.01,92.24,91.89,92.23,2166.0,91.4005,91.629,91.2813,91.6191,2166.0
2023-11-30 11:15:00,92.27,92.27,92.06,92.08,1871.0,91.6588,91.6588,91.4502,91.4701,1871.0
2023-11-30 11:20:00,92.06,92.17,92.06,92.15,9187.0,91.4502,91.5595,91.4502,91.5396,9187.0
2023-11-30 11:25:00,92.17,92.25,92.06,92.11,4628.0,91.5595,91.6389,91.4502,91.4999,4628.0
2023-11-30 11:30:00,91.95,92.21,91.95,92.07,5034.0,91.3409,91.5992,91.3409,91.4601,5034.0
2023-11-30 11:35:00,92.07,92.16,92.07,92.14,1000.0,91.4601,91.5495,91.4601,91.5297,1000.0
2023-11-30 11:40:00,92.14,92.17,92.03,92.04,2644.0,91.5297,91.5595,91.4204,91.4303,2644.0
2023-11-30 11:45:00,92.02,92.02,91.78,91.92,2438.0,91.4105,91.4105,91.172,91.3111,2438.0
2023-11-30 11:50:00,92.01,92.01,91.93,91.93,6678.0,91.4005,91.4005,91.321,91.321,6678.0
2023-11-30 11:55:00,91.9,91.9,91.71,91.81,3377.0,91.2912,91.2912,91.1025,91.2018,3377.0
2023-11-30 12:00:00,91.78,92.14,91.78,92.07,3546.0,91.172,91.5297,91.172,91.4601,3546.0
2023-11-30 12:05:00,92.08,92.16,92.03,92.16,2989.0,91.4701,91.5495,91.4204,91.5495,2989.0
2023-11-30 12:10:00,92.15,92.24,92.11,92.24,1852.0,91.5396,91.629,91.4999,91.629,1852.0
2023-11-30 12:15:00,92.2,92.2,92.05,92.09,2358.0,91.5893,91.5893,91.4403,91.48,2358.0
2023-11-30 12:20:00,92.06,92.13,92.02,92.09,1400.0,91.4502,91.5197,91.4105,91.48,1400.0
2023-11-30 12:25:00,92.11,92.11,92.0,92.01,1902.0,91.4999,91.4999,91.3906,91.4005,1902.0
2023-11-30 12:30:00,92.04,92.18,92.04,92.07,2224.0,91.4303,91.5694,91.4303,91.4601,2224.0
2023-11-30 12:35:00,92.09,92.14,92.07,92.08,1147.0,91.48,91.5297,91.4601,91.4701,1147.0
2023-11-30 12:40:00,91.99,92.15,91.99,92.15,1400.0,91.3807,91.5396,91.3807,91.5396,1400.0
2023-11-30 12:45:00,92.12,92.26,92.12,92.22,4762.0,91.5098,91.6489,91.5098,91.6091,4762.0
2023-11-30 12:50:00,92.27,92.28,92.24,92.24,900.0,91.6588,91.6687,91.629,91.629,900.0
2023-11-30 12:55:00,92.14,92.19,92.08,92.08,2336.0,91.5297,91.5793,91.4701,91.4701,2336.0
2023-11-30 13:00:00,92.08,92.08,91.81,91.81,14501.0,91.4701,91.4701,91.2018,91.2018,14501.0
2023-11-30 13:05:00,91.75,91.77,91.59,91.62,2800.0,91.1422,91.1621,90.9833,91.0131,2800.0
2023-11-30 13:10:00,91.59,91.65,91.59,91.64,1450.0,90.9833,91.0429,90.9833,91.033,1450.0
2023-11-30 13:15:00,91.65,91.76,91.6,91.68,3735.0,91.0429,91.1522,90.9932,91.0727,3735.0
2023-11-30 13:20:00,91.71,91.78,91.71,91.77,1994.0,91.1025,91.172,91.1025,91.1621,1994.0
2023-11-30 13:25:00,91.72,91.75,91.54,91.58,4517.0,91.1124,91.1422,90.9336,90.9734,4517.0
2023-11-30 13:30:00,91.6,91.68,91.46,91.68,3240.0,90.9932,91.0727,90.8542,91.0727,3240.0
2023-11-30 13:35:00,91.67,91.73,91.67,91.72,3038.0,91.0628,91.1224,91.0628,91.1124,3038.0
2023-11-30 13:40:00,91.74,91.77,91.66,91.68,2087.0,91.1323,91.1621,91.0528,91.0727,2087.0
2023-11-30 13:45:00,91.65,91.7,91.57,91.59,3491.0,91.0429,91.0926,90.9634,90.9833,3491.0
2023-11-30 13:50:00,91.6,91.62,91.52,91.58,3806.0,90.9932,91.0131,90.9138,90.9734,3806.0
2023-11-30 13:55:00,91.56,91.63,91.56,91.61,2016.0,90.9535,91.023,90.9535,91.0032,2016.0
2023-11-30 14:00:00,91.62,91.7,91.59,91.7,3451.0,91.0131,91.0926,90.9833,91.0926,3451.0
2023-11-30 14:05:00,91.67,91.71,91.64,91.7,2574.0,91.0628,91.1025,91.033,91.0926,2574.0
2023-11-30 14:10:00,91.72,91.76,91.66,91.73,3411.0,91.1124,91.1522,91.0528,91.1224,3411.0
2023-11-30 14:15:00,91.73,91.81,91.65,91.78,11553.0,91.1224,91.2018,91.0429,91.172,11553.0
2023-11-30 14:20:00,91.76,91.8,91.69,91.76,9007.0,91.1522,91.1919,91.0826,91.1522,9007.0
2023-11-30 14:25:00,91.76,91.76,91.62,91.62,3021.0,91.1522,91.1522,91.0131,91.0131,3021.0
2023-11-30 14:30:00,91.64,91.75,91.62,91.74,7266.0,91.033,91.1422,91.0131,91.1323,7266.0
2023-11-30 14:35:00,91.73,91.74,91.66,91.73,4514.0,91.1224,91.1323,91.0528,91.1224,4514.0
2023-11-30 14:40:00,91.78,91.87,91.78,91.81,5668.0,91.172,91.2614,91.172,91.2018,5668.0
2023-11-30 14:45:00,91.84,91.96,91.81,91.96,1970.0,91.2316,91.3509,91.2018,91.3509,1970.0
2023-11-30 14:50:00,91.98,92.01,91.82,91.85,7738.0,91.3707,91.4005,91.2118,91.2416,7738.0
2023-11-30 14:55:00,91.84,91.89,91.81,91.83,3609.0,91.2316,91.2813,91.2018,91.2217,3609.0
2023-11-30 15:00:00,91.83,91.83,91.65,91.65,12304.0,91.2217,91.2217,91.0429,91.0429,12304.0
2023-11-30 15:05:00,91.63,91.63,91.5,91.51,2851.0,91.023,91.023,90.8939,90.9038,2851.0
2023-11-30 15:10:00,91.49,91.63,91.49,91.56,3049.0,90.884,91.023,90.884,90.9535,3049.0
2023-11-30 15:15:00,91.54,91.57,91.5,91.56,2520.0,90.9336,90.9634,90.8939,90.9535,2520.0
2023-11-30 15:20:00,91.62,91.65,91.52,91.52,6027.0,91.0131,91.0429,90.9138,90.9138,6027.0
2023-11-30 15:25:00,91.5,91.5,91.34,91.39,5152.0,90.8939,90.8939,90.735,90.7846,5152.0
2023-11-30 15:30:00,91.38,91.48,91.37,91.45,4904.0,90.7747,90.874,90.7648,90.8442,4904.0
2023-11-30 15:35:00,91.44,91.46,91.28,91.35,5375.0,90.8343,90.8542,90.6754,90.7449,5375.0
2023-11-30 15:40:00,91.35,91.69,91.33,91.67,8016.0,90.7449,91.0826,90.725,91.0628,8016.0
2023-11-30 15:45:00,91.65,91.69,91.58,91.58,9720.0,91.0429,91.0826,90.9734,90.9734,9720.0
2023-11-30 15:50:00,91.59,92.17,91.59,92.11,42593.0,90.9833,91.5595,90.9833,91.4999,42593.0
2023-11-30 15:55:00,92.09,92.3,91.98,92.23,53063.0,91.48,91.6886,91.3707,91.6191,53063.0
2023-12-01 09:30:00,91.76,92.19,91.12,91.22,15996.0,91.1522,91.5793,90.5164,90.6158,15996.0
2023-12-01 09:35:00,91.23,91.62,91.12,91.51,7146.0,90.6257,91.0131,90.5164,90.9038,7146.0
2023-12-01 09:40:00,91.57,91.94,91.42,91.94,11693.0,90.9634,91.331,90.8144,91.331,11693.0
2023-12-01 09:45:00,91.95,91.95,91.69,91.74,1937.0,91.3409,91.3409,91.0826,91.1323,1937.0
2023-12-01 09:50:00,91.67,91.95,91.55,91.89,3434.0,91.0628,91.3409,90.9436,91.2813,3434.0
2023-12-01 09:55:00,91.98,92.13,91.77,92.06,3352.0,91.3707,91.5197,91.1621,91.4502,3352.0
2023-12-01 10:00:00,92.12,92.63,92.11,92.56,8738.0,91.5098,92.0164,91.4999,91.9469,8738.0
2023-12-01 10:05:00,92.54,92.54,92.31,92.31,4278.0,91.927,91.927,91.6985,91.6985,4278.0
2023-12-01 10:10:00,92.4,92.43,92.15,92.15,1652.0,91.7879,91.8177,91.5396,91.5396,1652.0
2023-12-01 10:15:00,92.2,92.22,91.98,92.2,4809.0,91.5893,91.6091,91.3707,91.5893,4809.0
2023-12-01 10:20:00,92.21,92.25,92.05,92.19,4032.0,91.5992,91.6389,91.4403,91.5793,4032.0
2023-12-01 10:25:00,92.0,92.05,91.98,91.98,700.0,91.3906,91.4403,91.3707,91.3707,700.0
2023-12-01 10:30:00,91.97,92.26,91.97,92.26,1959.0,91.3608,91.6489,91.3608,91.6489,1959.0
2023-12-01 10:35:00,92.32,92.55,92.3,92.49,3089.0,91.7085,91.9369,91.6886,91.8773,3089.0
2023-12-01 10:40:00,92.52,92.65,92.47,92.65,2500.0,91.9071,92.0363,91.8575,92.0363,2500.0
2023-12-01 10:45:00,92.52,92.6,92.52,92.58,530.0,91.9071,91.9866,91.9071,91.9667,530.0
2023-12-01 10:50:00,92.6,92.73,92.6,92.72,2033.0,91.9866,92.1157,91.9866,92.1058,2033.0
2023-12-01 10:55:00,92.77,92.84,92.71,92.83,2000.0,92.1555,92.225,92.0959,92.2151,2000.0
2023-12-01 11:00:00,92.83,92.83,92.47,92.75,4796.0,92.2151,92.2151,91.8575,92.1356,4796.0
2023-12-01 11:05:00,92.76,92.95,92.57,92.95,2809.0,92.1456,92.3343,91.9568,92.3343,2809.0
2023-12-01 11:10:00,93.03,93.15,92.92,93.15,2358.0,92.4138,92.533,92.3045,92.533,2358.0
2023-12-01 11:15:00,93.26,93.31,93.19,93.26,1100.0,92.6422,92.6919,92.5727,92.6422,1100.0
2023-12-01 11:20:00,93.28,93.28,93.0,93.1,3718.0,92.6621,92.6621,92.384,92.4833,3718.0
2023-12-01 11:25:00,93.13,93.23,93.06,93.2,15757.0,92.5131,92.6124,92.4436,92.5826,15757.0
2023-12-01 11:30:00,93.19,93.43,93.0,93.43,4794.0,92.5727,92.8111,92.384,92.8111,4794.0
2023-12-01 11:35:00,93.5,93.54,93.29,93.4,1892.0,92.8806,92.9204,92.672,92.7813,1892.0
2023-12-01 11:40:00,93.31,93.65,93.29,93.62,4973.0,92.6919,93.0297,92.672,92.9999,4973.0
2023-12-01 11:45:00,93.61,93.74,93.4,93.52,2790.0,92.9899,93.1191,92.7813,92.9005,2790.0
2023-12-01 11:50:00,93.56,93.77,93.45,93.75,3657.0,92.9403,93.1489,92.831,93.129,3657.0
2023-12-01 11:55:00,93.72,93.77,93.59,93.61,1918.0,93.0992,93.1489,92.9701,92.9899,1918.0
2023-12-01 12:00:00,93.57,93.64,93.54,93.64,3454.0,92.9502,93.0197,92.9204,93.0197,3454.0
2023-12-01 12:05:00,93.62,93.69,93.56,93.62,2404.0,92.9999,93.0694,92.9403,92.9999,2404.0
2023-12-01 12:10:00,93.6,93.83,93.59,93.83,5223.0,92.98,93.2085,92.9701,93.2085,5223.0
2023-12-01 12:15:00,93.85,93.86,93.51,93.54,5727.0,93.2283,93.2383,92.8906,92.9204,5727.0
2023-12-01 12:20:00,93.52,93.61,93.47,93.51,1442.0,92.9005,92.9899,92.8508,92.8906,1442.0
2023-12-01 12:25:00,93.46,93.58,93.43,93.58,1095.0,92.8409,92.9601,92.8111,92.9601,1095.0
2023-12-01 12:30:00,93.51,93.69,93.51,93.57,2428.0,92.8906,93.0694,92.8906,92.9502,2428.0
2023-12-01 12:35:00,93.52,93.67,93.51,93.67,2001.0,92.9005,93.0495,92.8906,93.0495,2001.0
2023-12-01 12:40:00,93.63,93.74,93.62,93.72,1840.0,93.0098,93.1191,92.9999,93.0992,1840.0
2023-12-01 12:45:00,93.77,93.89,93.68,93.88,1700.0,93.1489,93.2681,93.0595,93.2581,1700.0
2023-12-01 12:50:00,93.86,93.86,93.69,93.76,4054.0,93.2383,93.2383,93.0694,93.1389,4054.0
2023-12-01 12:55:00,93.79,93.83,93.75,93.75,1897.0,93.1687,93.2085,93.129,93.129,1897.0
2023-12-01 13:00:00,93.8,93.89,93.75,93.86,8944.0,93.1787,93.2681,93.129,93.2383,8944.0
2023-12-01 13:05:00,93.81,93.89,93.71,93.84,6376.0,93.1886,93.2681,93.0893,93.2184,6376.0
2023-12-01 13:10:00,93.87,93.87,93.69,93.72,2869.0,93.2482,93.2482,93.0694,93.0992,2869.0
2023-12-01 13:15:00,93.68,93.7,93.56,93.66,4043.0,93.0595,93.0793,92.9403,93.0396,4043.0
2023-12-01 13:20:00,93.7,93.77,93.61,93.75,2239.0,93.0793,93.1489,92.9899,93.129,2239.0
2023-12-01 13:25:00,93.77,93.77,93.59,93.59,3472.0,93.1489,93.1489,92.9701,92.9701,3472.0
2023-12-01 13:30:00,93.58,93.64,93.55,93.62,2669.0,92.9601,93.0197,92.9303,92.9999,2669.0
2023-12-01 13:35:00,93.63,93.66,93.46,93.52,2272.0,93.0098,93.0396,92.8409,92.9005,2272.0
2023-12-01 13:40:00,93.51,93.57,93.47,93.54,910.0,92.8906,92.9502,92.8508,92.9204,910.0
2023-12-01 13:45:00,93.53,93.54,93.46,93.49,1536.0,92.9105,92.9204,92.8409,92.8707,1536.0
2023-12-01 13:50:00,93.48,93.58,93.44,93.44,1523.0,92.8608,92.9601,92.821,92.821,1523.0
2023-12-01 13:55:00,93.47,93.56,93.47,93.51,1720.0,92.8508,92.9403,92.8508,92.8906,1720.0
2023-12-01 14:00:00,93.49,93.53,93.4,93.53,2578.0,92.8707,92.9105,92.7813,92.9105,2578.0
2023-12-01 14:05:00,93.43,93.6,93.4,93.47,4938.0,92.8111,92.98,92.7813,92.8508,4938.0
2023-12-01 14:10:00,93.47,93.62,93.45,93.6,7638.0,92.8508,92.9999,92.831,92.98,7638.0
2023-12-01 14:15:00,93.62,93.62,93.51,93.55,3099.0,92.9999,92.9999,92.8906,92.9303,3099.0
2023-12-01 14:20:00,93.51,93.61,93.49,93.61,3640.0,92.8906,92.9899,92.8707,92.9899,3640.0
2023-12-01 14:25:00,93.56,93.57,93.5,93.56,4838.0,92.9403,92.9502,92.8806,92.9403,4838.0
2023-12-01 14:30:00,93.56,93.63,93.56,93.59,5868.0,92.9403,93.0098,92.9403,92.9701,5868.0
2023-12-01 14:35:00,93.59,93.68,93.56,93.65,1129.0,92.9701,93.0595,92.9403,93.0297,1129.0
2023-12-01 14:40:00,93.67,93.67,93.46,93.5,2100.0,93.0495,93.0495,92.8409,92.8806,2100.0
2023-12-01 14:45:00,93.49,93.56,93.44,93.55,3973.0,92.8707,92.9403,92.821,92.9303,3973.0
2023-12-01 14:50:00,93.54,93.57,93.52,93.57,1440.0,92.9204,92.9502,92.9005,92.9502,1440.0
2023-12-01 14:55:00,93.56,93.65,93.56,93.65,2168.0,92.9403,93.0297,92.9403,93.0297,2168.0
2023-12-01 15:00:00,93.64,93.65,93.54,93.6,1974.0,93.0197,93.0297,92.9204,92.98,1974.0
2023-12-01 15:05:00,93.58,93.58,93.45,93.49,1100.0,92.9601,92.9601,92.831,92.8707,1100.0
2023-12-01 15:10:00,93.54,93.63,93.54,93.58,1825.0,92.9204,93.0098,92.9204,92.9601,1825.0
2023-12-01 15:15:00,93.55,93.6,93.55,93.56,1000.0,92.9303,92.98,92.9303,92.9403,1000.0
2023-12-01 15:20:00,93.6,93.73,93.59,93.72,3369.0,92.98,93.1091,92.9701,93.0992,3369.0
2023-12-01 15:25:00,93.77,93.82,93.73,93.81,3403.0,93.1489,93.1985,93.1091,93.1886,3403.0
2023-12-01 15:30:00,93.81,93.86,93.75,93.83,7616.0,93.1886,93.2383,93.129,93.2085,7616.0
2023-12-01 15:35:00,93.82,93.82,93.71,93.76,4883.0,93.1985,93.1985,93.0893,93.1389,4883.0
2023-12-01 15:40:00,93.76,93.88,93.74,93.87,6735.0,93.1389,93.2581,93.1191,93.2482,6735.0
2023-12-01 15:45:00,93.88,93.89,93.76,93.8,9464.0,93.2581,93.2681,93.1389,93.1787,9464.0
2023-12-01 15:50:00,93.75,93.9,93.65,93.66,21039.0,93.129,93.278,93.0297,93.0396,21039.0
2023-12-01 15:55:00,93.66,93.92,93.65,93.87,59911.0,93.0396,93.2979,93.0297,93.2482,59911.0
2023-12-04 09:30:00,93.12,93.42,93.05,93.36,11253.0,92.5032,92.8012,92.4336,92.7416,11253.0
2023-12-04 09:35:00,93.45,93.45,93.11,93.12,1300.0,92.831,92.831,92.4932,92.5032,1300.0
2023-12-04 09:40:00,93.0,93.0,92.56,92.56,2200.0,92.384,92.384,91.9469,91.9469,2200.0
2023-12-04 09:45:00,92.65,92.98,92.64,92.92,2961.0,92.0363,92.3641,92.0263,92.3045,2961.0
2023-12-04 09:50:00,92.86,92.98,92.78,92.79,1714.0,92.2449,92.3641,92.1654,92.1754,1714.0
2023-12-04 09:55:00,92.65,92.74,92.56,92.74,2540.0,92.0363,92.1257,91.9469,92.1257,2540.0
2023-12-04 10:00:00,92.58,92.65,92.25,92.38,4957.0,91.9667,92.0363,91.6389,91.7681,4957.0
2023-12-04 10:05:00,92.49,92.6,92.46,92.6,4556.0,91.8773,91.9866,91.8475,91.9866,4556.0
2023-12-04 10:10:00,92.57,92.8,92.53,92.79,4178.0,91.9568,92.1853,91.9171,92.1754,4178.0
2023-12-04 10:15:00,92.88,92.88,92.56,92.56,4356.0,92.2648,92.2648,91.9469,91.9469,4356.0
2023-12-04 10:20:00,92.52,92.52,92.14,92.14,5869.0,91.9071,91.9071,91.5297,91.5297,5869.0
2023-12-04 10:25:00,92.13,92.19,91.99,92.07,3443.0,91.5197,91.5793,91.3807,91.4601,3443.0
2023-12-04 10:30:00,92.0,92.0,91.49,91.51,18514.0,91.3906,91.3906,90.884,90.9038,18514.0
2023-12-04 10:35:00,91.52,91.75,91.51,91.73,15005.0,90.9138,91.1422,90.9038,91.1224,15005.0
2023-12-04 10:40:00,91.72,91.76,91.59,91.59,5050.0,91.1124,91.1522,90.9833,90.9833,5050.0
2023-12-04 10:45:00,91.58,91.79,91.5,91.79,6449.0,90.9734,91.182,90.8939,91.182,6449.0
2023-12-04 10:50:00,91.7,91.7,91.41,91.44,3049.0,91.0926,91.0926,90.8045,90.8343,3049.0
2023-12-04 10:55:00,91.38,91.55,91.27,91.38,3920.0,90.7747,90.9436,90.6654,90.7747,3920.0
2023-12-04 11:00:00,91.35,91.48,91.34,91.39,1667.0,90.7449,90.874,90.735,90.7846,1667.0
2023-12-04 11:05:00,91.39,91.51,91.39,91.44,2057.0,90.7846,90.9038,90.7846,90.8343,2057.0
2023-12-04 11:10:00,91.44,91.51,91.27,91.51,1986.0,90.8343,90.9038,90.6654,90.9038,1986.0
2023-12-04 11:15:00,91.48,91.59,91.48,91.59,2641.0,90.874,90.9833,90.874,90.9833,2641.0
2023-12-04 11:20:00,91.64,91.81,91.6,91.79,6289.0,91.033,91.2018,90.9932,91.182,6289.0
2023-12-04 11:25:00,91.69,91.83,91.66,91.83,1239.0,91.0826,91.2217,91.0528,91.2217,1239.0
2023-12-04 11:30:00,91.8,91.91,91.69,91.84,3874.0,91.1919,91.3012,91.0826,91.2316,3874.0
2023-12-04 11:35:00,91.81,91.97,91.81,91.93,3789.0,91.2018,91.3608,91.2018,91.321,3789.0
2023-12-04 11:40:00,91.99,92.01,91.92,92.0,3921.0,91.3807,91.4005,91.3111,91.3906,3921.0
2023-12-04 11:45:00,92.09,92.14,92.02,92.03,3357.0,91.48,91.5297,91.4105,91.4204,3357.0
2023-12-04 11:50:00,92.08,92.23,92.08,92.21,1898.0,91.4701,91.6191,91.4701,91.5992,1898.0
2023-12-04 11:55:00,92.2,92.32,92.09,92.32,4434.0,91.5893,91.7085,91.48,91.7085,4434.0
2023-12-04 12:00:00,92.32,92.32,92.2,92.23,2500.0,91.7085,91.7085,91.5893,91.6191,2500.0
2023-12-04 12:05:00,92.22,92.26,92.09,92.17,2661.0,91.6091,91.6489,91.48,91.5595,2661.0
2023-12-04 12:10:00,92.2,92.26,92.12,92.26,2167.0,91.5893,91.6489,91.5098,91.6489,2167.0
2023-12-04 12:15:00,92.3,92.3,92.18,92.28,5450.0,91.6886,91.6886,91.5694,91.6687,5450.0
2023-12-04 12:20:00,92.31,92.33,92.18,92.23,5840.0,91.6985,91.7184,91.5694,91.6191,5840.0
2023-12-04 12:25:00,92.23,92.36,92.17,92.28,2852.0,91.6191,91.7482,91.5595,91.6687,2852.0
2023-12-04 12:30:00,92.3,92.47,92.26,92.41,3325.0,91.6886,91.8575,91.6489,91.7979,3325.0
2023-12-04 12:35:00,92.41,92.43,92.31,92.37,1972.0,91.7979,91.8177,91.6985,91.7581,1972.0
2023-12-04 12:40:00,92.35,92.45,92.34,92.44,2273.0,91.7383,91.8376,91.7283,91.8277,2273.0
2023-12-04 12:45:00,92.44,92.54,92.42,92.48,2709.0,91.8277,91.927,91.8078,91.8674,2709.0
2023-12-04 12:50:00,92.46,92.6,92.46,92.54,1717.0,91.8475,91.9866,91.8475,91.927,1717.0
2023-12-04 12:55:00,92.58,92.69,92.58,92.66,1417.0,91.9667,92.076,91.9667,92.0462,1417.0
2023-12-04 13:00:00,92.69,92.69,92.47,92.47,2100.0,92.076,92.076,91.8575,91.8575,2100.0
2023-12-04 13:05:00,92.46,92.51,92.44,92.45,5273.0,91.8475,91.8972,91.8277,91.8376,5273.0
2023-12-04 13:10:00,92.47,92.56,92.47,92.56,2219.0,91.8575,91.9469,91.8575,91.9469,2219.0
2023-12-04 13:15:00,92.55,92.61,92.52,92.6,2841.0,91.9369,91.9965,91.9071,91.9866,2841.0
2023-12-04 13:20:00,92.59,92.63,92.38,92.4,3182.0,91.9767,92.0164,91.7681,91.7879,3182.0
2023-12-04 13:25:00,92.36,92.45,92.34,92.41,4201.0,91.7482,91.8376,91.7283,91.7979,4201.0
2023-12-04 13:30:00,92.38,92.46,92.35,92.45,5624.0,91.7681,91.8475,91.7383,91.8376,5624.0
2023-12-04 13:35:00,92.42,92.55,92.41,92.49,2461.0,91.8078,91.9369,91.7979,91.8773,2461.0
2023-12-04 13:40:00,92.52,92.52,92.41,92.44,2636.0,91.9071,91.9071,91.7979,91.8277,2636.0
2023-12-04 13:45:00,92.43,92.48,92.38,92.38,2174.0,91.8177,91.8674,91.7681,91.7681,2174.0
2023-12-04 13:50:00,92.38,92.43,92.36,92.41,4677.0,91.7681,91.8177,91.7482,91.7979,4677.0
2023-12-04 13:55:00,92.39,92.41,92.35,92.37,2504.0,91.778,91.7979,91.7383,91.7581,2504.0
2023-12-04 14:00:00,92.38,92.4,92.18,92.18,2492.0,91.7681,91.7879,91.5694,91.5694,2492.0
2023-12-04 14:05:00,92.2,92.25,92.16,92.25,11472.0,91.5893,91.6389,91.5495,91.6389,11472.0
2023-12-04 14:10:00,92.25,92.51,92.24,92.51,4339.0,91.6389,91.8972,91.629,91.8972,4339.0
2023-12-04 14:15:00,92.53,92.54,92.41,92.44,4638.0,91.9171,91.927,91.7979,91.8277,4638.0
2023-12-04 14:20:00,92.46,92.5,92.43,92.44,2748.0,91.8475,91.8873,91.8177,91.8277,2748.0
2023-12-04 14:25:00,92.43,92.46,92.4,92.4,3146.0,91.8177,91.8475,91.7879,91.7879,3146.0
2023-12-04 14:30:00,92.4,92.5,92.36,92.44,2490.0,91.7879,91.8873,91.7482,91.8277,2490.0
2023-12-04 14:35:00,92.43,92.59,92.43,92.49,2331.0,91.8177,91.9767,91.8177,91.8773,2331.0
2023-12-04 14:40:00,92.5,92.6,92.5,92.56,2190.0,91.8873,91.9866,91.8873,91.9469,2190.0
2023-12-04 14:45:00,92.53,92.57,92.5,92.53,2059.0,91.9171,91.9568,91.8873,91.9171,2059.0
2023-12-04 14:50:00,92.52,92.57,92.52,92.54,1480.0,91.9071,91.9568,91.9071,91.927,1480.0
2023-12-04 14:55:00,92.57,92.66,92.56,92.6,4120.0,91.9568,92.0462,91.9469,91.9866,4120.0
2023-12-04 15:00:00,92.61,92.63,92.42,92.42,11018.0,91.9965,92.0164,91.8078,91.8078,11018.0
2023-12-04 15:05:00,92.42,92.44,92.27,92.28,7282.0,91.8078,91.8277,91.6588,91.6687,7282.0
2023-12-04 15:10:00,92.26,92.32,92.26,92.27,3294.0,91.6489,91.7085,91.6489,91.6588,3294.0
2023-12-04 15:15:00,92.28,92.34,92.21,92.34,5755.0,91.6687,91.7283,91.5992,91.7283,5755.0
2023-12-04 15:20:00,92.36,92.55,92.36,92.52,10863.0,91.7482,91.9369,91.7482,91.9071,10863.0
2023-12-04 15:25:00,92.54,92.68,92.48,92.68,10993.0,91.927,92.0661,91.8674,92.0661,10993.0
2023-12-04 15:30:00,92.7,92.74,92.53,92.74,12363.0,92.0859,92.1257,91.9171,92.1257,12363.0
2023-12-04 15:35:00,92.75,92.75,92.63,92.67,15280.0,92.1356,92.1356,92.0164,92.0561,15280.0
2023-12-04 15:40:00,92.66,92.9,92.66,92.88,13404.0,92.0462,92.2846,92.0462,92.2648,13404.0
2023-12-04 15:45:00,92.9,93.11,92.9,93.11,24056.0,92.2846,92.4932,92.2846,92.4932,24056.0
2023-12-04 15:50:00,93.12,93.22,93.11,93.14,50567.0,92.5032,92.6025,92.4932,92.523,50567.0
2023-12-04 15:55:00,93.15,93.32,93.13,93.15,65728.0,92.533,92.7018,92.5131,92.533,65728.0
2023-12-05 09:30:00,92.21,92.22,91.71,91.91,14199.0,91.5992,91.6091,91.1025,91.3012,14199.0
2023-12-05 09:35:00,91.79,91.96,90.84,90.84,15447.0,91.182,91.3509,90.2383,90.2383,15447.0
2023-12-05 09:40:00,90.84,90.88,90.35,90.48,26613.0,90.2383,90.278,89.7515,89.8807,26613.0
2023-12-05 09:45:00,90.42,91.44,90.24,91.17,11165.0,89.8211,90.8343,89.6422,90.5661,11165.0
2023-12-05 09:50:00,91.19,91.32,91.12,91.32,4052.0,90.586,90.7151,90.5164,90.7151,4052.0
2023-12-05 09:55:00,91.32,91.6,91.3,91.41,2471.0,90.7151,90.9932,90.6952,90.8045,2471.0
2023-12-05 10:00:00,91.73,91.91,91.67,91.77,6465.0,91.1224,91.3012,91.0628,91.1621,6465.0
2023-12-05 10:05:00,91.69,91.77,91.65,91.69,5640.0,91.0826,91.1621,91.0429,91.0826,5640.0
2023-12-05 10:10:00,91.69,91.77,91.47,91.5,4430.0,91.0826,91.1621,90.8641,90.8939,4430.0
2023-12-05 10:15:00,91.48,91.51,91.37,91.51,3112.0,90.874,90.9038,90.7648,90.9038,3112.0
2023-12-05 10:20:00,91.54,91.72,91.5,91.69,3390.0,90.9336,91.1124,90.8939,91.0826,3390.0
2023-12-05 10:25:00,91.68,91.68,91.22,91.4,4510.0,91.0727,91.0727,90.6158,90.7946,4510.0
2023-12-05 10:30:00,91.43,91.54,91.25,91.25,5905.0,90.8244,90.9336,90.6456,90.6456,5905.0
2023-12-05 10:35:00,91.28,91.35,91.22,91.33,3718.0,90.6754,90.7449,90.6158,90.725,3718.0
2023-12-05 10:40:00,91.31,91.44,91.26,91.44,4150.0,90.7052,90.8343,90.6555,90.8343,4150.0
2023-12-05 10:45:00,91.45,91.69,91.45,91.69,2929.0,90.8442,91.0826,90.8442,91.0826,2929.0
2023-12-05 10:50:00,91.64,91.65,91.58,91.65,1315.0,91.033,91.0429,90.9734,91.0429,1315.0
2023-12-05 10:55:00,91.63,91.74,91.59,91.74,2012.0,91.023,91.1323,90.9833,91.1323,2012.0
2023-12-05 11:00:00,91.73,91.73,91.63,91.69,2701.0,91.1224,91.1224,91.023,91.0826,2701.0
2023-12-05 11:05:00,91.68,91.68,91.59,91.59,1335.0,91.0727,91.0727,90.9833,90.9833,1335.0
2023-12-05 11:10:00,91.6,91.6,91.39,91.4,2800.0,90.9932,90.9932,90.7846,90.7946,2800.0
2023-12-05 11:15:00,91.26,91.33,91.13,91.25,5285.0,90.6555,90.725,90.5263,90.6456,5285.0
2023-12-05 11:20:00,91.25,91.33,91.08,91.28,5796.0,90.6456,90.725,90.4767,90.6754,5796.0
2023-12-05 11:25:00,91.28,91.3,91.22,91.3,5082.0,90.6754,90.6952,90.6158,90.6952,5082.0
2023-12-05 11:30:00,91.34,91.5,91.34,91.48,2814.0,90.735,90.8939,90.735,90.874,2814.0
2023-12-05 11:35:00,91.54,91.56,91.34,91.4,1300.0,90.9336,90.9535,90.735,90.7946,1300.0
2023-12-05 11:40:00,91.46,91.5,91.43,91.44,1995.0,90.8542,90.8939,90.8244,90.8343,1995.0
2023-12-05 11:45:00,91.42,91.5,91.35,91.43,4845.0,90.8144,90.8939,90.7449,90.8244,4845.0
2023-12-05 11:50:00,91.45,91.48,90.97,90.97,4383.0,90.8442,90.874,90.3674,90.3674,4383.0
2023-12-05 11:55:00,90.99,91.19,90.99,91.17,2758.0,90.3873,90.586,90.3873,90.5661,2758.0
2023-12-05 12:00:00,91.23,91.31,91.19,91.21,3619.0,90.6257,90.7052,90.586,90.6058,3619.0
2023-12-05 12:05:00,91.22,91.28,91.22,91.25,400.0,90.6158,90.6754,90.6158,90.6456,400.0
2023-12-05 12:10:00,91.22,91.26,91.15,91.16,3867.0,90.6158,90.6555,90.5462,90.5561,3867.0
2023-12-05 12:15:00,91.19,91.26,91.18,91.21,3651.0,90.586,90.6555,90.576,90.6058,3651.0
2023-12-05 12:20:00,91.19,91.24,91.07,91.07,5090.0,90.586,90.6356,90.4667,90.4667,5090.0
2023-12-05 12:25:00,91.09,91.11,91.05,91.08,3143.0,90.4866,90.5065,90.4469,90.4767,3143.0
2023-12-05 12:30:00,91.07,91.07,90.83,90.9,3262.0,90.4667,90.4667,90.2283,90.2979,3262.0
2023-12-05 12:35:00,90.92,90.94,90.77,90.77,1700.0,90.3177,90.3376,90.1687,90.1687,1700.0
2023-12-05 12:40:00,90.74,90.74,90.52,90.53,3132.0,90.1389,90.1389,89.9204,89.9303,3132.0
2023-12-05 12:45:00,90.57,90.72,90.54,90.72,3094.0,89.9701,90.1191,89.9403,90.1191,3094.0
2023-12-05 12:50:00,90.72,90.73,90.64,90.72,3544.0,90.1191,90.129,90.0396,90.1191,3544.0
2023-12-05 12:55:00,90.74,90.93,90.73,90.92,1825.0,90.1389,90.3277,90.129,90.3177,1825.0
2023-12-05 13:00:00,90.91,90.94,90.77,90.92,3281.0,90.3078,90.3376,90.1687,90.3177,3281.0
2023-12-05 13:05:00,90.97,91.05,90.91,90.98,1700.0,90.3674,90.4469,90.3078,90.3773,1700.0
2023-12-05 13:10:00,90.98,91.1,90.97,90.99,2902.0,90.3773,90.4965,90.3674,90.3873,2902.0
2023-12-05 13:15:00,91.01,91.17,90.95,91.15,1487.0,90.4071,90.5661,90.3475,90.5462,1487.0
2023-12-05 13:20:00,91.16,91.21,91.11,91.19,1525.0,90.5561,90.6058,90.5065,90.586,1525.0
2023-12-05 13:25:00,91.17,91.2,91.01,91.01,2400.0,90.5661,90.5959,90.4071,90.4071,2400.0
2023-12-05 13:30:00,91.02,91.04,90.97,90.99,2124.0,90.4171,90.4369,90.3674,90.3873,2124.0
2023-12-05 13:35:00,91.01,91.02,90.9,90.91,2487.0,90.4071,90.4171,90.2979,90.3078,2487.0
2023-12-05 13:40:00,90.93,91.02,90.84,91.01,2902.0,90.3277,90.4171,90.2383,90.4071,2902.0
2023-12-05 13:45:00,90.99,91.01,90.89,90.9,2500.0,90.3873,90.4071,90.2879,90.2979,2500.0
2023-12-05 13:50:00,90.92,91.04,90.92,91.03,2884.0,90.3177,90.4369,90.3177,90.427,2884.0
2023-12-05 13:55:00,91.02,91.06,90.96,90.98,1300.0,90.4171,90.4568,90.3575,90.3773,1300.0
2023-12-05 14:00:00,91.01,91.01,90.91,90.94,4079.0,90.4071,90.4071,90.3078,90.3376,4079.0
2023-12-05 14:05:00,90.9,90.96,90.87,90.96,2810.0,90.2979,90.3575,90.2681,90.3575,2810.0
2023-12-05 14:10:00,91.02,91.16,90.98,91.03,3804.0,90.4171,90.5561,90.3773,90.427,3804.0
2023-12-05 14:15:00,91.11,91.17,91.11,91.15,1408.0,90.5065,90.5661,90.5065,90.5462,1408.0
2023-12-05 14:20:00,91.18,91.2,91.08,91.12,2470.0,90.576,90.5959,90.4767,90.5164,2470.0
2023-12-05 14:25:00,91.08,91.22,91.05,91.2,2200.0,90.4767,90.6158,90.4469,90.5959,2200.0
2023-12-05 14:30:00,91.22,91.22,91.08,91.1,2700.0,90.6158,90.6158,90.4767,90.4965,2700.0
2023-12-05 14:35:00,91.12,91.12,91.05,91.07,1800.0,90.5164,90.5164,90.4469,90.4667,1800.0
2023-12-05 14:40:00,91.11,91.11,90.95,90.95,2333.0,90.5065,90.5065,90.3475,90.3475,2333.0
2023-12-05 14:45:00,90.95,91.03,90.94,91.03,2880.0,90.3475,90.427,90.3376,90.427,2880.0
2023-12-05 14:50:00,91.07,91.17,91.07,91.17,1637.0,90.4667,90.5661,90.4667,90.5661,1637.0
2023-12-05 14:55:00,91.17,91.24,91.15,91.21,1732.0,90.5661,90.6356,90.5462,90.6058,1732.0
2023-12-05 15:00:00,91.23,91.31,91.17,91.25,5600.0,90.6257,90.7052,90.5661,90.6456,5600.0
2023-12-05 15:05:00,91.25,91.4,91.21,91.4,7211.0,90.6456,90.7946,90.6058,90.7946,7211.0
2023-12-05 15:10:00,91.42,91.54,91.42,91.54,8289.0,90.8144,90.9336,90.8144,90.9336,8289.0
2023-12-05 15:15:00,91.55,91.7,91.55,91.63,4385.0,90.9436,91.0926,90.9436,91.023,4385.0
2023-12-05 15:20:00,91.65,91.67,91.59,91.61,3738.0,91.0429,91.0628,90.9833,91.0032,3738.0
2023-12-05 15:25:00,91.62,91.66,91.5,91.5,3671.0,91.0131,91.0528,90.8939,90.8939,3671.0
2023-12-05 15:30:00,91.52,91.53,91.42,91.42,3921.0,90.9138,90.9237,90.8144,90.8144,3921.0
2023-12-05 15:35:00,91.43,91.44,91.31,91.31,4492.0,90.8244,90.8343,90.7052,90.7052,4492.0
2023-12-05 15:40:00,91.3,91.44,91.3,91.31,11448.0,90.6952,90.8343,90.6952,90.7052,11448.0
2023-12-05 15:45:00,91.31,91.4,91.23,91.33,11908.0,90.7052,90.7946,90.6257,90.725,11908.0
2023-12-05 15:50:00,91.29,91.48,91.18,91.23,30998.0,90.6853,90.874,90.576,90.6257,30998.0
2023-12-05 15:55:00,91.24,91.31,91.13,91.22,66483.0,90.6356,90.7052,90.5263,90.6158,66483.0
2023-12-06 09:30:00,92.74,93.05,92.66,92.73,14416.0,92.1257,92.4336,92.0462,92.1157,14416.0
2023-12-06 09:35:00,92.15,92.22,92.02,92.09,2200.0,91.5396,91.6091,91.4105,91.48,2200.0
2023-12-06 09:40:00,92.09,92.4,91.82,92.28,6545.0,91.48,91.7879,91.2118,91.6687,6545.0
2023-12-06 09:45:00,92.35,92.56,92.23,92.51,3972.0,91.7383,91.9469,91.6191,91.8972,3972.0
2023-12-06 09:50:00,92.48,92.85,92.44,92.76,5168.0,91.8674,92.235,91.8277,92.1456,5168.0
2023-12-06 09:55:00,92.73,92.95,92.72,92.95,2150.0,92.1157,92.3343,92.1058,92.3343,2150.0
2023-12-06 10:00:00,92.92,93.0,92.82,92.88,12804.0,92.3045,92.384,92.2052,92.2648,12804.0
2023-12-06 10:05:00,92.97,93.17,92.97,93.17,2452.0,92.3542,92.5528,92.3542,92.5528,2452.0
2023-12-06 10:10:00,93.19,93.19,92.92,93.14,5324.0,92.5727,92.5727,92.3045,92.523,5324.0
2023-12-06 10:15:00,93.15,93.19,92.95,93.06,3464.0,92.533,92.5727,92.3343,92.4436,3464.0
2023-12-06 10:20:00,93.01,93.05,92.82,92.9,8320.0,92.3939,92.4336,92.2052,92.2846,8320.0
2023-12-06 10:25:00,92.72,92.88,92.72,92.8,1695.0,92.1058,92.2648,92.1058,92.1853,1695.0
2023-12-06 10:30:00,92.87,93.21,92.87,93.13,1576.0,92.2548,92.5926,92.2548,92.5131,1576.0
2023-12-06 10:35:00,93.18,93.25,93.1,93.17,2832.0,92.5628,92.6323,92.4833,92.5528,2832.0
2023-12-06 10:40:00,93.14,93.17,93.05,93.09,2538.0,92.523,92.5528,92.4336,92.4734,2538.0
2023-12-06 10:45:00,93.11,93.24,93.01,93.06,6757.0,92.4932,92.6224,92.3939,92.4436,6757.0
2023-12-06 10:50:00,93.02,93.08,92.96,92.99,2923.0,92.4038,92.4634,92.3442,92.374,2923.0
2023-12-06 10:55:00,92.98,93.03,92.86,92.97,3239.0,92.3641,92.4138,92.2449,92.3542,3239.0
2023-12-06 11:00:00,92.99,93.0,92.84,93.0,3032.0,92.374,92.384,92.225,92.384,3032.0
2023-12-06 11:05:00,93.0,93.04,92.85,92.9,2821.0,92.384,92.4237,92.235,92.2846,2821.0
2023-12-06 11:10:00,92.89,93.1,92.88,93.05,3600.0,92.2747,92.4833,92.2648,92.4336,3600.0
2023-12-06 11:15:00,93.02,93.09,92.99,92.99,2803.0,92.4038,92.4734,92.374,92.374,2803.0
2023-12-06 11:20:00,93.02,93.02,92.81,92.91,7022.0,92.4038,92.4038,92.1952,92.2946,7022.0
2023-12-06 11:25:00,92.92,92.95,92.81,92.81,12715.0,92.3045,92.3343,92.1952,92.1952,12715.0
2023-12-06 11:30:00,92.82,92.85,92.59,92.65,7738.0,92.2052,92.235,91.9767,92.0363,7738.0
2023-12-06 11:35:00,92.65,92.71,92.57,92.59,2620.0,92.0363,92.0959,91.9568,91.9767,2620.0
2023-12-06 11:40:00,92.59,92.66,92.53,92.53,3267.0,91.9767,92.0462,91.9171,91.9171,3267.0
2023-12-06 11:45:00,92.55,92.59,92.47,92.53,2287.0,91.9369,91.9767,91.8575,91.9171,2287.0
2023-12-06 11:50:00,92.49,92.63,92.49,92.58,3648.0,91.8773,92.0164,91.8773,91.9667,3648.0
2023-12-06 11:55:00,92.6,92.69,92.54,92.69,3517.0,91.9866,92.076,91.927,92.076,3517.0
2023-12-06 12:00:00,92.71,92.71,92.49,92.54,86000.0,92.0959,92.0959,91.8773,91.927,86000.0
2023-12-06 12:05:00,92.57,92.58,92.52,92.56,3475.0,91.9568,91.9667,91.9071,91.9469,3475.0
2023-12-06 12:10:00,92.57,92.73,92.57,92.63,3931.0,91.9568,92.1157,91.9568,92.0164,3931.0
2023-12-06 12:15:00,92.52,92.53,92.42,92.42,4539.0,91.9071,91.9171,91.8078,91.8078,4539.0
2023-12-06 12:20:00,92.42,92.59,92.41,92.47,3600.0,91.8078,91.9767,91.7979,91.8575,3600.0
2023-12-06 12:25:00,92.46,92.57,92.42,92.46,7808.0,91.8475,91.9568,91.8078,91.8475,7808.0
2023-12-06 12:30:00,92.43,92.43,92.32,92.35,2500.0,91.8177,91.8177,91.7085,91.7383,2500.0
2023-12-06 12:35:00,92.36,92.4,92.28,92.31,1812.0,91.7482,91.7879,91.6687,91.6985,1812.0
2023-12-06 12:40:00,92.34,92.37,92.28,92.28,2320.0,91.7283,91.7581,91.6687,91.6687,2320.0
2023-12-06 12:45:00,92.27,92.27,92.14,92.18,3067.0,91.6588,91.6588,91.5297,91.5694,3067.0
2023-12-06 12:50:00,92.17,92.23,92.14,92.16,3600.0,91.5595,91.6191,91.5297,91.5495,3600.0
2023-12-06 12:55:00,92.14,92.14,91.93,91.94,2083.0,91.5297,91.5297,91.321,91.331,2083.0
2023-12-06 13:00:00,91.98,92.06,91.95,91.95,3186.0,91.3707,91.4502,91.3409,91.3409,3186.0
2023-12-06 13:05:00,91.95,91.95,91.79,91.94,3119.0,91.3409,91.3409,91.182,91.331,3119.0
2023-12-06 13:10:00,91.95,92.19,91.95,92.19,4128.0,91.3409,91.5793,91.3409,91.5793,4128.0
2023-12-06 13:15:00,92.18,92.22,92.09,92.2,4395.0,91.5694,91.6091,91.48,91.5893,4395.0
2023-12-06 13:20:00,92.26,92.26,92.1,92.14,2355.0,91.6489,91.6489,91.4899,91.5297,2355.0
2023-12-06 13:25:00,92.08,92.24,92.07,92.24,2685.0,91.4701,91.629,91.4601,91.629,2685.0
2023-12-06 13:30:00,92.24,92.26,92.13,92.16,2600.0,91.629,91.6489,91.5197,91.5495,2600.0
2023-12-06 13:35:00,92.16,92.23,92.12,92.2,4071.0,91.5495,91.6191,91.5098,91.5893,4071.0
2023-12-06 13:40:00,92.16,92.16,91.99,92.02,3680.0,91.5495,91.5495,91.3807,91.4105,3680.0
2023-12-06 13:45:00,92.07,92.11,92.05,92.09,3444.0,91.4601,91.4999,91.4403,91.48,3444.0
2023-12-06 13:50:00,92.11,92.24,92.11,92.24,2968.0,91.4999,91.629,91.4999,91.629,2968.0
2023-12-06 13:55:00,92.22,92.28,92.17,92.26,2864.0,91.6091,91.6687,91.5595,91.6489,2864.0
2023-12-06 14:00:00,92.31,92.31,92.18,92.18,2310.0,91.6985,91.6985,91.5694,91.5694,2310.0
2023-12-06 14:05:00,92.21,92.24,92.1,92.1,2553.0,91.5992,91.629,91.4899,91.4899,2553.0
2023-12-06 14:10:00,92.09,92.12,91.99,92.0,5916.0,91.48,91.5098,91.3807,91.3906,5916.0
2023-12-06 14:15:00,92.01,92.13,92.01,92.02,2954.0,91.4005,91.5197,91.4005,91.4105,2954.0
2023-12-06 14:20:00,92.03,92.04,91.92,92.0,4030.0,91.4204,91.4303,91.3111,91.3906,4030.0
2023-12-06 14:25:00,92.01,92.03,91.91,91.92,2105.0,91.4005,91.4204,91.3012,91.3111,2105.0
2023-12-06 14:30:00,91.93,92.05,91.9,92.05,10771.0,91.321,91.4403,91.2912,91.4403,10771.0
2023-12-06 14:35:00,92.02,92.13,92.01,92.06,3027.0,91.4105,91.5197,91.4005,91.4502,3027.0
2023-12-06 14:40:00,92.08,92.09,92.0,92.0,1306.0,91.4701,91.48,91.3906,91.3906,1306.0
2023-12-06 14:45:00,91.95,92.0,91.93,91.99,4136.0,91.3409,91.3906,91.321,91.3807,4136.0
2023-12-06 14:50:00,91.99,92.0,91.89,91.91,1807.0,91.3807,91.3906,91.2813,91.3012,1807.0
2023-12-06 14:55:00,91.89,91.89,91.78,91.79,4882.0,91.2813,91.2813,91.172,91.182,4882.0
2023-12-06 15:00:00,91.75,91.9,91.75,91.81,1753.0,91.1422,91.2912,91.1422,91.2018,1753.0
2023-12-06 15:05:00,91.79,91.87,91.75,91.75,4385.0,91.182,91.2614,91.1422,91.1422,4385.0
2023-12-06 15:10:00,91.75,91.75,91.61,91.7,4982.0,91.1422,91.1422,91.0032,91.0926,4982.0
2023-12-06 15:15:00,91.68,91.78,91.61,91.65,6640.0,91.0727,91.172,91.0032,91.0429,6640.0
2023-12-06 15:20:00,91.64,91.64,91.46,91.46,11345.0,91.033,91.033,90.8542,90.8542,11345.0
2023-12-06 15:25:00,91.46,91.55,91.44,91.53,25271.0,90.8542,90.9436,90.8343,90.9237,25271.0
2023-12-06 15:30:00,91.53,91.59,91.46,91.59,8797.0,90.9237,90.9833,90.8542,90.9833,8797.0
2023-12-06 15:35:00,91.6,91.65,91.56,91.56,5466.0,90.9932,91.0429,90.9535,90.9535,5466.0
2023-12-06 15:40:00,91.57,91.7,91.56,91.62,8188.0,90.9634,91.0926,90.9535,91.0131,8188.0
2023-12-06 15:45:00,91.62,91.65,91.59,91.6,12161.0,91.0131,91.0429,90.9833,90.9932,12161.0
2023-12-06 15:50:00,91.59,91.66,91.37,91.41,38901.0,90.9833,91.0528,90.7648,90.8045,38901.0
2023-12-06 15:55:00,91.42,91.42,91.12,91.23,178170.0,90.8144,90.8144,90.5164,90.6257,178170.0
2023-12-07 09:30:00,91.99,92.08,91.33,91.85,14772.0,91.3807,91.4701,90.725,91.2416,14772.0
2023-12-07 09:35:00,91.87,91.87,91.25,91.25,1962.0,91.2614,91.2614,90.6456,90.6456,1962.0
2023-12-07 09:40:00,91.25,91.6,91.25,91.28,4023.0,90.6456,90.9932,90.6456,90.6754,4023.0
2023-12-07 09:45:00,91.24,91.28,91.11,91.15,4794.0,90.6356,90.6754,90.5065,90.5462,4794.0
2023-12-07 09:50:00,91.31,91.7,91.3,91.67,8750.0,90.7052,91.0926,90.6952,91.0628,8750.0
2023-12-07 09:55:00,91.67,91.7,91.46,91.66,5609.0,91.0628,91.0926,90.8542,91.0528,5609.0
2023-12-07 10:00:00,91.61,91.85,91.55,91.65,9181.0,91.0032,91.2416,90.9436,91.0429,9181.0
2023-12-07 10:05:00,91.6,91.8,91.51,91.64,15523.0,90.9932,91.1919,90.9038,91.033,15523.0
2023-12-07 10:10:00,91.7,91.94,91.7,91.85,4502.0,91.0926,91.331,91.0926,91.2416,4502.0
2023-12-07 10:15:00,91.87,92.13,91.85,92.06,6339.0,91.2614,91.5197,91.2416,91.4502,6339.0
2023-12-07 10:20:00,92.18,92.36,92.18,92.26,6365.0,91.5694,91.7482,91.5694,91.6489,6365.0
2023-12-07 10:25:00,92.23,92.26,92.07,92.18,6122.0,91.6191,91.6489,91.4601,91.5694,6122.0
2023-12-07 10:30:00,92.23,92.27,92.11,92.15,3483.0,91.6191,91.6588,91.4999,91.5396,3483.0
2023-12-07 10:35:00,92.19,92.28,92.15,92.16,9326.0,91.5793,91.6687,91.5396,91.5495,9326.0
2023-12-07 10:40:00,92.17,92.18,92.02,92.03,7089.0,91.5595,91.5694,91.4105,91.4204,7089.0
2023-12-07 10:45:00,92.05,92.12,91.99,92.06,2303.0,91.4403,91.5098,91.3807,91.4502,2303.0
2023-12-07 10:50:00,92.03,92.25,91.99,92.25,9342.0,91.4204,91.6389,91.3807,91.6389,9342.0
2023-12-07 10:55:00,92.22,92.25,92.12,92.2,3503.0,91.6091,91.6389,91.5098,91.5893,3503.0
2023-12-07 11:00:00,92.31,92.31,92.16,92.17,4054.0,91.6985,91.6985,91.5495,91.5595,4054.0
2023-12-07 11:05:00,92.21,92.21,92.13,92.18,2111.0,91.5992,91.5992,91.5197,91.5694,2111.0
2023-12-07 11:10:00,92.16,92.17,91.81,91.81,3748.0,91.5495,91.5595,91.2018,91.2018,3748.0
2023-12-07 11:15:00,91.85,91.85,91.52,91.52,3127.0,91.2416,91.2416,90.9138,90.9138,3127.0
2023-12-07 11:20:00,91.56,91.71,91.55,91.65,2991.0,90.9535,91.1025,90.9436,91.0429,2991.0
2023-12-07 11:25:00,91.67,91.93,91.67,91.92,2927.0,91.0628,91.321,91.0628,91.3111,2927.0
2023-12-07 11:30:00,91.89,92.21,91.85,92.21,3826.0,91.2813,91.5992,91.2416,91.5992,3826.0
2023-12-07 11:35:00,92.18,92.3,92.05,92.3,3968.0,91.5694,91.6886,91.4403,91.6886,3968.0
2023-12-07 11:40:00,92.36,92.36,92.24,92.29,3844.0,91.7482,91.7482,91.629,91.6787,3844.0
2023-12-07 11:45:00,92.28,92.43,92.26,92.41,1701.0,91.6687,91.8177,91.6489,91.7979,1701.0
2023-12-07 11:50:00,92.44,92.44,92.34,92.36,3406.0,91.8277,91.8277,91.7283,91.7482,3406.0
2023-12-07 11:55:00,92.34,92.34,92.12,92.25,7480.0,91.7283,91.7283,91.5098,91.6389,7480.0
2023-12-07 12:00:00,92.3,92.3,92.11,92.21,2536.0,91.6886,91.6886,91.4999,91.5992,2536.0
2023-12-07 12:05:00,92.2,92.3,92.16,92.23,4164.0,91.5893,91.6886,91.5495,91.6191,4164.0
2023-12-07 12:10:00,92.27,92.29,92.14,92.2,2583.0,91.6588,91.6787,91.5297,91.5893,2583.0
2023-12-07 12:15:00,92.19,92.39,92.19,92.36,2627.0,91.5793,91.778,91.5793,91.7482,2627.0
2023-12-07 12:20:00,92.36,92.39,92.25,92.27,10133.0,91.7482,91.778,91.6389,91.6588,10133.0
2023-12-07 12:25:00,92.35,92.38,92.29,92.33,7310.0,91.7383,91.7681,91.6787,91.7184,7310.0
2023-12-07 12:30:00,92.32,92.33,92.27,92.31,1800.0,91.7085,91.7184,91.6588,91.6985,1800.0
2023-12-07 12:35:00,92.3,92.38,92.22,92.3,3649.0,91.6886,91.7681,91.6091,91.6886,3649.0
2023-12-07 12:40:00,92.33,92.35,92.29,92.35,3324.0,91.7184,91.7383,91.6787,91.7383,3324.0
2023-12-07 12:45:00,92.3,92.41,92.29,92.29,5232.0,91.6886,91.7979,91.6787,91.6787,5232.0
2023-12-07 12:50:00,92.26,92.31,92.22,92.27,3160.0,91.6489,91.6985,91.6091,91.6588,3160.0
2023-12-07 12:55:00,92.26,92.41,92.23,92.23,2604.0,91.6489,91.7979,91.6191,91.6191,2604.0
2023-12-07 13:00:00,92.19,92.3,92.19,92.27,2294.0,91.5793,91.6886,91.5793,91.6588,2294.0
2023-12-07 13:05:00,92.25,92.39,92.25,92.38,3830.0,91.6389,91.778,91.6389,91.7681,3830.0
2023-12-07 13:10:00,92.36,92.37,92.34,92.37,3686.0,91.7482,91.7581,91.7283,91.7581,3686.0
2023-12-07 13:15:00,92.34,92.36,92.21,92.22,5917.0,91.7283,91.7482,91.5992,91.6091,5917.0
2023-12-07 13:20:00,92.2,92.25,92.14,92.23,5980.0,91.5893,91.6389,91.5297,91.6191,5980.0
2023-12-07 13:25:00,92.25,92.26,92.06,92.12,3691.0,91.6389,91.6489,91.4502,91.5098,3691.0
2023-12-07 13:30:00,92.1,92.23,92.1,92.2,2769.0,91.4899,91.6191,91.4899,91.5893,2769.0
2023-12-07 13:35:00,92.19,92.33,92.17,92.31,3284.0,91.5793,91.7184,91.5595,91.6985,3284.0
2023-12-07 13:40:00,92.27,92.3,92.23,92.27,2004.0,91.6588,91.6886,91.6191,91.6588,2004.0
2023-12-07 13:45:00,92.29,92.32,92.24,92.24,1978.0,91.6787,91.7085,91.629,91.629,1978.0
2023-12-07 13:50:00,92.22,92.3,92.22,92.3,1508.0,91.6091,91.6886,91.6091,91.6886,1508.0
2023-12-07 13:55:00,92.28,92.28,92.24,92.27,2205.0,91.6687,91.6687,91.629,91.6588,2205.0
2023-12-07 14:00:00,92.25,92.35,92.25,92.31,3414.0,91.6389,91.7383,91.6389,91.6985,3414.0
2023-12-07 14:05:00,92.31,92.44,92.26,92.41,24441.0,91.6985,91.8277,91.6489,91.7979,24441.0
2023-12-07 14:10:00,92.43,92.5,92.36,92.5,5881.0,91.8177,91.8873,91.7482,91.8873,5881.0
2023-12-07 14:15:00,92.48,92.63,92.47,92.63,9330.0,91.8674,92.0164,91.8575,92.0164,9330.0
2023-12-07 14:20:00,92.62,92.75,92.62,92.69,10323.0,92.0065,92.1356,92.0065,92.076,10323.0
2023-12-07 14:25:00,92.69,92.69,92.58,92.6,4125.0,92.076,92.076,91.9667,91.9866,4125.0
2023-12-07 14:30:00,92.58,92.58,92.4,92.4,3202.0,91.9667,91.9667,91.7879,91.7879,3202.0
2023-12-07 14:35:00,92.44,92.49,92.41,92.41,1435.0,91.8277,91.8773,91.7979,91.7979,1435.0
2023-12-07 14:40:00,92.45,92.61,92.43,92.47,5700.0,91.8376,91.9965,91.8177,91.8575,5700.0
2023-12-07 14:45:00,92.46,92.46,92.4,92.43,1102.0,91.8475,91.8475,91.7879,91.8177,1102.0
2023-12-07 14:50:00,92.45,92.57,92.45,92.57,1592.0,91.8376,91.9568,91.8376,91.9568,1592.0
2023-12-07 14:55:00,92.54,92.6,92.51,92.56,3557.0,91.927,91.9866,91.8972,91.9469,3557.0
2023-12-07 15:00:00,92.55,92.68,92.55,92.68,3444.0,91.9369,92.0661,91.9369,92.0661,3444.0
2023-12-07 15:05:00,92.7,92.88,92.67,92.86,5286.0,92.0859,92.2648,92.0561,92.2449,5286.0
2023-12-07 15:10:00,92.9,92.94,92.85,92.94,6756.0,92.2846,92.3244,92.235,92.3244,6756.0
2023-12-07 15:15:00,92.96,93.03,92.95,93.03,5612.0,92.3442,92.4138,92.3343,92.4138,5612.0
2023-12-07 15:20:00,93.0,93.02,92.75,92.77,7216.0,92.384,92.4038,92.1356,92.1555,7216.0
2023-12-07 15:25:00,92.78,92.83,92.73,92.73,8257.0,92.1654,92.2151,92.1157,92.1157,8257.0
2023-12-07 15:30:00,92.66,92.79,92.66,92.71,6373.0,92.0462,92.1754,92.0462,92.0959,6373.0
2023-12-07 15:35:00,92.7,92.77,92.66,92.69,7442.0,92.0859,92.1555,92.0462,92.076,7442.0
2023-12-07 15:40:00,92.71,92.83,92.71,92.81,11574.0,92.0959,92.2151,92.0959,92.1952,11574.0
2023-12-07 15:45:00,92.79,92.9,92.75,92.82,14000.0,92.1754,92.2846,92.1356,92.2052,14000.0
2023-12-07 15:50:00,92.83,93.01,92.73,92.75,30107.0,92.2151,92.3939,92.1157,92.1356,30107.0
2023-12-07 15:55:00,92.71,92.76,92.56,92.58,63527.0,92.0959,92.1456,91.9469,91.9667,63527.0
2023-12-08 09:30:00,92.26,92.97,92.16,92.76,15944.0,91.6489,92.3542,91.5495,92.1456,15944.0
2023-12-08 09:35:00,92.83,92.87,92.73,92.84,3400.0,92.2151,92.2548,92.1157,92.225,3400.0
2023-12-08 09:40:00,92.76,92.95,92.65,92.95,1909.0,92.1456,92.3343,92.0363,92.3343,1909.0
2023-12-08 09:45:00,92.95,93.22,92.95,93.22,3121.0,92.3343,92.6025,92.3343,92.6025,3121.0
2023-12-08 09:50:00,93.18,93.18,92.87,92.88,1430.0,92.5628,92.5628,92.2548,92.2648,1430.0
2023-12-08 09:55:00,92.96,92.96,92.72,92.8,1900.0,92.3442,92.3442,92.1058,92.1853,1900.0
2023-12-08 10:00:00,92.89,93.27,92.88,93.27,3392.0,92.2747,92.6522,92.2648,92.6522,3392.0
2023-12-08 10:05:00,93.28,93.43,93.22,93.35,6890.0,92.6621,92.8111,92.6025,92.7316,6890.0
2023-12-08 10:10:00,93.43,93.45,93.19,93.3,4979.0,92.8111,92.831,92.5727,92.682,4979.0
2023-12-08 10:15:00,93.33,93.44,93.25,93.4,5057.0,92.7118,92.821,92.6323,92.7813,5057.0
2023-12-08 10:20:00,93.41,93.52,93.36,93.52,3335.0,92.7912,92.9005,92.7416,92.9005,3335.0
2023-12-08 10:25:00,93.56,93.57,93.38,93.51,5654.0,92.9403,92.9502,92.7614,92.8906,5654.0
2023-12-08 10:30:00,93.5,93.56,93.17,93.21,4034.0,92.8806,92.9403,92.5528,92.5926,4034.0
2023-12-08 10:35:00,93.21,93.22,92.94,93.01,5674.0,92.5926,92.6025,92.3244,92.3939,5674.0
2023-12-08 10:40:00,93.02,93.28,93.02,93.28,2200.0,92.4038,92.6621,92.4038,92.6621,2200.0
2023-12-08 10:45:00,93.23,93.3,93.15,93.2,2366.0,92.6124,92.682,92.533,92.5826,2366.0
2023-12-08 10:50:00,93.22,93.36,93.22,93.32,5793.0,92.6025,92.7416,92.6025,92.7018,5793.0
2023-12-08 10:55:00,93.31,93.44,93.17,93.34,6077.0,92.6919,92.821,92.5528,92.7217,6077.0
2023-12-08 11:00:00,93.32,93.32,92.96,93.03,1514.0,92.7018,92.7018,92.3442,92.4138,1514.0
2023-12-08 11:05:00,92.93,92.96,92.82,92.82,2800.0,92.3144,92.3442,92.2052,92.2052,2800.0
2023-12-08 11:10:00,92.8,92.8,92.77,92.79,800.0,92.1853,92.1853,92.1555,92.1754,800.0
2023-12-08 11:15:00,92.61,92.61,92.33,92.33,10898.0,91.9965,91.9965,91.7184,91.7184,10898.0
2023-12-08 11:20:00,92.28,92.46,92.28,92.44,1700.0,91.6687,91.8475,91.6687,91.8277,1700.0
2023-12-08 11:25:00,92.45,92.66,92.38,92.64,3731.0,91.8376,92.0462,91.7681,92.0263,3731.0
2023-12-08 11:30:00,92.65,92.66,92.48,92.52,2996.0,92.0363,92.0462,91.8674,91.9071,2996.0
2023-12-08 11:35:00,92.56,92.6,92.11,92.12,3739.0,91.9469,91.9866,91.4999,91.5098,3739.0
2023-12-08 11:40:00,92.15,92.15,92.03,92.12,2862.0,91.5396,91.5396,91.4204,91.5098,2862.0
2023-12-08 11:45:00,92.19,92.2,92.13,92.18,1949.0,91.5793,91.5893,91.5197,91.5694,1949.0
2023-12-08 11:50:00,92.17,92.22,92.16,92.17,1384.0,91.5595,91.6091,91.5495,91.5595,1384.0
2023-12-08 11:55:00,92.16,92.2,92.12,92.18,4255.0,91.5495,91.5893,91.5098,91.5694,4255.0
2023-12-08 12:00:00,92.22,92.3,92.18,92.2,3287.0,91.6091,91.6886,91.5694,91.5893,3287.0
2023-12-08 12:05:00,92.2,92.23,92.14,92.14,2721.0,91.5893,91.6191,91.5297,91.5297,2721.0
2023-12-08 12:10:00,92.14,92.16,91.97,91.98,2969.0,91.5297,91.5495,91.3608,91.3707,2969.0
2023-12-08 12:15:00,91.95,92.16,91.84,92.13,3048.0,91.3409,91.5495,91.2316,91.5197,3048.0
2023-12-08 12:20:00,92.16,92.3,92.16,92.2,1000.0,91.5495,91.6886,91.5495,91.5893,1000.0
2023-12-08 12:25:00,92.23,92.31,92.21,92.27,2448.0,91.6191,91.6985,91.5992,91.6588,2448.0
2023-12-08 12:30:00,92.33,92.33,92.23,92.25,1700.0,91.7184,91.7184,91.6191,91.6389,1700.0
2023-12-08 12:35:00,92.2,92.31,92.18,92.26,1500.0,91.5893,91.6985,91.5694,91.6489,1500.0
2023-12-08 12:40:00,92.29,92.43,92.29,92.42,2456.0,91.6787,91.8177,91.6787,91.8078,2456.0
2023-12-08 12:45:00,92.44,92.45,92.39,92.39,1900.0,91.8277,91.8376,91.778,91.778,1900.0
2023-12-08 12:50:00,92.42,92.47,92.36,92.43,2025.0,91.8078,91.8575,91.7482,91.8177,2025.0
2023-12-08 12:55:00,92.39,92.45,92.32,92.36,3357.0,91.778,91.8376,91.7085,91.7482,3357.0
2023-12-08 13:00:00,92.39,92.41,92.36,92.37,2798.0,91.778,91.7979,91.7482,91.7581,2798.0
2023-12-08 13:05:00,92.41,92.46,92.38,92.38,1869.0,91.7979,91.8475,91.7681,91.7681,1869.0
2023-12-08 13:10:00,92.44,92.55,92.4,92.55,1547.0,91.8277,91.9369,91.7879,91.9369,1547.0
2023-12-08 13:15:00,92.5,92.53,92.42,92.46,3752.0,91.8873,91.9171,91.8078,91.8475,3752.0
2023-12-08 13:20:00,92.42,92.47,92.38,92.45,3104.0,91.8078,91.8575,91.7681,91.8376,3104.0
2023-12-08 13:25:00,92.5,92.62,92.48,92.62,1624.0,91.8873,92.0065,91.8674,92.0065,1624.0
2023-12-08 13:30:00,92.55,92.56,92.46,92.56,2150.0,91.9369,91.9469,91.8475,91.9469,2150.0
2023-12-08 13:35:00,92.58,92.58,92.52,92.55,1500.0,91.9667,91.9667,91.9071,91.9369,1500.0
2023-12-08 13:40:00,92.54,92.65,92.51,92.65,4081.0,91.927,92.0363,91.8972,92.0363,4081.0
2023-12-08 13:45:00,92.67,92.89,92.67,92.88,3385.0,92.0561,92.2747,92.0561,92.2648,3385.0
2023-12-08 13:50:00,92.89,92.93,92.86,92.88,3602.0,92.2747,92.3144,92.2449,92.2648,3602.0
2023-12-08 13:55:00,92.89,92.89,92.8,92.82,2197.0,92.2747,92.2747,92.1853,92.2052,2197.0
2023-12-08 14:00:00,92.8,92.81,92.6,92.63,6816.0,92.1853,92.1952,91.9866,92.0164,6816.0
2023-12-08 14:05:00,92.62,92.75,92.62,92.72,5800.0,92.0065,92.1356,92.0065,92.1058,5800.0
2023-12-08 14:10:00,92.7,92.85,92.7,92.77,5472.0,92.0859,92.235,92.0859,92.1555,5472.0
2023-12-08 14:15:00,92.7,92.79,92.68,92.79,6278.0,92.0859,92.1754,92.0661,92.1754,6278.0
2023-12-08 14:20:00,92.74,92.89,92.71,92.86,2629.0,92.1257,92.2747,92.0959,92.2449,2629.0
2023-12-08 14:25:00,92.83,92.85,92.76,92.8,4503.0,92.2151,92.235,92.1456,92.1853,4503.0
2023-12-08 14:30:00,92.79,92.85,92.64,92.64,3123.0,92.1754,92.235,92.0263,92.0263,3123.0
2023-12-08 14:35:00,92.62,92.75,92.6,92.72,2777.0,92.0065,92.1356,91.9866,92.1058,2777.0
2023-12-08 14:40:00,92.74,92.82,92.7,92.76,4441.0,92.1257,92.2052,92.0859,92.1456,4441.0
2023-12-08 14:45:00,92.76,92.79,92.71,92.73,2600.0,92.1456,92.1754,92.0959,92.1157,2600.0
2023-12-08 14:50:00,92.71,92.72,92.65,92.69,2006.0,92.0959,92.1058,92.0363,92.076,2006.0
2023-12-08 14:55:00,92.68,92.74,92.64,92.74,6169.0,92.0661,92.1257,92.0263,92.1257,6169.0
2023-12-08 15:00:00,92.75,92.75,92.54,92.54,3107.0,92.1356,92.1356,91.927,91.927,3107.0
2023-12-08 15:05:00,92.52,92.63,92.39,92.56,4954.0,91.9071,92.0164,91.778,91.9469,4954.0
2023-12-08 15:10:00,92.57,92.58,92.48,92.58,3502.0,91.9568,91.9667,91.8674,91.9667,3502.0
2023-12-08 15:15:00,92.58,92.64,92.56,92.56,3521.0,91.9667,92.0263,91.9469,91.9469,3521.0
2023-12-08 15:20:00,92.54,92.55,92.47,92.51,6132.0,91.927,91.9369,91.8575,91.8972,6132.0
2023-12-08 15:25:00,92.51,92.69,92.5,92.6,5253.0,91.8972,92.076,91.8873,91.9866,5253.0
2023-12-08 15:30:00,92.6,92.62,92.52,92.55,4154.0,91.9866,92.0065,91.9071,91.9369,4154.0
2023-12-08 15:35:00,92.55,92.62,92.53,92.54,6445.0,91.9369,92.0065,91.9171,91.927,6445.0
2023-12-08 15:40:00,92.56,92.58,92.52,92.52,7413.0,91.9469,91.9667,91.9071,91.9071,7413.0
2023-12-08 15:45:00,92.5,92.5,92.37,92.41,7980.0,91.8873,91.8873,91.7581,91.7979,7980.0
2023-12-08 15:50:00,92.4,92.53,92.31,92.38,27209.0,91.7879,91.9171,91.6985,91.7681,27209.0
2023-12-08 15:55:00,92.39,92.44,92.08,92.29,121953.0,91.778,91.8277,91.4701,91.6787,121953.0
2023-12-11 09:30:00,93.43,93.9,93.36,93.9,18690.0,92.8111,93.278,92.7416,93.278,18690.0
2023-12-11 09:35:00,93.9,94.83,93.82,94.83,22296.0,93.278,94.2018,93.1985,94.2018,22296.0
2023-12-11 09:40:00,94.75,95.14,94.64,95.11,23772.0,94.1224,94.5098,94.0131,94.48,23772.0
2023-12-11 09:45:00,95.2,95.75,95.2,95.42,12083.0,94.5694,95.1157,94.5694,94.7879,12083.0
2023-12-11 09:50:00,95.36,95.66,95.33,95.64,13492.0,94.7283,95.0263,94.6985,95.0065,13492.0
2023-12-11 09:55:00,95.64,95.81,95.42,95.69,7830.0,95.0065,95.1753,94.7879,95.0561,7830.0
2023-12-11 10:00:00,95.63,95.73,95.45,95.51,6233.0,94.9965,95.0959,94.8177,94.8773,6233.0
2023-12-11 10:05:00,95.52,95.63,95.43,95.53,6868.0,94.8873,94.9965,94.7979,94.8972,6868.0
2023-12-11 10:10:00,95.56,95.68,95.39,95.66,5441.0,94.927,95.0462,94.7581,95.0263,5441.0
2023-12-11 10:15:00,95.63,95.83,95.51,95.76,6316.0,94.9965,95.1952,94.8773,95.1257,6316.0
2023-12-11 10:20:00,95.84,95.85,95.67,95.7,2921.0,95.2051,95.2151,95.0363,95.0661,2921.0
2023-12-11 10:25:00,95.68,95.68,95.39,95.41,5938.0,95.0462,95.0462,94.7581,94.778,5938.0
2023-12-11 10:30:00,95.36,95.69,95.29,95.69,5802.0,94.7283,95.0561,94.6588,95.0561,5802.0
2023-12-11 10:35:00,95.79,95.79,95.62,95.62,4864.0,95.1555,95.1555,94.9866,94.9866,4864.0
2023-12-11 10:40:00,95.66,95.66,95.39,95.39,5572.0,95.0263,95.0263,94.7581,94.7581,5572.0
2023-12-11 10:45:00,95.46,95.88,95.46,95.74,10406.0,94.8277,95.2449,94.8277,95.1058,10406.0
2023-12-11 10:50:00,95.71,95.98,95.71,95.79,7207.0,95.076,95.3442,95.076,95.1555,7207.0
2023-12-11 10:55:00,95.84,95.88,95.74,95.82,4039.0,95.2051,95.2449,95.1058,95.1853,4039.0
2023-12-11 11:00:00,95.83,95.93,95.75,95.79,5991.0,95.1952,95.2946,95.1157,95.1555,5991.0
2023-12-11 11:05:00,95.72,95.76,95.58,95.59,3660.0,95.0859,95.1257,94.9469,94.9568,3660.0
2023-12-11 11:10:00,95.62,95.63,95.36,95.44,1955.0,94.9866,94.9965,94.7283,94.8078,1955.0
2023-12-11 11:15:00,95.37,95.41,95.18,95.33,5209.0,94.7383,94.778,94.5495,94.6985,5209.0
2023-12-11 11:20:00,95.33,95.5,95.19,95.41,8205.0,94.6985,94.8674,94.5595,94.778,8205.0
2023-12-11 11:25:00,95.42,95.54,95.41,95.52,2430.0,94.7879,94.9071,94.778,94.8873,2430.0
2023-12-11 11:30:00,95.55,95.64,95.1,95.1,4866.0,94.9171,95.0065,94.4701,94.4701,4866.0
2023-12-11 11:35:00,95.12,95.4,95.04,95.4,2700.0,94.4899,94.7681,94.4104,94.7681,2700.0
2023-12-11 11:40:00,95.36,95.57,95.32,95.57,3189.0,94.7283,94.9369,94.6886,94.9369,3189.0
2023-12-11 11:45:00,95.59,95.65,95.55,95.65,3817.0,94.9568,95.0164,94.9171,95.0164,3817.0
2023-12-11 11:50:00,95.65,95.9,95.65,95.76,6210.0,95.0164,95.2648,95.0164,95.1257,6210.0
2023-12-11 11:55:00,95.77,95.81,95.72,95.75,3329.0,95.1356,95.1753,95.0859,95.1157,3329.0
2023-12-11 12:00:00,95.78,95.79,95.65,95.71,6715.0,95.1455,95.1555,95.0164,95.076,6715.0
2023-12-11 12:05:00,95.72,95.84,95.72,95.8,2481.0,95.0859,95.2051,95.0859,95.1654,2481.0
2023-12-11 12:10:00,95.82,96.03,95.82,96.01,15494.0,95.1853,95.3939,95.1853,95.374,15494.0
2023-12-11 12:15:00,96.05,96.44,96.04,96.41,10986.0,95.4138,95.8012,95.4038,95.7714,10986.0
2023-12-11 12:20:00,96.39,96.47,96.31,96.42,2519.0,95.7515,95.831,95.672,95.7813,2519.0
2023-12-11 12:25:00,96.47,96.61,96.39,96.61,9229.0,95.831,95.97,95.7515,95.97,9229.0
2023-12-11 12:30:00,96.58,96.62,96.51,96.52,3100.0,95.9402,95.98,95.8707,95.8806,3100.0
2023-12-11 12:35:00,96.58,96.85,96.52,96.83,12555.0,95.9402,96.2085,95.8806,96.1886,12555.0
2023-12-11 12:40:00,96.79,96.88,96.74,96.74,6850.0,96.1489,96.2383,96.0992,96.0992,6850.0
2023-12-11 12:45:00,96.7,96.79,96.58,96.64,29944.0,96.0595,96.1489,95.9402,95.9998,29944.0
2023-12-11 12:50:00,96.64,96.75,96.47,96.51,42625.0,95.9998,96.1091,95.831,95.8707,42625.0
2023-12-11 12:55:00,96.54,96.59,96.5,96.55,8388.0,95.9005,95.9502,95.8608,95.9104,8388.0
2023-12-11 13:00:00,96.54,96.6,96.36,96.6,21042.0,95.9005,95.9601,95.7217,95.9601,21042.0
2023-12-11 13:05:00,96.6,96.62,96.53,96.6,5477.0,95.9601,95.98,95.8906,95.9601,5477.0
2023-12-11 13:10:00,96.57,96.6,96.53,96.59,6725.0,95.9303,95.9601,95.8906,95.9502,6725.0
2023-12-11 13:15:00,96.61,96.71,96.6,96.68,7474.0,95.97,96.0694,95.9601,96.0396,7474.0
2023-12-11 13:20:00,96.7,96.83,96.68,96.81,5020.0,96.0595,96.1886,96.0396,96.1687,5020.0
2023-12-11 13:25:00,96.78,96.97,96.75,96.94,8905.0,96.1389,96.3277,96.1091,96.2979,8905.0
2023-12-11 13:30:00,97.0,97.07,97.0,97.03,8698.0,96.3575,96.427,96.3575,96.3873,8698.0
2023-12-11 13:35:00,97.0,97.0,96.93,96.96,6491.0,96.3575,96.3575,96.2879,96.3177,6491.0
2023-12-11 13:40:00,96.96,97.06,96.95,97.04,4196.0,96.3177,96.4171,96.3078,96.3972,4196.0
2023-12-11 13:45:00,97.06,97.14,97.05,97.12,4778.0,96.4171,96.4965,96.4071,96.4767,4778.0
2023-12-11 13:50:00,97.12,97.34,97.12,97.31,7418.0,96.4767,96.6952,96.4767,96.6654,7418.0
2023-12-11 13:55:00,97.31,97.32,97.14,97.21,8656.0,96.6654,96.6753,96.4965,96.5661,8656.0
2023-12-11 14:00:00,97.2,97.24,97.18,97.24,4431.0,96.5561,96.5959,96.5363,96.5959,4431.0
2023-12-11 14:05:00,97.23,97.3,97.07,97.18,10725.0,96.5859,96.6555,96.427,96.5363,10725.0
2023-12-11 14:10:00,97.18,97.18,97.01,97.04,4791.0,96.5363,96.5363,96.3674,96.3972,4791.0
2023-12-11 14:15:00,97.02,97.02,96.79,96.8,4918.0,96.3773,96.3773,96.1489,96.1588,4918.0
2023-12-11 14:20:00,96.81,97.01,96.81,97.01,5114.0,96.1687,96.3674,96.1687,96.3674,5114.0
2023-12-11 14:25:00,97.03,97.08,96.98,97.0,7311.0,96.3873,96.4369,96.3376,96.3575,7311.0
2023-12-11 14:30:00,96.98,96.98,96.79,96.8,4388.0,96.3376,96.3376,96.1489,96.1588,4388.0
2023-12-11 14:35:00,96.81,96.84,96.72,96.83,6224.0,96.1687,96.1985,96.0793,96.1886,6224.0
2023-12-11 14:40:00,96.86,96.94,96.71,96.71,4912.0,96.2184,96.2979,96.0694,96.0694,4912.0
2023-12-11 14:45:00,96.69,96.92,96.69,96.92,5598.0,96.0495,96.278,96.0495,96.278,5598.0
2023-12-11 14:50:00,96.93,96.95,96.76,96.85,10386.0,96.2879,96.3078,96.1191,96.2085,10386.0
2023-12-11 14:55:00,96.84,96.86,96.66,96.79,7334.0,96.1985,96.2184,96.0197,96.1489,7334.0
2023-12-11 15:00:00,96.81,96.84,96.57,96.84,6349.0,96.1687,96.1985,95.9303,96.1985,6349.0
2023-12-11 15:05:00,96.84,97.06,96.84,97.04,7685.0,96.1985,96.4171,96.1985,96.3972,7685.0
2023-12-11 15:10:00,97.03,97.05,96.91,96.97,16186.0,96.3873,96.4071,96.2681,96.3277,16186.0
2023-12-11 15:15:00,96.99,97.05,96.9,96.99,9677.0,96.3475,96.4071,96.2581,96.3475,9677.0
2023-12-11 15:20:00,96.98,96.99,96.75,96.78,12921.0,96.3376,96.3475,96.1091,96.1389,12921.0
2023-12-11 15:25:00,96.76,96.82,96.54,96.58,17648.0,96.1191,96.1787,95.9005,95.9402,17648.0
2023-12-11 15:30:00,96.58,96.75,96.56,96.73,11200.0,95.9402,96.1091,95.9204,96.0893,11200.0
2023-12-11 15:35:00,96.72,96.87,96.72,96.87,15603.0,96.0793,96.2283,96.0793,96.2283,15603.0
2023-12-11 15:40:00,96.87,97.02,96.83,96.9,17804.0,96.2283,96.3773,96.1886,96.2581,17804.0
2023-12-11 15:45:00,96.88,97.0,96.88,96.95,18459.0,96.2383,96.3575,96.2383,96.3078,18459.0
2023-12-11 15:50:00,96.95,96.95,96.67,96.84,71091.0,96.3078,96.3078,96.0297,96.1985,71091.0
2023-12-11 15:55:00,96.8,96.8,96.67,96.72,102305.0,96.1588,96.1588,96.0297,96.0793,102305.0
2023-12-12 09:30:00,96.31,96.55,96.13,96.47,19501.0,95.672,95.9104,95.4932,95.831,19501.0
2023-12-12 09:35:00,96.46,97.1,96.33,96.9,13485.0,95.821,96.4568,95.6919,96.2581,13485.0
2023-12-12 09:40:00,97.02,97.02,96.4,96.56,6581.0,96.3773,96.3773,95.7614,95.9204,6581.0
2023-12-12 09:45:00,96.51,96.99,96.49,96.99,1868.0,95.8707,96.3475,95.8508,96.3475,1868.0
2023-12-12 09:50:00,97.0,97.05,96.97,96.98,2505.0,96.3575,96.4071,96.3277,96.3376,2505.0
2023-12-12 09:55:00,97.07,97.17,96.89,96.99,3446.0,96.427,96.5263,96.2482,96.3475,3446.0
2023-12-12 10:00:00,97.0,97.01,96.78,96.78,7197.0,96.3575,96.3674,96.1389,96.1389,7197.0
2023-12-12 10:05:00,96.78,96.86,96.73,96.85,2487.0,96.1389,96.2184,96.0893,96.2085,2487.0
2023-12-12 10:10:00,96.81,96.82,96.66,96.69,3465.0,96.1687,96.1787,96.0197,96.0495,3465.0
2023-12-12 10:15:00,96.67,96.85,96.64,96.75,5526.0,96.0297,96.2085,95.9998,96.1091,5526.0
2023-12-12 10:20:00,96.79,96.8,96.58,96.61,838.0,96.1489,96.1588,95.9402,95.97,838.0
2023-12-12 10:25:00,96.62,96.65,96.56,96.6,3681.0,95.98,96.0098,95.9204,95.9601,3681.0
2023-12-12 10:30:00,96.59,96.81,96.59,96.81,3415.0,95.9502,96.1687,95.9502,96.1687,3415.0
2023-12-12 10:35:00,96.81,96.81,96.68,96.76,2430.0,96.1687,96.1687,96.0396,96.1191,2430.0
2023-12-12 10:40:00,96.79,96.84,96.71,96.84,3282.0,96.1489,96.1985,96.0694,96.1985,3282.0
2023-12-12 10:45:00,96.84,96.98,96.84,96.84,2976.0,96.1985,96.3376,96.1985,96.1985,2976.0
2023-12-12 10:50:00,96.69,96.75,96.64,96.65,3034.0,96.0495,96.1091,95.9998,96.0098,3034.0
2023-12-12 10:55:00,96.67,96.82,96.66,96.82,1623.0,96.0297,96.1787,96.0197,96.1787,1623.0
2023-12-12 11:00:00,96.83,96.89,96.79,96.85,2900.0,96.1886,96.2482,96.1489,96.2085,2900.0
2023-12-12 11:05:00,96.92,96.93,96.77,96.77,5085.0,96.278,96.2879,96.129,96.129,5085.0
2023-12-12 11:10:00,96.82,96.85,96.76,96.78,1502.0,96.1787,96.2085,96.1191,96.1389,1502.0
2023-12-12 11:15:00,96.8,96.86,96.75,96.76,2500.0,96.1588,96.2184,96.1091,96.1191,2500.0
2023-12-12 11:20:00,96.78,96.81,96.75,96.75,1228.0,96.1389,96.1687,96.1091,96.1091,1228.0
2023-12-12 11:25:00,96.75,96.75,96.57,96.63,2615.0,96.1091,96.1091,95.9303,95.9899,2615.0
2023-12-12 11:30:00,96.64,96.68,96.56,96.57,3090.0,95.9998,96.0396,95.9204,95.9303,3090.0
2023-12-12 11:35:00,96.5,96.51,96.4,96.41,2811.0,95.8608,95.8707,95.7614,95.7714,2811.0
2023-12-12 11:40:00,96.39,96.43,96.39,96.43,1957.0,95.7515,95.7912,95.7515,95.7912,1957.0
2023-12-12 11:45:00,96.46,96.62,96.46,96.61,2889.0,95.821,95.98,95.821,95.97,2889.0
2023-12-12 11:50:00,96.61,96.7,96.51,96.52,2537.0,95.97,96.0595,95.8707,95.8806,2537.0
2023-12-12 11:55:00,96.58,96.59,96.37,96.38,3836.0,95.9402,95.9502,95.7316,95.7416,3836.0
2023-12-12 12:00:00,96.35,96.39,96.29,96.36,800.0,95.7118,95.7515,95.6522,95.7217,800.0
2023-12-12 12:05:00,96.37,96.37,96.16,96.2,6457.0,95.7316,95.7316,95.523,95.5628,6457.0
2023-12-12 12:10:00,96.23,96.23,96.09,96.2,1982.0,95.5926,95.5926,95.4535,95.5628,1982.0
2023-12-12 12:15:00,96.23,96.38,96.21,96.36,1958.0,95.5926,95.7416,95.5727,95.7217,1958.0
2023-12-12 12:20:00,96.38,96.43,96.38,96.41,1700.0,95.7416,95.7912,95.7416,95.7714,1700.0
2023-12-12 12:25:00,96.43,96.44,96.31,96.38,5700.0,95.7912,95.8012,95.672,95.7416,5700.0
2023-12-12 12:30:00,96.42,96.62,96.41,96.56,2823.0,95.7813,95.98,95.7714,95.9204,2823.0
2023-12-12 12:35:00,96.58,96.59,96.48,96.48,2027.0,95.9402,95.9502,95.8409,95.8409,2027.0
2023-12-12 12:40:00,96.52,96.58,96.49,96.55,1100.0,95.8806,95.9402,95.8508,95.9104,1100.0
2023-12-12 12:45:00,96.53,96.55,96.45,96.46,2407.0,95.8906,95.9104,95.8111,95.821,2407.0
2023-12-12 12:50:00,96.51,96.55,96.45,96.46,2752.0,95.8707,95.9104,95.8111,95.821,2752.0
2023-12-12 12:55:00,96.5,96.58,96.5,96.56,1207.0,95.8608,95.9402,95.8608,95.9204,1207.0
2023-12-12 13:00:00,96.56,96.81,96.53,96.81,3078.0,95.9204,96.1687,95.8906,96.1687,3078.0
2023-12-12 13:05:00,96.76,96.78,96.6,96.66,2907.0,96.1191,96.1389,95.9601,96.0197,2907.0
2023-12-12 13:10:00,96.63,96.71,96.6,96.7,2325.0,95.9899,96.0694,95.9601,96.0595,2325.0
2023-12-12 13:15:00,96.7,96.76,96.67,96.71,3848.0,96.0595,96.1191,96.0297,96.0694,3848.0
2023-12-12 13:20:00,96.68,96.69,96.61,96.61,1317.0,96.0396,96.0495,95.97,95.97,1317.0
2023-12-12 13:25:00,96.62,96.69,96.62,96.67,1113.0,95.98,96.0495,95.98,96.0297,1113.0
2023-12-12 13:30:00,96.64,96.75,96.64,96.69,2235.0,95.9998,96.1091,95.9998,96.0495,2235.0
2023-12-12 13:35:00,96.71,96.71,96.66,96.7,820.0,96.0694,96.0694,96.0197,96.0595,820.0
2023-12-12 13:40:00,96.72,96.74,96.67,96.69,3410.0,96.0793,96.0992,96.0297,96.0495,3410.0
2023-12-12 13:45:00,96.67,96.71,96.6,96.7,2968.0,96.0297,96.0694,95.9601,96.0595,2968.0
2023-12-12 13:50:00,96.73,96.79,96.7,96.73,2200.0,96.0893,96.1489,96.0595,96.0893,2200.0
2023-12-12 13:55:00,96.75,96.82,96.69,96.82,4024.0,96.1091,96.1787,96.0495,96.1787,4024.0
2023-12-12 14:00:00,96.79,96.79,96.69,96.7,3938.0,96.1489,96.1489,96.0495,96.0595,3938.0
2023-12-12 14:05:00,96.7,96.7,96.6,96.68,3203.0,96.0595,96.0595,95.9601,96.0396,3203.0
2023-12-12 14:10:00,96.69,96.75,96.65,96.67,3685.0,96.0495,96.1091,96.0098,96.0297,3685.0
2023-12-12 14:15:00,96.68,96.68,96.61,96.61,2715.0,96.0396,96.0396,95.97,95.97,2715.0
2023-12-12 14:20:00,96.59,96.68,96.59,96.68,1706.0,95.9502,96.0396,95.9502,96.0396,1706.0
2023-12-12 14:25:00,96.64,96.64,96.55,96.59,1328.0,95.9998,95.9998,95.9104,95.9502,1328.0
2023-12-12 14:30:00,96.6,96.66,96.6,96.61,1592.0,95.9601,96.0197,95.9601,95.97,1592.0
2023-12-12 14:35:00,96.61,96.68,96.61,96.67,4270.0,95.97,96.0396,95.97,96.0297,4270.0
2023-12-12 14:40:00,96.7,96.7,96.64,96.65,2159.0,96.0595,96.0595,95.9998,96.0098,2159.0
2023-12-12 14:45:00,96.62,96.63,96.58,96.61,2568.0,95.98,95.9899,95.9402,95.97,2568.0
2023-12-12 14:50:00,96.61,96.62,96.55,96.56,1887.0,95.97,95.98,95.9104,95.9204,1887.0
2023-12-12 14:55:00,96.56,96.61,96.55,96.58,3796.0,95.9204,95.97,95.9104,95.9402,3796.0
2023-12-12 15:00:00,96.55,96.55,96.43,96.43,2725.0,95.9104,95.9104,95.7912,95.7912,2725.0
2023-12-12 15:05:00,96.47,96.53,96.47,96.51,4264.0,95.831,95.8906,95.831,95.8707,4264.0
2023-12-12 15:10:00,96.48,96.61,96.45,96.56,4087.0,95.8409,95.97,95.8111,95.9204,4087.0
2023-12-12 15:15:00,96.57,96.58,96.44,96.45,3583.0,95.9303,95.9402,95.8012,95.8111,3583.0
2023-12-12 15:20:00,96.45,96.51,96.42,96.45,2216.0,95.8111,95.8707,95.7813,95.8111,2216.0
2023-12-12 15:25:00,96.45,96.6,96.45,96.48,2554.0,95.8111,95.9601,95.8111,95.8409,2554.0
2023-12-12 15:30:00,96.5,96.5,96.39,96.42,4015.0,95.8608,95.8608,95.7515,95.7813,4015.0
2023-12-12 15:35:00,96.4,96.4,96.27,96.28,3292.0,95.7614,95.7614,95.6323,95.6422,3292.0
2023-12-12 15:40:00,96.29,96.32,96.18,96.22,3183.0,95.6522,95.682,95.5429,95.5826,3183.0
2023-12-12 15:45:00,96.23,96.23,96.15,96.2,5203.0,95.5926,95.5926,95.5131,95.5628,5203.0
2023-12-12 15:50:00,96.19,96.37,96.13,96.23,27839.0,95.5528,95.7316,95.4932,95.5926,27839.0
2023-12-12 15:55:00,96.23,96.38,96.23,96.32,57603.0,95.5926,95.7416,95.5926,95.682,57603.0
2023-12-13 09:30:00,96.18,96.69,96.17,96.19,10216.0,95.5429,96.0495,95.533,95.5528,10216.0
2023-12-13 09:35:00,96.22,96.56,96.17,96.38,4283.0,95.5826,95.9204,95.533,95.7416,4283.0
2023-12-13 09:40:00,96.56,96.61,96.49,96.54,800.0,95.9204,95.97,95.8508,95.9005,800.0
2023-12-13 09:45:00,96.48,96.48,96.22,96.31,7396.0,95.8409,95.8409,95.5826,95.672,7396.0
2023-12-13 09:50:00,96.32,96.37,96.22,96.33,2995.0,95.682,95.7316,95.5826,95.6919,2995.0
2023-12-13 09:55:00,96.29,96.29,96.15,96.16,2401.0,95.6522,95.6522,95.5131,95.523,2401.0
2023-12-13 10:00:00,96.1,96.26,96.1,96.21,2209.0,95.4634,95.6224,95.4634,95.5727,2209.0
2023-12-13 10:05:00,96.26,96.34,96.23,96.29,3684.0,95.6224,95.7018,95.5926,95.6522,3684.0
2023-12-13 10:10:00,96.36,96.46,96.35,96.39,3817.0,95.7217,95.821,95.7118,95.7515,3817.0
2023-12-13 10:15:00,96.39,96.4,96.3,96.4,1583.0,95.7515,95.7614,95.6621,95.7614,1583.0
2023-12-13 10:20:00,96.4,96.48,96.23,96.34,6419.0,95.7614,95.8409,95.5926,95.7018,6419.0
2023-12-13 10:25:00,96.28,96.35,96.18,96.24,5008.0,95.6422,95.7118,95.5429,95.6025,5008.0
2023-12-13 10:30:00,96.27,96.3,96.12,96.12,2426.0,95.6323,95.6621,95.4833,95.4833,2426.0
2023-12-13 10:35:00,96.08,96.26,96.08,96.24,4535.0,95.4436,95.6224,95.4436,95.6025,4535.0
2023-12-13 10:40:00,96.23,96.36,96.23,96.32,6300.0,95.5926,95.7217,95.5926,95.682,6300.0
2023-12-13 10:45:00,96.32,96.38,96.32,96.36,3984.0,95.682,95.7416,95.682,95.7217,3984.0
2023-12-13 10:50:00,96.36,96.36,96.24,96.27,1800.0,95.7217,95.7217,95.6025,95.6323,1800.0
2023-12-13 10:55:00,96.28,96.35,96.21,96.3,2914.0,95.6422,95.7118,95.5727,95.6621,2914.0
2023-12-13 11:00:00,96.31,96.36,96.28,96.29,2567.0,95.672,95.7217,95.6422,95.6522,2567.0
2023-12-13 11:05:00,96.29,96.29,96.1,96.22,1682.0,95.6522,95.6522,95.4634,95.5826,1682.0
2023-12-13 11:10:00,96.25,96.25,96.17,96.24,1728.0,95.6124,95.6124,95.533,95.6025,1728.0
2023-12-13 11:15:00,96.24,96.25,96.11,96.11,2801.0,95.6025,95.6124,95.4734,95.4734,2801.0
2023-12-13 11:20:00,96.14,96.18,95.93,95.93,2335.0,95.5032,95.5429,95.2946,95.2946,2335.0
2023-12-13 11:25:00,95.96,96.01,95.9,96.0,4503.0,95.3244,95.374,95.2648,95.3641,4503.0
2023-12-13 11:30:00,96.0,96.18,95.99,96.05,1520.0,95.3641,95.5429,95.3542,95.4138,1520.0
2023-12-13 11:35:00,96.07,96.09,96.05,96.05,1000.0,95.4336,95.4535,95.4138,95.4138,1000.0
2023-12-13 11:40:00,96.03,96.09,96.0,96.09,2464.0,95.3939,95.4535,95.3641,95.4535,2464.0
2023-12-13 11:45:00,96.07,96.12,96.02,96.12,2229.0,95.4336,95.4833,95.384,95.4833,2229.0
2023-12-13 11:50:00,96.1,96.14,96.04,96.13,6214.0,95.4634,95.5032,95.4038,95.4932,6214.0
2023-12-13 11:55:00,96.08,96.08,95.99,95.99,1427.0,95.4436,95.4436,95.3542,95.3542,1427.0
2023-12-13 12:00:00,96.01,96.02,95.89,95.93,3400.0,95.374,95.384,95.2548,95.2946,3400.0
2023-12-13 12:05:00,95.87,95.95,95.84,95.89,2313.0,95.2349,95.3144,95.2051,95.2548,2313.0
2023-12-13 12:10:00,95.87,95.93,95.84,95.93,3350.0,95.2349,95.2946,95.2051,95.2946,3350.0
2023-12-13 12:15:00,95.94,95.95,95.89,95.94,1300.0,95.3045,95.3144,95.2548,95.3045,1300.0
2023-12-13 12:20:00,95.94,96.04,95.94,96.04,3348.0,95.3045,95.4038,95.3045,95.4038,3348.0
2023-12-13 12:25:00,96.04,96.05,95.95,95.95,1500.0,95.4038,95.4138,95.3144,95.3144,1500.0
2023-12-13 12:30:00,95.98,95.99,95.88,95.97,2426.0,95.3442,95.3542,95.2449,95.3343,2426.0
2023-12-13 12:35:00,95.94,95.96,95.9,95.95,1858.0,95.3045,95.3244,95.2648,95.3144,1858.0
2023-12-13 12:40:00,95.98,95.99,95.87,95.88,2003.0,95.3442,95.3542,95.2349,95.2449,2003.0
2023-12-13 12:45:00,95.87,95.92,95.84,95.84,2500.0,95.2349,95.2846,95.2051,95.2051,2500.0
2023-12-13 12:50:00,95.84,95.89,95.83,95.85,3960.0,95.2051,95.2548,95.1952,95.2151,3960.0
2023-12-13 12:55:00,95.84,95.85,95.78,95.79,1955.0,95.2051,95.2151,95.1455,95.1555,1955.0
2023-12-13 13:00:00,95.81,95.9,95.81,95.83,1300.0,95.1753,95.2648,95.1753,95.1952,1300.0
2023-12-13 13:05:00,95.8,95.85,95.76,95.76,1097.0,95.1654,95.2151,95.1257,95.1257,1097.0
2023-12-13 13:10:00,95.8,95.83,95.68,95.79,2436.0,95.1654,95.1952,95.0462,95.1555,2436.0
2023-12-13 13:15:00,95.8,95.8,95.68,95.68,2247.0,95.1654,95.1654,95.0462,95.0462,2247.0
2023-12-13 13:20:00,95.68,95.7,95.62,95.65,3305.0,95.0462,95.0661,94.9866,95.0164,3305.0
2023-12-13 13:25:00,95.62,95.65,95.54,95.65,4762.0,94.9866,95.0164,94.9071,95.0164,4762.0
2023-12-13 13:30:00,95.7,95.76,95.67,95.67,1100.0,95.0661,95.1257,95.0363,95.0363,1100.0
2023-12-13 13:35:00,95.71,95.71,95.58,95.58,3000.0,95.076,95.076,94.9469,94.9469,3000.0
2023-12-13 13:40:00,95.58,95.67,95.54,95.67,2267.0,94.9469,95.0363,94.9071,95.0363,2267.0
2023-12-13 13:45:00,95.69,95.73,95.63,95.63,1895.0,95.0561,95.0959,94.9965,94.9965,1895.0
2023-12-13 13:50:00,95.65,95.72,95.64,95.72,1313.0,95.0164,95.0859,95.0065,95.0859,1313.0
2023-12-13 13:55:00,95.75,95.87,95.7,95.87,2622.0,95.1157,95.2349,95.0661,95.2349,2622.0
2023-12-13 14:00:00,95.85,96.68,95.83,96.68,4598.0,95.2151,96.0396,95.1952,96.0396,4598.0
2023-12-13 14:05:00,96.81,97.08,96.81,97.07,6173.0,96.1687,96.4369,96.1687,96.427,6173.0
2023-12-13 14:10:00,97.11,97.22,96.81,96.93,9996.0,96.4667,96.576,96.1687,96.2879,9996.0
2023-12-13 14:15:00,96.98,97.3,96.98,97.3,5525.0,96.3376,96.6555,96.3376,96.6555,5525.0
2023-12-13 14:20:00,97.33,97.4,97.19,97.29,4698.0,96.6853,96.7548,96.5462,96.6455,4698.0
2023-12-13 14:25:00,97.22,97.32,97.1,97.29,4600.0,96.576,96.6753,96.4568,96.6455,4600.0
2023-12-13 14:30:00,97.34,97.5,97.16,97.5,5083.0,96.6952,96.8542,96.5164,96.8542,5083.0
2023-12-13 14:35:00,97.5,97.87,97.5,97.83,7472.0,96.8542,97.2217,96.8542,97.182,7472.0
2023-12-13 14:40:00,97.91,98.19,97.86,98.04,9445.0,97.2614,97.5396,97.2118,97.3906,9445.0
2023-12-13 14:45:00,98.13,98.34,98.06,98.19,2897.0,97.48,97.6886,97.4104,97.5396,2897.0
2023-12-13 14:50:00,98.14,98.41,98.05,98.29,6526.0,97.4899,97.7581,97.4005,97.6389,6526.0
2023-12-13 14:55:00,98.28,98.67,98.25,98.49,10985.0,97.629,98.0164,97.5992,97.8376,10985.0
2023-12-13 15:00:00,98.52,99.0,98.5,99.0,5352.0,97.8674,98.3442,97.8475,98.3442,5352.0
2023-12-13 15:05:00,99.03,99.03,98.61,98.63,7085.0,98.374,98.374,97.9568,97.9767,7085.0
2023-12-13 15:10:00,98.6,98.6,98.14,98.31,8090.0,97.9469,97.9469,97.4899,97.6588,8090.0
2023-12-13 15:15:00,98.16,98.32,98.11,98.12,7313.0,97.5098,97.6687,97.4601,97.47,7313.0
2023-12-13 15:20:00,98.08,98.18,97.59,97.59,10648.0,97.4303,97.5296,96.9436,96.9436,10648.0
2023-12-13 15:25:00,97.54,97.68,97.43,97.63,8635.0,96.8939,97.033,96.7846,96.9833,8635.0
2023-12-13 15:30:00,97.59,97.9,97.53,97.9,7928.0,96.9436,97.2515,96.884,97.2515,7928.0
2023-12-13 15:35:00,97.93,98.21,97.92,98.21,4198.0,97.2813,97.5594,97.2714,97.5594,4198.0
2023-12-13 15:40:00,98.21,98.33,98.1,98.33,5887.0,97.5594,97.6787,97.4502,97.6787,5887.0
2023-12-13 15:45:00,98.34,98.45,98.3,98.3,12176.0,97.6886,97.7979,97.6489,97.6489,12176.0
2023-12-13 15:50:00,98.29,98.36,98.03,98.16,21423.0,97.6389,97.7085,97.3806,97.5098,21423.0
2023-12-13 15:55:00,98.14,98.22,97.99,98.2,112984.0,97.4899,97.5694,97.3409,97.5495,112984.0
2023-12-14 09:30:00,99.49,101.12,99.49,101.0,16582.0,98.831,100.4502,98.831,100.331,16582.0
2023-12-14 09:35:00,101.02,101.1,100.76,101.04,7996.0,100.3508,100.4303,100.0926,100.3707,7996.0
2023-12-14 09:40:00,101.11,102.45,101.11,102.45,14157.0,100.4402,101.7714,100.4402,101.7714,14157.0
2023-12-14 09:45:00,102.43,102.98,102.36,102.44,23299.0,101.7515,102.2979,101.682,101.7614,23299.0
2023-12-14 09:50:00,102.42,103.14,102.41,103.01,20383.0,101.7416,102.4568,101.7316,102.3277,20383.0
2023-12-14 09:55:00,102.97,103.44,102.91,103.44,25654.0,102.2879,102.7548,102.2283,102.7548,25654.0
2023-12-14 10:00:00,103.42,103.91,103.29,103.77,29101.0,102.7349,103.2217,102.6058,103.0826,29101.0
2023-12-14 10:05:00,103.71,103.76,103.35,103.57,64792.0,103.023,103.0727,102.6654,102.8839,64792.0
2023-12-14 10:10:00,103.51,103.66,102.87,102.88,23571.0,102.8243,102.9733,102.1886,102.1985,23571.0
2023-12-14 10:15:00,102.84,102.95,102.52,102.67,20694.0,102.1588,102.2681,101.8409,101.9899,20694.0
2023-12-14 10:20:00,102.78,102.99,102.42,102.99,14453.0,102.0992,102.3078,101.7416,102.3078,14453.0
2023-12-14 10:25:00,103.01,103.46,102.88,103.3,11052.0,102.3277,102.7747,102.1985,102.6157,11052.0
2023-12-14 10:30:00,103.34,103.64,103.26,103.63,8563.0,102.6555,102.9535,102.576,102.9435,8563.0
2023-12-14 10:35:00,103.58,103.79,103.47,103.66,9016.0,102.8939,103.1025,102.7846,102.9733,9016.0
2023-12-14 10:40:00,103.72,103.8,103.55,103.7,7041.0,103.033,103.1124,102.8641,103.0131,7041.0
2023-12-14 10:45:00,103.72,103.93,103.69,103.9,9803.0,103.033,103.2416,103.0031,103.2118,9803.0
2023-12-14 10:50:00,103.87,104.36,103.85,104.36,22129.0,103.182,103.6687,103.1621,103.6687,22129.0
2023-12-14 10:55:00,104.34,104.56,104.23,104.5,7845.0,103.6488,103.8674,103.5396,103.8078,7845.0
2023-12-14 11:00:00,104.53,104.53,103.86,103.88,8574.0,103.8376,103.8376,103.172,103.1919,8574.0
2023-12-14 11:05:00,103.82,103.87,103.71,103.75,2806.0,103.1323,103.182,103.023,103.0628,2806.0
2023-12-14 11:10:00,103.81,103.95,103.39,103.4,7812.0,103.1224,103.2614,102.7051,102.7151,7812.0
2023-12-14 11:15:00,103.42,103.49,103.17,103.26,5079.0,102.7349,102.8045,102.4866,102.576,5079.0
2023-12-14 11:20:00,103.3,103.32,103.1,103.24,9912.0,102.6157,102.6356,102.4171,102.5561,9912.0
2023-12-14 11:25:00,103.24,103.53,103.23,103.52,8496.0,102.5561,102.8442,102.5462,102.8343,8496.0
2023-12-14 11:30:00,103.54,103.63,103.39,103.41,5449.0,102.8541,102.9435,102.7051,102.725,5449.0
2023-12-14 11:35:00,103.43,103.56,103.16,103.32,25822.0,102.7449,102.874,102.4767,102.6356,25822.0
2023-12-14 11:40:00,103.39,103.61,103.39,103.55,2359.0,102.7051,102.9237,102.7051,102.8641,2359.0
2023-12-14 11:45:00,103.57,103.68,103.57,103.57,7754.0,102.8839,102.9932,102.8839,102.8839,7754.0
2023-12-14 11:50:00,103.56,103.76,103.54,103.72,7110.0,102.874,103.0727,102.8541,103.033,7110.0
2023-12-14 11:55:00,103.8,103.92,103.71,103.89,6032.0,103.1124,103.2316,103.023,103.2018,6032.0
2023-12-14 12:00:00,103.92,104.11,103.81,104.09,9898.0,103.2316,103.4204,103.1224,103.4005,9898.0
2023-12-14 12:05:00,104.09,104.11,103.88,103.96,10772.0,103.4005,103.4204,103.1919,103.2714,10772.0
2023-12-14 12:10:00,103.96,104.41,103.92,104.37,55957.0,103.2714,103.7184,103.2316,103.6786,55957.0
2023-12-14 12:15:00,104.36,104.44,104.29,104.33,10922.0,103.6687,103.7482,103.5992,103.6389,10922.0
2023-12-14 12:20:00,104.38,104.6,104.38,104.4,7643.0,103.6886,103.9071,103.6886,103.7084,7643.0
2023-12-14 12:25:00,104.41,104.59,104.39,104.57,8585.0,103.7184,103.8972,103.6985,103.8773,8585.0
2023-12-14 12:30:00,104.57,104.77,104.51,104.73,19356.0,103.8773,104.076,103.8177,104.0363,19356.0
2023-12-14 12:35:00,104.73,104.74,104.52,104.61,11390.0,104.0363,104.0462,103.8277,103.9171,11390.0
2023-12-14 12:40:00,104.62,104.78,104.44,104.76,9565.0,103.927,104.0859,103.7482,104.0661,9565.0
2023-12-14 12:45:00,104.78,105.0,104.77,104.9,7819.0,104.0859,104.3045,104.076,104.2051,7819.0
2023-12-14 12:50:00,104.93,104.96,104.59,104.63,25990.0,104.2349,104.2647,103.8972,103.9369,25990.0
2023-12-14 12:55:00,104.56,104.57,104.14,104.16,13200.0,103.8674,103.8773,103.4502,103.47,13200.0
2023-12-14 13:00:00,104.07,104.09,103.9,104.07,6437.0,103.3806,103.4005,103.2118,103.3806,6437.0
2023-12-14 13:05:00,104.09,104.22,103.97,104.01,4250.0,103.4005,103.5296,103.2813,103.321,4250.0
2023-12-14 13:10:00,104.04,104.11,103.96,103.96,4203.0,103.3508,103.4204,103.2714,103.2714,4203.0
2023-12-14 13:15:00,103.98,103.99,103.84,103.93,6147.0,103.2912,103.3012,103.1522,103.2416,6147.0
2023-12-14 13:20:00,103.95,104.03,103.89,104.01,11868.0,103.2614,103.3409,103.2018,103.321,11868.0
2023-12-14 13:25:00,103.95,103.98,103.71,103.71,8828.0,103.2614,103.2912,103.023,103.023,8828.0
2023-12-14 13:30:00,103.73,104.09,103.69,104.08,11116.0,103.0429,103.4005,103.0031,103.3906,11116.0
2023-12-14 13:35:00,104.1,104.23,104.04,104.2,10393.0,103.4104,103.5396,103.3508,103.5098,10393.0
2023-12-14 13:40:00,104.21,104.37,104.21,104.35,12202.0,103.5197,103.6786,103.5197,103.6588,12202.0
2023-12-14 13:45:00,104.35,104.41,104.26,104.31,17160.0,103.6588,103.7184,103.5694,103.619,17160.0
2023-12-14 13:50:00,104.29,104.29,103.5,103.78,48432.0,103.5992,103.5992,102.8144,103.0926,48432.0
2023-12-14 13:55:00,103.83,104.05,103.72,103.79,48385.0,103.1422,103.3608,103.033,103.1025,48385.0
2023-12-14 14:00:00,103.79,104.12,103.79,104.11,10670.0,103.1025,103.4303,103.1025,103.4204,10670.0
2023-12-14 14:05:00,104.13,104.18,103.97,104.02,20278.0,103.4402,103.4899,103.2813,103.331,20278.0
2023-12-14 14:10:00,104.02,104.33,103.96,104.33,8412.0,103.331,103.6389,103.2714,103.6389,8412.0
2023-12-14 14:15:00,104.28,104.54,104.24,104.54,9220.0,103.5892,103.8475,103.5495,103.8475,9220.0
2023-12-14 14:20:00,104.56,104.56,104.4,104.52,14895.0,103.8674,103.8674,103.7084,103.8277,14895.0
2023-12-14 14:25:00,104.5,104.66,104.49,104.66,12723.0,103.8078,103.9667,103.7979,103.9667,12723.0
2023-12-14 14:30:00,104.67,104.67,104.5,104.62,37270.0,103.9767,103.9767,103.8078,103.927,37270.0
2023-12-14 14:35:00,104.63,104.71,104.5,104.7,9429.0,103.9369,104.0164,103.8078,104.0065,9429.0
2023-12-14 14:40:00,104.63,104.8,104.61,104.74,18090.0,103.9369,104.1058,103.9171,104.0462,18090.0
2023-12-14 14:45:00,104.73,104.84,104.48,104.71,14487.0,104.0363,104.1455,103.7879,104.0164,14487.0
2023-12-14 14:50:00,104.72,104.74,104.67,104.7,5766.0,104.0263,104.0462,103.9767,104.0065,5766.0
2023-12-14 14:55:00,104.72,104.94,104.68,104.94,30216.0,104.0263,104.2449,103.9866,104.2449,30216.0
2023-12-14 15:00:00,104.92,104.93,104.79,104.86,7565.0,104.225,104.2349,104.0959,104.1654,7565.0
2023-12-14 15:05:00,104.83,105.12,104.8,105.02,13920.0,104.1356,104.4237,104.1058,104.3243,13920.0
2023-12-14 15:10:00,105.02,105.22,104.98,105.15,11816.0,104.3243,104.523,104.2846,104.4535,11816.0
2023-12-14 15:15:00,105.11,105.16,105.0,105.08,12517.0,104.4137,104.4634,104.3045,104.3839,12517.0
2023-12-14 15:20:00,105.09,105.28,105.05,105.26,13994.0,104.3939,104.5826,104.3541,104.5627,13994.0
2023-12-14 15:25:00,105.27,105.27,105.05,105.08,11719.0,104.5727,104.5727,104.3541,104.3839,11719.0
2023-12-14 15:30:00,105.08,105.22,105.01,105.21,21229.0,104.3839,104.523,104.3144,104.5131,21229.0
2023-12-14 15:35:00,105.2,105.57,105.18,105.52,55156.0,104.5031,104.8707,104.4833,104.821,55156.0
2023-12-14 15:40:00,105.54,105.6,105.42,105.42,45830.0,104.8409,104.9005,104.7217,104.7217,45830.0
2023-12-14 15:45:00,105.41,105.66,105.4,105.41,39187.0,104.7118,104.9601,104.7018,104.7118,39187.0
2023-12-14 15:50:00,105.44,105.66,105.14,105.41,68788.0,104.7416,104.9601,104.4435,104.7118,68788.0
2023-12-14 15:55:00,105.4,105.48,105.25,105.4,192429.0,104.7018,104.7813,104.5528,104.7018,192429.0
2023-12-15 09:30:00,104.45,105.88,104.18,104.84,188473.0,103.7581,105.1786,103.4899,104.1455,188473.0
2023-12-15 09:35:00,104.85,104.85,104.1,104.38,15405.0,104.1555,104.1555,103.4104,103.6886,15405.0
2023-12-15 09:40:00,104.41,104.84,104.28,104.69,32034.0,103.7184,104.1455,103.5892,103.9965,32034.0
2023-12-15 09:45:00,104.67,104.75,104.4,104.68,26440.0,103.9767,104.0561,103.7084,103.9866,26440.0
2023-12-15 09:50:00,104.68,105.0,104.29,104.85,15533.0,103.9866,104.3045,103.5992,104.1555,15533.0
2023-12-15 09:55:00,104.99,105.18,104.8,105.13,5093.0,104.2945,104.4833,104.1058,104.4336,5093.0
2023-12-15 10:00:00,105.15,105.63,105.13,105.63,15051.0,104.4535,104.9303,104.4336,104.9303,15051.0
2023-12-15 10:05:00,105.61,105.74,105.51,105.61,9597.0,104.9104,105.0396,104.8111,104.9104,9597.0
2023-12-15 10:10:00,105.65,105.65,105.37,105.49,7682.0,104.9502,104.9502,104.672,104.7912,7682.0
2023-12-15 10:15:00,105.52,105.59,105.37,105.37,8103.0,104.821,104.8906,104.672,104.672,8103.0
2023-12-15 10:20:00,105.46,105.57,105.41,105.51,9832.0,104.7614,104.8707,104.7118,104.8111,9832.0
2023-12-15 10:25:00,105.51,105.92,105.43,105.44,23694.0,104.8111,105.2184,104.7316,104.7416,23694.0
2023-12-15 10:30:00,105.48,105.5,105.27,105.47,13493.0,104.7813,104.8012,104.5727,104.7714,13493.0
2023-12-15 10:35:00,105.44,105.65,105.37,105.51,8661.0,104.7416,104.9502,104.672,104.8111,8661.0
2023-12-15 10:40:00,105.57,105.94,105.57,105.79,8897.0,104.8707,105.2382,104.8707,105.0892,8897.0
2023-12-15 10:45:00,105.74,105.91,105.68,105.84,16857.0,105.0396,105.2084,104.98,105.1389,16857.0
2023-12-15 10:50:00,105.84,106.11,105.83,106.08,11379.0,105.1389,105.4071,105.129,105.3773,11379.0
2023-12-15 10:55:00,106.06,106.16,105.93,105.98,8551.0,105.3575,105.4568,105.2283,105.278,8551.0
2023-12-15 11:00:00,106.02,106.25,106.01,106.2,5276.0,105.3177,105.5462,105.3078,105.4965,5276.0
2023-12-15 11:05:00,106.17,106.25,105.8,105.96,9345.0,105.4667,105.5462,105.0992,105.2581,9345.0
2023-12-15 11:10:00,105.93,105.99,105.82,105.98,8514.0,105.2283,105.2879,105.119,105.278,8514.0
2023-12-15 11:15:00,105.98,106.0,105.83,105.94,5027.0,105.278,105.2978,105.129,105.2382,5027.0
2023-12-15 11:20:00,105.97,106.01,105.87,105.98,6202.0,105.268,105.3078,105.1687,105.278,6202.0
2023-12-15 11:25:00,106.0,106.14,105.97,106.13,3943.0,105.2978,105.4369,105.268,105.427,3943.0
2023-12-15 11:30:00,106.09,106.09,105.91,105.94,6771.0,105.3873,105.3873,105.2084,105.2382,6771.0
2023-12-15 11:35:00,105.94,105.97,105.78,105.79,6375.0,105.2382,105.268,105.0793,105.0892,6375.0
2023-12-15 11:40:00,105.79,105.91,105.65,105.9,7891.0,105.0892,105.2084,104.9502,105.1985,7891.0
2023-12-15 11:45:00,105.89,105.94,105.81,105.85,14709.0,105.1886,105.2382,105.1091,105.1488,14709.0
2023-12-15 11:50:00,105.85,105.92,105.84,105.9,3910.0,105.1488,105.2184,105.1389,105.1985,3910.0
2023-12-15 11:55:00,105.9,106.12,105.9,106.06,12628.0,105.1985,105.4171,105.1985,105.3575,12628.0
2023-12-15 12:00:00,106.09,106.12,105.86,105.91,7064.0,105.3873,105.4171,105.1588,105.2084,7064.0
2023-12-15 12:05:00,105.93,106.08,105.89,105.99,11446.0,105.2283,105.3773,105.1886,105.2879,11446.0
2023-12-15 12:10:00,105.98,106.05,105.79,105.8,5038.0,105.278,105.3475,105.0892,105.0992,5038.0
2023-12-15 12:15:00,105.81,105.87,105.67,105.67,6061.0,105.1091,105.1687,104.97,104.97,6061.0
2023-12-15 12:20:00,105.64,105.9,105.63,105.9,4826.0,104.9402,105.1985,104.9303,105.1985,4826.0
2023-12-15 12:25:00,105.91,106.02,105.83,105.98,7116.0,105.2084,105.3177,105.129,105.278,7116.0
2023-12-15 12:30:00,106.04,106.06,105.86,105.96,7730.0,105.3376,105.3575,105.1588,105.2581,7730.0
2023-12-15 12:35:00,105.89,105.93,105.72,105.89,7061.0,105.1886,105.2283,105.0197,105.1886,7061.0
2023-12-15 12:40:00,105.88,105.89,105.74,105.75,6309.0,105.1786,105.1886,105.0396,105.0495,6309.0
2023-12-15 12:45:00,105.74,105.74,105.52,105.66,6029.0,105.0396,105.0396,104.821,104.9601,6029.0
2023-12-15 12:50:00,105.64,105.67,105.5,105.61,4390.0,104.9402,104.97,104.8012,104.9104,4390.0
2023-12-15 12:55:00,105.58,105.64,105.38,105.4,10448.0,104.8806,104.9402,104.682,104.7018,10448.0
2023-12-15 13:00:00,105.4,105.44,105.33,105.44,6341.0,104.7018,104.7416,104.6323,104.7416,6341.0
2023-12-15 13:05:00,105.44,105.53,105.32,105.5,8420.0,104.7416,104.831,104.6224,104.8012,8420.0
2023-12-15 13:10:00,105.51,105.53,105.38,105.5,6497.0,104.8111,104.831,104.682,104.8012,6497.0
2023-12-15 13:15:00,105.5,105.56,105.36,105.52,4873.0,104.8012,104.8608,104.6621,104.821,4873.0
2023-12-15 13:20:00,105.49,105.71,105.45,105.65,7071.0,104.7912,105.0098,104.7515,104.9502,7071.0
2023-12-15 13:25:00,105.68,105.83,105.68,105.82,8964.0,104.98,105.129,104.98,105.119,8964.0
2023-12-15 13:30:00,105.81,105.83,105.65,105.72,6681.0,105.1091,105.129,104.9502,105.0197,6681.0
2023-12-15 13:35:00,105.69,105.69,105.28,105.36,3730.0,104.9899,104.9899,104.5826,104.6621,3730.0
2023-12-15 13:40:00,105.35,105.38,104.85,104.95,12387.0,104.6522,104.682,104.1555,104.2548,12387.0
2023-12-15 13:45:00,104.98,105.09,104.83,105.08,7033.0,104.2846,104.3939,104.1356,104.3839,7033.0
2023-12-15 13:50:00,105.15,105.27,105.08,105.08,4669.0,104.4535,104.5727,104.3839,104.3839,4669.0
2023-12-15 13:55:00,105.09,105.1,104.99,105.08,4774.0,104.3939,104.4038,104.2945,104.3839,4774.0
2023-12-15 14:00:00,105.04,105.24,104.96,105.18,4064.0,104.3442,104.5429,104.2647,104.4833,4064.0
2023-12-15 14:05:00,105.15,105.2,105.04,105.19,4039.0,104.4535,104.5031,104.3442,104.4932,4039.0
2023-12-15 14:10:00,105.16,105.17,105.09,105.13,4429.0,104.4634,104.4733,104.3939,104.4336,4429.0
2023-12-15 14:15:00,105.14,105.31,105.13,105.3,10133.0,104.4435,104.6124,104.4336,104.6025,10133.0
2023-12-15 14:20:00,105.28,105.3,104.96,105.0,17392.0,104.5826,104.6025,104.2647,104.3045,17392.0
2023-12-15 14:25:00,104.92,105.03,104.9,104.9,12378.0,104.225,104.3343,104.2051,104.2051,12378.0
2023-12-15 14:30:00,104.91,105.09,104.87,104.98,7307.0,104.2151,104.3939,104.1753,104.2846,7307.0
2023-12-15 14:35:00,104.97,104.97,104.73,104.73,2287.0,104.2747,104.2747,104.0363,104.0363,2287.0
2023-12-15 14:40:00,104.76,104.93,104.69,104.92,4382.0,104.0661,104.2349,103.9965,104.225,4382.0
2023-12-15 14:45:00,104.93,105.07,104.92,104.95,12907.0,104.2349,104.374,104.225,104.2548,12907.0
2023-12-15 14:50:00,104.95,105.19,104.95,105.11,8237.0,104.2548,104.4932,104.2548,104.4137,8237.0
2023-12-15 14:55:00,105.11,105.11,104.92,105.02,16235.0,104.4137,104.4137,104.225,104.3243,16235.0
2023-12-15 15:00:00,105.08,105.13,104.99,105.01,20856.0,104.3839,104.4336,104.2945,104.3144,20856.0
2023-12-15 15:05:00,104.98,105.01,104.75,104.78,8660.0,104.2846,104.3144,104.0561,104.0859,8660.0
2023-12-15 15:10:00,104.78,104.8,104.5,104.52,5656.0,104.0859,104.1058,103.8078,103.8277,5656.0
2023-12-15 15:15:00,104.5,104.72,104.47,104.68,10163.0,103.8078,104.0263,103.778,103.9866,10163.0
2023-12-15 15:20:00,104.67,104.77,104.65,104.75,7232.0,103.9767,104.076,103.9568,104.0561,7232.0
2023-12-15 15:25:00,104.74,104.89,104.73,104.88,14519.0,104.0462,104.1952,104.0363,104.1853,14519.0
2023-12-15 15:30:00,104.89,105.03,104.86,104.88,19262.0,104.1952,104.3343,104.1654,104.1853,19262.0
2023-12-15 15:35:00,104.89,105.0,104.81,104.96,17708.0,104.1952,104.3045,104.1157,104.2647,17708.0
2023-12-15 15:40:00,104.94,104.96,104.83,104.9,28256.0,104.2449,104.2647,104.1356,104.2051,28256.0
2023-12-15 15:45:00,104.9,105.09,104.88,105.09,28397.0,104.2051,104.3939,104.1853,104.3939,28397.0
2023-12-15 15:50:00,105.1,105.45,105.1,105.43,79527.0,104.4038,104.7515,104.4038,104.7316,79527.0
2023-12-15 15:55:00,105.42,105.43,105.15,105.19,242896.0,104.7217,104.7316,104.4535,104.4932,242896.0
2023-12-18 09:30:00,105.07,105.47,103.64,103.8,23837.0,104.374,104.7714,102.9535,103.1124,23837.0
2023-12-18 09:35:00,103.93,104.52,103.84,103.84,11744.0,103.2416,103.8277,103.1522,103.1522,11744.0
2023-12-18 09:40:00,103.95,104.31,103.83,104.31,21143.0,103.2614,103.619,103.1422,103.619,21143.0
2023-12-18 09:45:00,104.43,104.6,104.18,104.26,5994.0,103.7382,103.9071,103.4899,103.5694,5994.0
2023-12-18 09:50:00,104.24,104.35,104.14,104.25,10357.0,103.5495,103.6588,103.4502,103.5594,10357.0
2023-12-18 09:55:00,104.28,104.83,104.07,104.62,20252.0,103.5892,104.1356,103.3806,103.927,20252.0
2023-12-18 10:00:00,104.66,104.93,104.56,104.92,9701.0,103.9667,104.2349,103.8674,104.225,9701.0
2023-12-18 10:05:00,104.86,105.04,104.77,105.0,6691.0,104.1654,104.3442,104.076,104.3045,6691.0
2023-12-18 10:10:00,105.04,105.33,104.88,104.93,18683.0,104.3442,104.6323,104.1853,104.2349,18683.0
2023-12-18 10:15:00,104.96,104.96,104.64,104.81,4736.0,104.2647,104.2647,103.9469,104.1157,4736.0
2023-12-18 10:20:00,104.86,104.86,104.63,104.73,4429.0,104.1654,104.1654,103.9369,104.0363,4429.0
2023-12-18 10:25:00,104.7,104.74,104.6,104.72,5109.0,104.0065,104.0462,103.9071,104.0263,5109.0
2023-12-18 10:30:00,104.71,104.71,104.51,104.61,6335.0,104.0164,104.0164,103.8177,103.9171,6335.0
2023-12-18 10:35:00,104.54,104.54,104.32,104.4,19685.0,103.8475,103.8475,103.629,103.7084,19685.0
2023-12-18 10:40:00,104.4,104.61,104.32,104.55,8570.0,103.7084,103.9171,103.629,103.8575,8570.0
2023-12-18 10:45:00,104.61,104.63,104.4,104.51,6709.0,103.9171,103.9369,103.7084,103.8177,6709.0
2023-12-18 10:50:00,104.52,104.52,104.35,104.4,9921.0,103.8277,103.8277,103.6588,103.7084,9921.0
2023-12-18 10:55:00,104.42,104.52,104.41,104.5,3347.0,103.7283,103.8277,103.7184,103.8078,3347.0
2023-12-18 11:00:00,104.46,104.46,104.12,104.13,12235.0,103.768,103.768,103.4303,103.4402,12235.0
2023-12-18 11:05:00,104.13,104.36,104.12,104.36,21723.0,103.4402,103.6687,103.4303,103.6687,21723.0
2023-12-18 11:10:00,104.36,104.77,104.35,104.64,63366.0,103.6687,104.076,103.6588,103.9469,63366.0
2023-12-18 11:15:00,104.56,105.14,104.52,105.02,70977.0,103.8674,104.4435,103.8277,104.3243,70977.0
2023-12-18 11:20:00,105.09,105.13,104.68,104.8,6756.0,104.3939,104.4336,103.9866,104.1058,6756.0
2023-12-18 11:25:00,104.81,104.87,104.73,104.75,3699.0,104.1157,104.1753,104.0363,104.0561,3699.0
2023-12-18 11:30:00,104.71,104.81,104.6,104.69,13644.0,104.0164,104.1157,103.9071,103.9965,13644.0
2023-12-18 11:35:00,104.63,104.76,104.55,104.76,9951.0,103.9369,104.0661,103.8575,104.0661,9951.0
2023-12-18 11:40:00,104.73,105.15,104.72,105.06,18169.0,104.0363,104.4535,104.0263,104.3641,18169.0
2023-12-18 11:45:00,105.03,105.08,104.95,105.05,6888.0,104.3343,104.3839,104.2548,104.3541,6888.0
2023-12-18 11:50:00,105.05,105.05,104.77,104.91,18510.0,104.3541,104.3541,104.076,104.2151,18510.0
2023-12-18 11:55:00,104.89,104.97,104.78,104.83,5723.0,104.1952,104.2747,104.0859,104.1356,5723.0
2023-12-18 12:00:00,104.85,104.95,104.77,104.77,4842.0,104.1555,104.2548,104.076,104.076,4842.0
2023-12-18 12:05:00,104.82,104.93,104.77,104.92,3780.0,104.1257,104.2349,104.076,104.225,3780.0
2023-12-18 12:10:00,104.95,105.27,104.93,105.27,12570.0,104.2548,104.5727,104.2349,104.5727,12570.0
2023-12-18 12:15:00,105.25,105.34,105.23,105.29,2369.0,104.5528,104.6422,104.5329,104.5926,2369.0
2023-12-18 12:20:00,105.34,105.35,105.0,105.02,6585.0,104.6422,104.6522,104.3045,104.3243,6585.0
2023-12-18 12:25:00,105.0,105.16,104.99,105.05,3067.0,104.3045,104.4634,104.2945,104.3541,3067.0
2023-12-18 12:30:00,105.08,105.23,105.04,105.23,4758.0,104.3839,104.5329,104.3442,104.5329,4758.0
2023-12-18 12:35:00,105.24,105.44,105.18,105.44,4653.0,104.5429,104.7416,104.4833,104.7416,4653.0
2023-12-18 12:40:00,105.39,105.43,105.23,105.23,6839.0,104.6919,104.7316,104.5329,104.5329,6839.0
2023-12-18 12:45:00,105.17,105.24,105.12,105.23,4950.0,104.4733,104.5429,104.4237,104.5329,4950.0
2023-12-18 12:50:00,105.21,105.23,105.14,105.22,8365.0,104.5131,104.5329,104.4435,104.523,8365.0
2023-12-18 12:55:00,105.2,105.21,105.17,105.21,2050.0,104.5031,104.5131,104.4733,104.5131,2050.0
2023-12-18 13:00:00,105.2,105.25,105.01,105.03,5412.0,104.5031,104.5528,104.3144,104.3343,5412.0
2023-12-18 13:05:00,105.03,105.27,105.0,105.27,5346.0,104.3343,104.5727,104.3045,104.5727,5346.0
2023-12-18 13:10:00,105.23,105.32,105.11,105.11,2228.0,104.5329,104.6224,104.4137,104.4137,2228.0
2023-12-18 13:15:00,105.08,105.08,105.01,105.05,2465.0,104.3839,104.3839,104.3144,104.3541,2465.0
2023-12-18 13:20:00,105.03,105.21,105.03,105.16,2155.0,104.3343,104.5131,104.3343,104.4634,2155.0
2023-12-18 13:25:00,105.11,105.16,104.96,104.96,20700.0,104.4137,104.4634,104.2647,104.2647,20700.0
2023-12-18 13:30:00,104.91,104.97,104.88,104.88,2403.0,104.2151,104.2747,104.1853,104.1853,2403.0
2023-12-18 13:35:00,104.93,104.95,104.9,104.92,2909.0,104.2349,104.2548,104.2051,104.225,2909.0
2023-12-18 13:40:00,104.94,105.05,104.9,104.92,3274.0,104.2449,104.3541,104.2051,104.225,3274.0
2023-12-18 13:45:00,104.94,105.03,104.92,105.03,9150.0,104.2449,104.3343,104.225,104.3343,9150.0
2023-12-18 13:50:00,105.03,105.09,105.02,105.08,5838.0,104.3343,104.3939,104.3243,104.3839,5838.0
2023-12-18 13:55:00,105.06,105.15,105.05,105.14,4352.0,104.3641,104.4535,104.3541,104.4435,4352.0
2023-12-18 14:00:00,105.18,105.21,105.12,105.15,4849.0,104.4833,104.5131,104.4237,104.4535,4849.0
2023-12-18 14:05:00,105.15,105.19,105.04,105.14,17046.0,104.4535,104.4932,104.3442,104.4435,17046.0
2023-12-18 14:10:00,105.13,105.14,105.06,105.08,6601.0,104.4336,104.4435,104.3641,104.3839,6601.0
2023-12-18 14:15:00,105.05,105.12,105.03,105.05,11977.0,104.3541,104.4237,104.3343,104.3541,11977.0
2023-12-18 14:20:00,105.05,105.2,105.04,105.2,5202.0,104.3541,104.5031,104.3442,104.5031,5202.0
2023-12-18 14:25:00,105.15,105.22,105.02,105.17,8424.0,104.4535,104.523,104.3243,104.4733,8424.0
2023-12-18 14:30:00,105.24,105.24,105.07,105.09,4037.0,104.5429,104.5429,104.374,104.3939,4037.0
2023-12-18 14:35:00,105.09,105.19,105.08,105.14,2516.0,104.3939,104.4932,104.3839,104.4435,2516.0
2023-12-18 14:40:00,105.19,105.19,105.04,105.11,10136.0,104.4932,104.4932,104.3442,104.4137,10136.0
2023-12-18 14:45:00,105.06,105.16,105.03,105.16,6072.0,104.3641,104.4634,104.3343,104.4634,6072.0
2023-12-18 14:50:00,105.15,105.22,105.13,105.22,1228.0,104.4535,104.523,104.4336,104.523,1228.0
2023-12-18 14:55:00,105.15,105.17,105.03,105.08,3224.0,104.4535,104.4733,104.3343,104.3839,3224.0
2023-12-18 15:00:00,105.07,105.28,105.03,105.23,7150.0,104.374,104.5826,104.3343,104.5329,7150.0
2023-12-18 15:05:00,105.21,105.29,105.16,105.23,2149.0,104.5131,104.5926,104.4634,104.5329,2149.0
2023-12-18 15:10:00,105.23,105.36,105.22,105.33,4735.0,104.5329,104.6621,104.523,104.6323,4735.0
2023-12-18 15:15:00,105.33,105.37,105.19,105.19,2943.0,104.6323,104.672,104.4932,104.4932,2943.0
2023-12-18 15:20:00,105.18,105.21,105.14,105.18,5701.0,104.4833,104.5131,104.4435,104.4833,5701.0
2023-12-18 15:25:00,105.18,105.19,105.03,105.08,8295.0,104.4833,104.4932,104.3343,104.3839,8295.0
2023-12-18 15:30:00,105.06,105.13,105.02,105.04,11729.0,104.3641,104.4336,104.3243,104.3442,11729.0
2023-12-18 15:35:00,105.06,105.06,104.83,104.86,12114.0,104.3641,104.3641,104.1356,104.1654,12114.0
2023-12-18 15:40:00,104.84,104.88,104.54,104.78,23292.0,104.1455,104.1853,103.8475,104.0859,23292.0
2023-12-18 15:45:00,104.8,105.09,104.75,105.09,32268.0,104.1058,104.3939,104.0561,104.3939,32268.0
2023-12-18 15:50:00,105.1,105.25,105.0,105.23,81864.0,104.4038,104.5528,104.3045,104.5329,81864.0
2023-12-18 15:55:00,105.23,105.45,105.18,105.26,143516.0,104.5329,104.7515,104.4833,104.5627,143516.0
2023-12-19 09:30:00,106.0,106.07,105.75,105.78,9837.0,105.2978,105.3674,105.0495,105.0793,9837.0
2023-12-19 09:35:00,105.82,105.97,105.62,105.63,4957.0,105.119,105.268,104.9204,104.9303,4957.0
2023-12-19 09:40:00,105.79,106.25,105.64,106.17,6607.0,105.0892,105.5462,104.9402,105.4667,6607.0
2023-12-19 09:45:00,106.19,106.35,105.99,106.35,4698.0,105.4866,105.6455,105.2879,105.6455,4698.0
2023-12-19 09:50:00,106.38,106.46,106.25,106.3,5111.0,105.6753,105.7548,105.5462,105.5959,5111.0
2023-12-19 09:55:00,106.36,106.87,106.34,106.8,6323.0,105.6555,106.1621,105.6356,106.0925,6323.0
2023-12-19 10:00:00,106.81,106.94,106.54,106.63,8249.0,106.1025,106.2316,105.8343,105.9237,8249.0
2023-12-19 10:05:00,106.64,106.64,106.24,106.24,8352.0,105.9336,105.9336,105.5363,105.5363,8352.0
2023-12-19 10:10:00,106.24,106.39,106.0,106.05,11474.0,105.5363,105.6853,105.2978,105.3475,11474.0
2023-12-19 10:15:00,106.04,106.28,106.03,106.19,4147.0,105.3376,105.576,105.3276,105.4866,4147.0
2023-12-19 10:20:00,106.14,106.39,106.14,106.32,3577.0,105.4369,105.6853,105.4369,105.6157,3577.0
2023-12-19 10:25:00,106.33,106.58,106.24,106.24,6218.0,105.6257,105.874,105.5363,105.5363,6218.0
2023-12-19 10:30:00,106.19,106.43,106.12,106.36,7061.0,105.4866,105.725,105.4171,105.6555,7061.0
2023-12-19 10:35:00,106.32,106.39,106.24,106.28,5164.0,105.6157,105.6853,105.5363,105.576,5164.0
2023-12-19 10:40:00,106.2,106.22,105.99,106.12,3901.0,105.4965,105.5164,105.2879,105.4171,3901.0
2023-12-19 10:45:00,106.12,106.19,106.02,106.19,6800.0,105.4171,105.4866,105.3177,105.4866,6800.0
2023-12-19 10:50:00,106.17,106.3,106.14,106.29,2424.0,105.4667,105.5959,105.4369,105.5859,2424.0
2023-12-19 10:55:00,106.33,106.42,106.24,106.25,5726.0,105.6257,105.7151,105.5363,105.5462,5726.0
2023-12-19 11:00:00,106.26,106.42,106.14,106.42,4003.0,105.5561,105.7151,105.4369,105.7151,4003.0
2023-12-19 11:05:00,106.39,106.44,106.36,106.43,2413.0,105.6853,105.7349,105.6555,105.725,2413.0
2023-12-19 11:10:00,106.43,106.45,106.32,106.33,2486.0,105.725,105.7449,105.6157,105.6257,2486.0
2023-12-19 11:15:00,106.29,106.35,106.15,106.18,2137.0,105.5859,105.6455,105.4469,105.4767,2137.0
2023-12-19 11:20:00,106.15,106.21,106.11,106.16,3770.0,105.4469,105.5065,105.4071,105.4568,3770.0
2023-12-19 11:25:00,106.12,106.12,105.93,105.94,6237.0,105.4171,105.4171,105.2283,105.2382,6237.0
2023-12-19 11:30:00,105.93,105.99,105.66,105.7,8008.0,105.2283,105.2879,104.9601,104.9998,8008.0
2023-12-19 11:35:00,105.68,105.91,105.64,105.91,5205.0,104.98,105.2084,104.9402,105.2084,5205.0
2023-12-19 11:40:00,105.88,105.99,105.87,105.93,5564.0,105.1786,105.2879,105.1687,105.2283,5564.0
2023-12-19 11:45:00,105.91,105.99,105.88,105.88,2725.0,105.2084,105.2879,105.1786,105.1786,2725.0
2023-12-19 11:50:00,105.86,105.86,105.74,105.83,5442.0,105.1588,105.1588,105.0396,105.129,5442.0
2023-12-19 11:55:00,105.81,105.82,105.66,105.66,5832.0,105.1091,105.119,104.9601,104.9601,5832.0
2023-12-19 12:00:00,105.62,105.66,105.49,105.55,4491.0,104.9204,104.9601,104.7912,104.8508,4491.0
2023-12-19 12:05:00,105.55,105.79,105.5,105.7,4582.0,104.8508,105.0892,104.8012,104.9998,4582.0
2023-12-19 12:10:00,105.62,105.66,105.59,105.61,2210.0,104.9204,104.9601,104.8906,104.9104,2210.0
2023-12-19 12:15:00,105.6,105.62,105.48,105.56,4412.0,104.9005,104.9204,104.7813,104.8608,4412.0
2023-12-19 12:20:00,105.57,105.59,105.5,105.5,4138.0,104.8707,104.8906,104.8012,104.8012,4138.0
2023-12-19 12:25:00,105.51,105.68,105.47,105.63,4954.0,104.8111,104.98,104.7714,104.9303,4954.0
2023-12-19 12:30:00,105.66,105.86,105.65,105.84,1882.0,104.9601,105.1588,104.9502,105.1389,1882.0
2023-12-19 12:35:00,105.84,105.86,105.8,105.84,4025.0,105.1389,105.1588,105.0992,105.1389,4025.0
2023-12-19 12:40:00,105.86,105.92,105.81,105.82,3195.0,105.1588,105.2184,105.1091,105.119,3195.0
2023-12-19 12:45:00,105.84,105.95,105.84,105.89,2900.0,105.1389,105.2482,105.1389,105.1886,2900.0
2023-12-19 12:50:00,105.94,105.99,105.89,105.89,2013.0,105.2382,105.2879,105.1886,105.1886,2013.0
2023-12-19 12:55:00,105.88,105.88,105.81,105.81,844.0,105.1786,105.1786,105.1091,105.1091,844.0
2023-12-19 13:00:00,105.84,105.85,105.68,105.8,4333.0,105.1389,105.1488,104.98,105.0992,4333.0
2023-12-19 13:05:00,105.79,105.79,105.63,105.64,2329.0,105.0892,105.0892,104.9303,104.9402,2329.0
2023-12-19 13:10:00,105.63,105.67,105.58,105.66,1004.0,104.9303,104.97,104.8806,104.9601,1004.0
2023-12-19 13:15:00,105.65,105.7,105.56,105.59,5057.0,104.9502,104.9998,104.8608,104.8906,5057.0
2023-12-19 13:20:00,105.63,105.69,105.63,105.65,1340.0,104.9303,104.9899,104.9303,104.9502,1340.0
2023-12-19 13:25:00,105.69,105.7,105.6,105.6,1073.0,104.9899,104.9998,104.9005,104.9005,1073.0
2023-12-19 13:30:00,105.68,105.72,105.57,105.63,1423.0,104.98,105.0197,104.8707,104.9303,1423.0
2023-12-19 13:35:00,105.68,105.71,105.57,105.6,1454.0,104.98,105.0098,104.8707,104.9005,1454.0
2023-12-19 13:40:00,105.62,105.67,105.62,105.66,1916.0,104.9204,104.97,104.9204,104.9601,1916.0
2023-12-19 13:45:00,105.64,105.74,105.64,105.73,2241.0,104.9402,105.0396,104.9402,105.0296,2241.0
2023-12-19 13:50:00,105.74,105.74,105.67,105.68,600.0,105.0396,105.0396,104.97,104.98,600.0
2023-12-19 13:55:00,105.61,105.61,105.55,105.58,1632.0,104.9104,104.9104,104.8508,104.8806,1632.0
2023-12-19 14:00:00,105.59,105.65,105.58,105.64,900.0,104.8906,104.9502,104.8806,104.9402,900.0
2023-12-19 14:05:00,105.57,105.68,105.53,105.63,1807.0,104.8707,104.98,104.831,104.9303,1807.0
2023-12-19 14:10:00,105.67,105.72,105.64,105.67,4814.0,104.97,105.0197,104.9402,104.97,4814.0
2023-12-19 14:15:00,105.65,105.71,105.64,105.69,1359.0,104.9502,105.0098,104.9402,104.9899,1359.0
2023-12-19 14:20:00,105.69,105.69,105.62,105.64,2560.0,104.9899,104.9899,104.9204,104.9402,2560.0
2023-12-19 14:25:00,105.63,105.68,105.6,105.64,2965.0,104.9303,104.98,104.9005,104.9402,2965.0
2023-12-19 14:30:00,105.71,105.72,105.63,105.64,1700.0,105.0098,105.0197,104.9303,104.9402,1700.0
2023-12-19 14:35:00,105.69,105.71,105.64,105.65,2086.0,104.9899,105.0098,104.9402,104.9502,2086.0
2023-12-19 14:40:00,105.67,105.68,105.59,105.63,3397.0,104.97,104.98,104.8906,104.9303,3397.0
2023-12-19 14:45:00,105.67,105.72,105.66,105.69,4800.0,104.97,105.0197,104.9601,104.9899,4800.0
2023-12-19 14:50:00,105.66,105.7,105.64,105.68,2802.0,104.9601,104.9998,104.9402,104.98,2802.0
2023-12-19 14:55:00,105.68,105.68,105.56,105.66,1722.0,104.98,104.98,104.8608,104.9601,1722.0
2023-12-19 15:00:00,105.67,105.94,105.67,105.92,5456.0,104.97,105.2382,104.97,105.2184,5456.0
2023-12-19 15:05:00,105.94,105.96,105.79,105.79,3995.0,105.2382,105.2581,105.0892,105.0892,3995.0
2023-12-19 15:10:00,105.8,105.91,105.8,105.84,1785.0,105.0992,105.2084,105.0992,105.1389,1785.0
2023-12-19 15:15:00,105.82,105.85,105.73,105.73,2336.0,105.119,105.1488,105.0296,105.0296,2336.0
2023-12-19 15:20:00,105.73,105.8,105.72,105.76,3414.0,105.0296,105.0992,105.0197,105.0594,3414.0
2023-12-19 15:25:00,105.73,105.83,105.67,105.83,3310.0,105.0296,105.129,104.97,105.129,3310.0
2023-12-19 15:30:00,105.8,105.84,105.74,105.82,3676.0,105.0992,105.1389,105.0396,105.119,3676.0
2023-12-19 15:35:00,105.8,105.81,105.73,105.75,2696.0,105.0992,105.1091,105.0296,105.0495,2696.0
2023-12-19 15:40:00,105.76,105.87,105.76,105.83,4829.0,105.0594,105.1687,105.0594,105.129,4829.0
2023-12-19 15:45:00,105.81,105.81,105.61,105.68,4562.0,105.1091,105.1091,104.9104,104.98,4562.0
2023-12-19 15:50:00,105.68,105.77,105.63,105.72,10425.0,104.98,105.0694,104.9303,105.0197,10425.0
2023-12-19 15:55:00,105.73,105.93,105.72,105.89,60960.0,105.0296,105.2283,105.0197,105.1886,60960.0
2023-12-20 09:30:00,105.07,105.41,104.9,105.41,12823.0,104.374,104.7118,104.2051,104.7118,12823.0
2023-12-20 09:35:00,105.48,105.81,105.24,105.69,3166.0,104.7813,105.1091,104.5429,104.9899,3166.0
2023-12-20 09:40:00,105.74,105.83,105.42,105.5,4480.0,105.0396,105.129,104.7217,104.8012,4480.0
2023-12-20 09:45:00,105.5,105.76,105.42,105.7,12403.0,104.8012,105.0594,104.7217,104.9998,12403.0
2023-12-20 09:50:00,105.68,105.84,105.68,105.81,5674.0,104.98,105.1389,104.98,105.1091,5674.0
2023-12-20 09:55:00,105.78,106.0,105.69,105.81,5802.0,105.0793,105.2978,104.9899,105.1091,5802.0
2023-12-20 10:00:00,106.01,106.02,105.85,106.02,4241.0,105.3078,105.3177,105.1488,105.3177,4241.0
2023-12-20 10:05:00,106.05,106.13,105.93,106.1,3701.0,105.3475,105.427,105.2283,105.3972,3701.0
2023-12-20 10:10:00,106.01,106.04,105.92,106.04,2840.0,105.3078,105.3376,105.2184,105.3376,2840.0
2023-12-20 10:15:00,106.0,106.06,105.92,105.92,3353.0,105.2978,105.3575,105.2184,105.2184,3353.0
2023-12-20 10:20:00,105.9,105.99,105.9,105.96,1803.0,105.1985,105.2879,105.1985,105.2581,1803.0
2023-12-20 10:25:00,105.95,106.12,105.95,106.11,2294.0,105.2482,105.4171,105.2482,105.4071,2294.0
2023-12-20 10:30:00,106.17,106.46,106.13,106.37,4790.0,105.4667,105.7548,105.427,105.6654,4790.0
2023-12-20 10:35:00,106.33,106.47,106.33,106.37,3292.0,105.6257,105.7647,105.6257,105.6654,3292.0
2023-12-20 10:40:00,106.28,106.45,106.28,106.33,3219.0,105.576,105.7449,105.576,105.6257,3219.0
2023-12-20 10:45:00,106.41,106.49,106.21,106.22,1662.0,105.7051,105.7846,105.5065,105.5164,1662.0
2023-12-20 10:50:00,106.35,106.42,106.35,106.35,1284.0,105.6455,105.7151,105.6455,105.6455,1284.0
2023-12-20 10:55:00,106.38,106.42,106.35,106.37,617.0,105.6753,105.7151,105.6455,105.6654,617.0
2023-12-20 11:00:00,106.31,106.49,106.21,106.21,3462.0,105.6058,105.7846,105.5065,105.5065,3462.0
2023-12-20 11:05:00,106.2,106.24,106.12,106.23,2175.0,105.4965,105.5363,105.4171,105.5263,2175.0
2023-12-20 11:10:00,106.24,106.27,106.01,106.01,3250.0,105.5363,105.5661,105.3078,105.3078,3250.0
2023-12-20 11:15:00,106.03,106.15,106.02,106.15,1053.0,105.3276,105.4469,105.3177,105.4469,1053.0
2023-12-20 11:20:00,106.15,106.21,106.13,106.2,1161.0,105.4469,105.5065,105.427,105.4965,1161.0
2023-12-20 11:25:00,106.09,106.09,105.97,106.02,1492.0,105.3873,105.3873,105.268,105.3177,1492.0
2023-12-20 11:30:00,105.95,105.97,105.81,105.93,2346.0,105.2482,105.268,105.1091,105.2283,2346.0
2023-12-20 11:35:00,105.96,106.01,105.87,105.91,2491.0,105.2581,105.3078,105.1687,105.2084,2491.0
2023-12-20 11:40:00,105.9,106.1,105.85,106.09,8878.0,105.1985,105.3972,105.1488,105.3873,8878.0
2023-12-20 11:45:00,106.08,106.25,106.08,106.19,4683.0,105.3773,105.5462,105.3773,105.4866,4683.0
2023-12-20 11:50:00,106.26,106.33,106.24,106.33,670.0,105.5561,105.6257,105.5363,105.6257,670.0
2023-12-20 11:55:00,106.4,106.42,106.37,106.4,1059.0,105.6952,105.7151,105.6654,105.6952,1059.0
2023-12-20 12:00:00,106.44,106.69,106.44,106.6,8171.0,105.7349,105.9833,105.7349,105.8939,8171.0
2023-12-20 12:05:00,106.59,106.63,106.49,106.49,3100.0,105.8839,105.9237,105.7846,105.7846,3100.0
2023-12-20 12:10:00,106.5,106.5,106.46,106.47,300.0,105.7945,105.7945,105.7548,105.7647,300.0
2023-12-20 12:15:00,106.52,106.56,106.47,106.47,785.0,105.8144,105.8541,105.7647,105.7647,785.0
2023-12-20 12:20:00,106.42,106.54,106.42,106.53,6330.0,105.7151,105.8343,105.7151,105.8243,6330.0
2023-12-20 12:25:00,106.56,106.59,106.56,106.59,300.0,105.8541,105.8839,105.8541,105.8839,300.0
2023-12-20 12:30:00,106.62,106.62,106.36,106.54,18356.0,105.9137,105.9137,105.6555,105.8343,18356.0
2023-12-20 12:35:00,106.51,106.51,106.51,106.51,100.0,105.8045,105.8045,105.8045,105.8045,100.0
2023-12-20 12:40:00,106.63,106.72,106.59,106.72,1316.0,105.9237,106.0131,105.8839,106.0131,1316.0
2023-12-20 12:45:00,106.61,106.62,106.54,106.62,1109.0,105.9038,105.9137,105.8343,105.9137,1109.0
2023-12-20 12:50:00,106.64,106.64,106.55,106.55,1900.0,105.9336,105.9336,105.8442,105.8442,1900.0
2023-12-20 12:55:00,106.67,106.76,106.67,106.76,1608.0,105.9634,106.0528,105.9634,106.0528,1608.0
2023-12-20 13:00:00,106.73,106.73,106.58,106.69,1700.0,106.023,106.023,105.874,105.9833,1700.0
2023-12-20 13:05:00,106.67,106.7,106.65,106.65,987.0,105.9634,105.9932,105.9435,105.9435,987.0
2023-12-20 13:10:00,106.69,106.69,106.61,106.61,551.0,105.9833,105.9833,105.9038,105.9038,551.0
2023-12-20 13:15:00,106.61,106.65,106.61,106.62,1103.0,105.9038,105.9435,105.9038,105.9137,1103.0
2023-12-20 13:20:00,106.59,106.65,106.55,106.55,1200.0,105.8839,105.9435,105.8442,105.8442,1200.0
2023-12-20 13:25:00,106.55,106.63,106.52,106.56,1699.0,105.8442,105.9237,105.8144,105.8541,1699.0
2023-12-20 13:30:00,106.63,106.67,106.61,106.64,1400.0,105.9237,105.9634,105.9038,105.9336,1400.0
2023-12-20 13:35:00,106.65,106.65,106.55,106.56,2453.0,105.9435,105.9435,105.8442,105.8541,2453.0
2023-12-20 13:40:00,106.56,106.56,106.39,106.54,3735.0,105.8541,105.8541,105.6853,105.8343,3735.0
2023-12-20 13:45:00,106.48,106.56,106.48,106.5,719.0,105.7747,105.8541,105.7747,105.7945,719.0
2023-12-20 13:50:00,106.41,106.43,106.36,106.42,1300.0,105.7051,105.725,105.6555,105.7151,1300.0
2023-12-20 13:55:00,106.42,106.42,106.29,106.35,3100.0,105.7151,105.7151,105.5859,105.6455,3100.0
2023-12-20 14:00:00,106.35,106.37,106.14,106.19,12057.0,105.6455,105.6654,105.4369,105.4866,12057.0
2023-12-20 14:05:00,106.19,106.25,106.06,106.23,7363.0,105.4866,105.5462,105.3575,105.5263,7363.0
2023-12-20 14:10:00,106.24,106.35,106.17,106.35,3085.0,105.5363,105.6455,105.4667,105.6455,3085.0
2023-12-20 14:15:00,106.34,106.35,106.23,106.23,1412.0,105.6356,105.6455,105.5263,105.5263,1412.0
2023-12-20 14:20:00,106.2,106.2,106.08,106.09,1055.0,105.4965,105.4965,105.3773,105.3873,1055.0
2023-12-20 14:25:00,106.09,106.09,105.92,105.92,8420.0,105.3873,105.3873,105.2184,105.2184,8420.0
2023-12-20 14:30:00,105.92,106.0,105.88,105.97,7592.0,105.2184,105.2978,105.1786,105.268,7592.0
2023-12-20 14:35:00,106.0,106.06,105.63,105.65,16050.0,105.2978,105.3575,104.9303,104.9502,16050.0
2023-12-20 14:40:00,105.64,105.85,105.53,105.54,12951.0,104.9402,105.1488,104.831,104.8409,12951.0
2023-12-20 14:45:00,105.48,105.6,105.16,105.28,3159.0,104.7813,104.9005,104.4634,104.5826,3159.0
2023-12-20 14:50:00,105.33,105.33,104.42,104.99,8892.0,104.6323,104.6323,103.7283,104.2945,8892.0
2023-12-20 14:55:00,105.09,105.12,104.54,104.57,5444.0,104.3939,104.4237,103.8475,103.8773,5444.0
2023-12-20 15:00:00,104.51,104.67,103.93,103.99,13570.0,103.8177,103.9767,103.2416,103.3012,13570.0
2023-12-20 15:05:00,104.0,104.11,103.71,103.98,10856.0,103.3111,103.4204,103.023,103.2912,10856.0
2023-12-20 15:10:00,104.04,104.33,103.94,103.94,8408.0,103.3508,103.6389,103.2515,103.2515,8408.0
2023-12-20 15:15:00,103.97,104.59,103.97,104.55,11400.0,103.2813,103.8972,103.2813,103.8575,11400.0
2023-12-20 15:20:00,104.59,104.61,104.22,104.22,7828.0,103.8972,103.9171,103.5296,103.5296,7828.0
2023-12-20 15:25:00,104.17,104.24,103.67,103.68,13148.0,103.48,103.5495,102.9833,102.9932,13148.0
2023-12-20 15:30:00,103.66,103.99,103.61,103.81,10387.0,102.9733,103.3012,102.9237,103.1224,10387.0
2023-12-20 15:35:00,103.8,103.84,103.43,103.43,15058.0,103.1124,103.1522,102.7449,102.7449,15058.0
2023-12-20 15:40:00,103.45,103.86,103.45,103.79,14231.0,102.7647,103.172,102.7647,103.1025,14231.0
2023-12-20 15:45:00,103.76,103.89,103.71,103.86,21478.0,103.0727,103.2018,103.023,103.172,21478.0
2023-12-20 15:50:00,103.9,104.02,103.6,103.92,52516.0,103.2118,103.331,102.9137,103.2316,52516.0
2023-12-20 15:55:00,103.82,103.87,103.5,103.61,175967.0,103.1323,103.182,102.8144,102.9237,175967.0
2023-12-21 09:30:00,105.99,106.49,105.88,106.42,13116.0,105.2879,105.7846,105.1786,105.7151,13116.0
2023-12-21 09:35:00,106.33,106.53,105.93,105.98,21746.0,105.6257,105.8243,105.2283,105.278,21746.0
2023-12-21 09:40:00,106.04,106.19,105.8,106.05,1852.0,105.3376,105.4866,105.0992,105.3475,1852.0
2023-12-21 09:45:00,106.29,106.38,106.07,106.38,2110.0,105.5859,105.6753,105.3674,105.6753,2110.0
2023-12-21 09:50:00,106.34,106.55,106.24,106.24,5000.0,105.6356,105.8442,105.5363,105.5363,5000.0
2023-12-21 09:55:00,106.19,106.35,106.15,106.35,3801.0,105.4866,105.6455,105.4469,105.6455,3801.0
2023-12-21 10:00:00,106.33,106.43,106.17,106.24,4376.0,105.6257,105.725,105.4667,105.5363,4376.0
2023-12-21 10:05:00,106.13,106.15,105.8,105.97,4664.0,105.427,105.4469,105.0992,105.268,4664.0
2023-12-21 10:10:00,105.89,106.43,105.88,106.43,5047.0,105.1886,105.725,105.1786,105.725,5047.0
2023-12-21 10:15:00,106.42,106.51,106.19,106.47,35449.0,105.7151,105.8045,105.4866,105.7647,35449.0
2023-12-21 10:20:00,106.43,106.73,106.43,106.59,5247.0,105.725,106.023,105.725,105.8839,5247.0
2023-12-21 10:25:00,106.6,106.6,106.09,106.2,2520.0,105.8939,105.8939,105.3873,105.4965,2520.0
2023-12-21 10:30:00,106.26,106.53,106.25,106.51,4196.0,105.5561,105.8243,105.5462,105.8045,4196.0
2023-12-21 10:35:00,106.52,106.52,106.25,106.25,5951.0,105.8144,105.8144,105.5462,105.5462,5951.0
2023-12-21 10:40:00,106.25,106.47,106.23,106.42,3164.0,105.5462,105.7647,105.5263,105.7151,3164.0
2023-12-21 10:45:00,106.32,106.36,106.22,106.25,12363.0,105.6157,105.6555,105.5164,105.5462,12363.0
2023-12-21 10:50:00,106.16,106.17,106.03,106.12,11038.0,105.4568,105.4667,105.3276,105.4171,11038.0
2023-12-21 10:55:00,106.13,106.31,106.13,106.3,7736.0,105.427,105.6058,105.427,105.5959,7736.0
2023-12-21 11:00:00,106.31,106.5,106.27,106.42,5713.0,105.6058,105.7945,105.5661,105.7151,5713.0
2023-12-21 11:05:00,106.37,106.56,106.35,106.42,3857.0,105.6654,105.8541,105.6455,105.7151,3857.0
2023-12-21 11:10:00,106.54,106.6,106.39,106.49,6454.0,105.8343,105.8939,105.6853,105.7846,6454.0
2023-12-21 11:15:00,106.52,106.55,106.35,106.46,2451.0,105.8144,105.8442,105.6455,105.7548,2451.0
2023-12-21 11:20:00,106.46,106.67,106.46,106.63,7250.0,105.7548,105.9634,105.7548,105.9237,7250.0
2023-12-21 11:25:00,106.61,106.78,106.57,106.73,10793.0,105.9038,106.0727,105.8641,106.023,10793.0
2023-12-21 11:30:00,106.73,106.88,106.72,106.78,7162.0,106.023,106.172,106.0131,106.0727,7162.0
2023-12-21 11:35:00,106.79,107.01,106.69,106.88,9401.0,106.0826,106.3012,105.9833,106.172,9401.0
2023-12-21 11:40:00,106.87,106.98,106.85,106.95,2907.0,106.1621,106.2714,106.1422,106.2416,2907.0
2023-12-21 11:45:00,106.95,107.02,106.71,106.71,3008.0,106.2416,106.3111,106.0031,106.0031,3008.0
2023-12-21 11:50:00,106.66,106.77,106.58,106.58,3606.0,105.9535,106.0627,105.874,105.874,3606.0
2023-12-21 11:55:00,106.62,106.62,106.34,106.38,2126.0,105.9137,105.9137,105.6356,105.6753,2126.0
2023-12-21 12:00:00,106.33,106.44,106.18,106.19,5175.0,105.6257,105.7349,105.4767,105.4866,5175.0
2023-12-21 12:05:00,106.17,106.2,106.05,106.06,1214.0,105.4667,105.4965,105.3475,105.3575,1214.0
2023-12-21 12:10:00,106.01,106.08,106.0,106.0,500.0,105.3078,105.3773,105.2978,105.2978,500.0
2023-12-21 12:15:00,106.07,106.2,106.06,106.15,5601.0,105.3674,105.4965,105.3575,105.4469,5601.0
2023-12-21 12:20:00,106.16,106.16,106.03,106.14,2312.0,105.4568,105.4568,105.3276,105.4369,2312.0
2023-12-21 12:25:00,106.1,106.15,106.01,106.02,999.0,105.3972,105.4469,105.3078,105.3177,999.0
2023-12-21 12:30:00,106.04,106.27,106.03,106.08,3655.0,105.3376,105.5661,105.3276,105.3773,3655.0
2023-12-21 12:35:00,106.02,106.21,106.01,106.17,3386.0,105.3177,105.5065,105.3078,105.4667,3386.0
2023-12-21 12:40:00,106.2,106.25,106.13,106.18,4475.0,105.4965,105.5462,105.427,105.4767,4475.0
2023-12-21 12:45:00,106.15,106.32,106.15,106.24,4888.0,105.4469,105.6157,105.4469,105.5363,4888.0
2023-12-21 12:50:00,106.25,106.26,106.03,106.05,2878.0,105.5462,105.5561,105.3276,105.3475,2878.0
2023-12-21 12:55:00,106.04,106.05,105.92,105.92,1848.0,105.3376,105.3475,105.2184,105.2184,1848.0
2023-12-21 13:00:00,105.93,106.24,105.93,106.2,3340.0,105.2283,105.5363,105.2283,105.4965,3340.0
2023-12-21 13:05:00,106.2,106.24,106.01,106.07,1403.0,105.4965,105.5363,105.3078,105.3674,1403.0
2023-12-21 13:10:00,106.05,106.09,106.02,106.02,2354.0,105.3475,105.3873,105.3177,105.3177,2354.0
2023-12-21 13:15:00,106.0,106.01,105.68,105.68,1398.0,105.2978,105.3078,104.98,104.98,1398.0
2023-12-21 13:20:00,105.72,106.1,105.72,106.09,2000.0,105.0197,105.3972,105.0197,105.3873,2000.0
2023-12-21 13:25:00,106.0,106.1,105.9,106.09,2434.0,105.2978,105.3972,105.1985,105.3873,2434.0
2023-12-21 13:30:00,106.2,106.21,106.02,106.04,5822.0,105.4965,105.5065,105.3177,105.3376,5822.0
2023-12-21 13:35:00,106.08,106.08,105.99,106.02,1935.0,105.3773,105.3773,105.2879,105.3177,1935.0
2023-12-21 13:40:00,106.01,106.08,105.99,105.99,6011.0,105.3078,105.3773,105.2879,105.2879,6011.0
2023-12-21 13:45:00,106.06,106.22,106.06,106.1,1500.0,105.3575,105.5164,105.3575,105.3972,1500.0
2023-12-21 13:50:00,106.11,106.23,106.1,106.22,5844.0,105.4071,105.5263,105.3972,105.5164,5844.0
2023-12-21 13:55:00,106.2,106.35,106.2,106.34,2223.0,105.4965,105.6455,105.4965,105.6356,2223.0
2023-12-21 14:00:00,106.34,106.34,106.2,106.27,2893.0,105.6356,105.6356,105.4965,105.5661,2893.0
2023-12-21 14:05:00,106.22,106.25,106.11,106.17,3142.0,105.5164,105.5462,105.4071,105.4667,3142.0
2023-12-21 14:10:00,106.14,106.23,106.07,106.09,2831.0,105.4369,105.5263,105.3674,105.3873,2831.0
2023-12-21 14:15:00,106.14,106.37,106.14,106.37,3590.0,105.4369,105.6654,105.4369,105.6654,3590.0
2023-12-21 14:20:00,106.34,106.34,106.07,106.09,2970.0,105.6356,105.6356,105.3674,105.3873,2970.0
2023-12-21 14:25:00,106.06,106.17,106.06,106.17,1000.0,105.3575,105.4667,105.3575,105.4667,1000.0
2023-12-21 14:30:00,106.16,106.29,106.08,106.22,66726.0,105.4568,105.5859,105.3773,105.5164,66726.0
2023-12-21 14:35:00,106.18,106.32,106.1,106.32,20964.0,105.4767,105.6157,105.3972,105.6157,20964.0
2023-12-21 14:40:00,106.26,106.31,106.2,106.31,3274.0,105.5561,105.6058,105.4965,105.6058,3274.0
2023-12-21 14:45:00,106.31,106.35,106.17,106.17,4221.0,105.6058,105.6455,105.4667,105.4667,4221.0
2023-12-21 14:50:00,106.21,106.28,106.15,106.16,4131.0,105.5065,105.576,105.4469,105.4568,4131.0
2023-12-21 14:55:00,106.16,106.27,106.08,106.27,12653.0,105.4568,105.5661,105.3773,105.5661,12653.0
2023-12-21 15:00:00,106.26,106.29,106.2,106.29,4874.0,105.5561,105.5859,105.4965,105.5859,4874.0
2023-12-21 15:05:00,106.31,106.36,106.29,106.36,10991.0,105.6058,105.6555,105.5859,105.6555,10991.0
2023-12-21 15:10:00,106.38,106.53,106.36,106.48,9538.0,105.6753,105.8243,105.6555,105.7747,9538.0
2023-12-21 15:15:00,106.47,106.66,106.43,106.64,11368.0,105.7647,105.9535,105.725,105.9336,11368.0
2023-12-21 15:20:00,106.64,106.76,106.58,106.76,18075.0,105.9336,106.0528,105.874,106.0528,18075.0
2023-12-21 15:25:00,106.75,107.01,106.7,106.98,17988.0,106.0429,106.3012,105.9932,106.2714,17988.0
2023-12-21 15:30:00,107.0,107.0,106.78,106.8,31718.0,106.2912,106.2912,106.0727,106.0925,31718.0
2023-12-21 15:35:00,106.81,106.95,106.8,106.81,15054.0,106.1025,106.2416,106.0925,106.1025,15054.0
2023-12-21 15:40:00,106.79,106.85,106.74,106.77,22518.0,106.0826,106.1422,106.0329,106.0627,22518.0
2023-12-21 15:45:00,106.76,106.87,106.75,106.78,23954.0,106.0528,106.1621,106.0429,106.0727,23954.0
2023-12-21 15:50:00,106.81,106.9,106.69,106.72,45042.0,106.1025,106.1919,105.9833,106.0131,45042.0
2023-12-21 15:55:00,106.69,106.7,106.55,106.59,52686.0,105.9833,105.9932,105.8442,105.8839,52686.0
2023-12-22 09:30:00,107.0,107.42,106.94,107.35,22676.0,106.2912,106.7084,106.2316,106.6389,22676.0
2023-12-22 09:35:00,107.36,107.62,107.31,107.54,5600.0,106.6488,106.9071,106.5992,106.8276,5600.0
2023-12-22 09:40:00,107.69,107.75,107.54,107.75,9201.0,106.9767,107.0363,106.8276,107.0363,9201.0
2023-12-22 09:45:00,107.72,107.82,107.43,107.43,7570.0,107.0065,107.1058,106.7184,106.7184,7570.0
2023-12-22 09:50:00,107.32,107.55,107.24,107.24,4794.0,106.6091,106.8376,106.5296,106.5296,4794.0
2023-12-22 09:55:00,107.34,107.54,107.24,107.49,10238.0,106.629,106.8276,106.5296,106.778,10238.0
2023-12-22 10:00:00,107.44,107.54,107.34,107.37,5087.0,106.7283,106.8276,106.629,106.6588,5087.0
2023-12-22 10:05:00,107.4,107.41,107.17,107.17,2128.0,106.6886,106.6985,106.4601,106.4601,2128.0
2023-12-22 10:10:00,107.2,107.38,107.2,107.23,5059.0,106.4899,106.6687,106.4899,106.5197,5059.0
2023-12-22 10:15:00,107.14,107.24,107.07,107.15,10350.0,106.4303,106.5296,106.3608,106.4402,10350.0
2023-12-22 10:20:00,107.02,107.11,106.85,106.95,3797.0,106.3111,106.4005,106.1422,106.2416,3797.0
2023-12-22 10:25:00,106.95,107.22,106.94,107.22,10703.0,106.2416,106.5098,106.2316,106.5098,10703.0
2023-12-22 10:30:00,107.29,107.48,107.27,107.48,3631.0,106.5793,106.768,106.5594,106.768,3631.0
2023-12-22 10:35:00,107.49,107.55,107.39,107.45,9500.0,106.778,106.8376,106.6786,106.7382,9500.0
2023-12-22 10:40:00,107.51,107.55,107.45,107.55,1638.0,106.7978,106.8376,106.7382,106.8376,1638.0
2023-12-22 10:45:00,107.59,107.59,107.4,107.4,6572.0,106.8773,106.8773,106.6886,106.6886,6572.0
2023-12-22 10:50:00,107.35,107.45,107.33,107.39,6398.0,106.6389,106.7382,106.619,106.6786,6398.0
2023-12-22 10:55:00,107.33,107.35,107.18,107.19,3863.0,106.619,106.6389,106.47,106.48,3863.0
2023-12-22 11:00:00,107.15,107.25,106.91,107.17,3896.0,106.4402,106.5396,106.2018,106.4601,3896.0
2023-12-22 11:05:00,107.13,107.23,107.03,107.23,5515.0,106.4204,106.5197,106.321,106.5197,5515.0
2023-12-22 11:10:00,107.22,107.24,107.11,107.16,3268.0,106.5098,106.5296,106.4005,106.4502,3268.0
2023-12-22 11:15:00,107.21,107.22,107.1,107.17,1645.0,106.4998,106.5098,106.3906,106.4601,1645.0
2023-12-22 11:20:00,107.17,107.45,107.17,107.33,5010.0,106.4601,106.7382,106.4601,106.619,5010.0
2023-12-22 11:25:00,107.28,107.45,107.24,107.4,3720.0,106.5694,106.7382,106.5296,106.6886,3720.0
2023-12-22 11:30:00,107.42,107.54,107.41,107.43,3440.0,106.7084,106.8276,106.6985,106.7184,3440.0
2023-12-22 11:35:00,107.41,107.41,107.28,107.33,1500.0,106.6985,106.6985,106.5694,106.619,1500.0
2023-12-22 11:40:00,107.29,107.31,107.19,107.25,4317.0,106.5793,106.5992,106.48,106.5396,4317.0
2023-12-22 11:45:00,107.21,107.28,107.12,107.12,5885.0,106.4998,106.5694,106.4104,106.4104,5885.0
2023-12-22 11:50:00,107.28,107.29,107.2,107.2,2257.0,106.5694,106.5793,106.4899,106.4899,2257.0
2023-12-22 11:55:00,107.2,107.3,107.19,107.27,2121.0,106.4899,106.5892,106.48,106.5594,2121.0
2023-12-22 12:00:00,107.27,107.38,107.27,107.28,2479.0,106.5594,106.6687,106.5594,106.5694,2479.0
2023-12-22 12:05:00,107.33,107.33,107.05,107.14,1600.0,106.619,106.619,106.3409,106.4303,1600.0
2023-12-22 12:10:00,107.12,107.12,106.98,106.98,2046.0,106.4104,106.4104,106.2714,106.2714,2046.0
2023-12-22 12:15:00,106.94,107.11,106.94,107.11,1729.0,106.2316,106.4005,106.2316,106.4005,1729.0
2023-12-22 12:20:00,107.08,107.12,107.04,107.12,2082.0,106.3707,106.4104,106.331,106.4104,2082.0
2023-12-22 12:25:00,107.15,107.36,107.14,107.36,1498.0,106.4402,106.6488,106.4303,106.6488,1498.0
2023-12-22 12:30:00,107.35,107.37,107.19,107.27,2939.0,106.6389,106.6588,106.48,106.5594,2939.0
2023-12-22 12:35:00,107.28,107.45,107.27,107.36,1807.0,106.5694,106.7382,106.5594,106.6488,1807.0
2023-12-22 12:40:00,107.36,107.44,107.33,107.4,3203.0,106.6488,106.7283,106.619,106.6886,3203.0
2023-12-22 12:45:00,107.43,107.43,107.38,107.38,1031.0,106.7184,106.7184,106.6687,106.6687,1031.0
2023-12-22 12:50:00,107.36,107.43,107.32,107.41,2342.0,106.6488,106.7184,106.6091,106.6985,2342.0
2023-12-22 12:55:00,107.37,107.37,107.32,107.37,920.0,106.6588,106.6588,106.6091,106.6588,920.0
2023-12-22 13:00:00,107.38,107.39,107.3,107.33,4327.0,106.6687,106.6786,106.5892,106.619,4327.0
2023-12-22 13:05:00,107.36,107.45,107.36,107.44,3010.0,106.6488,106.7382,106.6488,106.7283,3010.0
2023-12-22 13:10:00,107.45,107.45,107.41,107.43,3315.0,106.7382,106.7382,106.6985,106.7184,3315.0
2023-12-22 13:15:00,107.44,107.45,107.39,107.4,1000.0,106.7283,106.7382,106.6786,106.6886,1000.0
2023-12-22 13:20:00,107.38,107.43,107.37,107.37,2151.0,106.6687,106.7184,106.6588,106.6588,2151.0
2023-12-22 13:25:00,107.35,107.39,107.33,107.36,805.0,106.6389,106.6786,106.619,106.6488,805.0
2023-12-22 13:30:00,107.39,107.41,107.37,107.4,1200.0,106.6786,106.6985,106.6588,106.6886,1200.0
2023-12-22 13:35:00,107.37,107.38,107.29,107.34,1900.0,106.6588,106.6687,106.5793,106.629,1900.0
2023-12-22 13:40:00,107.35,107.39,107.29,107.35,500.0,106.6389,106.6786,106.5793,106.6389,500.0
2023-12-22 13:45:00,107.33,107.43,107.31,107.43,2918.0,106.619,106.7184,106.5992,106.7184,2918.0
2023-12-22 13:50:00,107.41,107.48,107.4,107.42,1200.0,106.6985,106.768,106.6886,106.7084,1200.0
2023-12-22 13:55:00,107.4,107.48,107.38,107.39,2898.0,106.6886,106.768,106.6687,106.6786,2898.0
2023-12-22 14:00:00,107.37,107.39,107.31,107.32,2115.0,106.6588,106.6786,106.5992,106.6091,2115.0
2023-12-22 14:05:00,107.21,107.23,107.02,107.06,3049.0,106.4998,106.5197,106.3111,106.3508,3049.0
2023-12-22 14:10:00,107.09,107.17,107.07,107.17,7415.0,106.3806,106.4601,106.3608,106.4601,7415.0
2023-12-22 14:15:00,107.15,107.15,106.86,107.0,2965.0,106.4402,106.4402,106.1522,106.2912,2965.0
2023-12-22 14:20:00,107.0,107.06,106.64,106.66,1301.0,106.2912,106.3508,105.9336,105.9535,1301.0
2023-12-22 14:25:00,106.69,106.81,106.69,106.7,1690.0,105.9833,106.1025,105.9833,105.9932,1690.0
2023-12-22 14:30:00,106.65,106.86,106.55,106.76,10599.0,105.9435,106.1522,105.8442,106.0528,10599.0
2023-12-22 14:35:00,106.77,106.96,106.72,106.8,2278.0,106.0627,106.2515,106.0131,106.0925,2278.0
2023-12-22 14:40:00,106.88,107.15,106.85,106.98,2199.0,106.172,106.4402,106.1422,106.2714,2199.0
2023-12-22 14:45:00,107.08,107.23,107.04,107.04,1756.0,106.3707,106.5197,106.331,106.331,1756.0
2023-12-22 14:50:00,107.09,107.26,107.09,107.2,1649.0,106.3806,106.5495,106.3806,106.4899,1649.0
2023-12-22 14:55:00,107.25,107.33,107.24,107.3,2431.0,106.5396,106.619,106.5296,106.5892,2431.0
2023-12-22 15:00:00,107.42,107.42,107.18,107.29,2406.0,106.7084,106.7084,106.47,106.5793,2406.0
2023-12-22 15:05:00,107.27,107.32,107.15,107.16,1241.0,106.5594,106.6091,106.4402,106.4502,1241.0
2023-12-22 15:10:00,107.21,107.27,107.15,107.24,3343.0,106.4998,106.5594,106.4402,106.5296,3343.0
2023-12-22 15:15:00,107.2,107.2,107.07,107.16,5832.0,106.4899,106.4899,106.3608,106.4502,5832.0
2023-12-22 15:20:00,107.16,107.27,107.16,107.27,1384.0,106.4502,106.5594,106.4502,106.5594,1384.0
2023-12-22 15:25:00,107.3,107.31,107.16,107.31,2562.0,106.5892,106.5992,106.4502,106.5992,2562.0
2023-12-22 15:30:00,107.33,107.33,107.22,107.23,3381.0,106.619,106.619,106.5098,106.5197,3381.0
2023-12-22 15:35:00,107.25,107.35,107.23,107.23,4074.0,106.5396,106.6389,106.5197,106.5197,4074.0
2023-12-22 15:40:00,107.13,107.32,107.13,107.26,2728.0,106.4204,106.6091,106.4204,106.5495,2728.0
2023-12-22 15:45:00,107.35,107.41,107.3,107.39,4143.0,106.6389,106.6985,106.5892,106.6786,4143.0
2023-12-22 15:50:00,107.35,107.51,107.26,107.51,16322.0,106.6389,106.7978,106.5495,106.7978,16322.0
2023-12-22 15:55:00,107.5,107.68,107.47,107.63,34964.0,106.7879,106.9667,106.7581,106.9171,34964.0
2023-12-26 09:30:00,108.24,108.52,108.08,108.52,18331.0,107.523,107.8012,107.3641,107.8012,18331.0
2023-12-26 09:35:00,108.58,108.8,108.45,108.79,9023.0,107.8608,108.0793,107.7316,108.0694,9023.0
2023-12-26 09:40:00,108.82,109.06,108.66,108.84,10277.0,108.0992,108.3376,107.9402,108.119,10277.0
2023-12-26 09:45:00,108.84,109.05,108.84,109.02,2300.0,108.119,108.3276,108.119,108.2978,2300.0
2023-12-26 09:50:00,109.01,109.01,108.81,108.95,3006.0,108.2879,108.2879,108.0892,108.2283,3006.0
2023-12-26 09:55:00,108.9,109.01,108.9,109.0,4064.0,108.1786,108.2879,108.1786,108.278,4064.0
2023-12-26 10:00:00,109.0,109.08,108.94,108.94,17990.0,108.278,108.3574,108.2184,108.2184,17990.0
2023-12-26 10:05:00,108.94,109.01,108.94,108.99,4839.0,108.2184,108.2879,108.2184,108.268,4839.0
2023-12-26 10:10:00,108.97,109.04,108.92,108.93,12241.0,108.2482,108.3177,108.1985,108.2084,12241.0
2023-12-26 10:15:00,109.0,109.34,109.0,109.27,9183.0,108.278,108.6157,108.278,108.5462,9183.0
2023-12-26 10:20:00,109.29,109.29,109.11,109.18,3310.0,108.5661,108.5661,108.3872,108.4568,3310.0
2023-12-26 10:25:00,109.24,109.27,108.88,108.94,3224.0,108.5164,108.5462,108.1588,108.2184,3224.0
2023-12-26 10:30:00,109.0,109.11,108.95,109.08,4165.0,108.278,108.3872,108.2283,108.3574,4165.0
2023-12-26 10:35:00,109.02,109.15,109.0,109.15,4918.0,108.2978,108.427,108.278,108.427,4918.0
2023-12-26 10:40:00,109.13,109.34,109.07,109.16,6207.0,108.4071,108.6157,108.3475,108.4369,6207.0
2023-12-26 10:45:00,109.14,109.21,109.08,109.13,4317.0,108.417,108.4866,108.3574,108.4071,4317.0
2023-12-26 10:50:00,109.09,109.13,108.89,109.02,6602.0,108.3674,108.4071,108.1687,108.2978,6602.0
2023-12-26 10:55:00,109.03,109.23,109.03,109.12,5424.0,108.3078,108.5065,108.3078,108.3972,5424.0
2023-12-26 11:00:00,109.17,109.24,109.12,109.18,3200.0,108.4468,108.5164,108.3972,108.4568,3200.0
2023-12-26 11:05:00,109.19,109.32,109.16,109.32,3161.0,108.4667,108.5959,108.4369,108.5959,3161.0
2023-12-26 11:10:00,109.3,109.45,109.27,109.39,9316.0,108.576,108.725,108.5462,108.6654,9316.0
2023-12-26 11:15:00,109.44,109.44,109.27,109.33,3832.0,108.7151,108.7151,108.5462,108.6058,3832.0
2023-12-26 11:20:00,109.31,109.48,109.31,109.42,3000.0,108.5859,108.7548,108.5859,108.6952,3000.0
2023-12-26 11:25:00,109.37,109.48,109.37,109.47,1933.0,108.6455,108.7548,108.6455,108.7449,1933.0
2023-12-26 11:30:00,109.5,109.64,109.49,109.64,3632.0,108.7747,108.9137,108.7647,108.9137,3632.0
2023-12-26 11:35:00,109.65,109.66,109.51,109.59,4050.0,108.9237,108.9336,108.7846,108.8641,4050.0
2023-12-26 11:40:00,109.61,109.66,109.53,109.61,2280.0,108.8839,108.9336,108.8045,108.8839,2280.0
2023-12-26 11:45:00,109.67,109.67,109.46,109.53,1700.0,108.9435,108.9435,108.7349,108.8045,1700.0
2023-12-26 11:50:00,109.53,109.74,109.53,109.71,5739.0,108.8045,109.0131,108.8045,108.9833,5739.0
2023-12-26 11:55:00,109.68,109.75,109.67,109.74,1500.0,108.9535,109.023,108.9435,109.0131,1500.0
2023-12-26 12:00:00,109.72,109.75,109.66,109.71,4023.0,108.9932,109.023,108.9336,108.9833,4023.0
2023-12-26 12:05:00,109.74,109.76,109.71,109.75,1011.0,109.0131,109.0329,108.9833,109.023,1011.0
2023-12-26 12:10:00,109.75,109.95,109.74,109.86,2463.0,109.023,109.2217,109.0131,109.1323,2463.0
2023-12-26 12:15:00,109.9,109.9,109.82,109.83,2291.0,109.172,109.172,109.0925,109.1025,2291.0
2023-12-26 12:20:00,109.79,109.8,109.71,109.72,4222.0,109.0627,109.0727,108.9833,108.9932,4222.0
2023-12-26 12:25:00,109.69,109.81,109.68,109.81,8010.0,108.9634,109.0826,108.9535,109.0826,8010.0
2023-12-26 12:30:00,109.8,109.87,109.78,109.86,3017.0,109.0727,109.1422,109.0528,109.1323,3017.0
2023-12-26 12:35:00,109.84,109.86,109.75,109.77,2504.0,109.1124,109.1323,109.023,109.0429,2504.0
2023-12-26 12:40:00,109.78,109.86,109.77,109.84,1433.0,109.0528,109.1323,109.0429,109.1124,1433.0
2023-12-26 12:45:00,109.84,109.92,109.83,109.92,3817.0,109.1124,109.1919,109.1025,109.1919,3817.0
2023-12-26 12:50:00,109.91,109.94,109.86,109.93,1544.0,109.1819,109.2117,109.1323,109.2018,1544.0
2023-12-26 12:55:00,109.96,109.96,109.82,109.86,3718.0,109.2316,109.2316,109.0925,109.1323,3718.0
2023-12-26 13:00:00,109.85,109.9,109.83,109.89,2729.0,109.1223,109.172,109.1025,109.1621,2729.0
2023-12-26 13:05:00,109.9,109.97,109.88,109.9,3914.0,109.172,109.2416,109.1521,109.172,3914.0
2023-12-26 13:10:00,109.94,110.01,109.93,109.96,9163.0,109.2117,109.2813,109.2018,109.2316,9163.0
2023-12-26 13:15:00,109.97,109.97,109.89,109.9,700.0,109.2416,109.2416,109.1621,109.172,700.0
2023-12-26 13:20:00,109.94,109.99,109.89,109.98,2932.0,109.2117,109.2614,109.1621,109.2515,2932.0
2023-12-26 13:25:00,110.0,110.01,109.91,109.93,9192.0,109.2714,109.2813,109.1819,109.2018,9192.0
2023-12-26 13:30:00,109.95,110.02,109.89,109.91,4493.0,109.2217,109.2912,109.1621,109.1819,4493.0
2023-12-26 13:35:00,109.85,109.88,109.79,109.8,1300.0,109.1223,109.1521,109.0627,109.0727,1300.0
2023-12-26 13:40:00,109.78,109.87,109.77,109.82,5276.0,109.0528,109.1422,109.0429,109.0925,5276.0
2023-12-26 13:45:00,109.83,109.9,109.81,109.84,2450.0,109.1025,109.172,109.0826,109.1124,2450.0
2023-12-26 13:50:00,109.85,109.9,109.82,109.9,6100.0,109.1223,109.172,109.0925,109.172,6100.0
2023-12-26 13:55:00,109.91,110.0,109.9,109.91,4756.0,109.1819,109.2714,109.172,109.1819,4756.0
2023-12-26 14:00:00,109.91,110.02,109.89,109.97,9152.0,109.1819,109.2912,109.1621,109.2416,9152.0
2023-12-26 14:05:00,109.98,109.98,109.83,109.87,5475.0,109.2515,109.2515,109.1025,109.1422,5475.0
2023-12-26 14:10:00,109.88,109.94,109.88,109.92,3180.0,109.1521,109.2117,109.1521,109.1919,3180.0
2023-12-26 14:15:00,109.9,110.02,109.9,109.97,2424.0,109.172,109.2912,109.172,109.2416,2424.0
2023-12-26 14:20:00,109.95,110.0,109.93,110.0,4800.0,109.2217,109.2714,109.2018,109.2714,4800.0
2023-12-26 14:25:00,110.0,110.02,109.91,109.92,5792.0,109.2714,109.2912,109.1819,109.1919,5792.0
2023-12-26 14:30:00,109.9,110.01,109.9,110.0,3510.0,109.172,109.2813,109.172,109.2714,3510.0
2023-12-26 14:35:00,110.0,110.01,109.92,109.92,4086.0,109.2714,109.2813,109.1919,109.1919,4086.0
2023-12-26 14:40:00,109.93,109.94,109.88,109.94,4039.0,109.2018,109.2117,109.1521,109.2117,4039.0
2023-12-26 14:45:00,109.92,109.98,109.88,109.93,2400.0,109.1919,109.2515,109.1521,109.2018,2400.0
2023-12-26 14:50:00,109.9,110.03,109.9,110.01,9598.0,109.172,109.3012,109.172,109.2813,9598.0
2023-12-26 14:55:00,110.0,110.01,109.96,109.99,4902.0,109.2714,109.2813,109.2316,109.2614,4902.0
2023-12-26 15:00:00,110.01,110.05,109.95,110.03,25805.0,109.2813,109.321,109.2217,109.3012,25805.0
2023-12-26 15:05:00,110.03,110.37,110.02,110.34,11515.0,109.3012,109.6389,109.2912,109.6091,11515.0
2023-12-26 15:10:00,110.32,110.43,110.23,110.41,16666.0,109.5892,109.6985,109.4998,109.6786,16666.0
2023-12-26 15:15:00,110.4,110.52,110.25,110.25,4575.0,109.6687,109.7879,109.5197,109.5197,4575.0
2023-12-26 15:20:00,110.3,110.61,110.3,110.6,16667.0,109.5694,109.8773,109.5694,109.8674,16667.0
2023-12-26 15:25:00,110.6,110.74,110.6,110.68,17840.0,109.8674,110.0064,109.8674,109.9468,17840.0
2023-12-26 15:30:00,110.69,110.83,110.63,110.82,25024.0,109.9568,110.0959,109.8972,110.0859,25024.0
2023-12-26 15:35:00,110.81,110.85,110.66,110.72,24929.0,110.076,110.1157,109.927,109.9866,24929.0
2023-12-26 15:40:00,110.7,110.76,110.65,110.74,31940.0,109.9667,110.0263,109.917,110.0064,31940.0
2023-12-26 15:45:00,110.74,110.75,110.62,110.66,23127.0,110.0064,110.0164,109.8872,109.927,23127.0
2023-12-26 15:50:00,110.64,110.65,110.36,110.36,38395.0,109.9071,109.917,109.629,109.629,38395.0
2023-12-26 15:55:00,110.34,110.37,110.24,110.35,85152.0,109.6091,109.6389,109.5098,109.619,85152.0
2023-12-27 09:30:00,110.83,111.04,110.57,110.71,18092.0,110.0959,110.3045,109.8376,109.9766,18092.0
2023-12-27 09:35:00,110.52,111.01,110.52,110.94,3369.0,109.7879,110.2747,109.7879,110.2051,3369.0
2023-12-27 09:40:00,110.95,111.04,110.66,110.8,8815.0,110.2151,110.3045,109.927,110.0661,8815.0
2023-12-27 09:45:00,110.77,110.92,110.72,110.73,6165.0,110.0363,110.1853,109.9866,109.9965,6165.0
2023-12-27 09:50:00,110.77,111.0,110.71,111.0,4485.0,110.0363,110.2647,109.9766,110.2647,4485.0
2023-12-27 09:55:00,110.96,111.08,110.88,111.0,7197.0,110.225,110.3442,110.1455,110.2647,7197.0
2023-12-27 10:00:00,111.01,111.25,111.0,111.05,7726.0,110.2747,110.5131,110.2647,110.3144,7726.0
2023-12-27 10:05:00,110.99,111.02,110.85,110.89,4984.0,110.2548,110.2846,110.1157,110.1555,4984.0
2023-12-27 10:10:00,110.89,110.95,110.56,110.57,3156.0,110.1555,110.2151,109.8276,109.8376,3156.0
2023-12-27 10:15:00,110.6,110.64,110.35,110.36,3602.0,109.8674,109.9071,109.619,109.629,3602.0
2023-12-27 10:20:00,110.24,110.44,110.23,110.44,3454.0,109.5098,109.7084,109.4998,109.7084,3454.0
2023-12-27 10:25:00,110.4,110.48,110.3,110.3,6763.0,109.6687,109.7482,109.5694,109.5694,6763.0
2023-12-27 10:30:00,110.23,110.25,110.09,110.11,3542.0,109.4998,109.5197,109.3608,109.3806,3542.0
2023-12-27 10:35:00,110.12,110.22,110.0,110.01,5498.0,109.3906,109.4899,109.2714,109.2813,5498.0
2023-12-27 10:40:00,110.03,110.05,109.8,109.88,2791.0,109.3012,109.321,109.0727,109.1521,2791.0
2023-12-27 10:45:00,109.85,110.0,109.79,109.95,3350.0,109.1223,109.2714,109.0627,109.2217,3350.0
2023-12-27 10:50:00,109.99,110.0,109.87,110.0,2370.0,109.2614,109.2714,109.1422,109.2714,2370.0
2023-12-27 10:55:00,110.0,110.13,109.99,110.12,6034.0,109.2714,109.4005,109.2614,109.3906,6034.0
2023-12-27 11:00:00,110.1,110.14,110.04,110.14,3456.0,109.3707,109.4104,109.3111,109.4104,3456.0
2023-12-27 11:05:00,110.13,110.19,110.05,110.14,3144.0,109.4005,109.4601,109.321,109.4104,3144.0
2023-12-27 11:10:00,110.09,110.17,110.06,110.17,2527.0,109.3608,109.4402,109.331,109.4402,2527.0
2023-12-27 11:15:00,110.18,110.47,110.18,110.37,6900.0,109.4502,109.7382,109.4502,109.6389,6900.0
2023-12-27 11:20:00,110.4,110.4,110.32,110.38,3130.0,109.6687,109.6687,109.5892,109.6488,3130.0
2023-12-27 11:25:00,110.36,110.39,110.28,110.36,2493.0,109.629,109.6588,109.5495,109.629,2493.0
2023-12-27 11:30:00,110.38,110.44,110.36,110.41,2640.0,109.6488,109.7084,109.629,109.6786,2640.0
2023-12-27 11:35:00,110.39,110.42,110.32,110.33,4172.0,109.6588,109.6886,109.5892,109.5992,4172.0
2023-12-27 11:40:00,110.33,110.46,110.32,110.41,3238.0,109.5992,109.7283,109.5892,109.6786,3238.0
2023-12-27 11:45:00,110.42,110.42,110.36,110.37,4118.0,109.6886,109.6886,109.629,109.6389,4118.0
2023-12-27 11:50:00,110.37,110.47,110.37,110.45,3523.0,109.6389,109.7382,109.6389,109.7184,3523.0
2023-12-27 11:55:00,110.44,110.52,110.41,110.44,3421.0,109.7084,109.7879,109.6786,109.7084,3421.0
2023-12-27 12:00:00,110.49,110.55,110.42,110.47,3336.0,109.7581,109.8177,109.6886,109.7382,3336.0
2023-12-27 12:05:00,110.5,110.55,110.47,110.49,3041.0,109.768,109.8177,109.7382,109.7581,3041.0
2023-12-27 12:10:00,110.52,110.7,110.52,110.67,4145.0,109.7879,109.9667,109.7879,109.9369,4145.0
2023-12-27 12:15:00,110.66,110.66,110.57,110.64,3301.0,109.927,109.927,109.8376,109.9071,3301.0
2023-12-27 12:20:00,110.68,110.68,110.57,110.57,3648.0,109.9468,109.9468,109.8376,109.8376,3648.0
2023-12-27 12:25:00,110.56,110.56,110.49,110.51,1764.0,109.8276,109.8276,109.7581,109.778,1764.0
2023-12-27 12:30:00,110.51,110.51,110.48,110.5,2188.0,109.778,109.778,109.7482,109.768,2188.0
2023-12-27 12:35:00,110.49,110.49,110.37,110.37,4885.0,109.7581,109.7581,109.6389,109.6389,4885.0
2023-12-27 12:40:00,110.43,110.43,110.35,110.38,2142.0,109.6985,109.6985,109.619,109.6488,2142.0
2023-12-27 12:45:00,110.37,110.41,110.36,110.39,2300.0,109.6389,109.6786,109.629,109.6588,2300.0
2023-12-27 12:50:00,110.37,110.44,110.35,110.44,3560.0,109.6389,109.7084,109.619,109.7084,3560.0
2023-12-27 12:55:00,110.44,110.49,110.37,110.39,3429.0,109.7084,109.7581,109.6389,109.6588,3429.0
2023-12-27 13:00:00,110.42,110.51,110.4,110.51,3555.0,109.6886,109.778,109.6687,109.778,3555.0
2023-12-27 13:05:00,110.49,110.78,110.49,110.7,8482.0,109.7581,110.0462,109.7581,109.9667,8482.0
2023-12-27 13:10:00,110.74,110.85,110.65,110.65,4484.0,110.0064,110.1157,109.917,109.917,4484.0
2023-12-27 13:15:00,110.65,110.72,110.63,110.71,2660.0,109.917,109.9866,109.8972,109.9766,2660.0
2023-12-27 13:20:00,110.7,110.7,110.48,110.49,4776.0,109.9667,109.9667,109.7482,109.7581,4776.0
2023-12-27 13:25:00,110.48,110.54,110.47,110.51,3236.0,109.7482,109.8078,109.7382,109.778,3236.0
2023-12-27 13:30:00,110.52,110.59,110.49,110.54,2891.0,109.7879,109.8574,109.7581,109.8078,2891.0
2023-12-27 13:35:00,110.57,110.61,110.52,110.61,4840.0,109.8376,109.8773,109.7879,109.8773,4840.0
2023-12-27 13:40:00,110.65,110.65,110.54,110.55,1557.0,109.917,109.917,109.8078,109.8177,1557.0
2023-12-27 13:45:00,110.55,110.57,110.44,110.48,4200.0,109.8177,109.8376,109.7084,109.7482,4200.0
2023-12-27 13:50:00,110.47,110.57,110.4,110.55,1700.0,109.7382,109.8376,109.6687,109.8177,1700.0
2023-12-27 13:55:00,110.55,110.55,110.39,110.39,3153.0,109.8177,109.8177,109.6588,109.6588,3153.0
2023-12-27 14:00:00,110.32,110.32,110.09,110.09,5134.0,109.5892,109.5892,109.3608,109.3608,5134.0
2023-12-27 14:05:00,110.06,110.25,110.02,110.22,4281.0,109.331,109.5197,109.2912,109.4899,4281.0
2023-12-27 14:10:00,110.2,110.29,110.1,110.16,5051.0,109.47,109.5594,109.3707,109.4303,5051.0
2023-12-27 14:15:00,110.21,110.27,110.17,110.27,1659.0,109.48,109.5396,109.4402,109.5396,1659.0
2023-12-27 14:20:00,110.29,110.42,110.21,110.42,3349.0,109.5594,109.6886,109.48,109.6886,3349.0
2023-12-27 14:25:00,110.48,110.48,110.32,110.37,4402.0,109.7482,109.7482,109.5892,109.6389,4402.0
2023-12-27 14:30:00,110.34,110.36,110.19,110.24,4206.0,109.6091,109.629,109.4601,109.5098,4206.0
2023-12-27 14:35:00,110.25,110.33,110.25,110.29,1649.0,109.5197,109.5992,109.5197,109.5594,1649.0
2023-12-27 14:40:00,110.26,110.33,110.18,110.31,3599.0,109.5296,109.5992,109.4502,109.5793,3599.0
2023-12-27 14:45:00,110.33,110.34,110.27,110.28,3607.0,109.5992,109.6091,109.5396,109.5495,3607.0
2023-12-27 14:50:00,110.29,110.3,110.23,110.27,3550.0,109.5594,109.5694,109.4998,109.5396,3550.0
2023-12-27 14:55:00,110.23,110.36,110.21,110.33,2554.0,109.4998,109.629,109.48,109.5992,2554.0
2023-12-27 15:00:00,110.32,110.51,110.32,110.51,2292.0,109.5892,109.778,109.5892,109.778,2292.0
2023-12-27 15:05:00,110.5,110.52,110.39,110.45,3471.0,109.768,109.7879,109.6588,109.7184,3471.0
2023-12-27 15:10:00,110.48,110.6,110.47,110.56,5477.0,109.7482,109.8674,109.7382,109.8276,5477.0
2023-12-27 15:15:00,110.6,110.69,110.6,110.65,5096.0,109.8674,109.9568,109.8674,109.917,5096.0
2023-12-27 15:20:00,110.66,110.7,110.51,110.51,3656.0,109.927,109.9667,109.778,109.778,3656.0
2023-12-27 15:25:00,110.42,110.58,110.4,110.54,5695.0,109.6886,109.8475,109.6687,109.8078,5695.0
2023-12-27 15:30:00,110.55,110.62,110.52,110.6,3246.0,109.8177,109.8872,109.7879,109.8674,3246.0
2023-12-27 15:35:00,110.61,110.69,110.6,110.68,4703.0,109.8773,109.9568,109.8674,109.9468,4703.0
2023-12-27 15:40:00,110.7,110.73,110.55,110.63,9530.0,109.9667,109.9965,109.8177,109.8972,9530.0
2023-12-27 15:45:00,110.62,110.64,110.49,110.51,6282.0,109.8872,109.9071,109.7581,109.778,6282.0
2023-12-27 15:50:00,110.46,110.57,110.36,110.42,22112.0,109.7283,109.8376,109.629,109.6886,22112.0
2023-12-27 15:55:00,110.42,110.77,110.42,110.76,138659.0,109.6886,110.0363,109.6886,110.0263,138659.0
2023-12-28 09:30:00,111.07,111.18,110.45,110.48,8573.0,110.3343,110.4435,109.7184,109.7482,8573.0
2023-12-28 09:35:00,110.55,110.64,110.38,110.46,956.0,109.8177,109.9071,109.6488,109.7283,956.0
2023-12-28 09:40:00,110.66,110.66,110.37,110.38,2049.0,109.927,109.927,109.6389,109.6488,2049.0
2023-12-28 09:45:00,110.37,110.57,110.36,110.56,4481.0,109.6389,109.8376,109.629,109.8276,4481.0
2023-12-28 09:50:00,110.55,110.82,110.55,110.73,1729.0,109.8177,110.0859,109.8177,109.9965,1729.0
2023-12-28 09:55:00,110.78,111.05,110.78,110.9,1941.0,110.0462,110.3144,110.0462,110.1654,1941.0
2023-12-28 10:00:00,110.96,110.96,110.78,110.89,2100.0,110.225,110.225,110.0462,110.1555,2100.0
2023-12-28 10:05:00,110.86,110.86,110.71,110.72,1936.0,110.1257,110.1257,109.9766,109.9866,1936.0
2023-12-28 10:10:00,110.74,110.79,110.68,110.68,1425.0,110.0064,110.0561,109.9468,109.9468,1425.0
2023-12-28 10:15:00,110.69,110.87,110.68,110.79,2059.0,109.9568,110.1356,109.9468,110.0561,2059.0
2023-12-28 10:20:00,110.81,110.91,110.77,110.9,2569.0,110.076,110.1753,110.0363,110.1654,2569.0
2023-12-28 10:25:00,110.93,111.0,110.85,110.97,2549.0,110.1952,110.2647,110.1157,110.2349,2549.0
2023-12-28 10:30:00,110.98,110.99,110.84,110.91,1889.0,110.2449,110.2548,110.1058,110.1753,1889.0
2023-12-28 10:35:00,110.94,110.98,110.83,110.95,4204.0,110.2051,110.2449,110.0959,110.2151,4204.0
2023-12-28 10:40:00,110.92,110.99,110.76,110.77,3444.0,110.1853,110.2548,110.0263,110.0363,3444.0
2023-12-28 10:45:00,110.76,110.76,110.61,110.62,2060.0,110.0263,110.0263,109.8773,109.8872,2060.0
2023-12-28 10:50:00,110.51,110.61,110.46,110.47,900.0,109.778,109.8773,109.7283,109.7382,900.0
2023-12-28 10:55:00,110.43,110.54,110.41,110.43,1600.0,109.6985,109.8078,109.6786,109.6985,1600.0
2023-12-28 11:00:00,110.44,110.49,110.38,110.41,3379.0,109.7084,109.7581,109.6488,109.6786,3379.0
2023-12-28 11:05:00,110.43,110.49,110.35,110.43,1442.0,109.6985,109.7581,109.619,109.6985,1442.0
2023-12-28 11:10:00,110.47,110.52,110.42,110.44,1585.0,109.7382,109.7879,109.6886,109.7084,1585.0
2023-12-28 11:15:00,110.4,110.42,110.21,110.25,1697.0,109.6687,109.6886,109.48,109.5197,1697.0
2023-12-28 11:20:00,110.27,110.33,110.22,110.27,2854.0,109.5396,109.5992,109.4899,109.5396,2854.0
2023-12-28 11:25:00,110.25,110.25,110.13,110.18,2937.0,109.5197,109.5197,109.4005,109.4502,2937.0
2023-12-28 11:30:00,110.18,110.26,110.18,110.22,1354.0,109.4502,109.5296,109.4502,109.4899,1354.0
2023-12-28 11:35:00,110.2,110.2,110.13,110.17,1042.0,109.47,109.47,109.4005,109.4402,1042.0
2023-12-28 11:40:00,110.13,110.26,110.12,110.2,2825.0,109.4005,109.5296,109.3906,109.47,2825.0
2023-12-28 11:45:00,110.15,110.24,110.12,110.2,900.0,109.4204,109.5098,109.3906,109.47,900.0
2023-12-28 11:50:00,110.2,110.23,110.07,110.08,1183.0,109.47,109.4998,109.3409,109.3508,1183.0
2023-12-28 11:55:00,110.14,110.22,110.14,110.15,1100.0,109.4104,109.4899,109.4104,109.4204,1100.0
2023-12-28 12:00:00,110.19,110.27,110.19,110.23,1266.0,109.4601,109.5396,109.4601,109.4998,1266.0
2023-12-28 12:05:00,110.24,110.24,110.19,110.22,1900.0,109.5098,109.5098,109.4601,109.4899,1900.0
2023-12-28 12:10:00,110.25,110.26,110.19,110.19,1205.0,109.5197,109.5296,109.4601,109.4601,1205.0
2023-12-28 12:15:00,110.25,110.33,110.25,110.31,3378.0,109.5197,109.5992,109.5197,109.5793,3378.0
2023-12-28 12:20:00,110.24,110.24,110.15,110.21,1113.0,109.5098,109.5098,109.4204,109.48,1113.0
2023-12-28 12:25:00,110.22,110.24,110.15,110.16,1000.0,109.4899,109.5098,109.4204,109.4303,1000.0
2023-12-28 12:30:00,110.13,110.19,110.08,110.1,8494.0,109.4005,109.4601,109.3508,109.3707,8494.0
2023-12-28 12:35:00,110.13,110.17,110.05,110.12,5537.0,109.4005,109.4402,109.321,109.3906,5537.0
2023-12-28 12:40:00,110.12,110.12,110.06,110.1,3838.0,109.3906,109.3906,109.331,109.3707,3838.0
2023-12-28 12:45:00,110.11,110.14,109.97,110.0,7767.0,109.3806,109.4104,109.2416,109.2714,7767.0
2023-12-28 12:50:00,110.03,110.29,110.01,110.26,2534.0,109.3012,109.5594,109.2813,109.5296,2534.0
2023-12-28 12:55:00,110.32,110.33,110.27,110.31,1460.0,109.5892,109.5992,109.5396,109.5793,1460.0
2023-12-28 13:00:00,110.31,110.31,109.92,110.1,7369.0,109.5793,109.5793,109.1919,109.3707,7369.0
2023-12-28 13:05:00,110.03,110.23,109.96,110.21,2380.0,109.3012,109.4998,109.2316,109.48,2380.0
2023-12-28 13:10:00,110.25,110.25,110.0,110.0,7368.0,109.5197,109.5197,109.2714,109.2714,7368.0
2023-12-28 13:15:00,110.0,110.12,109.97,110.12,1874.0,109.2714,109.3906,109.2416,109.3906,1874.0
2023-12-28 13:20:00,110.14,110.31,110.13,110.31,1959.0,109.4104,109.5793,109.4005,109.5793,1959.0
2023-12-28 13:25:00,110.33,110.34,110.3,110.32,2618.0,109.5992,109.6091,109.5694,109.5892,2618.0
2023-12-28 13:30:00,110.33,110.39,110.3,110.38,4057.0,109.5992,109.6588,109.5694,109.6488,4057.0
2023-12-28 13:35:00,110.38,110.55,110.37,110.48,1900.0,109.6488,109.8177,109.6389,109.7482,1900.0
2023-12-28 13:40:00,110.43,110.46,110.34,110.37,1300.0,109.6985,109.7283,109.6091,109.6389,1300.0
2023-12-28 13:45:00,110.34,110.39,110.24,110.39,1500.0,109.6091,109.6588,109.5098,109.6588,1500.0
2023-12-28 13:50:00,110.38,110.48,110.38,110.48,2700.0,109.6488,109.7482,109.6488,109.7482,2700.0
2023-12-28 13:55:00,110.41,110.41,110.31,110.39,3300.0,109.6786,109.6786,109.5793,109.6588,3300.0
2023-12-28 14:00:00,110.41,110.55,110.41,110.55,1916.0,109.6786,109.8177,109.6786,109.8177,1916.0
2023-12-28 14:05:00,110.55,110.55,110.38,110.38,3305.0,109.8177,109.8177,109.6488,109.6488,3305.0
2023-12-28 14:10:00,110.34,110.39,110.29,110.38,2751.0,109.6091,109.6588,109.5594,109.6488,2751.0
2023-12-28 14:15:00,110.32,110.55,110.32,110.49,4941.0,109.5892,109.8177,109.5892,109.7581,4941.0
2023-12-28 14:20:00,110.49,110.61,110.49,110.61,2164.0,109.7581,109.8773,109.7581,109.8773,2164.0
2023-12-28 14:25:00,110.61,110.68,110.5,110.52,11707.0,109.8773,109.9468,109.768,109.7879,11707.0
2023-12-28 14:30:00,110.48,110.49,110.35,110.36,2258.0,109.7482,109.7581,109.619,109.629,2258.0
2023-12-28 14:35:00,110.41,110.49,110.39,110.42,2000.0,109.6786,109.7581,109.6588,109.6886,2000.0
2023-12-28 14:40:00,110.46,110.51,110.42,110.47,1773.0,109.7283,109.778,109.6886,109.7382,1773.0
2023-12-28 14:45:00,110.39,110.46,110.37,110.41,1200.0,109.6588,109.7283,109.6389,109.6786,1200.0
2023-12-28 14:50:00,110.41,110.47,110.4,110.42,1200.0,109.6786,109.7382,109.6687,109.6886,1200.0
2023-12-28 14:55:00,110.43,110.5,110.4,110.4,1700.0,109.6985,109.768,109.6687,109.6687,1700.0
2023-12-28 15:00:00,110.41,110.41,110.3,110.37,2002.0,109.6786,109.6786,109.5694,109.6389,2002.0
2023-12-28 15:05:00,110.34,110.49,110.33,110.49,1124.0,109.6091,109.7581,109.5992,109.7581,1124.0
2023-12-28 15:10:00,110.49,110.51,110.35,110.51,4175.0,109.7581,109.778,109.619,109.778,4175.0
2023-12-28 15:15:00,110.49,110.52,110.42,110.48,3175.0,109.7581,109.7879,109.6886,109.7482,3175.0
2023-12-28 15:20:00,110.46,110.52,110.42,110.5,2112.0,109.7283,109.7879,109.6886,109.768,2112.0
2023-12-28 15:25:00,110.52,110.56,110.37,110.4,6959.0,109.7879,109.8276,109.6389,109.6687,6959.0
2023-12-28 15:30:00,110.45,110.47,110.35,110.4,7333.0,109.7184,109.7382,109.619,109.6687,7333.0
2023-12-28 15:35:00,110.42,110.52,110.37,110.52,5342.0,109.6886,109.7879,109.6389,109.7879,5342.0
2023-12-28 15:40:00,110.53,110.64,110.53,110.62,4486.0,109.7978,109.9071,109.7978,109.8872,4486.0
2023-12-28 15:45:00,110.62,110.66,110.59,110.64,6046.0,109.8872,109.927,109.8574,109.9071,6046.0
2023-12-28 15:50:00,110.64,110.72,110.54,110.54,16785.0,109.9071,109.9866,109.8078,109.8078,16785.0
2023-12-28 15:55:00,110.51,110.52,110.38,110.41,70863.0,109.778,109.7879,109.6488,109.6786,70863.0
2023-12-29 09:30:00,110.03,110.54,109.92,110.48,16384.0,109.3012,109.8078,109.1919,109.7482,16384.0
2023-12-29 09:35:00,110.58,110.65,110.35,110.38,12640.0,109.8475,109.917,109.619,109.6488,12640.0
2023-12-29 09:40:00,110.39,110.42,110.35,110.4,1600.0,109.6588,109.6886,109.619,109.6687,1600.0
2023-12-29 09:45:00,110.29,110.41,110.1,110.26,3980.0,109.5594,109.6786,109.3707,109.5296,3980.0
2023-12-29 09:50:00,110.23,110.35,110.16,110.23,2734.0,109.4998,109.619,109.4303,109.4998,2734.0
2023-12-29 09:55:00,110.26,110.35,110.2,110.2,1761.0,109.5296,109.619,109.47,109.47,1761.0
2023-12-29 10:00:00,110.25,110.3,110.15,110.15,1593.0,109.5197,109.5694,109.4204,109.4204,1593.0
2023-12-29 10:05:00,110.16,110.33,110.15,110.17,2327.0,109.4303,109.5992,109.4204,109.4402,2327.0
2023-12-29 10:10:00,110.2,110.27,110.19,110.27,1026.0,109.47,109.5396,109.4601,109.5396,1026.0
2023-12-29 10:15:00,110.23,110.29,110.16,110.19,2079.0,109.4998,109.5594,109.4303,109.4601,2079.0
2023-12-29 10:20:00,110.15,110.15,109.94,109.95,2200.0,109.4204,109.4204,109.2117,109.2217,2200.0
2023-12-29 10:25:00,109.99,110.01,109.86,109.88,4000.0,109.2614,109.2813,109.1323,109.1521,4000.0
2023-12-29 10:30:00,109.91,109.91,109.63,109.71,4300.0,109.1819,109.1819,108.9038,108.9833,4300.0
2023-12-29 10:35:00,109.71,109.81,109.62,109.62,5994.0,108.9833,109.0826,108.8939,108.8939,5994.0
2023-12-29 10:40:00,109.64,109.64,109.04,109.24,4882.0,108.9137,108.9137,108.3177,108.5164,4882.0
2023-12-29 10:45:00,109.17,109.17,108.84,108.93,5798.0,108.4468,108.4468,108.119,108.2084,5798.0
2023-12-29 10:50:00,109.03,109.17,108.83,108.91,12262.0,108.3078,108.4468,108.1091,108.1886,12262.0
2023-12-29 10:55:00,108.82,109.1,108.79,109.04,3450.0,108.0992,108.3773,108.0694,108.3177,3450.0
2023-12-29 11:00:00,109.09,109.24,109.01,109.22,5409.0,108.3674,108.5164,108.2879,108.4965,5409.0
2023-12-29 11:05:00,109.19,109.21,108.94,108.97,3631.0,108.4667,108.4866,108.2184,108.2482,3631.0
2023-12-29 11:10:00,108.99,109.0,108.63,108.63,4548.0,108.268,108.278,107.9104,107.9104,4548.0
2023-12-29 11:15:00,108.59,108.68,108.41,108.62,3791.0,107.8707,107.9601,107.6919,107.9005,3791.0
2023-12-29 11:20:00,108.51,108.72,108.49,108.55,5478.0,107.7912,107.9998,107.7714,107.831,5478.0
2023-12-29 11:25:00,108.5,108.53,108.38,108.39,3900.0,107.7813,107.8111,107.6621,107.672,3900.0
2023-12-29 11:30:00,108.4,108.49,108.35,108.47,14513.0,107.682,107.7714,107.6323,107.7515,14513.0
2023-12-29 11:35:00,108.43,108.63,108.4,108.57,2247.0,107.7118,107.9104,107.682,107.8508,2247.0
2023-12-29 11:40:00,108.59,108.62,108.55,108.61,2941.0,107.8707,107.9005,107.831,107.8906,2941.0
2023-12-29 11:45:00,108.66,108.74,108.59,108.73,3048.0,107.9402,108.0197,107.8707,108.0098,3048.0
2023-12-29 11:50:00,108.79,108.84,108.62,108.81,5318.0,108.0694,108.119,107.9005,108.0892,5318.0
2023-12-29 11:55:00,108.83,108.95,108.76,108.83,3389.0,108.1091,108.2283,108.0396,108.1091,3389.0
2023-12-29 12:00:00,108.86,109.05,108.86,109.0,2259.0,108.1389,108.3276,108.1389,108.278,2259.0
2023-12-29 12:05:00,108.95,108.96,108.78,108.82,7065.0,108.2283,108.2382,108.0594,108.0992,7065.0
2023-12-29 12:10:00,108.79,108.8,108.65,108.68,2628.0,108.0694,108.0793,107.9303,107.9601,2628.0
2023-12-29 12:15:00,108.64,108.81,108.64,108.76,2301.0,107.9204,108.0892,107.9204,108.0396,2301.0
2023-12-29 12:20:00,108.75,108.78,108.53,108.54,2945.0,108.0296,108.0594,107.8111,107.821,2945.0
2023-12-29 12:25:00,108.47,108.53,108.44,108.47,1212.0,107.7515,107.8111,107.7217,107.7515,1212.0
2023-12-29 12:30:00,108.49,108.64,108.49,108.63,2092.0,107.7714,107.9204,107.7714,107.9104,2092.0
2023-12-29 12:35:00,108.59,108.65,108.44,108.65,2500.0,107.8707,107.9303,107.7217,107.9303,2500.0
2023-12-29 12:40:00,108.6,108.6,108.55,108.57,3275.0,107.8806,107.8806,107.831,107.8508,3275.0
2023-12-29 12:45:00,108.59,108.72,108.57,108.66,3439.0,107.8707,107.9998,107.8508,107.9402,3439.0
2023-12-29 12:50:00,108.66,108.78,108.66,108.78,710.0,107.9402,108.0594,107.9402,108.0594,710.0
2023-12-29 12:55:00,108.79,108.85,108.78,108.84,1108.0,108.0694,108.129,108.0594,108.119,1108.0
2023-12-29 13:00:00,108.8,108.87,108.72,108.79,3300.0,108.0793,108.1488,107.9998,108.0694,3300.0
2023-12-29 13:05:00,108.81,108.87,108.81,108.82,2538.0,108.0892,108.1488,108.0892,108.0992,2538.0
2023-12-29 13:10:00,108.82,108.82,108.75,108.75,1855.0,108.0992,108.0992,108.0296,108.0296,1855.0
2023-12-29 13:15:00,108.73,108.75,108.58,108.59,4604.0,108.0098,108.0296,107.8608,107.8707,4604.0
2023-12-29 13:20:00,108.59,108.66,108.57,108.61,3134.0,107.8707,107.9402,107.8508,107.8906,3134.0
2023-12-29 13:25:00,108.59,108.59,108.51,108.57,1966.0,107.8707,107.8707,107.7912,107.8508,1966.0
2023-12-29 13:30:00,108.57,108.57,108.49,108.55,1038.0,107.8508,107.8508,107.7714,107.831,1038.0
2023-12-29 13:35:00,108.59,108.76,108.59,108.76,2826.0,107.8707,108.0396,107.8707,108.0396,2826.0
2023-12-29 13:40:00,108.75,108.96,108.74,108.93,3415.0,108.0296,108.2382,108.0197,108.2084,3415.0
2023-12-29 13:45:00,108.94,109.12,108.9,109.12,9533.0,108.2184,108.3972,108.1786,108.3972,9533.0
2023-12-29 13:50:00,109.09,109.09,108.85,108.85,2000.0,108.3674,108.3674,108.129,108.129,2000.0
2023-12-29 13:55:00,108.83,109.05,108.83,108.99,1634.0,108.1091,108.3276,108.1091,108.268,1634.0
2023-12-29 14:00:00,108.99,109.07,108.93,108.99,1970.0,108.268,108.3475,108.2084,108.268,1970.0
2023-12-29 14:05:00,108.97,109.1,108.97,109.06,1548.0,108.2482,108.3773,108.2482,108.3376,1548.0
2023-12-29 14:10:00,109.03,109.03,108.97,108.98,2273.0,108.3078,108.3078,108.2482,108.2581,2273.0
2023-12-29 14:15:00,108.95,108.96,108.87,108.88,2439.0,108.2283,108.2382,108.1488,108.1588,2439.0
2023-12-29 14:20:00,108.9,109.03,108.89,108.98,1300.0,108.1786,108.3078,108.1687,108.2581,1300.0
2023-12-29 14:25:00,109.03,109.03,108.82,108.83,2850.0,108.3078,108.3078,108.0992,108.1091,2850.0
2023-12-29 14:30:00,108.86,108.98,108.83,108.98,8639.0,108.1389,108.2581,108.1091,108.2581,8639.0
2023-12-29 14:35:00,108.96,108.97,108.84,108.84,940.0,108.2382,108.2482,108.119,108.119,940.0
2023-12-29 14:40:00,108.82,108.9,108.79,108.8,2103.0,108.0992,108.1786,108.0694,108.0793,2103.0
2023-12-29 14:45:00,108.79,108.82,108.75,108.79,998.0,108.0694,108.0992,108.0296,108.0694,998.0
2023-12-29 14:50:00,108.89,108.95,108.87,108.95,7145.0,108.1687,108.2283,108.1488,108.2283,7145.0
2023-12-29 14:55:00,108.91,108.94,108.82,108.83,2953.0,108.1886,108.2184,108.0992,108.1091,2953.0
2023-12-29 15:00:00,108.81,108.84,108.6,108.61,3200.0,108.0892,108.119,107.8806,107.8906,3200.0
2023-12-29 15:05:00,108.6,108.79,108.6,108.79,3243.0,107.8806,108.0694,107.8806,108.0694,3243.0
2023-12-29 15:10:00,108.79,108.81,108.66,108.77,3824.0,108.0694,108.0892,107.9402,108.0495,3824.0
2023-12-29 15:15:00,108.72,108.79,108.67,108.68,3156.0,107.9998,108.0694,107.9502,107.9601,3156.0
2023-12-29 15:20:00,108.58,108.72,108.54,108.66,3704.0,107.8608,107.9998,107.821,107.9402,3704.0
2023-12-29 15:25:00,108.67,108.92,108.67,108.84,2017.0,107.9502,108.1985,107.9502,108.119,2017.0
2023-12-29 15:30:00,108.81,108.87,108.75,108.79,4688.0,108.0892,108.1488,108.0296,108.0694,4688.0
2023-12-29 15:35:00,108.8,108.81,108.71,108.76,3700.0,108.0793,108.0892,107.9899,108.0396,3700.0
2023-12-29 15:40:00,108.76,108.85,108.72,108.78,15720.0,108.0396,108.129,107.9998,108.0594,15720.0
2023-12-29 15:45:00,108.77,108.84,108.76,108.84,5410.0,108.0495,108.119,108.0396,108.119,5410.0
2023-12-29 15:50:00,108.81,108.84,108.41,108.45,30516.0,108.0892,108.119,107.6919,107.7316,30516.0
2023-12-29 15:55:00,108.44,108.6,108.39,108.55,78057.0,107.7217,107.8806,107.672,107.831,78057.0
2024-01-02 09:30:00,106.84,107.0,106.12,106.5,24758.0,106.1323,106.2912,105.4171,105.7945,24758.0
2024-01-02 09:35:00,106.49,106.52,105.73,105.73,5769.0,105.7846,105.8144,105.0296,105.0296,5769.0
2024-01-02 09:40:00,105.7,105.86,105.42,105.83,19814.0,104.9998,105.1588,104.7217,105.129,19814.0
2024-01-02 09:45:00,105.85,105.87,105.43,105.45,6189.0,105.1488,105.1687,104.7316,104.7515,6189.0
2024-01-02 09:50:00,105.5,105.94,105.47,105.7,7454.0,104.8012,105.2382,104.7714,104.9998,7454.0
2024-01-02 09:55:00,105.62,105.91,105.61,105.91,4920.0,104.9204,105.2084,104.9104,105.2084,4920.0
2024-01-02 10:00:00,106.0,106.35,106.0,106.25,6352.0,105.2978,105.6455,105.2978,105.5462,6352.0
2024-01-02 10:05:00,106.32,106.32,105.6,105.77,6738.0,105.6157,105.6157,104.9005,105.0694,6738.0
2024-01-02 10:10:00,105.91,105.99,105.71,105.97,3325.0,105.2084,105.2879,105.0098,105.268,3325.0
2024-01-02 10:15:00,105.88,106.12,105.81,106.06,3515.0,105.1786,105.4171,105.1091,105.3575,3515.0
2024-01-02 10:20:00,106.06,106.32,106.06,106.08,3400.0,105.3575,105.6157,105.3575,105.3773,3400.0
2024-01-02 10:25:00,106.16,106.18,105.73,105.92,3378.0,105.4568,105.4767,105.0296,105.2184,3378.0
2024-01-02 10:30:00,105.85,105.85,105.55,105.58,3900.0,105.1488,105.1488,104.8508,104.8806,3900.0
2024-01-02 10:35:00,105.57,105.64,105.39,105.52,7322.0,104.8707,104.9402,104.6919,104.821,7322.0
2024-01-02 10:40:00,105.54,105.94,105.47,105.84,5563.0,104.8409,105.2382,104.7714,105.1389,5563.0
2024-01-02 10:45:00,105.77,105.91,105.55,105.55,6306.0,105.0694,105.2084,104.8508,104.8508,6306.0
2024-01-02 10:50:00,105.61,105.89,105.61,105.82,10957.0,104.9104,105.1886,104.9104,105.119,10957.0
2024-01-02 10:55:00,105.77,105.89,105.61,105.62,5929.0,105.0694,105.1886,104.9104,104.9204,5929.0
2024-01-02 11:00:00,105.76,105.79,105.68,105.7,2483.0,105.0594,105.0892,104.98,104.9998,2483.0
2024-01-02 11:05:00,105.63,105.86,105.51,105.81,8639.0,104.9303,105.1588,104.8111,105.1091,8639.0
2024-01-02 11:10:00,105.87,106.0,105.8,105.9,10447.0,105.1687,105.2978,105.0992,105.1985,10447.0
2024-01-02 11:15:00,105.9,106.04,105.68,105.72,7394.0,105.1985,105.3376,104.98,105.0197,7394.0
2024-01-02 11:20:00,105.79,105.79,105.57,105.7,3313.0,105.0892,105.0892,104.8707,104.9998,3313.0
2024-01-02 11:25:00,105.8,105.8,105.65,105.66,4058.0,105.0992,105.0992,104.9502,104.9601,4058.0
2024-01-02 11:30:00,105.63,105.67,105.44,105.44,5004.0,104.9303,104.97,104.7416,104.7416,5004.0
2024-01-02 11:35:00,105.44,105.68,105.38,105.59,5496.0,104.7416,104.98,104.682,104.8906,5496.0
2024-01-02 11:40:00,105.59,105.79,105.57,105.7,9833.0,104.8906,105.0892,104.8707,104.9998,9833.0
2024-01-02 11:45:00,105.75,105.84,105.73,105.73,3855.0,105.0495,105.1389,105.0296,105.0296,3855.0
2024-01-02 11:50:00,105.69,105.74,105.58,105.59,2362.0,104.9899,105.0396,104.8806,104.8906,2362.0
2024-01-02 11:55:00,105.62,105.82,105.61,105.79,4042.0,104.9204,105.119,104.9104,105.0892,4042.0
2024-01-02 12:00:00,105.8,105.97,105.8,105.84,4181.0,105.0992,105.268,105.0992,105.1389,4181.0
2024-01-02 12:05:00,105.9,105.91,105.81,105.83,4985.0,105.1985,105.2084,105.1091,105.129,4985.0
2024-01-02 12:10:00,105.86,106.03,105.82,106.03,7799.0,105.1588,105.3276,105.119,105.3276,7799.0
2024-01-02 12:15:00,106.01,106.02,105.85,105.91,3984.0,105.3078,105.3177,105.1488,105.2084,3984.0
2024-01-02 12:20:00,105.89,106.05,105.84,105.84,6399.0,105.1886,105.3475,105.1389,105.1389,6399.0
2024-01-02 12:25:00,105.76,105.91,105.76,105.83,5013.0,105.0594,105.2084,105.0594,105.129,5013.0
2024-01-02 12:30:00,105.82,105.94,105.76,105.92,3100.0,105.119,105.2382,105.0594,105.2184,3100.0
2024-01-02 12:35:00,105.92,106.16,105.86,106.11,10004.0,105.2184,105.4568,105.1588,105.4071,10004.0
2024-01-02 12:40:00,106.14,106.21,106.09,106.12,6785.0,105.4369,105.5065,105.3873,105.4171,6785.0
2024-01-02 12:45:00,106.09,106.12,105.69,105.72,20014.0,105.3873,105.4171,104.9899,105.0197,20014.0
2024-01-02 12:50:00,105.75,105.8,105.65,105.75,4451.0,105.0495,105.0992,104.9502,105.0495,4451.0
2024-01-02 12:55:00,105.69,105.69,105.43,105.52,5241.0,104.9899,104.9899,104.7316,104.821,5241.0
2024-01-02 13:00:00,105.43,105.43,105.23,105.34,5823.0,104.7316,104.7316,104.5329,104.6422,5823.0
2024-01-02 13:05:00,105.35,105.45,105.29,105.36,9171.0,104.6522,104.7515,104.5926,104.6621,9171.0
2024-01-02 13:10:00,105.34,105.6,105.34,105.6,4532.0,104.6422,104.9005,104.6422,104.9005,4532.0
2024-01-02 13:15:00,105.68,105.71,105.55,105.6,4802.0,104.98,105.0098,104.8508,104.9005,4802.0
2024-01-02 13:20:00,105.63,105.73,105.62,105.7,8755.0,104.9303,105.0296,104.9204,104.9998,8755.0
2024-01-02 13:25:00,105.7,105.8,105.7,105.74,8913.0,104.9998,105.0992,104.9998,105.0396,8913.0
2024-01-02 13:30:00,105.72,105.74,105.66,105.72,5399.0,105.0197,105.0396,104.9601,105.0197,5399.0
2024-01-02 13:35:00,105.69,105.76,105.62,105.75,7290.0,104.9899,105.0594,104.9204,105.0495,7290.0
2024-01-02 13:40:00,105.73,105.75,105.65,105.69,4642.0,105.0296,105.0495,104.9502,104.9899,4642.0
2024-01-02 13:45:00,105.71,105.88,105.67,105.68,5394.0,105.0098,105.1786,104.97,104.98,5394.0
2024-01-02 13:50:00,105.64,105.68,105.55,105.56,13719.0,104.9402,104.98,104.8508,104.8608,13719.0
2024-01-02 13:55:00,105.46,105.52,105.35,105.4,8881.0,104.7614,104.821,104.6522,104.7018,8881.0
2024-01-02 14:00:00,105.37,105.43,105.1,105.11,7245.0,104.672,104.7316,104.4038,104.4137,7245.0
2024-01-02 14:05:00,105.14,105.19,105.0,105.1,17452.0,104.4435,104.4932,104.3045,104.4038,17452.0
2024-01-02 14:10:00,105.08,105.33,105.03,105.25,8593.0,104.3839,104.6323,104.3343,104.5528,8593.0
2024-01-02 14:15:00,105.18,105.2,105.08,105.09,5800.0,104.4833,104.5031,104.3839,104.3939,5800.0
2024-01-02 14:20:00,105.09,105.2,105.06,105.13,5960.0,104.3939,104.5031,104.3641,104.4336,5960.0
2024-01-02 14:25:00,105.16,105.3,105.14,105.3,7572.0,104.4634,104.6025,104.4435,104.6025,7572.0
2024-01-02 14:30:00,105.25,105.26,105.14,105.23,9405.0,104.5528,104.5627,104.4435,104.5329,9405.0
2024-01-02 14:35:00,105.22,105.22,105.05,105.05,5902.0,104.523,104.523,104.3541,104.3541,5902.0
2024-01-02 14:40:00,105.03,105.09,104.92,104.99,6585.0,104.3343,104.3939,104.225,104.2945,6585.0
2024-01-02 14:45:00,104.99,105.11,104.97,104.99,9302.0,104.2945,104.4137,104.2747,104.2945,9302.0
2024-01-02 14:50:00,105.03,105.06,104.92,104.98,9099.0,104.3343,104.3641,104.225,104.2846,9099.0
2024-01-02 14:55:00,104.94,105.04,104.88,104.88,6178.0,104.2449,104.3442,104.1853,104.1853,6178.0
2024-01-02 15:00:00,104.84,104.89,104.14,104.17,27226.0,104.1455,104.1952,103.4502,103.48,27226.0
2024-01-02 15:05:00,104.2,104.35,104.04,104.07,16072.0,103.5098,103.6588,103.3508,103.3806,16072.0
2024-01-02 15:10:00,104.1,104.18,103.71,103.71,10580.0,103.4104,103.4899,103.023,103.023,10580.0
2024-01-02 15:15:00,103.76,104.15,103.66,104.14,23074.0,103.0727,103.4601,102.9733,103.4502,23074.0
2024-01-02 15:20:00,104.13,104.13,103.85,103.95,13156.0,103.4402,103.4402,103.1621,103.2614,13156.0
2024-01-02 15:25:00,103.94,103.94,103.64,103.86,14967.0,103.2515,103.2515,102.9535,103.172,14967.0
2024-01-02 15:30:00,103.85,104.11,103.85,103.96,30554.0,103.1621,103.4204,103.1621,103.2714,30554.0
2024-01-02 15:35:00,103.96,103.99,103.72,103.78,13176.0,103.2714,103.3012,103.033,103.0926,13176.0
2024-01-02 15:40:00,103.78,103.91,103.77,103.83,14379.0,103.0926,103.2217,103.0826,103.1422,14379.0
2024-01-02 15:45:00,103.83,104.06,103.83,104.03,31572.0,103.1422,103.3707,103.1422,103.3409,31572.0
2024-01-02 15:50:00,104.05,104.42,104.05,104.38,49201.0,103.3608,103.7283,103.3608,103.6886,49201.0
2024-01-02 15:55:00,104.37,104.92,104.36,104.83,159388.0,103.6786,104.225,103.6687,104.1356,159388.0
2024-01-03 09:30:00,102.72,102.72,102.05,102.07,15567.0,102.0396,102.0396,101.374,101.3939,15567.0
2024-01-03 09:35:00,102.0,102.48,101.95,102.48,15545.0,101.3243,101.8012,101.2747,101.8012,15545.0
2024-01-03 09:40:00,102.47,103.09,102.47,103.08,2611.0,101.7912,102.4071,101.7912,102.3972,2611.0
2024-01-03 09:45:00,102.99,103.0,102.56,102.69,2173.0,102.3078,102.3177,101.8806,102.0098,2173.0
2024-01-03 09:50:00,102.74,102.95,102.16,102.16,7426.0,102.0594,102.2681,101.4833,101.4833,7426.0
2024-01-03 09:55:00,102.32,102.33,102.06,102.26,5729.0,101.6422,101.6522,101.3839,101.5826,5729.0
2024-01-03 10:00:00,102.18,102.55,102.15,102.27,7094.0,101.5032,101.8707,101.4734,101.5926,7094.0
2024-01-03 10:05:00,102.33,102.71,102.29,102.37,3580.0,101.6522,102.0296,101.6124,101.6919,3580.0
2024-01-03 10:10:00,102.3,102.3,101.92,102.05,4515.0,101.6224,101.6224,101.2449,101.374,4515.0
2024-01-03 10:15:00,101.98,102.03,101.74,101.74,3583.0,101.3045,101.3541,101.0661,101.0661,3583.0
2024-01-03 10:20:00,101.65,101.82,101.59,101.82,2900.0,100.9767,101.1455,100.9171,101.1455,2900.0
2024-01-03 10:25:00,101.92,102.02,101.75,101.91,3081.0,101.2449,101.3442,101.076,101.2349,3081.0
2024-01-03 10:30:00,101.86,101.86,101.49,101.5,1900.0,101.1853,101.1853,100.8177,100.8277,1900.0
2024-01-03 10:35:00,101.45,101.45,101.1,101.12,6145.0,100.778,100.778,100.4303,100.4502,6145.0
2024-01-03 10:40:00,101.13,101.47,101.09,101.45,5569.0,100.4601,100.7979,100.4204,100.778,5569.0
2024-01-03 10:45:00,101.26,101.32,101.13,101.27,4692.0,100.5892,100.6488,100.4601,100.5992,4692.0
2024-01-03 10:50:00,101.3,101.57,101.28,101.41,3549.0,100.629,100.8972,100.6091,100.7383,3549.0
2024-01-03 10:55:00,101.41,101.65,101.38,101.65,2508.0,100.7383,100.9767,100.7085,100.9767,2508.0
2024-01-03 11:00:00,101.73,101.93,101.73,101.79,1275.0,101.0561,101.2548,101.0561,101.1157,1275.0
2024-01-03 11:05:00,101.83,101.86,101.74,101.81,1541.0,101.1555,101.1853,101.0661,101.1356,1541.0
2024-01-03 11:10:00,101.8,101.8,101.63,101.7,1329.0,101.1257,101.1257,100.9568,101.0263,1329.0
2024-01-03 11:15:00,101.65,101.81,101.58,101.58,2542.0,100.9767,101.1356,100.9071,100.9071,2542.0
2024-01-03 11:20:00,101.64,101.69,101.48,101.48,6629.0,100.9667,101.0164,100.8078,100.8078,6629.0
2024-01-03 11:25:00,101.39,101.7,101.39,101.58,3838.0,100.7184,101.0263,100.7184,100.9071,3838.0
2024-01-03 11:30:00,101.59,101.8,101.58,101.72,2373.0,100.9171,101.1257,100.9071,101.0462,2373.0
2024-01-03 11:35:00,101.7,101.71,101.3,101.3,4685.0,101.0263,101.0363,100.629,100.629,4685.0
2024-01-03 11:40:00,101.26,101.57,101.22,101.57,3422.0,100.5892,100.8972,100.5495,100.8972,3422.0
2024-01-03 11:45:00,101.56,101.56,101.29,101.36,3159.0,100.8873,100.8873,100.619,100.6886,3159.0
2024-01-03 11:50:00,101.32,101.32,101.2,101.24,1899.0,100.6488,100.6488,100.5296,100.5694,1899.0
2024-01-03 11:55:00,101.24,101.37,101.24,101.33,2384.0,100.5694,100.6985,100.5694,100.6588,2384.0
2024-01-03 12:00:00,101.35,101.35,101.16,101.19,4404.0,100.6786,100.6786,100.4899,100.5197,4404.0
2024-01-03 12:05:00,101.25,101.3,101.18,101.19,1349.0,100.5793,100.629,100.5098,100.5197,1349.0
2024-01-03 12:10:00,101.15,101.24,101.14,101.24,2393.0,100.48,100.5694,100.47,100.5694,2393.0
2024-01-03 12:15:00,101.17,101.17,101.09,101.11,2672.0,100.4998,100.4998,100.4204,100.4402,2672.0
2024-01-03 12:20:00,101.13,101.35,101.08,101.35,3212.0,100.4601,100.6786,100.4104,100.6786,3212.0
2024-01-03 12:25:00,101.34,101.38,101.26,101.35,4218.0,100.6687,100.7085,100.5892,100.6786,4218.0
2024-01-03 12:30:00,101.43,101.59,101.43,101.55,9192.0,100.7581,100.9171,100.7581,100.8773,9192.0
2024-01-03 12:35:00,101.61,101.61,101.55,101.58,1796.0,100.9369,100.9369,100.8773,100.9071,1796.0
2024-01-03 12:40:00,101.62,101.71,101.58,101.64,2997.0,100.9469,101.0363,100.9071,100.9667,2997.0
2024-01-03 12:45:00,101.68,101.68,101.33,101.46,19634.0,101.0065,101.0065,100.6588,100.7879,19634.0
2024-01-03 12:50:00,101.44,101.51,101.4,101.51,5700.0,100.7681,100.8376,100.7283,100.8376,5700.0
2024-01-03 12:55:00,101.52,102.07,101.52,102.03,9972.0,100.8475,101.3939,100.8475,101.3541,9972.0
2024-01-03 13:00:00,101.98,102.19,101.98,102.11,7170.0,101.3045,101.5131,101.3045,101.4336,7170.0
2024-01-03 13:05:00,102.14,102.21,102.1,102.1,3259.0,101.4634,101.533,101.4237,101.4237,3259.0
2024-01-03 13:10:00,102.13,102.25,102.13,102.22,2342.0,101.4535,101.5727,101.4535,101.5429,2342.0
2024-01-03 13:15:00,102.25,102.36,102.25,102.31,1530.0,101.5727,101.682,101.5727,101.6323,1530.0
2024-01-03 13:20:00,102.29,102.29,102.17,102.26,1909.0,101.6124,101.6124,101.4932,101.5826,1909.0
2024-01-03 13:25:00,102.27,102.35,102.24,102.35,2940.0,101.5926,101.672,101.5628,101.672,2940.0
2024-01-03 13:30:00,102.34,102.35,102.18,102.18,2472.0,101.6621,101.672,101.5032,101.5032,2472.0
2024-01-03 13:35:00,102.15,102.31,102.11,102.28,3808.0,101.4734,101.6323,101.4336,101.6025,3808.0
2024-01-03 13:40:00,102.27,102.33,102.21,102.25,1402.0,101.5926,101.6522,101.533,101.5727,1402.0
2024-01-03 13:45:00,102.25,102.36,102.23,102.36,1409.0,101.5727,101.682,101.5528,101.682,1409.0
2024-01-03 13:50:00,102.35,102.54,102.32,102.37,4854.0,101.672,101.8608,101.6422,101.6919,4854.0
2024-01-03 13:55:00,102.33,102.33,102.25,102.27,2117.0,101.6522,101.6522,101.5727,101.5926,2117.0
2024-01-03 14:00:00,102.15,102.47,102.09,102.1,3258.0,101.4734,101.7912,101.4137,101.4237,3258.0
2024-01-03 14:05:00,102.08,102.29,101.87,102.24,2134.0,101.4038,101.6124,101.1952,101.5628,2134.0
2024-01-03 14:10:00,102.18,102.25,101.81,101.81,5754.0,101.5032,101.5727,101.1356,101.1356,5754.0
2024-01-03 14:15:00,101.83,102.01,101.69,101.94,2900.0,101.1555,101.3343,101.0164,101.2647,2900.0
2024-01-03 14:20:00,101.99,102.0,101.78,101.86,4391.0,101.3144,101.3243,101.1058,101.1853,4391.0
2024-01-03 14:25:00,101.84,102.41,101.81,102.37,3502.0,101.1654,101.7316,101.1356,101.6919,3502.0
2024-01-03 14:30:00,102.42,102.59,102.24,102.34,7483.0,101.7416,101.9104,101.5628,101.6621,7483.0
2024-01-03 14:35:00,102.35,102.38,102.06,102.38,6404.0,101.672,101.7018,101.3839,101.7018,6404.0
2024-01-03 14:40:00,102.41,102.67,102.23,102.65,6733.0,101.7316,101.9899,101.5528,101.97,6733.0
2024-01-03 14:45:00,102.62,102.67,102.34,102.34,7133.0,101.9402,101.9899,101.6621,101.6621,7133.0
2024-01-03 14:50:00,102.3,102.3,102.15,102.2,2344.0,101.6224,101.6224,101.4734,101.523,2344.0
2024-01-03 14:55:00,102.19,102.19,102.02,102.02,2606.0,101.5131,101.5131,101.3442,101.3442,2606.0
2024-01-03 15:00:00,102.04,102.12,101.86,101.86,6316.0,101.3641,101.4435,101.1853,101.1853,6316.0
2024-01-03 15:05:00,101.92,101.92,101.55,101.62,3626.0,101.2449,101.2449,100.8773,100.9469,3626.0
2024-01-03 15:10:00,101.72,101.72,101.5,101.6,3290.0,101.0462,101.0462,100.8277,100.927,3290.0
2024-01-03 15:15:00,101.6,101.61,101.41,101.52,4406.0,100.927,100.9369,100.7383,100.8475,4406.0
2024-01-03 15:20:00,101.54,101.74,101.52,101.64,8567.0,100.8674,101.0661,100.8475,100.9667,8567.0
2024-01-03 15:25:00,101.57,101.7,101.56,101.7,9452.0,100.8972,101.0263,100.8873,101.0263,9452.0
2024-01-03 15:30:00,101.72,102.15,101.72,102.1,43298.0,101.0462,101.4734,101.0462,101.4237,43298.0
2024-01-03 15:35:00,102.08,102.1,101.85,101.96,9581.0,101.4038,101.4237,101.1753,101.2846,9581.0
2024-01-03 15:40:00,101.96,102.0,101.8,101.81,9563.0,101.2846,101.3243,101.1257,101.1356,9563.0
2024-01-03 15:45:00,101.81,101.91,101.76,101.8,12669.0,101.1356,101.2349,101.0859,101.1257,12669.0
2024-01-03 15:50:00,101.76,101.81,101.49,101.5,37117.0,101.0859,101.1356,100.8177,100.8277,37117.0
2024-01-03 15:55:00,101.53,101.82,101.53,101.82,84894.0,100.8575,101.1455,100.8575,101.1455,84894.0
2024-01-04 09:30:00,100.19,101.58,99.95,101.41,30645.0,99.5263,100.9071,99.2879,100.7383,30645.0
2024-01-04 09:35:00,101.34,101.54,101.27,101.47,3156.0,100.6687,100.8674,100.5992,100.7979,3156.0
2024-01-04 09:40:00,101.44,101.58,100.92,101.57,7667.0,100.7681,100.9071,100.2515,100.8972,7667.0
2024-01-04 09:45:00,101.67,101.67,101.08,101.18,5595.0,100.9965,100.9965,100.4104,100.5098,5595.0
2024-01-04 09:50:00,101.16,101.36,101.12,101.15,4545.0,100.4899,100.6886,100.4502,100.48,4545.0
2024-01-04 09:55:00,101.33,101.52,100.9,100.9,6305.0,100.6588,100.8475,100.2316,100.2316,6305.0
2024-01-04 10:00:00,100.9,101.33,100.82,101.29,6850.0,100.2316,100.6588,100.1522,100.619,6850.0
2024-01-04 10:05:00,101.5,101.6,101.31,101.59,3029.0,100.8277,100.927,100.6389,100.9171,3029.0
2024-01-04 10:10:00,101.63,101.72,101.39,101.65,3430.0,100.9568,101.0462,100.7184,100.9767,3430.0
2024-01-04 10:15:00,101.65,101.92,101.48,101.77,5289.0,100.9767,101.2449,100.8078,101.0959,5289.0
2024-01-04 10:20:00,101.7,101.78,101.37,101.38,4605.0,101.0263,101.1058,100.6985,100.7085,4605.0
2024-01-04 10:25:00,101.48,101.59,101.37,101.54,4839.0,100.8078,100.9171,100.6985,100.8674,4839.0
2024-01-04 10:30:00,101.61,101.94,101.61,101.81,6655.0,100.9369,101.2647,100.9369,101.1356,6655.0
2024-01-04 10:35:00,101.8,101.96,101.75,101.81,3100.0,101.1257,101.2846,101.076,101.1356,3100.0
2024-01-04 10:40:00,101.77,102.0,101.72,102.0,5612.0,101.0959,101.3243,101.0462,101.3243,5612.0
2024-01-04 10:45:00,102.0,102.05,101.91,102.0,7034.0,101.3243,101.374,101.2349,101.3243,7034.0
2024-01-04 10:50:00,102.02,102.13,101.95,102.13,4182.0,101.3442,101.4535,101.2747,101.4535,4182.0
2024-01-04 10:55:00,102.14,102.18,101.96,102.02,5334.0,101.4634,101.5032,101.2846,101.3442,5334.0
2024-01-04 11:00:00,102.07,102.09,101.77,101.88,2861.0,101.3939,101.4137,101.0959,101.2051,2861.0
2024-01-04 11:05:00,101.88,101.9,101.59,101.6,2698.0,101.2051,101.225,100.9171,100.927,2698.0
2024-01-04 11:10:00,101.58,102.21,101.57,102.12,2869.0,100.9071,101.533,100.8972,101.4435,2869.0
2024-01-04 11:15:00,102.24,102.35,102.11,102.16,4490.0,101.5628,101.672,101.4336,101.4833,4490.0
2024-01-04 11:20:00,102.21,102.4,102.21,102.24,3292.0,101.533,101.7217,101.533,101.5628,3292.0
2024-01-04 11:25:00,102.23,102.53,102.23,102.4,2440.0,101.5528,101.8508,101.5528,101.7217,2440.0
2024-01-04 11:30:00,102.45,102.45,102.22,102.22,2250.0,101.7714,101.7714,101.5429,101.5429,2250.0
2024-01-04 11:35:00,102.2,102.42,102.2,102.25,1622.0,101.523,101.7416,101.523,101.5727,1622.0
2024-01-04 11:40:00,102.26,102.32,102.2,102.25,900.0,101.5826,101.6422,101.523,101.5727,900.0
2024-01-04 11:45:00,102.19,102.19,102.09,102.12,775.0,101.5131,101.5131,101.4137,101.4435,775.0
2024-01-04 11:50:00,102.11,102.11,101.88,101.9,1000.0,101.4336,101.4336,101.2051,101.225,1000.0
2024-01-04 11:55:00,101.83,101.99,101.83,101.99,1012.0,101.1555,101.3144,101.1555,101.3144,1012.0
2024-01-04 12:00:00,101.98,102.0,101.77,101.82,2600.0,101.3045,101.3243,101.0959,101.1455,2600.0
2024-01-04 12:05:00,101.77,101.77,101.68,101.69,700.0,101.0959,101.0959,101.0065,101.0164,700.0
2024-01-04 12:10:00,101.71,102.05,101.71,101.9,1800.0,101.0363,101.374,101.0363,101.225,1800.0
2024-01-04 12:15:00,101.88,101.97,101.79,101.81,2404.0,101.2051,101.2945,101.1157,101.1356,2404.0
2024-01-04 12:20:00,101.84,101.97,101.82,101.95,5555.0,101.1654,101.2945,101.1455,101.2747,5555.0
2024-01-04 12:25:00,102.01,102.05,101.95,102.03,2600.0,101.3343,101.374,101.2747,101.3541,2600.0
2024-01-04 12:30:00,101.99,101.99,101.84,101.84,1318.0,101.3144,101.3144,101.1654,101.1654,1318.0
2024-01-04 12:35:00,101.82,101.93,101.76,101.93,1202.0,101.1455,101.2548,101.0859,101.2548,1202.0
2024-01-04 12:40:00,101.9,101.94,101.81,101.81,700.0,101.225,101.2647,101.1356,101.1356,700.0
2024-01-04 12:45:00,101.63,101.73,101.57,101.63,1880.0,100.9568,101.0561,100.8972,100.9568,1880.0
2024-01-04 12:50:00,101.7,101.92,101.7,101.92,2291.0,101.0263,101.2449,101.0263,101.2449,2291.0
2024-01-04 12:55:00,101.88,101.91,101.75,101.8,1235.0,101.2051,101.2349,101.076,101.1257,1235.0
2024-01-04 13:00:00,101.77,101.78,101.7,101.77,2973.0,101.0959,101.1058,101.0263,101.0959,2973.0
2024-01-04 13:05:00,101.82,101.84,101.72,101.72,2325.0,101.1455,101.1654,101.0462,101.0462,2325.0
2024-01-04 13:10:00,101.76,101.79,101.64,101.75,1513.0,101.0859,101.1157,100.9667,101.076,1513.0
2024-01-04 13:15:00,101.76,101.78,101.67,101.68,1070.0,101.0859,101.1058,100.9965,101.0065,1070.0
2024-01-04 13:20:00,101.65,101.76,101.65,101.75,1875.0,100.9767,101.0859,100.9767,101.076,1875.0
2024-01-04 13:25:00,101.8,101.8,101.72,101.76,1702.0,101.1257,101.1257,101.0462,101.0859,1702.0
2024-01-04 13:30:00,101.81,101.86,101.79,101.79,991.0,101.1356,101.1853,101.1157,101.1157,991.0
2024-01-04 13:35:00,101.81,101.86,101.7,101.72,1800.0,101.1356,101.1853,101.0263,101.0462,1800.0
2024-01-04 13:40:00,101.72,101.76,101.66,101.7,2200.0,101.0462,101.0859,100.9866,101.0263,2200.0
2024-01-04 13:45:00,101.73,101.75,101.68,101.68,700.0,101.0561,101.076,101.0065,101.0065,700.0
2024-01-04 13:50:00,101.68,101.7,101.54,101.56,3686.0,101.0065,101.0263,100.8674,100.8873,3686.0
2024-01-04 13:55:00,101.48,101.57,101.48,101.54,2500.0,100.8078,100.8972,100.8078,100.8674,2500.0
2024-01-04 14:00:00,101.59,101.64,101.55,101.56,1590.0,100.9171,100.9667,100.8773,100.8873,1590.0
2024-01-04 14:05:00,101.56,101.73,101.56,101.67,2052.0,100.8873,101.0561,100.8873,100.9965,2052.0
2024-01-04 14:10:00,101.62,101.64,101.53,101.6,3802.0,100.9469,100.9667,100.8575,100.927,3802.0
2024-01-04 14:15:00,101.59,101.66,101.54,101.54,3240.0,100.9171,100.9866,100.8674,100.8674,3240.0
2024-01-04 14:20:00,101.54,101.57,101.47,101.47,2114.0,100.8674,100.8972,100.7979,100.7979,2114.0
2024-01-04 14:25:00,101.51,101.64,101.47,101.61,2307.0,100.8376,100.9667,100.7979,100.9369,2307.0
2024-01-04 14:30:00,101.55,101.61,101.54,101.61,1100.0,100.8773,100.9369,100.8674,100.9369,1100.0
2024-01-04 14:35:00,101.62,101.71,101.62,101.68,1000.0,100.9469,101.0363,100.9469,101.0065,1000.0
2024-01-04 14:40:00,101.7,101.7,101.5,101.51,2000.0,101.0263,101.0263,100.8277,100.8376,2000.0
2024-01-04 14:45:00,101.44,101.7,101.43,101.7,3358.0,100.7681,101.0263,100.7581,101.0263,3358.0
2024-01-04 14:50:00,101.72,101.79,101.72,101.73,1145.0,101.0462,101.1157,101.0462,101.0561,1145.0
2024-01-04 14:55:00,101.77,101.85,101.77,101.84,2569.0,101.0959,101.1753,101.0959,101.1654,2569.0
2024-01-04 15:00:00,101.86,102.22,101.86,102.2,4661.0,101.1853,101.5429,101.1853,101.523,4661.0
2024-01-04 15:05:00,102.34,102.41,102.34,102.38,2054.0,101.6621,101.7316,101.6621,101.7018,2054.0
2024-01-04 15:10:00,102.34,102.34,102.15,102.32,5145.0,101.6621,101.6621,101.4734,101.6422,5145.0
2024-01-04 15:15:00,102.3,102.32,102.11,102.23,6359.0,101.6224,101.6422,101.4336,101.5528,6359.0
2024-01-04 15:20:00,102.26,102.3,102.15,102.26,5337.0,101.5826,101.6224,101.4734,101.5826,5337.0
2024-01-04 15:25:00,102.26,102.38,102.26,102.37,5706.0,101.5826,101.7018,101.5826,101.6919,5706.0
2024-01-04 15:30:00,102.35,102.38,102.26,102.3,6334.0,101.672,101.7018,101.5826,101.6224,6334.0
2024-01-04 15:35:00,102.32,102.36,102.06,102.11,5477.0,101.6422,101.682,101.3839,101.4336,5477.0
2024-01-04 15:40:00,102.09,102.13,102.02,102.09,6162.0,101.4137,101.4535,101.3442,101.4137,6162.0
2024-01-04 15:45:00,102.08,102.12,101.89,101.94,8578.0,101.4038,101.4435,101.2151,101.2647,8578.0
2024-01-04 15:50:00,101.97,102.08,101.56,101.67,34841.0,101.2945,101.4038,100.8873,100.9965,34841.0
2024-01-04 15:55:00,101.65,101.71,101.49,101.6,85932.0,100.9767,101.0363,100.8177,100.927,85932.0
2024-01-05 09:30:00,101.7,102.57,101.7,102.57,15001.0,101.0263,101.8906,101.0263,101.8906,15001.0
2024-01-05 09:35:00,102.46,102.49,101.72,101.82,8757.0,101.7813,101.8111,101.0462,101.1455,8757.0
2024-01-05 09:40:00,101.74,102.09,101.57,101.92,4429.0,101.0661,101.4137,100.8972,101.2449,4429.0
2024-01-05 09:45:00,101.93,102.08,101.91,102.08,4073.0,101.2548,101.4038,101.2349,101.4038,4073.0
2024-01-05 09:50:00,102.2,102.29,102.16,102.18,2849.0,101.523,101.6124,101.4833,101.5032,2849.0
2024-01-05 09:55:00,102.2,102.29,101.57,101.57,2212.0,101.523,101.6124,100.8972,100.8972,2212.0
2024-01-05 10:00:00,101.75,102.57,101.75,102.57,3586.0,101.076,101.8906,101.076,101.8906,3586.0
2024-01-05 10:05:00,102.65,103.17,102.65,103.0,6478.0,101.97,102.4866,101.97,102.3177,6478.0
2024-01-05 10:10:00,103.04,103.12,102.92,102.94,9327.0,102.3575,102.4369,102.2383,102.2581,9327.0
2024-01-05 10:15:00,102.76,102.76,102.5,102.52,1996.0,102.0793,102.0793,101.821,101.8409,1996.0
2024-01-05 10:20:00,102.41,102.62,102.37,102.58,5296.0,101.7316,101.9402,101.6919,101.9005,5296.0
2024-01-05 10:25:00,102.71,102.76,102.61,102.61,1322.0,102.0296,102.0793,101.9303,101.9303,1322.0
2024-01-05 10:30:00,102.72,102.72,102.52,102.57,1857.0,102.0396,102.0396,101.8409,101.8906,1857.0
2024-01-05 10:35:00,102.7,103.02,102.69,102.88,5398.0,102.0197,102.3376,102.0098,102.1985,5398.0
2024-01-05 10:40:00,102.84,102.84,102.72,102.73,900.0,102.1588,102.1588,102.0396,102.0495,900.0
2024-01-05 10:45:00,102.8,102.8,102.51,102.51,1042.0,102.119,102.119,101.831,101.831,1042.0
2024-01-05 10:50:00,102.42,102.92,102.35,102.92,8617.0,101.7416,102.2383,101.672,102.2383,8617.0
2024-01-05 10:55:00,102.93,102.94,102.64,102.78,4516.0,102.2482,102.2581,101.9601,102.0992,4516.0
2024-01-05 11:00:00,102.8,102.82,102.45,102.45,1778.0,102.119,102.1389,101.7714,101.7714,1778.0
2024-01-05 11:05:00,102.48,102.6,102.46,102.6,2862.0,101.8012,101.9204,101.7813,101.9204,2862.0
2024-01-05 11:10:00,102.53,102.71,102.51,102.67,3176.0,101.8508,102.0296,101.831,101.9899,3176.0
2024-01-05 11:15:00,102.69,102.81,102.38,102.49,6071.0,102.0098,102.129,101.7018,101.8111,6071.0
2024-01-05 11:20:00,102.49,102.7,102.49,102.7,2516.0,101.8111,102.0197,101.8111,102.0197,2516.0
2024-01-05 11:25:00,102.65,102.68,102.52,102.52,1162.0,101.97,101.9998,101.8409,101.8409,1162.0
2024-01-05 11:30:00,102.54,102.62,102.5,102.5,1644.0,101.8608,101.9402,101.821,101.821,1644.0
2024-01-05 11:35:00,102.45,102.52,102.37,102.45,5592.0,101.7714,101.8409,101.6919,101.7714,5592.0
2024-01-05 11:40:00,102.47,102.5,102.3,102.3,2225.0,101.7912,101.821,101.6224,101.6224,2225.0
2024-01-05 11:45:00,102.24,102.5,102.24,102.35,2632.0,101.5628,101.821,101.5628,101.672,2632.0
2024-01-05 11:50:00,102.46,102.58,102.42,102.56,852.0,101.7813,101.9005,101.7416,101.8806,852.0
2024-01-05 11:55:00,102.57,102.57,102.47,102.49,2418.0,101.8906,101.8906,101.7912,101.8111,2418.0
2024-01-05 12:00:00,102.42,102.6,102.42,102.56,1436.0,101.7416,101.9204,101.7416,101.8806,1436.0
2024-01-05 12:05:00,102.53,102.56,102.08,102.08,10259.0,101.8508,101.8806,101.4038,101.4038,10259.0
2024-01-05 12:10:00,101.98,102.32,101.98,102.32,2445.0,101.3045,101.6422,101.3045,101.6422,2445.0
2024-01-05 12:15:00,102.27,102.3,102.0,102.0,3132.0,101.5926,101.6224,101.3243,101.3243,3132.0
2024-01-05 12:20:00,102.03,102.08,101.93,101.94,6922.0,101.3541,101.4038,101.2548,101.2647,6922.0
2024-01-05 12:25:00,102.07,102.07,101.85,101.85,1965.0,101.3939,101.3939,101.1753,101.1753,1965.0
2024-01-05 12:30:00,101.93,101.99,101.82,101.85,3300.0,101.2548,101.3144,101.1455,101.1753,3300.0
2024-01-05 12:35:00,101.88,102.02,101.87,101.9,1350.0,101.2051,101.3442,101.1952,101.225,1350.0
2024-01-05 12:40:00,101.93,102.01,101.88,101.97,1400.0,101.2548,101.3343,101.2051,101.2945,1400.0
2024-01-05 12:45:00,101.96,101.96,101.84,101.87,2705.0,101.2846,101.2846,101.1654,101.1952,2705.0
2024-01-05 12:50:00,101.86,102.05,101.85,101.99,3600.0,101.1853,101.374,101.1753,101.3144,3600.0
2024-01-05 12:55:00,101.93,101.99,101.88,101.92,1852.0,101.2548,101.3144,101.2051,101.2449,1852.0
2024-01-05 13:00:00,101.91,102.0,101.81,101.88,7690.0,101.2349,101.3243,101.1356,101.2051,7690.0
2024-01-05 13:05:00,101.99,102.05,101.88,102.03,2733.0,101.3144,101.374,101.2051,101.3541,2733.0
2024-01-05 13:10:00,102.09,102.13,101.9,101.93,3597.0,101.4137,101.4535,101.225,101.2548,3597.0
2024-01-05 13:15:00,101.98,102.02,101.83,101.88,3080.0,101.3045,101.3442,101.1555,101.2051,3080.0
2024-01-05 13:20:00,101.88,102.0,101.88,101.93,3418.0,101.2051,101.3243,101.2051,101.2548,3418.0
2024-01-05 13:25:00,101.97,102.22,101.97,102.22,2764.0,101.2945,101.5429,101.2945,101.5429,2764.0
2024-01-05 13:30:00,102.27,102.42,102.27,102.36,8542.0,101.5926,101.7416,101.5926,101.682,8542.0
2024-01-05 13:35:00,102.41,102.59,102.38,102.56,4220.0,101.7316,101.9104,101.7018,101.8806,4220.0
2024-01-05 13:40:00,102.54,102.54,102.39,102.45,5255.0,101.8608,101.8608,101.7118,101.7714,5255.0
2024-01-05 13:45:00,102.47,102.54,102.44,102.47,9929.0,101.7912,101.8608,101.7614,101.7912,9929.0
2024-01-05 13:50:00,102.46,102.63,102.44,102.48,10500.0,101.7813,101.9502,101.7614,101.8012,10500.0
2024-01-05 13:55:00,102.47,102.56,102.25,102.25,2703.0,101.7912,101.8806,101.5727,101.5727,2703.0
2024-01-05 14:00:00,102.29,102.33,102.28,102.31,3582.0,101.6124,101.6522,101.6025,101.6323,3582.0
2024-01-05 14:05:00,102.33,102.57,102.32,102.56,8654.0,101.6522,101.8906,101.6422,101.8806,8654.0
2024-01-05 14:10:00,102.61,102.63,102.46,102.53,3140.0,101.9303,101.9502,101.7813,101.8508,3140.0
2024-01-05 14:15:00,102.54,102.54,102.34,102.37,7474.0,101.8608,101.8608,101.6621,101.6919,7474.0
2024-01-05 14:20:00,102.33,102.51,102.33,102.46,5533.0,101.6522,101.831,101.6522,101.7813,5533.0
2024-01-05 14:25:00,102.43,102.46,102.39,102.46,4901.0,101.7515,101.7813,101.7118,101.7813,4901.0
2024-01-05 14:30:00,102.41,102.53,102.41,102.52,2932.0,101.7316,101.8508,101.7316,101.8409,2932.0
2024-01-05 14:35:00,102.53,102.6,102.53,102.54,8574.0,101.8508,101.9204,101.8508,101.8608,8574.0
2024-01-05 14:40:00,102.5,102.5,102.37,102.39,7465.0,101.821,101.821,101.6919,101.7118,7465.0
2024-01-05 14:45:00,102.39,102.41,102.32,102.41,10174.0,101.7118,101.7316,101.6422,101.7316,10174.0
2024-01-05 14:50:00,102.41,102.41,102.18,102.26,5905.0,101.7316,101.7316,101.5032,101.5826,5905.0
2024-01-05 14:55:00,102.26,102.4,102.25,102.35,15990.0,101.5826,101.7217,101.5727,101.672,15990.0
2024-01-05 15:00:00,102.34,102.39,102.24,102.32,5390.0,101.6621,101.7118,101.5628,101.6422,5390.0
2024-01-05 15:05:00,102.31,102.49,102.31,102.49,2100.0,101.6323,101.8111,101.6323,101.8111,2100.0
2024-01-05 15:10:00,102.5,102.57,102.41,102.54,4968.0,101.821,101.8906,101.7316,101.8608,4968.0
2024-01-05 15:15:00,102.54,102.56,102.36,102.36,5126.0,101.8608,101.8806,101.682,101.682,5126.0
2024-01-05 15:20:00,102.39,102.48,102.38,102.41,8496.0,101.7118,101.8012,101.7018,101.7316,8496.0
2024-01-05 15:25:00,102.41,102.47,102.35,102.45,8496.0,101.7316,101.7912,101.672,101.7714,8496.0
2024-01-05 15:30:00,102.45,102.52,102.34,102.45,13845.0,101.7714,101.8409,101.6621,101.7714,13845.0
2024-01-05 15:35:00,102.48,102.6,102.48,102.56,3146.0,101.8012,101.9204,101.8012,101.8806,3146.0
2024-01-05 15:40:00,102.54,102.72,102.48,102.72,5668.0,101.8608,102.0396,101.8012,102.0396,5668.0
2024-01-05 15:45:00,102.74,102.84,102.7,102.83,13724.0,102.0594,102.1588,102.0197,102.1488,13724.0
2024-01-05 15:50:00,102.78,102.87,102.56,102.7,33624.0,102.0992,102.1886,101.8806,102.0197,33624.0
2024-01-05 15:55:00,102.71,102.82,102.59,102.8,101143.0,102.0296,102.1389,101.9104,102.119,101143.0
2024-01-08 09:30:00,103.18,103.84,103.07,103.84,16429.0,102.4965,103.1522,102.3873,103.1522,16429.0
2024-01-08 09:35:00,103.98,104.27,103.83,103.84,11271.0,103.2912,103.5793,103.1422,103.1522,11271.0
2024-01-08 09:40:00,103.91,104.09,103.57,103.98,3722.0,103.2217,103.4005,102.8839,103.2912,3722.0
2024-01-08 09:45:00,104.16,104.37,103.89,103.89,3908.0,103.47,103.6786,103.2018,103.2018,3908.0
2024-01-08 09:50:00,103.94,104.69,103.94,104.48,4400.0,103.2515,103.9965,103.2515,103.7879,4400.0
2024-01-08 09:55:00,104.4,105.0,104.34,105.0,4019.0,103.7084,104.3045,103.6488,104.3045,4019.0
2024-01-08 10:00:00,104.95,104.95,104.42,104.74,6686.0,104.2548,104.2548,103.7283,104.0462,6686.0
2024-01-08 10:05:00,104.67,104.77,104.61,104.62,3395.0,103.9767,104.076,103.9171,103.927,3395.0
2024-01-08 10:10:00,104.62,104.73,104.56,104.7,3223.0,103.927,104.0363,103.8674,104.0065,3223.0
2024-01-08 10:15:00,104.75,104.91,104.73,104.83,3490.0,104.0561,104.2151,104.0363,104.1356,3490.0
2024-01-08 10:20:00,104.83,104.88,104.71,104.71,3143.0,104.1356,104.1853,104.0164,104.0164,3143.0
2024-01-08 10:25:00,104.8,104.81,104.66,104.73,2600.0,104.1058,104.1157,103.9667,104.0363,2600.0
2024-01-08 10:30:00,104.83,104.83,104.65,104.8,5470.0,104.1356,104.1356,103.9568,104.1058,5470.0
2024-01-08 10:35:00,104.79,104.87,104.78,104.84,1100.0,104.0959,104.1753,104.0859,104.1455,1100.0
2024-01-08 10:40:00,105.0,105.04,104.9,105.01,3842.0,104.3045,104.3442,104.2051,104.3144,3842.0
2024-01-08 10:45:00,105.11,105.22,105.07,105.22,1311.0,104.4137,104.523,104.374,104.523,1311.0
2024-01-08 10:50:00,105.2,105.2,104.97,105.0,7830.0,104.5031,104.5031,104.2747,104.3045,7830.0
2024-01-08 10:55:00,104.97,105.03,104.85,104.86,5198.0,104.2747,104.3343,104.1555,104.1654,5198.0
2024-01-08 11:00:00,104.95,104.96,104.81,104.81,3403.0,104.2548,104.2647,104.1157,104.1157,3403.0
2024-01-08 11:05:00,104.85,105.09,104.85,105.06,3118.0,104.1555,104.3939,104.1555,104.3641,3118.0
2024-01-08 11:10:00,105.04,105.06,104.84,105.01,8555.0,104.3442,104.3641,104.1455,104.3144,8555.0
2024-01-08 11:15:00,104.97,105.1,104.93,105.09,4853.0,104.2747,104.4038,104.2349,104.3939,4853.0
2024-01-08 11:20:00,105.12,105.27,105.06,105.1,3959.0,104.4237,104.5727,104.3641,104.4038,3959.0
2024-01-08 11:25:00,105.06,105.09,104.86,104.95,3714.0,104.3641,104.3939,104.1654,104.2548,3714.0
2024-01-08 11:30:00,104.99,105.04,104.96,105.01,1669.0,104.2945,104.3442,104.2647,104.3144,1669.0
2024-01-08 11:35:00,104.98,105.0,104.9,104.99,3379.0,104.2846,104.3045,104.2051,104.2945,3379.0
2024-01-08 11:40:00,104.98,105.0,104.72,104.78,4567.0,104.2846,104.3045,104.0263,104.0859,4567.0
2024-01-08 11:45:00,104.8,105.0,104.8,105.0,6864.0,104.1058,104.3045,104.1058,104.3045,6864.0
2024-01-08 11:50:00,104.96,105.11,104.95,105.04,7639.0,104.2647,104.4137,104.2548,104.3442,7639.0
2024-01-08 11:55:00,105.06,105.4,105.01,105.4,3629.0,104.3641,104.7018,104.3144,104.7018,3629.0
2024-01-08 12:00:00,105.47,105.6,105.44,105.46,20239.0,104.7714,104.9005,104.7416,104.7614,20239.0
2024-01-08 12:05:00,105.43,105.49,105.34,105.34,2573.0,104.7316,104.7912,104.6422,104.6422,2573.0
2024-01-08 12:10:00,105.35,105.43,105.34,105.35,2192.0,104.6522,104.7316,104.6422,104.6522,2192.0
2024-01-08 12:15:00,105.42,105.65,105.42,105.6,2742.0,104.7217,104.9502,104.7217,104.9005,2742.0
2024-01-08 12:20:00,105.61,105.61,105.41,105.49,2671.0,104.9104,104.9104,104.7118,104.7912,2671.0
2024-01-08 12:25:00,105.49,105.52,105.42,105.48,4122.0,104.7912,104.821,104.7217,104.7813,4122.0
2024-01-08 12:30:00,105.54,105.69,105.54,105.69,4865.0,104.8409,104.9899,104.8409,104.9899,4865.0
2024-01-08 12:35:00,105.68,105.71,105.62,105.71,2313.0,104.98,105.0098,104.9204,105.0098,2313.0
2024-01-08 12:40:00,105.73,105.83,105.72,105.78,8931.0,105.0296,105.129,105.0197,105.0793,8931.0
2024-01-08 12:45:00,105.78,105.79,105.59,105.62,1753.0,105.0793,105.0892,104.8906,104.9204,1753.0
2024-01-08 12:50:00,105.56,105.64,105.5,105.53,2756.0,104.8608,104.9402,104.8012,104.831,2756.0
2024-01-08 12:55:00,105.51,105.67,105.5,105.6,3057.0,104.8111,104.97,104.8012,104.9005,3057.0
2024-01-08 13:00:00,105.6,105.6,105.42,105.57,2992.0,104.9005,104.9005,104.7217,104.8707,2992.0
2024-01-08 13:05:00,105.56,105.65,105.55,105.63,1532.0,104.8608,104.9502,104.8508,104.9303,1532.0
2024-01-08 13:10:00,105.63,105.69,105.56,105.65,5346.0,104.9303,104.9899,104.8608,104.9502,5346.0
2024-01-08 13:15:00,105.62,105.71,105.58,105.69,1106.0,104.9204,105.0098,104.8806,104.9899,1106.0
2024-01-08 13:20:00,105.68,105.81,105.67,105.81,3482.0,104.98,105.1091,104.97,105.1091,3482.0
2024-01-08 13:25:00,105.83,105.83,105.73,105.73,4557.0,105.129,105.129,105.0296,105.0296,4557.0
2024-01-08 13:30:00,105.76,105.78,105.72,105.78,1564.0,105.0594,105.0793,105.0197,105.0793,1564.0
2024-01-08 13:35:00,105.79,105.79,105.67,105.67,3371.0,105.0892,105.0892,104.97,104.97,3371.0
2024-01-08 13:40:00,105.64,105.67,105.58,105.67,2102.0,104.9402,104.97,104.8806,104.97,2102.0
2024-01-08 13:45:00,105.7,105.72,105.57,105.63,7046.0,104.9998,105.0197,104.8707,104.9303,7046.0
2024-01-08 13:50:00,105.64,105.78,105.62,105.77,3738.0,104.9402,105.0793,104.9204,105.0694,3738.0
2024-01-08 13:55:00,105.82,105.83,105.76,105.83,4069.0,105.119,105.129,105.0594,105.129,4069.0
2024-01-08 14:00:00,105.77,105.84,105.72,105.75,1436.0,105.0694,105.1389,105.0197,105.0495,1436.0
2024-01-08 14:05:00,105.75,105.8,105.68,105.8,4060.0,105.0495,105.0992,104.98,105.0992,4060.0
2024-01-08 14:10:00,105.8,106.02,105.76,106.01,7442.0,105.0992,105.3177,105.0594,105.3078,7442.0
2024-01-08 14:15:00,106.02,106.04,105.83,105.89,2417.0,105.3177,105.3376,105.129,105.1886,2417.0
2024-01-08 14:20:00,105.87,105.91,105.75,105.77,2295.0,105.1687,105.2084,105.0495,105.0694,2295.0
2024-01-08 14:25:00,105.8,105.94,105.8,105.94,4510.0,105.0992,105.2382,105.0992,105.2382,4510.0
2024-01-08 14:30:00,105.94,105.94,105.8,105.8,3645.0,105.2382,105.2382,105.0992,105.0992,3645.0
2024-01-08 14:35:00,105.82,105.83,105.66,105.72,9256.0,105.119,105.129,104.9601,105.0197,9256.0
2024-01-08 14:40:00,105.76,105.82,105.72,105.82,4236.0,105.0594,105.119,105.0197,105.119,4236.0
2024-01-08 14:45:00,105.81,105.86,105.76,105.76,2206.0,105.1091,105.1588,105.0594,105.0594,2206.0
2024-01-08 14:50:00,105.79,105.82,105.72,105.73,3800.0,105.0892,105.119,105.0197,105.0296,3800.0
2024-01-08 14:55:00,105.77,105.95,105.75,105.88,4532.0,105.0694,105.2482,105.0495,105.1786,4532.0
2024-01-08 15:00:00,105.84,105.84,105.66,105.72,6541.0,105.1389,105.1389,104.9601,105.0197,6541.0
2024-01-08 15:05:00,105.74,105.79,105.69,105.71,4573.0,105.0396,105.0892,104.9899,105.0098,4573.0
2024-01-08 15:10:00,105.71,105.75,105.63,105.69,10861.0,105.0098,105.0495,104.9303,104.9899,10861.0
2024-01-08 15:15:00,105.68,105.75,105.6,105.75,6903.0,104.98,105.0495,104.9005,105.0495,6903.0
2024-01-08 15:20:00,105.75,105.75,105.45,105.52,6866.0,105.0495,105.0495,104.7515,104.821,6866.0
2024-01-08 15:25:00,105.52,105.53,105.4,105.42,6957.0,104.821,104.831,104.7018,104.7217,6957.0
2024-01-08 15:30:00,105.4,105.48,105.35,105.47,6486.0,104.7018,104.7813,104.6522,104.7714,6486.0
2024-01-08 15:35:00,105.52,105.6,105.47,105.56,9433.0,104.821,104.9005,104.7714,104.8608,9433.0
2024-01-08 15:40:00,105.57,105.69,105.52,105.58,12755.0,104.8707,104.9899,104.821,104.8806,12755.0
2024-01-08 15:45:00,105.59,105.72,105.56,105.69,15996.0,104.8906,105.0197,104.8608,104.9899,15996.0
2024-01-08 15:50:00,105.71,106.01,105.7,105.75,36119.0,105.0098,105.3078,104.9998,105.0495,36119.0
2024-01-08 15:55:00,105.75,105.98,105.74,105.88,95936.0,105.0495,105.278,105.0396,105.1786,95936.0
2024-01-09 09:30:00,104.36,104.97,104.36,104.97,12052.0,103.6687,104.2747,103.6687,104.2747,12052.0
2024-01-09 09:35:00,104.8,104.96,104.16,104.84,3794.0,104.1058,104.2647,103.47,104.1455,3794.0
2024-01-09 09:40:00,104.75,105.09,104.42,104.43,4821.0,104.0561,104.3939,103.7283,103.7382,4821.0
2024-01-09 09:45:00,104.58,104.91,104.47,104.67,3466.0,103.8873,104.2151,103.778,103.9767,3466.0
2024-01-09 09:50:00,104.75,105.04,104.73,104.9,2556.0,104.0561,104.3442,104.0363,104.2051,2556.0
2024-01-09 09:55:00,104.94,105.08,104.75,105.07,3022.0,104.2449,104.3839,104.0561,104.374,3022.0
2024-01-09 10:00:00,105.02,105.09,104.7,104.7,5098.0,104.3243,104.3939,104.0065,104.0065,5098.0
2024-01-09 10:05:00,104.57,105.01,104.56,104.99,4648.0,103.8773,104.3144,103.8674,104.2945,4648.0
2024-01-09 10:10:00,105.04,105.08,104.92,104.98,2933.0,104.3442,104.3839,104.225,104.2846,2933.0
2024-01-09 10:15:00,104.98,105.26,104.98,105.2,4578.0,104.2846,104.5627,104.2846,104.5031,4578.0
2024-01-09 10:20:00,105.25,105.38,105.14,105.33,12314.0,104.5528,104.682,104.4435,104.6323,12314.0
2024-01-09 10:25:00,105.3,105.43,105.1,105.17,7902.0,104.6025,104.7316,104.4038,104.4733,7902.0
2024-01-09 10:30:00,105.19,105.35,105.16,105.27,9165.0,104.4932,104.6522,104.4634,104.5727,9165.0
2024-01-09 10:35:00,105.26,105.28,105.11,105.22,5600.0,104.5627,104.5826,104.4137,104.523,5600.0
2024-01-09 10:40:00,105.15,105.2,105.07,105.13,1900.0,104.4535,104.5031,104.374,104.4336,1900.0
2024-01-09 10:45:00,105.18,105.24,105.11,105.19,2446.0,104.4833,104.5429,104.4137,104.4932,2446.0
2024-01-09 10:50:00,105.16,105.17,104.71,104.81,3628.0,104.4634,104.4733,104.0164,104.1157,3628.0
2024-01-09 10:55:00,104.82,104.88,104.76,104.81,3708.0,104.1257,104.1853,104.0661,104.1157,3708.0
2024-01-09 11:00:00,104.8,104.88,104.72,104.87,4033.0,104.1058,104.1853,104.0263,104.1753,4033.0
2024-01-09 11:05:00,104.79,104.79,104.57,104.57,2787.0,104.0959,104.0959,103.8773,103.8773,2787.0
2024-01-09 11:10:00,104.52,104.63,104.49,104.61,3883.0,103.8277,103.9369,103.7979,103.9171,3883.0
2024-01-09 11:15:00,104.62,104.77,104.54,104.66,5907.0,103.927,104.076,103.8475,103.9667,5907.0
2024-01-09 11:20:00,104.64,104.78,104.64,104.77,3303.0,103.9469,104.0859,103.9469,104.076,3303.0
2024-01-09 11:25:00,104.73,104.86,104.72,104.81,35673.0,104.0363,104.1654,104.0263,104.1157,35673.0
2024-01-09 11:30:00,104.91,105.04,104.88,105.01,2718.0,104.2151,104.3442,104.1853,104.3144,2718.0
2024-01-09 11:35:00,104.98,105.13,104.94,105.08,3134.0,104.2846,104.4336,104.2449,104.3839,3134.0
2024-01-09 11:40:00,105.0,105.0,104.9,104.97,764.0,104.3045,104.3045,104.2051,104.2747,764.0
2024-01-09 11:45:00,104.87,105.02,104.87,105.02,1870.0,104.1753,104.3243,104.1753,104.3243,1870.0
2024-01-09 11:50:00,105.06,105.28,105.06,105.23,2122.0,104.3641,104.5826,104.3641,104.5329,2122.0
2024-01-09 11:55:00,105.3,105.38,105.23,105.38,2301.0,104.6025,104.682,104.5329,104.682,2301.0
2024-01-09 12:00:00,105.41,105.41,105.16,105.19,2634.0,104.7118,104.7118,104.4634,104.4932,2634.0
2024-01-09 12:05:00,105.17,105.33,105.17,105.33,1303.0,104.4733,104.6323,104.4733,104.6323,1303.0
2024-01-09 12:10:00,105.26,105.26,105.14,105.15,2220.0,104.5627,104.5627,104.4435,104.4535,2220.0
2024-01-09 12:15:00,105.16,105.18,105.1,105.1,2041.0,104.4634,104.4833,104.4038,104.4038,2041.0
2024-01-09 12:20:00,105.15,105.29,105.11,105.29,1817.0,104.4535,104.5926,104.4137,104.5926,1817.0
2024-01-09 12:25:00,105.26,105.43,105.26,105.43,3868.0,104.5627,104.7316,104.5627,104.7316,3868.0
2024-01-09 12:30:00,105.45,105.49,105.33,105.35,846.0,104.7515,104.7912,104.6323,104.6522,846.0
2024-01-09 12:35:00,105.32,105.41,105.32,105.37,1212.0,104.6224,104.7118,104.6224,104.672,1212.0
2024-01-09 12:40:00,105.38,105.51,105.38,105.49,1300.0,104.682,104.8111,104.682,104.7912,1300.0
2024-01-09 12:45:00,105.44,105.48,105.35,105.4,2143.0,104.7416,104.7813,104.6522,104.7018,2143.0
2024-01-09 12:50:00,105.41,105.54,105.4,105.52,1875.0,104.7118,104.8409,104.7018,104.821,1875.0
2024-01-09 12:55:00,105.51,105.58,105.48,105.57,2447.0,104.8111,104.8806,104.7813,104.8707,2447.0
2024-01-09 13:00:00,105.58,105.77,105.58,105.75,3559.0,104.8806,105.0694,104.8806,105.0495,3559.0
2024-01-09 13:05:00,105.8,105.8,105.45,105.45,2522.0,105.0992,105.0992,104.7515,104.7515,2522.0
2024-01-09 13:10:00,105.51,105.58,105.51,105.57,721.0,104.8111,104.8806,104.8111,104.8707,721.0
2024-01-09 13:15:00,105.54,105.54,105.48,105.51,1800.0,104.8409,104.8409,104.7813,104.8111,1800.0
2024-01-09 13:20:00,105.5,105.52,105.38,105.4,3200.0,104.8012,104.821,104.682,104.7018,3200.0
2024-01-09 13:25:00,105.35,105.47,105.31,105.38,3976.0,104.6522,104.7714,104.6124,104.682,3976.0
2024-01-09 13:30:00,105.36,105.45,105.25,105.35,10088.0,104.6621,104.7515,104.5528,104.6522,10088.0
2024-01-09 13:35:00,105.43,105.51,105.4,105.48,1721.0,104.7316,104.8111,104.7018,104.7813,1721.0
2024-01-09 13:40:00,105.5,105.5,105.43,105.48,2900.0,104.8012,104.8012,104.7316,104.7813,2900.0
2024-01-09 13:45:00,105.45,105.59,105.43,105.59,6258.0,104.7515,104.8906,104.7316,104.8906,6258.0
2024-01-09 13:50:00,105.56,105.77,105.56,105.75,2954.0,104.8608,105.0694,104.8608,105.0495,2954.0
2024-01-09 13:55:00,105.74,105.74,105.63,105.63,600.0,105.0396,105.0396,104.9303,104.9303,600.0
2024-01-09 14:00:00,105.66,105.68,105.61,105.64,2808.0,104.9601,104.98,104.9104,104.9402,2808.0
2024-01-09 14:05:00,105.65,105.73,105.55,105.58,15610.0,104.9502,105.0296,104.8508,104.8806,15610.0
2024-01-09 14:10:00,105.59,105.63,105.42,105.43,2553.0,104.8906,104.9303,104.7217,104.7316,2553.0
2024-01-09 14:15:00,105.37,105.45,105.33,105.36,5777.0,104.672,104.7515,104.6323,104.6621,5777.0
2024-01-09 14:20:00,105.36,105.43,105.3,105.38,6067.0,104.6621,104.7316,104.6025,104.682,6067.0
2024-01-09 14:25:00,105.38,105.38,105.19,105.29,4671.0,104.682,104.682,104.4932,104.5926,4671.0
2024-01-09 14:30:00,105.34,105.44,105.32,105.41,1848.0,104.6422,104.7416,104.6224,104.7118,1848.0
2024-01-09 14:35:00,105.4,105.4,105.29,105.29,6349.0,104.7018,104.7018,104.5926,104.5926,6349.0
2024-01-09 14:40:00,105.31,105.33,105.16,105.16,3934.0,104.6124,104.6323,104.4634,104.4634,3934.0
2024-01-09 14:45:00,105.15,105.27,105.15,105.26,2487.0,104.4535,104.5727,104.4535,104.5627,2487.0
2024-01-09 14:50:00,105.29,105.33,105.23,105.33,3801.0,104.5926,104.6323,104.5329,104.6323,3801.0
2024-01-09 14:55:00,105.3,105.39,105.27,105.39,3111.0,104.6025,104.6919,104.5727,104.6919,3111.0
2024-01-09 15:00:00,105.45,105.5,105.36,105.47,2697.0,104.7515,104.8012,104.6621,104.7714,2697.0
2024-01-09 15:05:00,105.44,105.44,105.23,105.38,4758.0,104.7416,104.7416,104.5329,104.682,4758.0
2024-01-09 15:10:00,105.41,105.45,105.34,105.38,2894.0,104.7118,104.7515,104.6422,104.682,2894.0
2024-01-09 15:15:00,105.37,105.44,105.33,105.4,4364.0,104.672,104.7416,104.6323,104.7018,4364.0
2024-01-09 15:20:00,105.37,105.47,105.24,105.26,8149.0,104.672,104.7714,104.5429,104.5627,8149.0
2024-01-09 15:25:00,105.27,105.36,105.25,105.35,3950.0,104.5727,104.6621,104.5528,104.6522,3950.0
2024-01-09 15:30:00,105.33,105.35,105.17,105.18,4653.0,104.6323,104.6522,104.4733,104.4833,4653.0
2024-01-09 15:35:00,105.2,105.2,105.03,105.11,8228.0,104.5031,104.5031,104.3343,104.4137,8228.0
2024-01-09 15:40:00,105.09,105.1,104.91,104.99,8987.0,104.3939,104.4038,104.2151,104.2945,8987.0
2024-01-09 15:45:00,104.97,105.02,104.88,104.97,5775.0,104.2747,104.3243,104.1853,104.2747,5775.0
2024-01-09 15:50:00,104.99,105.26,104.93,105.26,15610.0,104.2945,104.5627,104.2349,104.5627,15610.0
2024-01-09 15:55:00,105.24,105.43,105.16,105.26,46608.0,104.5429,104.7316,104.4634,104.5627,46608.0
2024-01-10 09:30:00,105.3,105.5,104.57,104.57,12171.0,104.6025,104.8012,103.8773,103.8773,12171.0
2024-01-10 09:35:00,104.71,104.75,104.14,104.27,3379.0,104.0164,104.0561,103.4502,103.5793,3379.0
2024-01-10 09:40:00,104.27,104.27,103.51,103.51,600.0,103.5793,103.5793,102.8243,102.8243,600.0
2024-01-10 09:45:00,103.63,103.75,103.29,103.57,12675.0,102.9435,103.0628,102.6058,102.8839,12675.0
2024-01-10 09:50:00,103.7,103.83,103.62,103.64,2537.0,103.0131,103.1422,102.9336,102.9535,2537.0
2024-01-10 09:55:00,103.7,103.77,103.6,103.72,2118.0,103.0131,103.0826,102.9137,103.033,2118.0
2024-01-10 10:00:00,103.75,103.76,103.46,103.52,6900.0,103.0628,103.0727,102.7747,102.8343,6900.0
2024-01-10 10:05:00,103.53,103.66,103.32,103.66,4003.0,102.8442,102.9733,102.6356,102.9733,4003.0
2024-01-10 10:10:00,103.68,103.97,103.68,103.84,2876.0,102.9932,103.2813,102.9932,103.1522,2876.0
2024-01-10 10:15:00,103.68,103.88,103.61,103.75,2356.0,102.9932,103.1919,102.9237,103.0628,2356.0
2024-01-10 10:20:00,103.75,104.0,103.74,103.98,5293.0,103.0628,103.3111,103.0528,103.2912,5293.0
2024-01-10 10:25:00,103.92,104.17,103.9,104.17,1816.0,103.2316,103.48,103.2118,103.48,1816.0
2024-01-10 10:30:00,104.24,104.34,104.09,104.13,1300.0,103.5495,103.6488,103.4005,103.4402,1300.0
2024-01-10 10:35:00,104.16,104.27,104.09,104.09,2262.0,103.47,103.5793,103.4005,103.4005,2262.0
2024-01-10 10:40:00,104.12,104.46,104.11,104.33,2163.0,103.4303,103.768,103.4204,103.6389,2163.0
2024-01-10 10:45:00,104.39,104.4,104.22,104.38,2000.0,103.6985,103.7084,103.5296,103.6886,2000.0
2024-01-10 10:50:00,104.38,104.38,104.11,104.11,1369.0,103.6886,103.6886,103.4204,103.4204,1369.0
2024-01-10 10:55:00,104.16,104.46,104.15,104.43,7400.0,103.47,103.768,103.4601,103.7382,7400.0
2024-01-10 11:00:00,104.46,104.46,104.35,104.38,1889.0,103.768,103.768,103.6588,103.6886,1889.0
2024-01-10 11:05:00,104.25,104.33,104.19,104.27,1771.0,103.5594,103.6389,103.4998,103.5793,1771.0
2024-01-10 11:10:00,104.08,104.08,103.95,103.98,1556.0,103.3906,103.3906,103.2614,103.2912,1556.0
2024-01-10 11:15:00,103.88,104.03,103.88,103.92,1719.0,103.1919,103.3409,103.1919,103.2316,1719.0
2024-01-10 11:20:00,103.93,104.09,103.93,104.0,1813.0,103.2416,103.4005,103.2416,103.3111,1813.0
2024-01-10 11:25:00,103.98,104.11,103.98,104.09,5458.0,103.2912,103.4204,103.2912,103.4005,5458.0
2024-01-10 11:30:00,104.07,104.17,104.06,104.06,1450.0,103.3806,103.48,103.3707,103.3707,1450.0
2024-01-10 11:35:00,104.14,104.36,104.13,104.31,5386.0,103.4502,103.6687,103.4402,103.619,5386.0
2024-01-10 11:40:00,104.31,104.39,104.29,104.38,2142.0,103.619,103.6985,103.5992,103.6886,2142.0
2024-01-10 11:45:00,104.39,104.39,104.32,104.34,750.0,103.6985,103.6985,103.629,103.6488,750.0
2024-01-10 11:50:00,104.3,104.3,104.12,104.27,1000.0,103.6091,103.6091,103.4303,103.5793,1000.0
2024-01-10 11:55:00,104.23,104.39,104.23,104.34,505.0,103.5396,103.6985,103.5396,103.6488,505.0
2024-01-10 12:00:00,104.29,104.29,104.22,104.25,800.0,103.5992,103.5992,103.5296,103.5594,800.0
2024-01-10 12:05:00,104.27,104.31,104.25,104.31,600.0,103.5793,103.619,103.5594,103.619,600.0
2024-01-10 12:10:00,104.35,104.48,104.34,104.45,928.0,103.6588,103.7879,103.6488,103.7581,928.0
2024-01-10 12:15:00,104.44,104.47,104.4,104.43,1400.0,103.7482,103.778,103.7084,103.7382,1400.0
2024-01-10 12:20:00,104.41,104.49,104.39,104.45,1498.0,103.7184,103.7979,103.6985,103.7581,1498.0
2024-01-10 12:25:00,104.38,104.44,104.35,104.39,1049.0,103.6886,103.7482,103.6588,103.6985,1049.0
2024-01-10 12:30:00,104.39,104.39,104.35,104.36,505.0,103.6985,103.6985,103.6588,103.6687,505.0
2024-01-10 12:35:00,104.38,104.48,104.38,104.48,4255.0,103.6886,103.7879,103.6886,103.7879,4255.0
2024-01-10 12:40:00,104.49,104.55,104.46,104.53,1352.0,103.7979,103.8575,103.768,103.8376,1352.0
2024-01-10 12:45:00,104.53,104.55,104.5,104.53,1200.0,103.8376,103.8575,103.8078,103.8376,1200.0
2024-01-10 12:50:00,104.57,104.58,104.43,104.44,2365.0,103.8773,103.8873,103.7382,103.7482,2365.0
2024-01-10 12:55:00,104.47,104.49,104.41,104.46,3100.0,103.778,103.7979,103.7184,103.768,3100.0
2024-01-10 13:00:00,104.46,104.68,104.37,104.68,4000.0,103.768,103.9866,103.6786,103.9866,4000.0
2024-01-10 13:05:00,104.64,104.64,104.46,104.46,944.0,103.9469,103.9469,103.768,103.768,944.0
2024-01-10 13:10:00,104.44,104.44,104.24,104.44,1564.0,103.7482,103.7482,103.5495,103.7482,1564.0
2024-01-10 13:15:00,104.36,104.36,104.35,104.36,200.0,103.6687,103.6687,103.6588,103.6687,200.0
2024-01-10 13:20:00,104.4,104.41,104.32,104.38,1900.0,103.7084,103.7184,103.629,103.6886,1900.0
2024-01-10 13:25:00,104.43,104.52,104.43,104.5,900.0,103.7382,103.8277,103.7382,103.8078,900.0
2024-01-10 13:30:00,104.52,104.62,104.51,104.62,1110.0,103.8277,103.927,103.8177,103.927,1110.0
2024-01-10 13:35:00,104.56,104.56,104.42,104.51,1633.0,103.8674,103.8674,103.7283,103.8177,1633.0
2024-01-10 13:40:00,104.56,104.6,104.54,104.57,1132.0,103.8674,103.9071,103.8475,103.8773,1132.0
2024-01-10 13:45:00,104.55,104.62,104.5,104.58,1926.0,103.8575,103.927,103.8078,103.8873,1926.0
2024-01-10 13:50:00,104.54,104.64,104.54,104.64,2992.0,103.8475,103.9469,103.8475,103.9469,2992.0
2024-01-10 13:55:00,104.6,104.73,104.6,104.65,2148.0,103.9071,104.0363,103.9071,103.9568,2148.0
2024-01-10 14:00:00,104.62,104.64,104.6,104.61,1650.0,103.927,103.9469,103.9071,103.9171,1650.0
2024-01-10 14:05:00,104.63,104.63,104.53,104.61,3034.0,103.9369,103.9369,103.8376,103.9171,3034.0
2024-01-10 14:10:00,104.63,104.81,104.63,104.75,5681.0,103.9369,104.1157,103.9369,104.0561,5681.0
2024-01-10 14:15:00,104.72,104.72,104.63,104.67,1101.0,104.0263,104.0263,103.9369,103.9767,1101.0
2024-01-10 14:20:00,104.65,104.69,104.59,104.66,1780.0,103.9568,103.9965,103.8972,103.9667,1780.0
2024-01-10 14:25:00,104.71,104.79,104.67,104.67,1800.0,104.0164,104.0959,103.9767,103.9767,1800.0
2024-01-10 14:30:00,104.74,104.74,104.62,104.62,400.0,104.0462,104.0462,103.927,103.927,400.0
2024-01-10 14:35:00,104.63,104.77,104.62,104.75,3828.0,103.9369,104.076,103.927,104.0561,3828.0
2024-01-10 14:40:00,104.77,104.81,104.77,104.81,1100.0,104.076,104.1157,104.076,104.1157,1100.0
2024-01-10 14:45:00,104.83,104.85,104.79,104.82,1629.0,104.1356,104.1555,104.0959,104.1257,1629.0
2024-01-10 14:50:00,104.83,104.89,104.83,104.89,2511.0,104.1356,104.1952,104.1356,104.1952,2511.0
2024-01-10 14:55:00,104.9,104.99,104.89,104.98,3509.0,104.2051,104.2945,104.1952,104.2846,3509.0
2024-01-10 15:00:00,104.97,104.98,104.86,104.91,2331.0,104.2747,104.2846,104.1654,104.2151,2331.0
2024-01-10 15:05:00,104.94,105.02,104.94,105.01,5070.0,104.2449,104.3243,104.2449,104.3144,5070.0
2024-01-10 15:10:00,105.0,105.04,104.81,104.83,5913.0,104.3045,104.3442,104.1157,104.1356,5913.0
2024-01-10 15:15:00,104.83,104.87,104.65,104.65,4379.0,104.1356,104.1753,103.9568,103.9568,4379.0
2024-01-10 15:20:00,104.63,104.69,104.46,104.46,13106.0,103.9369,103.9965,103.768,103.768,13106.0
2024-01-10 15:25:00,104.46,104.6,104.41,104.52,7840.0,103.768,103.9071,103.7184,103.8277,7840.0
2024-01-10 15:30:00,104.56,104.66,104.52,104.64,6883.0,103.8674,103.9667,103.8277,103.9469,6883.0
2024-01-10 15:35:00,104.6,104.62,104.51,104.51,5299.0,103.9071,103.927,103.8177,103.8177,5299.0
2024-01-10 15:40:00,104.54,104.54,104.31,104.31,10743.0,103.8475,103.8475,103.619,103.619,10743.0
2024-01-10 15:45:00,104.29,104.41,104.29,104.39,10576.0,103.5992,103.7184,103.5992,103.6985,10576.0
2024-01-10 15:50:00,104.36,104.63,104.28,104.63,24453.0,103.6687,103.9369,103.5892,103.9369,24453.0
2024-01-10 15:55:00,104.67,104.95,104.62,104.91,93056.0,103.9767,104.2548,103.927,104.2151,93056.0
2024-01-11 09:30:00,104.83,105.05,104.03,104.69,8345.0,104.1356,104.3541,103.3409,103.9965,8345.0
2024-01-11 09:35:00,104.72,105.34,104.72,105.34,3709.0,104.0263,104.6422,104.0263,104.6422,3709.0
2024-01-11 09:40:00,105.37,105.68,104.77,105.06,4283.0,104.672,104.98,104.076,104.3641,4283.0
2024-01-11 09:45:00,105.06,105.13,104.57,104.92,7186.0,104.3641,104.4336,103.8773,104.225,7186.0
2024-01-11 09:50:00,104.77,104.93,104.51,104.93,4207.0,104.076,104.2349,103.8177,104.2349,4207.0
2024-01-11 09:55:00,104.93,105.1,104.58,104.58,2733.0,104.2349,104.4038,103.8873,103.8873,2733.0
2024-01-11 10:00:00,104.67,104.67,103.65,103.7,5924.0,103.9767,103.9767,102.9634,103.0131,5924.0
2024-01-11 10:05:00,103.53,103.58,103.07,103.08,5112.0,102.8442,102.8939,102.3873,102.3972,5112.0
2024-01-11 10:10:00,103.05,103.47,102.99,103.29,7096.0,102.3674,102.7846,102.3078,102.6058,7096.0
2024-01-11 10:15:00,103.29,103.83,103.23,103.83,7015.0,102.6058,103.1422,102.5462,103.1422,7015.0
2024-01-11 10:20:00,103.84,103.93,103.65,103.72,5499.0,103.1522,103.2416,102.9634,103.033,5499.0
2024-01-11 10:25:00,103.65,103.86,103.59,103.84,18281.0,102.9634,103.172,102.9038,103.1522,18281.0
2024-01-11 10:30:00,103.84,104.06,103.64,103.67,6010.0,103.1522,103.3707,102.9535,102.9833,6010.0
2024-01-11 10:35:00,103.8,103.95,103.68,103.87,5282.0,103.1124,103.2614,102.9932,103.182,5282.0
2024-01-11 10:40:00,103.81,103.99,103.74,103.95,3084.0,103.1224,103.3012,103.0528,103.2614,3084.0
2024-01-11 10:45:00,103.93,104.0,103.66,103.8,4602.0,103.2416,103.3111,102.9733,103.1124,4602.0
2024-01-11 10:50:00,103.84,103.88,103.39,103.39,10608.0,103.1522,103.1919,102.7051,102.7051,10608.0
2024-01-11 10:55:00,103.37,103.71,103.36,103.53,9957.0,102.6853,103.023,102.6753,102.8442,9957.0
2024-01-11 11:00:00,103.56,103.59,103.38,103.43,4125.0,102.874,102.9038,102.6952,102.7449,4125.0
2024-01-11 11:05:00,103.5,103.52,103.33,103.42,6100.0,102.8144,102.8343,102.6455,102.7349,6100.0
2024-01-11 11:10:00,103.4,103.58,103.07,103.08,7145.0,102.7151,102.8939,102.3873,102.3972,7145.0
2024-01-11 11:15:00,103.03,103.31,102.97,103.18,7850.0,102.3475,102.6257,102.2879,102.4965,7850.0
2024-01-11 11:20:00,103.29,103.29,103.12,103.24,3135.0,102.6058,102.6058,102.4369,102.5561,3135.0
2024-01-11 11:25:00,103.23,103.32,103.2,103.29,4124.0,102.5462,102.6356,102.5164,102.6058,4124.0
2024-01-11 11:30:00,103.26,103.3,103.12,103.2,10204.0,102.576,102.6157,102.4369,102.5164,10204.0
2024-01-11 11:35:00,103.21,103.29,103.09,103.13,3873.0,102.5263,102.6058,102.4071,102.4469,3873.0
2024-01-11 11:40:00,103.12,103.25,102.97,102.99,4050.0,102.4369,102.5661,102.2879,102.3078,4050.0
2024-01-11 11:45:00,103.0,103.39,102.96,103.38,3693.0,102.3177,102.7051,102.278,102.6952,3693.0
2024-01-11 11:50:00,103.45,103.45,103.29,103.38,2522.0,102.7647,102.7647,102.6058,102.6952,2522.0
2024-01-11 11:55:00,103.39,103.5,103.37,103.5,2704.0,102.7051,102.8144,102.6853,102.8144,2704.0
2024-01-11 12:00:00,103.51,103.67,103.5,103.67,2049.0,102.8243,102.9833,102.8144,102.9833,2049.0
2024-01-11 12:05:00,103.73,103.75,103.62,103.75,3202.0,103.0429,103.0628,102.9336,103.0628,3202.0
2024-01-11 12:10:00,103.76,103.8,103.72,103.77,3479.0,103.0727,103.1124,103.033,103.0826,3479.0
2024-01-11 12:15:00,103.82,103.84,103.68,103.68,1105.0,103.1323,103.1522,102.9932,102.9932,1105.0
2024-01-11 12:20:00,103.69,103.77,103.64,103.75,2270.0,103.0031,103.0826,102.9535,103.0628,2270.0
2024-01-11 12:25:00,103.79,103.8,103.53,103.53,2667.0,103.1025,103.1124,102.8442,102.8442,2667.0
2024-01-11 12:30:00,103.54,103.73,103.54,103.69,22285.0,102.8541,103.0429,102.8541,103.0031,22285.0
2024-01-11 12:35:00,103.69,103.76,103.59,103.7,6878.0,103.0031,103.0727,102.9038,103.0131,6878.0
2024-01-11 12:40:00,103.73,103.95,103.73,103.9,1616.0,103.0429,103.2614,103.0429,103.2118,1616.0
2024-01-11 12:45:00,104.02,104.06,103.93,104.01,2025.0,103.331,103.3707,103.2416,103.321,2025.0
2024-01-11 12:50:00,104.07,104.17,104.05,104.07,1851.0,103.3806,103.48,103.3608,103.3806,1851.0
2024-01-11 12:55:00,104.14,104.18,103.99,104.05,26952.0,103.4502,103.4899,103.3012,103.3608,26952.0
2024-01-11 13:00:00,104.03,104.28,104.01,104.2,6477.0,103.3409,103.5892,103.321,103.5098,6477.0
2024-01-11 13:05:00,104.28,104.47,104.24,104.35,8449.0,103.5892,103.778,103.5495,103.6588,8449.0
2024-01-11 13:10:00,104.37,104.54,104.37,104.5,4799.0,103.6786,103.8475,103.6786,103.8078,4799.0
2024-01-11 13:15:00,104.47,104.67,104.44,104.64,3984.0,103.778,103.9767,103.7482,103.9469,3984.0
2024-01-11 13:20:00,104.63,104.63,104.52,104.61,2400.0,103.9369,103.9369,103.8277,103.9171,2400.0
2024-01-11 13:25:00,104.61,104.61,104.41,104.46,2602.0,103.9171,103.9171,103.7184,103.768,2602.0
2024-01-11 13:30:00,104.47,104.55,104.26,104.32,1870.0,103.778,103.8575,103.5694,103.629,1870.0
2024-01-11 13:35:00,104.35,104.37,104.29,104.3,1900.0,103.6588,103.6786,103.5992,103.6091,1900.0
2024-01-11 13:40:00,104.26,104.34,104.26,104.28,1481.0,103.5694,103.6488,103.5694,103.5892,1481.0
2024-01-11 13:45:00,104.31,104.39,104.24,104.31,1523.0,103.619,103.6985,103.5495,103.619,1523.0
2024-01-11 13:50:00,104.29,104.5,104.2,104.42,4055.0,103.5992,103.8078,103.5098,103.7283,4055.0
2024-01-11 13:55:00,104.45,104.71,104.44,104.71,3057.0,103.7581,104.0164,103.7482,104.0164,3057.0
2024-01-11 14:00:00,104.78,104.84,104.67,104.74,1466.0,104.0859,104.1455,103.9767,104.0462,1466.0
2024-01-11 14:05:00,104.68,104.73,104.55,104.55,3637.0,103.9866,104.0363,103.8575,103.8575,3637.0
2024-01-11 14:10:00,104.58,104.7,104.57,104.69,2232.0,103.8873,104.0065,103.8773,103.9965,2232.0
2024-01-11 14:15:00,104.68,104.73,104.58,104.58,4270.0,103.9866,104.0363,103.8873,103.8873,4270.0
2024-01-11 14:20:00,104.62,104.63,104.4,104.44,4222.0,103.927,103.9369,103.7084,103.7482,4222.0
2024-01-11 14:25:00,104.45,104.73,104.45,104.7,6124.0,103.7581,104.0363,103.7581,104.0065,6124.0
2024-01-11 14:30:00,104.73,104.79,104.68,104.77,7641.0,104.0363,104.0959,103.9866,104.076,7641.0
2024-01-11 14:35:00,104.78,104.87,104.78,104.87,5694.0,104.0859,104.1753,104.0859,104.1753,5694.0
2024-01-11 14:40:00,104.89,104.98,104.8,104.86,6762.0,104.1952,104.2846,104.1058,104.1654,6762.0
2024-01-11 14:45:00,104.84,104.87,104.71,104.78,6534.0,104.1455,104.1753,104.0164,104.0859,6534.0
2024-01-11 14:50:00,104.81,104.88,104.77,104.88,4563.0,104.1157,104.1853,104.076,104.1853,4563.0
2024-01-11 14:55:00,104.87,105.09,104.87,105.07,38110.0,104.1753,104.3939,104.1753,104.374,38110.0
2024-01-11 15:00:00,105.08,105.12,104.76,104.8,40548.0,104.3839,104.4237,104.0661,104.1058,40548.0
2024-01-11 15:05:00,104.81,104.86,104.55,104.62,11543.0,104.1157,104.1654,103.8575,103.927,11543.0
2024-01-11 15:10:00,104.61,104.84,104.48,104.78,19091.0,103.9171,104.1455,103.7879,104.0859,19091.0
2024-01-11 15:15:00,104.76,104.78,104.52,104.6,25514.0,104.0661,104.0859,103.8277,103.9071,25514.0
2024-01-11 15:20:00,104.61,104.78,104.61,104.78,10916.0,103.9171,104.0859,103.9171,104.0859,10916.0
2024-01-11 15:25:00,104.77,104.92,104.75,104.78,11957.0,104.076,104.225,104.0561,104.0859,11957.0
2024-01-11 15:30:00,104.81,104.92,104.79,104.92,5154.0,104.1157,104.225,104.0959,104.225,5154.0
2024-01-11 15:35:00,104.91,104.92,104.72,104.73,4213.0,104.2151,104.225,104.0263,104.0363,4213.0
2024-01-11 15:40:00,104.72,104.81,104.67,104.79,6068.0,104.0263,104.1157,103.9767,104.0959,6068.0
2024-01-11 15:45:00,104.75,104.92,104.75,104.87,11094.0,104.0561,104.225,104.0561,104.1753,11094.0
2024-01-11 15:50:00,104.85,105.03,104.72,105.01,36951.0,104.1555,104.3343,104.0263,104.3144,36951.0
2024-01-11 15:55:00,105.0,105.18,104.92,105.11,79537.0,104.3045,104.4833,104.225,104.4137,79537.0
2024-01-12 09:30:00,104.91,105.36,104.7,104.7,14288.0,104.2151,104.6621,104.0065,104.0065,14288.0
2024-01-12 09:35:00,104.76,105.6,104.76,105.24,6860.0,104.0661,104.9005,104.0661,104.5429,6860.0
2024-01-12 09:40:00,105.27,105.61,105.23,105.61,1848.0,104.5727,104.9104,104.5329,104.9104,1848.0
2024-01-12 09:45:00,105.77,106.12,105.74,105.8,5340.0,105.0694,105.4171,105.0396,105.0992,5340.0
2024-01-12 09:50:00,105.73,105.77,105.5,105.55,5801.0,105.0296,105.0694,104.8012,104.8508,5801.0
2024-01-12 09:55:00,105.45,105.55,105.21,105.22,1558.0,104.7515,104.8508,104.5131,104.523,1558.0
2024-01-12 10:00:00,105.14,105.14,104.53,104.79,5874.0,104.4435,104.4435,103.8376,104.0959,5874.0
2024-01-12 10:05:00,104.56,104.96,104.53,104.91,3936.0,103.8674,104.2647,103.8376,104.2151,3936.0
2024-01-12 10:10:00,104.99,105.01,104.57,104.65,2709.0,104.2945,104.3144,103.8773,103.9568,2709.0
2024-01-12 10:15:00,104.63,104.74,104.35,104.36,4099.0,103.9369,104.0462,103.6588,103.6687,4099.0
2024-01-12 10:20:00,104.41,104.53,104.32,104.51,4330.0,103.7184,103.8376,103.629,103.8177,4330.0
2024-01-12 10:25:00,104.56,104.62,104.36,104.42,3411.0,103.8674,103.927,103.6687,103.7283,3411.0
2024-01-12 10:30:00,104.45,104.69,104.45,104.57,2093.0,103.7581,103.9965,103.7581,103.8773,2093.0
2024-01-12 10:35:00,104.53,104.56,104.17,104.23,4768.0,103.8376,103.8674,103.48,103.5396,4768.0
2024-01-12 10:40:00,104.25,104.38,104.13,104.25,3200.0,103.5594,103.6886,103.4402,103.5594,3200.0
2024-01-12 10:45:00,104.17,104.25,103.86,103.9,2417.0,103.48,103.5594,103.172,103.2118,2417.0
2024-01-12 10:50:00,103.89,103.9,103.65,103.72,6818.0,103.2018,103.2118,102.9634,103.033,6818.0
2024-01-12 10:55:00,103.67,103.79,103.62,103.78,4427.0,102.9833,103.1025,102.9336,103.0926,4427.0
2024-01-12 11:00:00,103.75,103.94,103.61,103.89,4883.0,103.0628,103.2515,102.9237,103.2018,4883.0
2024-01-12 11:05:00,103.82,104.18,103.82,104.18,6957.0,103.1323,103.4899,103.1323,103.4899,6957.0
2024-01-12 11:10:00,104.17,104.2,104.05,104.09,1935.0,103.48,103.5098,103.3608,103.4005,1935.0
2024-01-12 11:15:00,104.16,104.24,104.14,104.14,1300.0,103.47,103.5495,103.4502,103.4502,1300.0
2024-01-12 11:20:00,104.07,104.11,104.03,104.09,1812.0,103.3806,103.4204,103.3409,103.4005,1812.0
2024-01-12 11:25:00,104.13,104.25,104.13,104.13,1400.0,103.4402,103.5594,103.4402,103.4402,1400.0
2024-01-12 11:30:00,104.15,104.15,104.07,104.13,1700.0,103.4601,103.4601,103.3806,103.4402,1700.0
2024-01-12 11:35:00,104.1,104.12,103.86,104.0,10396.0,103.4104,103.4303,103.172,103.3111,10396.0
2024-01-12 11:40:00,104.0,104.04,103.89,104.03,3534.0,103.3111,103.3508,103.2018,103.3409,3534.0
2024-01-12 11:45:00,104.0,104.08,103.9,104.08,3630.0,103.3111,103.3906,103.2118,103.3906,3630.0
2024-01-12 11:50:00,104.03,104.15,103.98,104.07,3851.0,103.3409,103.4601,103.2912,103.3806,3851.0
2024-01-12 11:55:00,104.03,104.04,103.77,103.88,4385.0,103.3409,103.3508,103.0826,103.1919,4385.0
2024-01-12 12:00:00,103.92,103.92,103.86,103.89,1309.0,103.2316,103.2316,103.172,103.2018,1309.0
2024-01-12 12:05:00,103.88,103.93,103.81,103.91,6124.0,103.1919,103.2416,103.1224,103.2217,6124.0
2024-01-12 12:10:00,103.94,104.04,103.94,104.01,3496.0,103.2515,103.3508,103.2515,103.321,3496.0
2024-01-12 12:15:00,104.0,104.11,103.98,104.0,3760.0,103.3111,103.4204,103.2912,103.3111,3760.0
2024-01-12 12:20:00,104.01,104.07,103.91,103.92,2677.0,103.321,103.3806,103.2217,103.2316,2677.0
2024-01-12 12:25:00,103.89,103.91,103.84,103.89,2212.0,103.2018,103.2217,103.1522,103.2018,2212.0
2024-01-12 12:30:00,103.92,103.96,103.8,103.85,1853.0,103.2316,103.2714,103.1124,103.1621,1853.0
2024-01-12 12:35:00,103.86,103.86,103.76,103.8,4023.0,103.172,103.172,103.0727,103.1124,4023.0
2024-01-12 12:40:00,103.84,103.87,103.77,103.84,3943.0,103.1522,103.182,103.0826,103.1522,3943.0
2024-01-12 12:45:00,103.8,103.81,103.71,103.79,5742.0,103.1124,103.1224,103.023,103.1025,5742.0
2024-01-12 12:50:00,103.78,103.99,103.74,103.99,3825.0,103.0926,103.3012,103.0528,103.3012,3825.0
2024-01-12 12:55:00,103.98,103.99,103.79,103.8,2817.0,103.2912,103.3012,103.1025,103.1124,2817.0
2024-01-12 13:00:00,103.84,104.01,103.84,104.01,2391.0,103.1522,103.321,103.1522,103.321,2391.0
2024-01-12 13:05:00,104.0,104.03,103.93,104.0,5020.0,103.3111,103.3409,103.2416,103.3111,5020.0
2024-01-12 13:10:00,104.02,104.06,103.99,104.04,1100.0,103.331,103.3707,103.3012,103.3508,1100.0
2024-01-12 13:15:00,104.04,104.07,103.99,104.06,3502.0,103.3508,103.3806,103.3012,103.3707,3502.0
2024-01-12 13:20:00,104.04,104.09,103.96,103.99,3160.0,103.3508,103.4005,103.2714,103.3012,3160.0
2024-01-12 13:25:00,104.03,104.07,103.99,104.07,1153.0,103.3409,103.3806,103.3012,103.3806,1153.0
2024-01-12 13:30:00,104.08,104.09,103.99,104.0,2024.0,103.3906,103.4005,103.3012,103.3111,2024.0
2024-01-12 13:35:00,104.06,104.15,104.04,104.14,2645.0,103.3707,103.4601,103.3508,103.4502,2645.0
2024-01-12 13:40:00,104.17,104.18,104.1,104.13,1850.0,103.48,103.4899,103.4104,103.4402,1850.0
2024-01-12 13:45:00,104.15,104.3,104.12,104.3,5100.0,103.4601,103.6091,103.4303,103.6091,5100.0
2024-01-12 13:50:00,104.31,104.32,104.17,104.32,4481.0,103.619,103.629,103.48,103.629,4481.0
2024-01-12 13:55:00,104.32,104.48,104.32,104.48,17205.0,103.629,103.7879,103.629,103.7879,17205.0
2024-01-12 14:00:00,104.48,104.65,104.47,104.55,21355.0,103.7879,103.9568,103.778,103.8575,21355.0
2024-01-12 14:05:00,104.57,104.66,104.49,104.59,17225.0,103.8773,103.9667,103.7979,103.8972,17225.0
2024-01-12 14:10:00,104.56,104.65,104.56,104.62,1800.0,103.8674,103.9568,103.8674,103.927,1800.0
2024-01-12 14:15:00,104.6,104.7,104.52,104.65,14634.0,103.9071,104.0065,103.8277,103.9568,14634.0
2024-01-12 14:20:00,104.62,104.68,104.53,104.65,20984.0,103.927,103.9866,103.8376,103.9568,20984.0
2024-01-12 14:25:00,104.59,104.68,104.53,104.59,10298.0,103.8972,103.9866,103.8376,103.8972,10298.0
2024-01-12 14:30:00,104.61,104.69,104.4,104.42,10354.0,103.9171,103.9965,103.7084,103.7283,10354.0
2024-01-12 14:35:00,104.46,104.63,104.36,104.63,7313.0,103.768,103.9369,103.6687,103.9369,7313.0
2024-01-12 14:40:00,104.63,104.67,104.54,104.55,12272.0,103.9369,103.9767,103.8475,103.8575,12272.0
2024-01-12 14:45:00,104.53,104.63,104.52,104.62,17521.0,103.8376,103.9369,103.8277,103.927,17521.0
2024-01-12 14:50:00,104.57,104.66,104.57,104.59,3599.0,103.8773,103.9667,103.8773,103.8972,3599.0
2024-01-12 14:55:00,104.56,104.69,104.51,104.65,12730.0,103.8674,103.9965,103.8177,103.9568,12730.0
2024-01-12 15:00:00,104.65,104.75,104.62,104.71,14850.0,103.9568,104.0561,103.927,104.0164,14850.0
2024-01-12 15:05:00,104.73,104.95,104.72,104.8,4998.0,104.0363,104.2548,104.0263,104.1058,4998.0
2024-01-12 15:10:00,104.78,104.8,104.71,104.8,3063.0,104.0859,104.1058,104.0164,104.1058,3063.0
2024-01-12 15:15:00,104.77,104.79,104.7,104.73,5498.0,104.076,104.0959,104.0065,104.0363,5498.0
2024-01-12 15:20:00,104.75,104.77,104.69,104.71,6832.0,104.0561,104.076,103.9965,104.0164,6832.0
2024-01-12 15:25:00,104.75,104.97,104.73,104.92,15022.0,104.0561,104.2747,104.0363,104.225,15022.0
2024-01-12 15:30:00,104.9,104.99,104.88,104.99,7631.0,104.2051,104.2945,104.1853,104.2945,7631.0
2024-01-12 15:35:00,104.98,105.02,104.93,105.02,10731.0,104.2846,104.3243,104.2349,104.3243,10731.0
2024-01-12 15:40:00,105.01,105.11,104.94,105.09,12632.0,104.3144,104.4137,104.2449,104.3939,12632.0
2024-01-12 15:45:00,105.09,105.19,105.08,105.14,13142.0,104.3939,104.4932,104.3839,104.4435,13142.0
2024-01-12 15:50:00,105.14,105.17,104.68,104.83,45856.0,104.4435,104.4733,103.9866,104.1356,45856.0
2024-01-12 15:55:00,104.85,104.94,104.79,104.83,75431.0,104.1555,104.2449,104.0959,104.1356,75431.0
2024-01-16 09:30:00,104.03,104.03,103.21,103.57,14349.0,103.3409,103.3409,102.5263,102.8839,14349.0
2024-01-16 09:35:00,103.54,103.65,103.3,103.65,5307.0,102.8541,102.9634,102.6157,102.9634,5307.0
2024-01-16 09:40:00,103.66,103.91,103.43,103.72,8227.0,102.9733,103.2217,102.7449,103.033,8227.0
2024-01-16 09:45:00,103.52,103.63,103.32,103.43,2256.0,102.8343,102.9435,102.6356,102.7449,2256.0
2024-01-16 09:50:00,103.52,103.79,103.36,103.72,2878.0,102.8343,103.1025,102.6753,103.033,2878.0
2024-01-16 09:55:00,103.83,103.85,103.54,103.7,2143.0,103.1422,103.1621,102.8541,103.0131,2143.0
2024-01-16 10:00:00,103.71,103.98,103.71,103.78,6585.0,103.023,103.2912,103.023,103.0926,6585.0
2024-01-16 10:05:00,103.77,104.0,103.72,103.89,2802.0,103.0826,103.3111,103.033,103.2018,2802.0
2024-01-16 10:10:00,103.91,104.07,103.91,104.01,1600.0,103.2217,103.3806,103.2217,103.321,1600.0
2024-01-16 10:15:00,104.02,104.22,103.91,104.12,16518.0,103.331,103.5296,103.2217,103.4303,16518.0
2024-01-16 10:20:00,104.18,104.53,104.03,104.53,8204.0,103.4899,103.8376,103.3409,103.8376,8204.0
2024-01-16 10:25:00,104.57,104.57,104.37,104.45,4368.0,103.8773,103.8773,103.6786,103.7581,4368.0
2024-01-16 10:30:00,104.53,104.71,104.44,104.7,4952.0,103.8376,104.0164,103.7482,104.0065,4952.0
2024-01-16 10:35:00,104.72,104.77,104.57,104.72,4501.0,104.0263,104.076,103.8773,104.0263,4501.0
2024-01-16 10:40:00,104.7,105.13,104.7,104.95,5327.0,104.0065,104.4336,104.0065,104.2548,5327.0
2024-01-16 10:45:00,104.92,105.24,104.91,105.24,5941.0,104.225,104.5429,104.2151,104.5429,5941.0
2024-01-16 10:50:00,105.29,105.31,105.08,105.22,7333.0,104.5926,104.6124,104.3839,104.523,7333.0
2024-01-16 10:55:00,105.21,105.25,104.99,104.99,5059.0,104.5131,104.5528,104.2945,104.2945,5059.0
2024-01-16 11:00:00,105.09,105.11,104.59,104.8,20880.0,104.3939,104.4137,103.8972,104.1058,20880.0
2024-01-16 11:05:00,104.75,105.03,104.7,104.9,16359.0,104.0561,104.3343,104.0065,104.2051,16359.0
2024-01-16 11:10:00,104.78,104.81,104.45,104.78,5977.0,104.0859,104.1157,103.7581,104.0859,5977.0
2024-01-16 11:15:00,104.69,104.97,104.65,104.84,3405.0,103.9965,104.2747,103.9568,104.1455,3405.0
2024-01-16 11:20:00,104.84,104.94,104.63,104.89,3532.0,104.1455,104.2449,103.9369,104.1952,3532.0
2024-01-16 11:25:00,104.88,104.9,104.7,104.73,2078.0,104.1853,104.2051,104.0065,104.0363,2078.0
2024-01-16 11:30:00,104.68,104.76,104.58,104.61,17581.0,103.9866,104.0661,103.8873,103.9171,17581.0
2024-01-16 11:35:00,104.59,104.68,104.4,104.49,3481.0,103.8972,103.9866,103.7084,103.7979,3481.0
2024-01-16 11:40:00,104.47,104.47,104.19,104.3,6609.0,103.778,103.778,103.4998,103.6091,6609.0
2024-01-16 11:45:00,104.23,104.23,104.05,104.05,2782.0,103.5396,103.5396,103.3608,103.3608,2782.0
2024-01-16 11:50:00,104.09,104.15,103.99,104.02,7714.0,103.4005,103.4601,103.3012,103.331,7714.0
2024-01-16 11:55:00,104.03,104.08,103.87,104.04,7265.0,103.3409,103.3906,103.182,103.3508,7265.0
2024-01-16 12:00:00,104.01,104.1,103.82,103.83,6516.0,103.321,103.4104,103.1323,103.1422,6516.0
2024-01-16 12:05:00,103.84,103.89,103.72,103.76,4543.0,103.1522,103.2018,103.033,103.0727,4543.0
2024-01-16 12:10:00,103.78,103.88,103.72,103.8,3751.0,103.0926,103.1919,103.033,103.1124,3751.0
2024-01-16 12:15:00,103.75,103.91,103.74,103.77,2996.0,103.0628,103.2217,103.0528,103.0826,2996.0
2024-01-16 12:20:00,103.75,103.86,103.73,103.78,2737.0,103.0628,103.172,103.0429,103.0926,2737.0
2024-01-16 12:25:00,103.81,103.81,103.52,103.58,4791.0,103.1224,103.1224,102.8343,102.8939,4791.0
2024-01-16 12:30:00,103.57,103.57,103.35,103.41,9583.0,102.8839,102.8839,102.6654,102.725,9583.0
2024-01-16 12:35:00,103.38,103.54,103.37,103.51,3633.0,102.6952,102.8541,102.6853,102.8243,3633.0
2024-01-16 12:40:00,103.38,103.45,103.34,103.43,2564.0,102.6952,102.7647,102.6555,102.7449,2564.0
2024-01-16 12:45:00,103.44,103.5,103.33,103.33,3660.0,102.7548,102.8144,102.6455,102.6455,3660.0
2024-01-16 12:50:00,103.32,103.48,103.31,103.34,6191.0,102.6356,102.7945,102.6257,102.6555,6191.0
2024-01-16 12:55:00,103.36,103.38,103.27,103.32,2533.0,102.6753,102.6952,102.5859,102.6356,2533.0
2024-01-16 13:00:00,103.3,103.5,103.26,103.48,4233.0,102.6157,102.8144,102.576,102.7945,4233.0
2024-01-16 13:05:00,103.46,103.57,103.44,103.56,3416.0,102.7747,102.8839,102.7548,102.874,3416.0
2024-01-16 13:10:00,103.52,103.62,103.51,103.61,1735.0,102.8343,102.9336,102.8243,102.9237,1735.0
2024-01-16 13:15:00,103.66,103.88,103.66,103.88,3285.0,102.9733,103.1919,102.9733,103.1919,3285.0
2024-01-16 13:20:00,103.85,103.88,103.64,103.65,2721.0,103.1621,103.1919,102.9535,102.9634,2721.0
2024-01-16 13:25:00,103.7,103.77,103.59,103.75,12398.0,103.0131,103.0826,102.9038,103.0628,12398.0
2024-01-16 13:30:00,103.81,103.84,103.79,103.81,2326.0,103.1224,103.1522,103.1025,103.1224,2326.0
2024-01-16 13:35:00,103.8,103.8,103.61,103.66,3945.0,103.1124,103.1124,102.9237,102.9733,3945.0
2024-01-16 13:40:00,103.6,103.62,103.52,103.52,2688.0,102.9137,102.9336,102.8343,102.8343,2688.0
2024-01-16 13:45:00,103.46,103.53,103.46,103.49,2944.0,102.7747,102.8442,102.7747,102.8045,2944.0
2024-01-16 13:50:00,103.46,103.53,103.38,103.4,3321.0,102.7747,102.8442,102.6952,102.7151,3321.0
2024-01-16 13:55:00,103.39,103.47,103.38,103.45,2100.0,102.7051,102.7846,102.6952,102.7647,2100.0
2024-01-16 14:00:00,103.54,103.55,103.46,103.48,4593.0,102.8541,102.8641,102.7747,102.7945,4593.0
2024-01-16 14:05:00,103.46,103.67,103.45,103.63,5634.0,102.7747,102.9833,102.7647,102.9435,5634.0
2024-01-16 14:10:00,103.62,103.66,103.58,103.62,6199.0,102.9336,102.9733,102.8939,102.9336,6199.0
2024-01-16 14:15:00,103.6,103.61,103.45,103.46,3317.0,102.9137,102.9237,102.7647,102.7747,3317.0
2024-01-16 14:20:00,103.45,103.57,103.4,103.55,2858.0,102.7647,102.8839,102.7151,102.8641,2858.0
2024-01-16 14:25:00,103.53,103.7,103.52,103.64,1400.0,102.8442,103.0131,102.8343,102.9535,1400.0
2024-01-16 14:30:00,103.63,103.69,103.53,103.67,5533.0,102.9435,103.0031,102.8442,102.9833,5533.0
2024-01-16 14:35:00,103.73,103.77,103.62,103.62,2010.0,103.0429,103.0826,102.9336,102.9336,2010.0
2024-01-16 14:40:00,103.65,103.68,103.59,103.68,2600.0,102.9634,102.9932,102.9038,102.9932,2600.0
2024-01-16 14:45:00,103.68,103.84,103.66,103.84,2568.0,102.9932,103.1522,102.9733,103.1522,2568.0
2024-01-16 14:50:00,103.85,103.91,103.78,103.86,2825.0,103.1621,103.2217,103.0926,103.172,2825.0
2024-01-16 14:55:00,103.89,103.97,103.88,103.91,5112.0,103.2018,103.2813,103.1919,103.2217,5112.0
2024-01-16 15:00:00,103.95,104.08,103.9,103.95,5005.0,103.2614,103.3906,103.2118,103.2614,5005.0
2024-01-16 15:05:00,103.95,104.03,103.94,104.03,1300.0,103.2614,103.3409,103.2515,103.3409,1300.0
2024-01-16 15:10:00,104.05,104.1,103.93,103.96,3707.0,103.3608,103.4104,103.2416,103.2714,3707.0
2024-01-16 15:15:00,103.95,104.11,103.94,104.08,4807.0,103.2614,103.4204,103.2515,103.3906,4807.0
2024-01-16 15:20:00,104.07,104.09,103.9,103.92,6518.0,103.3806,103.4005,103.2118,103.2316,6518.0
2024-01-16 15:25:00,103.92,104.0,103.86,103.89,9121.0,103.2316,103.3111,103.172,103.2018,9121.0
2024-01-16 15:30:00,103.92,103.95,103.81,103.81,11523.0,103.2316,103.2614,103.1224,103.1224,11523.0
2024-01-16 15:35:00,103.81,103.91,103.77,103.83,15344.0,103.1224,103.2217,103.0826,103.1422,15344.0
2024-01-16 15:40:00,103.83,103.91,103.8,103.89,10464.0,103.1422,103.2217,103.1124,103.2018,10464.0
2024-01-16 15:45:00,103.88,103.98,103.85,103.93,12532.0,103.1919,103.2912,103.1621,103.2416,12532.0
2024-01-16 15:50:00,103.91,104.0,103.79,103.91,34033.0,103.2217,103.3111,103.1025,103.2217,34033.0
2024-01-16 15:55:00,103.91,104.18,103.9,104.1,100627.0,103.2217,103.4899,103.2118,103.4104,100627.0
2024-01-17 09:30:00,102.48,102.52,101.16,101.16,29493.0,101.8012,101.8409,100.4899,100.4899,29493.0
2024-01-17 09:35:00,101.31,101.59,101.02,101.59,5968.0,100.6389,100.9171,100.3508,100.9171,5968.0
2024-01-17 09:40:00,101.34,101.83,101.31,101.68,5618.0,100.6687,101.1555,100.6389,101.0065,5618.0
2024-01-17 09:45:00,101.79,102.22,101.72,102.14,6193.0,101.1157,101.5429,101.0462,101.4634,6193.0
2024-01-17 09:50:00,102.11,102.15,101.88,101.97,4478.0,101.4336,101.4734,101.2051,101.2945,4478.0
2024-01-17 09:55:00,101.96,101.97,101.47,101.5,2796.0,101.2846,101.2945,100.7979,100.8277,2796.0
2024-01-17 10:00:00,101.45,102.18,101.35,101.98,7010.0,100.778,101.5032,100.6786,101.3045,7010.0
2024-01-17 10:05:00,101.94,102.23,101.9,102.23,2322.0,101.2647,101.5528,101.225,101.5528,2322.0
2024-01-17 10:10:00,102.09,102.16,102.08,102.11,3023.0,101.4137,101.4833,101.4038,101.4336,3023.0
2024-01-17 10:15:00,102.17,102.26,101.9,101.9,3997.0,101.4932,101.5826,101.225,101.225,3997.0
2024-01-17 10:20:00,101.9,101.94,101.8,101.94,3413.0,101.225,101.2647,101.1257,101.2647,3413.0
2024-01-17 10:25:00,101.92,102.08,101.8,101.8,6218.0,101.2449,101.4038,101.1257,101.1257,6218.0
2024-01-17 10:30:00,101.8,101.83,101.74,101.77,2000.0,101.1257,101.1555,101.0661,101.0959,2000.0
2024-01-17 10:35:00,101.65,101.96,101.6,101.96,8738.0,100.9767,101.2846,100.927,101.2846,8738.0
2024-01-17 10:40:00,101.93,102.02,101.91,101.92,2926.0,101.2548,101.3442,101.2349,101.2449,2926.0
2024-01-17 10:45:00,101.8,101.99,101.77,101.87,3493.0,101.1257,101.3144,101.0959,101.1952,3493.0
2024-01-17 10:50:00,101.88,101.88,101.59,101.63,2270.0,101.2051,101.2051,100.9171,100.9568,2270.0
2024-01-17 10:55:00,101.59,101.73,101.51,101.69,14285.0,100.9171,101.0561,100.8376,101.0164,14285.0
2024-01-17 11:00:00,101.68,101.8,101.67,101.75,6362.0,101.0065,101.1257,100.9965,101.076,6362.0
2024-01-17 11:05:00,101.79,101.89,101.67,101.73,3770.0,101.1157,101.2151,100.9965,101.0561,3770.0
2024-01-17 11:10:00,101.76,101.81,101.64,101.65,3600.0,101.0859,101.1356,100.9667,100.9767,3600.0
2024-01-17 11:15:00,101.73,101.79,101.66,101.68,3447.0,101.0561,101.1157,100.9866,101.0065,3447.0
2024-01-17 11:20:00,101.64,101.99,101.64,101.98,3637.0,100.9667,101.3144,100.9667,101.3045,3637.0
2024-01-17 11:25:00,101.99,101.99,101.79,101.81,1903.0,101.3144,101.3144,101.1157,101.1356,1903.0
2024-01-17 11:30:00,101.89,101.89,101.76,101.82,2163.0,101.2151,101.2151,101.0859,101.1455,2163.0
2024-01-17 11:35:00,101.88,101.88,101.77,101.86,2233.0,101.2051,101.2051,101.0959,101.1853,2233.0
2024-01-17 11:40:00,101.86,101.9,101.76,101.87,2941.0,101.1853,101.225,101.0859,101.1952,2941.0
2024-01-17 11:45:00,101.95,102.03,101.75,101.77,5218.0,101.2747,101.3541,101.076,101.0959,5218.0
2024-01-17 11:50:00,101.8,101.96,101.66,101.9,12224.0,101.1257,101.2846,100.9866,101.225,12224.0
2024-01-17 11:55:00,101.92,101.96,101.86,101.95,12940.0,101.2449,101.2846,101.1853,101.2747,12940.0
2024-01-17 12:00:00,101.98,102.01,101.79,101.84,70636.0,101.3045,101.3343,101.1157,101.1654,70636.0
2024-01-17 12:05:00,101.84,101.88,101.7,101.7,32658.0,101.1654,101.2051,101.0263,101.0263,32658.0
2024-01-17 12:10:00,101.67,101.94,101.59,101.85,3018.0,100.9965,101.2647,100.9171,101.1753,3018.0
2024-01-17 12:15:00,101.88,101.88,101.71,101.71,2006.0,101.2051,101.2051,101.0363,101.0363,2006.0
2024-01-17 12:20:00,101.72,101.77,101.5,101.53,3500.0,101.0462,101.0959,100.8277,100.8575,3500.0
2024-01-17 12:25:00,101.53,101.59,101.42,101.54,25516.0,100.8575,100.9171,100.7482,100.8674,25516.0
2024-01-17 12:30:00,101.5,101.52,101.4,101.4,3873.0,100.8277,100.8475,100.7283,100.7283,3873.0
2024-01-17 12:35:00,101.41,101.43,101.23,101.23,5751.0,100.7383,100.7581,100.5594,100.5594,5751.0
2024-01-17 12:40:00,101.23,101.25,101.11,101.15,16423.0,100.5594,100.5793,100.4402,100.48,16423.0
2024-01-17 12:45:00,101.13,101.23,101.02,101.2,6931.0,100.4601,100.5594,100.3508,100.5296,6931.0
2024-01-17 12:50:00,101.12,101.34,101.12,101.34,2503.0,100.4502,100.6687,100.4502,100.6687,2503.0
2024-01-17 12:55:00,101.37,101.46,101.35,101.37,2776.0,100.6985,100.7879,100.6786,100.6985,2776.0
2024-01-17 13:00:00,101.4,101.46,101.32,101.39,8784.0,100.7283,100.7879,100.6488,100.7184,8784.0
2024-01-17 13:05:00,101.42,101.42,101.27,101.27,5268.0,100.7482,100.7482,100.5992,100.5992,5268.0
2024-01-17 13:10:00,101.24,101.33,101.16,101.2,4832.0,100.5694,100.6588,100.4899,100.5296,4832.0
2024-01-17 13:15:00,101.14,101.22,101.12,101.17,3047.0,100.47,100.5495,100.4502,100.4998,3047.0
2024-01-17 13:20:00,101.15,101.16,100.97,101.08,5871.0,100.48,100.4899,100.3012,100.4104,5871.0
2024-01-17 13:25:00,101.07,101.08,101.0,101.01,5355.0,100.4005,100.4104,100.331,100.3409,5355.0
2024-01-17 13:30:00,101.01,101.06,100.94,100.94,4677.0,100.3409,100.3906,100.2714,100.2714,4677.0
2024-01-17 13:35:00,100.95,101.01,100.91,100.95,9753.0,100.2813,100.3409,100.2416,100.2813,9753.0
2024-01-17 13:40:00,100.95,101.0,100.84,100.97,7260.0,100.2813,100.331,100.172,100.3012,7260.0
2024-01-17 13:45:00,100.98,100.99,100.75,100.75,6308.0,100.3111,100.321,100.0826,100.0826,6308.0
2024-01-17 13:50:00,100.77,100.98,100.77,100.92,5680.0,100.1025,100.3111,100.1025,100.2515,5680.0
2024-01-17 13:55:00,100.93,101.22,100.91,101.21,6055.0,100.2614,100.5495,100.2416,100.5396,6055.0
2024-01-17 14:00:00,101.2,101.46,101.18,101.39,21373.0,100.5296,100.7879,100.5098,100.7184,21373.0
2024-01-17 14:05:00,101.36,101.49,101.31,101.45,8045.0,100.6886,100.8177,100.6389,100.778,8045.0
2024-01-17 14:10:00,101.49,101.57,101.43,101.57,1650.0,100.8177,100.8972,100.7581,100.8972,1650.0
2024-01-17 14:15:00,101.62,101.66,101.57,101.66,2439.0,100.9469,100.9866,100.8972,100.9866,2439.0
2024-01-17 14:20:00,101.7,101.98,101.7,101.92,1915.0,101.0263,101.3045,101.0263,101.2449,1915.0
2024-01-17 14:25:00,101.97,102.02,101.92,102.01,3770.0,101.2945,101.3442,101.2449,101.3343,3770.0
2024-01-17 14:30:00,102.02,102.21,102.02,102.11,5466.0,101.3442,101.533,101.3442,101.4336,5466.0
2024-01-17 14:35:00,102.13,102.27,102.13,102.25,2813.0,101.4535,101.5926,101.4535,101.5727,2813.0
2024-01-17 14:40:00,102.3,102.44,102.24,102.4,4128.0,101.6224,101.7614,101.5628,101.7217,4128.0
2024-01-17 14:45:00,102.46,102.46,102.31,102.31,3718.0,101.7813,101.7813,101.6323,101.6323,3718.0
2024-01-17 14:50:00,102.25,102.34,102.24,102.34,3091.0,101.5727,101.6621,101.5628,101.6621,3091.0
2024-01-17 14:55:00,102.34,102.35,102.24,102.24,3433.0,101.6621,101.672,101.5628,101.5628,3433.0
2024-01-17 15:00:00,102.27,102.3,102.04,102.11,4588.0,101.5926,101.6224,101.3641,101.4336,4588.0
2024-01-17 15:05:00,102.13,102.25,102.12,102.13,4355.0,101.4535,101.5727,101.4435,101.4535,4355.0
2024-01-17 15:10:00,102.13,102.17,101.92,101.94,7412.0,101.4535,101.4932,101.2449,101.2647,7412.0
2024-01-17 15:15:00,101.94,102.12,101.94,102.09,8719.0,101.2647,101.4435,101.2647,101.4137,8719.0
2024-01-17 15:20:00,102.06,102.28,102.03,102.25,7942.0,101.3839,101.6025,101.3541,101.5727,7942.0
2024-01-17 15:25:00,102.27,102.36,102.24,102.33,20754.0,101.5926,101.682,101.5628,101.6522,20754.0
2024-01-17 15:30:00,102.33,102.51,102.3,102.51,16777.0,101.6522,101.831,101.6224,101.831,16777.0
2024-01-17 15:35:00,102.52,102.72,102.52,102.65,10627.0,101.8409,102.0396,101.8409,101.97,10627.0
2024-01-17 15:40:00,102.66,102.66,102.53,102.64,13517.0,101.98,101.98,101.8508,101.9601,13517.0
2024-01-17 15:45:00,102.66,102.79,102.65,102.69,19822.0,101.98,102.1091,101.97,102.0098,19822.0
2024-01-17 15:50:00,102.7,102.98,102.64,102.92,37043.0,102.0197,102.2979,101.9601,102.2383,37043.0
2024-01-17 15:55:00,102.93,103.0,102.8,102.87,53149.0,102.2482,102.3177,102.119,102.1886,53149.0
2024-01-18 09:30:00,104.91,105.49,104.68,105.0,71371.0,104.2151,104.7912,103.9866,104.3045,71371.0
2024-01-18 09:35:00,105.02,105.18,104.65,105.05,29712.0,104.3243,104.4833,103.9568,104.3541,29712.0
2024-01-18 09:40:00,105.12,105.2,104.34,104.34,7300.0,104.4237,104.5031,103.6488,103.6488,7300.0
2024-01-18 09:45:00,104.71,104.95,104.57,104.66,5458.0,104.0164,104.2548,103.8773,103.9667,5458.0
2024-01-18 09:50:00,104.66,104.7,104.44,104.6,5544.0,103.9667,104.0065,103.7482,103.9071,5544.0
2024-01-18 09:55:00,104.64,104.96,104.6,104.88,5965.0,103.9469,104.2647,103.9071,104.1853,5965.0
2024-01-18 10:00:00,104.9,105.13,104.89,105.01,10247.0,104.2051,104.4336,104.1952,104.3144,10247.0
2024-01-18 10:05:00,104.98,105.11,104.76,104.92,5160.0,104.2846,104.4137,104.0661,104.225,5160.0
2024-01-18 10:10:00,104.86,105.18,104.83,105.17,3220.0,104.1654,104.4833,104.1356,104.4733,3220.0
2024-01-18 10:15:00,105.24,105.24,105.03,105.03,3193.0,104.5429,104.5429,104.3343,104.3343,3193.0
2024-01-18 10:20:00,105.02,105.02,104.87,104.93,2183.0,104.3243,104.3243,104.1753,104.2349,2183.0
2024-01-18 10:25:00,104.86,105.01,104.83,104.92,2900.0,104.1654,104.3144,104.1356,104.225,2900.0
2024-01-18 10:30:00,104.94,105.03,104.79,104.98,3228.0,104.2449,104.3343,104.0959,104.2846,3228.0
2024-01-18 10:35:00,104.97,105.13,104.96,105.13,7094.0,104.2747,104.4336,104.2647,104.4336,7094.0
2024-01-18 10:40:00,105.13,105.34,105.12,105.34,4596.0,104.4336,104.6422,104.4237,104.6422,4596.0
2024-01-18 10:45:00,105.32,105.34,105.18,105.25,5108.0,104.6224,104.6422,104.4833,104.5528,5108.0
2024-01-18 10:50:00,105.29,105.38,105.18,105.34,6853.0,104.5926,104.682,104.4833,104.6422,6853.0
2024-01-18 10:55:00,105.34,105.35,105.16,105.25,9987.0,104.6422,104.6522,104.4634,104.5528,9987.0
2024-01-18 11:00:00,105.25,105.29,105.2,105.2,8282.0,104.5528,104.5926,104.5031,104.5031,8282.0
2024-01-18 11:05:00,105.2,105.42,105.18,105.37,12883.0,104.5031,104.7217,104.4833,104.672,12883.0
2024-01-18 11:10:00,105.49,105.59,105.47,105.59,2498.0,104.7912,104.8906,104.7714,104.8906,2498.0
2024-01-18 11:15:00,105.57,105.7,105.54,105.7,1542.0,104.8707,104.9998,104.8409,104.9998,1542.0
2024-01-18 11:20:00,105.67,105.81,105.63,105.81,4195.0,104.97,105.1091,104.9303,105.1091,4195.0
2024-01-18 11:25:00,105.85,106.03,105.84,106.01,5809.0,105.1488,105.3276,105.1389,105.3078,5809.0
2024-01-18 11:30:00,106.03,106.12,105.99,106.07,8691.0,105.3276,105.4171,105.2879,105.3674,8691.0
2024-01-18 11:35:00,106.1,106.15,105.93,105.95,17456.0,105.3972,105.4469,105.2283,105.2482,17456.0
2024-01-18 11:40:00,105.92,105.93,105.74,105.78,15885.0,105.2184,105.2283,105.0396,105.0793,15885.0
2024-01-18 11:45:00,105.78,105.78,105.65,105.67,5156.0,105.0793,105.0793,104.9502,104.97,5156.0
2024-01-18 11:50:00,105.71,105.83,105.7,105.75,10656.0,105.0098,105.129,104.9998,105.0495,10656.0
2024-01-18 11:55:00,105.8,105.97,105.77,105.96,10171.0,105.0992,105.268,105.0694,105.2581,10171.0
2024-01-18 12:00:00,105.98,106.0,105.42,105.45,16985.0,105.278,105.2978,104.7217,104.7515,16985.0
2024-01-18 12:05:00,105.46,105.54,105.34,105.5,9552.0,104.7614,104.8409,104.6422,104.8012,9552.0
2024-01-18 12:10:00,105.52,105.55,105.25,105.43,4766.0,104.821,104.8508,104.5528,104.7316,4766.0
2024-01-18 12:15:00,105.4,105.66,105.36,105.51,3938.0,104.7018,104.9601,104.6621,104.8111,3938.0
2024-01-18 12:20:00,105.57,105.64,105.5,105.5,2457.0,104.8707,104.9402,104.8012,104.8012,2457.0
2024-01-18 12:25:00,105.56,105.85,105.54,105.85,3733.0,104.8608,105.1488,104.8409,105.1488,3733.0
2024-01-18 12:30:00,105.8,105.84,105.7,105.72,2157.0,105.0992,105.1389,104.9998,105.0197,2157.0
2024-01-18 12:35:00,105.66,105.77,105.63,105.77,5096.0,104.9601,105.0694,104.9303,105.0694,5096.0
2024-01-18 12:40:00,105.79,105.84,105.71,105.84,6085.0,105.0892,105.1389,105.0098,105.1389,6085.0
2024-01-18 12:45:00,105.82,105.85,105.79,105.81,2518.0,105.119,105.1488,105.0892,105.1091,2518.0
2024-01-18 12:50:00,105.76,105.8,105.59,105.59,4650.0,105.0594,105.0992,104.8906,104.8906,4650.0
2024-01-18 12:55:00,105.65,105.66,105.54,105.56,6691.0,104.9502,104.9601,104.8409,104.8608,6691.0
2024-01-18 13:00:00,105.43,105.53,105.32,105.37,5650.0,104.7316,104.831,104.6224,104.672,5650.0
2024-01-18 13:05:00,105.34,105.44,105.27,105.44,5088.0,104.6422,104.7416,104.5727,104.7416,5088.0
2024-01-18 13:10:00,105.32,105.36,105.23,105.29,2427.0,104.6224,104.6621,104.5329,104.5926,2427.0
2024-01-18 13:15:00,105.23,105.25,105.01,105.06,8774.0,104.5329,104.5528,104.3144,104.3641,8774.0
2024-01-18 13:20:00,105.01,105.1,104.91,105.06,5062.0,104.3144,104.4038,104.2151,104.3641,5062.0
2024-01-18 13:25:00,105.0,105.15,104.96,104.98,10895.0,104.3045,104.4535,104.2647,104.2846,10895.0
2024-01-18 13:30:00,104.98,105.27,104.98,105.27,3076.0,104.2846,104.5727,104.2846,104.5727,3076.0
2024-01-18 13:35:00,105.3,105.53,105.23,105.53,2151.0,104.6025,104.831,104.5329,104.831,2151.0
2024-01-18 13:40:00,105.52,105.67,105.51,105.58,3401.0,104.821,104.97,104.8111,104.8806,3401.0
2024-01-18 13:45:00,105.61,105.66,105.54,105.54,2899.0,104.9104,104.9601,104.8409,104.8409,2899.0
2024-01-18 13:50:00,105.54,105.61,105.5,105.5,4139.0,104.8409,104.9104,104.8012,104.8012,4139.0
2024-01-18 13:55:00,105.5,105.67,105.49,105.61,8998.0,104.8012,104.97,104.7912,104.9104,8998.0
2024-01-18 14:00:00,105.62,105.88,105.61,105.88,15438.0,104.9204,105.1786,104.9104,105.1786,15438.0
2024-01-18 14:05:00,105.89,105.91,105.82,105.86,4075.0,105.1886,105.2084,105.119,105.1588,4075.0
2024-01-18 14:10:00,105.88,105.98,105.88,105.94,7155.0,105.1786,105.278,105.1786,105.2382,7155.0
2024-01-18 14:15:00,105.96,105.98,105.79,105.8,16747.0,105.2581,105.278,105.0892,105.0992,16747.0
2024-01-18 14:20:00,105.83,106.03,105.79,105.98,32278.0,105.129,105.3276,105.0892,105.278,32278.0
2024-01-18 14:25:00,105.98,106.1,105.84,106.09,20901.0,105.278,105.3972,105.1389,105.3873,20901.0
2024-01-18 14:30:00,106.12,106.31,105.98,106.0,10484.0,105.4171,105.6058,105.278,105.2978,10484.0
2024-01-18 14:35:00,106.0,106.18,105.97,106.07,35945.0,105.2978,105.4767,105.268,105.3674,35945.0
2024-01-18 14:40:00,106.08,106.09,105.81,105.81,13606.0,105.3773,105.3873,105.1091,105.1091,13606.0
2024-01-18 14:45:00,105.83,106.02,105.77,105.99,11110.0,105.129,105.3177,105.0694,105.2879,11110.0
2024-01-18 14:50:00,106.02,106.28,105.99,106.16,4910.0,105.3177,105.576,105.2879,105.4568,4910.0
2024-01-18 14:55:00,106.19,106.25,106.1,106.18,3668.0,105.4866,105.5462,105.3972,105.4767,3668.0
2024-01-18 15:00:00,106.21,106.21,106.0,106.16,18460.0,105.5065,105.5065,105.2978,105.4568,18460.0
2024-01-18 15:05:00,106.21,106.36,106.15,106.36,9931.0,105.5065,105.6555,105.4469,105.6555,9931.0
2024-01-18 15:10:00,106.36,106.43,106.16,106.16,9807.0,105.6555,105.725,105.4568,105.4568,9807.0
2024-01-18 15:15:00,106.18,106.28,106.18,106.2,9243.0,105.4767,105.576,105.4767,105.4965,9243.0
2024-01-18 15:20:00,106.17,106.2,106.05,106.13,12634.0,105.4667,105.4965,105.3475,105.427,12634.0
2024-01-18 15:25:00,106.13,106.2,106.06,106.16,22939.0,105.427,105.4965,105.3575,105.4568,22939.0
2024-01-18 15:30:00,106.18,106.2,106.03,106.03,11662.0,105.4767,105.4965,105.3276,105.3276,11662.0
2024-01-18 15:35:00,106.03,106.08,105.93,105.93,16790.0,105.3276,105.3773,105.2283,105.2283,16790.0
2024-01-18 15:40:00,105.92,106.14,105.92,106.12,16998.0,105.2184,105.4369,105.2184,105.4171,16998.0
2024-01-18 15:45:00,106.11,106.17,106.05,106.11,19687.0,105.4071,105.4667,105.3475,105.4071,19687.0
2024-01-18 15:50:00,106.13,106.38,106.04,106.07,44930.0,105.427,105.6753,105.3376,105.3674,44930.0
2024-01-18 15:55:00,106.06,106.12,105.98,106.01,81397.0,105.3575,105.4171,105.278,105.3078,81397.0
2024-01-19 09:30:00,107.24,107.26,106.44,106.82,58901.0,106.5296,106.5495,105.7349,106.1124,58901.0
2024-01-19 09:35:00,106.69,106.93,106.49,106.5,3854.0,105.9833,106.2217,105.7846,105.7945,3854.0
2024-01-19 09:40:00,106.54,106.94,106.47,106.54,13218.0,105.8343,106.2316,105.7647,105.8343,13218.0
2024-01-19 09:45:00,106.88,107.01,106.72,106.94,5269.0,106.172,106.3012,106.0131,106.2316,5269.0
2024-01-19 09:50:00,106.93,106.97,106.52,106.97,19624.0,106.2217,106.2614,105.8144,106.2614,19624.0
2024-01-19 09:55:00,106.92,107.09,106.81,107.09,13266.0,106.2118,106.3806,106.1025,106.3806,13266.0
2024-01-19 10:00:00,107.16,107.23,106.71,106.93,7493.0,106.4502,106.5197,106.0031,106.2217,7493.0
2024-01-19 10:05:00,106.82,106.82,106.3,106.45,2669.0,106.1124,106.1124,105.5959,105.7449,2669.0
2024-01-19 10:10:00,106.48,106.66,106.31,106.48,4755.0,105.7747,105.9535,105.6058,105.7747,4755.0
2024-01-19 10:15:00,106.49,106.54,106.34,106.43,3180.0,105.7846,105.8343,105.6356,105.725,3180.0
2024-01-19 10:20:00,106.35,106.43,106.15,106.32,3064.0,105.6455,105.725,105.4469,105.6157,3064.0
2024-01-19 10:25:00,106.37,106.5,106.32,106.47,3228.0,105.6654,105.7945,105.6157,105.7647,3228.0
2024-01-19 10:30:00,106.43,106.43,106.09,106.15,4866.0,105.725,105.725,105.3873,105.4469,4866.0
2024-01-19 10:35:00,106.16,106.33,106.16,106.26,7923.0,105.4568,105.6257,105.4568,105.5561,7923.0
2024-01-19 10:40:00,106.31,106.43,106.27,106.36,3355.0,105.6058,105.725,105.5661,105.6555,3355.0
2024-01-19 10:45:00,106.33,106.39,106.0,106.04,6738.0,105.6257,105.6853,105.2978,105.3376,6738.0
2024-01-19 10:50:00,106.05,106.12,105.95,106.05,8207.0,105.3475,105.4171,105.2482,105.3475,8207.0
2024-01-19 10:55:00,106.04,106.14,105.83,105.88,6733.0,105.3376,105.4369,105.129,105.1786,6733.0
2024-01-19 11:00:00,105.73,105.89,105.64,105.77,5443.0,105.0296,105.1886,104.9402,105.0694,5443.0
2024-01-19 11:05:00,105.81,106.03,105.78,105.98,4338.0,105.1091,105.3276,105.0793,105.278,4338.0
2024-01-19 11:10:00,106.04,106.17,106.01,106.02,4120.0,105.3376,105.4667,105.3078,105.3177,4120.0
2024-01-19 11:15:00,106.02,106.12,105.95,106.03,5303.0,105.3177,105.4171,105.2482,105.3276,5303.0
2024-01-19 11:20:00,106.0,106.02,105.84,105.9,2108.0,105.2978,105.3177,105.1389,105.1985,2108.0
2024-01-19 11:25:00,106.0,106.2,106.0,106.17,5832.0,105.2978,105.4965,105.2978,105.4667,5832.0
2024-01-19 11:30:00,106.14,106.28,106.01,106.02,6039.0,105.4369,105.576,105.3078,105.3177,6039.0
2024-01-19 11:35:00,105.98,106.05,105.89,105.9,5122.0,105.278,105.3475,105.1886,105.1985,5122.0
2024-01-19 11:40:00,106.02,106.26,105.96,106.21,2400.0,105.3177,105.5561,105.2581,105.5065,2400.0
2024-01-19 11:45:00,106.16,106.16,106.02,106.06,2367.0,105.4568,105.4568,105.3177,105.3575,2367.0
2024-01-19 11:50:00,106.09,106.18,106.04,106.08,8137.0,105.3873,105.4767,105.3376,105.3773,8137.0
2024-01-19 11:55:00,106.1,106.27,106.1,106.25,2807.0,105.3972,105.5661,105.3972,105.5462,2807.0
2024-01-19 12:00:00,106.24,106.28,106.09,106.12,3386.0,105.5363,105.576,105.3873,105.4171,3386.0
2024-01-19 12:05:00,106.12,106.16,106.07,106.08,1100.0,105.4171,105.4568,105.3674,105.3773,1100.0
2024-01-19 12:10:00,106.06,106.37,106.06,106.27,7428.0,105.3575,105.6654,105.3575,105.5661,7428.0
2024-01-19 12:15:00,106.33,106.59,106.33,106.59,3900.0,105.6257,105.8839,105.6257,105.8839,3900.0
2024-01-19 12:20:00,106.58,106.9,106.58,106.9,1490.0,105.874,106.1919,105.874,106.1919,1490.0
2024-01-19 12:25:00,106.89,107.26,106.89,107.2,18240.0,106.182,106.5495,106.182,106.4899,18240.0
2024-01-19 12:30:00,107.31,107.44,107.23,107.44,6551.0,106.5992,106.7283,106.5197,106.7283,6551.0
2024-01-19 12:35:00,107.5,107.7,107.49,107.64,3815.0,106.7879,106.9866,106.778,106.927,3815.0
2024-01-19 12:40:00,107.6,107.65,107.45,107.64,3605.0,106.8872,106.9369,106.7382,106.927,3605.0
2024-01-19 12:45:00,107.56,107.56,107.34,107.37,7265.0,106.8475,106.8475,106.629,106.6588,7265.0
2024-01-19 12:50:00,107.38,107.59,107.38,107.59,1317.0,106.6687,106.8773,106.6687,106.8773,1317.0
2024-01-19 12:55:00,107.58,107.8,107.56,107.8,3400.0,106.8674,107.0859,106.8475,107.0859,3400.0
2024-01-19 13:00:00,107.8,107.8,107.65,107.66,3512.0,107.0859,107.0859,106.9369,106.9469,3512.0
2024-01-19 13:05:00,107.73,107.82,107.67,107.77,2015.0,107.0164,107.1058,106.9568,107.0561,2015.0
2024-01-19 13:10:00,107.79,107.88,107.74,107.86,4484.0,107.076,107.1654,107.0263,107.1455,4484.0
2024-01-19 13:15:00,107.89,107.95,107.71,107.75,3784.0,107.1753,107.2349,106.9965,107.0363,3784.0
2024-01-19 13:20:00,107.77,107.94,107.77,107.92,3881.0,107.0561,107.225,107.0561,107.2051,3881.0
2024-01-19 13:25:00,107.86,107.88,107.78,107.83,3518.0,107.1455,107.1654,107.0661,107.1157,3518.0
2024-01-19 13:30:00,107.84,107.97,107.84,107.92,5945.0,107.1257,107.2548,107.1257,107.2051,5945.0
2024-01-19 13:35:00,107.93,108.16,107.92,108.14,13221.0,107.2151,107.4435,107.2051,107.4237,13221.0
2024-01-19 13:40:00,108.17,108.18,108.07,108.07,3957.0,107.4535,107.4634,107.3541,107.3541,3957.0
2024-01-19 13:45:00,108.08,108.15,108.08,108.13,1611.0,107.3641,107.4336,107.3641,107.4137,1611.0
2024-01-19 13:50:00,108.15,108.2,108.1,108.19,2628.0,107.4336,107.4833,107.3839,107.4733,2628.0
2024-01-19 13:55:00,108.23,108.28,108.15,108.25,3902.0,107.5131,107.5627,107.4336,107.5329,3902.0
2024-01-19 14:00:00,108.27,108.44,108.2,108.44,4440.0,107.5528,107.7217,107.4833,107.7217,4440.0
2024-01-19 14:05:00,108.42,108.67,108.41,108.64,7442.0,107.7018,107.9502,107.6919,107.9204,7442.0
2024-01-19 14:10:00,108.64,108.8,108.63,108.8,6279.0,107.9204,108.0793,107.9104,108.0793,6279.0
2024-01-19 14:15:00,108.79,108.84,108.59,108.65,5082.0,108.0694,108.119,107.8707,107.9303,5082.0
2024-01-19 14:20:00,108.55,108.73,108.48,108.51,4912.0,107.831,108.0098,107.7614,107.7912,4912.0
2024-01-19 14:25:00,108.52,108.88,108.52,108.76,10494.0,107.8012,108.1588,107.8012,108.0396,10494.0
2024-01-19 14:30:00,108.78,108.82,108.5,108.6,6022.0,108.0594,108.0992,107.7813,107.8806,6022.0
2024-01-19 14:35:00,108.59,108.68,108.42,108.61,4456.0,107.8707,107.9601,107.7018,107.8906,4456.0
2024-01-19 14:40:00,108.68,108.68,108.43,108.46,4106.0,107.9601,107.9601,107.7118,107.7416,4106.0
2024-01-19 14:45:00,108.47,108.49,108.37,108.45,3212.0,107.7515,107.7714,107.6521,107.7316,3212.0
2024-01-19 14:50:00,108.48,108.58,108.46,108.58,3270.0,107.7614,107.8608,107.7416,107.8608,3270.0
2024-01-19 14:55:00,108.58,108.72,108.57,108.68,4723.0,107.8608,107.9998,107.8508,107.9601,4723.0
2024-01-19 15:00:00,108.7,108.82,108.54,108.75,6223.0,107.98,108.0992,107.821,108.0296,6223.0
2024-01-19 15:05:00,108.77,109.08,108.76,108.99,10856.0,108.0495,108.3574,108.0396,108.268,10856.0
2024-01-19 15:10:00,109.0,109.0,108.72,108.77,7522.0,108.278,108.278,107.9998,108.0495,7522.0
2024-01-19 15:15:00,108.77,108.84,108.59,108.64,9888.0,108.0495,108.119,107.8707,107.9204,9888.0
2024-01-19 15:20:00,108.65,108.7,108.24,108.29,28306.0,107.9303,107.98,107.523,107.5727,28306.0
2024-01-19 15:25:00,108.28,108.37,108.24,108.25,14314.0,107.5627,107.6521,107.523,107.5329,14314.0
2024-01-19 15:30:00,108.26,108.5,108.21,108.5,17333.0,107.5429,107.7813,107.4932,107.7813,17333.0
2024-01-19 15:35:00,108.53,108.56,108.42,108.49,9860.0,107.8111,107.8409,107.7018,107.7714,9860.0
2024-01-19 15:40:00,108.52,108.7,108.47,108.66,24712.0,107.8012,107.98,107.7515,107.9402,24712.0
2024-01-19 15:45:00,108.68,108.9,108.66,108.8,23433.0,107.9601,108.1786,107.9402,108.0793,23433.0
2024-01-19 15:50:00,108.78,108.8,108.47,108.64,40377.0,108.0594,108.0793,107.7515,107.9204,40377.0
2024-01-19 15:55:00,108.63,108.87,108.63,108.71,84879.0,107.9104,108.1488,107.9104,107.9899,84879.0
2024-01-22 09:30:00,109.91,111.64,109.91,111.59,29153.0,109.1819,110.9005,109.1819,110.8508,29153.0
2024-01-22 09:35:00,111.68,111.96,110.36,110.48,50279.0,110.9402,111.2184,109.629,109.7482,50279.0
2024-01-22 09:40:00,110.7,110.7,110.0,110.38,6559.0,109.9667,109.9667,109.2714,109.6488,6559.0
2024-01-22 09:45:00,110.41,110.94,110.14,110.93,6583.0,109.6786,110.2051,109.4104,110.1952,6583.0
2024-01-22 09:50:00,110.95,111.4,110.84,111.4,27762.0,110.2151,110.6621,110.1058,110.6621,27762.0
2024-01-22 09:55:00,111.47,111.61,110.78,110.89,13141.0,110.7316,110.8707,110.0462,110.1555,13141.0
2024-01-22 10:00:00,110.89,110.98,110.38,110.51,10648.0,110.1555,110.2449,109.6488,109.778,10648.0
2024-01-22 10:05:00,110.54,110.54,110.18,110.24,9005.0,109.8078,109.8078,109.4502,109.5098,9005.0
2024-01-22 10:10:00,110.39,110.47,110.16,110.42,9515.0,109.6588,109.7382,109.4303,109.6886,9515.0
2024-01-22 10:15:00,110.41,110.42,110.08,110.08,9902.0,109.6786,109.6886,109.3508,109.3508,9902.0
2024-01-22 10:20:00,110.2,110.35,110.03,110.03,7561.0,109.47,109.619,109.3012,109.3012,7561.0
2024-01-22 10:25:00,110.04,110.25,109.8,109.8,8599.0,109.3111,109.5197,109.0727,109.0727,8599.0
2024-01-22 10:30:00,109.81,109.85,109.28,109.58,13674.0,109.0826,109.1223,108.5561,108.8541,13674.0
2024-01-22 10:35:00,109.59,109.66,109.44,109.56,6044.0,108.8641,108.9336,108.7151,108.8343,6044.0
2024-01-22 10:40:00,109.58,109.65,109.36,109.36,5438.0,108.8541,108.9237,108.6356,108.6356,5438.0
2024-01-22 10:45:00,109.46,109.46,108.99,109.06,2315.0,108.7349,108.7349,108.268,108.3376,2315.0
2024-01-22 10:50:00,109.08,109.48,109.02,109.43,10975.0,108.3574,108.7548,108.2978,108.7051,10975.0
2024-01-22 10:55:00,109.46,109.46,109.14,109.22,4236.0,108.7349,108.7349,108.417,108.4965,4236.0
2024-01-22 11:00:00,109.23,109.25,109.13,109.15,3731.0,108.5065,108.5263,108.4071,108.427,3731.0
2024-01-22 11:05:00,109.17,109.4,109.16,109.4,2600.0,108.4468,108.6753,108.4369,108.6753,2600.0
2024-01-22 11:10:00,109.37,109.46,109.32,109.41,3100.0,108.6455,108.7349,108.5959,108.6853,3100.0
2024-01-22 11:15:00,109.38,109.66,109.38,109.66,3529.0,108.6555,108.9336,108.6555,108.9336,3529.0
2024-01-22 11:20:00,109.68,109.76,109.61,109.64,3862.0,108.9535,109.0329,108.8839,108.9137,3862.0
2024-01-22 11:25:00,109.65,109.9,109.65,109.86,4491.0,108.9237,109.172,108.9237,109.1323,4491.0
2024-01-22 11:30:00,109.88,109.88,109.65,109.68,2100.0,109.1521,109.1521,108.9237,108.9535,2100.0
2024-01-22 11:35:00,109.69,109.79,109.65,109.66,2707.0,108.9634,109.0627,108.9237,108.9336,2707.0
2024-01-22 11:40:00,109.61,109.75,109.58,109.68,3810.0,108.8839,109.023,108.8541,108.9535,3810.0
2024-01-22 11:45:00,109.69,109.87,109.69,109.82,4424.0,108.9634,109.1422,108.9634,109.0925,4424.0
2024-01-22 11:50:00,109.82,109.92,109.81,109.9,3527.0,109.0925,109.1919,109.0826,109.172,3527.0
2024-01-22 11:55:00,109.94,110.21,109.94,110.21,21686.0,109.2117,109.48,109.2117,109.48,21686.0
2024-01-22 12:00:00,110.15,110.15,109.91,109.98,2612.0,109.4204,109.4204,109.1819,109.2515,2612.0
2024-01-22 12:05:00,109.88,109.88,109.6,109.63,1782.0,109.1521,109.1521,108.874,108.9038,1782.0
2024-01-22 12:10:00,109.55,109.66,109.52,109.66,1112.0,108.8243,108.9336,108.7945,108.9336,1112.0
2024-01-22 12:15:00,109.7,109.73,109.53,109.67,3336.0,108.9733,109.0031,108.8045,108.9435,3336.0
2024-01-22 12:20:00,109.68,109.82,109.66,109.82,2497.0,108.9535,109.0925,108.9336,109.0925,2497.0
2024-01-22 12:25:00,109.83,109.83,109.64,109.74,2073.0,109.1025,109.1025,108.9137,109.0131,2073.0
2024-01-22 12:30:00,109.81,109.84,109.65,109.69,3246.0,109.0826,109.1124,108.9237,108.9634,3246.0
2024-01-22 12:35:00,109.65,109.78,109.6,109.76,3573.0,108.9237,109.0528,108.874,109.0329,3573.0
2024-01-22 12:40:00,109.7,109.7,109.57,109.59,1541.0,108.9733,108.9733,108.8442,108.8641,1541.0
2024-01-22 12:45:00,109.62,109.7,109.62,109.64,800.0,108.8939,108.9733,108.8939,108.9137,800.0
2024-01-22 12:50:00,109.58,109.78,109.55,109.76,2774.0,108.8541,109.0528,108.8243,109.0329,2774.0
2024-01-22 12:55:00,109.76,109.76,109.61,109.61,1171.0,109.0329,109.0329,108.8839,108.8839,1171.0
2024-01-22 13:00:00,109.57,109.64,109.54,109.61,1654.0,108.8442,108.9137,108.8144,108.8839,1654.0
2024-01-22 13:05:00,109.59,109.77,109.57,109.67,2247.0,108.8641,109.0429,108.8442,108.9435,2247.0
2024-01-22 13:10:00,109.62,109.82,109.62,109.77,2171.0,108.8939,109.0925,108.8939,109.0429,2171.0
2024-01-22 13:15:00,109.65,109.68,109.62,109.64,1050.0,108.9237,108.9535,108.8939,108.9137,1050.0
2024-01-22 13:20:00,109.63,109.67,109.55,109.63,2118.0,108.9038,108.9435,108.8243,108.9038,2118.0
2024-01-22 13:25:00,109.62,109.69,109.49,109.5,2700.0,108.8939,108.9634,108.7647,108.7747,2700.0
2024-01-22 13:30:00,109.53,109.62,109.53,109.6,1927.0,108.8045,108.8939,108.8045,108.874,1927.0
2024-01-22 13:35:00,109.62,109.63,109.54,109.61,1900.0,108.8939,108.9038,108.8144,108.8839,1900.0
2024-01-22 13:40:00,109.56,109.56,109.46,109.46,2400.0,108.8343,108.8343,108.7349,108.7349,2400.0
2024-01-22 13:45:00,109.45,109.67,109.45,109.6,1500.0,108.725,108.9435,108.725,108.874,1500.0
2024-01-22 13:50:00,109.6,109.77,109.6,109.77,1800.0,108.874,109.0429,108.874,109.0429,1800.0
2024-01-22 13:55:00,109.73,109.73,109.56,109.56,418.0,109.0031,109.0031,108.8343,108.8343,418.0
2024-01-22 14:00:00,109.59,109.66,109.58,109.63,3311.0,108.8641,108.9336,108.8541,108.9038,3311.0
2024-01-22 14:05:00,109.62,109.75,109.61,109.73,1300.0,108.8939,109.023,108.8839,109.0031,1300.0
2024-01-22 14:10:00,109.69,109.69,109.53,109.54,1962.0,108.9634,108.9634,108.8045,108.8144,1962.0
2024-01-22 14:15:00,109.5,109.53,109.35,109.35,1823.0,108.7747,108.8045,108.6257,108.6257,1823.0
2024-01-22 14:20:00,109.27,109.34,109.19,109.3,3894.0,108.5462,108.6157,108.4667,108.576,3894.0
2024-01-22 14:25:00,109.41,109.66,109.4,109.66,7588.0,108.6853,108.9336,108.6753,108.9336,7588.0
2024-01-22 14:30:00,109.66,109.8,109.58,109.6,11207.0,108.9336,109.0727,108.8541,108.874,11207.0
2024-01-22 14:35:00,109.61,109.75,109.61,109.73,2826.0,108.8839,109.023,108.8839,109.0031,2826.0
2024-01-22 14:40:00,109.72,109.75,109.6,109.6,19611.0,108.9932,109.023,108.874,108.874,19611.0
2024-01-22 14:45:00,109.58,109.61,109.43,109.56,4537.0,108.8541,108.8839,108.7051,108.8343,4537.0
2024-01-22 14:50:00,109.5,109.6,109.46,109.59,6052.0,108.7747,108.874,108.7349,108.8641,6052.0
2024-01-22 14:55:00,109.58,109.63,109.55,109.62,3100.0,108.8541,108.9038,108.8243,108.8939,3100.0
2024-01-22 15:00:00,109.61,109.63,109.46,109.53,2539.0,108.8839,108.9038,108.7349,108.8045,2539.0
2024-01-22 15:05:00,109.54,109.57,109.47,109.57,1940.0,108.8144,108.8442,108.7449,108.8442,1940.0
2024-01-22 15:10:00,109.6,109.81,109.6,109.8,1960.0,108.874,109.0826,108.874,109.0727,1960.0
2024-01-22 15:15:00,109.77,109.84,109.7,109.82,2523.0,109.0429,109.1124,108.9733,109.0925,2523.0
2024-01-22 15:20:00,109.83,109.93,109.77,109.93,6440.0,109.1025,109.2018,109.0429,109.2018,6440.0
2024-01-22 15:25:00,109.95,110.21,109.95,110.2,9037.0,109.2217,109.48,109.2217,109.47,9037.0
2024-01-22 15:30:00,110.2,110.24,110.16,110.17,8605.0,109.47,109.5098,109.4303,109.4402,8605.0
2024-01-22 15:35:00,110.2,110.25,110.14,110.14,4927.0,109.47,109.5197,109.4104,109.4104,4927.0
2024-01-22 15:40:00,110.14,110.21,110.02,110.04,8681.0,109.4104,109.48,109.2912,109.3111,8681.0
2024-01-22 15:45:00,109.97,110.03,109.88,109.95,7042.0,109.2416,109.3012,109.1521,109.2217,7042.0
2024-01-22 15:50:00,110.0,110.18,109.75,110.01,42535.0,109.2714,109.4502,109.023,109.2813,42535.0
2024-01-22 15:55:00,110.0,110.32,109.98,110.11,67026.0,109.2714,109.5892,109.2515,109.3806,67026.0
2024-01-23 09:30:00,110.6,110.92,109.39,109.5,21557.0,109.8674,110.1853,108.6654,108.7747,21557.0
2024-01-23 09:35:00,109.48,110.61,109.48,110.43,17328.0,108.7548,109.8773,108.7548,109.6985,17328.0
2024-01-23 09:40:00,110.55,110.57,109.82,109.89,7787.0,109.8177,109.8376,109.0925,109.1621,7787.0
2024-01-23 09:45:00,109.7,110.25,109.62,110.25,12112.0,108.9733,109.5197,108.8939,109.5197,12112.0
2024-01-23 09:50:00,110.33,110.33,110.08,110.3,3798.0,109.5992,109.5992,109.3508,109.5694,3798.0
2024-01-23 09:55:00,110.25,110.45,110.17,110.3,5622.0,109.5197,109.7184,109.4402,109.5694,5622.0
2024-01-23 10:00:00,110.31,110.46,110.13,110.33,6270.0,109.5793,109.7283,109.4005,109.5992,6270.0
2024-01-23 10:05:00,110.25,110.39,110.2,110.38,4799.0,109.5197,109.6588,109.47,109.6488,4799.0
2024-01-23 10:10:00,110.36,110.6,110.33,110.5,5501.0,109.629,109.8674,109.5992,109.768,5501.0
2024-01-23 10:15:00,110.52,110.57,110.32,110.33,4596.0,109.7879,109.8376,109.5892,109.5992,4596.0
2024-01-23 10:20:00,110.33,110.33,110.1,110.18,7200.0,109.5992,109.5992,109.3707,109.4502,7200.0
2024-01-23 10:25:00,110.24,110.26,110.06,110.25,7735.0,109.5098,109.5296,109.331,109.5197,7735.0
2024-01-23 10:30:00,110.27,110.27,109.98,109.99,12380.0,109.5396,109.5396,109.2515,109.2614,12380.0
2024-01-23 10:35:00,109.98,110.14,109.93,110.13,6319.0,109.2515,109.4104,109.2018,109.4005,6319.0
2024-01-23 10:40:00,110.16,110.19,109.9,110.0,6795.0,109.4303,109.4601,109.172,109.2714,6795.0
2024-01-23 10:45:00,110.02,110.12,109.9,109.97,4073.0,109.2912,109.3906,109.172,109.2416,4073.0
2024-01-23 10:50:00,109.93,109.96,109.72,109.92,26535.0,109.2018,109.2316,108.9932,109.1919,26535.0
2024-01-23 10:55:00,109.91,109.93,109.7,109.86,9518.0,109.1819,109.2018,108.9733,109.1323,9518.0
2024-01-23 11:00:00,109.77,110.05,109.76,110.05,6007.0,109.0429,109.321,109.0329,109.321,6007.0
2024-01-23 11:05:00,110.03,110.25,110.03,110.2,3700.0,109.3012,109.5197,109.3012,109.47,3700.0
2024-01-23 11:10:00,110.14,110.19,109.97,109.98,3150.0,109.4104,109.4601,109.2416,109.2515,3150.0
2024-01-23 11:15:00,109.98,109.99,109.82,109.86,4427.0,109.2515,109.2614,109.0925,109.1323,4427.0
2024-01-23 11:20:00,109.84,110.01,109.8,110.0,9562.0,109.1124,109.2813,109.0727,109.2714,9562.0
2024-01-23 11:25:00,110.01,110.06,109.88,110.06,3391.0,109.2813,109.331,109.1521,109.331,3391.0
2024-01-23 11:30:00,110.04,110.04,109.88,109.97,10224.0,109.3111,109.3111,109.1521,109.2416,10224.0
2024-01-23 11:35:00,109.95,110.25,109.92,110.25,3606.0,109.2217,109.5197,109.1919,109.5197,3606.0
2024-01-23 11:40:00,110.24,110.26,110.13,110.22,3231.0,109.5098,109.5296,109.4005,109.4899,3231.0
2024-01-23 11:45:00,110.21,110.37,110.2,110.28,2600.0,109.48,109.6389,109.47,109.5495,2600.0
2024-01-23 11:50:00,110.26,110.41,110.24,110.4,3948.0,109.5296,109.6786,109.5098,109.6687,3948.0
2024-01-23 11:55:00,110.45,110.56,110.43,110.49,5887.0,109.7184,109.8276,109.6985,109.7581,5887.0
2024-01-23 12:00:00,110.52,110.52,110.39,110.43,3452.0,109.7879,109.7879,109.6588,109.6985,3452.0
2024-01-23 12:05:00,110.49,110.51,110.41,110.47,2197.0,109.7581,109.778,109.6786,109.7382,2197.0
2024-01-23 12:10:00,110.52,110.61,110.49,110.58,3403.0,109.7879,109.8773,109.7581,109.8475,3403.0
2024-01-23 12:15:00,110.55,110.56,110.42,110.45,3245.0,109.8177,109.8276,109.6886,109.7184,3245.0
2024-01-23 12:20:00,110.45,110.48,110.33,110.34,3000.0,109.7184,109.7482,109.5992,109.6091,3000.0
2024-01-23 12:25:00,110.36,110.51,110.36,110.45,2705.0,109.629,109.778,109.629,109.7184,2705.0
2024-01-23 12:30:00,110.51,110.51,110.41,110.42,3346.0,109.778,109.778,109.6786,109.6886,3346.0
2024-01-23 12:35:00,110.41,110.47,110.38,110.45,5368.0,109.6786,109.7382,109.6488,109.7184,5368.0
2024-01-23 12:40:00,110.42,110.5,110.35,110.48,2882.0,109.6886,109.768,109.619,109.7482,2882.0
2024-01-23 12:45:00,110.49,110.59,110.49,110.55,2212.0,109.7581,109.8574,109.7581,109.8177,2212.0
2024-01-23 12:50:00,110.65,110.8,110.64,110.8,3869.0,109.917,110.0661,109.9071,110.0661,3869.0
2024-01-23 12:55:00,110.77,110.88,110.75,110.88,2702.0,110.0363,110.1455,110.0164,110.1455,2702.0
2024-01-23 13:00:00,110.91,110.91,110.74,110.74,3975.0,110.1753,110.1753,110.0064,110.0064,3975.0
2024-01-23 13:05:00,110.77,110.88,110.71,110.87,3662.0,110.0363,110.1455,109.9766,110.1356,3662.0
2024-01-23 13:10:00,110.87,110.87,110.76,110.76,2917.0,110.1356,110.1356,110.0263,110.0263,2917.0
2024-01-23 13:15:00,110.74,110.78,110.66,110.7,2487.0,110.0064,110.0462,109.927,109.9667,2487.0
2024-01-23 13:20:00,110.66,110.73,110.63,110.68,3300.0,109.927,109.9965,109.8972,109.9468,3300.0
2024-01-23 13:25:00,110.63,110.69,110.57,110.57,2300.0,109.8972,109.9568,109.8376,109.8376,2300.0
2024-01-23 13:30:00,110.7,110.7,110.58,110.67,3573.0,109.9667,109.9667,109.8475,109.9369,3573.0
2024-01-23 13:35:00,110.65,110.79,110.65,110.69,3681.0,109.917,110.0561,109.917,109.9568,3681.0
2024-01-23 13:40:00,110.7,110.71,110.63,110.69,2443.0,109.9667,109.9766,109.8972,109.9568,2443.0
2024-01-23 13:45:00,110.7,110.82,110.67,110.79,2800.0,109.9667,110.0859,109.9369,110.0561,2800.0
2024-01-23 13:50:00,110.79,110.84,110.73,110.78,3300.0,110.0561,110.1058,109.9965,110.0462,3300.0
2024-01-23 13:55:00,110.8,110.81,110.67,110.81,1700.0,110.0661,110.076,109.9369,110.076,1700.0
2024-01-23 14:00:00,110.86,110.87,110.72,110.77,4112.0,110.1257,110.1356,109.9866,110.0363,4112.0
2024-01-23 14:05:00,110.75,110.82,110.75,110.79,2616.0,110.0164,110.0859,110.0164,110.0561,2616.0
2024-01-23 14:10:00,110.78,110.9,110.78,110.84,4451.0,110.0462,110.1654,110.0462,110.1058,4451.0
2024-01-23 14:15:00,110.83,110.9,110.77,110.9,3300.0,110.0959,110.1654,110.0363,110.1654,3300.0
2024-01-23 14:20:00,110.9,110.93,110.84,110.86,4326.0,110.1654,110.1952,110.1058,110.1257,4326.0
2024-01-23 14:25:00,110.84,110.93,110.81,110.91,2762.0,110.1058,110.1952,110.076,110.1753,2762.0
2024-01-23 14:30:00,110.91,110.91,110.8,110.88,4300.0,110.1753,110.1753,110.0661,110.1455,4300.0
2024-01-23 14:35:00,110.9,110.98,110.89,110.98,3190.0,110.1654,110.2449,110.1555,110.2449,3190.0
2024-01-23 14:40:00,110.99,111.09,110.96,111.08,6506.0,110.2548,110.3541,110.225,110.3442,6506.0
2024-01-23 14:45:00,111.08,111.22,111.07,111.12,6981.0,110.3442,110.4833,110.3343,110.3839,6981.0
2024-01-23 14:50:00,111.09,111.16,111.06,111.15,3547.0,110.3541,110.4237,110.3243,110.4137,3547.0
2024-01-23 14:55:00,111.18,111.29,111.12,111.14,12029.0,110.4435,110.5528,110.3839,110.4038,12029.0
2024-01-23 15:00:00,111.15,111.25,111.14,111.22,4660.0,110.4137,110.5131,110.4038,110.4833,4660.0
2024-01-23 15:05:00,111.21,111.38,111.2,111.25,5870.0,110.4733,110.6422,110.4634,110.5131,5870.0
2024-01-23 15:10:00,111.26,111.41,111.25,111.39,4050.0,110.523,110.672,110.5131,110.6521,4050.0
2024-01-23 15:15:00,111.41,111.43,111.33,111.4,4301.0,110.672,110.6919,110.5925,110.6621,4301.0
2024-01-23 15:20:00,111.41,111.48,111.35,111.45,5837.0,110.672,110.7415,110.6124,110.7117,5837.0
2024-01-23 15:25:00,111.48,111.51,111.36,111.38,7161.0,110.7415,110.7713,110.6223,110.6422,7161.0
2024-01-23 15:30:00,111.37,111.37,111.18,111.18,10671.0,110.6323,110.6323,110.4435,110.4435,10671.0
2024-01-23 15:35:00,111.18,111.18,111.04,111.08,5827.0,110.4435,110.4435,110.3045,110.3442,5827.0
2024-01-23 15:40:00,111.07,111.14,111.05,111.14,7520.0,110.3343,110.4038,110.3144,110.4038,7520.0
2024-01-23 15:45:00,111.14,111.17,110.99,111.02,12374.0,110.4038,110.4336,110.2548,110.2846,12374.0
2024-01-23 15:50:00,111.0,111.25,111.0,111.24,35725.0,110.2647,110.5131,110.2647,110.5031,35725.0
2024-01-23 15:55:00,111.23,111.35,111.22,111.24,71985.0,110.4932,110.6124,110.4833,110.5031,71985.0
2024-01-24 09:30:00,111.99,112.33,111.81,111.86,24947.0,111.2482,111.5859,111.0694,111.119,24947.0
2024-01-24 09:35:00,111.97,112.07,111.46,111.52,7082.0,111.2283,111.3276,110.7217,110.7813,7082.0
2024-01-24 09:40:00,111.39,111.77,111.25,111.59,6957.0,110.6521,111.0296,110.5131,110.8508,6957.0
2024-01-24 09:45:00,111.46,111.68,111.36,111.68,7110.0,110.7217,110.9402,110.6223,110.9402,7110.0
2024-01-24 09:50:00,111.7,111.84,111.34,111.61,120656.0,110.9601,111.0992,110.6025,110.8707,120656.0
2024-01-24 09:55:00,111.7,112.0,111.52,111.59,11075.0,110.9601,111.2581,110.7813,110.8508,11075.0
2024-01-24 10:00:00,111.58,111.69,111.32,111.55,8782.0,110.8409,110.9502,110.5826,110.8111,8782.0
2024-01-24 10:05:00,111.39,112.03,111.3,111.63,228611.0,110.6521,111.2879,110.5627,110.8906,228611.0
2024-01-24 10:10:00,111.75,112.14,111.73,112.09,12448.0,111.0098,111.3972,110.9899,111.3475,12448.0
2024-01-24 10:15:00,112.11,112.96,112.11,112.78,16132.0,111.3674,112.2117,111.3674,112.0329,16132.0
2024-01-24 10:20:00,112.79,112.86,112.4,112.41,10771.0,112.0429,112.1124,111.6555,111.6654,10771.0
2024-01-24 10:25:00,112.36,112.66,112.32,112.6,4922.0,111.6157,111.9137,111.576,111.8541,4922.0
2024-01-24 10:30:00,112.58,112.87,112.55,112.87,8147.0,111.8343,112.1223,111.8045,112.1223,8147.0
2024-01-24 10:35:00,112.87,113.29,112.86,113.29,8069.0,112.1223,112.5396,112.1124,112.5396,8069.0
2024-01-24 10:40:00,113.36,113.6,113.35,113.54,11665.0,112.6091,112.8475,112.5992,112.7879,11665.0
2024-01-24 10:45:00,113.57,113.6,113.21,113.26,10220.0,112.8177,112.8475,112.4601,112.5098,10220.0
2024-01-24 10:50:00,113.26,113.31,112.82,112.86,11241.0,112.5098,112.5594,112.0727,112.1124,11241.0
2024-01-24 10:55:00,112.86,112.86,112.56,112.56,5119.0,112.1124,112.1124,111.8144,111.8144,5119.0
2024-01-24 11:00:00,112.65,112.82,112.64,112.68,5731.0,111.9038,112.0727,111.8939,111.9336,5731.0
2024-01-24 11:05:00,112.63,112.65,112.35,112.54,4646.0,111.8839,111.9038,111.6058,111.7945,4646.0
2024-01-24 11:10:00,112.57,112.57,112.32,112.37,2255.0,111.8243,111.8243,111.576,111.6257,2255.0
2024-01-24 11:15:00,112.37,112.54,112.21,112.41,5113.0,111.6257,111.7945,111.4667,111.6654,5113.0
2024-01-24 11:20:00,112.51,112.54,112.41,112.45,7900.0,111.7647,111.7945,111.6654,111.7051,7900.0
2024-01-24 11:25:00,112.45,112.52,112.31,112.32,1606.0,111.7051,111.7747,111.5661,111.576,1606.0
2024-01-24 11:30:00,112.31,112.33,112.1,112.15,3181.0,111.5661,111.5859,111.3574,111.4071,3181.0
2024-01-24 11:35:00,112.2,112.31,112.17,112.23,3850.0,111.4568,111.5661,111.427,111.4866,3850.0
2024-01-24 11:40:00,112.23,112.39,112.22,112.28,3211.0,111.4866,111.6455,111.4766,111.5362,3211.0
2024-01-24 11:45:00,112.31,112.64,112.29,112.56,7834.0,111.5661,111.8939,111.5462,111.8144,7834.0
2024-01-24 11:50:00,112.57,112.78,112.54,112.76,5523.0,111.8243,112.0329,111.7945,112.0131,5523.0
2024-01-24 11:55:00,112.84,112.84,112.63,112.69,2915.0,112.0925,112.0925,111.8839,111.9435,2915.0
2024-01-24 12:00:00,112.7,112.72,112.35,112.42,3766.0,111.9535,111.9733,111.6058,111.6753,3766.0
2024-01-24 12:05:00,112.39,112.48,112.34,112.48,1793.0,111.6455,111.7349,111.5959,111.7349,1793.0
2024-01-24 12:10:00,112.57,112.58,112.31,112.31,2073.0,111.8243,111.8343,111.5661,111.5661,2073.0
2024-01-24 12:15:00,112.34,112.4,112.23,112.33,2238.0,111.5959,111.6555,111.4866,111.5859,2238.0
2024-01-24 12:20:00,112.31,112.37,112.3,112.37,2478.0,111.5661,111.6257,111.5561,111.6257,2478.0
2024-01-24 12:25:00,112.4,112.52,112.4,112.46,2232.0,111.6555,111.7747,111.6555,111.7151,2232.0
2024-01-24 12:30:00,112.46,112.76,112.46,112.73,3282.0,111.7151,112.0131,111.7151,111.9833,3282.0
2024-01-24 12:35:00,112.76,112.76,112.56,112.64,3357.0,112.0131,112.0131,111.8144,111.8939,3357.0
2024-01-24 12:40:00,112.63,112.63,112.56,112.6,2946.0,111.8839,111.8839,111.8144,111.8541,2946.0
2024-01-24 12:45:00,112.61,112.63,112.45,112.57,6196.0,111.8641,111.8839,111.7051,111.8243,6196.0
2024-01-24 12:50:00,112.52,112.57,112.38,112.52,3022.0,111.7747,111.8243,111.6356,111.7747,3022.0
2024-01-24 12:55:00,112.46,112.54,112.46,112.48,1660.0,111.7151,111.7945,111.7151,111.7349,1660.0
2024-01-24 13:00:00,112.47,112.47,112.23,112.23,3417.0,111.725,111.725,111.4866,111.4866,3417.0
2024-01-24 13:05:00,112.19,112.32,112.12,112.25,4307.0,111.4468,111.576,111.3773,111.5064,4307.0
2024-01-24 13:10:00,112.21,112.31,112.0,112.02,7725.0,111.4667,111.5661,111.2581,111.278,7725.0
2024-01-24 13:15:00,112.04,112.04,111.92,111.93,3699.0,111.2978,111.2978,111.1786,111.1886,3699.0
2024-01-24 13:20:00,111.93,112.08,111.93,112.06,4164.0,111.1886,111.3376,111.1886,111.3177,4164.0
2024-01-24 13:25:00,112.15,112.22,112.09,112.15,1729.0,111.4071,111.4766,111.3475,111.4071,1729.0
2024-01-24 13:30:00,112.12,112.12,111.97,112.03,1606.0,111.3773,111.3773,111.2283,111.2879,1606.0
2024-01-24 13:35:00,112.05,112.05,111.79,111.82,5161.0,111.3078,111.3078,111.0495,111.0793,5161.0
2024-01-24 13:40:00,111.78,111.94,111.74,111.78,3890.0,111.0396,111.1985,110.9998,111.0396,3890.0
2024-01-24 13:45:00,111.67,111.75,111.58,111.75,2846.0,110.9303,111.0098,110.8409,111.0098,2846.0
2024-01-24 13:50:00,111.7,111.88,111.69,111.88,3775.0,110.9601,111.1389,110.9502,111.1389,3775.0
2024-01-24 13:55:00,111.89,111.95,111.89,111.91,1639.0,111.1488,111.2084,111.1488,111.1687,1639.0
2024-01-24 14:00:00,111.85,111.88,111.74,111.82,2646.0,111.1091,111.1389,110.9998,111.0793,2646.0
2024-01-24 14:05:00,111.8,111.91,111.76,111.83,4814.0,111.0594,111.1687,111.0197,111.0892,4814.0
2024-01-24 14:10:00,111.66,111.73,111.5,111.52,3029.0,110.9204,110.9899,110.7614,110.7813,3029.0
2024-01-24 14:15:00,111.5,111.53,111.4,111.48,3873.0,110.7614,110.7912,110.6621,110.7415,3873.0
2024-01-24 14:20:00,111.44,111.44,111.07,111.16,3667.0,110.7018,110.7018,110.3343,110.4237,3667.0
2024-01-24 14:25:00,111.22,111.39,111.19,111.29,7514.0,110.4833,110.6521,110.4535,110.5528,7514.0
2024-01-24 14:30:00,111.31,111.39,111.16,111.25,5648.0,110.5727,110.6521,110.4237,110.5131,5648.0
2024-01-24 14:35:00,111.26,111.27,111.06,111.16,6061.0,110.523,110.5329,110.3243,110.4237,6061.0
2024-01-24 14:40:00,111.19,111.47,111.19,111.47,5900.0,110.4535,110.7316,110.4535,110.7316,5900.0
2024-01-24 14:45:00,111.48,111.53,111.42,111.52,4469.0,110.7415,110.7912,110.6819,110.7813,4469.0
2024-01-24 14:50:00,111.51,111.63,111.49,111.52,4158.0,110.7713,110.8906,110.7515,110.7813,4158.0
2024-01-24 14:55:00,111.49,111.5,111.3,111.41,4229.0,110.7515,110.7614,110.5627,110.672,4229.0
2024-01-24 15:00:00,111.43,111.43,111.26,111.41,4029.0,110.6919,110.6919,110.523,110.672,4029.0
2024-01-24 15:05:00,111.48,111.68,111.47,111.67,4912.0,110.7415,110.9402,110.7316,110.9303,4912.0
2024-01-24 15:10:00,111.61,111.63,111.25,111.26,13068.0,110.8707,110.8906,110.5131,110.523,13068.0
2024-01-24 15:15:00,111.24,111.24,110.79,110.79,8345.0,110.5031,110.5031,110.0561,110.0561,8345.0
2024-01-24 15:20:00,110.78,110.88,110.7,110.88,8543.0,110.0462,110.1455,109.9667,110.1455,8543.0
2024-01-24 15:25:00,110.9,110.9,110.5,110.5,6053.0,110.1654,110.1654,109.768,109.768,6053.0
2024-01-24 15:30:00,110.47,110.78,110.46,110.7,13887.0,109.7382,110.0462,109.7283,109.9667,13887.0
2024-01-24 15:35:00,110.73,111.01,110.72,110.96,7944.0,109.9965,110.2747,109.9866,110.225,7944.0
2024-01-24 15:40:00,110.96,111.15,110.94,111.14,11461.0,110.225,110.4137,110.2051,110.4038,11461.0
2024-01-24 15:45:00,111.19,111.25,110.92,110.94,15583.0,110.4535,110.5131,110.1853,110.2051,15583.0
2024-01-24 15:50:00,110.9,110.93,110.7,110.77,42782.0,110.1654,110.1952,109.9667,110.0363,42782.0
2024-01-24 15:55:00,110.81,110.94,110.55,110.68,105610.0,110.076,110.2051,109.8177,109.9468,105610.0
2024-01-25 09:30:00,112.89,112.89,111.83,112.44,36433.0,112.1422,112.1422,111.0892,111.6952,36433.0
2024-01-25 09:35:00,112.44,112.71,112.0,112.0,16078.0,111.6952,111.9634,111.2581,111.2581,16078.0
2024-01-25 09:40:00,111.91,112.19,111.73,112.03,12515.0,111.1687,111.4468,110.9899,111.2879,12515.0
2024-01-25 09:45:00,112.02,112.06,111.84,112.0,17683.0,111.278,111.3177,111.0992,111.2581,17683.0
2024-01-25 09:50:00,111.93,111.95,111.33,111.57,12655.0,111.1886,111.2084,110.5925,110.831,12655.0
2024-01-25 09:55:00,111.64,111.73,111.18,111.39,7595.0,110.9005,110.9899,110.4435,110.6521,7595.0
2024-01-25 10:00:00,111.44,111.74,111.22,111.58,6490.0,110.7018,110.9998,110.4833,110.8409,6490.0
2024-01-25 10:05:00,111.58,112.0,111.43,111.95,9982.0,110.8409,111.2581,110.6919,111.2084,9982.0
2024-01-25 10:10:00,111.9,111.91,111.68,111.84,7725.0,111.1588,111.1687,110.9402,111.0992,7725.0
2024-01-25 10:15:00,111.9,112.0,111.82,112.0,5188.0,111.1588,111.2581,111.0793,111.2581,5188.0
2024-01-25 10:20:00,112.02,112.15,111.88,111.94,9721.0,111.278,111.4071,111.1389,111.1985,9721.0
2024-01-25 10:25:00,111.97,111.99,111.74,111.8,3023.0,111.2283,111.2482,110.9998,111.0594,3023.0
2024-01-25 10:30:00,111.8,111.85,111.43,111.48,5873.0,111.0594,111.1091,110.6919,110.7415,5873.0
2024-01-25 10:35:00,111.48,111.49,111.2,111.33,4709.0,110.7415,110.7515,110.4634,110.5925,4709.0
2024-01-25 10:40:00,111.32,111.7,111.29,111.7,6022.0,110.5826,110.9601,110.5528,110.9601,6022.0
2024-01-25 10:45:00,111.65,111.65,111.42,111.45,4908.0,110.9104,110.9104,110.6819,110.7117,4908.0
2024-01-25 10:50:00,111.47,111.51,111.32,111.43,2500.0,110.7316,110.7713,110.5826,110.6919,2500.0
2024-01-25 10:55:00,111.34,111.36,111.21,111.35,2100.0,110.6025,110.6223,110.4733,110.6124,2100.0
2024-01-25 11:00:00,111.29,111.52,111.25,111.49,2300.0,110.5528,110.7813,110.5131,110.7515,2300.0
2024-01-25 11:05:00,111.52,111.8,111.51,111.79,4739.0,110.7813,111.0594,110.7713,111.0495,4739.0
2024-01-25 11:10:00,111.82,111.99,111.73,111.93,8880.0,111.0793,111.2482,110.9899,111.1886,8880.0
2024-01-25 11:15:00,111.94,112.06,111.89,111.91,6139.0,111.1985,111.3177,111.1488,111.1687,6139.0
2024-01-25 11:20:00,111.84,111.96,111.8,111.89,16102.0,111.0992,111.2184,111.0594,111.1488,16102.0
2024-01-25 11:25:00,111.86,112.02,111.82,112.02,12395.0,111.119,111.278,111.0793,111.278,12395.0
2024-01-25 11:30:00,112.02,112.06,111.84,111.88,10596.0,111.278,111.3177,111.0992,111.1389,10596.0
2024-01-25 11:35:00,111.85,111.95,111.82,111.84,4902.0,111.1091,111.2084,111.0793,111.0992,4902.0
2024-01-25 11:40:00,111.86,111.89,111.7,111.89,4169.0,111.119,111.1488,110.9601,111.1488,4169.0
2024-01-25 11:45:00,111.86,112.04,111.82,111.96,4822.0,111.119,111.2978,111.0793,111.2184,4822.0
2024-01-25 11:50:00,111.97,112.05,111.85,111.85,7171.0,111.2283,111.3078,111.1091,111.1091,7171.0
2024-01-25 11:55:00,111.86,111.86,111.67,111.83,7978.0,111.119,111.119,110.9303,111.0892,7978.0
2024-01-25 12:00:00,111.86,111.86,111.48,111.48,2320.0,111.119,111.119,110.7415,110.7415,2320.0
2024-01-25 12:05:00,111.52,111.52,111.31,111.4,5105.0,110.7813,110.7813,110.5727,110.6621,5105.0
2024-01-25 12:10:00,111.37,111.51,111.35,111.49,3594.0,110.6323,110.7713,110.6124,110.7515,3594.0
2024-01-25 12:15:00,111.55,111.78,111.53,111.7,5100.0,110.8111,111.0396,110.7912,110.9601,5100.0
2024-01-25 12:20:00,111.69,111.75,111.63,111.68,2900.0,110.9502,111.0098,110.8906,110.9402,2900.0
2024-01-25 12:25:00,111.73,111.87,111.68,111.76,6572.0,110.9899,111.129,110.9402,111.0197,6572.0
2024-01-25 12:30:00,111.7,111.73,111.38,111.42,3816.0,110.9601,110.9899,110.6422,110.6819,3816.0
2024-01-25 12:35:00,111.34,111.45,111.26,111.38,3171.0,110.6025,110.7117,110.523,110.6422,3171.0
2024-01-25 12:40:00,111.38,111.49,111.3,111.49,5652.0,110.6422,110.7515,110.5627,110.7515,5652.0
2024-01-25 12:45:00,111.49,111.49,111.22,111.25,3200.0,110.7515,110.7515,110.4833,110.5131,3200.0
2024-01-25 12:50:00,111.26,111.26,111.05,111.16,3937.0,110.523,110.523,110.3144,110.4237,3937.0
2024-01-25 12:55:00,111.18,111.35,111.17,111.31,3763.0,110.4435,110.6124,110.4336,110.5727,3763.0
2024-01-25 13:00:00,111.3,111.45,111.17,111.22,4308.0,110.5627,110.7117,110.4336,110.4833,4308.0
2024-01-25 13:05:00,111.24,111.47,111.24,111.4,3017.0,110.5031,110.7316,110.5031,110.6621,3017.0
2024-01-25 13:10:00,111.37,111.37,111.23,111.23,2500.0,110.6323,110.6323,110.4932,110.4932,2500.0
2024-01-25 13:15:00,111.21,111.21,110.89,110.93,3588.0,110.4733,110.4733,110.1555,110.1952,3588.0
2024-01-25 13:20:00,110.91,111.01,110.79,110.8,4882.0,110.1753,110.2747,110.0561,110.0661,4882.0
2024-01-25 13:25:00,110.81,110.98,110.78,110.98,2730.0,110.076,110.2449,110.0462,110.2449,2730.0
2024-01-25 13:30:00,110.96,110.97,110.65,110.66,4061.0,110.225,110.2349,109.917,109.927,4061.0
2024-01-25 13:35:00,110.65,110.93,110.63,110.93,20471.0,109.917,110.1952,109.8972,110.1952,20471.0
2024-01-25 13:40:00,110.94,111.04,110.84,110.95,3808.0,110.2051,110.3045,110.1058,110.2151,3808.0
2024-01-25 13:45:00,110.89,111.12,110.86,111.04,3940.0,110.1555,110.3839,110.1257,110.3045,3940.0
2024-01-25 13:50:00,111.04,111.04,110.67,110.69,5645.0,110.3045,110.3045,109.9369,109.9568,5645.0
2024-01-25 13:55:00,110.57,110.6,110.22,110.27,11105.0,109.8376,109.8674,109.4899,109.5396,11105.0
2024-01-25 14:00:00,110.18,110.18,109.91,110.05,8702.0,109.4502,109.4502,109.1819,109.321,8702.0
2024-01-25 14:05:00,109.99,110.07,109.8,109.84,6700.0,109.2614,109.3409,109.0727,109.1124,6700.0
2024-01-25 14:10:00,109.87,110.29,109.87,110.22,13199.0,109.1422,109.5594,109.1422,109.4899,13199.0
2024-01-25 14:15:00,110.27,110.28,110.08,110.25,4346.0,109.5396,109.5495,109.3508,109.5197,4346.0
2024-01-25 14:20:00,110.22,110.32,110.04,110.04,8002.0,109.4899,109.5892,109.3111,109.3111,8002.0
2024-01-25 14:25:00,110.04,110.13,110.02,110.09,4119.0,109.3111,109.4005,109.2912,109.3608,4119.0
2024-01-25 14:30:00,110.06,110.11,109.89,110.07,7601.0,109.331,109.3806,109.1621,109.3409,7601.0
2024-01-25 14:35:00,110.12,110.14,109.85,109.92,9977.0,109.3906,109.4104,109.1223,109.1919,9977.0
2024-01-25 14:40:00,109.94,109.94,109.82,109.85,5600.0,109.2117,109.2117,109.0925,109.1223,5600.0
2024-01-25 14:45:00,109.91,109.98,109.79,109.84,15235.0,109.1819,109.2515,109.0627,109.1124,15235.0
2024-01-25 14:50:00,109.83,109.97,109.76,109.96,12614.0,109.1025,109.2416,109.0329,109.2316,12614.0
2024-01-25 14:55:00,109.97,110.14,109.97,110.1,16897.0,109.2416,109.4104,109.2416,109.3707,16897.0
2024-01-25 15:00:00,110.07,110.43,110.01,110.25,32152.0,109.3409,109.6985,109.2813,109.5197,32152.0
2024-01-25 15:05:00,110.25,110.36,110.15,110.25,8008.0,109.5197,109.629,109.4204,109.5197,8008.0
2024-01-25 15:10:00,110.24,110.37,110.19,110.19,3930.0,109.5098,109.6389,109.4601,109.4601,3930.0
2024-01-25 15:15:00,110.23,110.45,110.14,110.44,9758.0,109.4998,109.7184,109.4104,109.7084,9758.0
2024-01-25 15:20:00,110.49,110.49,110.31,110.31,5951.0,109.7581,109.7581,109.5793,109.5793,5951.0
2024-01-25 15:25:00,110.32,110.51,110.32,110.47,4236.0,109.5892,109.778,109.5892,109.7382,4236.0
2024-01-25 15:30:00,110.49,110.63,110.47,110.52,7200.0,109.7581,109.8972,109.7382,109.7879,7200.0
2024-01-25 15:35:00,110.53,110.63,110.46,110.47,5423.0,109.7978,109.8972,109.7283,109.7382,5423.0
2024-01-25 15:40:00,110.46,110.49,110.16,110.23,11127.0,109.7283,109.7581,109.4303,109.4998,11127.0
2024-01-25 15:45:00,110.22,110.22,110.1,110.16,13869.0,109.4899,109.4899,109.3707,109.4303,13869.0
2024-01-25 15:50:00,110.17,110.33,110.04,110.12,41005.0,109.4402,109.5992,109.3111,109.3906,41005.0
2024-01-25 15:55:00,110.13,110.18,109.91,109.94,102942.0,109.4005,109.4502,109.1819,109.2117,102942.0
2024-01-26 09:30:00,108.74,108.82,108.13,108.64,20596.0,108.0197,108.0992,107.4137,107.9204,20596.0
2024-01-26 09:35:00,108.69,108.69,108.06,108.58,20452.0,107.97,107.97,107.3442,107.8608,20452.0
2024-01-26 09:40:00,108.49,108.49,107.65,107.68,15521.0,107.7714,107.7714,106.9369,106.9667,15521.0
2024-01-26 09:45:00,107.6,108.01,107.45,107.83,9043.0,106.8872,107.2945,106.7382,107.1157,9043.0
2024-01-26 09:50:00,107.86,107.9,107.36,107.45,3951.0,107.1455,107.1853,106.6488,106.7382,3951.0
2024-01-26 09:55:00,107.61,108.05,107.5,107.98,7976.0,106.8972,107.3343,106.7879,107.2647,7976.0
2024-01-26 10:00:00,108.02,108.02,107.65,107.74,5050.0,107.3045,107.3045,106.9369,107.0263,5050.0
2024-01-26 10:05:00,107.59,107.78,107.4,107.77,4863.0,106.8773,107.0661,106.6886,107.0561,4863.0
2024-01-26 10:10:00,107.81,107.81,107.35,107.48,3910.0,107.0959,107.0959,106.6389,106.768,3910.0
2024-01-26 10:15:00,107.44,107.44,107.13,107.26,7403.0,106.7283,106.7283,106.4204,106.5495,7403.0
2024-01-26 10:20:00,107.28,107.56,107.27,107.48,3100.0,106.5694,106.8475,106.5594,106.768,3100.0
2024-01-26 10:25:00,107.51,107.77,107.5,107.7,3663.0,106.7978,107.0561,106.7879,106.9866,3663.0
2024-01-26 10:30:00,107.73,107.77,107.56,107.56,3282.0,107.0164,107.0561,106.8475,106.8475,3282.0
2024-01-26 10:35:00,107.53,107.64,107.39,107.4,4597.0,106.8177,106.927,106.6786,106.6886,4597.0
2024-01-26 10:40:00,107.37,107.61,107.37,107.52,2923.0,106.6588,106.8972,106.6588,106.8078,2923.0
2024-01-26 10:45:00,107.56,107.72,107.54,107.66,5822.0,106.8475,107.0065,106.8276,106.9469,5822.0
2024-01-26 10:50:00,107.69,107.88,107.69,107.8,3199.0,106.9767,107.1654,106.9767,107.0859,3199.0
2024-01-26 10:55:00,107.86,107.96,107.83,107.93,2932.0,107.1455,107.2449,107.1157,107.2151,2932.0
2024-01-26 11:00:00,108.0,108.0,107.65,107.65,6367.0,107.2846,107.2846,106.9369,106.9369,6367.0
2024-01-26 11:05:00,107.69,107.83,107.62,107.83,4059.0,106.9767,107.1157,106.9071,107.1157,4059.0
2024-01-26 11:10:00,107.83,107.87,107.6,107.61,4524.0,107.1157,107.1555,106.8872,106.8972,4524.0
2024-01-26 11:15:00,107.59,107.68,107.59,107.64,3519.0,106.8773,106.9667,106.8773,106.927,3519.0
2024-01-26 11:20:00,107.66,107.74,107.63,107.65,3430.0,106.9469,107.0263,106.9171,106.9369,3430.0
2024-01-26 11:25:00,107.66,107.8,107.55,107.55,3008.0,106.9469,107.0859,106.8376,106.8376,3008.0
2024-01-26 11:30:00,107.57,107.61,107.45,107.46,3670.0,106.8574,106.8972,106.7382,106.7482,3670.0
2024-01-26 11:35:00,107.44,107.46,107.12,107.12,5419.0,106.7283,106.7482,106.4104,106.4104,5419.0
2024-01-26 11:40:00,107.11,107.14,106.82,106.89,8100.0,106.4005,106.4303,106.1124,106.182,8100.0
2024-01-26 11:45:00,106.89,107.01,106.76,106.96,8136.0,106.182,106.3012,106.0528,106.2515,8136.0
2024-01-26 11:50:00,106.98,107.0,106.74,106.74,5152.0,106.2714,106.2912,106.0329,106.0329,5152.0
2024-01-26 11:55:00,106.77,106.91,106.7,106.89,4913.0,106.0627,106.2018,105.9932,106.182,4913.0
2024-01-26 12:00:00,106.92,107.1,106.91,106.98,5479.0,106.2118,106.3906,106.2018,106.2714,5479.0
2024-01-26 12:05:00,106.99,107.13,106.89,106.91,6143.0,106.2813,106.4204,106.182,106.2018,6143.0
2024-01-26 12:10:00,106.88,107.0,106.86,106.95,2343.0,106.172,106.2912,106.1522,106.2416,2343.0
2024-01-26 12:15:00,106.88,106.91,106.81,106.85,3888.0,106.172,106.2018,106.1025,106.1422,3888.0
2024-01-26 12:20:00,106.84,106.91,106.76,106.77,3430.0,106.1323,106.2018,106.0528,106.0627,3430.0
2024-01-26 12:25:00,106.77,106.77,106.6,106.67,7377.0,106.0627,106.0627,105.8939,105.9634,7377.0
2024-01-26 12:30:00,106.64,106.64,106.5,106.52,4371.0,105.9336,105.9336,105.7945,105.8144,4371.0
2024-01-26 12:35:00,106.5,106.52,106.28,106.33,5395.0,105.7945,105.8144,105.576,105.6257,5395.0
2024-01-26 12:40:00,106.34,106.44,106.25,106.31,5551.0,105.6356,105.7349,105.5462,105.6058,5551.0
2024-01-26 12:45:00,106.32,106.41,106.28,106.29,4916.0,105.6157,105.7051,105.576,105.5859,4916.0
2024-01-26 12:50:00,106.29,106.34,105.94,106.05,11298.0,105.5859,105.6356,105.2382,105.3475,11298.0
2024-01-26 12:55:00,106.04,106.12,105.9,106.1,7411.0,105.3376,105.4171,105.1985,105.3972,7411.0
2024-01-26 13:00:00,106.06,106.11,105.9,105.99,28162.0,105.3575,105.4071,105.1985,105.2879,28162.0
2024-01-26 13:05:00,106.0,106.26,105.99,106.22,10065.0,105.2978,105.5561,105.2879,105.5164,10065.0
2024-01-26 13:10:00,106.21,106.26,106.02,106.03,6463.0,105.5065,105.5561,105.3177,105.3276,6463.0
2024-01-26 13:15:00,105.99,106.0,105.85,105.87,3719.0,105.2879,105.2978,105.1488,105.1687,3719.0
2024-01-26 13:20:00,105.86,106.07,105.85,106.04,4500.0,105.1588,105.3674,105.1488,105.3376,4500.0
2024-01-26 13:25:00,106.09,106.18,106.03,106.1,4770.0,105.3873,105.4767,105.3276,105.3972,4770.0
2024-01-26 13:30:00,106.16,106.16,106.0,106.08,4231.0,105.4568,105.4568,105.2978,105.3773,4231.0
2024-01-26 13:35:00,106.05,106.08,105.94,105.96,4691.0,105.3475,105.3773,105.2382,105.2581,4691.0
2024-01-26 13:40:00,105.89,105.89,105.7,105.76,5549.0,105.1886,105.1886,104.9998,105.0594,5549.0
2024-01-26 13:45:00,105.68,105.72,105.44,105.46,6499.0,104.98,105.0197,104.7416,104.7614,6499.0
2024-01-26 13:50:00,105.49,105.52,105.36,105.46,4487.0,104.7912,104.821,104.6621,104.7614,4487.0
2024-01-26 13:55:00,105.44,105.55,105.37,105.4,7759.0,104.7416,104.8508,104.672,104.7018,7759.0
2024-01-26 14:00:00,105.39,105.7,105.39,105.65,11085.0,104.6919,104.9998,104.6919,104.9502,11085.0
2024-01-26 14:05:00,105.63,105.68,105.48,105.53,5280.0,104.9303,104.98,104.7813,104.831,5280.0
2024-01-26 14:10:00,105.51,105.58,105.45,105.53,3419.0,104.8111,104.8806,104.7515,104.831,3419.0
2024-01-26 14:15:00,105.54,105.59,105.52,105.55,5040.0,104.8409,104.8906,104.821,104.8508,5040.0
2024-01-26 14:20:00,105.57,105.64,105.5,105.58,3887.0,104.8707,104.9402,104.8012,104.8806,3887.0
2024-01-26 14:25:00,105.54,105.56,105.36,105.42,4709.0,104.8409,104.8608,104.6621,104.7217,4709.0
2024-01-26 14:30:00,105.42,105.46,105.33,105.34,4077.0,104.7217,104.7614,104.6323,104.6422,4077.0
2024-01-26 14:35:00,105.36,105.52,105.36,105.51,3648.0,104.6621,104.821,104.6621,104.8111,3648.0
2024-01-26 14:40:00,105.57,105.72,105.57,105.71,7964.0,104.8707,105.0197,104.8707,105.0098,7964.0
2024-01-26 14:45:00,105.7,105.73,105.59,105.6,5355.0,104.9998,105.0296,104.8906,104.9005,5355.0
2024-01-26 14:50:00,105.59,105.74,105.59,105.64,5341.0,104.8906,105.0396,104.8906,104.9402,5341.0
2024-01-26 14:55:00,105.64,105.67,105.48,105.62,5150.0,104.9402,104.97,104.7813,104.9204,5150.0
2024-01-26 15:00:00,105.63,105.67,105.42,105.42,5053.0,104.9303,104.97,104.7217,104.7217,5053.0
2024-01-26 15:05:00,105.41,105.41,105.26,105.3,8400.0,104.7118,104.7118,104.5627,104.6025,8400.0
2024-01-26 15:10:00,105.31,105.62,105.31,105.61,7504.0,104.6124,104.9204,104.6124,104.9104,7504.0
2024-01-26 15:15:00,105.61,105.73,105.55,105.55,6954.0,104.9104,105.0296,104.8508,104.8508,6954.0
2024-01-26 15:20:00,105.55,105.57,105.4,105.45,40026.0,104.8508,104.8707,104.7018,104.7515,40026.0
2024-01-26 15:25:00,105.46,105.59,105.44,105.47,7863.0,104.7614,104.8906,104.7416,104.7714,7863.0
2024-01-26 15:30:00,105.5,105.54,105.26,105.32,10610.0,104.8012,104.8409,104.5627,104.6224,10610.0
2024-01-26 15:35:00,105.31,105.35,105.18,105.21,13483.0,104.6124,104.6522,104.4833,104.5131,13483.0
2024-01-26 15:40:00,105.2,105.2,105.01,105.02,14339.0,104.5031,104.5031,104.3144,104.3243,14339.0
2024-01-26 15:45:00,105.02,105.13,104.81,105.07,52278.0,104.3243,104.4336,104.1157,104.374,52278.0
2024-01-26 15:50:00,105.07,105.21,104.97,105.21,75693.0,104.374,104.5131,104.2747,104.5131,75693.0
2024-01-26 15:55:00,105.19,105.63,105.19,105.47,222632.0,104.4932,104.9303,104.4932,104.7714,222632.0
2024-01-29 09:30:00,104.26,106.12,104.09,105.69,85633.0,103.5694,105.4171,103.4005,104.9899,85633.0
2024-01-29 09:35:00,105.65,105.99,105.06,105.16,20029.0,104.9502,105.2879,104.3641,104.4634,20029.0
2024-01-29 09:40:00,105.2,105.31,105.01,105.21,10936.0,104.5031,104.6124,104.3144,104.5131,10936.0
2024-01-29 09:45:00,105.27,105.42,105.05,105.27,19210.0,104.5727,104.7217,104.3541,104.5727,19210.0
2024-01-29 09:50:00,105.27,105.27,104.8,104.99,20347.0,104.5727,104.5727,104.1058,104.2945,20347.0
2024-01-29 09:55:00,105.0,105.2,104.92,105.12,15301.0,104.3045,104.5031,104.225,104.4237,15301.0
2024-01-29 10:00:00,105.16,105.21,104.84,104.88,6286.0,104.4634,104.5131,104.1455,104.1853,6286.0
2024-01-29 10:05:00,104.85,105.1,104.78,105.09,3789.0,104.1555,104.4038,104.0859,104.3939,3789.0
2024-01-29 10:10:00,105.15,105.34,105.14,105.22,6046.0,104.4535,104.6422,104.4435,104.523,6046.0
2024-01-29 10:15:00,105.18,105.34,105.14,105.24,8766.0,104.4833,104.6422,104.4435,104.5429,8766.0
2024-01-29 10:20:00,105.22,105.27,104.98,105.04,4252.0,104.523,104.5727,104.2846,104.3442,4252.0
2024-01-29 10:25:00,105.07,105.26,104.97,105.26,3299.0,104.374,104.5627,104.2747,104.5627,3299.0
2024-01-29 10:30:00,105.29,105.33,105.05,105.13,3825.0,104.5926,104.6323,104.3541,104.4336,3825.0
2024-01-29 10:35:00,105.07,105.16,105.03,105.08,9118.0,104.374,104.4634,104.3343,104.3839,9118.0
2024-01-29 10:40:00,105.12,105.13,104.81,104.88,4989.0,104.4237,104.4336,104.1157,104.1853,4989.0
2024-01-29 10:45:00,104.91,105.01,104.87,104.96,6740.0,104.2151,104.3144,104.1753,104.2647,6740.0
2024-01-29 10:50:00,104.89,105.09,104.89,104.95,3341.0,104.1952,104.3939,104.1952,104.2548,3341.0
2024-01-29 10:55:00,104.92,105.02,104.85,104.91,2471.0,104.225,104.3243,104.1555,104.2151,2471.0
2024-01-29 11:00:00,104.91,104.92,104.77,104.78,5802.0,104.2151,104.225,104.076,104.0859,5802.0
2024-01-29 11:05:00,104.81,104.84,104.7,104.83,3253.0,104.1157,104.1455,104.0065,104.1356,3253.0
2024-01-29 11:10:00,104.93,104.93,104.82,104.86,1000.0,104.2349,104.2349,104.1257,104.1654,1000.0
2024-01-29 11:15:00,104.86,104.98,104.83,104.96,4284.0,104.1654,104.2846,104.1356,104.2647,4284.0
2024-01-29 11:20:00,104.96,105.01,104.85,104.91,4074.0,104.2647,104.3144,104.1555,104.2151,4074.0
2024-01-29 11:25:00,104.95,105.01,104.92,104.98,2700.0,104.2548,104.3144,104.225,104.2846,2700.0
2024-01-29 11:30:00,104.99,105.09,104.98,105.07,4581.0,104.2945,104.3939,104.2846,104.374,4581.0
2024-01-29 11:35:00,105.05,105.13,105.05,105.07,6787.0,104.3541,104.4336,104.3541,104.374,6787.0
2024-01-29 11:40:00,105.09,105.1,105.05,105.09,2814.0,104.3939,104.4038,104.3541,104.3939,2814.0
2024-01-29 11:45:00,105.12,105.15,105.05,105.1,21005.0,104.4237,104.4535,104.3541,104.4038,21005.0
2024-01-29 11:50:00,105.08,105.26,105.06,105.21,30156.0,104.3839,104.5627,104.3641,104.5131,30156.0
2024-01-29 11:55:00,105.18,105.64,105.13,105.61,10365.0,104.4833,104.9402,104.4336,104.9104,10365.0
2024-01-29 12:00:00,105.62,105.63,105.4,105.44,12244.0,104.9204,104.9303,104.7018,104.7416,12244.0
2024-01-29 12:05:00,105.45,105.45,105.4,105.45,2528.0,104.7515,104.7515,104.7018,104.7515,2528.0
2024-01-29 12:10:00,105.45,105.58,105.42,105.55,52480.0,104.7515,104.8806,104.7217,104.8508,52480.0
2024-01-29 12:15:00,105.53,105.69,105.51,105.61,3450.0,104.831,104.9899,104.8111,104.9104,3450.0
2024-01-29 12:20:00,105.57,105.74,105.53,105.73,2544.0,104.8707,105.0396,104.831,105.0296,2544.0
2024-01-29 12:25:00,105.69,105.76,105.57,105.68,36735.0,104.9899,105.0594,104.8707,104.98,36735.0
2024-01-29 12:30:00,105.68,105.7,105.51,105.54,5521.0,104.98,104.9998,104.8111,104.8409,5521.0
2024-01-29 12:35:00,105.5,105.5,105.42,105.47,1938.0,104.8012,104.8012,104.7217,104.7714,1938.0
2024-01-29 12:40:00,105.47,105.48,105.41,105.45,2265.0,104.7714,104.7813,104.7118,104.7515,2265.0
2024-01-29 12:45:00,105.45,105.49,105.3,105.49,3598.0,104.7515,104.7912,104.6025,104.7912,3598.0
2024-01-29 12:50:00,105.5,105.52,105.43,105.46,15521.0,104.8012,104.821,104.7316,104.7614,15521.0
2024-01-29 12:55:00,105.52,105.66,105.5,105.65,1900.0,104.821,104.9601,104.8012,104.9502,1900.0
2024-01-29 13:00:00,105.67,105.74,105.56,105.59,7766.0,104.97,105.0396,104.8608,104.8906,7766.0
2024-01-29 13:05:00,105.61,105.64,105.53,105.58,3977.0,104.9104,104.9402,104.831,104.8806,3977.0
2024-01-29 13:10:00,105.59,105.61,105.49,105.5,3638.0,104.8906,104.9104,104.7912,104.8012,3638.0
2024-01-29 13:15:00,105.52,105.62,105.52,105.53,3124.0,104.821,104.9204,104.821,104.831,3124.0
2024-01-29 13:20:00,105.51,105.54,105.5,105.54,2840.0,104.8111,104.8409,104.8012,104.8409,2840.0
2024-01-29 13:25:00,105.56,105.69,105.56,105.68,1408.0,104.8608,104.9899,104.8608,104.98,1408.0
2024-01-29 13:30:00,105.7,105.74,105.67,105.74,8895.0,104.9998,105.0396,104.97,105.0396,8895.0
2024-01-29 13:35:00,105.76,105.84,105.76,105.81,3140.0,105.0594,105.1389,105.0594,105.1091,3140.0
2024-01-29 13:40:00,105.81,105.92,105.81,105.88,3059.0,105.1091,105.2184,105.1091,105.1786,3059.0
2024-01-29 13:45:00,105.9,105.9,105.8,105.88,1135.0,105.1985,105.1985,105.0992,105.1786,1135.0
2024-01-29 13:50:00,105.84,105.88,105.72,105.77,5983.0,105.1389,105.1786,105.0197,105.0694,5983.0
2024-01-29 13:55:00,105.74,105.74,105.64,105.65,2700.0,105.0396,105.0396,104.9402,104.9502,2700.0
2024-01-29 14:00:00,105.61,105.63,105.58,105.59,1954.0,104.9104,104.9303,104.8806,104.8906,1954.0
2024-01-29 14:05:00,105.6,105.64,105.54,105.56,2778.0,104.9005,104.9402,104.8409,104.8608,2778.0
2024-01-29 14:10:00,105.6,105.65,105.5,105.5,8090.0,104.9005,104.9502,104.8012,104.8012,8090.0
2024-01-29 14:15:00,105.53,105.65,105.52,105.57,8616.0,104.831,104.9502,104.821,104.8707,8616.0
2024-01-29 14:20:00,105.59,105.59,105.49,105.5,2282.0,104.8906,104.8906,104.7912,104.8012,2282.0
2024-01-29 14:25:00,105.5,105.51,105.47,105.51,700.0,104.8012,104.8111,104.7714,104.8111,700.0
2024-01-29 14:30:00,105.54,105.65,105.54,105.6,3281.0,104.8409,104.9502,104.8409,104.9005,3281.0
2024-01-29 14:35:00,105.61,105.65,105.61,105.63,1221.0,104.9104,104.9502,104.9104,104.9303,1221.0
2024-01-29 14:40:00,105.63,105.65,105.58,105.61,3909.0,104.9303,104.9502,104.8806,104.9104,3909.0
2024-01-29 14:45:00,105.62,105.65,105.54,105.54,2895.0,104.9204,104.9502,104.8409,104.8409,2895.0
2024-01-29 14:50:00,105.54,105.55,105.5,105.51,2470.0,104.8409,104.8508,104.8012,104.8111,2470.0
2024-01-29 14:55:00,105.53,105.56,105.43,105.43,4910.0,104.831,104.8608,104.7316,104.7316,4910.0
2024-01-29 15:00:00,105.46,105.82,105.46,105.75,38137.0,104.7614,105.119,104.7614,105.0495,38137.0
2024-01-29 15:05:00,105.73,105.9,105.69,105.83,65189.0,105.0296,105.1985,104.9899,105.129,65189.0
2024-01-29 15:10:00,105.77,105.9,105.76,105.85,5974.0,105.0694,105.1985,105.0594,105.1488,5974.0
2024-01-29 15:15:00,105.86,106.07,105.83,106.04,30988.0,105.1588,105.3674,105.129,105.3376,30988.0
2024-01-29 15:20:00,106.05,106.18,106.01,106.18,23418.0,105.3475,105.4767,105.3078,105.4767,23418.0
2024-01-29 15:25:00,106.24,106.31,106.15,106.26,27676.0,105.5363,105.6058,105.4469,105.5561,27676.0
2024-01-29 15:30:00,106.27,106.34,106.21,106.22,7743.0,105.5661,105.6356,105.5065,105.5164,7743.0
2024-01-29 15:35:00,106.2,106.2,105.98,105.98,12573.0,105.4965,105.4965,105.278,105.278,12573.0
2024-01-29 15:40:00,105.98,106.0,105.85,105.88,6910.0,105.278,105.2978,105.1488,105.1786,6910.0
2024-01-29 15:45:00,105.87,105.89,105.61,105.69,10092.0,105.1687,105.1886,104.9104,104.9899,10092.0
2024-01-29 15:50:00,105.63,105.81,105.6,105.75,29707.0,104.9303,105.1091,104.9005,105.0495,29707.0
2024-01-29 15:55:00,105.75,106.18,105.75,106.07,84297.0,105.0495,105.4767,105.0495,105.3674,84297.0
2024-01-30 09:30:00,104.89,105.49,104.53,105.22,42721.0,104.1952,104.7912,103.8376,104.523,42721.0
2024-01-30 09:35:00,105.09,105.72,105.08,105.72,14697.0,104.3939,105.0197,104.3839,105.0197,14697.0
2024-01-30 09:40:00,105.57,105.95,105.44,105.93,7686.0,104.8707,105.2482,104.7416,105.2283,7686.0
2024-01-30 09:45:00,105.81,105.87,105.41,105.81,3467.0,105.1091,105.1687,104.7118,105.1091,3467.0
2024-01-30 09:50:00,105.89,105.93,105.66,105.82,6283.0,105.1886,105.2283,104.9601,105.119,6283.0
2024-01-30 09:55:00,105.82,106.03,105.68,105.99,24532.0,105.119,105.3276,104.98,105.2879,24532.0
2024-01-30 10:00:00,105.94,105.97,105.55,105.9,5865.0,105.2382,105.268,104.8508,105.1985,5865.0
2024-01-30 10:05:00,105.94,106.31,105.9,106.31,6558.0,105.2382,105.6058,105.1985,105.6058,6558.0
2024-01-30 10:10:00,106.36,106.44,105.9,105.92,5597.0,105.6555,105.7349,105.1985,105.2184,5597.0
2024-01-30 10:15:00,105.92,106.02,105.71,105.72,7319.0,105.2184,105.3177,105.0098,105.0197,7319.0
2024-01-30 10:20:00,105.76,105.8,105.53,105.71,4193.0,105.0594,105.0992,104.831,105.0098,4193.0
2024-01-30 10:25:00,105.56,105.8,105.47,105.8,8899.0,104.8608,105.0992,104.7714,105.0992,8899.0
2024-01-30 10:30:00,105.77,105.93,105.62,105.81,22146.0,105.0694,105.2283,104.9204,105.1091,22146.0
2024-01-30 10:35:00,105.82,106.02,105.77,105.92,3367.0,105.119,105.3177,105.0694,105.2184,3367.0
2024-01-30 10:40:00,105.95,106.0,105.82,105.87,5937.0,105.2482,105.2978,105.119,105.1687,5937.0
2024-01-30 10:45:00,105.81,105.82,105.67,105.69,5261.0,105.1091,105.119,104.97,104.9899,5261.0
2024-01-30 10:50:00,105.61,105.65,105.46,105.56,6863.0,104.9104,104.9502,104.7614,104.8608,6863.0
2024-01-30 10:55:00,105.47,105.58,105.41,105.55,7684.0,104.7714,104.8806,104.7118,104.8508,7684.0
2024-01-30 11:00:00,105.58,105.63,105.49,105.51,4917.0,104.8806,104.9303,104.7912,104.8111,4917.0
2024-01-30 11:05:00,105.55,105.7,105.51,105.7,5632.0,104.8508,104.9998,104.8111,104.9998,5632.0
2024-01-30 11:10:00,105.7,105.74,105.57,105.59,6475.0,104.9998,105.0396,104.8707,104.8906,6475.0
2024-01-30 11:15:00,105.62,105.64,105.52,105.6,7741.0,104.9204,104.9402,104.821,104.9005,7741.0
2024-01-30 11:20:00,105.63,105.83,105.63,105.78,4709.0,104.9303,105.129,104.9303,105.0793,4709.0
2024-01-30 11:25:00,105.77,105.91,105.73,105.84,4239.0,105.0694,105.2084,105.0296,105.1389,4239.0
2024-01-30 11:30:00,105.82,105.92,105.8,105.81,3006.0,105.119,105.2184,105.0992,105.1091,3006.0
2024-01-30 11:35:00,105.83,105.89,105.81,105.84,4005.0,105.129,105.1886,105.1091,105.1389,4005.0
2024-01-30 11:40:00,105.84,105.88,105.79,105.84,7368.0,105.1389,105.1786,105.0892,105.1389,7368.0
2024-01-30 11:45:00,105.86,105.9,105.78,105.84,4000.0,105.1588,105.1985,105.0793,105.1389,4000.0
2024-01-30 11:50:00,105.83,105.88,105.68,105.68,6398.0,105.129,105.1786,104.98,104.98,6398.0
2024-01-30 11:55:00,105.66,105.73,105.65,105.72,2910.0,104.9601,105.0296,104.9502,105.0197,2910.0
2024-01-30 12:00:00,105.73,105.78,105.61,105.62,10453.0,105.0296,105.0793,104.9104,104.9204,10453.0
2024-01-30 12:05:00,105.64,105.64,105.51,105.62,7325.0,104.9402,104.9402,104.8111,104.9204,7325.0
2024-01-30 12:10:00,105.57,105.63,105.57,105.57,5599.0,104.8707,104.9303,104.8707,104.8707,5599.0
2024-01-30 12:15:00,105.54,105.55,105.45,105.51,4911.0,104.8409,104.8508,104.7515,104.8111,4911.0
2024-01-30 12:20:00,105.52,105.58,105.41,105.41,4341.0,104.821,104.8806,104.7118,104.7118,4341.0
2024-01-30 12:25:00,105.39,105.45,105.32,105.42,3200.0,104.6919,104.7515,104.6224,104.7217,3200.0
2024-01-30 12:30:00,105.4,105.43,105.24,105.28,5313.0,104.7018,104.7316,104.5429,104.5826,5313.0
2024-01-30 12:35:00,105.31,105.32,105.23,105.28,3318.0,104.6124,104.6224,104.5329,104.5826,3318.0
2024-01-30 12:40:00,105.3,105.32,105.15,105.15,3881.0,104.6025,104.6224,104.4535,104.4535,3881.0
2024-01-30 12:45:00,105.18,105.25,105.17,105.25,3020.0,104.4833,104.5528,104.4733,104.5528,3020.0
2024-01-30 12:50:00,105.25,105.34,105.2,105.3,3522.0,104.5528,104.6422,104.5031,104.6025,3522.0
2024-01-30 12:55:00,105.26,105.27,105.08,105.09,6734.0,104.5627,104.5727,104.3839,104.3939,6734.0
2024-01-30 13:00:00,105.13,105.18,105.04,105.07,6024.0,104.4336,104.4833,104.3442,104.374,6024.0
2024-01-30 13:05:00,105.08,105.09,105.0,105.08,2703.0,104.3839,104.3939,104.3045,104.3839,2703.0
2024-01-30 13:10:00,105.08,105.08,104.96,105.01,10834.0,104.3839,104.3839,104.2647,104.3144,10834.0
2024-01-30 13:15:00,104.98,104.99,104.84,104.9,4728.0,104.2846,104.2945,104.1455,104.2051,4728.0
2024-01-30 13:20:00,104.86,104.88,104.75,104.78,4659.0,104.1654,104.1853,104.0561,104.0859,4659.0
2024-01-30 13:25:00,104.79,105.05,104.78,105.05,3201.0,104.0959,104.3541,104.0859,104.3541,3201.0
2024-01-30 13:30:00,105.03,105.07,104.97,104.98,9283.0,104.3343,104.374,104.2747,104.2846,9283.0
2024-01-30 13:35:00,104.99,105.0,104.89,104.95,6178.0,104.2945,104.3045,104.1952,104.2548,6178.0
2024-01-30 13:40:00,104.98,104.99,104.84,104.84,5314.0,104.2846,104.2945,104.1455,104.1455,5314.0
2024-01-30 13:45:00,104.85,104.85,104.68,104.68,6132.0,104.1555,104.1555,103.9866,103.9866,6132.0
2024-01-30 13:50:00,104.7,104.72,104.54,104.62,8241.0,104.0065,104.0263,103.8475,103.927,8241.0
2024-01-30 13:55:00,104.62,104.64,104.51,104.56,6803.0,103.927,103.9469,103.8177,103.8674,6803.0
2024-01-30 14:00:00,104.59,104.71,104.54,104.66,8473.0,103.8972,104.0164,103.8475,103.9667,8473.0
2024-01-30 14:05:00,104.66,104.7,104.44,104.44,14055.0,103.9667,104.0065,103.7482,103.7482,14055.0
2024-01-30 14:10:00,104.45,104.61,104.4,104.53,5580.0,103.7581,103.9171,103.7084,103.8376,5580.0
2024-01-30 14:15:00,104.53,104.56,104.33,104.4,5704.0,103.8376,103.8674,103.6389,103.7084,5704.0
2024-01-30 14:20:00,104.38,104.44,104.32,104.44,9659.0,103.6886,103.7482,103.629,103.7482,9659.0
2024-01-30 14:25:00,104.44,104.46,104.4,104.42,4009.0,103.7482,103.768,103.7084,103.7283,4009.0
2024-01-30 14:30:00,104.44,104.7,104.44,104.66,12144.0,103.7482,104.0065,103.7482,103.9667,12144.0
2024-01-30 14:35:00,104.66,104.71,104.57,104.63,3700.0,103.9667,104.0164,103.8773,103.9369,3700.0
2024-01-30 14:40:00,104.6,104.66,104.58,104.63,2906.0,103.9071,103.9667,103.8873,103.9369,2906.0
2024-01-30 14:45:00,104.57,104.66,104.53,104.62,7639.0,103.8773,103.9667,103.8376,103.927,7639.0
2024-01-30 14:50:00,104.64,104.73,104.6,104.68,4246.0,103.9469,104.0363,103.9071,103.9866,4246.0
2024-01-30 14:55:00,104.67,104.78,104.67,104.69,7588.0,103.9767,104.0859,103.9767,103.9965,7588.0
2024-01-30 15:00:00,104.7,104.74,104.53,104.54,7634.0,104.0065,104.0462,103.8376,103.8475,7634.0
2024-01-30 15:05:00,104.52,104.58,104.46,104.49,27439.0,103.8277,103.8873,103.768,103.7979,27439.0
2024-01-30 15:10:00,104.49,104.57,104.47,104.52,8923.0,103.7979,103.8773,103.778,103.8277,8923.0
2024-01-30 15:15:00,104.49,104.62,104.49,104.6,8904.0,103.7979,103.927,103.7979,103.9071,8904.0
2024-01-30 15:20:00,104.63,104.65,104.57,104.63,7752.0,103.9369,103.9568,103.8773,103.9369,7752.0
2024-01-30 15:25:00,104.6,104.73,104.58,104.72,12173.0,103.9071,104.0363,103.8873,104.0263,12173.0
2024-01-30 15:30:00,104.72,104.77,104.6,104.67,15724.0,104.0263,104.076,103.9071,103.9767,15724.0
2024-01-30 15:35:00,104.66,104.73,104.64,104.68,12449.0,103.9667,104.0363,103.9469,103.9866,12449.0
2024-01-30 15:40:00,104.67,104.88,104.61,104.84,17100.0,103.9767,104.1853,103.9171,104.1455,17100.0
2024-01-30 15:45:00,104.84,104.97,104.83,104.89,30760.0,104.1455,104.2747,104.1356,104.1952,30760.0
2024-01-30 15:50:00,104.85,104.95,104.58,104.61,40020.0,104.1555,104.2548,103.8873,103.9171,40020.0
2024-01-30 15:55:00,104.65,104.69,104.4,104.5,204660.0,103.9568,103.9965,103.7084,103.8078,204660.0
2024-01-31 09:30:00,95.27,97.0,92.29,96.67,206793.0,94.6389,96.3575,91.6787,96.0297,206793.0
2024-01-31 09:35:00,96.67,97.0,94.58,95.67,137763.0,96.0297,96.3575,93.9535,95.0363,137763.0
2024-01-31 09:40:00,95.79,96.14,94.59,94.59,66521.0,95.1555,95.5032,93.9634,93.9634,66521.0
2024-01-31 09:45:00,94.66,95.93,94.61,95.93,51699.0,94.033,95.2946,93.9833,95.2946,51699.0
2024-01-31 09:50:00,96.0,96.18,95.56,96.03,73839.0,95.3641,95.5429,94.927,95.3939,73839.0
2024-01-31 09:55:00,96.03,96.2,95.45,95.97,49915.0,95.3939,95.5628,94.8177,95.3343,49915.0
2024-01-31 10:00:00,95.9,96.09,95.09,95.18,137639.0,95.2648,95.4535,94.4601,94.5495,137639.0
2024-01-31 10:05:00,95.15,95.8,95.08,95.72,42970.0,94.5197,95.1654,94.4502,95.0859,42970.0
2024-01-31 10:10:00,95.72,96.13,95.63,95.66,78149.0,95.0859,95.4932,94.9965,95.0263,78149.0
2024-01-31 10:15:00,95.67,95.84,95.18,95.41,40483.0,95.0363,95.2051,94.5495,94.778,40483.0
2024-01-31 10:20:00,95.38,95.97,95.38,95.82,25187.0,94.7482,95.3343,94.7482,95.1853,25187.0
2024-01-31 10:25:00,95.83,96.5,95.69,95.98,108929.0,95.1952,95.8608,95.0561,95.3442,108929.0
2024-01-31 10:30:00,95.98,96.06,94.86,95.05,152460.0,95.3442,95.4237,94.2316,94.4204,152460.0
2024-01-31 10:35:00,95.13,95.6,94.65,95.23,134177.0,94.4999,94.9667,94.023,94.5992,134177.0
2024-01-31 10:40:00,95.19,95.36,94.71,95.15,48417.0,94.5595,94.7283,94.0826,94.5197,48417.0
2024-01-31 10:45:00,95.12,95.81,95.07,95.77,62763.0,94.4899,95.1753,94.4402,95.1356,62763.0
2024-01-31 10:50:00,95.75,95.82,95.34,95.34,51456.0,95.1157,95.1853,94.7085,94.7085,51456.0
2024-01-31 10:55:00,95.4,95.86,95.39,95.73,132727.0,94.7681,95.225,94.7581,95.0959,132727.0
2024-01-31 11:00:00,95.75,96.17,95.75,95.91,41081.0,95.1157,95.533,95.1157,95.2747,41081.0
2024-01-31 11:05:00,95.9,96.06,95.69,95.97,40712.0,95.2648,95.4237,95.0561,95.3343,40712.0
2024-01-31 11:10:00,95.94,95.99,95.63,95.8,112363.0,95.3045,95.3542,94.9965,95.1654,112363.0
2024-01-31 11:15:00,95.8,95.86,95.45,95.65,48626.0,95.1654,95.225,94.8177,95.0164,48626.0
2024-01-31 11:20:00,95.68,95.72,95.52,95.59,47043.0,95.0462,95.0859,94.8873,94.9568,47043.0
2024-01-31 11:25:00,95.56,95.66,95.42,95.61,25108.0,94.927,95.0263,94.7879,94.9767,25108.0
2024-01-31 11:30:00,95.61,95.68,95.31,95.34,34927.0,94.9767,95.0462,94.6787,94.7085,34927.0
2024-01-31 11:35:00,95.34,95.4,95.07,95.09,26879.0,94.7085,94.7681,94.4402,94.4601,26879.0
2024-01-31 11:40:00,95.09,95.35,95.09,95.26,25821.0,94.4601,94.7184,94.4601,94.629,25821.0
2024-01-31 11:45:00,95.26,95.53,95.24,95.4,15864.0,94.629,94.8972,94.6091,94.7681,15864.0
2024-01-31 11:50:00,95.45,95.76,95.38,95.52,25222.0,94.8177,95.1257,94.7482,94.8873,25222.0
2024-01-31 11:55:00,95.6,96.06,95.55,96.04,23766.0,94.9667,95.4237,94.9171,95.4038,23766.0
2024-01-31 12:00:00,96.11,96.32,95.98,96.3,17948.0,95.4734,95.682,95.3442,95.6621,17948.0
2024-01-31 12:05:00,96.34,96.52,96.21,96.52,24030.0,95.7018,95.8806,95.5727,95.8806,24030.0
2024-01-31 12:10:00,96.55,96.56,96.38,96.41,9103.0,95.9104,95.9204,95.7416,95.7714,9103.0
2024-01-31 12:15:00,96.4,96.4,96.07,96.11,8938.0,95.7614,95.7614,95.4336,95.4734,8938.0
2024-01-31 12:20:00,96.07,96.22,95.98,96.21,9060.0,95.4336,95.5826,95.3442,95.5727,9060.0
2024-01-31 12:25:00,96.24,96.64,96.24,96.57,73390.0,95.6025,95.9998,95.6025,95.9303,73390.0
2024-01-31 12:30:00,96.56,96.71,96.26,96.33,22611.0,95.9204,96.0694,95.6224,95.6919,22611.0
2024-01-31 12:35:00,96.33,96.34,96.1,96.23,36082.0,95.6919,95.7018,95.4634,95.5926,36082.0
2024-01-31 12:40:00,96.2,96.36,96.15,96.31,10983.0,95.5628,95.7217,95.5131,95.672,10983.0
2024-01-31 12:45:00,96.32,96.32,95.73,95.92,53272.0,95.682,95.682,95.0959,95.2846,53272.0
2024-01-31 12:50:00,95.95,96.51,95.94,96.36,45043.0,95.3144,95.8707,95.3045,95.7217,45043.0
2024-01-31 12:55:00,96.36,96.4,96.03,96.08,44072.0,95.7217,95.7614,95.3939,95.4436,44072.0
2024-01-31 13:00:00,96.05,96.29,96.03,96.23,16975.0,95.4138,95.6522,95.3939,95.5926,16975.0
2024-01-31 13:05:00,96.23,96.52,96.15,96.52,63010.0,95.5926,95.8806,95.5131,95.8806,63010.0
2024-01-31 13:10:00,96.52,96.64,96.43,96.47,25598.0,95.8806,95.9998,95.7912,95.831,25598.0
2024-01-31 13:15:00,96.42,96.54,96.33,96.48,16989.0,95.7813,95.9005,95.6919,95.8409,16989.0
2024-01-31 13:20:00,96.5,96.8,96.47,96.51,27662.0,95.8608,96.1588,95.831,95.8707,27662.0
2024-01-31 13:25:00,96.51,96.74,96.39,96.51,31792.0,95.8707,96.0992,95.7515,95.8707,31792.0
2024-01-31 13:30:00,96.53,96.62,96.39,96.44,17193.0,95.8906,95.98,95.7515,95.8012,17193.0
2024-01-31 13:35:00,96.44,96.54,96.13,96.13,15394.0,95.8012,95.9005,95.4932,95.4932,15394.0
2024-01-31 13:40:00,96.15,96.38,96.15,96.33,17028.0,95.5131,95.7416,95.5131,95.6919,17028.0
2024-01-31 13:45:00,96.34,96.64,96.31,96.6,32366.0,95.7018,95.9998,95.672,95.9601,32366.0
2024-01-31 13:50:00,96.6,96.81,96.57,96.68,41283.0,95.9601,96.1687,95.9303,96.0396,41283.0
2024-01-31 13:55:00,96.68,96.72,96.45,96.54,18857.0,96.0396,96.0793,95.8111,95.9005,18857.0
2024-01-31 14:00:00,96.57,96.72,95.86,96.32,51395.0,95.9303,96.0793,95.225,95.682,51395.0
2024-01-31 14:05:00,96.36,96.57,96.29,96.49,25714.0,95.7217,95.9303,95.6522,95.8508,25714.0
2024-01-31 14:10:00,96.47,96.7,96.41,96.42,12183.0,95.831,96.0595,95.7714,95.7813,12183.0
2024-01-31 14:15:00,96.4,96.48,96.2,96.25,19845.0,95.7614,95.8409,95.5628,95.6124,19845.0
2024-01-31 14:20:00,96.23,96.81,96.21,96.75,40420.0,95.5926,96.1687,95.5727,96.1091,40420.0
2024-01-31 14:25:00,96.73,96.73,96.53,96.64,23349.0,96.0893,96.0893,95.8906,95.9998,23349.0
2024-01-31 14:30:00,96.65,96.78,96.26,96.73,43768.0,96.0098,96.1389,95.6224,96.0893,43768.0
2024-01-31 14:35:00,96.73,97.57,96.45,97.52,19009.0,96.0893,96.9237,95.8111,96.874,19009.0
2024-01-31 14:40:00,97.57,98.75,97.44,98.58,36405.0,96.9237,98.0959,96.7946,97.927,36405.0
2024-01-31 14:45:00,98.49,98.79,97.74,97.74,44299.0,97.8376,98.1356,97.0926,97.0926,44299.0
2024-01-31 14:50:00,97.73,97.74,96.99,97.33,71542.0,97.0826,97.0926,96.3475,96.6853,71542.0
2024-01-31 14:55:00,97.27,97.53,97.16,97.27,32534.0,96.6257,96.884,96.5164,96.6257,32534.0
2024-01-31 15:00:00,97.34,97.54,96.47,96.61,41828.0,96.6952,96.8939,95.831,95.97,41828.0
2024-01-31 15:05:00,96.58,96.83,96.23,96.79,37460.0,95.9402,96.1886,95.5926,96.1489,37460.0
2024-01-31 15:10:00,96.73,96.94,96.5,96.75,38748.0,96.0893,96.2979,95.8608,96.1091,38748.0
2024-01-31 15:15:00,96.7,97.49,96.58,96.94,63212.0,96.0595,96.8442,95.9402,96.2979,63212.0
2024-01-31 15:20:00,97.0,97.73,96.93,97.46,31225.0,96.3575,97.0826,96.2879,96.8144,31225.0
2024-01-31 15:25:00,97.45,97.53,97.13,97.39,25779.0,96.8045,96.884,96.4866,96.7449,25779.0
2024-01-31 15:30:00,97.41,97.53,96.87,97.11,34164.0,96.7647,96.884,96.2283,96.4667,34164.0
2024-01-31 15:35:00,97.1,97.16,96.88,97.13,41246.0,96.4568,96.5164,96.2383,96.4866,41246.0
2024-01-31 15:40:00,97.12,97.3,96.92,97.01,50748.0,96.4767,96.6555,96.278,96.3674,50748.0
2024-01-31 15:45:00,97.01,97.23,96.74,96.89,134374.0,96.3674,96.5859,96.0992,96.2482,134374.0
2024-01-31 15:50:00,96.87,96.89,96.44,96.82,120896.0,96.2283,96.2482,95.8012,96.1787,120896.0
2024-01-31 15:55:00,96.83,96.97,96.46,96.59,209088.0,96.1886,96.3277,95.821,95.9502,209088.0
2024-02-01 09:30:00,97.12,97.13,95.21,96.35,54760.0,96.4767,96.4866,94.5793,95.7118,54760.0
2024-02-01 09:35:00,96.47,96.62,96.0,96.12,30072.0,95.831,95.98,95.3641,95.4833,30072.0
2024-02-01 09:40:00,96.19,96.25,95.88,95.94,9583.0,95.5528,95.6124,95.2449,95.3045,9583.0
2024-02-01 09:45:00,95.95,95.96,95.28,95.35,11621.0,95.3144,95.3244,94.6489,94.7184,11621.0
2024-02-01 09:50:00,95.36,95.76,95.31,95.41,9399.0,94.7283,95.1257,94.6787,94.778,9399.0
2024-02-01 09:55:00,95.43,95.48,94.88,94.91,18622.0,94.7979,94.8475,94.2515,94.2813,18622.0
2024-02-01 10:00:00,94.85,95.0,94.53,94.97,19958.0,94.2217,94.3707,93.9038,94.3409,19958.0
2024-02-01 10:05:00,94.9,95.19,94.76,95.19,7855.0,94.2714,94.5595,94.1323,94.5595,7855.0
2024-02-01 10:10:00,95.21,95.4,95.05,95.28,6033.0,94.5793,94.7681,94.4204,94.6489,6033.0
2024-02-01 10:15:00,95.3,95.4,94.86,94.86,15733.0,94.6687,94.7681,94.2316,94.2316,15733.0
2024-02-01 10:20:00,94.83,94.89,94.41,94.47,28144.0,94.2018,94.2614,93.7846,93.8442,28144.0
2024-02-01 10:25:00,94.48,94.85,94.4,94.85,12144.0,93.8542,94.2217,93.7747,94.2217,12144.0
2024-02-01 10:30:00,94.86,94.97,94.44,94.52,16336.0,94.2316,94.3409,93.8144,93.8939,16336.0
2024-02-01 10:35:00,94.46,94.61,94.21,94.22,8076.0,93.8343,93.9833,93.5859,93.5959,8076.0
2024-02-01 10:40:00,94.16,94.31,93.86,93.87,35706.0,93.5363,93.6853,93.2383,93.2482,35706.0
2024-02-01 10:45:00,93.91,94.31,93.91,94.21,32835.0,93.2879,93.6853,93.2879,93.5859,32835.0
2024-02-01 10:50:00,94.2,94.2,93.83,93.98,12021.0,93.576,93.576,93.2085,93.3575,12021.0
2024-02-01 10:55:00,93.94,94.12,93.93,93.98,9388.0,93.3177,93.4965,93.3078,93.3575,9388.0
2024-02-01 11:00:00,94.01,94.17,93.99,94.03,17107.0,93.3873,93.5462,93.3674,93.4071,17107.0
2024-02-01 11:05:00,94.05,94.33,94.05,94.28,5701.0,93.427,93.7052,93.427,93.6555,5701.0
2024-02-01 11:10:00,94.34,94.45,94.05,94.08,7970.0,93.7151,93.8244,93.427,93.4568,7970.0
2024-02-01 11:15:00,94.08,94.21,93.98,93.98,5737.0,93.4568,93.5859,93.3575,93.3575,5737.0
2024-02-01 11:20:00,94.02,94.09,93.92,93.98,9233.0,93.3972,93.4667,93.2979,93.3575,9233.0
2024-02-01 11:25:00,93.98,93.99,93.65,93.7,30509.0,93.3575,93.3674,93.0297,93.0793,30509.0
2024-02-01 11:30:00,93.68,93.77,93.49,93.73,44620.0,93.0595,93.1489,92.8707,93.1091,44620.0
2024-02-01 11:35:00,93.75,93.77,93.37,93.53,15627.0,93.129,93.1489,92.7515,92.9105,15627.0
2024-02-01 11:40:00,93.51,93.81,93.51,93.62,13490.0,92.8906,93.1886,92.8906,92.9999,13490.0
2024-02-01 11:45:00,93.61,93.65,93.44,93.51,15666.0,92.9899,93.0297,92.821,92.8906,15666.0
2024-02-01 11:50:00,93.52,93.64,93.44,93.54,16145.0,92.9005,93.0197,92.821,92.9204,16145.0
2024-02-01 11:55:00,93.54,93.69,93.5,93.67,17214.0,92.9204,93.0694,92.8806,93.0495,17214.0
2024-02-01 12:00:00,93.67,94.23,93.66,94.1,34416.0,93.0495,93.6058,93.0396,93.4767,34416.0
2024-02-01 12:05:00,94.15,94.48,94.15,94.48,23896.0,93.5263,93.8542,93.5263,93.8542,23896.0
2024-02-01 12:10:00,94.48,94.64,94.2,94.23,27231.0,93.8542,94.0131,93.576,93.6058,27231.0
2024-02-01 12:15:00,94.27,94.27,93.86,93.91,15567.0,93.6455,93.6455,93.2383,93.2879,15567.0
2024-02-01 12:20:00,93.9,93.97,93.78,93.89,9032.0,93.278,93.3475,93.1588,93.2681,9032.0
2024-02-01 12:25:00,93.9,94.07,93.84,94.05,19271.0,93.278,93.4469,93.2184,93.427,19271.0
2024-02-01 12:30:00,94.06,94.16,93.94,94.03,9259.0,93.4369,93.5363,93.3177,93.4071,9259.0
2024-02-01 12:35:00,94.04,94.14,93.99,94.01,30010.0,93.4171,93.5164,93.3674,93.3873,30010.0
2024-02-01 12:40:00,94.02,94.15,93.9,94.11,36893.0,93.3972,93.5263,93.278,93.4866,36893.0
2024-02-01 12:45:00,94.12,94.38,94.11,94.37,8086.0,93.4965,93.7548,93.4866,93.7449,8086.0
2024-02-01 12:50:00,94.37,94.54,94.31,94.52,11107.0,93.7449,93.9138,93.6853,93.8939,11107.0
2024-02-01 12:55:00,94.51,94.62,94.13,94.14,16550.0,93.884,93.9932,93.5065,93.5164,16550.0
2024-02-01 13:00:00,94.15,94.27,93.88,93.92,28231.0,93.5263,93.6455,93.2581,93.2979,28231.0
2024-02-01 13:05:00,93.91,94.02,93.84,93.93,11735.0,93.2879,93.3972,93.2184,93.3078,11735.0
2024-02-01 13:10:00,93.89,94.3,93.89,94.3,7858.0,93.2681,93.6753,93.2681,93.6753,7858.0
2024-02-01 13:15:00,94.32,94.42,94.24,94.39,6454.0,93.6952,93.7946,93.6157,93.7648,6454.0
2024-02-01 13:20:00,94.44,94.61,94.4,94.5,9919.0,93.8144,93.9833,93.7747,93.874,9919.0
2024-02-01 13:25:00,94.49,94.62,94.49,94.49,6203.0,93.8641,93.9932,93.8641,93.8641,6203.0
2024-02-01 13:30:00,94.46,94.76,94.46,94.72,3808.0,93.8343,94.1323,93.8343,94.0926,3808.0
2024-02-01 13:35:00,94.69,94.74,94.4,94.5,11589.0,94.0628,94.1124,93.7747,93.874,11589.0
2024-02-01 13:40:00,94.55,94.61,94.39,94.59,8760.0,93.9237,93.9833,93.7648,93.9634,8760.0
2024-02-01 13:45:00,94.6,94.85,94.6,94.72,7753.0,93.9734,94.2217,93.9734,94.0926,7753.0
2024-02-01 13:50:00,94.72,94.87,94.72,94.86,8404.0,94.0926,94.2416,94.0926,94.2316,8404.0
2024-02-01 13:55:00,94.86,95.01,94.76,94.76,8555.0,94.2316,94.3806,94.1323,94.1323,8555.0
2024-02-01 14:00:00,94.78,94.81,94.41,94.45,21066.0,94.1522,94.182,93.7846,93.8244,21066.0
2024-02-01 14:05:00,94.47,94.63,94.43,94.63,12098.0,93.8442,94.0032,93.8045,94.0032,12098.0
2024-02-01 14:10:00,94.63,94.64,94.28,94.36,18320.0,94.0032,94.0131,93.6555,93.735,18320.0
2024-02-01 14:15:00,94.34,94.57,94.28,94.52,12033.0,93.7151,93.9436,93.6555,93.8939,12033.0
2024-02-01 14:20:00,94.54,94.62,94.44,94.45,8715.0,93.9138,93.9932,93.8144,93.8244,8715.0
2024-02-01 14:25:00,94.45,94.51,94.38,94.5,12740.0,93.8244,93.884,93.7548,93.874,12740.0
2024-02-01 14:30:00,94.48,94.48,94.14,94.15,10888.0,93.8542,93.8542,93.5164,93.5263,10888.0
2024-02-01 14:35:00,94.16,94.56,94.16,94.53,10039.0,93.5363,93.9336,93.5363,93.9038,10039.0
2024-02-01 14:40:00,94.55,94.59,94.44,94.49,13492.0,93.9237,93.9634,93.8144,93.8641,13492.0
2024-02-01 14:45:00,94.5,94.74,94.5,94.67,9236.0,93.874,94.1124,93.874,94.0429,9236.0
2024-02-01 14:50:00,94.69,94.7,94.57,94.58,10008.0,94.0628,94.0727,93.9436,93.9535,10008.0
2024-02-01 14:55:00,94.59,94.65,94.53,94.63,8754.0,93.9634,94.023,93.9038,94.0032,8754.0
2024-02-01 15:00:00,94.66,95.0,94.66,94.98,12417.0,94.033,94.3707,94.033,94.3508,12417.0
2024-02-01 15:05:00,95.02,95.14,94.92,94.93,8920.0,94.3906,94.5098,94.2912,94.3012,8920.0
2024-02-01 15:10:00,94.95,94.95,94.74,94.83,15185.0,94.321,94.321,94.1124,94.2018,15185.0
2024-02-01 15:15:00,94.85,94.96,94.84,94.95,9359.0,94.2217,94.331,94.2118,94.321,9359.0
2024-02-01 15:20:00,94.95,94.97,94.6,94.61,21269.0,94.321,94.3409,93.9734,93.9833,21269.0
2024-02-01 15:25:00,94.58,94.66,94.49,94.5,45447.0,93.9535,94.033,93.8641,93.874,45447.0
2024-02-01 15:30:00,94.5,95.13,94.47,95.13,36745.0,93.874,94.4999,93.8442,94.4999,36745.0
2024-02-01 15:35:00,95.14,95.38,95.08,95.26,26617.0,94.5098,94.7482,94.4502,94.629,26617.0
2024-02-01 15:40:00,95.26,95.48,95.15,95.48,19963.0,94.629,94.8475,94.5197,94.8475,19963.0
2024-02-01 15:45:00,95.48,95.55,95.29,95.33,20837.0,94.8475,94.9171,94.6588,94.6985,20837.0
2024-02-01 15:50:00,95.35,95.43,95.16,95.17,43343.0,94.7184,94.7979,94.5297,94.5396,43343.0
2024-02-01 15:55:00,95.19,95.23,94.94,95.13,103203.0,94.5595,94.5992,94.3111,94.4999,103203.0
2024-02-02 09:30:00,95.17,95.17,94.02,94.19,65849.0,94.5396,94.5396,93.3972,93.5661,65849.0
2024-02-02 09:35:00,94.18,94.32,93.87,94.32,18455.0,93.5561,93.6952,93.2482,93.6952,18455.0
2024-02-02 09:40:00,94.33,94.47,93.88,94.08,11053.0,93.7052,93.8442,93.2581,93.4568,11053.0
2024-02-02 09:45:00,94.17,94.99,94.17,94.78,71030.0,93.5462,94.3608,93.5462,94.1522,71030.0
2024-02-02 09:50:00,94.74,94.9,94.52,94.73,11184.0,94.1124,94.2714,93.8939,94.1025,11184.0
2024-02-02 09:55:00,94.77,95.25,94.68,95.19,11989.0,94.1422,94.6191,94.0528,94.5595,11989.0
2024-02-02 10:00:00,95.19,95.23,94.96,95.12,14359.0,94.5595,94.5992,94.331,94.4899,14359.0
2024-02-02 10:05:00,95.1,95.18,94.86,95.0,12696.0,94.4701,94.5495,94.2316,94.3707,12696.0
2024-02-02 10:10:00,94.87,95.16,94.85,95.09,8365.0,94.2416,94.5297,94.2217,94.4601,8365.0
2024-02-02 10:15:00,95.0,95.17,94.79,94.81,18895.0,94.3707,94.5396,94.1621,94.182,18895.0
2024-02-02 10:20:00,94.8,95.07,94.74,95.04,17604.0,94.172,94.4402,94.1124,94.4104,17604.0
2024-02-02 10:25:00,95.05,95.08,94.58,94.68,12583.0,94.4204,94.4502,93.9535,94.0528,12583.0
2024-02-02 10:30:00,94.63,94.63,94.29,94.49,14740.0,94.0032,94.0032,93.6654,93.8641,14740.0
2024-02-02 10:35:00,94.55,94.71,94.4,94.7,5467.0,93.9237,94.0826,93.7747,94.0727,5467.0
2024-02-02 10:40:00,94.83,95.02,94.73,94.98,5554.0,94.2018,94.3906,94.1025,94.3508,5554.0
2024-02-02 10:45:00,95.01,95.2,94.97,95.04,3807.0,94.3806,94.5694,94.3409,94.4104,3807.0
2024-02-02 10:50:00,95.02,95.02,94.75,94.83,3782.0,94.3906,94.3906,94.1224,94.2018,3782.0
2024-02-02 10:55:00,94.8,95.05,94.79,94.8,3544.0,94.172,94.4204,94.1621,94.172,3544.0
2024-02-02 11:00:00,94.84,94.9,94.53,94.53,5228.0,94.2118,94.2714,93.9038,93.9038,5228.0
2024-02-02 11:05:00,94.58,94.79,94.53,94.6,7600.0,93.9535,94.1621,93.9038,93.9734,7600.0
2024-02-02 11:10:00,94.59,94.81,94.57,94.72,6948.0,93.9634,94.182,93.9436,94.0926,6948.0
2024-02-02 11:15:00,94.73,94.9,94.66,94.89,6355.0,94.1025,94.2714,94.033,94.2614,6355.0
2024-02-02 11:20:00,94.89,94.92,94.81,94.91,5370.0,94.2614,94.2912,94.182,94.2813,5370.0
2024-02-02 11:25:00,94.93,95.24,94.84,95.23,6564.0,94.3012,94.6091,94.2118,94.5992,6564.0
2024-02-02 11:30:00,95.3,95.35,95.24,95.34,10885.0,94.6687,94.7184,94.6091,94.7085,10885.0
2024-02-02 11:35:00,95.35,95.62,95.26,95.57,9557.0,94.7184,94.9866,94.629,94.9369,9557.0
2024-02-02 11:40:00,95.59,95.68,95.49,95.63,11549.0,94.9568,95.0462,94.8575,94.9965,11549.0
2024-02-02 11:45:00,95.6,95.6,95.46,95.55,5391.0,94.9667,94.9667,94.8277,94.9171,5391.0
2024-02-02 11:50:00,95.54,95.6,95.52,95.52,4862.0,94.9071,94.9667,94.8873,94.8873,4862.0
2024-02-02 11:55:00,95.52,95.54,95.27,95.33,9300.0,94.8873,94.9071,94.6389,94.6985,9300.0
2024-02-02 12:00:00,95.35,95.39,95.2,95.29,10745.0,94.7184,94.7581,94.5694,94.6588,10745.0
2024-02-02 12:05:00,95.34,95.48,95.33,95.45,9853.0,94.7085,94.8475,94.6985,94.8177,9853.0
2024-02-02 12:10:00,95.42,95.57,95.34,95.42,5514.0,94.7879,94.9369,94.7085,94.7879,5514.0
2024-02-02 12:15:00,95.39,95.63,95.35,95.63,11206.0,94.7581,94.9965,94.7184,94.9965,11206.0
2024-02-02 12:20:00,95.65,95.65,95.53,95.57,5766.0,95.0164,95.0164,94.8972,94.9369,5766.0
2024-02-02 12:25:00,95.61,95.88,95.54,95.85,8240.0,94.9767,95.2449,94.9071,95.2151,8240.0
2024-02-02 12:30:00,95.82,96.04,95.82,95.87,8224.0,95.1853,95.4038,95.1853,95.2349,8224.0
2024-02-02 12:35:00,95.82,95.97,95.82,95.85,8895.0,95.1853,95.3343,95.1853,95.2151,8895.0
2024-02-02 12:40:00,95.85,95.85,95.27,95.34,14136.0,95.2151,95.2151,94.6389,94.7085,14136.0
2024-02-02 12:45:00,95.27,95.57,95.12,95.56,5626.0,94.6389,94.9369,94.4899,94.927,5626.0
2024-02-02 12:50:00,95.55,95.56,95.33,95.49,6876.0,94.9171,94.927,94.6985,94.8575,6876.0
2024-02-02 12:55:00,95.47,95.56,95.35,95.56,7010.0,94.8376,94.927,94.7184,94.927,7010.0
2024-02-02 13:00:00,95.56,95.76,95.56,95.76,4935.0,94.927,95.1257,94.927,95.1257,4935.0
2024-02-02 13:05:00,95.76,95.8,95.55,95.57,7290.0,95.1257,95.1654,94.9171,94.9369,7290.0
2024-02-02 13:10:00,95.59,95.71,95.57,95.69,6187.0,94.9568,95.076,94.9369,95.0561,6187.0
2024-02-02 13:15:00,95.71,96.01,95.64,95.94,20452.0,95.076,95.374,95.0065,95.3045,20452.0
2024-02-02 13:20:00,96.0,96.0,95.85,95.95,8242.0,95.3641,95.3641,95.2151,95.3144,8242.0
2024-02-02 13:25:00,95.92,96.01,95.83,95.89,7837.0,95.2846,95.374,95.1952,95.2548,7837.0
2024-02-02 13:30:00,95.91,96.08,95.85,96.03,3248.0,95.2747,95.4436,95.2151,95.3939,3248.0
2024-02-02 13:35:00,96.07,96.08,95.82,96.06,11654.0,95.4336,95.4436,95.1853,95.4237,11654.0
2024-02-02 13:40:00,96.08,96.19,95.99,96.19,4179.0,95.4436,95.5528,95.3542,95.5528,4179.0
2024-02-02 13:45:00,96.26,96.27,96.11,96.2,4622.0,95.6224,95.6323,95.4734,95.5628,4622.0
2024-02-02 13:50:00,96.21,96.31,96.13,96.23,5050.0,95.5727,95.672,95.4932,95.5926,5050.0
2024-02-02 13:55:00,96.18,96.22,96.13,96.16,4440.0,95.5429,95.5826,95.4932,95.523,4440.0
2024-02-02 14:00:00,96.17,96.5,96.15,96.45,6107.0,95.533,95.8608,95.5131,95.8111,6107.0
2024-02-02 14:05:00,96.43,96.56,96.38,96.55,4817.0,95.7912,95.9204,95.7416,95.9104,4817.0
2024-02-02 14:10:00,96.54,96.67,96.49,96.62,5682.0,95.9005,96.0297,95.8508,95.98,5682.0
2024-02-02 14:15:00,96.59,96.64,96.45,96.47,13794.0,95.9502,95.9998,95.8111,95.831,13794.0
2024-02-02 14:20:00,96.49,96.5,96.14,96.24,8639.0,95.8508,95.8608,95.5032,95.6025,8639.0
2024-02-02 14:25:00,96.26,96.41,96.18,96.32,20436.0,95.6224,95.7714,95.5429,95.682,20436.0
2024-02-02 14:30:00,96.34,96.47,96.3,96.47,6534.0,95.7018,95.831,95.6621,95.831,6534.0
2024-02-02 14:35:00,96.49,96.56,96.4,96.42,12044.0,95.8508,95.9204,95.7614,95.7813,12044.0
2024-02-02 14:40:00,96.44,96.58,96.38,96.39,7362.0,95.8012,95.9402,95.7416,95.7515,7362.0
2024-02-02 14:45:00,96.38,96.59,96.35,96.58,5720.0,95.7416,95.9502,95.7118,95.9402,5720.0
2024-02-02 14:50:00,96.54,96.56,96.27,96.4,5910.0,95.9005,95.9204,95.6323,95.7614,5910.0
2024-02-02 14:55:00,96.36,96.54,96.28,96.54,7471.0,95.7217,95.9005,95.6422,95.9005,7471.0
2024-02-02 15:00:00,96.56,96.56,96.42,96.48,20800.0,95.9204,95.9204,95.7813,95.8409,20800.0
2024-02-02 15:05:00,96.51,96.69,96.45,96.67,6450.0,95.8707,96.0495,95.8111,96.0297,6450.0
2024-02-02 15:10:00,96.66,96.66,96.55,96.56,7556.0,96.0197,96.0197,95.9104,95.9204,7556.0
2024-02-02 15:15:00,96.54,96.54,96.47,96.48,9084.0,95.9005,95.9005,95.831,95.8409,9084.0
2024-02-02 15:20:00,96.48,96.5,96.2,96.26,14511.0,95.8409,95.8608,95.5628,95.6224,14511.0
2024-02-02 15:25:00,96.28,96.56,96.25,96.56,9710.0,95.6422,95.9204,95.6124,95.9204,9710.0
2024-02-02 15:30:00,96.57,96.62,96.5,96.55,13976.0,95.9303,95.98,95.8608,95.9104,13976.0
2024-02-02 15:35:00,96.53,96.67,96.48,96.65,11380.0,95.8906,96.0297,95.8409,96.0098,11380.0
2024-02-02 15:40:00,96.66,96.68,96.52,96.57,18886.0,96.0197,96.0396,95.8806,95.9303,18886.0
2024-02-02 15:45:00,96.56,96.63,96.5,96.55,23719.0,95.9204,95.9899,95.8608,95.9104,23719.0
2024-02-02 15:50:00,96.54,96.6,96.39,96.5,38548.0,95.9005,95.9601,95.7515,95.8608,38548.0
2024-02-02 15:55:00,96.52,96.67,96.29,96.33,87201.0,95.8806,96.0297,95.6522,95.6919,87201.0
2024-02-05 09:30:00,96.31,96.35,95.64,96.08,48038.0,95.672,95.7118,95.0065,95.4436,48038.0
2024-02-05 09:35:00,96.18,96.25,95.48,95.97,6125.0,95.5429,95.6124,94.8475,95.3343,6125.0
2024-02-05 09:40:00,95.93,96.01,95.71,95.91,12482.0,95.2946,95.374,95.076,95.2747,12482.0
2024-02-05 09:45:00,95.93,96.16,95.69,95.86,11485.0,95.2946,95.523,95.0561,95.225,11485.0
2024-02-05 09:50:00,95.88,95.9,95.49,95.69,12409.0,95.2449,95.2648,94.8575,95.0561,12409.0
2024-02-05 09:55:00,95.72,96.01,95.69,95.95,13473.0,95.0859,95.374,95.0561,95.3144,13473.0
2024-02-05 10:00:00,95.92,95.96,95.4,95.44,5407.0,95.2846,95.3244,94.7681,94.8078,5407.0
2024-02-05 10:05:00,95.45,95.65,95.39,95.43,7398.0,94.8177,95.0164,94.7581,94.7979,7398.0
2024-02-05 10:10:00,95.55,95.66,95.42,95.54,7634.0,94.9171,95.0263,94.7879,94.9071,7634.0
2024-02-05 10:15:00,95.5,95.5,94.92,95.03,13557.0,94.8674,94.8674,94.2912,94.4005,13557.0
2024-02-05 10:20:00,94.97,95.05,94.87,95.05,10747.0,94.3409,94.4204,94.2416,94.4204,10747.0
2024-02-05 10:25:00,95.11,95.21,94.92,95.19,3036.0,94.48,94.5793,94.2912,94.5595,3036.0
2024-02-05 10:30:00,95.19,95.39,95.18,95.39,3720.0,94.5595,94.7581,94.5495,94.7581,3720.0
2024-02-05 10:35:00,95.33,95.43,95.33,95.37,2869.0,94.6985,94.7979,94.6985,94.7383,2869.0
2024-02-05 10:40:00,95.29,95.29,94.8,94.85,9507.0,94.6588,94.6588,94.172,94.2217,9507.0
2024-02-05 10:45:00,94.75,95.0,94.74,95.0,3356.0,94.1224,94.3707,94.1124,94.3707,3356.0
2024-02-05 10:50:00,94.97,94.97,94.78,94.9,4295.0,94.3409,94.3409,94.1522,94.2714,4295.0
2024-02-05 10:55:00,94.91,94.91,94.77,94.77,4879.0,94.2813,94.2813,94.1422,94.1422,4879.0
2024-02-05 11:00:00,94.76,94.89,94.64,94.78,2308.0,94.1323,94.2614,94.0131,94.1522,2308.0
2024-02-05 11:05:00,94.78,95.08,94.78,95.04,3300.0,94.1522,94.4502,94.1522,94.4104,3300.0
2024-02-05 11:10:00,95.05,95.21,95.0,95.21,3900.0,94.4204,94.5793,94.3707,94.5793,3900.0
2024-02-05 11:15:00,95.26,95.45,95.25,95.4,2105.0,94.629,94.8177,94.6191,94.7681,2105.0
2024-02-05 11:20:00,95.45,95.61,95.38,95.5,16879.0,94.8177,94.9767,94.7482,94.8674,16879.0
2024-02-05 11:25:00,95.53,95.67,95.52,95.55,3124.0,94.8972,95.0363,94.8873,94.9171,3124.0
2024-02-05 11:30:00,95.54,95.82,95.54,95.77,2961.0,94.9071,95.1853,94.9071,95.1356,2961.0
2024-02-05 11:35:00,95.78,95.83,95.64,95.72,2300.0,95.1455,95.1952,95.0065,95.0859,2300.0
2024-02-05 11:40:00,95.64,95.69,95.54,95.69,6776.0,95.0065,95.0561,94.9071,95.0561,6776.0
2024-02-05 11:45:00,95.71,95.8,95.65,95.71,4226.0,95.076,95.1654,95.0164,95.076,4226.0
2024-02-05 11:50:00,95.74,95.75,95.62,95.65,4037.0,95.1058,95.1157,94.9866,95.0164,4037.0
2024-02-05 11:55:00,95.62,95.74,95.61,95.73,6183.0,94.9866,95.1058,94.9767,95.0959,6183.0
2024-02-05 12:00:00,95.73,95.83,95.67,95.67,4700.0,95.0959,95.1952,95.0363,95.0363,4700.0
2024-02-05 12:05:00,95.7,95.87,95.67,95.84,4300.0,95.0661,95.2349,95.0363,95.2051,4300.0
2024-02-05 12:10:00,95.84,95.96,95.84,95.89,3115.0,95.2051,95.3244,95.2051,95.2548,3115.0
2024-02-05 12:15:00,95.89,96.02,95.89,96.02,14920.0,95.2548,95.384,95.2548,95.384,14920.0
2024-02-05 12:20:00,96.04,96.23,96.0,96.1,11920.0,95.4038,95.5926,95.3641,95.4634,11920.0
2024-02-05 12:25:00,96.07,96.19,95.99,96.14,4943.0,95.4336,95.5528,95.3542,95.5032,4943.0
2024-02-05 12:30:00,96.19,96.32,96.19,96.27,4097.0,95.5528,95.682,95.5528,95.6323,4097.0
2024-02-05 12:35:00,96.35,96.56,96.33,96.54,5015.0,95.7118,95.9204,95.6919,95.9005,5015.0
2024-02-05 12:40:00,96.59,96.62,96.55,96.61,4176.0,95.9502,95.98,95.9104,95.97,4176.0
2024-02-05 12:45:00,96.61,96.67,96.56,96.61,12121.0,95.97,96.0297,95.9204,95.97,12121.0
2024-02-05 12:50:00,96.61,96.66,96.53,96.62,3768.0,95.97,96.0197,95.8906,95.98,3768.0
2024-02-05 12:55:00,96.56,96.73,96.55,96.65,3720.0,95.9204,96.0893,95.9104,96.0098,3720.0
2024-02-05 13:00:00,96.68,96.69,96.51,96.61,8477.0,96.0396,96.0495,95.8707,95.97,8477.0
2024-02-05 13:05:00,96.65,96.84,96.65,96.84,5747.0,96.0098,96.1985,96.0098,96.1985,5747.0
2024-02-05 13:10:00,96.81,96.94,96.8,96.91,5713.0,96.1687,96.2979,96.1588,96.2681,5713.0
2024-02-05 13:15:00,96.91,96.91,96.7,96.73,5981.0,96.2681,96.2681,96.0595,96.0893,5981.0
2024-02-05 13:20:00,96.72,96.72,96.53,96.58,7122.0,96.0793,96.0793,95.8906,95.9402,7122.0
2024-02-05 13:25:00,96.58,96.63,96.45,96.47,4595.0,95.9402,95.9899,95.8111,95.831,4595.0
2024-02-05 13:30:00,96.44,96.58,96.4,96.57,9771.0,95.8012,95.9402,95.7614,95.9303,9771.0
2024-02-05 13:35:00,96.57,96.63,96.5,96.59,9319.0,95.9303,95.9899,95.8608,95.9502,9319.0
2024-02-05 13:40:00,96.61,96.66,96.6,96.66,5094.0,95.97,96.0197,95.9601,96.0197,5094.0
2024-02-05 13:45:00,96.72,96.86,96.7,96.82,11066.0,96.0793,96.2184,96.0595,96.1787,11066.0
2024-02-05 13:50:00,96.78,96.82,96.73,96.78,3530.0,96.1389,96.1787,96.0893,96.1389,3530.0
2024-02-05 13:55:00,96.78,96.86,96.71,96.77,6679.0,96.1389,96.2184,96.0694,96.129,6679.0
2024-02-05 14:00:00,96.76,96.76,96.63,96.72,6431.0,96.1191,96.1191,95.9899,96.0793,6431.0
2024-02-05 14:05:00,96.7,96.83,96.7,96.78,7667.0,96.0595,96.1886,96.0595,96.1389,7667.0
2024-02-05 14:10:00,96.77,96.85,96.73,96.77,11050.0,96.129,96.2085,96.0893,96.129,11050.0
2024-02-05 14:15:00,96.76,96.85,96.63,96.7,12715.0,96.1191,96.2085,95.9899,96.0595,12715.0
2024-02-05 14:20:00,96.71,96.85,96.7,96.84,2300.0,96.0694,96.2085,96.0595,96.1985,2300.0
2024-02-05 14:25:00,96.86,97.04,96.82,96.93,8269.0,96.2184,96.3972,96.1787,96.2879,8269.0
2024-02-05 14:30:00,96.98,97.02,96.92,97.0,11007.0,96.3376,96.3773,96.278,96.3575,11007.0
2024-02-05 14:35:00,97.0,97.09,96.98,97.04,7571.0,96.3575,96.4469,96.3376,96.3972,7571.0
2024-02-05 14:40:00,97.05,97.15,97.05,97.09,7529.0,96.4071,96.5065,96.4071,96.4469,7529.0
2024-02-05 14:45:00,97.12,97.17,97.1,97.17,3372.0,96.4767,96.5263,96.4568,96.5263,3372.0
2024-02-05 14:50:00,97.14,97.14,96.87,96.88,5129.0,96.4965,96.4965,96.2283,96.2383,5129.0
2024-02-05 14:55:00,96.86,96.86,96.76,96.78,4576.0,96.2184,96.2184,96.1191,96.1389,4576.0
2024-02-05 15:00:00,96.77,96.77,96.54,96.55,4529.0,96.129,96.129,95.9005,95.9104,4529.0
2024-02-05 15:05:00,96.54,96.54,96.31,96.45,6580.0,95.9005,95.9005,95.672,95.8111,6580.0
2024-02-05 15:10:00,96.45,96.51,96.22,96.22,8191.0,95.8111,95.8707,95.5826,95.5826,8191.0
2024-02-05 15:15:00,96.2,96.34,96.12,96.27,4848.0,95.5628,95.7018,95.4833,95.6323,4848.0
2024-02-05 15:20:00,96.26,96.29,96.21,96.22,9236.0,95.6224,95.6522,95.5727,95.5826,9236.0
2024-02-05 15:25:00,96.25,96.34,96.21,96.29,10671.0,95.6124,95.7018,95.5727,95.6522,10671.0
2024-02-05 15:30:00,96.28,96.34,96.12,96.34,8922.0,95.6422,95.7018,95.4833,95.7018,8922.0
2024-02-05 15:35:00,96.33,96.33,96.14,96.18,11853.0,95.6919,95.6919,95.5032,95.5429,11853.0
2024-02-05 15:40:00,96.21,96.21,96.09,96.15,11809.0,95.5727,95.5727,95.4535,95.5131,11809.0
2024-02-05 15:45:00,96.16,96.29,96.13,96.13,17701.0,95.523,95.6522,95.4932,95.4932,17701.0
2024-02-05 15:50:00,96.15,96.29,96.11,96.29,42999.0,95.5131,95.6522,95.4734,95.6522,42999.0
2024-02-05 15:55:00,96.29,96.46,96.19,96.24,94265.0,95.6522,95.821,95.5528,95.6025,94265.0
2024-02-06 09:30:00,96.62,97.09,96.44,96.87,36205.0,95.98,96.4469,95.8012,96.2283,36205.0
2024-02-06 09:35:00,96.8,96.99,96.67,96.94,3728.0,96.1588,96.3475,96.0297,96.2979,3728.0
2024-02-06 09:40:00,97.0,97.21,96.88,97.21,3973.0,96.3575,96.5661,96.2383,96.5661,3973.0
2024-02-06 09:45:00,97.18,97.18,96.48,96.56,4370.0,96.5363,96.5363,95.8409,95.9204,4370.0
2024-02-06 09:50:00,96.54,96.86,96.22,96.75,38250.0,95.9005,96.2184,95.5826,96.1091,38250.0
2024-02-06 09:55:00,96.77,96.87,96.47,96.6,11616.0,96.129,96.2283,95.831,95.9601,11616.0
2024-02-06 10:00:00,96.61,96.85,96.48,96.69,9505.0,95.97,96.2085,95.8409,96.0495,9505.0
2024-02-06 10:05:00,96.69,96.97,96.62,96.87,4259.0,96.0495,96.3277,95.98,96.2283,4259.0
2024-02-06 10:10:00,96.82,96.95,96.72,96.87,4198.0,96.1787,96.3078,96.0793,96.2283,4198.0
2024-02-06 10:15:00,96.83,97.35,96.82,97.3,6805.0,96.1886,96.7051,96.1787,96.6555,6805.0
2024-02-06 10:20:00,97.29,97.29,97.08,97.08,3780.0,96.6455,96.6455,96.4369,96.4369,3780.0
2024-02-06 10:25:00,97.06,97.19,96.87,97.17,4455.0,96.4171,96.5462,96.2283,96.5263,4455.0
2024-02-06 10:30:00,97.2,97.34,97.12,97.12,25727.0,96.5561,96.6952,96.4767,96.4767,25727.0
2024-02-06 10:35:00,97.13,97.31,97.12,97.12,4671.0,96.4866,96.6654,96.4767,96.4767,4671.0
2024-02-06 10:40:00,97.14,97.22,96.9,97.0,4289.0,96.4965,96.576,96.2581,96.3575,4289.0
2024-02-06 10:45:00,97.09,97.09,96.79,96.81,4303.0,96.4469,96.4469,96.1489,96.1687,4303.0
2024-02-06 10:50:00,96.81,96.83,96.55,96.74,4400.0,96.1687,96.1886,95.9104,96.0992,4400.0
2024-02-06 10:55:00,96.78,96.93,96.76,96.93,1925.0,96.1389,96.2879,96.1191,96.2879,1925.0
2024-02-06 11:00:00,96.93,96.98,96.78,96.96,7266.0,96.2879,96.3376,96.1389,96.3177,7266.0
2024-02-06 11:05:00,97.02,97.05,96.92,96.96,1527.0,96.3773,96.4071,96.278,96.3177,1527.0
2024-02-06 11:10:00,96.91,96.94,96.83,96.9,3874.0,96.2681,96.2979,96.1886,96.2581,3874.0
2024-02-06 11:15:00,96.92,97.14,96.92,97.14,6824.0,96.278,96.4965,96.278,96.4965,6824.0
2024-02-06 11:20:00,97.16,97.35,97.09,97.25,6197.0,96.5164,96.7051,96.4469,96.6058,6197.0
2024-02-06 11:25:00,97.28,97.33,97.15,97.16,2557.0,96.6356,96.6853,96.5065,96.5164,2557.0
2024-02-06 11:30:00,97.16,97.3,97.09,97.19,4854.0,96.5164,96.6555,96.4469,96.5462,4854.0
2024-02-06 11:35:00,97.15,97.18,96.94,96.94,1625.0,96.5065,96.5363,96.2979,96.2979,1625.0
2024-02-06 11:40:00,96.89,96.97,96.78,96.86,4686.0,96.2482,96.3277,96.1389,96.2184,4686.0
2024-02-06 11:45:00,96.83,96.83,96.58,96.58,6104.0,96.1886,96.1886,95.9402,95.9402,6104.0
2024-02-06 11:50:00,96.58,96.66,96.42,96.66,4125.0,95.9402,96.0197,95.7813,96.0197,4125.0
2024-02-06 11:55:00,96.62,96.81,96.62,96.73,3030.0,95.98,96.1687,95.98,96.0893,3030.0
2024-02-06 12:00:00,96.77,96.89,96.66,96.8,14443.0,96.129,96.2482,96.0197,96.1588,14443.0
2024-02-06 12:05:00,96.82,96.9,96.7,96.87,4918.0,96.1787,96.2581,96.0595,96.2283,4918.0
2024-02-06 12:10:00,96.84,96.85,96.69,96.76,2573.0,96.1985,96.2085,96.0495,96.1191,2573.0
2024-02-06 12:15:00,96.79,96.93,96.74,96.84,4372.0,96.1489,96.2879,96.0992,96.1985,4372.0
2024-02-06 12:20:00,96.82,96.86,96.67,96.86,2850.0,96.1787,96.2184,96.0297,96.2184,2850.0
2024-02-06 12:25:00,96.8,97.17,96.77,97.17,2886.0,96.1588,96.5263,96.129,96.5263,2886.0
2024-02-06 12:30:00,97.22,97.24,96.92,96.96,5176.0,96.576,96.5959,96.278,96.3177,5176.0
2024-02-06 12:35:00,96.98,97.2,96.94,97.2,4254.0,96.3376,96.5561,96.2979,96.5561,4254.0
2024-02-06 12:40:00,97.2,97.29,97.16,97.23,9986.0,96.5561,96.6455,96.5164,96.5859,9986.0
2024-02-06 12:45:00,97.18,97.21,97.03,97.03,4593.0,96.5363,96.5661,96.3873,96.3873,4593.0
2024-02-06 12:50:00,97.07,97.13,97.0,97.0,4261.0,96.427,96.4866,96.3575,96.3575,4261.0
2024-02-06 12:55:00,97.04,97.06,96.95,97.0,3097.0,96.3972,96.4171,96.3078,96.3575,3097.0
2024-02-06 13:00:00,96.96,97.07,96.9,97.02,12503.0,96.3177,96.427,96.2581,96.3773,12503.0
2024-02-06 13:05:00,97.02,97.02,97.0,97.0,400.0,96.3773,96.3773,96.3575,96.3575,400.0
2024-02-06 13:10:00,96.94,96.96,96.84,96.93,4324.0,96.2979,96.3177,96.1985,96.2879,4324.0
2024-02-06 13:15:00,96.9,97.07,96.89,96.94,3065.0,96.2581,96.427,96.2482,96.2979,3065.0
2024-02-06 13:20:00,96.95,97.08,96.94,97.06,2343.0,96.3078,96.4369,96.2979,96.4171,2343.0
2024-02-06 13:25:00,97.06,97.18,97.05,97.16,1720.0,96.4171,96.5363,96.4071,96.5164,1720.0
2024-02-06 13:30:00,97.2,97.22,97.15,97.16,3957.0,96.5561,96.576,96.5065,96.5164,3957.0
2024-02-06 13:35:00,97.24,97.4,97.22,97.4,4249.0,96.5959,96.7548,96.576,96.7548,4249.0
2024-02-06 13:40:00,97.39,97.4,97.32,97.37,6647.0,96.7449,96.7548,96.6753,96.725,6647.0
2024-02-06 13:45:00,97.37,97.37,97.23,97.25,3351.0,96.725,96.725,96.5859,96.6058,3351.0
2024-02-06 13:50:00,97.28,97.3,97.21,97.23,2247.0,96.6356,96.6555,96.5661,96.5859,2247.0
2024-02-06 13:55:00,97.23,97.31,97.18,97.3,4025.0,96.5859,96.6654,96.5363,96.6555,4025.0
2024-02-06 14:00:00,97.32,97.5,97.15,97.18,14246.0,96.6753,96.8542,96.5065,96.5363,14246.0
2024-02-06 14:05:00,97.2,97.21,96.88,96.9,3811.0,96.5561,96.5661,96.2383,96.2581,3811.0
2024-02-06 14:10:00,96.87,96.94,96.84,96.84,2500.0,96.2283,96.2979,96.1985,96.1985,2500.0
2024-02-06 14:15:00,96.87,96.91,96.77,96.83,3015.0,96.2283,96.2681,96.129,96.1886,3015.0
2024-02-06 14:20:00,96.86,96.98,96.84,96.95,1832.0,96.2184,96.3376,96.1985,96.3078,1832.0
2024-02-06 14:25:00,96.95,97.03,96.88,97.03,4069.0,96.3078,96.3873,96.2383,96.3873,4069.0
2024-02-06 14:30:00,97.04,97.08,96.98,97.04,2842.0,96.3972,96.4369,96.3376,96.3972,2842.0
2024-02-06 14:35:00,97.07,97.12,96.96,96.97,1430.0,96.427,96.4767,96.3177,96.3277,1430.0
2024-02-06 14:40:00,96.95,97.17,96.91,97.13,4373.0,96.3078,96.5263,96.2681,96.4866,4373.0
2024-02-06 14:45:00,97.15,97.26,97.15,97.26,2730.0,96.5065,96.6157,96.5065,96.6157,2730.0
2024-02-06 14:50:00,97.31,97.35,97.19,97.28,3600.0,96.6654,96.7051,96.5462,96.6356,3600.0
2024-02-06 14:55:00,97.29,97.56,97.28,97.56,5872.0,96.6455,96.9138,96.6356,96.9138,5872.0
2024-02-06 15:00:00,97.59,97.62,97.4,97.43,8671.0,96.9436,96.9734,96.7548,96.7846,8671.0
2024-02-06 15:05:00,97.41,97.67,97.41,97.55,9000.0,96.7647,97.023,96.7647,96.9038,9000.0
2024-02-06 15:10:00,97.58,97.61,97.5,97.58,18162.0,96.9336,96.9634,96.8542,96.9336,18162.0
2024-02-06 15:15:00,97.58,97.59,97.47,97.57,13848.0,96.9336,96.9436,96.8244,96.9237,13848.0
2024-02-06 15:20:00,97.56,97.61,97.52,97.54,7979.0,96.9138,96.9634,96.874,96.8939,7979.0
2024-02-06 15:25:00,97.52,97.67,97.52,97.55,9805.0,96.874,97.023,96.874,96.9038,9805.0
2024-02-06 15:30:00,97.53,97.53,97.35,97.45,24058.0,96.884,96.884,96.7051,96.8045,24058.0
2024-02-06 15:35:00,97.43,97.51,97.26,97.26,15422.0,96.7846,96.8641,96.6157,96.6157,15422.0
2024-02-06 15:40:00,97.28,97.52,97.27,97.43,17484.0,96.6356,96.874,96.6257,96.7846,17484.0
2024-02-06 15:45:00,97.42,97.5,97.36,97.5,12512.0,96.7747,96.8542,96.7151,96.8542,12512.0
2024-02-06 15:50:00,97.5,97.68,97.48,97.62,35084.0,96.8542,97.033,96.8343,96.9734,35084.0
2024-02-06 15:55:00,97.64,97.79,97.53,97.79,102816.0,96.9932,97.1422,96.884,97.1422,102816.0
2024-02-07 09:30:00,98.64,98.64,97.1,97.36,18247.0,97.9866,97.9866,96.4568,96.7151,18247.0
2024-02-07 09:35:00,97.37,97.51,96.8,96.81,9055.0,96.725,96.8641,96.1588,96.1687,9055.0
2024-02-07 09:40:00,96.66,96.73,96.41,96.58,4913.0,96.0197,96.0893,95.7714,95.9402,4913.0
2024-02-07 09:45:00,96.64,96.72,96.34,96.59,7246.0,95.9998,96.0793,95.7018,95.9502,7246.0
2024-02-07 09:50:00,96.59,96.94,96.39,96.51,4837.0,95.9502,96.2979,95.7515,95.8707,4837.0
2024-02-07 09:55:00,96.48,96.77,96.31,96.77,4520.0,95.8409,96.129,95.672,96.129,4520.0
2024-02-07 10:00:00,96.78,96.97,96.78,96.86,3048.0,96.1389,96.3277,96.1389,96.2184,3048.0
2024-02-07 10:05:00,96.92,97.18,96.91,97.15,6152.0,96.278,96.5363,96.2681,96.5065,6152.0
2024-02-07 10:10:00,97.14,97.61,97.14,97.52,3777.0,96.4965,96.9634,96.4965,96.874,3777.0
2024-02-07 10:15:00,97.5,97.7,97.42,97.6,6444.0,96.8542,97.0528,96.7747,96.9535,6444.0
2024-02-07 10:20:00,97.59,97.82,97.52,97.82,6096.0,96.9436,97.172,96.874,97.172,6096.0
2024-02-07 10:25:00,97.77,98.04,97.52,98.04,7262.0,97.1224,97.3906,96.874,97.3906,7262.0
2024-02-07 10:30:00,98.0,98.21,97.83,98.19,9999.0,97.3508,97.5594,97.182,97.5396,9999.0
2024-02-07 10:35:00,98.21,98.28,97.88,98.07,4122.0,97.5594,97.629,97.2316,97.4204,4122.0
2024-02-07 10:40:00,98.08,98.4,98.02,98.33,5356.0,97.4303,97.7482,97.3707,97.6787,5356.0
2024-02-07 10:45:00,98.34,98.48,98.3,98.47,8582.0,97.6886,97.8277,97.6489,97.8177,8582.0
2024-02-07 10:50:00,98.48,98.64,98.46,98.55,9172.0,97.8277,97.9866,97.8078,97.8972,9172.0
2024-02-07 10:55:00,98.45,98.45,98.0,98.02,5594.0,97.7979,97.7979,97.3508,97.3707,5594.0
2024-02-07 11:00:00,98.01,98.01,97.65,97.88,34002.0,97.3608,97.3608,97.0032,97.2316,34002.0
2024-02-07 11:05:00,97.8,97.91,97.66,97.81,17537.0,97.1522,97.2614,97.0131,97.1621,17537.0
2024-02-07 11:10:00,97.81,97.92,97.79,97.85,3303.0,97.1621,97.2714,97.1422,97.2018,3303.0
2024-02-07 11:15:00,97.85,97.89,97.71,97.83,3700.0,97.2018,97.2416,97.0628,97.182,3700.0
2024-02-07 11:20:00,97.85,97.85,97.54,97.54,2042.0,97.2018,97.2018,96.8939,96.8939,2042.0
2024-02-07 11:25:00,97.56,97.67,97.56,97.64,2944.0,96.9138,97.023,96.9138,96.9932,2944.0
2024-02-07 11:30:00,97.65,97.67,97.39,97.39,3300.0,97.0032,97.023,96.7449,96.7449,3300.0
2024-02-07 11:35:00,97.33,97.43,97.29,97.38,3572.0,96.6853,96.7846,96.6455,96.7349,3572.0
2024-02-07 11:40:00,97.36,97.43,97.28,97.38,2081.0,96.7151,96.7846,96.6356,96.7349,2081.0
2024-02-07 11:45:00,97.44,97.47,97.25,97.25,2401.0,96.7946,96.8244,96.6058,96.6058,2401.0
2024-02-07 11:50:00,97.27,97.43,97.25,97.43,2000.0,96.6257,96.7846,96.6058,96.7846,2000.0
2024-02-07 11:55:00,97.45,97.51,97.36,97.51,16193.0,96.8045,96.8641,96.7151,96.8641,16193.0
2024-02-07 12:00:00,97.53,97.58,97.42,97.53,4022.0,96.884,96.9336,96.7747,96.884,4022.0
2024-02-07 12:05:00,97.56,97.59,97.47,97.58,1323.0,96.9138,96.9436,96.8244,96.9336,1323.0
2024-02-07 12:10:00,97.5,97.51,97.36,97.48,3464.0,96.8542,96.8641,96.7151,96.8343,3464.0
2024-02-07 12:15:00,97.5,97.59,97.44,97.44,4067.0,96.8542,96.9436,96.7946,96.7946,4067.0
2024-02-07 12:20:00,97.43,97.43,97.21,97.23,2713.0,96.7846,96.7846,96.5661,96.5859,2713.0
2024-02-07 12:25:00,97.23,97.29,97.13,97.23,5017.0,96.5859,96.6455,96.4866,96.5859,5017.0
2024-02-07 12:30:00,97.16,97.22,97.04,97.14,3474.0,96.5164,96.576,96.3972,96.4965,3474.0
2024-02-07 12:35:00,97.11,97.3,97.09,97.28,4709.0,96.4667,96.6555,96.4469,96.6356,4709.0
2024-02-07 12:40:00,97.23,97.37,97.15,97.32,4777.0,96.5859,96.725,96.5065,96.6753,4777.0
2024-02-07 12:45:00,97.31,97.38,97.3,97.3,1252.0,96.6654,96.7349,96.6555,96.6555,1252.0
2024-02-07 12:50:00,97.36,97.48,97.28,97.48,5575.0,96.7151,96.8343,96.6356,96.8343,5575.0
2024-02-07 12:55:00,97.55,97.61,97.51,97.61,969.0,96.9038,96.9634,96.8641,96.9634,969.0
2024-02-07 13:00:00,97.64,97.77,97.38,97.38,3000.0,96.9932,97.1224,96.7349,96.7349,3000.0
2024-02-07 13:05:00,97.44,97.64,97.44,97.64,3352.0,96.7946,96.9932,96.7946,96.9932,3352.0
2024-02-07 13:10:00,97.7,97.79,97.65,97.65,2003.0,97.0528,97.1422,97.0032,97.0032,2003.0
2024-02-07 13:15:00,97.68,97.73,97.58,97.63,1815.0,97.033,97.0826,96.9336,96.9833,1815.0
2024-02-07 13:20:00,97.66,97.75,97.64,97.69,1920.0,97.0131,97.1025,96.9932,97.0429,1920.0
2024-02-07 13:25:00,97.68,97.84,97.66,97.84,2626.0,97.033,97.1919,97.0131,97.1919,2626.0
2024-02-07 13:30:00,97.88,97.88,97.67,97.7,4157.0,97.2316,97.2316,97.023,97.0528,4157.0
2024-02-07 13:35:00,97.72,97.76,97.67,97.76,3700.0,97.0727,97.1124,97.023,97.1124,3700.0
2024-02-07 13:40:00,97.68,97.68,97.54,97.63,4058.0,97.033,97.033,96.8939,96.9833,4058.0
2024-02-07 13:45:00,97.6,97.66,97.55,97.62,2296.0,96.9535,97.0131,96.9038,96.9734,2296.0
2024-02-07 13:50:00,97.65,97.75,97.65,97.75,2300.0,97.0032,97.1025,97.0032,97.1025,2300.0
2024-02-07 13:55:00,97.75,97.75,97.63,97.68,2421.0,97.1025,97.1025,96.9833,97.033,2421.0
2024-02-07 14:00:00,97.69,97.72,97.58,97.66,3073.0,97.0429,97.0727,96.9336,97.0131,3073.0
2024-02-07 14:05:00,97.62,97.65,97.57,97.65,2043.0,96.9734,97.0032,96.9237,97.0032,2043.0
2024-02-07 14:10:00,97.63,97.64,97.57,97.63,2100.0,96.9833,96.9932,96.9237,96.9833,2100.0
2024-02-07 14:15:00,97.65,97.72,97.6,97.6,2568.0,97.0032,97.0727,96.9535,96.9535,2568.0
2024-02-07 14:20:00,97.58,97.73,97.54,97.73,3633.0,96.9336,97.0826,96.8939,97.0826,3633.0
2024-02-07 14:25:00,97.74,97.74,97.61,97.61,2407.0,97.0926,97.0926,96.9634,96.9634,2407.0
2024-02-07 14:30:00,97.64,97.7,97.56,97.62,5271.0,96.9932,97.0528,96.9138,96.9734,5271.0
2024-02-07 14:35:00,97.59,97.64,97.57,97.64,7476.0,96.9436,96.9932,96.9237,96.9932,7476.0
2024-02-07 14:40:00,97.64,97.65,97.59,97.65,2221.0,96.9932,97.0032,96.9436,97.0032,2221.0
2024-02-07 14:45:00,97.62,97.91,97.61,97.82,6288.0,96.9734,97.2614,96.9634,97.172,6288.0
2024-02-07 14:50:00,97.78,97.97,97.78,97.87,14092.0,97.1323,97.321,97.1323,97.2217,14092.0
2024-02-07 14:55:00,97.89,97.92,97.75,97.79,9512.0,97.2416,97.2714,97.1025,97.1422,9512.0
2024-02-07 15:00:00,97.79,97.79,97.64,97.75,9509.0,97.1422,97.1422,96.9932,97.1025,9509.0
2024-02-07 15:05:00,97.71,97.8,97.53,97.65,4529.0,97.0628,97.1522,96.884,97.0032,4529.0
2024-02-07 15:10:00,97.67,97.74,97.62,97.69,4706.0,97.023,97.0926,96.9734,97.0429,4706.0
2024-02-07 15:15:00,97.67,97.71,97.57,97.7,9580.0,97.023,97.0628,96.9237,97.0528,9580.0
2024-02-07 15:20:00,97.64,97.65,97.57,97.65,6354.0,96.9932,97.0032,96.9237,97.0032,6354.0
2024-02-07 15:25:00,97.68,97.68,97.58,97.6,7328.0,97.033,97.033,96.9336,96.9535,7328.0
2024-02-07 15:30:00,97.63,97.7,97.5,97.59,13178.0,96.9833,97.0528,96.8542,96.9436,13178.0
2024-02-07 15:35:00,97.57,97.67,97.55,97.6,13548.0,96.9237,97.023,96.9038,96.9535,13548.0
2024-02-07 15:40:00,97.61,97.64,97.49,97.59,13722.0,96.9634,96.9932,96.8442,96.9436,13722.0
2024-02-07 15:45:00,97.57,97.64,97.39,97.39,19202.0,96.9237,96.9932,96.7449,96.7449,19202.0
2024-02-07 15:50:00,97.34,97.5,97.29,97.34,48185.0,96.6952,96.8542,96.6455,96.6952,48185.0
2024-02-07 15:55:00,97.36,97.54,97.36,97.52,71445.0,96.7151,96.8939,96.7151,96.874,71445.0
2024-02-08 09:30:00,97.54,98.0,97.4,98.0,13391.0,96.8939,97.3508,96.7548,97.3508,13391.0
2024-02-08 09:35:00,98.02,98.16,97.73,97.83,5195.0,97.3707,97.5098,97.0826,97.182,5195.0
2024-02-08 09:40:00,97.79,97.94,97.52,97.78,4361.0,97.1422,97.2912,96.874,97.1323,4361.0
2024-02-08 09:45:00,97.91,97.97,97.79,97.95,5585.0,97.2614,97.321,97.1422,97.3012,5585.0
2024-02-08 09:50:00,97.96,98.42,97.96,98.33,6686.0,97.3111,97.7681,97.3111,97.6787,6686.0
2024-02-08 09:55:00,98.36,98.65,98.31,98.65,16741.0,97.7085,97.9965,97.6588,97.9965,16741.0
2024-02-08 10:00:00,98.55,98.78,98.48,98.76,14478.0,97.8972,98.1257,97.8277,98.1058,14478.0
2024-02-08 10:05:00,98.75,98.86,98.56,98.58,4263.0,98.0959,98.2051,97.9071,97.927,4263.0
2024-02-08 10:10:00,98.72,98.72,98.43,98.58,4418.0,98.0661,98.0661,97.778,97.927,4418.0
2024-02-08 10:15:00,98.61,98.86,98.53,98.75,5860.0,97.9568,98.2051,97.8773,98.0959,5860.0
2024-02-08 10:20:00,98.69,98.73,98.42,98.53,34835.0,98.0363,98.076,97.7681,97.8773,34835.0
2024-02-08 10:25:00,98.53,98.89,98.52,98.81,51840.0,97.8773,98.2349,97.8674,98.1555,51840.0
2024-02-08 10:30:00,98.85,99.11,98.85,99.04,14827.0,98.1952,98.4535,98.1952,98.384,14827.0
2024-02-08 10:35:00,99.04,99.41,99.04,99.3,3494.0,98.384,98.7515,98.384,98.6422,3494.0
2024-02-08 10:40:00,99.28,99.39,99.25,99.39,2811.0,98.6224,98.7316,98.5926,98.7316,2811.0
2024-02-08 10:45:00,99.48,99.52,99.33,99.48,4796.0,98.821,98.8608,98.672,98.821,4796.0
2024-02-08 10:50:00,99.4,99.57,99.33,99.33,5471.0,98.7416,98.9104,98.672,98.672,5471.0
2024-02-08 10:55:00,99.34,99.36,99.17,99.26,8605.0,98.682,98.7018,98.5131,98.6025,8605.0
2024-02-08 11:00:00,99.25,99.25,99.1,99.14,3274.0,98.5926,98.5926,98.4436,98.4833,3274.0
2024-02-08 11:05:00,99.13,99.27,99.09,99.22,1703.0,98.4734,98.6124,98.4336,98.5628,1703.0
2024-02-08 11:10:00,99.22,99.31,99.16,99.31,4314.0,98.5628,98.6522,98.5032,98.6522,4314.0
2024-02-08 11:15:00,99.34,99.38,99.24,99.28,6976.0,98.682,98.7217,98.5826,98.6224,6976.0
2024-02-08 11:20:00,99.31,99.4,99.11,99.11,6820.0,98.6522,98.7416,98.4535,98.4535,6820.0
2024-02-08 11:25:00,99.18,99.21,98.7,98.76,6148.0,98.523,98.5528,98.0462,98.1058,6148.0
2024-02-08 11:30:00,98.76,98.87,98.64,98.87,8624.0,98.1058,98.2151,97.9866,98.2151,8624.0
2024-02-08 11:35:00,98.88,98.93,98.77,98.81,7531.0,98.225,98.2747,98.1157,98.1555,7531.0
2024-02-08 11:40:00,98.82,98.88,98.67,98.71,6780.0,98.1654,98.225,98.0164,98.0561,6780.0
2024-02-08 11:45:00,98.62,98.81,98.62,98.78,4199.0,97.9667,98.1555,97.9667,98.1257,4199.0
2024-02-08 11:50:00,98.8,99.04,98.75,99.01,4120.0,98.1455,98.384,98.0959,98.3542,4120.0
2024-02-08 11:55:00,99.06,99.23,99.06,99.23,2744.0,98.4038,98.5727,98.4038,98.5727,2744.0
2024-02-08 12:00:00,99.21,99.27,99.11,99.18,3849.0,98.5528,98.6124,98.4535,98.523,3849.0
2024-02-08 12:05:00,99.18,99.18,99.02,99.07,2790.0,98.523,98.523,98.3641,98.4138,2790.0
2024-02-08 12:10:00,99.06,99.19,99.06,99.19,3262.0,98.4038,98.533,98.4038,98.533,3262.0
2024-02-08 12:15:00,99.19,99.21,99.06,99.15,4469.0,98.533,98.5528,98.4038,98.4932,4469.0
2024-02-08 12:20:00,99.1,99.12,98.99,99.11,3436.0,98.4436,98.4634,98.3343,98.4535,3436.0
2024-02-08 12:25:00,99.09,99.25,99.09,99.17,4013.0,98.4336,98.5926,98.4336,98.5131,4013.0
2024-02-08 12:30:00,99.15,99.24,99.04,99.05,4059.0,98.4932,98.5826,98.384,98.3939,4059.0
2024-02-08 12:35:00,99.0,99.15,99.0,99.13,4520.0,98.3442,98.4932,98.3442,98.4734,4520.0
2024-02-08 12:40:00,99.17,99.17,98.96,99.0,3355.0,98.5131,98.5131,98.3045,98.3442,3355.0
2024-02-08 12:45:00,98.95,99.05,98.92,99.05,2607.0,98.2945,98.3939,98.2647,98.3939,2607.0
2024-02-08 12:50:00,99.05,99.14,99.03,99.09,4830.0,98.3939,98.4833,98.374,98.4336,4830.0
2024-02-08 12:55:00,99.05,99.06,98.96,99.02,1165.0,98.3939,98.4038,98.3045,98.3641,1165.0
2024-02-08 13:00:00,99.02,99.27,99.01,99.19,11815.0,98.3641,98.6124,98.3542,98.533,11815.0
2024-02-08 13:05:00,99.13,99.15,98.92,99.0,13719.0,98.4734,98.4932,98.2647,98.3442,13719.0
2024-02-08 13:10:00,98.97,99.08,98.92,99.03,23417.0,98.3144,98.4237,98.2647,98.374,23417.0
2024-02-08 13:15:00,99.04,99.07,98.91,98.93,3807.0,98.384,98.4138,98.2548,98.2747,3807.0
2024-02-08 13:20:00,98.95,99.06,98.94,99.02,2536.0,98.2945,98.4038,98.2846,98.3641,2536.0
2024-02-08 13:25:00,99.02,99.17,99.02,99.12,5093.0,98.3641,98.5131,98.3641,98.4634,5093.0
2024-02-08 13:30:00,99.13,99.17,99.01,99.15,6434.0,98.4734,98.5131,98.3542,98.4932,6434.0
2024-02-08 13:35:00,99.15,99.26,99.14,99.23,6019.0,98.4932,98.6025,98.4833,98.5727,6019.0
2024-02-08 13:40:00,99.21,99.27,99.16,99.19,23183.0,98.5528,98.6124,98.5032,98.533,23183.0
2024-02-08 13:45:00,99.21,99.27,99.2,99.25,7552.0,98.5528,98.6124,98.5429,98.5926,7552.0
2024-02-08 13:50:00,99.23,99.23,98.91,98.91,6614.0,98.5727,98.5727,98.2548,98.2548,6614.0
2024-02-08 13:55:00,98.91,98.95,98.84,98.95,5849.0,98.2548,98.2945,98.1853,98.2945,5849.0
2024-02-08 14:00:00,98.96,99.0,98.86,98.87,36381.0,98.3045,98.3442,98.2051,98.2151,36381.0
2024-02-08 14:05:00,98.85,98.92,98.77,98.92,13056.0,98.1952,98.2647,98.1157,98.2647,13056.0
2024-02-08 14:10:00,98.92,99.04,98.92,98.96,2513.0,98.2647,98.384,98.2647,98.3045,2513.0
2024-02-08 14:15:00,98.95,98.99,98.91,98.95,4688.0,98.2945,98.3343,98.2548,98.2945,4688.0
2024-02-08 14:20:00,98.97,99.01,98.89,98.95,5412.0,98.3144,98.3542,98.2349,98.2945,5412.0
2024-02-08 14:25:00,98.94,98.95,98.68,98.68,3393.0,98.2846,98.2945,98.0263,98.0263,3393.0
2024-02-08 14:30:00,98.65,98.72,98.49,98.55,5486.0,97.9965,98.0661,97.8376,97.8972,5486.0
2024-02-08 14:35:00,98.5,98.51,98.3,98.45,3049.0,97.8475,97.8575,97.6489,97.7979,3049.0
2024-02-08 14:40:00,98.52,98.67,98.49,98.67,5855.0,97.8674,98.0164,97.8376,98.0164,5855.0
2024-02-08 14:45:00,98.68,98.74,98.64,98.64,13034.0,98.0263,98.0859,97.9866,97.9866,13034.0
2024-02-08 14:50:00,98.65,98.71,98.6,98.66,10045.0,97.9965,98.0561,97.9469,98.0065,10045.0
2024-02-08 14:55:00,98.64,98.72,98.59,98.71,33556.0,97.9866,98.0661,97.9369,98.0561,33556.0
2024-02-08 15:00:00,98.74,98.79,98.7,98.71,31078.0,98.0859,98.1356,98.0462,98.0561,31078.0
2024-02-08 15:05:00,98.75,98.78,98.66,98.7,3652.0,98.0959,98.1257,98.0065,98.0462,3652.0
2024-02-08 15:10:00,98.72,98.78,98.7,98.75,32908.0,98.0661,98.1257,98.0462,98.0959,32908.0
2024-02-08 15:15:00,98.77,98.94,98.67,98.85,15800.0,98.1157,98.2846,98.0164,98.1952,15800.0
2024-02-08 15:20:00,98.85,98.95,98.77,98.93,11201.0,98.1952,98.2945,98.1157,98.2747,11201.0
2024-02-08 15:25:00,98.92,99.04,98.89,98.93,29927.0,98.2647,98.384,98.2349,98.2747,29927.0
2024-02-08 15:30:00,98.96,98.96,98.79,98.8,18205.0,98.3045,98.3045,98.1356,98.1455,18205.0
2024-02-08 15:35:00,98.78,98.8,98.6,98.68,12328.0,98.1257,98.1455,97.9469,98.0263,12328.0
2024-02-08 15:40:00,98.67,98.69,98.55,98.55,14924.0,98.0164,98.0363,97.8972,97.8972,14924.0
2024-02-08 15:45:00,98.56,98.72,98.56,98.65,33143.0,97.9071,98.0661,97.9071,97.9965,33143.0
2024-02-08 15:50:00,98.66,98.8,98.62,98.72,49677.0,98.0065,98.1455,97.9667,98.0661,49677.0
2024-02-08 15:55:00,98.69,98.69,98.41,98.47,104102.0,98.0363,98.0363,97.7581,97.8177,104102.0
2024-02-09 09:30:00,99.32,99.97,99.04,99.61,23143.0,98.6621,99.3078,98.384,98.9502,23143.0
2024-02-09 09:35:00,99.35,99.37,98.85,98.95,4230.0,98.6919,98.7118,98.1952,98.2945,4230.0
2024-02-09 09:40:00,98.93,99.13,98.81,99.11,3292.0,98.2747,98.4734,98.1555,98.4535,3292.0
2024-02-09 09:45:00,99.3,99.45,99.1,99.31,29981.0,98.6422,98.7912,98.4436,98.6522,29981.0
2024-02-09 09:50:00,99.32,99.45,99.02,99.43,32251.0,98.6621,98.7912,98.3641,98.7714,32251.0
2024-02-09 09:55:00,99.45,99.7,99.33,99.63,12428.0,98.7912,99.0396,98.672,98.97,12428.0
2024-02-09 10:00:00,99.69,100.12,99.67,100.01,5218.0,99.0296,99.4568,99.0098,99.3475,5218.0
2024-02-09 10:05:00,100.08,100.31,99.95,100.25,6778.0,99.4171,99.6455,99.2879,99.5859,6778.0
2024-02-09 10:10:00,100.31,100.36,100.05,100.05,7442.0,99.6455,99.6952,99.3873,99.3873,7442.0
2024-02-09 10:15:00,100.07,100.33,100.01,100.07,6380.0,99.4071,99.6654,99.3475,99.4071,6380.0
2024-02-09 10:20:00,100.04,100.2,100.01,100.13,4637.0,99.3773,99.5363,99.3475,99.4667,4637.0
2024-02-09 10:25:00,100.19,100.55,100.19,100.55,8936.0,99.5263,99.8839,99.5263,99.8839,8936.0
2024-02-09 10:30:00,100.63,100.83,100.54,100.71,7651.0,99.9634,100.1621,99.874,100.0429,7651.0
2024-02-09 10:35:00,100.75,100.94,100.73,100.87,5675.0,100.0826,100.2714,100.0628,100.2018,5675.0
2024-02-09 10:40:00,100.89,100.92,100.75,100.92,5931.0,100.2217,100.2515,100.0826,100.2515,5931.0
2024-02-09 10:45:00,100.92,101.02,100.85,100.9,11180.0,100.2515,100.3508,100.182,100.2316,11180.0
2024-02-09 10:50:00,100.93,101.04,100.92,100.95,4584.0,100.2614,100.3707,100.2515,100.2813,4584.0
2024-02-09 10:55:00,100.93,101.01,100.87,101.01,5350.0,100.2614,100.3409,100.2018,100.3409,5350.0
2024-02-09 11:00:00,101.02,101.32,101.02,101.18,5546.0,100.3508,100.6488,100.3508,100.5098,5546.0
2024-02-09 11:05:00,101.17,101.35,101.06,101.14,16338.0,100.4998,100.6786,100.3906,100.47,16338.0
2024-02-09 11:10:00,101.13,101.28,101.03,101.03,9034.0,100.4601,100.6091,100.3608,100.3608,9034.0
2024-02-09 11:15:00,100.99,100.99,100.75,100.92,7139.0,100.321,100.321,100.0826,100.2515,7139.0
2024-02-09 11:20:00,100.89,100.94,100.86,100.86,2459.0,100.2217,100.2714,100.1919,100.1919,2459.0
2024-02-09 11:25:00,100.87,100.92,100.75,100.92,31529.0,100.2018,100.2515,100.0826,100.2515,31529.0
2024-02-09 11:30:00,100.9,100.91,100.73,100.77,5309.0,100.2316,100.2416,100.0628,100.1025,5309.0
2024-02-09 11:35:00,100.81,100.86,100.65,100.86,2828.0,100.1422,100.1919,99.9833,100.1919,2828.0
2024-02-09 11:40:00,100.92,101.07,100.9,101.07,2457.0,100.2515,100.4005,100.2316,100.4005,2457.0
2024-02-09 11:45:00,101.09,101.23,101.01,101.2,3236.0,100.4204,100.5594,100.3409,100.5296,3236.0
2024-02-09 11:50:00,101.23,101.34,101.16,101.27,6031.0,100.5594,100.6687,100.4899,100.5992,6031.0
2024-02-09 11:55:00,101.27,101.45,101.2,101.45,3365.0,100.5992,100.778,100.5296,100.778,3365.0
2024-02-09 12:00:00,101.4,101.54,101.37,101.49,4803.0,100.7283,100.8674,100.6985,100.8177,4803.0
2024-02-09 12:05:00,101.5,101.52,101.33,101.39,8357.0,100.8277,100.8475,100.6588,100.7184,8357.0
2024-02-09 12:10:00,101.43,101.48,101.38,101.41,2686.0,100.7581,100.8078,100.7085,100.7383,2686.0
2024-02-09 12:15:00,101.43,101.43,101.22,101.25,4384.0,100.7581,100.7581,100.5495,100.5793,4384.0
2024-02-09 12:20:00,101.24,101.4,101.24,101.34,2401.0,100.5694,100.7283,100.5694,100.6687,2401.0
2024-02-09 12:25:00,101.37,101.56,101.37,101.56,2222.0,100.6985,100.8873,100.6985,100.8873,2222.0
2024-02-09 12:30:00,101.59,101.69,101.51,101.52,5750.0,100.9171,101.0164,100.8376,100.8475,5750.0
2024-02-09 12:35:00,101.54,101.62,101.47,101.62,4104.0,100.8674,100.9469,100.7979,100.9469,4104.0
2024-02-09 12:40:00,101.68,101.71,101.62,101.64,6122.0,101.0065,101.0363,100.9469,100.9667,6122.0
2024-02-09 12:45:00,101.63,101.68,101.51,101.61,8511.0,100.9568,101.0065,100.8376,100.9369,8511.0
2024-02-09 12:50:00,101.63,101.85,101.63,101.8,6473.0,100.9568,101.1753,100.9568,101.1257,6473.0
2024-02-09 12:55:00,101.76,101.83,101.74,101.79,5179.0,101.0859,101.1555,101.0661,101.1157,5179.0
2024-02-09 13:00:00,101.8,101.84,101.76,101.82,6611.0,101.1257,101.1654,101.0859,101.1455,6611.0
2024-02-09 13:05:00,101.8,101.84,101.7,101.83,3427.0,101.1257,101.1654,101.0263,101.1555,3427.0
2024-02-09 13:10:00,101.85,101.94,101.78,101.79,5236.0,101.1753,101.2647,101.1058,101.1157,5236.0
2024-02-09 13:15:00,101.79,101.81,101.72,101.81,4017.0,101.1157,101.1356,101.0462,101.1356,4017.0
2024-02-09 13:20:00,101.86,102.01,101.86,102.01,5930.0,101.1853,101.3343,101.1853,101.3343,5930.0
2024-02-09 13:25:00,102.03,102.12,101.94,102.11,3747.0,101.3541,101.4435,101.2647,101.4336,3747.0
2024-02-09 13:30:00,102.14,102.16,102.05,102.15,4730.0,101.4634,101.4833,101.374,101.4734,4730.0
2024-02-09 13:35:00,102.13,102.21,102.13,102.18,3331.0,101.4535,101.533,101.4535,101.5032,3331.0
2024-02-09 13:40:00,102.18,102.2,102.06,102.09,5406.0,101.5032,101.523,101.3839,101.4137,5406.0
2024-02-09 13:45:00,102.09,102.15,102.08,102.09,4387.0,101.4137,101.4734,101.4038,101.4137,4387.0
2024-02-09 13:50:00,102.12,102.13,101.95,101.97,3174.0,101.4435,101.4535,101.2747,101.2945,3174.0
2024-02-09 13:55:00,101.98,101.99,101.94,101.96,3406.0,101.3045,101.3144,101.2647,101.2846,3406.0
2024-02-09 14:00:00,101.98,102.0,101.86,101.99,5271.0,101.3045,101.3243,101.1853,101.3144,5271.0
2024-02-09 14:05:00,102.05,102.05,101.92,101.96,4453.0,101.374,101.374,101.2449,101.2846,4453.0
2024-02-09 14:10:00,101.95,102.1,101.94,102.09,6832.0,101.2747,101.4237,101.2647,101.4137,6832.0
2024-02-09 14:15:00,102.07,102.12,102.02,102.1,15068.0,101.3939,101.4435,101.3442,101.4237,15068.0
2024-02-09 14:20:00,102.12,102.3,102.12,102.25,6494.0,101.4435,101.6224,101.4435,101.5727,6494.0
2024-02-09 14:25:00,102.26,102.39,102.26,102.39,5472.0,101.5826,101.7118,101.5826,101.7118,5472.0
2024-02-09 14:30:00,102.39,102.41,102.31,102.41,10900.0,101.7118,101.7316,101.6323,101.7316,10900.0
2024-02-09 14:35:00,102.42,102.42,102.3,102.34,7606.0,101.7416,101.7416,101.6224,101.6621,7606.0
2024-02-09 14:40:00,102.36,102.42,102.28,102.29,5279.0,101.682,101.7416,101.6025,101.6124,5279.0
2024-02-09 14:45:00,102.34,102.42,102.29,102.29,10757.0,101.6621,101.7416,101.6124,101.6124,10757.0
2024-02-09 14:50:00,102.27,102.28,102.05,102.07,9827.0,101.5926,101.6025,101.374,101.3939,9827.0
2024-02-09 14:55:00,102.05,102.13,101.99,102.12,6297.0,101.374,101.4535,101.3144,101.4435,6297.0
2024-02-09 15:00:00,102.09,102.09,101.81,101.89,9709.0,101.4137,101.4137,101.1356,101.2151,9709.0
2024-02-09 15:05:00,101.91,101.93,101.75,101.91,35345.0,101.2349,101.2548,101.076,101.2349,35345.0
2024-02-09 15:10:00,101.88,102.04,101.88,102.0,7828.0,101.2051,101.3641,101.2051,101.3243,7828.0
2024-02-09 15:15:00,102.0,102.15,101.99,102.11,11393.0,101.3243,101.4734,101.3144,101.4336,11393.0
2024-02-09 15:20:00,102.11,102.12,101.99,102.04,10779.0,101.4336,101.4435,101.3144,101.3641,10779.0
2024-02-09 15:25:00,102.03,102.11,101.9,102.01,25680.0,101.3541,101.4336,101.225,101.3343,25680.0
2024-02-09 15:30:00,102.04,102.04,101.92,101.99,15210.0,101.3641,101.3641,101.2449,101.3144,15210.0
2024-02-09 15:35:00,101.98,102.21,101.97,102.11,23693.0,101.3045,101.533,101.2945,101.4336,23693.0
2024-02-09 15:40:00,102.1,102.23,102.1,102.18,12662.0,101.4237,101.5528,101.4237,101.5032,12662.0
2024-02-09 15:45:00,102.16,102.25,102.12,102.14,21944.0,101.4833,101.5727,101.4435,101.4634,21944.0
2024-02-09 15:50:00,102.13,102.34,102.09,102.23,41285.0,101.4535,101.6621,101.4137,101.5528,41285.0
2024-02-09 15:55:00,102.24,102.41,102.23,102.33,55089.0,101.5628,101.7316,101.5528,101.6522,55089.0
2024-02-12 09:30:00,102.25,103.0,102.17,102.73,11983.0,101.5727,102.3177,101.4932,102.0495,11983.0
2024-02-12 09:35:00,102.83,102.9,102.26,102.31,4771.0,102.1488,102.2184,101.5826,101.6323,4771.0
2024-02-12 09:40:00,102.09,102.34,101.9,102.34,7814.0,101.4137,101.6621,101.225,101.6621,7814.0
2024-02-12 09:45:00,102.35,102.44,102.23,102.38,5471.0,101.672,101.7614,101.5528,101.7018,5471.0
2024-02-12 09:50:00,102.59,102.77,102.52,102.68,2168.0,101.9104,102.0892,101.8409,101.9998,2168.0
2024-02-12 09:55:00,102.63,103.0,102.63,102.9,3873.0,101.9502,102.3177,101.9502,102.2184,3873.0
2024-02-12 10:00:00,102.97,103.09,102.71,103.06,8936.0,102.2879,102.4071,102.0296,102.3773,8936.0
2024-02-12 10:05:00,103.01,103.15,102.8,103.11,14244.0,102.3277,102.4667,102.119,102.427,14244.0
2024-02-12 10:10:00,103.17,103.2,103.03,103.16,3857.0,102.4866,102.5164,102.3475,102.4767,3857.0
2024-02-12 10:15:00,103.11,103.26,102.99,103.26,9495.0,102.427,102.576,102.3078,102.576,9495.0
2024-02-12 10:20:00,103.33,103.52,103.27,103.51,5331.0,102.6455,102.8343,102.5859,102.8243,5331.0
2024-02-12 10:25:00,103.54,103.78,103.54,103.7,10635.0,102.8541,103.0926,102.8541,103.0131,10635.0
2024-02-12 10:30:00,103.68,104.09,103.66,103.96,10167.0,102.9932,103.4005,102.9733,103.2714,10167.0
2024-02-12 10:35:00,103.95,104.27,103.95,104.27,6200.0,103.2614,103.5793,103.2614,103.5793,6200.0
2024-02-12 10:40:00,104.27,104.35,104.23,104.33,4384.0,103.5793,103.6588,103.5396,103.6389,4384.0
2024-02-12 10:45:00,104.35,104.37,104.27,104.36,3896.0,103.6588,103.6786,103.5793,103.6687,3896.0
2024-02-12 10:50:00,104.39,104.51,104.33,104.42,4652.0,103.6985,103.8177,103.6389,103.7283,4652.0
2024-02-12 10:55:00,104.43,104.55,104.39,104.47,7968.0,103.7382,103.8575,103.6985,103.778,7968.0
2024-02-12 11:00:00,104.5,104.5,104.32,104.36,3594.0,103.8078,103.8078,103.629,103.6687,3594.0
2024-02-12 11:05:00,104.33,104.5,104.31,104.48,4567.0,103.6389,103.8078,103.619,103.7879,4567.0
2024-02-12 11:10:00,104.48,104.48,104.34,104.4,6281.0,103.7879,103.7879,103.6488,103.7084,6281.0
2024-02-12 11:15:00,104.37,104.41,104.03,104.03,14661.0,103.6786,103.7184,103.3409,103.3409,14661.0
2024-02-12 11:20:00,104.05,104.05,103.79,104.0,20599.0,103.3608,103.3608,103.1025,103.3111,20599.0
2024-02-12 11:25:00,103.98,104.06,103.94,103.94,3882.0,103.2912,103.3707,103.2515,103.2515,3882.0
2024-02-12 11:30:00,103.95,104.13,103.87,104.08,6801.0,103.2614,103.4402,103.182,103.3906,6801.0
2024-02-12 11:35:00,104.07,104.28,104.06,104.1,11375.0,103.3806,103.5892,103.3707,103.4104,11375.0
2024-02-12 11:40:00,104.12,104.13,103.85,103.85,6795.0,103.4303,103.4402,103.1621,103.1621,6795.0
2024-02-12 11:45:00,103.95,104.0,103.78,103.81,4085.0,103.2614,103.3111,103.0926,103.1224,4085.0
2024-02-12 11:50:00,103.87,104.04,103.87,104.02,1720.0,103.182,103.3508,103.182,103.331,1720.0
2024-02-12 11:55:00,104.06,104.14,103.96,104.0,3100.0,103.3707,103.4502,103.2714,103.3111,3100.0
2024-02-12 12:00:00,104.0,104.09,103.93,104.09,2664.0,103.3111,103.4005,103.2416,103.4005,2664.0
2024-02-12 12:05:00,104.12,104.24,104.09,104.1,2584.0,103.4303,103.5495,103.4005,103.4104,2584.0
2024-02-12 12:10:00,104.11,104.17,104.11,104.13,517.0,103.4204,103.48,103.4204,103.4402,517.0
2024-02-12 12:15:00,104.17,104.2,104.11,104.12,2894.0,103.48,103.5098,103.4204,103.4303,2894.0
2024-02-12 12:20:00,104.18,104.25,104.03,104.03,6021.0,103.4899,103.5594,103.3409,103.3409,6021.0
2024-02-12 12:25:00,104.11,104.21,104.07,104.19,7131.0,103.4204,103.5197,103.3806,103.4998,7131.0
2024-02-12 12:30:00,104.18,104.33,104.17,104.31,3897.0,103.4899,103.6389,103.48,103.619,3897.0
2024-02-12 12:35:00,104.28,104.3,104.23,104.25,3101.0,103.5892,103.6091,103.5396,103.5594,3101.0
2024-02-12 12:40:00,104.34,104.44,104.31,104.37,3431.0,103.6488,103.7482,103.619,103.6786,3431.0
2024-02-12 12:45:00,104.38,104.52,104.38,104.49,3802.0,103.6886,103.8277,103.6886,103.7979,3802.0
2024-02-12 12:50:00,104.47,104.47,104.25,104.36,10496.0,103.778,103.778,103.5594,103.6687,10496.0
2024-02-12 12:55:00,104.36,104.51,104.36,104.47,3378.0,103.6687,103.8177,103.6687,103.778,3378.0
2024-02-12 13:00:00,104.45,104.53,104.43,104.49,2516.0,103.7581,103.8376,103.7382,103.7979,2516.0
2024-02-12 13:05:00,104.52,104.54,104.49,104.54,5564.0,103.8277,103.8475,103.7979,103.8475,5564.0
2024-02-12 13:10:00,104.54,104.73,104.52,104.68,4612.0,103.8475,104.0363,103.8277,103.9866,4612.0
2024-02-12 13:15:00,104.68,104.77,104.66,104.66,3199.0,103.9866,104.076,103.9667,103.9667,3199.0
2024-02-12 13:20:00,104.59,104.61,104.43,104.56,4963.0,103.8972,103.9171,103.7382,103.8674,4963.0
2024-02-12 13:25:00,104.54,104.54,104.44,104.44,2534.0,103.8475,103.8475,103.7482,103.7482,2534.0
2024-02-12 13:30:00,104.39,104.39,104.2,104.2,3524.0,103.6985,103.6985,103.5098,103.5098,3524.0
2024-02-12 13:35:00,104.13,104.18,103.76,103.84,4303.0,103.4402,103.4899,103.0727,103.1522,4303.0
2024-02-12 13:40:00,103.79,103.85,103.7,103.82,2700.0,103.1025,103.1621,103.0131,103.1323,2700.0
2024-02-12 13:45:00,103.84,103.95,103.72,103.72,3173.0,103.1522,103.2614,103.033,103.033,3173.0
2024-02-12 13:50:00,103.84,103.88,103.76,103.88,4760.0,103.1522,103.1919,103.0727,103.1919,4760.0
2024-02-12 13:55:00,103.89,104.08,103.88,103.96,4794.0,103.2018,103.3906,103.1919,103.2714,4794.0
2024-02-12 14:00:00,103.95,104.07,103.7,103.75,10891.0,103.2614,103.3806,103.0131,103.0628,10891.0
2024-02-12 14:05:00,103.79,103.87,103.68,103.81,8000.0,103.1025,103.182,102.9932,103.1224,8000.0
2024-02-12 14:10:00,103.8,103.83,103.72,103.73,5447.0,103.1124,103.1422,103.033,103.0429,5447.0
2024-02-12 14:15:00,103.69,103.69,103.15,103.17,17287.0,103.0031,103.0031,102.4667,102.4866,17287.0
2024-02-12 14:20:00,103.1,103.31,103.0,103.24,7744.0,102.4171,102.6257,102.3177,102.5561,7744.0
2024-02-12 14:25:00,103.28,103.36,103.19,103.35,7350.0,102.5959,102.6753,102.5065,102.6654,7350.0
2024-02-12 14:30:00,103.29,103.35,103.22,103.23,7269.0,102.6058,102.6654,102.5363,102.5462,7269.0
2024-02-12 14:35:00,103.25,103.28,103.12,103.17,8274.0,102.5661,102.5959,102.4369,102.4866,8274.0
2024-02-12 14:40:00,103.2,103.35,103.11,103.18,5365.0,102.5164,102.6654,102.427,102.4965,5365.0
2024-02-12 14:45:00,103.14,103.34,103.12,103.3,3419.0,102.4568,102.6555,102.4369,102.6157,3419.0
2024-02-12 14:50:00,103.27,103.29,103.15,103.22,7557.0,102.5859,102.6058,102.4667,102.5363,7557.0
2024-02-12 14:55:00,103.2,103.32,103.2,103.21,3400.0,102.5164,102.6356,102.5164,102.5263,3400.0
2024-02-12 15:00:00,103.22,103.42,103.22,103.26,3966.0,102.5363,102.7349,102.5363,102.576,3966.0
2024-02-12 15:05:00,103.3,103.42,103.28,103.37,4556.0,102.6157,102.7349,102.5959,102.6853,4556.0
2024-02-12 15:10:00,103.33,103.4,103.24,103.25,2854.0,102.6455,102.7151,102.5561,102.5661,2854.0
2024-02-12 15:15:00,103.24,103.26,103.14,103.19,4710.0,102.5561,102.576,102.4568,102.5065,4710.0
2024-02-12 15:20:00,103.22,103.26,103.13,103.13,2678.0,102.5363,102.576,102.4469,102.4469,2678.0
2024-02-12 15:25:00,103.12,103.25,103.11,103.21,6529.0,102.4369,102.5661,102.427,102.5263,6529.0
2024-02-12 15:30:00,103.26,103.26,103.07,103.12,4484.0,102.576,102.576,102.3873,102.4369,4484.0
2024-02-12 15:35:00,103.09,103.18,103.09,103.12,3652.0,102.4071,102.4965,102.4071,102.4369,3652.0
2024-02-12 15:40:00,103.14,103.14,103.0,103.1,4930.0,102.4568,102.4568,102.3177,102.4171,4930.0
2024-02-12 15:45:00,103.09,103.15,102.99,103.0,7544.0,102.4071,102.4667,102.3078,102.3177,7544.0
2024-02-12 15:50:00,103.01,103.08,102.77,102.77,25298.0,102.3277,102.3972,102.0892,102.0892,25298.0
2024-02-12 15:55:00,102.76,103.09,102.76,102.91,67488.0,102.0793,102.4071,102.0793,102.2283,67488.0
2024-02-13 09:30:00,99.3,99.81,98.86,99.58,28837.0,98.6422,99.1489,98.2051,98.9204,28837.0
2024-02-13 09:35:00,99.67,100.03,99.5,99.93,15681.0,99.0098,99.3674,98.8409,99.2681,15681.0
2024-02-13 09:40:00,99.91,99.91,99.14,99.23,9874.0,99.2482,99.2482,98.4833,98.5727,9874.0
2024-02-13 09:45:00,99.14,99.16,98.73,98.88,9228.0,98.4833,98.5032,98.076,98.225,9228.0
2024-02-13 09:50:00,98.9,99.33,98.77,99.26,7449.0,98.2449,98.672,98.1157,98.6025,7449.0
2024-02-13 09:55:00,98.95,98.97,98.73,98.78,3181.0,98.2945,98.3144,98.076,98.1257,3181.0
2024-02-13 10:00:00,98.79,98.84,98.55,98.61,9247.0,98.1356,98.1853,97.8972,97.9568,9247.0
2024-02-13 10:05:00,98.61,98.65,98.34,98.4,9131.0,97.9568,97.9965,97.6886,97.7482,9131.0
2024-02-13 10:10:00,98.45,98.79,98.43,98.6,7271.0,97.7979,98.1356,97.778,97.9469,7271.0
2024-02-13 10:15:00,98.45,98.73,98.44,98.71,6129.0,97.7979,98.076,97.7879,98.0561,6129.0
2024-02-13 10:20:00,98.82,99.1,98.79,99.01,5653.0,98.1654,98.4436,98.1356,98.3542,5653.0
2024-02-13 10:25:00,99.09,99.39,99.08,99.36,8276.0,98.4336,98.7316,98.4237,98.7018,8276.0
2024-02-13 10:30:00,99.4,99.65,99.29,99.38,9897.0,98.7416,98.9899,98.6323,98.7217,9897.0
2024-02-13 10:35:00,99.3,99.7,99.21,99.69,4959.0,98.6422,99.0396,98.5528,99.0296,4959.0
2024-02-13 10:40:00,99.77,100.02,99.57,99.79,8966.0,99.1091,99.3575,98.9104,99.129,8966.0
2024-02-13 10:45:00,99.75,100.0,99.66,99.83,14086.0,99.0892,99.3376,98.9998,99.1687,14086.0
2024-02-13 10:50:00,99.84,100.0,99.74,99.93,6600.0,99.1787,99.3376,99.0793,99.2681,6600.0
2024-02-13 10:55:00,99.9,99.9,99.48,99.48,4295.0,99.2383,99.2383,98.821,98.821,4295.0
2024-02-13 11:00:00,99.5,99.79,99.5,99.69,4974.0,98.8409,99.129,98.8409,99.0296,4974.0
2024-02-13 11:05:00,99.68,99.91,99.6,99.9,7812.0,99.0197,99.2482,98.9402,99.2383,7812.0
2024-02-13 11:10:00,99.81,99.96,99.77,99.94,4700.0,99.1489,99.2979,99.1091,99.278,4700.0
2024-02-13 11:15:00,99.92,99.95,99.63,99.75,2623.0,99.2581,99.2879,98.97,99.0892,2623.0
2024-02-13 11:20:00,99.74,99.99,99.72,99.89,4100.0,99.0793,99.3277,99.0594,99.2283,4100.0
2024-02-13 11:25:00,99.83,99.86,99.59,99.77,4000.0,99.1687,99.1985,98.9303,99.1091,4000.0
2024-02-13 11:30:00,99.73,99.76,99.56,99.74,6847.0,99.0694,99.0992,98.9005,99.0793,6847.0
2024-02-13 11:35:00,99.7,99.92,99.63,99.92,6400.0,99.0396,99.2581,98.97,99.2581,6400.0
2024-02-13 11:40:00,99.95,99.96,99.72,99.96,7902.0,99.2879,99.2979,99.0594,99.2979,7902.0
2024-02-13 11:45:00,99.9,100.05,99.89,100.01,5010.0,99.2383,99.3873,99.2283,99.3475,5010.0
2024-02-13 11:50:00,100.01,100.07,99.67,99.76,7553.0,99.3475,99.4071,99.0098,99.0992,7553.0
2024-02-13 11:55:00,99.78,99.82,99.61,99.82,6006.0,99.119,99.1588,98.9502,99.1588,6006.0
2024-02-13 12:00:00,99.78,99.83,99.6,99.65,4272.0,99.119,99.1687,98.9402,98.9899,4272.0
2024-02-13 12:05:00,99.65,99.67,99.49,99.66,4065.0,98.9899,99.0098,98.831,98.9998,4065.0
2024-02-13 12:10:00,99.6,99.6,99.39,99.46,2027.0,98.9402,98.9402,98.7316,98.8012,2027.0
2024-02-13 12:15:00,99.53,99.55,99.42,99.42,1972.0,98.8707,98.8906,98.7614,98.7614,1972.0
2024-02-13 12:20:00,99.47,99.48,99.42,99.42,830.0,98.8111,98.821,98.7614,98.7614,830.0
2024-02-13 12:25:00,99.47,99.49,99.31,99.31,2014.0,98.8111,98.831,98.6522,98.6522,2014.0
2024-02-13 12:30:00,99.36,99.68,99.32,99.6,2139.0,98.7018,99.0197,98.6621,98.9402,2139.0
2024-02-13 12:35:00,99.54,99.65,99.54,99.61,800.0,98.8806,98.9899,98.8806,98.9502,800.0
2024-02-13 12:40:00,99.59,99.69,99.59,99.64,2952.0,98.9303,99.0296,98.9303,98.98,2952.0
2024-02-13 12:45:00,99.67,99.7,99.5,99.51,2318.0,99.0098,99.0396,98.8409,98.8508,2318.0
2024-02-13 12:50:00,99.57,99.63,99.42,99.47,1802.0,98.9104,98.97,98.7614,98.8111,1802.0
2024-02-13 12:55:00,99.4,99.48,99.37,99.45,2673.0,98.7416,98.821,98.7118,98.7912,2673.0
2024-02-13 13:00:00,99.43,99.43,99.29,99.35,4350.0,98.7714,98.7714,98.6323,98.6919,4350.0
2024-02-13 13:05:00,99.3,99.51,99.29,99.38,7400.0,98.6422,98.8508,98.6323,98.7217,7400.0
2024-02-13 13:10:00,99.4,99.41,99.24,99.35,2201.0,98.7416,98.7515,98.5826,98.6919,2201.0
2024-02-13 13:15:00,99.37,99.41,99.23,99.33,2880.0,98.7118,98.7515,98.5727,98.672,2880.0
2024-02-13 13:20:00,99.24,99.32,99.19,99.32,2369.0,98.5826,98.6621,98.533,98.6621,2369.0
2024-02-13 13:25:00,99.32,99.32,99.17,99.17,1997.0,98.6621,98.6621,98.5131,98.5131,1997.0
2024-02-13 13:30:00,99.11,99.2,99.01,99.04,3503.0,98.4535,98.5429,98.3542,98.384,3503.0
2024-02-13 13:35:00,99.08,99.08,98.9,99.02,7761.0,98.4237,98.4237,98.2449,98.3641,7761.0
2024-02-13 13:40:00,99.06,99.11,99.04,99.04,2542.0,98.4038,98.4535,98.384,98.384,2542.0
2024-02-13 13:45:00,99.06,99.13,98.87,98.91,3775.0,98.4038,98.4734,98.2151,98.2548,3775.0
2024-02-13 13:50:00,98.89,98.9,98.77,98.78,3457.0,98.2349,98.2449,98.1157,98.1257,3457.0
2024-02-13 13:55:00,98.82,98.89,98.71,98.87,4178.0,98.1654,98.2349,98.0561,98.2151,4178.0
2024-02-13 14:00:00,98.81,98.83,98.42,98.47,7380.0,98.1555,98.1753,97.7681,97.8177,7380.0
2024-02-13 14:05:00,98.49,98.55,98.4,98.52,3234.0,97.8376,97.8972,97.7482,97.8674,3234.0
2024-02-13 14:10:00,98.45,98.47,98.32,98.32,3759.0,97.7979,97.8177,97.6687,97.6687,3759.0
2024-02-13 14:15:00,98.31,98.5,98.23,98.43,6324.0,97.6588,97.8475,97.5793,97.778,6324.0
2024-02-13 14:20:00,98.45,98.56,98.45,98.5,3706.0,97.7979,97.9071,97.7979,97.8475,3706.0
2024-02-13 14:25:00,98.52,98.52,98.31,98.41,18501.0,97.8674,97.8674,97.6588,97.7581,18501.0
2024-02-13 14:30:00,98.42,98.65,98.37,98.64,2916.0,97.7681,97.9965,97.7184,97.9866,2916.0
2024-02-13 14:35:00,98.67,98.67,98.38,98.6,15765.0,98.0164,98.0164,97.7283,97.9469,15765.0
2024-02-13 14:40:00,98.63,98.65,98.38,98.38,1629.0,97.9767,97.9965,97.7283,97.7283,1629.0
2024-02-13 14:45:00,98.42,98.42,98.2,98.28,3805.0,97.7681,97.7681,97.5495,97.629,3805.0
2024-02-13 14:50:00,98.31,98.32,98.19,98.26,2500.0,97.6588,97.6687,97.5396,97.6091,2500.0
2024-02-13 14:55:00,98.19,98.29,98.01,98.12,18438.0,97.5396,97.6389,97.3608,97.47,18438.0
2024-02-13 15:00:00,98.14,98.17,97.79,97.79,6569.0,97.4899,97.5197,97.1422,97.1422,6569.0
2024-02-13 15:05:00,97.83,97.92,97.67,97.71,10578.0,97.182,97.2714,97.023,97.0628,10578.0
2024-02-13 15:10:00,97.71,97.76,97.64,97.76,6578.0,97.0628,97.1124,96.9932,97.1124,6578.0
2024-02-13 15:15:00,97.79,97.85,97.57,97.58,12812.0,97.1422,97.2018,96.9237,96.9336,12812.0
2024-02-13 15:20:00,97.61,97.68,97.47,97.53,11342.0,96.9634,97.033,96.8244,96.884,11342.0
2024-02-13 15:25:00,97.55,97.79,97.53,97.79,10231.0,96.9038,97.1422,96.884,97.1422,10231.0
2024-02-13 15:30:00,97.78,98.06,97.78,98.03,14039.0,97.1323,97.4104,97.1323,97.3806,14039.0
2024-02-13 15:35:00,98.01,98.08,97.98,97.98,13915.0,97.3608,97.4303,97.331,97.331,13915.0
2024-02-13 15:40:00,97.97,98.51,97.95,98.48,34550.0,97.321,97.8575,97.3012,97.8277,34550.0
2024-02-13 15:45:00,98.49,98.61,98.43,98.55,19549.0,97.8376,97.9568,97.778,97.8972,19549.0
2024-02-13 15:50:00,98.56,98.61,98.22,98.51,31329.0,97.9071,97.9568,97.5694,97.8575,31329.0
2024-02-13 15:55:00,98.49,98.94,98.39,98.94,275016.0,97.8376,98.2846,97.7383,98.2846,275016.0
2024-02-14 09:30:00,100.2,101.07,100.02,100.62,10317.0,99.5363,100.4005,99.3575,99.9535,10317.0
2024-02-14 09:35:00,100.71,100.91,100.53,100.53,4735.0,100.0429,100.2416,99.8641,99.8641,4735.0
2024-02-14 09:40:00,100.49,100.84,100.48,100.59,7948.0,99.8243,100.172,99.8144,99.9237,7948.0
2024-02-14 09:45:00,100.56,100.68,100.29,100.63,14112.0,99.8939,100.0131,99.6257,99.9634,14112.0
2024-02-14 09:50:00,100.63,100.86,100.63,100.84,29763.0,99.9634,100.1919,99.9634,100.172,29763.0
2024-02-14 09:55:00,100.83,101.25,100.79,101.23,15826.0,100.1621,100.5793,100.1224,100.5594,15826.0
2024-02-14 10:00:00,101.25,101.35,100.98,101.03,13627.0,100.5793,100.6786,100.3111,100.3608,13627.0
2024-02-14 10:05:00,101.06,101.22,100.95,101.1,13686.0,100.3906,100.5495,100.2813,100.4303,13686.0
2024-02-14 10:10:00,101.16,101.37,101.13,101.37,9537.0,100.4899,100.6985,100.4601,100.6985,9537.0
2024-02-14 10:15:00,101.39,101.57,101.24,101.51,11653.0,100.7184,100.8972,100.5694,100.8376,11653.0
2024-02-14 10:20:00,101.56,101.6,101.42,101.46,12567.0,100.8873,100.927,100.7482,100.7879,12567.0
2024-02-14 10:25:00,101.43,101.52,101.29,101.35,7871.0,100.7581,100.8475,100.619,100.6786,7871.0
2024-02-14 10:30:00,101.35,101.35,101.09,101.09,3588.0,100.6786,100.6786,100.4204,100.4204,3588.0
2024-02-14 10:35:00,101.18,101.23,100.97,100.97,3950.0,100.5098,100.5594,100.3012,100.3012,3950.0
2024-02-14 10:40:00,101.01,101.01,100.78,100.78,3423.0,100.3409,100.3409,100.1124,100.1124,3423.0
2024-02-14 10:45:00,100.83,101.07,100.77,100.97,2629.0,100.1621,100.4005,100.1025,100.3012,2629.0
2024-02-14 10:50:00,100.98,101.05,100.8,100.85,2827.0,100.3111,100.3806,100.1323,100.182,2827.0
2024-02-14 10:55:00,100.88,100.93,100.6,100.6,1700.0,100.2118,100.2614,99.9336,99.9336,1700.0
2024-02-14 11:00:00,100.55,100.58,100.28,100.51,2839.0,99.8839,99.9138,99.6157,99.8442,2839.0
2024-02-14 11:05:00,100.61,100.7,100.45,100.47,5458.0,99.9436,100.033,99.7846,99.8045,5458.0
2024-02-14 11:10:00,100.55,100.73,100.36,100.61,2342.0,99.8839,100.0628,99.6952,99.9436,2342.0
2024-02-14 11:15:00,100.47,100.53,100.33,100.43,2526.0,99.8045,99.8641,99.6654,99.7647,2526.0
2024-02-14 11:20:00,100.33,100.92,100.32,100.9,4825.0,99.6654,100.2515,99.6555,100.2316,4825.0
2024-02-14 11:25:00,100.84,100.84,100.7,100.84,3725.0,100.172,100.172,100.033,100.172,3725.0
2024-02-14 11:30:00,100.84,100.98,100.8,100.87,3782.0,100.172,100.3111,100.1323,100.2018,3782.0
2024-02-14 11:35:00,100.86,100.98,100.83,100.87,5654.0,100.1919,100.3111,100.1621,100.2018,5654.0
2024-02-14 11:40:00,100.85,100.97,100.61,100.7,12643.0,100.182,100.3012,99.9436,100.033,12643.0
2024-02-14 11:45:00,100.58,100.85,100.58,100.73,2000.0,99.9138,100.182,99.9138,100.0628,2000.0
2024-02-14 11:50:00,100.79,101.03,100.77,100.92,3922.0,100.1224,100.3608,100.1025,100.2515,3922.0
2024-02-14 11:55:00,100.88,100.9,100.73,100.81,2608.0,100.2118,100.2316,100.0628,100.1422,2608.0
2024-02-14 12:00:00,100.63,100.66,100.51,100.59,2400.0,99.9634,99.9932,99.8442,99.9237,2400.0
2024-02-14 12:05:00,100.45,100.65,100.41,100.55,1784.0,99.7846,99.9833,99.7449,99.8839,1784.0
2024-02-14 12:10:00,100.73,100.85,100.66,100.84,2404.0,100.0628,100.182,99.9932,100.172,2404.0
2024-02-14 12:15:00,100.86,100.93,100.81,100.93,1414.0,100.1919,100.2614,100.1422,100.2614,1414.0
2024-02-14 12:20:00,100.94,100.96,100.83,100.87,3969.0,100.2714,100.2912,100.1621,100.2018,3969.0
2024-02-14 12:25:00,100.92,101.12,100.91,101.12,4565.0,100.2515,100.4502,100.2416,100.4502,4565.0
2024-02-14 12:30:00,101.11,101.17,101.07,101.14,2444.0,100.4402,100.4998,100.4005,100.47,2444.0
2024-02-14 12:35:00,101.1,101.1,100.95,101.04,7887.0,100.4303,100.4303,100.2813,100.3707,7887.0
2024-02-14 12:40:00,101.08,101.26,101.03,101.18,5672.0,100.4104,100.5892,100.3608,100.5098,5672.0
2024-02-14 12:45:00,101.13,101.15,101.08,101.1,3251.0,100.4601,100.48,100.4104,100.4303,3251.0
2024-02-14 12:50:00,101.13,101.14,100.99,101.0,2620.0,100.4601,100.47,100.321,100.331,2620.0
2024-02-14 12:55:00,101.04,101.11,101.02,101.06,1740.0,100.3707,100.4402,100.3508,100.3906,1740.0
2024-02-14 13:00:00,101.06,101.22,101.03,101.2,5578.0,100.3906,100.5495,100.3608,100.5296,5578.0
2024-02-14 13:05:00,101.17,101.25,100.99,100.99,25772.0,100.4998,100.5793,100.321,100.321,25772.0
2024-02-14 13:10:00,100.89,101.1,100.81,100.87,2240.0,100.2217,100.4303,100.1422,100.2018,2240.0
2024-02-14 13:15:00,100.87,101.03,100.82,100.87,2301.0,100.2018,100.3608,100.1522,100.2018,2301.0
2024-02-14 13:20:00,100.81,100.9,100.77,100.77,2700.0,100.1422,100.2316,100.1025,100.1025,2700.0
2024-02-14 13:25:00,100.81,100.81,100.71,100.71,1131.0,100.1422,100.1422,100.0429,100.0429,1131.0
2024-02-14 13:30:00,100.78,101.04,100.78,101.0,3063.0,100.1124,100.3707,100.1124,100.331,3063.0
2024-02-14 13:35:00,101.05,101.26,101.04,101.26,10102.0,100.3806,100.5892,100.3707,100.5892,10102.0
2024-02-14 13:40:00,101.25,101.25,101.06,101.06,2468.0,100.5793,100.5793,100.3906,100.3906,2468.0
2024-02-14 13:45:00,101.03,101.3,101.03,101.3,1234.0,100.3608,100.629,100.3608,100.629,1234.0
2024-02-14 13:50:00,101.32,101.43,101.28,101.28,2962.0,100.6488,100.7581,100.6091,100.6091,2962.0
2024-02-14 13:55:00,101.28,101.32,101.07,101.32,2724.0,100.6091,100.6488,100.4005,100.6488,2724.0
2024-02-14 14:00:00,101.37,101.37,101.06,101.06,2213.0,100.6985,100.6985,100.3906,100.3906,2213.0
2024-02-14 14:05:00,101.04,101.04,100.85,100.97,3528.0,100.3707,100.3707,100.182,100.3012,3528.0
2024-02-14 14:10:00,100.94,101.11,100.92,101.06,2895.0,100.2714,100.4402,100.2515,100.3906,2895.0
2024-02-14 14:15:00,101.03,101.16,101.03,101.03,2245.0,100.3608,100.4899,100.3608,100.3608,2245.0
2024-02-14 14:20:00,101.03,101.18,101.03,101.18,2529.0,100.3608,100.5098,100.3608,100.5098,2529.0
2024-02-14 14:25:00,101.22,101.3,101.2,101.22,3254.0,100.5495,100.629,100.5296,100.5495,3254.0
2024-02-14 14:30:00,101.24,101.26,101.13,101.2,4451.0,100.5694,100.5892,100.4601,100.5296,4451.0
2024-02-14 14:35:00,101.24,101.47,101.24,101.33,1932.0,100.5694,100.7979,100.5694,100.6588,1932.0
2024-02-14 14:40:00,101.34,101.48,101.25,101.39,2603.0,100.6687,100.8078,100.5793,100.7184,2603.0
2024-02-14 14:45:00,101.37,101.41,101.33,101.33,1611.0,100.6985,100.7383,100.6588,100.6588,1611.0
2024-02-14 14:50:00,101.29,101.36,101.22,101.29,3037.0,100.619,100.6886,100.5495,100.619,3037.0
2024-02-14 14:55:00,101.29,101.38,101.22,101.38,5077.0,100.619,100.7085,100.5495,100.7085,5077.0
2024-02-14 15:00:00,101.44,101.52,101.31,101.52,3461.0,100.7681,100.8475,100.6389,100.8475,3461.0
2024-02-14 15:05:00,101.54,101.68,101.49,101.66,2858.0,100.8674,101.0065,100.8177,100.9866,2858.0
2024-02-14 15:10:00,101.7,101.78,101.56,101.67,5374.0,101.0263,101.1058,100.8873,100.9965,5374.0
2024-02-14 15:15:00,101.66,101.7,101.53,101.55,4578.0,100.9866,101.0263,100.8575,100.8773,4578.0
2024-02-14 15:20:00,101.54,101.63,101.5,101.54,5156.0,100.8674,100.9568,100.8277,100.8674,5156.0
2024-02-14 15:25:00,101.54,101.69,101.54,101.68,8044.0,100.8674,101.0164,100.8674,101.0065,8044.0
2024-02-14 15:30:00,101.67,101.71,101.55,101.62,8105.0,100.9965,101.0363,100.8773,100.9469,8105.0
2024-02-14 15:35:00,101.59,101.64,101.49,101.53,7745.0,100.9171,100.9667,100.8177,100.8575,7745.0
2024-02-14 15:40:00,101.54,101.77,101.52,101.73,8989.0,100.8674,101.0959,100.8475,101.0561,8989.0
2024-02-14 15:45:00,101.75,101.75,101.59,101.67,11364.0,101.076,101.076,100.9171,100.9965,11364.0
2024-02-14 15:50:00,101.65,101.81,101.62,101.64,24530.0,100.9767,101.1356,100.9469,100.9667,24530.0
2024-02-14 15:55:00,101.67,101.69,101.47,101.61,45040.0,100.9965,101.0164,100.7979,100.9369,45040.0
2024-02-15 09:30:00,103.71,103.95,102.23,102.31,36813.0,103.1436,103.3822,101.6716,101.7512,36813.0
2024-02-15 09:35:00,102.43,102.62,101.7,102.25,89092.0,101.8705,102.0595,101.1445,101.6915,89092.0
2024-02-15 09:40:00,102.33,102.91,102.05,102.51,11621.0,101.7711,102.3479,101.4926,101.9501,11621.0
2024-02-15 09:45:00,102.48,102.49,101.9,101.9,47065.0,101.9203,101.9302,101.3434,101.3434,47065.0
2024-02-15 09:50:00,101.9,102.37,101.81,101.94,6177.0,101.3434,101.8109,101.2539,101.3832,6177.0
2024-02-15 09:55:00,101.83,102.28,101.83,102.07,18123.0,101.2738,101.7214,101.2738,101.5125,18123.0
2024-02-15 10:00:00,101.99,102.16,101.7,101.84,39328.0,101.433,101.602,101.1445,101.2838,39328.0
2024-02-15 10:05:00,101.81,102.59,101.74,102.58,8282.0,101.2539,102.0297,101.1843,102.0197,8282.0
2024-02-15 10:10:00,102.58,102.58,102.22,102.45,9026.0,102.0197,102.0197,101.6617,101.8904,9026.0
2024-02-15 10:15:00,102.57,102.57,102.38,102.5,12877.0,102.0098,102.0098,101.8208,101.9402,12877.0
2024-02-15 10:20:00,102.51,102.67,102.38,102.61,7908.0,101.9501,102.1092,101.8208,102.0496,7908.0
2024-02-15 10:25:00,102.62,102.62,102.13,102.22,6546.0,102.0595,102.0595,101.5722,101.6617,6546.0
2024-02-15 10:30:00,102.26,102.42,102.15,102.22,7405.0,101.7015,101.8606,101.5921,101.6617,7405.0
2024-02-15 10:35:00,102.22,102.33,102.06,102.16,4117.0,101.6617,101.7711,101.5026,101.602,4117.0
2024-02-15 10:40:00,102.16,102.2,101.99,102.15,40195.0,101.602,101.6418,101.433,101.5921,40195.0
2024-02-15 10:45:00,102.17,102.47,102.17,102.47,2802.0,101.612,101.9103,101.612,101.9103,2802.0
2024-02-15 10:50:00,102.47,102.54,102.35,102.35,3034.0,101.9103,101.9799,101.791,101.791,3034.0
2024-02-15 10:55:00,102.35,102.37,102.16,102.29,5383.0,101.791,101.8109,101.602,101.7313,5383.0
2024-02-15 11:00:00,102.39,102.41,101.77,101.8,9159.0,101.8308,101.8507,101.2142,101.244,9159.0
2024-02-15 11:05:00,101.84,101.98,101.73,101.8,4881.0,101.2838,101.423,101.1744,101.244,4881.0
2024-02-15 11:10:00,101.8,101.98,101.8,101.92,6436.0,101.244,101.423,101.244,101.3633,6436.0
2024-02-15 11:15:00,101.97,101.98,101.81,101.83,2135.0,101.4131,101.423,101.2539,101.2738,2135.0
2024-02-15 11:20:00,101.8,102.06,101.8,102.05,2856.0,101.244,101.5026,101.244,101.4926,2856.0
2024-02-15 11:25:00,102.12,102.28,102.09,102.17,2342.0,101.5622,101.7214,101.5324,101.612,2342.0
2024-02-15 11:30:00,102.16,102.16,102.0,102.02,3307.0,101.602,101.602,101.4429,101.4628,3307.0
2024-02-15 11:35:00,102.06,102.21,102.06,102.2,2046.0,101.5026,101.6518,101.5026,101.6418,2046.0
2024-02-15 11:40:00,102.24,102.26,102.09,102.09,3200.0,101.6816,101.7015,101.5324,101.5324,3200.0
2024-02-15 11:45:00,102.07,102.12,102.03,102.04,2997.0,101.5125,101.5622,101.4727,101.4827,2997.0
2024-02-15 11:50:00,102.01,102.06,101.88,102.06,4550.0,101.4528,101.5026,101.3236,101.5026,4550.0
2024-02-15 11:55:00,102.02,102.05,101.86,102.0,2842.0,101.4628,101.4926,101.3037,101.4429,2842.0
2024-02-15 12:00:00,102.05,102.05,101.91,101.92,4300.0,101.4926,101.4926,101.3534,101.3633,4300.0
2024-02-15 12:05:00,101.89,101.99,101.86,101.94,3186.0,101.3335,101.433,101.3037,101.3832,3186.0
2024-02-15 12:10:00,101.92,102.09,101.92,102.05,3372.0,101.3633,101.5324,101.3633,101.4926,3372.0
2024-02-15 12:15:00,102.06,102.19,102.05,102.19,3100.0,101.5026,101.6319,101.4926,101.6319,3100.0
2024-02-15 12:20:00,102.16,102.19,102.1,102.19,4671.0,101.602,101.6319,101.5424,101.6319,4671.0
2024-02-15 12:25:00,102.19,102.34,102.18,102.32,2121.0,101.6319,101.781,101.6219,101.7612,2121.0
2024-02-15 12:30:00,102.28,102.35,102.16,102.25,2044.0,101.7214,101.791,101.602,101.6915,2044.0
2024-02-15 12:35:00,102.26,102.28,102.14,102.19,3337.0,101.7015,101.7214,101.5821,101.6319,3337.0
2024-02-15 12:40:00,102.17,102.22,102.14,102.17,2738.0,101.612,101.6617,101.5821,101.612,2738.0
2024-02-15 12:45:00,102.18,102.2,101.87,101.93,5590.0,101.6219,101.6418,101.3136,101.3733,5590.0
2024-02-15 12:50:00,101.95,102.0,101.93,101.95,3300.0,101.3932,101.4429,101.3733,101.3932,3300.0
2024-02-15 12:55:00,101.94,101.97,101.83,101.86,3450.0,101.3832,101.4131,101.2738,101.3037,3450.0
2024-02-15 13:00:00,101.84,101.88,101.83,101.84,2500.0,101.2838,101.3236,101.2738,101.2838,2500.0
2024-02-15 13:05:00,101.84,102.06,101.84,102.0,4211.0,101.2838,101.5026,101.2838,101.4429,4211.0
2024-02-15 13:10:00,101.97,102.09,101.96,102.0,2638.0,101.4131,101.5324,101.4031,101.4429,2638.0
2024-02-15 13:15:00,101.98,102.24,101.98,102.24,3903.0,101.423,101.6816,101.423,101.6816,3903.0
2024-02-15 13:20:00,102.3,102.32,102.18,102.24,4673.0,101.7413,101.7612,101.6219,101.6816,4673.0
2024-02-15 13:25:00,102.25,102.5,102.19,102.46,4269.0,101.6915,101.9402,101.6319,101.9004,4269.0
2024-02-15 13:30:00,102.5,102.6,102.48,102.52,4005.0,101.9402,102.0396,101.9203,101.9601,4005.0
2024-02-15 13:35:00,102.46,102.54,102.41,102.46,16556.0,101.9004,101.9799,101.8507,101.9004,16556.0
2024-02-15 13:40:00,102.48,102.64,102.47,102.59,35962.0,101.9203,102.0794,101.9103,102.0297,35962.0
2024-02-15 13:45:00,102.61,102.63,102.47,102.61,16145.0,102.0496,102.0695,101.9103,102.0496,16145.0
2024-02-15 13:50:00,102.61,102.66,102.58,102.6,4608.0,102.0496,102.0993,102.0197,102.0396,4608.0
2024-02-15 13:55:00,102.53,102.55,102.42,102.51,3893.0,101.97,101.9899,101.8606,101.9501,3893.0
2024-02-15 14:00:00,102.53,102.82,102.43,102.82,4138.0,101.97,102.2584,101.8705,102.2584,4138.0
2024-02-15 14:05:00,102.82,103.04,102.75,102.95,5716.0,102.2584,102.4772,102.1888,102.3877,5716.0
2024-02-15 14:10:00,102.99,103.02,102.73,102.84,10834.0,102.4275,102.4573,102.1689,102.2783,10834.0
2024-02-15 14:15:00,102.81,102.96,102.72,102.96,6312.0,102.2485,102.3977,102.159,102.3977,6312.0
2024-02-15 14:20:00,102.94,103.26,102.92,103.23,12482.0,102.3778,102.696,102.3579,102.6662,12482.0
2024-02-15 14:25:00,103.27,103.27,102.98,103.08,6457.0,102.706,102.706,102.4175,102.517,6457.0
2024-02-15 14:30:00,103.1,103.17,103.05,103.11,4100.0,102.5369,102.6065,102.4872,102.5468,4100.0
2024-02-15 14:35:00,103.16,103.19,102.98,102.98,3000.0,102.5966,102.6264,102.4175,102.4175,3000.0
2024-02-15 14:40:00,102.95,102.95,102.81,102.87,4062.0,102.3877,102.3877,102.2485,102.3081,4062.0
2024-02-15 14:45:00,102.89,103.15,102.85,102.99,13283.0,102.328,102.5866,102.2883,102.4275,13283.0
2024-02-15 14:50:00,103.01,103.05,102.84,102.84,4543.0,102.4474,102.4872,102.2783,102.2783,4543.0
2024-02-15 14:55:00,102.86,102.93,102.72,102.79,15961.0,102.2982,102.3678,102.159,102.2286,15961.0
2024-02-15 15:00:00,102.81,102.85,102.7,102.84,5797.0,102.2485,102.2883,102.1391,102.2783,5797.0
2024-02-15 15:05:00,102.83,102.83,102.58,102.62,11849.0,102.2684,102.2684,102.0197,102.0595,11849.0
2024-02-15 15:10:00,102.66,102.9,102.66,102.73,7344.0,102.0993,102.338,102.0993,102.1689,7344.0
2024-02-15 15:15:00,102.74,102.82,102.65,102.69,7960.0,102.1789,102.2584,102.0893,102.1291,7960.0
2024-02-15 15:20:00,102.7,102.75,102.47,102.48,9866.0,102.1391,102.1888,101.9103,101.9203,9866.0
2024-02-15 15:25:00,102.48,102.74,102.48,102.69,9969.0,101.9203,102.1789,101.9203,102.1291,9969.0
2024-02-15 15:30:00,102.7,102.76,102.6,102.62,10398.0,102.1391,102.1987,102.0396,102.0595,10398.0
2024-02-15 15:35:00,102.56,102.6,102.44,102.45,9075.0,101.9998,102.0396,101.8805,101.8904,9075.0
2024-02-15 15:40:00,102.46,102.5,102.38,102.38,9152.0,101.9004,101.9402,101.8208,101.8208,9152.0
2024-02-15 15:45:00,102.36,102.37,102.24,102.25,24553.0,101.8009,101.8109,101.6816,101.6915,24553.0
2024-02-15 15:50:00,102.26,102.52,102.26,102.44,62787.0,101.7015,101.9601,101.7015,101.8805,62787.0
2024-02-15 15:55:00,102.43,102.67,102.36,102.56,98340.0,101.8705,102.1092,101.8009,101.9998,98340.0
2024-02-16 09:30:00,103.15,103.86,103.13,103.75,58115.0,102.5866,103.2927,102.5667,103.1833,58115.0
2024-02-16 09:35:00,103.86,104.1,103.31,103.31,11508.0,103.2927,103.5314,102.7457,102.7457,11508.0
2024-02-16 09:40:00,103.19,103.44,102.82,102.83,5254.0,102.6264,102.875,102.2584,102.2684,5254.0
2024-02-16 09:45:00,102.81,103.11,102.52,102.58,10448.0,102.2485,102.5468,101.9601,102.0197,10448.0
2024-02-16 09:50:00,102.58,102.58,102.0,102.0,11258.0,102.0197,102.0197,101.4429,101.4429,11258.0
2024-02-16 09:55:00,101.81,102.21,101.73,102.06,9326.0,101.2539,101.6518,101.1744,101.5026,9326.0
2024-02-16 10:00:00,101.92,101.98,101.63,101.95,5534.0,101.3633,101.423,101.0749,101.3932,5534.0
2024-02-16 10:05:00,101.95,102.63,101.95,102.57,5083.0,101.3932,102.0695,101.3932,102.0098,5083.0
2024-02-16 10:10:00,102.59,102.84,102.34,102.65,5629.0,102.0297,102.2783,101.781,102.0893,5629.0
2024-02-16 10:15:00,102.55,102.96,102.54,102.84,12655.0,101.9899,102.3977,101.9799,102.2783,12655.0
2024-02-16 10:20:00,102.85,102.85,102.57,102.63,4671.0,102.2883,102.2883,102.0098,102.0695,4671.0
2024-02-16 10:25:00,102.59,102.65,102.35,102.61,4087.0,102.0297,102.0893,101.791,102.0496,4087.0
2024-02-16 10:30:00,102.56,102.73,102.43,102.69,10167.0,101.9998,102.1689,101.8705,102.1291,10167.0
2024-02-16 10:35:00,102.65,102.99,102.58,102.98,15828.0,102.0893,102.4275,102.0197,102.4175,15828.0
2024-02-16 10:40:00,102.98,103.05,102.73,102.73,13924.0,102.4175,102.4872,102.1689,102.1689,13924.0
2024-02-16 10:45:00,102.74,103.04,102.72,102.8,25290.0,102.1789,102.4772,102.159,102.2385,25290.0
2024-02-16 10:50:00,102.84,103.08,102.79,103.04,3691.0,102.2783,102.517,102.2286,102.4772,3691.0
2024-02-16 10:55:00,102.93,103.08,102.78,103.08,3525.0,102.3678,102.517,102.2186,102.517,3525.0
2024-02-16 11:00:00,103.11,103.23,103.02,103.21,3103.0,102.5468,102.6662,102.4573,102.6463,3103.0
2024-02-16 11:05:00,103.25,103.26,103.04,103.1,10741.0,102.6861,102.696,102.4772,102.5369,10741.0
2024-02-16 11:10:00,103.14,103.48,103.03,103.48,7778.0,102.5767,102.9148,102.4673,102.9148,7778.0
2024-02-16 11:15:00,103.45,103.61,103.39,103.42,6279.0,102.885,103.0441,102.8253,102.8551,6279.0
2024-02-16 11:20:00,103.49,103.74,103.49,103.67,7012.0,102.9248,103.1734,102.9248,103.1038,7012.0
2024-02-16 11:25:00,103.65,103.68,103.59,103.66,5383.0,103.0839,103.1137,103.0242,103.0938,5383.0
2024-02-16 11:30:00,103.67,103.78,103.48,103.6,7802.0,103.1038,103.2132,102.9148,103.0342,7802.0
2024-02-16 11:35:00,103.58,103.58,103.4,103.48,4362.0,103.0143,103.0143,102.8353,102.9148,4362.0
2024-02-16 11:40:00,103.6,103.69,103.57,103.64,5546.0,103.0342,103.1237,103.0043,103.0739,5546.0
2024-02-16 11:45:00,103.67,103.67,103.43,103.45,4196.0,103.1038,103.1038,102.8651,102.885,4196.0
2024-02-16 11:50:00,103.44,103.65,103.4,103.61,3710.0,102.875,103.0839,102.8353,103.0441,3710.0
2024-02-16 11:55:00,103.58,103.76,103.49,103.7,10056.0,103.0143,103.1933,102.9248,103.1336,10056.0
2024-02-16 12:00:00,103.63,103.64,103.56,103.62,4498.0,103.064,103.0739,102.9944,103.0541,4498.0
2024-02-16 12:05:00,103.62,103.62,103.38,103.44,5868.0,103.0541,103.0541,102.8154,102.875,5868.0
2024-02-16 12:10:00,103.43,103.47,103.25,103.26,4485.0,102.8651,102.9049,102.6861,102.696,4485.0
2024-02-16 12:15:00,103.24,103.25,103.09,103.1,4515.0,102.6761,102.6861,102.5269,102.5369,4515.0
2024-02-16 12:20:00,103.1,103.53,103.09,103.53,10670.0,102.5369,102.9645,102.5269,102.9645,10670.0
2024-02-16 12:25:00,103.59,103.64,103.46,103.55,2106.0,103.0242,103.0739,102.8949,102.9844,2106.0
2024-02-16 12:30:00,103.58,103.74,103.47,103.55,9685.0,103.0143,103.1734,102.9049,102.9844,9685.0
2024-02-16 12:35:00,103.56,103.56,103.45,103.56,1667.0,102.9944,102.9944,102.885,102.9944,1667.0
2024-02-16 12:40:00,103.56,103.59,103.51,103.55,2153.0,102.9944,103.0242,102.9447,102.9844,2153.0
2024-02-16 12:45:00,103.56,103.64,103.51,103.59,2511.0,102.9944,103.0739,102.9447,103.0242,2511.0
2024-02-16 12:50:00,103.54,103.56,103.43,103.54,1900.0,102.9745,102.9944,102.8651,102.9745,1900.0
2024-02-16 12:55:00,103.52,103.54,103.4,103.48,1732.0,102.9546,102.9745,102.8353,102.9148,1732.0
2024-02-16 13:00:00,103.5,103.5,103.13,103.17,4853.0,102.9347,102.9347,102.5667,102.6065,4853.0
2024-02-16 13:05:00,103.17,103.34,103.15,103.34,16189.0,102.6065,102.7756,102.5866,102.7756,16189.0
2024-02-16 13:10:00,103.27,103.4,103.07,103.4,25661.0,102.706,102.8353,102.5071,102.8353,25661.0
2024-02-16 13:15:00,103.4,103.49,103.31,103.34,11021.0,102.8353,102.9248,102.7457,102.7756,11021.0
2024-02-16 13:20:00,103.3,103.55,103.3,103.51,3313.0,102.7358,102.9844,102.7358,102.9447,3313.0
2024-02-16 13:25:00,103.53,103.56,103.44,103.56,3271.0,102.9645,102.9944,102.875,102.9944,3271.0
2024-02-16 13:30:00,103.58,103.62,103.45,103.48,3509.0,103.0143,103.0541,102.885,102.9148,3509.0
2024-02-16 13:35:00,103.46,103.55,103.44,103.54,2200.0,102.8949,102.9844,102.875,102.9745,2200.0
2024-02-16 13:40:00,103.53,103.65,103.52,103.61,2224.0,102.9645,103.0839,102.9546,103.0441,2224.0
2024-02-16 13:45:00,103.66,103.66,103.48,103.5,3944.0,103.0938,103.0938,102.9148,102.9347,3944.0
2024-02-16 13:50:00,103.51,103.58,103.48,103.49,1828.0,102.9447,103.0143,102.9148,102.9248,1828.0
2024-02-16 13:55:00,103.48,103.51,103.45,103.47,1760.0,102.9148,102.9447,102.885,102.9049,1760.0
2024-02-16 14:00:00,103.49,103.68,103.49,103.62,5269.0,102.9248,103.1137,102.9248,103.0541,5269.0
2024-02-16 14:05:00,103.64,103.84,103.63,103.7,17015.0,103.0739,103.2728,103.064,103.1336,17015.0
2024-02-16 14:10:00,103.72,103.74,103.65,103.65,1716.0,103.1535,103.1734,103.0839,103.0839,1716.0
2024-02-16 14:15:00,103.63,103.64,103.52,103.56,2396.0,103.064,103.0739,102.9546,102.9944,2396.0
2024-02-16 14:20:00,103.57,103.65,103.57,103.64,7657.0,103.0043,103.0839,103.0043,103.0739,7657.0
2024-02-16 14:25:00,103.63,103.68,103.58,103.64,3234.0,103.064,103.1137,103.0143,103.0739,3234.0
2024-02-16 14:30:00,103.66,103.66,103.51,103.56,6993.0,103.0938,103.0938,102.9447,102.9944,6993.0
2024-02-16 14:35:00,103.58,103.58,103.36,103.39,2422.0,103.0143,103.0143,102.7955,102.8253,2422.0
2024-02-16 14:40:00,103.39,103.41,103.22,103.22,5535.0,102.8253,102.8452,102.6562,102.6562,5535.0
2024-02-16 14:45:00,103.2,103.23,102.7,102.84,29057.0,102.6363,102.6662,102.1391,102.2783,29057.0
2024-02-16 14:50:00,102.74,102.74,102.45,102.61,5317.0,102.1789,102.1789,101.8904,102.0496,5317.0
2024-02-16 14:55:00,102.62,102.81,102.55,102.81,9919.0,102.0595,102.2485,101.9899,102.2485,9919.0
2024-02-16 15:00:00,102.78,102.83,102.64,102.7,20629.0,102.2186,102.2684,102.0794,102.1391,20629.0
2024-02-16 15:05:00,102.7,102.97,102.7,102.9,24043.0,102.1391,102.4076,102.1391,102.338,24043.0
2024-02-16 15:10:00,102.96,102.98,102.69,102.8,7296.0,102.3977,102.4175,102.1291,102.2385,7296.0
2024-02-16 15:15:00,102.78,102.86,102.69,102.86,3608.0,102.2186,102.2982,102.1291,102.2982,3608.0
2024-02-16 15:20:00,102.89,103.06,102.88,102.98,17338.0,102.328,102.4971,102.3181,102.4175,17338.0
2024-02-16 15:25:00,102.99,103.06,102.85,102.85,16159.0,102.4275,102.4971,102.2883,102.2883,16159.0
2024-02-16 15:30:00,102.87,102.92,102.78,102.91,14073.0,102.3081,102.3579,102.2186,102.3479,14073.0
2024-02-16 15:35:00,102.91,102.92,102.69,102.8,17893.0,102.3479,102.3579,102.1291,102.2385,17893.0
2024-02-16 15:40:00,102.79,102.93,102.7,102.78,38812.0,102.2286,102.3678,102.1391,102.2186,38812.0
2024-02-16 15:45:00,102.79,102.84,102.37,102.39,23372.0,102.2286,102.2783,101.8109,101.8308,23372.0
2024-02-16 15:50:00,102.45,102.61,102.31,102.48,28035.0,101.8904,102.0496,101.7512,101.9203,28035.0
2024-02-16 15:55:00,102.42,102.46,102.23,102.25,105317.0,101.8606,101.9004,101.6716,101.6915,105317.0
2024-02-20 09:30:00,100.53,101.81,100.39,101.23,31888.0,99.9809,101.2539,99.8417,100.6771,31888.0
2024-02-20 09:35:00,101.37,101.46,100.53,100.75,6251.0,100.8163,100.9058,99.9809,100.1997,6251.0
2024-02-20 09:40:00,100.71,100.73,100.12,100.39,6244.0,100.1599,100.1798,99.5732,99.8417,6244.0
2024-02-20 09:45:00,100.34,100.97,100.34,100.97,18543.0,99.792,100.4185,99.792,100.4185,18543.0
2024-02-20 09:50:00,100.77,100.77,100.38,100.69,5800.0,100.2196,100.2196,99.8317,100.1401,5800.0
2024-02-20 09:55:00,100.76,100.83,100.49,100.54,6337.0,100.2097,100.2793,99.9411,99.9909,6337.0
2024-02-20 10:00:00,100.47,100.55,100.16,100.32,7466.0,99.9213,100.0008,99.6129,99.7721,7466.0
2024-02-20 10:05:00,100.12,100.42,100.07,100.07,8153.0,99.5732,99.8715,99.5234,99.5234,8153.0
2024-02-20 10:10:00,100.04,100.17,99.88,99.98,8454.0,99.4936,99.6229,99.3345,99.4339,8454.0
2024-02-20 10:15:00,99.99,100.28,99.86,99.86,10220.0,99.4439,99.7323,99.3146,99.3146,10220.0
2024-02-20 10:20:00,99.89,100.13,99.84,99.99,10527.0,99.3444,99.5831,99.2947,99.4439,10527.0
2024-02-20 10:25:00,99.87,99.97,99.7,99.87,8930.0,99.3245,99.424,99.1555,99.3245,8930.0
2024-02-20 10:30:00,99.82,100.0,99.72,99.9,11266.0,99.2748,99.4538,99.1754,99.3544,11266.0
2024-02-20 10:35:00,99.92,100.25,99.78,100.25,7611.0,99.3743,99.7025,99.235,99.7025,7611.0
2024-02-20 10:40:00,100.22,100.33,100.13,100.18,4100.0,99.6726,99.782,99.5831,99.6328,4100.0
2024-02-20 10:45:00,100.11,100.43,100.11,100.3,3361.0,99.5632,99.8815,99.5632,99.7522,3361.0
2024-02-20 10:50:00,100.3,100.44,100.23,100.25,2700.0,99.7522,99.8914,99.6826,99.7025,2700.0
2024-02-20 10:55:00,100.3,100.42,100.25,100.42,2700.0,99.7522,99.8715,99.7025,99.8715,2700.0
2024-02-20 11:00:00,100.38,100.61,100.31,100.31,3000.0,99.8317,100.0605,99.7621,99.7621,3000.0
2024-02-20 11:05:00,100.33,100.36,100.11,100.2,5693.0,99.782,99.8119,99.5632,99.6527,5693.0
2024-02-20 11:10:00,100.17,100.2,99.98,100.02,7609.0,99.6229,99.6527,99.4339,99.4737,7609.0
2024-02-20 11:15:00,100.06,100.11,99.93,99.95,4136.0,99.5135,99.5632,99.3842,99.4041,4136.0
2024-02-20 11:20:00,99.96,99.96,99.72,99.94,5500.0,99.414,99.414,99.1754,99.3941,5500.0
2024-02-20 11:25:00,99.98,100.16,99.92,99.92,16019.0,99.4339,99.6129,99.3743,99.3743,16019.0
2024-02-20 11:30:00,99.92,99.93,99.63,99.66,8604.0,99.3743,99.3842,99.0858,99.1157,8604.0
2024-02-20 11:35:00,99.66,99.72,99.53,99.67,4500.0,99.1157,99.1754,98.9864,99.1256,4500.0
2024-02-20 11:40:00,99.66,99.73,99.52,99.66,8975.0,99.1157,99.1853,98.9764,99.1157,8975.0
2024-02-20 11:45:00,99.63,99.65,99.54,99.56,3136.0,99.0858,99.1057,98.9963,99.0162,3136.0
2024-02-20 11:50:00,99.56,99.76,99.49,99.57,11351.0,99.0162,99.2151,98.9466,99.0262,11351.0
2024-02-20 11:55:00,99.57,99.57,99.37,99.4,10143.0,99.0262,99.0262,98.8273,98.8571,10143.0
2024-02-20 12:00:00,99.4,99.41,99.22,99.31,3139.0,98.8571,98.867,98.6781,98.7676,3139.0
2024-02-20 12:05:00,99.34,99.48,99.33,99.4,3757.0,98.7974,98.9367,98.7875,98.8571,3757.0
2024-02-20 12:10:00,99.49,99.52,99.2,99.22,8884.0,98.9466,98.9764,98.6582,98.6781,8884.0
2024-02-20 12:15:00,99.25,99.25,99.01,99.16,7843.0,98.7079,98.7079,98.4692,98.6184,7843.0
2024-02-20 12:20:00,99.09,99.12,98.95,98.97,8101.0,98.5488,98.5786,98.4096,98.4294,8101.0
2024-02-20 12:25:00,98.97,99.01,98.84,98.95,5335.0,98.4294,98.4692,98.3002,98.4096,5335.0
2024-02-20 12:30:00,99.04,99.23,99.02,99.07,12649.0,98.4991,98.688,98.4792,98.5289,12649.0
2024-02-20 12:35:00,99.05,99.25,98.89,98.89,9085.0,98.509,98.7079,98.3499,98.3499,9085.0
2024-02-20 12:40:00,98.93,99.21,98.89,99.18,4914.0,98.3897,98.6681,98.3499,98.6383,4914.0
2024-02-20 12:45:00,99.18,99.25,98.99,99.03,4364.0,98.6383,98.7079,98.4493,98.4891,4364.0
2024-02-20 12:50:00,99.03,99.23,99.01,99.16,5411.0,98.4891,98.688,98.4692,98.6184,5411.0
2024-02-20 12:55:00,99.2,99.35,99.16,99.25,17506.0,98.6582,98.8074,98.6184,98.7079,17506.0
2024-02-20 13:00:00,99.28,99.31,99.22,99.22,8180.0,98.7378,98.7676,98.6781,98.6781,8180.0
2024-02-20 13:05:00,99.19,99.41,99.18,99.29,11848.0,98.6482,98.867,98.6383,98.7477,11848.0
2024-02-20 13:10:00,99.23,99.43,99.17,99.43,5828.0,98.688,98.8869,98.6284,98.8869,5828.0
2024-02-20 13:15:00,99.46,99.47,99.2,99.42,4938.0,98.9168,98.9267,98.6582,98.877,4938.0
2024-02-20 13:20:00,99.42,99.68,99.37,99.64,10097.0,98.877,99.1356,98.8273,99.0958,10097.0
2024-02-20 13:25:00,99.61,99.63,99.41,99.43,7825.0,99.066,99.0858,98.867,98.8869,7825.0
2024-02-20 13:30:00,99.43,99.51,99.35,99.49,7364.0,98.8869,98.9665,98.8074,98.9466,7364.0
2024-02-20 13:35:00,99.5,99.5,99.35,99.45,2297.0,98.9566,98.9566,98.8074,98.9068,2297.0
2024-02-20 13:40:00,99.45,99.73,99.44,99.69,14838.0,98.9068,99.1853,98.8969,99.1455,14838.0
2024-02-20 13:45:00,99.68,99.77,99.64,99.66,1843.0,99.1356,99.2251,99.0958,99.1157,1843.0
2024-02-20 13:50:00,99.56,99.63,99.5,99.5,2755.0,99.0162,99.0858,98.9566,98.9566,2755.0
2024-02-20 13:55:00,99.49,99.66,99.48,99.65,2418.0,98.9466,99.1157,98.9367,99.1057,2418.0
2024-02-20 14:00:00,99.67,99.72,99.58,99.58,3327.0,99.1256,99.1754,99.0361,99.0361,3327.0
2024-02-20 14:05:00,99.59,99.71,99.59,99.7,2239.0,99.0461,99.1654,99.0461,99.1555,2239.0
2024-02-20 14:10:00,99.69,99.69,99.51,99.53,1600.0,99.1455,99.1455,98.9665,98.9864,1600.0
2024-02-20 14:15:00,99.53,99.8,99.41,99.8,4177.0,98.9864,99.2549,98.867,99.2549,4177.0
2024-02-20 14:20:00,99.76,99.76,99.56,99.72,9287.0,99.2151,99.2151,99.0162,99.1754,9287.0
2024-02-20 14:25:00,99.69,99.78,99.55,99.78,3047.0,99.1455,99.235,99.0063,99.235,3047.0
2024-02-20 14:30:00,99.79,99.82,99.68,99.68,3800.0,99.245,99.2748,99.1356,99.1356,3800.0
2024-02-20 14:35:00,99.66,99.77,99.64,99.74,4495.0,99.1157,99.2251,99.0958,99.1952,4495.0
2024-02-20 14:40:00,99.77,99.93,99.76,99.91,3484.0,99.2251,99.3842,99.2151,99.3643,3484.0
2024-02-20 14:45:00,99.91,100.22,99.91,100.22,7303.0,99.3643,99.6726,99.3643,99.6726,7303.0
2024-02-20 14:50:00,100.27,100.27,100.11,100.16,5045.0,99.7223,99.7223,99.5632,99.6129,5045.0
2024-02-20 14:55:00,100.21,100.4,100.21,100.31,5287.0,99.6627,99.8516,99.6627,99.7621,5287.0
2024-02-20 15:00:00,100.32,100.35,100.11,100.2,3546.0,99.7721,99.8019,99.5632,99.6527,3546.0
2024-02-20 15:05:00,100.17,100.28,100.17,100.26,4927.0,99.6229,99.7323,99.6229,99.7124,4927.0
2024-02-20 15:10:00,100.28,100.34,100.2,100.24,5835.0,99.7323,99.792,99.6527,99.6925,5835.0
2024-02-20 15:15:00,100.22,100.41,100.18,100.33,6959.0,99.6726,99.8616,99.6328,99.782,6959.0
2024-02-20 15:20:00,100.33,100.48,100.25,100.32,8620.0,99.782,99.9312,99.7025,99.7721,8620.0
2024-02-20 15:25:00,100.37,100.56,100.36,100.41,7066.0,99.8218,100.0108,99.8119,99.8616,7066.0
2024-02-20 15:30:00,100.42,100.48,100.09,100.15,13421.0,99.8715,99.9312,99.5433,99.603,13421.0
2024-02-20 15:35:00,100.11,100.18,100.0,100.05,9895.0,99.5632,99.6328,99.4538,99.5035,9895.0
2024-02-20 15:40:00,100.03,100.09,99.97,100.05,11177.0,99.4837,99.5433,99.424,99.5035,11177.0
2024-02-20 15:45:00,100.09,100.24,100.06,100.21,12632.0,99.5433,99.6925,99.5135,99.6627,12632.0
2024-02-20 15:50:00,100.22,100.39,100.11,100.19,25742.0,99.6726,99.8417,99.5632,99.6428,25742.0
2024-02-20 15:55:00,100.14,100.2,100.02,100.16,87170.0,99.5931,99.6527,99.4737,99.6129,87170.0
2024-02-21 09:30:00,98.33,98.94,98.27,98.93,24920.0,97.7929,98.3996,97.7333,98.3897,24920.0
2024-02-21 09:35:00,98.51,98.56,98.3,98.56,6269.0,97.972,98.0217,97.7631,98.0217,6269.0
2024-02-21 09:40:00,98.48,98.61,97.96,98.23,6081.0,97.9421,98.0714,97.425,97.6935,6081.0
2024-02-21 09:45:00,98.23,98.41,97.93,98.01,7423.0,97.6935,97.8725,97.3951,97.4747,7423.0
2024-02-21 09:50:00,97.95,98.19,97.94,98.03,5588.0,97.415,97.6537,97.4051,97.4946,5588.0
2024-02-21 09:55:00,98.03,98.25,97.97,97.98,6391.0,97.4946,97.7134,97.4349,97.4449,6391.0
2024-02-21 10:00:00,98.01,98.24,97.96,98.24,6153.0,97.4747,97.7034,97.425,97.7034,6153.0
2024-02-21 10:05:00,98.22,98.35,98.13,98.18,7049.0,97.6835,97.8128,97.594,97.6438,7049.0
2024-02-21 10:10:00,98.12,98.32,98.09,98.26,2685.0,97.5841,97.783,97.5543,97.7233,2685.0
2024-02-21 10:15:00,98.26,98.53,98.26,98.4,4320.0,97.7233,97.9919,97.7233,97.8626,4320.0
2024-02-21 10:20:00,98.37,98.42,98.24,98.36,3707.0,97.8327,97.8825,97.7034,97.8228,3707.0
2024-02-21 10:25:00,98.3,98.43,98.24,98.24,5436.0,97.7631,97.8924,97.7034,97.7034,5436.0
2024-02-21 10:30:00,98.25,98.37,98.11,98.3,3359.0,97.7134,97.8327,97.5741,97.7631,3359.0
2024-02-21 10:35:00,98.24,98.25,98.13,98.13,2377.0,97.7034,97.7134,97.594,97.594,2377.0
2024-02-21 10:40:00,98.04,98.16,97.87,98.0,4606.0,97.5045,97.6239,97.3355,97.4647,4606.0
2024-02-21 10:45:00,97.98,98.08,97.81,97.97,2540.0,97.4449,97.5443,97.2758,97.4349,2540.0
2024-02-21 10:50:00,97.92,97.93,97.8,97.89,2440.0,97.3852,97.3951,97.2658,97.3553,2440.0
2024-02-21 10:55:00,97.89,98.01,97.84,97.88,4301.0,97.3553,97.4747,97.3056,97.3454,4301.0
2024-02-21 11:00:00,97.89,98.12,97.88,97.98,3536.0,97.3553,97.5841,97.3454,97.4449,3536.0
2024-02-21 11:05:00,98.0,98.28,97.98,98.26,4025.0,97.4647,97.7432,97.4449,97.7233,4025.0
2024-02-21 11:10:00,98.2,98.35,98.19,98.34,3350.0,97.6637,97.8128,97.6537,97.8029,3350.0
2024-02-21 11:15:00,98.42,98.42,98.27,98.32,3100.0,97.8825,97.8825,97.7333,97.783,3100.0
2024-02-21 11:20:00,98.46,98.46,98.38,98.4,1975.0,97.9222,97.9222,97.8427,97.8626,1975.0
2024-02-21 11:25:00,98.38,98.39,98.19,98.22,2545.0,97.8427,97.8526,97.6537,97.6835,2545.0
2024-02-21 11:30:00,98.26,98.34,98.06,98.12,3790.0,97.7233,97.8029,97.5244,97.5841,3790.0
2024-02-21 11:35:00,98.12,98.16,97.98,98.05,2790.0,97.5841,97.6239,97.4449,97.5145,2790.0
2024-02-21 11:40:00,98.01,98.15,98.0,98.15,3203.0,97.4747,97.6139,97.4647,97.6139,3203.0
2024-02-21 11:45:00,98.11,98.21,98.0,98.21,5059.0,97.5741,97.6736,97.4647,97.6736,5059.0
2024-02-21 11:50:00,98.19,98.46,98.19,98.45,2828.0,97.6537,97.9222,97.6537,97.9123,2828.0
2024-02-21 11:55:00,98.42,98.5,98.38,98.45,2018.0,97.8825,97.962,97.8427,97.9123,2018.0
2024-02-21 12:00:00,98.44,98.46,98.25,98.26,2131.0,97.9023,97.9222,97.7134,97.7233,2131.0
2024-02-21 12:05:00,98.24,98.26,98.01,98.06,3925.0,97.7034,97.7233,97.4747,97.5244,3925.0
2024-02-21 12:10:00,98.0,98.13,97.95,98.02,5893.0,97.4647,97.594,97.415,97.4846,5893.0
2024-02-21 12:15:00,97.99,98.25,97.99,98.25,4756.0,97.4548,97.7134,97.4548,97.7134,4756.0
2024-02-21 12:20:00,98.18,98.3,98.13,98.26,3487.0,97.6438,97.7631,97.594,97.7233,3487.0
2024-02-21 12:25:00,98.26,98.37,98.23,98.28,1700.0,97.7233,97.8327,97.6935,97.7432,1700.0
2024-02-21 12:30:00,98.33,98.41,98.24,98.24,4695.0,97.7929,97.8725,97.7034,97.7034,4695.0
2024-02-21 12:35:00,98.22,98.44,98.22,98.43,1532.0,97.6835,97.9023,97.6835,97.8924,1532.0
2024-02-21 12:40:00,98.4,98.45,98.32,98.42,1704.0,97.8626,97.9123,97.783,97.8825,1704.0
2024-02-21 12:45:00,98.41,98.5,98.4,98.5,2977.0,97.8725,97.962,97.8626,97.962,2977.0
2024-02-21 12:50:00,98.53,98.61,98.48,98.55,1700.0,97.9919,98.0714,97.9421,98.0117,1700.0
2024-02-21 12:55:00,98.58,98.61,98.52,98.57,7023.0,98.0416,98.0714,97.9819,98.0316,7023.0
2024-02-21 13:00:00,98.56,98.56,98.2,98.39,4627.0,98.0217,98.0217,97.6637,97.8526,4627.0
2024-02-21 13:05:00,98.33,98.49,98.32,98.47,2059.0,97.7929,97.9521,97.783,97.9322,2059.0
2024-02-21 13:10:00,98.47,98.69,98.47,98.69,2162.0,97.9322,98.151,97.9322,98.151,2162.0
2024-02-21 13:15:00,98.72,98.76,98.65,98.73,2777.0,98.1808,98.2206,98.1112,98.1908,2777.0
2024-02-21 13:20:00,98.7,98.75,98.64,98.75,1010.0,98.1609,98.2106,98.1013,98.2106,1010.0
2024-02-21 13:25:00,98.67,98.68,98.56,98.57,918.0,98.1311,98.141,98.0217,98.0316,918.0
2024-02-21 13:30:00,98.61,98.65,98.59,98.59,884.0,98.0714,98.1112,98.0515,98.0515,884.0
2024-02-21 13:35:00,98.65,98.74,98.62,98.63,1700.0,98.1112,98.2007,98.0814,98.0913,1700.0
2024-02-21 13:40:00,98.62,98.7,98.62,98.7,700.0,98.0814,98.1609,98.0814,98.1609,700.0
2024-02-21 13:45:00,98.72,98.75,98.52,98.61,2400.0,98.1808,98.2106,97.9819,98.0714,2400.0
2024-02-21 13:50:00,98.62,98.65,98.54,98.54,1988.0,98.0814,98.1112,98.0018,98.0018,1988.0
2024-02-21 13:55:00,98.54,98.66,98.53,98.61,3264.0,98.0018,98.1211,97.9919,98.0714,3264.0
2024-02-21 14:00:00,98.56,98.9,98.47,98.82,9435.0,98.0217,98.3598,97.9322,98.2803,9435.0
2024-02-21 14:05:00,98.69,98.83,98.64,98.79,2300.0,98.151,98.2902,98.1013,98.2504,2300.0
2024-02-21 14:10:00,98.79,98.79,98.47,98.57,3482.0,98.2504,98.2504,97.9322,98.0316,3482.0
2024-02-21 14:15:00,98.42,98.62,98.42,98.45,1580.0,97.8825,98.0814,97.8825,97.9123,1580.0
2024-02-21 14:20:00,98.53,98.58,98.21,98.21,4337.0,97.9919,98.0416,97.6736,97.6736,4337.0
2024-02-21 14:25:00,98.16,98.49,98.15,98.39,4160.0,97.6239,97.9521,97.6139,97.8526,4160.0
2024-02-21 14:30:00,98.43,98.47,98.39,98.45,2089.0,97.8924,97.9322,97.8526,97.9123,2089.0
2024-02-21 14:35:00,98.39,98.4,98.25,98.31,1100.0,97.8526,97.8626,97.7134,97.7731,1100.0
2024-02-21 14:40:00,98.33,98.36,98.24,98.24,5073.0,97.7929,97.8228,97.7034,97.7034,5073.0
2024-02-21 14:45:00,98.22,98.3,98.17,98.27,2100.0,97.6835,97.7631,97.6338,97.7333,2100.0
2024-02-21 14:50:00,98.41,98.41,98.22,98.35,2513.0,97.8725,97.8725,97.6835,97.8128,2513.0
2024-02-21 14:55:00,98.4,98.42,98.34,98.37,2024.0,97.8626,97.8825,97.8029,97.8327,2024.0
2024-02-21 15:00:00,98.28,98.36,98.21,98.25,1356.0,97.7432,97.8228,97.6736,97.7134,1356.0
2024-02-21 15:05:00,98.19,98.27,98.12,98.12,2464.0,97.6537,97.7333,97.5841,97.5841,2464.0
2024-02-21 15:10:00,98.08,98.13,97.99,98.08,4201.0,97.5443,97.594,97.4548,97.5443,4201.0
2024-02-21 15:15:00,98.05,98.32,98.03,98.23,4786.0,97.5145,97.783,97.4946,97.6935,4786.0
2024-02-21 15:20:00,98.21,98.47,98.17,98.45,2773.0,97.6736,97.9322,97.6338,97.9123,2773.0
2024-02-21 15:25:00,98.58,98.69,98.53,98.64,4343.0,98.0416,98.151,97.9919,98.1013,4343.0
2024-02-21 15:30:00,98.65,98.79,98.63,98.75,6723.0,98.1112,98.2504,98.0913,98.2106,6723.0
2024-02-21 15:35:00,98.77,99.13,98.77,99.04,4795.0,98.2305,98.5886,98.2305,98.4991,4795.0
2024-02-21 15:40:00,99.18,99.26,99.11,99.18,4751.0,98.6383,98.7179,98.5687,98.6383,4751.0
2024-02-21 15:45:00,99.14,99.31,99.08,99.24,8282.0,98.5985,98.7676,98.5388,98.698,8282.0
2024-02-21 15:50:00,99.23,99.32,99.01,99.25,29479.0,98.688,98.7775,98.4692,98.7079,29479.0
2024-02-21 15:55:00,99.35,99.61,99.32,99.58,70528.0,98.8074,99.066,98.7775,99.0361,70528.0
2024-02-22 09:30:00,101.61,101.86,101.02,101.12,22419.0,101.055,101.3037,100.4683,100.5677,22419.0
2024-02-22 09:35:00,101.22,101.41,100.66,100.81,8543.0,100.6672,100.8561,100.1102,100.2594,8543.0
2024-02-22 09:40:00,100.7,100.85,100.35,100.55,17200.0,100.15,100.2992,99.8019,100.0008,17200.0
2024-02-22 09:45:00,100.67,101.04,100.62,100.82,8929.0,100.1202,100.4881,100.0704,100.2693,8929.0
2024-02-22 09:50:00,100.76,101.02,100.38,100.38,4107.0,100.2097,100.4683,99.8317,99.8317,4107.0
2024-02-22 09:55:00,100.52,100.62,100.37,100.41,8634.0,99.971,100.0704,99.8218,99.8616,8634.0
2024-02-22 10:00:00,100.48,100.8,100.34,100.54,11236.0,99.9312,100.2495,99.792,99.9909,11236.0
2024-02-22 10:05:00,100.55,100.78,100.52,100.73,7541.0,100.0008,100.2296,99.971,100.1798,7541.0
2024-02-22 10:10:00,100.74,101.21,100.65,101.11,6624.0,100.1898,100.6572,100.1003,100.5578,6624.0
2024-02-22 10:15:00,101.14,101.52,101.14,101.32,4941.0,100.5876,100.9655,100.5876,100.7666,4941.0
2024-02-22 10:20:00,101.18,101.23,100.94,101.02,4152.0,100.6274,100.6771,100.3887,100.4683,4152.0
2024-02-22 10:25:00,101.0,101.07,100.91,101.07,4205.0,100.4484,100.518,100.3589,100.518,4205.0
2024-02-22 10:30:00,101.04,101.07,100.88,100.92,6002.0,100.4881,100.518,100.329,100.3688,6002.0
2024-02-22 10:35:00,100.91,100.94,100.71,100.71,5019.0,100.3589,100.3887,100.1599,100.1599,5019.0
2024-02-22 10:40:00,100.74,100.81,100.56,100.62,3716.0,100.1898,100.2594,100.0108,100.0704,3716.0
2024-02-22 10:45:00,100.58,100.58,100.41,100.41,6544.0,100.0307,100.0307,99.8616,99.8616,6544.0
2024-02-22 10:50:00,100.46,100.64,100.4,100.63,9130.0,99.9113,100.0903,99.8516,100.0804,9130.0
2024-02-22 10:55:00,100.76,100.77,100.62,100.67,3022.0,100.2097,100.2196,100.0704,100.1202,3022.0
2024-02-22 11:00:00,100.71,100.83,100.64,100.73,3671.0,100.1599,100.2793,100.0903,100.1798,3671.0
2024-02-22 11:05:00,100.76,100.9,100.71,100.89,3012.0,100.2097,100.3489,100.1599,100.339,3012.0
2024-02-22 11:10:00,100.95,101.07,100.95,101.06,1600.0,100.3986,100.518,100.3986,100.508,1600.0
2024-02-22 11:15:00,101.06,101.19,101.04,101.13,2200.0,100.508,100.6373,100.4881,100.5777,2200.0
2024-02-22 11:20:00,101.13,101.2,100.98,101.18,6212.0,100.5777,100.6473,100.4285,100.6274,6212.0
2024-02-22 11:25:00,101.19,101.25,100.99,100.99,5176.0,100.6373,100.697,100.4384,100.4384,5176.0
2024-02-22 11:30:00,101.04,101.22,101.01,101.17,5869.0,100.4881,100.6672,100.4583,100.6174,5869.0
2024-02-22 11:35:00,101.22,101.22,101.07,101.13,2436.0,100.6672,100.6672,100.518,100.5777,2436.0
2024-02-22 11:40:00,101.19,101.43,101.19,101.31,4023.0,100.6373,100.876,100.6373,100.7567,4023.0
2024-02-22 11:45:00,101.37,101.39,101.2,101.2,8738.0,100.8163,100.8362,100.6473,100.6473,8738.0
2024-02-22 11:50:00,101.22,101.25,101.08,101.2,7044.0,100.6672,100.697,100.5279,100.6473,7044.0
2024-02-22 11:55:00,101.25,101.62,101.18,101.61,18645.0,100.697,101.065,100.6274,101.055,18645.0
2024-02-22 12:00:00,101.61,101.81,101.45,101.81,16887.0,101.055,101.2539,100.8959,101.2539,16887.0
2024-02-22 12:05:00,101.82,101.91,101.8,101.9,1658.0,101.2639,101.3534,101.244,101.3434,1658.0
2024-02-22 12:10:00,101.9,102.01,101.77,101.78,3600.0,101.3434,101.4528,101.2142,101.2241,3600.0
2024-02-22 12:15:00,101.75,101.85,101.74,101.81,2860.0,101.1943,101.2937,101.1843,101.2539,2860.0
2024-02-22 12:20:00,101.85,102.02,101.79,102.02,6657.0,101.2937,101.4628,101.234,101.4628,6657.0
2024-02-22 12:25:00,101.97,102.09,101.96,102.04,3658.0,101.4131,101.5324,101.4031,101.4827,3658.0
2024-02-22 12:30:00,102.04,102.05,101.91,101.98,1700.0,101.4827,101.4926,101.3534,101.423,1700.0
2024-02-22 12:35:00,102.01,102.1,101.92,102.09,3990.0,101.4528,101.5424,101.3633,101.5324,3990.0
2024-02-22 12:40:00,102.03,102.05,101.91,102.03,3710.0,101.4727,101.4926,101.3534,101.4727,3710.0
2024-02-22 12:45:00,102.0,102.01,101.82,101.94,3420.0,101.4429,101.4528,101.2639,101.3832,3420.0
2024-02-22 12:50:00,101.93,102.16,101.88,102.13,3672.0,101.3733,101.602,101.3236,101.5722,3672.0
2024-02-22 12:55:00,102.15,102.26,102.13,102.16,3181.0,101.5921,101.7015,101.5722,101.602,3181.0
2024-02-22 13:00:00,102.17,102.27,102.0,102.21,7361.0,101.612,101.7114,101.4429,101.6518,7361.0
2024-02-22 13:05:00,102.16,102.24,102.02,102.24,3119.0,101.602,101.6816,101.4628,101.6816,3119.0
2024-02-22 13:10:00,102.12,102.12,101.82,101.84,2677.0,101.5622,101.5622,101.2639,101.2838,2677.0
2024-02-22 13:15:00,101.82,101.99,101.82,101.91,1700.0,101.2639,101.433,101.2639,101.3534,1700.0
2024-02-22 13:20:00,101.9,102.0,101.79,101.96,2000.0,101.3434,101.4429,101.234,101.4031,2000.0
2024-02-22 13:25:00,101.89,102.1,101.89,102.0,1800.0,101.3335,101.5424,101.3335,101.4429,1800.0
2024-02-22 13:30:00,101.98,102.11,101.93,102.06,1600.0,101.423,101.5523,101.3733,101.5026,1600.0
2024-02-22 13:35:00,102.01,102.08,101.95,102.08,2089.0,101.4528,101.5225,101.3932,101.5225,2089.0
2024-02-22 13:40:00,102.09,102.23,102.08,102.14,4847.0,101.5324,101.6716,101.5225,101.5821,4847.0
2024-02-22 13:45:00,102.22,102.24,102.16,102.24,2800.0,101.6617,101.6816,101.602,101.6816,2800.0
2024-02-22 13:50:00,102.2,102.35,102.17,102.35,5190.0,101.6418,101.791,101.612,101.791,5190.0
2024-02-22 13:55:00,102.34,102.53,102.33,102.53,8713.0,101.781,101.97,101.7711,101.97,8713.0
2024-02-22 14:00:00,102.5,102.77,102.48,102.73,17253.0,101.9402,102.2087,101.9203,102.1689,17253.0
2024-02-22 14:05:00,102.73,102.84,102.61,102.7,8724.0,102.1689,102.2783,102.0496,102.1391,8724.0
2024-02-22 14:10:00,102.69,102.83,102.68,102.81,6769.0,102.1291,102.2684,102.1192,102.2485,6769.0
2024-02-22 14:15:00,102.78,102.86,102.75,102.83,3865.0,102.2186,102.2982,102.1888,102.2684,3865.0
2024-02-22 14:20:00,102.88,103.06,102.86,103.0,15313.0,102.3181,102.4971,102.2982,102.4374,15313.0
2024-02-22 14:25:00,102.97,103.01,102.7,102.77,6738.0,102.4076,102.4474,102.1391,102.2087,6738.0
2024-02-22 14:30:00,102.8,102.8,102.6,102.79,9771.0,102.2385,102.2385,102.0396,102.2286,9771.0
2024-02-22 14:35:00,102.81,102.83,102.7,102.7,7364.0,102.2485,102.2684,102.1391,102.1391,7364.0
2024-02-22 14:40:00,102.73,102.73,102.59,102.59,2394.0,102.1689,102.1689,102.0297,102.0297,2394.0
2024-02-22 14:45:00,102.62,102.64,102.43,102.43,2866.0,102.0595,102.0794,101.8705,101.8705,2866.0
2024-02-22 14:50:00,102.39,102.61,102.37,102.61,5610.0,101.8308,102.0496,101.8109,102.0496,5610.0
2024-02-22 14:55:00,102.66,102.68,102.38,102.51,4430.0,102.0993,102.1192,101.8208,101.9501,4430.0
2024-02-22 15:00:00,102.5,102.81,102.43,102.8,7654.0,101.9402,102.2485,101.8705,102.2385,7654.0
2024-02-22 15:05:00,102.8,103.08,102.8,103.06,11386.0,102.2385,102.517,102.2385,102.4971,11386.0
2024-02-22 15:10:00,103.02,103.28,102.98,103.18,26139.0,102.4573,102.7159,102.4175,102.6165,26139.0
2024-02-22 15:15:00,103.18,103.34,103.13,103.29,17226.0,102.6165,102.7756,102.5667,102.7259,17226.0
2024-02-22 15:20:00,103.28,103.28,103.15,103.25,31208.0,102.7159,102.7159,102.5866,102.6861,31208.0
2024-02-22 15:25:00,103.24,103.25,102.84,102.84,16475.0,102.6761,102.6861,102.2783,102.2783,16475.0
2024-02-22 15:30:00,102.84,102.85,102.68,102.75,12646.0,102.2783,102.2883,102.1192,102.1888,12646.0
2024-02-22 15:35:00,102.75,102.85,102.75,102.83,14191.0,102.1888,102.2883,102.1888,102.2684,14191.0
2024-02-22 15:40:00,102.81,102.93,102.8,102.85,13744.0,102.2485,102.3678,102.2385,102.2883,13744.0
2024-02-22 15:45:00,102.84,102.87,102.73,102.75,12968.0,102.2783,102.3081,102.1689,102.1888,12968.0
2024-02-22 15:50:00,102.74,102.82,102.64,102.64,36285.0,102.1789,102.2584,102.0794,102.0794,36285.0
2024-02-22 15:55:00,102.65,102.84,102.48,102.48,123084.0,102.0893,102.2783,101.9203,101.9203,123084.0
2024-02-23 09:30:00,102.49,102.72,101.45,102.2,9987.0,101.9302,102.159,100.8959,101.6418,9987.0
2024-02-23 09:35:00,101.99,102.09,101.73,101.73,2991.0,101.433,101.5324,101.1744,101.1744,2991.0
2024-02-23 09:40:00,101.75,102.0,101.64,101.7,8181.0,101.1943,101.4429,101.0849,101.1445,8181.0
2024-02-23 09:45:00,101.83,101.87,101.4,101.4,6818.0,101.2738,101.3136,100.8462,100.8462,6818.0
2024-02-23 09:50:00,101.41,101.52,100.99,100.99,7311.0,100.8561,100.9655,100.4384,100.4384,7311.0
2024-02-23 09:55:00,101.05,101.09,100.6,100.71,8286.0,100.4981,100.5379,100.0505,100.1599,8286.0
2024-02-23 10:00:00,100.62,100.85,100.47,100.74,9104.0,100.0704,100.2992,99.9213,100.1898,9104.0
2024-02-23 10:05:00,100.66,100.66,100.36,100.38,6991.0,100.1102,100.1102,99.8119,99.8317,6991.0
2024-02-23 10:10:00,100.36,100.53,100.24,100.48,5869.0,99.8119,99.9809,99.6925,99.9312,5869.0
2024-02-23 10:15:00,100.51,100.67,100.45,100.56,4302.0,99.961,100.1202,99.9014,100.0108,4302.0
2024-02-23 10:20:00,100.56,100.67,100.36,100.51,5118.0,100.0108,100.1202,99.8119,99.961,5118.0
2024-02-23 10:25:00,100.5,100.64,100.28,100.28,5014.0,99.9511,100.0903,99.7323,99.7323,5014.0
2024-02-23 10:30:00,100.33,100.51,100.27,100.36,3388.0,99.782,99.961,99.7223,99.8119,3388.0
2024-02-23 10:35:00,100.36,100.66,100.32,100.66,4723.0,99.8119,100.1102,99.7721,100.1102,4723.0
2024-02-23 10:40:00,100.63,100.64,100.41,100.55,6301.0,100.0804,100.0903,99.8616,100.0008,6301.0
2024-02-23 10:45:00,100.57,100.68,100.43,100.43,4919.0,100.0207,100.1301,99.8815,99.8815,4919.0
2024-02-23 10:50:00,100.5,100.9,100.5,100.8,26870.0,99.9511,100.3489,99.9511,100.2495,26870.0
2024-02-23 10:55:00,100.85,100.88,100.65,100.69,5618.0,100.2992,100.329,100.1003,100.1401,5618.0
2024-02-23 11:00:00,100.75,100.75,100.12,100.15,3456.0,100.1997,100.1997,99.5732,99.603,3456.0
2024-02-23 11:05:00,100.13,100.43,100.03,100.39,6079.0,99.5831,99.8815,99.4837,99.8417,6079.0
2024-02-23 11:10:00,100.3,100.3,100.11,100.21,8261.0,99.7522,99.7522,99.5632,99.6627,8261.0
2024-02-23 11:15:00,100.18,100.38,100.15,100.38,4710.0,99.6328,99.8317,99.603,99.8317,4710.0
2024-02-23 11:20:00,100.39,100.58,100.38,100.38,3007.0,99.8417,100.0307,99.8317,99.8317,3007.0
2024-02-23 11:25:00,100.43,100.69,100.43,100.62,4812.0,99.8815,100.1401,99.8815,100.0704,4812.0
2024-02-23 11:30:00,100.65,100.66,100.49,100.65,3117.0,100.1003,100.1102,99.9411,100.1003,3117.0
2024-02-23 11:35:00,100.63,100.71,100.52,100.68,5613.0,100.0804,100.1599,99.971,100.1301,5613.0
2024-02-23 11:40:00,100.67,100.68,100.54,100.64,4168.0,100.1202,100.1301,99.9909,100.0903,4168.0
2024-02-23 11:45:00,100.63,100.65,100.55,100.58,2027.0,100.0804,100.1003,100.0008,100.0307,2027.0
2024-02-23 11:50:00,100.6,100.7,100.54,100.63,4420.0,100.0505,100.15,99.9909,100.0804,4420.0
2024-02-23 11:55:00,100.66,100.82,100.65,100.81,4520.0,100.1102,100.2693,100.1003,100.2594,4520.0
2024-02-23 12:00:00,100.81,100.88,100.68,100.78,3635.0,100.2594,100.329,100.1301,100.2296,3635.0
2024-02-23 12:05:00,100.82,101.02,100.81,101.02,2790.0,100.2693,100.4683,100.2594,100.4683,2790.0
2024-02-23 12:10:00,101.04,101.09,100.88,100.91,3273.0,100.4881,100.5379,100.329,100.3589,3273.0
2024-02-23 12:15:00,100.93,101.0,100.83,101.0,3385.0,100.3787,100.4484,100.2793,100.4484,3385.0
2024-02-23 12:20:00,100.97,101.1,100.94,101.0,4368.0,100.4185,100.5478,100.3887,100.4484,4368.0
2024-02-23 12:25:00,100.94,100.94,100.71,100.77,4609.0,100.3887,100.3887,100.1599,100.2196,4609.0
2024-02-23 12:30:00,100.73,100.76,100.59,100.76,2850.0,100.1798,100.2097,100.0406,100.2097,2850.0
2024-02-23 12:35:00,100.73,100.85,100.67,100.84,2300.0,100.1798,100.2992,100.1202,100.2892,2300.0
2024-02-23 12:40:00,100.81,100.85,100.71,100.81,6711.0,100.2594,100.2992,100.1599,100.2594,6711.0
2024-02-23 12:45:00,100.84,100.95,100.81,100.9,10716.0,100.2892,100.3986,100.2594,100.3489,10716.0
2024-02-23 12:50:00,100.93,101.06,100.83,101.04,3078.0,100.3787,100.508,100.2793,100.4881,3078.0
2024-02-23 12:55:00,101.06,101.15,101.0,101.06,3100.0,100.508,100.5975,100.4484,100.508,3100.0
2024-02-23 13:00:00,101.12,101.12,100.99,101.04,3913.0,100.5677,100.5677,100.4384,100.4881,3913.0
2024-02-23 13:05:00,101.02,101.18,101.02,101.08,4387.0,100.4683,100.6274,100.4683,100.5279,4387.0
2024-02-23 13:10:00,101.1,101.13,101.06,101.06,2800.0,100.5478,100.5777,100.508,100.508,2800.0
2024-02-23 13:15:00,101.05,101.21,101.04,101.21,4651.0,100.4981,100.6572,100.4881,100.6572,4651.0
2024-02-23 13:20:00,101.2,101.22,101.13,101.21,3450.0,100.6473,100.6672,100.5777,100.6572,3450.0
2024-02-23 13:25:00,101.19,101.2,101.13,101.16,3600.0,100.6373,100.6473,100.5777,100.6075,3600.0
2024-02-23 13:30:00,101.17,101.22,101.07,101.22,5398.0,100.6174,100.6672,100.518,100.6672,5398.0
2024-02-23 13:35:00,101.22,101.22,101.13,101.14,3519.0,100.6672,100.6672,100.5777,100.5876,3519.0
2024-02-23 13:40:00,101.13,101.19,101.04,101.07,4919.0,100.5777,100.6373,100.4881,100.518,4919.0
2024-02-23 13:45:00,101.03,101.16,101.03,101.13,25622.0,100.4782,100.6075,100.4782,100.5777,25622.0
2024-02-23 13:50:00,101.12,101.15,100.91,100.98,13426.0,100.5677,100.5975,100.3589,100.4285,13426.0
2024-02-23 13:55:00,100.96,101.12,100.93,101.11,4952.0,100.4086,100.5677,100.3787,100.5578,4952.0
2024-02-23 14:00:00,101.08,101.09,100.9,100.94,3738.0,100.5279,100.5379,100.3489,100.3887,3738.0
2024-02-23 14:05:00,100.98,101.05,100.92,100.92,3672.0,100.4285,100.4981,100.3688,100.3688,3672.0
2024-02-23 14:10:00,100.95,100.96,100.84,100.9,2540.0,100.3986,100.4086,100.2892,100.3489,2540.0
2024-02-23 14:15:00,100.9,100.9,100.76,100.77,3600.0,100.3489,100.3489,100.2097,100.2196,3600.0
2024-02-23 14:20:00,100.81,100.85,100.68,100.68,2501.0,100.2594,100.2992,100.1301,100.1301,2501.0
2024-02-23 14:25:00,100.73,100.8,100.73,100.8,3566.0,100.1798,100.2495,100.1798,100.2495,3566.0
2024-02-23 14:30:00,100.82,100.93,100.8,100.92,2100.0,100.2693,100.3787,100.2495,100.3688,2100.0
2024-02-23 14:35:00,100.89,100.94,100.85,100.86,5494.0,100.339,100.3887,100.2992,100.3091,5494.0
2024-02-23 14:40:00,100.88,100.9,100.81,100.89,3558.0,100.329,100.3489,100.2594,100.339,3558.0
2024-02-23 14:45:00,100.89,100.89,100.73,100.73,4974.0,100.339,100.339,100.1798,100.1798,4974.0
2024-02-23 14:50:00,100.71,100.92,100.69,100.85,8800.0,100.1599,100.3688,100.1401,100.2992,8800.0
2024-02-23 14:55:00,100.85,100.93,100.79,100.83,25300.0,100.2992,100.3787,100.2395,100.2793,25300.0
2024-02-23 15:00:00,100.86,100.9,100.69,100.71,8708.0,100.3091,100.3489,100.1401,100.1599,8708.0
2024-02-23 15:05:00,100.72,100.75,100.59,100.69,27580.0,100.1699,100.1997,100.0406,100.1401,27580.0
2024-02-23 15:10:00,100.66,100.72,100.43,100.43,7713.0,100.1102,100.1699,99.8815,99.8815,7713.0
2024-02-23 15:15:00,100.48,100.67,100.47,100.61,3037.0,99.9312,100.1202,99.9213,100.0605,3037.0
2024-02-23 15:20:00,100.59,100.59,100.42,100.42,4060.0,100.0406,100.0406,99.8715,99.8715,4060.0
2024-02-23 15:25:00,100.43,100.51,100.27,100.27,12031.0,99.8815,99.961,99.7223,99.7223,12031.0
2024-02-23 15:30:00,100.26,100.41,100.22,100.34,28589.0,99.7124,99.8616,99.6726,99.792,28589.0
2024-02-23 15:35:00,100.38,100.41,100.29,100.31,17488.0,99.8317,99.8616,99.7422,99.7621,17488.0
2024-02-23 15:40:00,100.33,100.38,100.29,100.31,18489.0,99.782,99.8317,99.7422,99.7621,18489.0
2024-02-23 15:45:00,100.32,100.45,100.3,100.34,68499.0,99.7721,99.9014,99.7522,99.792,68499.0
2024-02-23 15:50:00,100.37,100.45,100.26,100.3,33864.0,99.8218,99.9014,99.7124,99.7522,33864.0
2024-02-23 15:55:00,100.29,100.32,100.07,100.11,86647.0,99.7422,99.7721,99.5234,99.5632,86647.0
2024-02-26 09:30:00,100.89,100.9,100.19,100.54,22786.0,100.339,100.3489,99.6428,99.9909,22786.0
2024-02-26 09:35:00,100.63,100.8,100.52,100.8,3115.0,100.0804,100.2495,99.971,100.2495,3115.0
2024-02-26 09:40:00,100.86,100.94,100.51,100.7,4948.0,100.3091,100.3887,99.961,100.15,4948.0
2024-02-26 09:45:00,100.48,100.83,100.48,100.81,2542.0,99.9312,100.2793,99.9312,100.2594,2542.0
2024-02-26 09:50:00,100.86,100.93,100.83,100.89,1309.0,100.3091,100.3787,100.2793,100.339,1309.0
2024-02-26 09:55:00,100.89,101.2,100.81,101.09,4814.0,100.339,100.6473,100.2594,100.5379,4814.0
2024-02-26 10:00:00,100.93,101.1,100.83,101.01,5398.0,100.3787,100.5478,100.2793,100.4583,5398.0
2024-02-26 10:05:00,101.03,101.16,100.94,101.1,3446.0,100.4782,100.6075,100.3887,100.5478,3446.0
2024-02-26 10:10:00,101.11,101.11,100.93,100.94,2824.0,100.5578,100.5578,100.3787,100.3887,2824.0
2024-02-26 10:15:00,101.0,101.15,100.96,100.96,3347.0,100.4484,100.5975,100.4086,100.4086,3347.0
2024-02-26 10:20:00,101.0,101.14,101.0,101.14,1020.0,100.4484,100.5876,100.4484,100.5876,1020.0
2024-02-26 10:25:00,101.17,101.3,101.17,101.24,1462.0,100.6174,100.7467,100.6174,100.687,1462.0
2024-02-26 10:30:00,101.32,101.53,101.24,101.51,4170.0,100.7666,100.9755,100.687,100.9556,4170.0
2024-02-26 10:35:00,101.56,101.67,101.53,101.62,3547.0,101.0053,101.1147,100.9755,101.065,3547.0
2024-02-26 10:40:00,101.59,101.85,101.59,101.8,3716.0,101.0351,101.2937,101.0351,101.244,3716.0
2024-02-26 10:45:00,101.76,101.82,101.68,101.68,4094.0,101.2042,101.2639,101.1246,101.1246,4094.0
2024-02-26 10:50:00,101.67,101.84,101.65,101.74,20650.0,101.1147,101.2838,101.0948,101.1843,20650.0
2024-02-26 10:55:00,101.66,101.83,101.66,101.77,1817.0,101.1048,101.2738,101.1048,101.2142,1817.0
2024-02-26 11:00:00,101.75,101.8,101.72,101.76,2398.0,101.1943,101.244,101.1644,101.2042,2398.0
2024-02-26 11:05:00,101.77,101.82,101.58,101.71,2345.0,101.2142,101.2639,101.0252,101.1545,2345.0
2024-02-26 11:10:00,101.74,101.84,101.74,101.81,2541.0,101.1843,101.2838,101.1843,101.2539,2541.0
2024-02-26 11:15:00,101.84,102.02,101.81,101.98,3145.0,101.2838,101.4628,101.2539,101.423,3145.0
2024-02-26 11:20:00,101.89,101.96,101.86,101.9,2216.0,101.3335,101.4031,101.3037,101.3434,2216.0
2024-02-26 11:25:00,101.86,102.05,101.86,102.02,2457.0,101.3037,101.4926,101.3037,101.4628,2457.0
2024-02-26 11:30:00,102.0,102.04,101.92,102.0,2216.0,101.4429,101.4827,101.3633,101.4429,2216.0
2024-02-26 11:35:00,102.0,102.13,102.0,102.09,3134.0,101.4429,101.5722,101.4429,101.5324,3134.0
2024-02-26 11:40:00,102.14,102.15,102.03,102.06,3513.0,101.5821,101.5921,101.4727,101.5026,3513.0
2024-02-26 11:45:00,102.08,102.11,102.03,102.07,2221.0,101.5225,101.5523,101.4727,101.5125,2221.0
2024-02-26 11:50:00,102.14,102.29,102.07,102.29,4233.0,101.5821,101.7313,101.5125,101.7313,4233.0
2024-02-26 11:55:00,102.27,102.33,102.22,102.27,3326.0,101.7114,101.7711,101.6617,101.7114,3326.0
2024-02-26 12:00:00,102.24,102.24,102.04,102.15,2803.0,101.6816,101.6816,101.4827,101.5921,2803.0
2024-02-26 12:05:00,102.19,102.22,102.15,102.15,1659.0,101.6319,101.6617,101.5921,101.5921,1659.0
2024-02-26 12:10:00,102.17,102.17,102.05,102.08,5792.0,101.612,101.612,101.4926,101.5225,5792.0
2024-02-26 12:15:00,102.09,102.14,102.07,102.12,5235.0,101.5324,101.5821,101.5125,101.5622,5235.0
2024-02-26 12:20:00,102.06,102.31,102.06,102.31,3338.0,101.5026,101.7512,101.5026,101.7512,3338.0
2024-02-26 12:25:00,102.28,102.28,102.11,102.19,2127.0,101.7214,101.7214,101.5523,101.6319,2127.0
2024-02-26 12:30:00,102.18,102.22,102.06,102.08,1900.0,101.6219,101.6617,101.5026,101.5225,1900.0
2024-02-26 12:35:00,102.02,102.02,101.79,101.84,3252.0,101.4628,101.4628,101.234,101.2838,3252.0
2024-02-26 12:40:00,101.89,101.93,101.85,101.89,2229.0,101.3335,101.3733,101.2937,101.3335,2229.0
2024-02-26 12:45:00,101.91,101.95,101.88,101.88,2368.0,101.3534,101.3932,101.3236,101.3236,2368.0
2024-02-26 12:50:00,101.9,101.92,101.82,101.83,2758.0,101.3434,101.3633,101.2639,101.2738,2758.0
2024-02-26 12:55:00,101.83,102.04,101.83,102.01,2600.0,101.2738,101.4827,101.2738,101.4528,2600.0
2024-02-26 13:00:00,101.98,102.09,101.84,102.02,3353.0,101.423,101.5324,101.2838,101.4628,3353.0
2024-02-26 13:05:00,101.95,101.99,101.87,101.94,1732.0,101.3932,101.433,101.3136,101.3832,1732.0
2024-02-26 13:10:00,101.94,101.97,101.87,101.87,1262.0,101.3832,101.4131,101.3136,101.3136,1262.0
2024-02-26 13:15:00,101.84,101.97,101.8,101.84,2613.0,101.2838,101.4131,101.244,101.2838,2613.0
2024-02-26 13:20:00,101.85,101.92,101.82,101.89,2377.0,101.2937,101.3633,101.2639,101.3335,2377.0
2024-02-26 13:25:00,101.87,101.87,101.7,101.7,3701.0,101.3136,101.3136,101.1445,101.1445,3701.0
2024-02-26 13:30:00,101.73,101.77,101.65,101.7,3112.0,101.1744,101.2142,101.0948,101.1445,3112.0
2024-02-26 13:35:00,101.77,101.78,101.65,101.77,1614.0,101.2142,101.2241,101.0948,101.2142,1614.0
2024-02-26 13:40:00,101.78,101.93,101.75,101.93,1979.0,101.2241,101.3733,101.1943,101.3733,1979.0
2024-02-26 13:45:00,101.98,101.98,101.88,101.92,2803.0,101.423,101.423,101.3236,101.3633,2803.0
2024-02-26 13:50:00,101.87,101.87,101.82,101.87,1400.0,101.3136,101.3136,101.2639,101.3136,1400.0
2024-02-26 13:55:00,101.95,101.98,101.89,101.97,3416.0,101.3932,101.423,101.3335,101.4131,3416.0
2024-02-26 14:00:00,101.94,101.99,101.92,101.95,4330.0,101.3832,101.433,101.3633,101.3932,4330.0
2024-02-26 14:05:00,101.92,102.11,101.91,102.11,3462.0,101.3633,101.5523,101.3534,101.5523,3462.0
2024-02-26 14:10:00,102.11,102.11,101.94,101.99,3808.0,101.5523,101.5523,101.3832,101.433,3808.0
2024-02-26 14:15:00,101.98,102.03,101.97,102.0,1100.0,101.423,101.4727,101.4131,101.4429,1100.0
2024-02-26 14:20:00,101.94,102.02,101.88,102.02,1915.0,101.3832,101.4628,101.3236,101.4628,1915.0
2024-02-26 14:25:00,102.01,102.08,101.97,102.08,2238.0,101.4528,101.5225,101.4131,101.5225,2238.0
2024-02-26 14:30:00,102.07,102.13,101.99,101.99,2680.0,101.5125,101.5722,101.433,101.433,2680.0
2024-02-26 14:35:00,101.99,102.05,101.91,102.05,2753.0,101.433,101.4926,101.3534,101.4926,2753.0
2024-02-26 14:40:00,102.03,102.1,101.94,102.09,3335.0,101.4727,101.5424,101.3832,101.5324,3335.0
2024-02-26 14:45:00,102.07,102.09,101.95,101.95,3400.0,101.5125,101.5324,101.3932,101.3932,3400.0
2024-02-26 14:50:00,101.94,102.14,101.94,102.08,3936.0,101.3832,101.5821,101.3832,101.5225,3936.0
2024-02-26 14:55:00,102.1,102.2,102.09,102.17,2635.0,101.5424,101.6418,101.5324,101.612,2635.0
2024-02-26 15:00:00,102.13,102.21,102.12,102.2,4420.0,101.5722,101.6518,101.5622,101.6418,4420.0
2024-02-26 15:05:00,102.3,102.47,102.17,102.46,6217.0,101.7413,101.9103,101.612,101.9004,6217.0
2024-02-26 15:10:00,102.47,102.56,102.43,102.49,3282.0,101.9103,101.9998,101.8705,101.9302,3282.0
2024-02-26 15:15:00,102.49,102.51,102.39,102.41,4339.0,101.9302,101.9501,101.8308,101.8507,4339.0
2024-02-26 15:20:00,102.45,102.46,102.36,102.45,6167.0,101.8904,101.9004,101.8009,101.8904,6167.0
2024-02-26 15:25:00,102.43,102.53,102.43,102.48,5357.0,101.8705,101.97,101.8705,101.9203,5357.0
2024-02-26 15:30:00,102.5,102.52,102.32,102.37,9740.0,101.9402,101.9601,101.7612,101.8109,9740.0
2024-02-26 15:35:00,102.37,102.44,102.31,102.34,4639.0,101.8109,101.8805,101.7512,101.781,4639.0
2024-02-26 15:40:00,102.35,102.35,102.15,102.21,7376.0,101.791,101.791,101.5921,101.6518,7376.0
2024-02-26 15:45:00,102.2,102.42,102.19,102.38,8610.0,101.6418,101.8606,101.6319,101.8208,8610.0
2024-02-26 15:50:00,102.34,102.37,102.12,102.12,35574.0,101.781,101.8109,101.5622,101.5622,35574.0
2024-02-26 15:55:00,102.14,102.3,102.06,102.13,72577.0,101.5821,101.7413,101.5026,101.5722,72577.0
2024-02-27 09:30:00,102.91,102.91,102.16,102.16,10040.0,102.3479,102.3479,101.602,101.602,10040.0
2024-02-27 09:35:00,102.2,102.2,101.45,101.58,10037.0,101.6418,101.6418,100.8959,101.0252,10037.0
2024-02-27 09:40:00,101.57,101.62,101.08,101.14,6617.0,101.0152,101.065,100.5279,100.5876,6617.0
2024-02-27 09:45:00,101.3,101.59,101.29,101.38,3841.0,100.7467,101.0351,100.7368,100.8263,3841.0
2024-02-27 09:50:00,101.33,101.36,101.0,101.28,7666.0,100.7766,100.8064,100.4484,100.7268,7666.0
2024-02-27 09:55:00,101.32,101.55,101.27,101.49,2297.0,100.7666,100.9954,100.7169,100.9357,2297.0
2024-02-27 10:00:00,101.58,101.67,101.33,101.43,4270.0,101.0252,101.1147,100.7766,100.876,4270.0
2024-02-27 10:05:00,101.4,101.41,101.08,101.09,10172.0,100.8462,100.8561,100.5279,100.5379,10172.0
2024-02-27 10:10:00,101.04,101.26,101.04,101.24,8000.0,100.4881,100.7069,100.4881,100.687,8000.0
2024-02-27 10:15:00,101.21,101.51,101.21,101.51,7530.0,100.6572,100.9556,100.6572,100.9556,7530.0
2024-02-27 10:20:00,101.61,101.61,101.37,101.5,6043.0,101.055,101.055,100.8163,100.9456,6043.0
2024-02-27 10:25:00,101.49,101.53,101.3,101.45,7986.0,100.9357,100.9755,100.7467,100.8959,7986.0
2024-02-27 10:30:00,101.48,101.73,101.46,101.73,7325.0,100.9257,101.1744,100.9058,101.1744,7325.0
2024-02-27 10:35:00,101.69,101.81,101.48,101.48,14156.0,101.1346,101.2539,100.9257,100.9257,14156.0
2024-02-27 10:40:00,101.45,101.59,101.35,101.38,21786.0,100.8959,101.0351,100.7964,100.8263,21786.0
2024-02-27 10:45:00,101.32,101.55,101.28,101.44,21737.0,100.7666,100.9954,100.7268,100.886,21737.0
2024-02-27 10:50:00,101.43,101.62,101.41,101.42,5588.0,100.876,101.065,100.8561,100.8661,5588.0
2024-02-27 10:55:00,101.45,101.59,101.45,101.54,5599.0,100.8959,101.0351,100.8959,100.9854,5599.0
2024-02-27 11:00:00,101.6,101.74,101.6,101.71,3325.0,101.0451,101.1843,101.0451,101.1545,3325.0
2024-02-27 11:05:00,101.68,101.71,101.59,101.65,3926.0,101.1246,101.1545,101.0351,101.0948,3926.0
2024-02-27 11:10:00,101.62,101.69,101.58,101.6,2498.0,101.065,101.1346,101.0252,101.0451,2498.0
2024-02-27 11:15:00,101.62,101.63,101.54,101.62,2517.0,101.065,101.0749,100.9854,101.065,2517.0
2024-02-27 11:20:00,101.56,101.62,101.54,101.55,4204.0,101.0053,101.065,100.9854,100.9954,4204.0
2024-02-27 11:25:00,101.52,101.55,101.4,101.41,6281.0,100.9655,100.9954,100.8462,100.8561,6281.0
2024-02-27 11:30:00,101.38,101.51,101.37,101.45,9920.0,100.8263,100.9556,100.8163,100.8959,9920.0
2024-02-27 11:35:00,101.45,101.48,101.24,101.33,8863.0,100.8959,100.9257,100.687,100.7766,8863.0
2024-02-27 11:40:00,101.37,101.37,101.15,101.18,8090.0,100.8163,100.8163,100.5975,100.6274,8090.0
2024-02-27 11:45:00,101.19,101.41,101.19,101.39,4788.0,100.6373,100.8561,100.6373,100.8362,4788.0
2024-02-27 11:50:00,101.42,101.5,101.42,101.47,4750.0,100.8661,100.9456,100.8661,100.9158,4750.0
2024-02-27 11:55:00,101.5,101.64,101.5,101.57,2835.0,100.9456,101.0849,100.9456,101.0152,2835.0
2024-02-27 12:00:00,101.6,101.64,101.38,101.42,6686.0,101.0451,101.0849,100.8263,100.8661,6686.0
2024-02-27 12:05:00,101.42,101.48,101.37,101.43,4015.0,100.8661,100.9257,100.8163,100.876,4015.0
2024-02-27 12:10:00,101.39,101.42,101.31,101.31,3380.0,100.8362,100.8661,100.7567,100.7567,3380.0
2024-02-27 12:15:00,101.31,101.36,101.19,101.23,7240.0,100.7567,100.8064,100.6373,100.6771,7240.0
2024-02-27 12:20:00,101.25,101.26,101.0,101.06,3174.0,100.697,100.7069,100.4484,100.508,3174.0
2024-02-27 12:25:00,101.06,101.19,101.05,101.07,3551.0,100.508,100.6373,100.4981,100.518,3551.0
2024-02-27 12:30:00,101.08,101.14,101.04,101.04,3406.0,100.5279,100.5876,100.4881,100.4881,3406.0
2024-02-27 12:35:00,101.05,101.08,100.78,100.78,10834.0,100.4981,100.5279,100.2296,100.2296,10834.0
2024-02-27 12:40:00,100.78,100.83,100.74,100.75,5101.0,100.2296,100.2793,100.1898,100.1997,5101.0
2024-02-27 12:45:00,100.77,100.79,100.56,100.59,5726.0,100.2196,100.2395,100.0108,100.0406,5726.0
2024-02-27 12:50:00,100.57,100.66,100.54,100.62,4441.0,100.0207,100.1102,99.9909,100.0704,4441.0
2024-02-27 12:55:00,100.6,100.6,100.46,100.48,15197.0,100.0505,100.0505,99.9113,99.9312,15197.0
2024-02-27 13:00:00,100.44,100.59,100.33,100.59,6853.0,99.8914,100.0406,99.782,100.0406,6853.0
2024-02-27 13:05:00,100.63,100.73,100.58,100.59,5669.0,100.0804,100.1798,100.0307,100.0406,5669.0
2024-02-27 13:10:00,100.67,100.8,100.67,100.67,2314.0,100.1202,100.2495,100.1202,100.1202,2314.0
2024-02-27 13:15:00,100.66,100.76,100.57,100.57,5289.0,100.1102,100.2097,100.0207,100.0207,5289.0
2024-02-27 13:20:00,100.55,100.76,100.54,100.72,3407.0,100.0008,100.2097,99.9909,100.1699,3407.0
2024-02-27 13:25:00,100.72,100.72,100.61,100.69,1900.0,100.1699,100.1699,100.0605,100.1401,1900.0
2024-02-27 13:30:00,100.66,100.76,100.62,100.74,3725.0,100.1102,100.2097,100.0704,100.1898,3725.0
2024-02-27 13:35:00,100.76,100.76,100.66,100.75,2254.0,100.2097,100.2097,100.1102,100.1997,2254.0
2024-02-27 13:40:00,100.78,100.86,100.76,100.86,2989.0,100.2296,100.3091,100.2097,100.3091,2989.0
2024-02-27 13:45:00,100.84,100.85,100.78,100.83,758.0,100.2892,100.2992,100.2296,100.2793,758.0
2024-02-27 13:50:00,100.84,100.84,100.7,100.75,4533.0,100.2892,100.2892,100.15,100.1997,4533.0
2024-02-27 13:55:00,100.75,100.79,100.72,100.73,1804.0,100.1997,100.2395,100.1699,100.1798,1804.0
2024-02-27 14:00:00,100.73,100.73,100.58,100.61,5476.0,100.1798,100.1798,100.0307,100.0605,5476.0
2024-02-27 14:05:00,100.61,100.64,100.52,100.52,5277.0,100.0605,100.0903,99.971,99.971,5277.0
2024-02-27 14:10:00,100.54,100.65,100.53,100.56,6018.0,99.9909,100.1003,99.9809,100.0108,6018.0
2024-02-27 14:15:00,100.56,100.71,100.52,100.63,4366.0,100.0108,100.1599,99.971,100.0804,4366.0
2024-02-27 14:20:00,100.64,100.75,100.64,100.72,3300.0,100.0903,100.1997,100.0903,100.1699,3300.0
2024-02-27 14:25:00,100.73,100.86,100.69,100.79,5393.0,100.1798,100.3091,100.1401,100.2395,5393.0
2024-02-27 14:30:00,100.81,100.93,100.8,100.88,3687.0,100.2594,100.3787,100.2495,100.329,3687.0
2024-02-27 14:35:00,100.88,100.88,100.78,100.82,1300.0,100.329,100.329,100.2296,100.2693,1300.0
2024-02-27 14:40:00,100.82,100.88,100.8,100.83,6003.0,100.2693,100.329,100.2495,100.2793,6003.0
2024-02-27 14:45:00,100.82,100.82,100.54,100.59,7826.0,100.2693,100.2693,99.9909,100.0406,7826.0
2024-02-27 14:50:00,100.59,100.59,100.35,100.35,10218.0,100.0406,100.0406,99.8019,99.8019,10218.0
2024-02-27 14:55:00,100.39,100.58,100.35,100.52,8688.0,99.8417,100.0307,99.8019,99.971,8688.0
2024-02-27 15:00:00,100.51,100.51,100.35,100.43,4800.0,99.961,99.961,99.8019,99.8815,4800.0
2024-02-27 15:05:00,100.44,100.54,100.42,100.53,10126.0,99.8914,99.9909,99.8715,99.9809,10126.0
2024-02-27 15:10:00,100.54,100.61,100.46,100.5,7321.0,99.9909,100.0605,99.9113,99.9511,7321.0
2024-02-27 15:15:00,100.52,100.58,100.48,100.5,11200.0,99.971,100.0307,99.9312,99.9511,11200.0
2024-02-27 15:20:00,100.46,100.49,100.35,100.43,12722.0,99.9113,99.9411,99.8019,99.8815,12722.0
2024-02-27 15:25:00,100.43,100.44,100.28,100.28,16659.0,99.8815,99.8914,99.7323,99.7323,16659.0
2024-02-27 15:30:00,100.29,100.4,100.23,100.29,30571.0,99.7422,99.8516,99.6826,99.7422,30571.0
2024-02-27 15:35:00,100.28,100.34,100.14,100.28,16713.0,99.7323,99.792,99.5931,99.7323,16713.0
2024-02-27 15:40:00,100.26,100.26,100.12,100.17,18658.0,99.7124,99.7124,99.5732,99.6229,18658.0
2024-02-27 15:45:00,100.19,100.33,100.15,100.16,23186.0,99.6428,99.782,99.603,99.6129,23186.0
2024-02-27 15:50:00,100.19,100.32,100.04,100.28,47210.0,99.6428,99.7721,99.4936,99.7323,47210.0
2024-02-27 15:55:00,100.27,100.32,100.19,100.24,80276.0,99.7223,99.7721,99.6428,99.6925,80276.0
2024-02-28 09:30:00,98.9,99.19,98.76,99.02,17365.0,98.3598,98.6482,98.2206,98.4792,17365.0
2024-02-28 09:35:00,99.14,99.18,98.93,98.95,6350.0,98.5985,98.6383,98.3897,98.4096,6350.0
2024-02-28 09:40:00,98.92,99.21,98.91,99.16,3700.0,98.3797,98.6681,98.3698,98.6184,3700.0
2024-02-28 09:45:00,99.11,99.11,98.86,99.05,12019.0,98.5687,98.5687,98.32,98.509,12019.0
2024-02-28 09:50:00,99.02,99.06,98.82,98.87,11047.0,98.4792,98.519,98.2803,98.33,11047.0
2024-02-28 09:55:00,98.93,99.16,98.93,99.1,5851.0,98.3897,98.6184,98.3897,98.5587,5851.0
2024-02-28 10:00:00,99.07,99.19,98.98,99.19,5955.0,98.5289,98.6482,98.4394,98.6482,5955.0
2024-02-28 10:05:00,99.15,99.7,99.13,99.7,4700.0,98.6085,99.1555,98.5886,99.1555,4700.0
2024-02-28 10:10:00,99.74,99.86,99.63,99.72,6238.0,99.1952,99.3146,99.0858,99.1754,6238.0
2024-02-28 10:15:00,99.67,99.71,99.52,99.55,10704.0,99.1256,99.1654,98.9764,99.0063,10704.0
2024-02-28 10:20:00,99.57,99.83,99.51,99.51,6259.0,99.0262,99.2848,98.9665,98.9665,6259.0
2024-02-28 10:25:00,99.55,99.71,99.52,99.71,3632.0,99.0063,99.1654,98.9764,99.1654,3632.0
2024-02-28 10:30:00,99.63,99.9,99.63,99.86,2430.0,99.0858,99.3544,99.0858,99.3146,2430.0
2024-02-28 10:35:00,99.87,99.9,99.83,99.9,2495.0,99.3245,99.3544,99.2848,99.3544,2495.0
2024-02-28 10:40:00,99.89,99.95,99.83,99.92,2900.0,99.3444,99.4041,99.2848,99.3743,2900.0
2024-02-28 10:45:00,99.92,99.97,99.82,99.93,3874.0,99.3743,99.424,99.2748,99.3842,3874.0
2024-02-28 10:50:00,99.94,100.05,99.92,100.05,3882.0,99.3941,99.5035,99.3743,99.5035,3882.0
2024-02-28 10:55:00,100.05,100.22,100.05,100.22,3304.0,99.5035,99.6726,99.5035,99.6726,3304.0
2024-02-28 11:00:00,100.23,100.51,100.23,100.32,4700.0,99.6826,99.961,99.6826,99.7721,4700.0
2024-02-28 11:05:00,100.38,100.44,100.33,100.33,2978.0,99.8317,99.8914,99.782,99.782,2978.0
2024-02-28 11:10:00,100.35,100.38,100.24,100.28,3323.0,99.8019,99.8317,99.6925,99.7323,3323.0
2024-02-28 11:15:00,100.32,100.48,100.32,100.4,4500.0,99.7721,99.9312,99.7721,99.8516,4500.0
2024-02-28 11:20:00,100.42,100.6,100.42,100.48,3256.0,99.8715,100.0505,99.8715,99.9312,3256.0
2024-02-28 11:25:00,100.52,100.54,100.44,100.54,3233.0,99.971,99.9909,99.8914,99.9909,3233.0
2024-02-28 11:30:00,100.55,100.61,100.49,100.5,4045.0,100.0008,100.0605,99.9411,99.9511,4045.0
2024-02-28 11:35:00,100.52,100.57,100.44,100.52,6899.0,99.971,100.0207,99.8914,99.971,6899.0
2024-02-28 11:40:00,100.55,100.58,100.45,100.58,3667.0,100.0008,100.0307,99.9014,100.0307,3667.0
2024-02-28 11:45:00,100.56,100.68,100.46,100.51,7065.0,100.0108,100.1301,99.9113,99.961,7065.0
2024-02-28 11:50:00,100.49,100.67,100.49,100.62,5302.0,99.9411,100.1202,99.9411,100.0704,5302.0
2024-02-28 11:55:00,100.59,100.69,100.59,100.68,2558.0,100.0406,100.1401,100.0406,100.1301,2558.0
2024-02-28 12:00:00,100.63,100.66,100.51,100.66,2800.0,100.0804,100.1102,99.961,100.1102,2800.0
2024-02-28 12:05:00,100.61,100.62,100.52,100.59,1616.0,100.0605,100.0704,99.971,100.0406,1616.0
2024-02-28 12:10:00,100.57,100.68,100.51,100.63,3037.0,100.0207,100.1301,99.961,100.0804,3037.0
2024-02-28 12:15:00,100.62,100.67,100.57,100.57,2200.0,100.0704,100.1202,100.0207,100.0207,2200.0
2024-02-28 12:20:00,100.52,100.54,100.44,100.45,2526.0,99.971,99.9909,99.8914,99.9014,2526.0
2024-02-28 12:25:00,100.44,100.45,100.39,100.39,2600.0,99.8914,99.9014,99.8417,99.8417,2600.0
2024-02-28 12:30:00,100.37,100.39,100.18,100.19,2701.0,99.8218,99.8417,99.6328,99.6428,2701.0
2024-02-28 12:35:00,100.13,100.18,100.12,100.15,1915.0,99.5831,99.6328,99.5732,99.603,1915.0
2024-02-28 12:40:00,100.12,100.16,100.07,100.16,3574.0,99.5732,99.6129,99.5234,99.6129,3574.0
2024-02-28 12:45:00,100.13,100.16,100.01,100.03,7830.0,99.5831,99.6129,99.4638,99.4837,7830.0
2024-02-28 12:50:00,100.0,100.06,99.96,100.04,4278.0,99.4538,99.5135,99.414,99.4936,4278.0
2024-02-28 12:55:00,100.06,100.12,100.01,100.06,4054.0,99.5135,99.5732,99.4638,99.5135,4054.0
2024-02-28 13:00:00,100.06,100.13,99.95,100.07,3204.0,99.5135,99.5831,99.4041,99.5234,3204.0
2024-02-28 13:05:00,100.0,100.03,99.96,100.03,1913.0,99.4538,99.4837,99.414,99.4837,1913.0
2024-02-28 13:10:00,99.98,100.27,99.95,100.27,1515.0,99.4339,99.7223,99.4041,99.7223,1515.0
2024-02-28 13:15:00,100.27,100.44,100.24,100.42,1414.0,99.7223,99.8914,99.6925,99.8715,1414.0
2024-02-28 13:20:00,100.42,100.48,100.39,100.45,2922.0,99.8715,99.9312,99.8417,99.9014,2922.0
2024-02-28 13:25:00,100.44,100.53,100.44,100.5,3328.0,99.8914,99.9809,99.8914,99.9511,3328.0
2024-02-28 13:30:00,100.47,100.52,100.46,100.5,1600.0,99.9213,99.971,99.9113,99.9511,1600.0
2024-02-28 13:35:00,100.48,100.5,100.37,100.44,2409.0,99.9312,99.9511,99.8218,99.8914,2409.0
2024-02-28 13:40:00,100.46,100.46,100.37,100.41,1773.0,99.9113,99.9113,99.8218,99.8616,1773.0
2024-02-28 13:45:00,100.43,100.47,100.37,100.41,2444.0,99.8815,99.9213,99.8218,99.8616,2444.0
2024-02-28 13:50:00,100.36,100.4,100.33,100.37,1700.0,99.8119,99.8516,99.782,99.8218,1700.0
2024-02-28 13:55:00,100.41,100.45,100.39,100.45,1462.0,99.8616,99.9014,99.8417,99.9014,1462.0
2024-02-28 14:00:00,100.48,100.5,100.41,100.45,4645.0,99.9312,99.9511,99.8616,99.9014,4645.0
2024-02-28 14:05:00,100.41,100.55,100.39,100.46,10703.0,99.8616,100.0008,99.8417,99.9113,10703.0
2024-02-28 14:10:00,100.45,100.48,100.35,100.37,4759.0,99.9014,99.9312,99.8019,99.8218,4759.0
2024-02-28 14:15:00,100.37,100.58,100.33,100.58,3649.0,99.8218,100.0307,99.782,100.0307,3649.0
2024-02-28 14:20:00,100.54,100.62,100.49,100.56,5077.0,99.9909,100.0704,99.9411,100.0108,5077.0
2024-02-28 14:25:00,100.59,100.6,100.49,100.49,2702.0,100.0406,100.0505,99.9411,99.9411,2702.0
2024-02-28 14:30:00,100.5,100.5,100.4,100.47,3334.0,99.9511,99.9511,99.8516,99.9213,3334.0
2024-02-28 14:35:00,100.42,100.42,100.26,100.26,6347.0,99.8715,99.8715,99.7124,99.7124,6347.0
2024-02-28 14:40:00,100.24,100.34,100.22,100.3,1757.0,99.6925,99.792,99.6726,99.7522,1757.0
2024-02-28 14:45:00,100.29,100.39,100.19,100.19,5143.0,99.7422,99.8417,99.6428,99.6428,5143.0
2024-02-28 14:50:00,100.2,100.28,100.16,100.28,2898.0,99.6527,99.7323,99.6129,99.7323,2898.0
2024-02-28 14:55:00,100.3,100.4,100.25,100.31,5425.0,99.7522,99.8516,99.7025,99.7621,5425.0
2024-02-28 15:00:00,100.33,100.39,100.3,100.36,11623.0,99.782,99.8417,99.7522,99.8119,11623.0
2024-02-28 15:05:00,100.35,100.35,100.17,100.23,6902.0,99.8019,99.8019,99.6229,99.6826,6902.0
2024-02-28 15:10:00,100.23,100.24,100.17,100.18,5143.0,99.6826,99.6925,99.6229,99.6328,5143.0
2024-02-28 15:15:00,100.17,100.18,100.05,100.18,32874.0,99.6229,99.6328,99.5035,99.6328,32874.0
2024-02-28 15:20:00,100.19,100.24,100.03,100.2,24627.0,99.6428,99.6925,99.4837,99.6527,24627.0
2024-02-28 15:25:00,100.19,100.33,100.14,100.32,27429.0,99.6428,99.782,99.5931,99.7721,27429.0
2024-02-28 15:30:00,100.33,100.41,100.21,100.24,20428.0,99.782,99.8616,99.6627,99.6925,20428.0
2024-02-28 15:35:00,100.24,100.31,100.14,100.26,25154.0,99.6925,99.7621,99.5931,99.7124,25154.0
2024-02-28 15:40:00,100.25,100.39,100.25,100.35,21673.0,99.7025,99.8417,99.7025,99.8019,21673.0
2024-02-28 15:45:00,100.35,100.36,100.23,100.3,13232.0,99.8019,99.8119,99.6826,99.7522,13232.0
2024-02-28 15:50:00,100.31,100.36,100.13,100.19,23341.0,99.7621,99.8119,99.5831,99.6428,23341.0
2024-02-28 15:55:00,100.2,100.36,100.19,100.36,43763.0,99.6527,99.8119,99.6428,99.8119,43763.0
2024-02-29 09:30:00,101.99,101.99,101.42,101.72,12991.0,101.433,101.433,100.8661,101.1644,12991.0
2024-02-29 09:35:00,101.77,102.01,101.63,101.91,7271.0,101.2142,101.4528,101.0749,101.3534,7271.0
2024-02-29 09:40:00,101.91,102.29,101.78,102.25,5102.0,101.3534,101.7313,101.2241,101.6915,5102.0
2024-02-29 09:45:00,102.3,102.51,102.21,102.46,10420.0,101.7413,101.9501,101.6518,101.9004,10420.0
2024-02-29 09:50:00,102.43,102.56,102.37,102.5,12104.0,101.8705,101.9998,101.8109,101.9402,12104.0
2024-02-29 09:55:00,102.5,102.64,102.47,102.56,13801.0,101.9402,102.0794,101.9103,101.9998,13801.0
2024-02-29 10:00:00,102.59,102.68,102.53,102.61,4732.0,102.0297,102.1192,101.97,102.0496,4732.0
2024-02-29 10:05:00,102.65,102.68,102.21,102.22,8926.0,102.0893,102.1192,101.6518,101.6617,8926.0
2024-02-29 10:10:00,102.2,102.2,101.58,101.63,3392.0,101.6418,101.6418,101.0252,101.0749,3392.0
2024-02-29 10:15:00,101.56,101.9,101.41,101.87,3193.0,101.0053,101.3434,100.8561,101.3136,3193.0
2024-02-29 10:20:00,101.85,102.11,101.75,102.11,7722.0,101.2937,101.5523,101.1943,101.5523,7722.0
2024-02-29 10:25:00,102.05,102.15,102.0,102.14,3699.0,101.4926,101.5921,101.4429,101.5821,3699.0
2024-02-29 10:30:00,102.18,102.31,102.16,102.16,1700.0,101.6219,101.7512,101.602,101.602,1700.0
2024-02-29 10:35:00,102.16,102.18,102.07,102.13,2036.0,101.602,101.6219,101.5125,101.5722,2036.0
2024-02-29 10:40:00,102.12,102.22,101.99,102.03,4784.0,101.5622,101.6617,101.433,101.4727,4784.0
2024-02-29 10:45:00,102.09,102.4,102.03,102.39,4067.0,101.5324,101.8407,101.4727,101.8308,4067.0
2024-02-29 10:50:00,102.29,102.37,102.17,102.22,7797.0,101.7313,101.8109,101.612,101.6617,7797.0
2024-02-29 10:55:00,102.18,102.24,102.11,102.12,7484.0,101.6219,101.6816,101.5523,101.5622,7484.0
2024-02-29 11:00:00,102.12,102.12,101.81,102.11,2639.0,101.5622,101.5622,101.2539,101.5523,2639.0
2024-02-29 11:05:00,102.12,102.2,102.06,102.17,1694.0,101.5622,101.6418,101.5026,101.612,1694.0
2024-02-29 11:10:00,102.29,102.35,102.21,102.35,4276.0,101.7313,101.791,101.6518,101.791,4276.0
2024-02-29 11:15:00,102.34,102.5,102.34,102.41,4227.0,101.781,101.9402,101.781,101.8507,4227.0
2024-02-29 11:20:00,102.44,102.54,102.38,102.47,2668.0,101.8805,101.9799,101.8208,101.9103,2668.0
2024-02-29 11:25:00,102.47,102.53,102.34,102.34,3798.0,101.9103,101.97,101.781,101.781,3798.0
2024-02-29 11:30:00,102.26,102.26,102.0,102.01,2013.0,101.7015,101.7015,101.4429,101.4528,2013.0
2024-02-29 11:35:00,102.08,102.29,101.92,101.99,6569.0,101.5225,101.7313,101.3633,101.433,6569.0
2024-02-29 11:40:00,101.9,102.15,101.8,102.13,3311.0,101.3434,101.5921,101.244,101.5722,3311.0
2024-02-29 11:45:00,102.07,102.41,102.06,102.41,2611.0,101.5125,101.8507,101.5026,101.8507,2611.0
2024-02-29 11:50:00,102.49,102.6,102.48,102.5,2225.0,101.9302,102.0396,101.9203,101.9402,2225.0
2024-02-29 11:55:00,102.59,102.93,102.57,102.93,7241.0,102.0297,102.3678,102.0098,102.3678,7241.0
2024-02-29 12:00:00,102.93,103.09,102.87,102.92,5656.0,102.3678,102.5269,102.3081,102.3579,5656.0
2024-02-29 12:05:00,102.91,103.04,102.76,102.81,3141.0,102.3479,102.4772,102.1987,102.2485,3141.0
2024-02-29 12:10:00,102.87,102.99,102.87,102.98,4387.0,102.3081,102.4275,102.3081,102.4175,4387.0
2024-02-29 12:15:00,103.01,103.03,102.91,103.01,3371.0,102.4474,102.4673,102.3479,102.4474,3371.0
2024-02-29 12:20:00,102.98,103.07,102.88,103.01,2997.0,102.4175,102.5071,102.3181,102.4474,2997.0
2024-02-29 12:25:00,102.98,102.98,102.75,102.79,4899.0,102.4175,102.4175,102.1888,102.2286,4899.0
2024-02-29 12:30:00,102.92,102.96,102.86,102.86,3524.0,102.3579,102.3977,102.2982,102.2982,3524.0
2024-02-29 12:35:00,102.86,103.14,102.86,102.93,6866.0,102.2982,102.5767,102.2982,102.3678,6866.0
2024-02-29 12:40:00,102.99,103.17,102.99,103.17,4351.0,102.4275,102.6065,102.4275,102.6065,4351.0
2024-02-29 12:45:00,103.13,103.31,103.13,103.24,6792.0,102.5667,102.7457,102.5667,102.6761,6792.0
2024-02-29 12:50:00,103.29,103.44,103.28,103.41,6417.0,102.7259,102.875,102.7159,102.8452,6417.0
2024-02-29 12:55:00,103.44,103.51,103.38,103.51,6899.0,102.875,102.9447,102.8154,102.9447,6899.0
2024-02-29 13:00:00,103.54,103.66,103.48,103.61,5436.0,102.9745,103.0938,102.9148,103.0441,5436.0
2024-02-29 13:05:00,103.59,103.73,103.54,103.73,5237.0,103.0242,103.1634,102.9745,103.1634,5237.0
2024-02-29 13:10:00,103.77,103.83,103.7,103.77,3366.0,103.2032,103.2629,103.1336,103.2032,3366.0
2024-02-29 13:15:00,103.71,103.75,103.61,103.75,5470.0,103.1436,103.1833,103.0441,103.1833,5470.0
2024-02-29 13:20:00,103.75,103.75,103.56,103.56,4325.0,103.1833,103.1833,102.9944,102.9944,4325.0
2024-02-29 13:25:00,103.66,103.84,103.6,103.8,4631.0,103.0938,103.2728,103.0342,103.2331,4631.0
2024-02-29 13:30:00,103.74,103.83,103.64,103.65,6279.0,103.1734,103.2629,103.0739,103.0839,6279.0
2024-02-29 13:35:00,103.64,103.64,103.34,103.35,7199.0,103.0739,103.0739,102.7756,102.7855,7199.0
2024-02-29 13:40:00,103.28,103.35,103.22,103.23,3343.0,102.7159,102.7855,102.6562,102.6662,3343.0
2024-02-29 13:45:00,103.28,103.32,103.22,103.27,5826.0,102.7159,102.7557,102.6562,102.706,5826.0
2024-02-29 13:50:00,103.26,103.51,103.26,103.51,5000.0,102.696,102.9447,102.696,102.9447,5000.0
2024-02-29 13:55:00,103.51,103.64,103.49,103.57,5900.0,102.9447,103.0739,102.9248,103.0043,5900.0
2024-02-29 14:00:00,103.61,103.67,103.57,103.57,6952.0,103.0441,103.1038,103.0043,103.0043,6952.0
2024-02-29 14:05:00,103.58,103.58,103.28,103.47,7000.0,103.0143,103.0143,102.7159,102.9049,7000.0
2024-02-29 14:10:00,103.5,103.57,103.42,103.57,4840.0,102.9347,103.0043,102.8551,103.0043,4840.0
2024-02-29 14:15:00,103.56,103.66,103.43,103.58,8351.0,102.9944,103.0938,102.8651,103.0143,8351.0
2024-02-29 14:20:00,103.6,103.6,103.33,103.34,6974.0,103.0342,103.0342,102.7656,102.7756,6974.0
2024-02-29 14:25:00,103.34,103.34,103.05,103.13,6136.0,102.7756,102.7756,102.4872,102.5667,6136.0
2024-02-29 14:30:00,103.11,103.14,102.98,103.02,8562.0,102.5468,102.5767,102.4175,102.4573,8562.0
2024-02-29 14:35:00,102.99,103.06,102.99,103.02,5246.0,102.4275,102.4971,102.4275,102.4573,5246.0
2024-02-29 14:40:00,103.04,103.11,102.96,102.98,6692.0,102.4772,102.5468,102.3977,102.4175,6692.0
2024-02-29 14:45:00,102.97,102.99,102.89,102.9,8371.0,102.4076,102.4275,102.328,102.338,8371.0
2024-02-29 14:50:00,102.92,102.97,102.78,102.84,8248.0,102.3579,102.4076,102.2186,102.2783,8248.0
2024-02-29 14:55:00,102.84,103.13,102.84,103.13,8852.0,102.2783,102.5667,102.2783,102.5667,8852.0
2024-02-29 15:00:00,103.12,103.2,103.07,103.15,7440.0,102.5568,102.6363,102.5071,102.5866,7440.0
2024-02-29 15:05:00,103.13,103.2,103.01,103.06,10406.0,102.5667,102.6363,102.4474,102.4971,10406.0
2024-02-29 15:10:00,103.06,103.12,102.93,102.93,5009.0,102.4971,102.5568,102.3678,102.3678,5009.0
2024-02-29 15:15:00,102.91,103.01,102.9,102.96,7250.0,102.3479,102.4474,102.338,102.3977,7250.0
2024-02-29 15:20:00,102.96,102.99,102.83,102.86,12721.0,102.3977,102.4275,102.2684,102.2982,12721.0
2024-02-29 15:25:00,102.86,102.86,102.77,102.81,16510.0,102.2982,102.2982,102.2087,102.2485,16510.0
2024-02-29 15:30:00,102.82,102.92,102.82,102.89,18903.0,102.2584,102.3579,102.2584,102.328,18903.0
2024-02-29 15:35:00,102.91,102.95,102.86,102.93,16136.0,102.3479,102.3877,102.2982,102.3678,16136.0
2024-02-29 15:40:00,102.93,103.07,102.92,102.95,15937.0,102.3678,102.5071,102.3579,102.3877,15937.0
2024-02-29 15:45:00,102.95,102.99,102.9,102.95,18074.0,102.3877,102.4275,102.338,102.3877,18074.0
2024-02-29 15:50:00,102.97,103.54,102.97,103.33,63460.0,102.4076,102.9745,102.4076,102.7656,63460.0
2024-02-29 15:55:00,103.25,103.75,103.24,103.58,268146.0,102.6861,103.1833,102.6761,103.0143,268146.0
2024-03-01 09:30:00,104.06,104.06,103.18,103.49,38776.0,103.4916,103.4916,102.6165,102.9248,38776.0
2024-03-01 09:35:00,103.6,103.79,103.08,103.08,7760.0,103.0342,103.2231,102.517,102.517,7760.0
2024-03-01 09:40:00,102.94,103.19,102.76,103.13,5282.0,102.3778,102.6264,102.1987,102.5667,5282.0
2024-03-01 09:45:00,103.34,103.43,103.17,103.42,7207.0,102.7756,102.8651,102.6065,102.8551,7207.0
2024-03-01 09:50:00,103.49,103.76,103.49,103.58,5840.0,102.9248,103.1933,102.9248,103.0143,5840.0
2024-03-01 09:55:00,103.48,103.8,103.45,103.75,5905.0,102.9148,103.2331,102.885,103.1833,5905.0
2024-03-01 10:00:00,103.8,104.11,103.42,103.42,9767.0,103.2331,103.5414,102.8551,102.8551,9767.0
2024-03-01 10:05:00,103.51,103.85,103.4,103.85,40582.0,102.9447,103.2828,102.8353,103.2828,40582.0
2024-03-01 10:10:00,104.0,104.69,103.75,104.59,26977.0,103.432,104.1182,103.1833,104.0188,26977.0
2024-03-01 10:15:00,104.56,104.9,104.46,104.6,30964.0,103.9889,104.3271,103.8895,104.0287,30964.0
2024-03-01 10:20:00,104.63,104.92,104.56,104.86,8545.0,104.0585,104.347,103.9889,104.2873,8545.0
2024-03-01 10:25:00,104.86,105.07,104.86,104.95,9682.0,104.2873,104.4961,104.2873,104.3768,9682.0
2024-03-01 10:30:00,105.01,105.02,104.56,104.86,21030.0,104.4365,104.4464,103.9889,104.2873,21030.0
2024-03-01 10:35:00,104.83,105.05,104.55,104.62,23587.0,104.2574,104.4762,103.979,104.0486,23587.0
2024-03-01 10:40:00,104.62,104.89,104.62,104.85,3466.0,104.0486,104.3171,104.0486,104.2773,3466.0
2024-03-01 10:45:00,104.86,105.03,104.83,104.97,14045.0,104.2873,104.4563,104.2574,104.3967,14045.0
2024-03-01 10:50:00,104.98,105.18,104.97,105.18,9830.0,104.4066,104.6055,104.3967,104.6055,9830.0
2024-03-01 10:55:00,105.13,105.24,105.12,105.13,3915.0,104.5558,104.6652,104.5459,104.5558,3915.0
2024-03-01 11:00:00,105.15,105.27,105.13,105.26,15157.0,104.5757,104.695,104.5558,104.6851,15157.0
2024-03-01 11:05:00,105.24,105.41,105.18,105.33,11732.0,104.6652,104.8343,104.6055,104.7547,11732.0
2024-03-01 11:10:00,105.36,105.59,105.34,105.57,5014.0,104.7845,105.0133,104.7647,104.9934,5014.0
2024-03-01 11:15:00,105.62,105.85,105.62,105.75,5378.0,105.0431,105.2719,105.0431,105.1724,5378.0
2024-03-01 11:20:00,105.81,105.89,105.73,105.74,8429.0,105.2321,105.3117,105.1525,105.1625,8429.0
2024-03-01 11:25:00,105.73,105.81,105.56,105.79,5072.0,105.1525,105.2321,104.9835,105.2122,5072.0
2024-03-01 11:30:00,105.82,105.93,105.8,105.8,7500.0,105.242,105.3514,105.2221,105.2221,7500.0
2024-03-01 11:35:00,105.72,105.81,105.66,105.8,3818.0,105.1426,105.2321,105.0829,105.2221,3818.0
2024-03-01 11:40:00,105.81,105.83,105.68,105.69,4204.0,105.2321,105.252,105.1028,105.1127,4204.0
2024-03-01 11:45:00,105.68,105.71,105.57,105.57,7000.0,105.1028,105.1326,104.9934,104.9934,7000.0
2024-03-01 11:50:00,105.54,105.57,105.36,105.41,4316.0,104.9636,104.9934,104.7845,104.8343,4316.0
2024-03-01 11:55:00,105.39,105.41,105.29,105.41,9323.0,104.8144,104.8343,104.7149,104.8343,9323.0
2024-03-01 12:00:00,105.36,105.42,105.3,105.31,3946.0,104.7845,104.8442,104.7249,104.7348,3946.0
2024-03-01 12:05:00,105.34,105.41,105.24,105.28,3606.0,104.7647,104.8343,104.6652,104.705,3606.0
2024-03-01 12:10:00,105.31,105.48,105.31,105.45,4601.0,104.7348,104.9039,104.7348,104.8741,4601.0
2024-03-01 12:15:00,105.49,105.52,105.34,105.37,7621.0,104.9138,104.9437,104.7647,104.7945,7621.0
2024-03-01 12:20:00,105.4,105.44,105.35,105.38,3866.0,104.8243,104.8641,104.7746,104.8044,3866.0
2024-03-01 12:25:00,105.38,105.46,105.37,105.39,3528.0,104.8044,104.884,104.7945,104.8144,3528.0
2024-03-01 12:30:00,105.39,105.44,105.28,105.29,14282.0,104.8144,104.8641,104.705,104.7149,14282.0
2024-03-01 12:35:00,105.3,105.52,105.25,105.46,3500.0,104.7249,104.9437,104.6751,104.884,3500.0
2024-03-01 12:40:00,105.47,105.67,105.47,105.67,2280.0,104.8939,105.0929,104.8939,105.0929,2280.0
2024-03-01 12:45:00,105.67,105.67,105.57,105.65,6664.0,105.0929,105.0929,104.9934,105.073,6664.0
2024-03-01 12:50:00,105.65,105.85,105.64,105.84,2931.0,105.073,105.2719,105.063,105.2619,2931.0
2024-03-01 12:55:00,105.88,105.97,105.86,105.92,2445.0,105.3017,105.3912,105.2818,105.3415,2445.0
2024-03-01 13:00:00,105.96,106.18,105.93,106.09,8659.0,105.3813,105.6001,105.3514,105.5106,8659.0
2024-03-01 13:05:00,106.07,106.22,106.06,106.2,3900.0,105.4907,105.6398,105.4807,105.62,3900.0
2024-03-01 13:10:00,106.2,106.24,105.94,105.96,4217.0,105.62,105.6597,105.3614,105.3813,4217.0
2024-03-01 13:15:00,105.95,106.19,105.89,106.14,6721.0,105.3713,105.61,105.3117,105.5603,6721.0
2024-03-01 13:20:00,106.12,106.18,106.09,106.12,4154.0,105.5404,105.6001,105.5106,105.5404,4154.0
2024-03-01 13:25:00,106.11,106.25,106.06,106.24,1729.0,105.5305,105.6697,105.4807,105.6597,1729.0
2024-03-01 13:30:00,106.25,106.35,106.21,106.21,3416.0,105.6697,105.7691,105.6299,105.6299,3416.0
2024-03-01 13:35:00,106.21,106.23,106.09,106.11,5418.0,105.6299,105.6498,105.5106,105.5305,5418.0
2024-03-01 13:40:00,106.11,106.13,105.99,106.0,11080.0,105.5305,105.5503,105.4111,105.4211,11080.0
2024-03-01 13:45:00,106.01,106.34,106.01,106.33,8123.0,105.431,105.7592,105.431,105.7492,8123.0
2024-03-01 13:50:00,106.37,106.53,106.36,106.53,3402.0,105.789,105.9482,105.7791,105.9482,3402.0
2024-03-01 13:55:00,106.56,106.67,106.51,106.51,8617.0,105.978,106.0874,105.9283,105.9283,8617.0
2024-03-01 14:00:00,106.53,106.61,106.47,106.54,12624.0,105.9482,106.0277,105.8885,105.9581,12624.0
2024-03-01 14:05:00,106.55,106.57,106.31,106.43,5333.0,105.968,105.9879,105.7294,105.8487,5333.0
2024-03-01 14:10:00,106.43,106.46,106.37,106.44,3591.0,105.8487,105.8785,105.789,105.8586,3591.0
2024-03-01 14:15:00,106.47,106.71,106.46,106.58,5474.0,105.8885,106.1272,105.8785,105.9979,5474.0
2024-03-01 14:20:00,106.62,106.68,106.48,106.57,3375.0,106.0377,106.0973,105.8984,105.9879,3375.0
2024-03-01 14:25:00,106.65,106.79,106.65,106.79,1759.0,106.0675,106.2067,106.0675,106.2067,1759.0
2024-03-01 14:30:00,106.79,106.79,106.47,106.5,3832.0,106.2067,106.2067,105.8885,105.9183,3832.0
2024-03-01 14:35:00,106.48,106.48,106.23,106.35,4162.0,105.8984,105.8984,105.6498,105.7691,4162.0
2024-03-01 14:40:00,106.35,106.4,106.25,106.37,2379.0,105.7691,105.8189,105.6697,105.789,2379.0
2024-03-01 14:45:00,106.4,106.4,106.26,106.34,6534.0,105.8189,105.8189,105.6796,105.7592,6534.0
2024-03-01 14:50:00,106.32,106.36,106.2,106.28,11245.0,105.7393,105.7791,105.62,105.6995,11245.0
2024-03-01 14:55:00,106.35,106.52,106.3,106.43,6640.0,105.7691,105.9382,105.7194,105.8487,6640.0
2024-03-01 15:00:00,106.37,106.39,106.25,106.3,3393.0,105.789,105.8089,105.6697,105.7194,3393.0
2024-03-01 15:05:00,106.34,106.42,106.18,106.32,6481.0,105.7592,105.8388,105.6001,105.7393,6481.0
2024-03-01 15:10:00,106.31,106.31,106.05,106.14,6388.0,105.7294,105.7294,105.4708,105.5603,6388.0
2024-03-01 15:15:00,106.13,106.13,105.76,105.88,10006.0,105.5503,105.5503,105.1824,105.3017,10006.0
2024-03-01 15:20:00,105.85,105.87,105.38,105.38,14756.0,105.2719,105.2918,104.8044,104.8044,14756.0
2024-03-01 15:25:00,105.38,105.46,105.27,105.46,13701.0,104.8044,104.884,104.695,104.884,13701.0
2024-03-01 15:30:00,105.47,105.72,105.41,105.59,14779.0,104.8939,105.1426,104.8343,105.0133,14779.0
2024-03-01 15:35:00,105.59,105.59,105.38,105.39,14324.0,105.0133,105.0133,104.8044,104.8144,14324.0
2024-03-01 15:40:00,105.42,105.43,105.22,105.29,17487.0,104.8442,104.8542,104.6453,104.7149,17487.0
2024-03-01 15:45:00,105.29,105.62,105.25,105.62,26645.0,104.7149,105.0431,104.6751,105.0431,26645.0
2024-03-01 15:50:00,105.59,105.66,105.36,105.56,52579.0,105.0133,105.0829,104.7845,104.9835,52579.0
2024-03-01 15:55:00,105.59,105.93,105.58,105.92,156124.0,105.0133,105.3514,105.0033,105.3415,156124.0
2024-03-04 09:30:00,106.64,106.85,105.67,105.69,17617.0,106.0576,106.2664,105.0929,105.1127,17617.0
2024-03-04 09:35:00,105.66,106.14,105.51,106.14,6814.0,105.0829,105.5603,104.9337,105.5603,6814.0
2024-03-04 09:40:00,106.31,106.59,106.11,106.11,5383.0,105.7294,106.0078,105.5305,105.5305,5383.0
2024-03-04 09:45:00,106.13,106.39,106.12,106.21,3128.0,105.5503,105.8089,105.5404,105.6299,3128.0
2024-03-04 09:50:00,106.2,106.2,105.92,106.07,2800.0,105.62,105.62,105.3415,105.4907,2800.0
2024-03-04 09:55:00,106.07,106.28,105.75,105.75,5689.0,105.4907,105.6995,105.1724,105.1724,5689.0
2024-03-04 10:00:00,105.49,105.86,105.43,105.85,4464.0,104.9138,105.2818,104.8542,105.2719,4464.0
2024-03-04 10:05:00,105.79,106.07,105.71,106.05,5299.0,105.2122,105.4907,105.1326,105.4708,5299.0
2024-03-04 10:10:00,106.08,106.26,106.02,106.23,7574.0,105.5006,105.6796,105.4409,105.6498,7574.0
2024-03-04 10:15:00,106.24,106.42,106.24,106.32,5156.0,105.6597,105.8388,105.6597,105.7393,5156.0
2024-03-04 10:20:00,106.3,106.32,106.11,106.2,3683.0,105.7194,105.7393,105.5305,105.62,3683.0
2024-03-04 10:25:00,106.18,106.27,106.04,106.15,3385.0,105.6001,105.6896,105.4608,105.5702,3385.0
2024-03-04 10:30:00,106.18,106.26,106.05,106.19,3309.0,105.6001,105.6796,105.4708,105.61,3309.0
2024-03-04 10:35:00,106.21,106.34,106.19,106.3,5002.0,105.6299,105.7592,105.61,105.7194,5002.0
2024-03-04 10:40:00,106.27,106.46,106.17,106.45,4507.0,105.6896,105.8785,105.5901,105.8686,4507.0
2024-03-04 10:45:00,106.52,106.56,106.39,106.39,4613.0,105.9382,105.978,105.8089,105.8089,4613.0
2024-03-04 10:50:00,106.53,106.56,106.36,106.38,2084.0,105.9482,105.978,105.7791,105.799,2084.0
2024-03-04 10:55:00,106.39,106.39,106.12,106.18,5076.0,105.8089,105.8089,105.5404,105.6001,5076.0
2024-03-04 11:00:00,106.18,106.33,106.18,106.21,2759.0,105.6001,105.7492,105.6001,105.6299,2759.0
2024-03-04 11:05:00,106.23,106.26,106.07,106.12,1720.0,105.6498,105.6796,105.4907,105.5404,1720.0
2024-03-04 11:10:00,106.16,106.19,106.06,106.17,5908.0,105.5802,105.61,105.4807,105.5901,5908.0
2024-03-04 11:15:00,106.18,106.45,106.18,106.41,3437.0,105.6001,105.8686,105.6001,105.8288,3437.0
2024-03-04 11:20:00,106.38,106.5,106.33,106.41,4494.0,105.799,105.9183,105.7492,105.8288,4494.0
2024-03-04 11:25:00,106.38,106.42,106.33,106.34,1568.0,105.799,105.8388,105.7492,105.7592,1568.0
2024-03-04 11:30:00,106.37,106.43,106.29,106.36,2906.0,105.789,105.8487,105.7095,105.7791,2906.0
2024-03-04 11:35:00,106.34,106.67,106.31,106.67,4074.0,105.7592,106.0874,105.7294,106.0874,4074.0
2024-03-04 11:40:00,106.66,106.92,106.66,106.78,3748.0,106.0774,106.336,106.0774,106.1968,3748.0
2024-03-04 11:45:00,106.79,106.93,106.78,106.91,1876.0,106.2067,106.346,106.1968,106.3261,1876.0
2024-03-04 11:50:00,106.85,106.91,106.8,106.8,2753.0,106.2664,106.3261,106.2167,106.2167,2753.0
2024-03-04 11:55:00,106.79,106.86,106.75,106.84,2792.0,106.2067,106.2764,106.167,106.2565,2792.0
2024-03-04 12:00:00,106.82,106.86,106.71,106.86,1802.0,106.2366,106.2764,106.1272,106.2764,1802.0
2024-03-04 12:05:00,106.85,106.85,106.72,106.78,2774.0,106.2664,106.2664,106.1371,106.1968,2774.0
2024-03-04 12:10:00,106.81,106.92,106.72,106.72,4573.0,106.2266,106.336,106.1371,106.1371,4573.0
2024-03-04 12:15:00,106.7,106.73,106.54,106.54,4031.0,106.1172,106.1471,105.9581,105.9581,4031.0
2024-03-04 12:20:00,106.55,106.57,106.43,106.53,8335.0,105.968,105.9879,105.8487,105.9482,8335.0
2024-03-04 12:25:00,106.56,106.56,106.29,106.34,10344.0,105.978,105.978,105.7095,105.7592,10344.0
2024-03-04 12:30:00,106.36,106.46,106.34,106.41,4413.0,105.7791,105.8785,105.7592,105.8288,4413.0
2024-03-04 12:35:00,106.44,106.44,106.24,106.24,10430.0,105.8586,105.8586,105.6597,105.6597,10430.0
2024-03-04 12:40:00,106.21,106.45,106.21,106.32,8092.0,105.6299,105.8686,105.6299,105.7393,8092.0
2024-03-04 12:45:00,106.37,106.63,106.36,106.6,1792.0,105.789,106.0476,105.7791,106.0178,1792.0
2024-03-04 12:50:00,106.68,106.68,106.37,106.38,5551.0,106.0973,106.0973,105.789,105.799,5551.0
2024-03-04 12:55:00,106.36,106.57,106.3,106.54,3154.0,105.7791,105.9879,105.7194,105.9581,3154.0
2024-03-04 13:00:00,106.51,106.75,106.51,106.71,2928.0,105.9283,106.167,105.9283,106.1272,2928.0
2024-03-04 13:05:00,106.7,106.7,106.62,106.66,2006.0,106.1172,106.1172,106.0377,106.0774,2006.0
2024-03-04 13:10:00,106.65,106.7,106.63,106.66,1812.0,106.0675,106.1172,106.0476,106.0774,1812.0
2024-03-04 13:15:00,106.63,106.63,106.47,106.51,1893.0,106.0476,106.0476,105.8885,105.9283,1893.0
2024-03-04 13:20:00,106.5,106.55,106.37,106.41,1767.0,105.9183,105.968,105.789,105.8288,1767.0
2024-03-04 13:25:00,106.41,106.53,106.39,106.39,3984.0,105.8288,105.9482,105.8089,105.8089,3984.0
2024-03-04 13:30:00,106.41,106.51,106.4,106.46,4232.0,105.8288,105.9283,105.8189,105.8785,4232.0
2024-03-04 13:35:00,106.44,106.47,106.35,106.42,3712.0,105.8586,105.8885,105.7691,105.8388,3712.0
2024-03-04 13:40:00,106.42,106.51,106.42,106.5,1108.0,105.8388,105.9283,105.8388,105.9183,1108.0
2024-03-04 13:45:00,106.48,106.53,106.45,106.53,2513.0,105.8984,105.9482,105.8686,105.9482,2513.0
2024-03-04 13:50:00,106.51,106.51,106.46,106.47,1855.0,105.9283,105.9283,105.8785,105.8885,1855.0
2024-03-04 13:55:00,106.46,106.46,106.35,106.37,2518.0,105.8785,105.8785,105.7691,105.789,2518.0
2024-03-04 14:00:00,106.37,106.43,106.33,106.41,2846.0,105.789,105.8487,105.7492,105.8288,2846.0
2024-03-04 14:05:00,106.39,106.41,106.34,106.39,2006.0,105.8089,105.8288,105.7592,105.8089,2006.0
2024-03-04 14:10:00,106.38,106.41,106.35,106.37,2199.0,105.799,105.8288,105.7691,105.789,2199.0
2024-03-04 14:15:00,106.36,106.41,106.27,106.41,3423.0,105.7791,105.8288,105.6896,105.8288,3423.0
2024-03-04 14:20:00,106.42,106.42,106.1,106.14,14235.0,105.8388,105.8388,105.5205,105.5603,14235.0
2024-03-04 14:25:00,106.16,106.24,106.15,106.23,10571.0,105.5802,105.6597,105.5702,105.6498,10571.0
2024-03-04 14:30:00,106.26,106.3,106.22,106.3,1322.0,105.6796,105.7194,105.6398,105.7194,1322.0
2024-03-04 14:35:00,106.25,106.54,106.18,106.53,11920.0,105.6697,105.9581,105.6001,105.9482,11920.0
2024-03-04 14:40:00,106.49,106.49,106.36,106.46,3971.0,105.9084,105.9084,105.7791,105.8785,3971.0
2024-03-04 14:45:00,106.49,106.68,106.49,106.68,3008.0,105.9084,106.0973,105.9084,106.0973,3008.0
2024-03-04 14:50:00,106.72,106.72,106.47,106.5,1971.0,106.1371,106.1371,105.8885,105.9183,1971.0
2024-03-04 14:55:00,106.56,106.57,106.46,106.46,2430.0,105.978,105.9879,105.8785,105.8785,2430.0
2024-03-04 15:00:00,106.42,106.52,106.4,106.5,2700.0,105.8388,105.9382,105.8189,105.9183,2700.0
2024-03-04 15:05:00,106.51,106.66,106.48,106.66,4472.0,105.9283,106.0774,105.8984,106.0774,4472.0
2024-03-04 15:10:00,106.66,106.72,106.58,106.65,5748.0,106.0774,106.1371,105.9979,106.0675,5748.0
2024-03-04 15:15:00,106.63,106.64,106.5,106.52,5884.0,106.0476,106.0576,105.9183,105.9382,5884.0
2024-03-04 15:20:00,106.5,106.5,106.29,106.29,7365.0,105.9183,105.9183,105.7095,105.7095,7365.0
2024-03-04 15:25:00,106.28,106.28,106.07,106.07,6689.0,105.6995,105.6995,105.4907,105.4907,6689.0
2024-03-04 15:30:00,106.1,106.12,105.96,105.97,13727.0,105.5205,105.5404,105.3813,105.3912,13727.0
2024-03-04 15:35:00,105.96,106.07,105.87,106.07,11661.0,105.3813,105.4907,105.2918,105.4907,11661.0
2024-03-04 15:40:00,106.09,106.26,106.04,106.06,9202.0,105.5106,105.6796,105.4608,105.4807,9202.0
2024-03-04 15:45:00,106.04,106.06,105.75,105.82,12038.0,105.4608,105.4807,105.1724,105.242,12038.0
2024-03-04 15:50:00,105.81,105.86,105.68,105.75,26227.0,105.2321,105.2818,105.1028,105.1724,26227.0
2024-03-04 15:55:00,105.79,105.87,105.71,105.85,70898.0,105.2122,105.2918,105.1326,105.2719,70898.0
2024-03-05 09:30:00,104.57,104.93,104.01,104.72,19471.0,103.9989,104.3569,103.4419,104.148,19471.0
2024-03-05 09:35:00,104.64,104.86,104.59,104.85,3110.0,104.0685,104.2873,104.0188,104.2773,3110.0
2024-03-05 09:40:00,104.95,105.0,104.81,105.0,1797.0,104.3768,104.4265,104.2376,104.4265,1797.0
2024-03-05 09:45:00,105.07,105.07,104.58,104.82,3100.0,104.4961,104.4961,104.0088,104.2475,3100.0
2024-03-05 09:50:00,104.83,104.99,104.79,104.98,1629.0,104.2574,104.4166,104.2177,104.4066,1629.0
2024-03-05 09:55:00,104.84,104.89,104.83,104.86,1212.0,104.2674,104.3171,104.2574,104.2873,1212.0
2024-03-05 10:00:00,104.92,105.3,104.92,105.27,4929.0,104.347,104.7249,104.347,104.695,4929.0
2024-03-05 10:05:00,105.32,105.34,104.84,105.15,19687.0,104.7448,104.7647,104.2674,104.5757,19687.0
2024-03-05 10:10:00,104.97,105.42,104.97,105.26,11786.0,104.3967,104.8442,104.3967,104.6851,11786.0
2024-03-05 10:15:00,105.3,105.35,104.5,104.54,1516.0,104.7249,104.7746,103.9292,103.969,1516.0
2024-03-05 10:20:00,104.57,104.72,104.35,104.35,3409.0,103.9989,104.148,103.7801,103.7801,3409.0
2024-03-05 10:25:00,104.41,104.5,104.24,104.48,8292.0,103.8397,103.9292,103.6707,103.9094,8292.0
2024-03-05 10:30:00,104.42,104.51,104.25,104.34,5941.0,103.8497,103.9392,103.6806,103.7701,5941.0
2024-03-05 10:35:00,104.39,104.47,104.05,104.12,9708.0,103.8198,103.8994,103.4817,103.5513,9708.0
2024-03-05 10:40:00,104.07,104.26,103.98,104.11,10520.0,103.5016,103.6906,103.4121,103.5414,10520.0
2024-03-05 10:45:00,104.12,104.3,104.1,104.2,8818.0,103.5513,103.7303,103.5314,103.6309,8818.0
2024-03-05 10:50:00,104.28,104.49,104.27,104.41,3652.0,103.7104,103.9193,103.7005,103.8397,3652.0
2024-03-05 10:55:00,104.46,104.58,104.38,104.57,6265.0,103.8895,104.0088,103.8099,103.9989,6265.0
2024-03-05 11:00:00,104.55,104.57,104.27,104.29,6723.0,103.979,103.9989,103.7005,103.7204,6723.0
2024-03-05 11:05:00,104.22,104.48,104.21,104.45,3900.0,103.6508,103.9094,103.6408,103.8795,3900.0
2024-03-05 11:10:00,104.32,104.32,104.0,104.0,5884.0,103.7502,103.7502,103.432,103.432,5884.0
2024-03-05 11:15:00,104.11,104.27,103.99,104.27,4000.0,103.5414,103.7005,103.422,103.7005,4000.0
2024-03-05 11:20:00,104.27,104.35,104.25,104.29,4324.0,103.7005,103.7801,103.6806,103.7204,4324.0
2024-03-05 11:25:00,104.33,104.34,104.12,104.13,4232.0,103.7602,103.7701,103.5513,103.5613,4232.0
2024-03-05 11:30:00,104.1,104.19,104.03,104.06,5493.0,103.5314,103.6209,103.4618,103.4916,5493.0
2024-03-05 11:35:00,103.99,104.08,103.9,104.0,6114.0,103.422,103.5115,103.3325,103.432,6114.0
2024-03-05 11:40:00,104.02,104.03,103.61,103.75,6514.0,103.4519,103.4618,103.0441,103.1833,6514.0
2024-03-05 11:45:00,103.75,104.01,103.74,103.85,4718.0,103.1833,103.4419,103.1734,103.2828,4718.0
2024-03-05 11:50:00,103.8,103.8,103.52,103.52,3758.0,103.2331,103.2331,102.9546,102.9546,3758.0
2024-03-05 11:55:00,103.52,103.94,103.52,103.82,4887.0,102.9546,103.3723,102.9546,103.253,4887.0
2024-03-05 12:00:00,103.85,103.89,103.71,103.83,4636.0,103.2828,103.3226,103.1436,103.2629,4636.0
2024-03-05 12:05:00,103.79,103.84,103.67,103.67,5274.0,103.2231,103.2728,103.1038,103.1038,5274.0
2024-03-05 12:10:00,103.73,103.99,103.71,103.8,4616.0,103.1634,103.422,103.1436,103.2331,4616.0
2024-03-05 12:15:00,103.81,103.84,103.69,103.69,3536.0,103.243,103.2728,103.1237,103.1237,3536.0
2024-03-05 12:20:00,103.7,103.95,103.67,103.94,3030.0,103.1336,103.3822,103.1038,103.3723,3030.0
2024-03-05 12:25:00,103.91,103.93,103.81,103.87,3370.0,103.3425,103.3624,103.243,103.3027,3370.0
2024-03-05 12:30:00,103.88,103.88,103.7,103.77,3638.0,103.3126,103.3126,103.1336,103.2032,3638.0
2024-03-05 12:35:00,103.79,103.82,103.64,103.72,4116.0,103.2231,103.253,103.0739,103.1535,4116.0
2024-03-05 12:40:00,103.73,103.93,103.64,103.93,3186.0,103.1634,103.3624,103.0739,103.3624,3186.0
2024-03-05 12:45:00,103.97,103.97,103.86,103.86,1400.0,103.4021,103.4021,103.2927,103.2927,1400.0
2024-03-05 12:50:00,103.79,103.95,103.78,103.91,2817.0,103.2231,103.3822,103.2132,103.3425,2817.0
2024-03-05 12:55:00,103.95,104.02,103.86,103.86,1745.0,103.3822,103.4519,103.2927,103.2927,1745.0
2024-03-05 13:00:00,103.85,103.85,103.61,103.66,6832.0,103.2828,103.2828,103.0441,103.0938,6832.0
2024-03-05 13:05:00,103.6,103.71,103.52,103.71,2536.0,103.0342,103.1436,102.9546,103.1436,2536.0
2024-03-05 13:10:00,103.7,103.7,103.58,103.63,2136.0,103.1336,103.1336,103.0143,103.064,2136.0
2024-03-05 13:15:00,103.64,103.64,103.34,103.36,2455.0,103.0739,103.0739,102.7756,102.7955,2455.0
2024-03-05 13:20:00,103.44,103.48,103.22,103.27,1769.0,102.875,102.9148,102.6562,102.706,1769.0
2024-03-05 13:25:00,103.27,103.44,103.22,103.43,3722.0,102.706,102.875,102.6562,102.8651,3722.0
2024-03-05 13:30:00,103.41,103.53,103.37,103.45,1633.0,102.8452,102.9645,102.8054,102.885,1633.0
2024-03-05 13:35:00,103.48,103.52,103.26,103.26,2168.0,102.9148,102.9546,102.696,102.696,2168.0
2024-03-05 13:40:00,103.23,103.38,103.2,103.24,3206.0,102.6662,102.8154,102.6363,102.6761,3206.0
2024-03-05 13:45:00,103.26,103.27,103.18,103.18,2600.0,102.696,102.706,102.6165,102.6165,2600.0
2024-03-05 13:50:00,103.15,103.34,103.0,103.26,2688.0,102.5866,102.7756,102.4374,102.696,2688.0
2024-03-05 13:55:00,103.23,103.24,103.04,103.11,927.0,102.6662,102.6761,102.4772,102.5468,927.0
2024-03-05 14:00:00,103.05,103.16,103.02,103.15,1726.0,102.4872,102.5966,102.4573,102.5866,1726.0
2024-03-05 14:05:00,103.14,103.34,103.14,103.28,1100.0,102.5767,102.7756,102.5767,102.7159,1100.0
2024-03-05 14:10:00,103.15,103.23,103.11,103.14,1600.0,102.5866,102.6662,102.5468,102.5767,1600.0
2024-03-05 14:15:00,103.05,103.11,103.04,103.07,800.0,102.4872,102.5468,102.4772,102.5071,800.0
2024-03-05 14:20:00,103.02,103.26,102.96,103.2,3440.0,102.4573,102.696,102.3977,102.6363,3440.0
2024-03-05 14:25:00,103.27,103.36,103.25,103.33,2816.0,102.706,102.7955,102.6861,102.7656,2816.0
2024-03-05 14:30:00,103.37,103.4,103.18,103.26,2699.0,102.8054,102.8353,102.6165,102.696,2699.0
2024-03-05 14:35:00,103.23,103.23,103.09,103.09,3061.0,102.6662,102.6662,102.5269,102.5269,3061.0
2024-03-05 14:40:00,103.1,103.15,103.02,103.03,2620.0,102.5369,102.5866,102.4573,102.4673,2620.0
2024-03-05 14:45:00,102.98,103.01,102.93,102.99,4418.0,102.4175,102.4474,102.3678,102.4275,4418.0
2024-03-05 14:50:00,102.99,103.04,102.87,102.89,3598.0,102.4275,102.4772,102.3081,102.328,3598.0
2024-03-05 14:55:00,102.87,102.9,102.68,102.7,4248.0,102.3081,102.338,102.1192,102.1391,4248.0
2024-03-05 15:00:00,102.74,102.86,102.71,102.83,5251.0,102.1789,102.2982,102.149,102.2684,5251.0
2024-03-05 15:05:00,102.91,102.95,102.56,102.56,4927.0,102.3479,102.3877,101.9998,101.9998,4927.0
2024-03-05 15:10:00,102.55,102.69,102.47,102.5,7578.0,101.9899,102.1291,101.9103,101.9402,7578.0
2024-03-05 15:15:00,102.5,102.72,102.43,102.71,7482.0,101.9402,102.159,101.8705,102.149,7482.0
2024-03-05 15:20:00,102.74,102.8,102.53,102.61,13705.0,102.1789,102.2385,101.97,102.0496,13705.0
2024-03-05 15:25:00,102.64,102.72,102.54,102.59,6647.0,102.0794,102.159,101.9799,102.0297,6647.0
2024-03-05 15:30:00,102.6,102.8,102.52,102.8,18195.0,102.0396,102.2385,101.9601,102.2385,18195.0
2024-03-05 15:35:00,102.84,103.03,102.82,103.03,7109.0,102.2783,102.4673,102.2584,102.4673,7109.0
2024-03-05 15:40:00,103.04,103.3,102.99,103.29,11253.0,102.4772,102.7358,102.4275,102.7259,11253.0
2024-03-05 15:45:00,103.28,103.46,103.2,103.45,9111.0,102.7159,102.8949,102.6363,102.885,9111.0
2024-03-05 15:50:00,103.46,103.69,103.37,103.62,22363.0,102.8949,103.1237,102.8054,103.0541,22363.0
2024-03-05 15:55:00,103.56,103.81,103.46,103.8,57920.0,102.9944,103.243,102.8949,103.2331,57920.0
2024-03-06 09:30:00,105.99,106.87,105.88,106.86,20291.0,105.4111,106.2863,105.3017,106.2764,20291.0
2024-03-06 09:35:00,106.7,106.94,106.41,106.64,5736.0,106.1172,106.3559,105.8288,106.0576,5736.0
2024-03-06 09:40:00,106.63,106.66,106.35,106.45,5543.0,106.0476,106.0774,105.7691,105.8686,5543.0
2024-03-06 09:45:00,106.59,107.06,106.58,106.99,6611.0,106.0078,106.4753,105.9979,106.4056,6611.0
2024-03-06 09:50:00,106.96,107.0,106.78,107.0,2700.0,106.3758,106.4156,106.1968,106.4156,2700.0
2024-03-06 09:55:00,106.91,107.04,106.72,106.91,5453.0,106.3261,106.4554,106.1371,106.3261,5453.0
2024-03-06 10:00:00,106.62,106.89,106.54,106.54,3361.0,106.0377,106.3062,105.9581,105.9581,3361.0
2024-03-06 10:05:00,106.52,106.52,105.76,106.1,4100.0,105.9382,105.9382,105.1824,105.5205,4100.0
2024-03-06 10:10:00,106.3,106.53,106.15,106.32,5471.0,105.7194,105.9482,105.5702,105.7393,5471.0
2024-03-06 10:15:00,106.27,106.67,106.27,106.51,3897.0,105.6896,106.0874,105.6896,105.9283,3897.0
2024-03-06 10:20:00,106.42,106.47,106.31,106.37,2587.0,105.8388,105.8885,105.7294,105.789,2587.0
2024-03-06 10:25:00,106.36,106.36,106.07,106.31,2856.0,105.7791,105.7791,105.4907,105.7294,2856.0
2024-03-06 10:30:00,106.22,106.33,106.09,106.29,3916.0,105.6398,105.7492,105.5106,105.7095,3916.0
2024-03-06 10:35:00,106.34,106.37,106.09,106.15,4443.0,105.7592,105.789,105.5106,105.5702,4443.0
2024-03-06 10:40:00,106.11,106.26,106.08,106.2,5796.0,105.5305,105.6796,105.5006,105.62,5796.0
2024-03-06 10:45:00,106.22,106.39,106.18,106.35,7185.0,105.6398,105.8089,105.6001,105.7691,7185.0
2024-03-06 10:50:00,106.34,106.55,106.33,106.39,6671.0,105.7592,105.968,105.7492,105.8089,6671.0
2024-03-06 10:55:00,106.4,106.61,106.39,106.61,4111.0,105.8189,106.0277,105.8089,106.0277,4111.0
2024-03-06 11:00:00,106.61,106.85,106.5,106.59,7991.0,106.0277,106.2664,105.9183,106.0078,7991.0
2024-03-06 11:05:00,106.63,106.68,106.54,106.65,5525.0,106.0476,106.0973,105.9581,106.0675,5525.0
2024-03-06 11:10:00,106.73,106.73,106.58,106.64,3205.0,106.1471,106.1471,105.9979,106.0576,3205.0
2024-03-06 11:15:00,106.58,106.69,106.57,106.66,1900.0,105.9979,106.1073,105.9879,106.0774,1900.0
2024-03-06 11:20:00,106.71,106.71,106.33,106.4,3389.0,106.1272,106.1272,105.7492,105.8189,3389.0
2024-03-06 11:25:00,106.39,106.58,106.39,106.58,2140.0,105.8089,105.9979,105.8089,105.9979,2140.0
2024-03-06 11:30:00,106.54,106.54,106.23,106.29,3100.0,105.9581,105.9581,105.6498,105.7095,3100.0
2024-03-06 11:35:00,106.3,106.56,106.27,106.54,2800.0,105.7194,105.978,105.6896,105.9581,2800.0
2024-03-06 11:40:00,106.51,106.79,106.5,106.75,3819.0,105.9283,106.2067,105.9183,106.167,3819.0
2024-03-06 11:45:00,106.64,106.87,106.64,106.83,2744.0,106.0576,106.2863,106.0576,106.2465,2744.0
2024-03-06 11:50:00,106.79,107.09,106.79,107.04,8121.0,106.2067,106.5051,106.2067,106.4554,8121.0
2024-03-06 11:55:00,107.02,107.14,107.01,107.07,3934.0,106.4355,106.5548,106.4255,106.4852,3934.0
2024-03-06 12:00:00,106.98,107.09,106.91,107.01,3913.0,106.3957,106.5051,106.3261,106.4255,3913.0
2024-03-06 12:05:00,107.0,107.13,106.94,107.07,3432.0,106.4156,106.5449,106.3559,106.4852,3432.0
2024-03-06 12:10:00,107.11,107.29,107.1,107.22,5576.0,106.525,106.704,106.515,106.6344,5576.0
2024-03-06 12:15:00,107.22,107.25,107.04,107.05,4872.0,106.6344,106.6642,106.4554,106.4653,4872.0
2024-03-06 12:20:00,107.11,107.24,107.02,107.22,3000.0,106.525,106.6543,106.4355,106.6344,3000.0
2024-03-06 12:25:00,107.29,107.47,107.28,107.32,4945.0,106.704,106.883,106.6941,106.7338,4945.0
2024-03-06 12:30:00,107.33,107.46,107.33,107.34,3194.0,106.7438,106.8731,106.7438,106.7537,3194.0
2024-03-06 12:35:00,107.32,107.4,107.28,107.29,2472.0,106.7338,106.8134,106.6941,106.704,2472.0
2024-03-06 12:40:00,107.27,107.28,107.18,107.26,1670.0,106.6841,106.6941,106.5946,106.6742,1670.0
2024-03-06 12:45:00,107.29,107.29,107.09,107.09,2200.0,106.704,106.704,106.5051,106.5051,2200.0
2024-03-06 12:50:00,107.06,107.17,107.01,107.01,1662.0,106.4753,106.5847,106.4255,106.4255,1662.0
2024-03-06 12:55:00,106.91,107.22,106.91,107.19,1895.0,106.3261,106.6344,106.3261,106.6046,1895.0
2024-03-06 13:00:00,107.2,107.38,107.19,107.31,1000.0,106.6145,106.7935,106.6046,106.7239,1000.0
2024-03-06 13:05:00,107.33,107.36,107.21,107.32,1500.0,106.7438,106.7736,106.6244,106.7338,1500.0
2024-03-06 13:10:00,107.27,107.38,107.26,107.33,3365.0,106.6841,106.7935,106.6742,106.7438,3365.0
2024-03-06 13:15:00,107.39,107.48,107.29,107.38,6983.0,106.8035,106.893,106.704,106.7935,6983.0
2024-03-06 13:20:00,107.38,107.68,107.38,107.6,3929.0,106.7935,107.0919,106.7935,107.0123,3929.0
2024-03-06 13:25:00,107.63,107.73,107.6,107.72,3522.0,107.0421,107.1416,107.0123,107.1317,3522.0
2024-03-06 13:30:00,107.78,107.78,106.95,107.17,7633.0,107.1913,107.1913,106.3659,106.5847,7633.0
2024-03-06 13:35:00,107.04,107.33,106.87,107.33,3175.0,106.4554,106.7438,106.2863,106.7438,3175.0
2024-03-06 13:40:00,107.42,107.49,107.34,107.47,3950.0,106.8333,106.9029,106.7537,106.883,3950.0
2024-03-06 13:45:00,107.5,107.55,106.7,106.75,3784.0,106.9129,106.9626,106.1172,106.167,3784.0
2024-03-06 13:50:00,106.72,106.97,106.66,106.9,3222.0,106.1371,106.3858,106.0774,106.3161,3222.0
2024-03-06 13:55:00,106.76,107.18,106.76,107.16,3033.0,106.1769,106.5946,106.1769,106.5747,3033.0
2024-03-06 14:00:00,107.08,107.08,106.78,106.87,2577.0,106.4952,106.4952,106.1968,106.2863,2577.0
2024-03-06 14:05:00,106.94,107.16,106.9,107.01,7282.0,106.3559,106.5747,106.3161,106.4255,7282.0
2024-03-06 14:10:00,106.94,107.04,106.59,106.59,9670.0,106.3559,106.4554,106.0078,106.0078,9670.0
2024-03-06 14:15:00,106.66,106.77,106.34,106.63,9216.0,106.0774,106.1868,105.7592,106.0476,9216.0
2024-03-06 14:20:00,106.69,106.98,106.67,106.91,3307.0,106.1073,106.3957,106.0874,106.3261,3307.0
2024-03-06 14:25:00,106.93,107.17,106.78,107.17,3350.0,106.346,106.5847,106.1968,106.5847,3350.0
2024-03-06 14:30:00,107.12,107.26,106.7,106.78,4622.0,106.5349,106.6742,106.1172,106.1968,4622.0
2024-03-06 14:35:00,106.8,106.97,106.71,106.87,1966.0,106.2167,106.3858,106.1272,106.2863,1966.0
2024-03-06 14:40:00,106.74,106.99,106.74,106.89,3295.0,106.157,106.4056,106.157,106.3062,3295.0
2024-03-06 14:45:00,106.87,106.87,106.39,106.56,8442.0,106.2863,106.2863,105.8089,105.978,8442.0
2024-03-06 14:50:00,106.55,106.87,106.55,106.74,1952.0,105.968,106.2863,105.968,106.157,1952.0
2024-03-06 14:55:00,106.8,106.8,106.37,106.54,5252.0,106.2167,106.2167,105.789,105.9581,5252.0
2024-03-06 15:00:00,106.51,106.51,106.23,106.46,5074.0,105.9283,105.9283,105.6498,105.8785,5074.0
2024-03-06 15:05:00,106.43,106.58,106.33,106.4,5132.0,105.8487,105.9979,105.7492,105.8189,5132.0
2024-03-06 15:10:00,106.4,106.56,106.18,106.18,6099.0,105.8189,105.978,105.6001,105.6001,6099.0
2024-03-06 15:15:00,106.24,106.68,106.24,106.49,5467.0,105.6597,106.0973,105.6597,105.9084,5467.0
2024-03-06 15:20:00,106.51,106.57,106.13,106.21,8563.0,105.9283,105.9879,105.5503,105.6299,8563.0
2024-03-06 15:25:00,106.22,106.37,106.21,106.37,8432.0,105.6398,105.789,105.6299,105.789,8432.0
2024-03-06 15:30:00,106.39,106.45,106.19,106.2,11319.0,105.8089,105.8686,105.61,105.62,11319.0
2024-03-06 15:35:00,106.23,106.31,106.03,106.31,9399.0,105.6498,105.7294,105.4509,105.7294,9399.0
2024-03-06 15:40:00,106.33,106.6,106.32,106.6,11106.0,105.7492,106.0178,105.7393,106.0178,11106.0
2024-03-06 15:45:00,106.66,106.81,106.57,106.65,14014.0,106.0774,106.2266,105.9879,106.0675,14014.0
2024-03-06 15:50:00,106.63,106.69,106.37,106.56,34787.0,106.0476,106.1073,105.789,105.978,34787.0
2024-03-06 15:55:00,106.63,106.8,106.58,106.8,94659.0,106.0476,106.2167,105.9979,106.2167,94659.0
2024-03-07 09:30:00,107.21,107.74,107.04,107.65,40272.0,106.6244,107.1515,106.4554,107.062,40272.0
2024-03-07 09:35:00,107.63,108.12,107.34,108.09,21102.0,107.0421,107.5295,106.7537,107.4996,21102.0
2024-03-07 09:40:00,108.02,108.2,107.81,108.2,6383.0,107.43,107.609,107.2212,107.609,6383.0
2024-03-07 09:45:00,108.08,108.21,107.76,108.21,6212.0,107.4897,107.619,107.1714,107.619,6212.0
2024-03-07 09:50:00,108.12,108.25,107.99,108.03,4302.0,107.5295,107.6588,107.4002,107.44,4302.0
2024-03-07 09:55:00,107.97,108.15,107.85,108.07,5171.0,107.3803,107.5593,107.2609,107.4797,5171.0
2024-03-07 10:00:00,108.23,108.25,108.09,108.16,2996.0,107.6389,107.6588,107.4996,107.5693,2996.0
2024-03-07 10:05:00,108.16,108.29,108.07,108.19,2500.0,107.5693,107.6985,107.4797,107.5991,2500.0
2024-03-07 10:10:00,108.24,108.8,108.23,108.8,4738.0,107.6488,108.2058,107.6389,108.2058,4738.0
2024-03-07 10:15:00,108.83,108.97,108.66,108.66,7514.0,108.2356,108.3748,108.0665,108.0665,7514.0
2024-03-07 10:20:00,108.78,109.07,108.78,109.05,5420.0,108.1859,108.4743,108.1859,108.4544,5420.0
2024-03-07 10:25:00,109.0,109.0,108.78,108.79,1700.0,108.4047,108.4047,108.1859,108.1958,1700.0
2024-03-07 10:30:00,108.74,108.83,108.71,108.8,3059.0,108.1461,108.2356,108.1163,108.2058,3059.0
2024-03-07 10:35:00,108.73,108.98,108.67,108.96,6287.0,108.1361,108.3848,108.0765,108.3649,6287.0
2024-03-07 10:40:00,109.0,109.08,108.9,108.92,2865.0,108.4047,108.4842,108.3052,108.3251,2865.0
2024-03-07 10:45:00,108.96,109.06,108.9,108.96,4993.0,108.3649,108.4643,108.3052,108.3649,4993.0
2024-03-07 10:50:00,108.97,108.97,108.59,108.75,2236.0,108.3748,108.3748,107.9969,108.156,2236.0
2024-03-07 10:55:00,108.66,109.01,108.66,108.94,2920.0,108.0665,108.4146,108.0665,108.345,2920.0
2024-03-07 11:00:00,108.93,109.0,108.77,108.9,800.0,108.335,108.4047,108.1759,108.3052,800.0
2024-03-07 11:05:00,108.94,109.23,108.91,109.15,9050.0,108.345,108.6334,108.3152,108.5538,9050.0
2024-03-07 11:10:00,109.17,109.36,109.1,109.26,10394.0,108.5737,108.7627,108.5041,108.6632,10394.0
2024-03-07 11:15:00,109.27,109.36,109.08,109.27,2665.0,108.6732,108.7627,108.4842,108.6732,2665.0
2024-03-07 11:20:00,109.29,109.5,109.24,109.44,3974.0,108.6931,108.9019,108.6434,108.8423,3974.0
2024-03-07 11:25:00,109.51,109.65,109.37,109.6,3556.0,108.9119,109.0511,108.7726,109.0014,3556.0
2024-03-07 11:30:00,109.55,109.55,109.33,109.33,4832.0,108.9517,108.9517,108.7329,108.7329,4832.0
2024-03-07 11:35:00,109.32,109.52,109.25,109.52,4134.0,108.7229,108.9218,108.6533,108.9218,4134.0
2024-03-07 11:40:00,109.5,109.8,109.5,109.72,9620.0,108.9019,109.2003,108.9019,109.1207,9620.0
2024-03-07 11:45:00,109.65,109.68,109.48,109.61,3467.0,109.0511,109.081,108.882,109.0113,3467.0
2024-03-07 11:50:00,109.61,109.92,109.6,109.91,5127.0,109.0113,109.3196,109.0014,109.3097,5127.0
2024-03-07 11:55:00,109.93,109.99,109.76,109.97,7513.0,109.3296,109.3893,109.1605,109.3694,7513.0
2024-03-07 12:00:00,109.98,109.98,109.78,109.88,10843.0,109.3793,109.3793,109.1804,109.2799,10843.0
2024-03-07 12:05:00,109.86,110.16,109.81,110.16,38816.0,109.26,109.5583,109.2102,109.5583,38816.0
2024-03-07 12:10:00,110.14,110.23,110.08,110.11,2300.0,109.5384,109.6279,109.4788,109.5086,2300.0
2024-03-07 12:15:00,110.14,110.45,110.14,110.45,6492.0,109.5384,109.8467,109.5384,109.8467,6492.0
2024-03-07 12:20:00,110.52,110.55,110.14,110.25,3907.0,109.9164,109.9462,109.5384,109.6478,3907.0
2024-03-07 12:25:00,110.2,110.34,110.2,110.28,2955.0,109.5981,109.7373,109.5981,109.6777,2955.0
2024-03-07 12:30:00,110.26,110.26,110.03,110.11,8353.0,109.6578,109.6578,109.429,109.5086,8353.0
2024-03-07 12:35:00,110.1,110.19,110.05,110.08,3444.0,109.4987,109.5882,109.4489,109.4788,3444.0
2024-03-07 12:40:00,110.07,110.07,109.78,109.93,7606.0,109.4688,109.4688,109.1804,109.3296,7606.0
2024-03-07 12:45:00,110.0,110.09,109.92,109.92,2827.0,109.3992,109.4887,109.3196,109.3196,2827.0
2024-03-07 12:50:00,109.94,110.17,109.87,110.09,2964.0,109.3395,109.5683,109.2699,109.4887,2964.0
2024-03-07 12:55:00,110.06,110.13,109.96,110.13,2484.0,109.4589,109.5285,109.3594,109.5285,2484.0
2024-03-07 13:00:00,110.17,110.18,110.07,110.08,3412.0,109.5683,109.5782,109.4688,109.4788,3412.0
2024-03-07 13:05:00,110.04,110.04,109.85,109.98,3106.0,109.439,109.439,109.25,109.3793,3106.0
2024-03-07 13:10:00,110.08,110.11,109.99,110.0,2000.0,109.4788,109.5086,109.3893,109.3992,2000.0
2024-03-07 13:15:00,109.98,110.17,109.98,110.15,4602.0,109.3793,109.5683,109.3793,109.5484,4602.0
2024-03-07 13:20:00,110.15,110.15,109.97,110.09,3672.0,109.5484,109.5484,109.3694,109.4887,3672.0
2024-03-07 13:25:00,110.09,110.09,109.96,110.01,2835.0,109.4887,109.4887,109.3594,109.4091,2835.0
2024-03-07 13:30:00,109.99,110.01,109.9,109.95,4763.0,109.3893,109.4091,109.2998,109.3495,4763.0
2024-03-07 13:35:00,109.97,110.11,109.96,110.1,3838.0,109.3694,109.5086,109.3594,109.4987,3838.0
2024-03-07 13:40:00,110.13,110.16,110.06,110.15,4897.0,109.5285,109.5583,109.4589,109.5484,4897.0
2024-03-07 13:45:00,110.11,110.2,109.97,110.11,7402.0,109.5086,109.5981,109.3694,109.5086,7402.0
2024-03-07 13:50:00,110.18,110.18,110.1,110.15,3510.0,109.5782,109.5782,109.4987,109.5484,3510.0
2024-03-07 13:55:00,110.23,110.23,110.12,110.16,7472.0,109.6279,109.6279,109.5185,109.5583,7472.0
2024-03-07 14:00:00,110.14,110.18,110.0,110.16,5804.0,109.5384,109.5782,109.3992,109.5583,5804.0
2024-03-07 14:05:00,110.13,110.15,110.0,110.1,8294.0,109.5285,109.5484,109.3992,109.4987,8294.0
2024-03-07 14:10:00,110.06,110.23,110.05,110.23,6538.0,109.4589,109.6279,109.4489,109.6279,6538.0
2024-03-07 14:15:00,110.21,110.21,109.97,110.13,5992.0,109.6081,109.6081,109.3694,109.5285,5992.0
2024-03-07 14:20:00,110.1,110.2,110.03,110.14,5220.0,109.4987,109.5981,109.429,109.5384,5220.0
2024-03-07 14:25:00,110.14,110.21,110.06,110.2,7750.0,109.5384,109.6081,109.4589,109.5981,7750.0
2024-03-07 14:30:00,110.23,110.27,110.11,110.2,5415.0,109.6279,109.6677,109.5086,109.5981,5415.0
2024-03-07 14:35:00,110.14,110.25,110.14,110.17,6104.0,109.5384,109.6478,109.5384,109.5683,6104.0
2024-03-07 14:40:00,110.19,110.21,110.12,110.19,6223.0,109.5882,109.6081,109.5185,109.5882,6223.0
2024-03-07 14:45:00,110.16,110.2,110.15,110.15,4049.0,109.5583,109.5981,109.5484,109.5484,4049.0
2024-03-07 14:50:00,110.16,110.35,110.16,110.34,11658.0,109.5583,109.7473,109.5583,109.7373,11658.0
2024-03-07 14:55:00,110.34,110.36,110.15,110.19,5444.0,109.7373,109.7572,109.5484,109.5882,5444.0
2024-03-07 15:00:00,110.16,110.16,109.92,110.15,7060.0,109.5583,109.5583,109.3196,109.5484,7060.0
2024-03-07 15:05:00,110.11,110.23,110.03,110.09,4273.0,109.5086,109.6279,109.429,109.4887,4273.0
2024-03-07 15:10:00,110.09,110.1,109.93,110.09,6582.0,109.4887,109.4987,109.3296,109.4887,6582.0
2024-03-07 15:15:00,110.11,110.13,109.97,110.07,5500.0,109.5086,109.5285,109.3694,109.4688,5500.0
2024-03-07 15:20:00,110.05,110.05,109.74,109.77,10482.0,109.4489,109.4489,109.1406,109.1705,10482.0
2024-03-07 15:25:00,109.73,109.85,109.7,109.8,8255.0,109.1307,109.25,109.1008,109.2003,8255.0
2024-03-07 15:30:00,109.81,110.14,109.81,110.12,9966.0,109.2102,109.5384,109.2102,109.5185,9966.0
2024-03-07 15:35:00,110.08,110.13,110.06,110.1,15499.0,109.4788,109.5285,109.4589,109.4987,15499.0
2024-03-07 15:40:00,110.06,110.09,109.97,110.02,18757.0,109.4589,109.4887,109.3694,109.4191,18757.0
2024-03-07 15:45:00,109.98,110.01,109.75,109.75,19393.0,109.3793,109.4091,109.1506,109.1506,19393.0
2024-03-07 15:50:00,109.77,110.25,109.77,110.19,34644.0,109.1705,109.6478,109.1705,109.5882,34644.0
2024-03-07 15:55:00,110.22,110.32,109.97,109.97,66879.0,109.618,109.7175,109.3694,109.3694,66879.0
2024-03-08 09:30:00,110.43,110.92,110.21,110.7,14213.0,109.8269,110.3142,109.6081,110.0954,14213.0
2024-03-08 09:35:00,110.63,110.89,110.59,110.75,3992.0,110.0258,110.2843,109.986,110.1451,3992.0
2024-03-08 09:40:00,110.82,110.85,110.27,110.27,5660.0,110.2147,110.2446,109.6677,109.6677,5660.0
2024-03-08 09:45:00,110.35,110.6,110.33,110.33,2400.0,109.7473,109.9959,109.7274,109.7274,2400.0
2024-03-08 09:50:00,110.33,110.41,110.13,110.22,2541.0,109.7274,109.807,109.5285,109.618,2541.0
2024-03-08 09:55:00,110.29,110.38,109.94,110.02,4245.0,109.6876,109.7771,109.3395,109.4191,4245.0
2024-03-08 10:00:00,110.0,110.03,109.62,109.64,5610.0,109.3992,109.429,109.0213,109.0412,5610.0
2024-03-08 10:05:00,109.63,109.72,109.35,109.65,6435.0,109.0312,109.1207,108.7528,109.0511,6435.0
2024-03-08 10:10:00,109.72,109.74,109.5,109.74,2985.0,109.1207,109.1406,108.9019,109.1406,2985.0
2024-03-08 10:15:00,109.82,109.83,109.64,109.74,3219.0,109.2202,109.2301,109.0412,109.1406,3219.0
2024-03-08 10:20:00,109.79,109.79,109.51,109.78,6365.0,109.1904,109.1904,108.9119,109.1804,6365.0
2024-03-08 10:25:00,109.84,109.88,109.68,109.79,2000.0,109.2401,109.2799,109.081,109.1904,2000.0
2024-03-08 10:30:00,109.86,109.86,109.69,109.83,4739.0,109.26,109.26,109.0909,109.2301,4739.0
2024-03-08 10:35:00,109.85,109.86,109.57,109.59,7076.0,109.25,109.26,108.9716,108.9914,7076.0
2024-03-08 10:40:00,109.63,109.7,109.57,109.58,2151.0,109.0312,109.1008,108.9716,108.9815,2151.0
2024-03-08 10:45:00,109.55,109.69,109.27,109.59,7481.0,108.9517,109.0909,108.6732,108.9914,7481.0
2024-03-08 10:50:00,109.57,109.65,109.29,109.65,5267.0,108.9716,109.0511,108.6931,109.0511,5267.0
2024-03-08 10:55:00,109.68,109.85,109.55,109.55,9080.0,109.081,109.25,108.9517,108.9517,9080.0
2024-03-08 11:00:00,109.62,109.62,108.85,108.93,11359.0,109.0213,109.0213,108.2555,108.335,11359.0
2024-03-08 11:05:00,108.82,108.95,108.49,108.5,4794.0,108.2256,108.3549,107.8975,107.9074,4794.0
2024-03-08 11:10:00,108.34,108.72,108.34,108.7,7653.0,107.7483,108.1262,107.7483,108.1063,7653.0
2024-03-08 11:15:00,108.64,108.73,108.3,108.52,12008.0,108.0466,108.1361,107.7085,107.9273,12008.0
2024-03-08 11:20:00,108.4,108.56,108.25,108.34,5189.0,107.8079,107.9671,107.6588,107.7483,5189.0
2024-03-08 11:25:00,108.27,108.46,107.87,107.89,7725.0,107.6787,107.8676,107.2808,107.3007,7725.0
2024-03-08 11:30:00,107.79,108.06,107.37,108.06,8398.0,107.2013,107.4698,106.7836,107.4698,8398.0
2024-03-08 11:35:00,108.03,108.44,107.99,108.37,3071.0,107.44,107.8477,107.4002,107.7781,3071.0
2024-03-08 11:40:00,108.4,108.51,108.22,108.44,6856.0,107.8079,107.9173,107.6289,107.8477,6856.0
2024-03-08 11:45:00,108.36,108.49,108.15,108.45,8182.0,107.7682,107.8975,107.5593,107.8577,8182.0
2024-03-08 11:50:00,108.57,108.75,108.51,108.51,2000.0,107.977,108.156,107.9173,107.9173,2000.0
2024-03-08 11:55:00,108.72,108.72,108.44,108.44,2432.0,108.1262,108.1262,107.8477,107.8477,2432.0
2024-03-08 12:00:00,108.35,108.68,108.17,108.63,1400.0,107.7582,108.0864,107.5792,108.0367,1400.0
2024-03-08 12:05:00,108.63,108.92,108.44,108.44,2945.0,108.0367,108.3251,107.8477,107.8477,2945.0
2024-03-08 12:10:00,108.49,108.85,108.33,108.8,3822.0,107.8975,108.2555,107.7383,108.2058,3822.0
2024-03-08 12:15:00,108.77,108.77,108.51,108.51,3192.0,108.1759,108.1759,107.9173,107.9173,3192.0
2024-03-08 12:20:00,108.52,108.67,108.37,108.37,1667.0,107.9273,108.0765,107.7781,107.7781,1667.0
2024-03-08 12:25:00,108.48,108.83,108.48,108.73,1800.0,107.8875,108.2356,107.8875,108.1361,1800.0
2024-03-08 12:30:00,108.8,108.85,108.74,108.78,1647.0,108.2058,108.2555,108.1461,108.1859,1647.0
2024-03-08 12:35:00,108.67,108.67,108.56,108.57,702.0,108.0765,108.0765,107.9671,107.977,702.0
2024-03-08 12:40:00,108.68,108.69,108.42,108.46,1700.0,108.0864,108.0964,107.8278,107.8676,1700.0
2024-03-08 12:45:00,108.45,108.62,108.3,108.48,22867.0,107.8577,108.0267,107.7085,107.8875,22867.0
2024-03-08 12:50:00,108.44,108.46,108.0,108.0,5778.0,107.8477,107.8676,107.4101,107.4101,5778.0
2024-03-08 12:55:00,107.82,107.85,107.63,107.64,3545.0,107.2311,107.2609,107.0421,107.0521,3545.0
2024-03-08 13:00:00,107.58,107.73,107.43,107.61,3146.0,106.9924,107.1416,106.8432,107.0223,3146.0
2024-03-08 13:05:00,107.44,107.77,107.3,107.66,4354.0,106.8532,107.1814,106.714,107.072,4354.0
2024-03-08 13:10:00,107.84,107.88,107.77,107.77,1300.0,107.251,107.2908,107.1814,107.1814,1300.0
2024-03-08 13:15:00,107.8,107.89,107.71,107.73,1900.0,107.2112,107.3007,107.1217,107.1416,1900.0
2024-03-08 13:20:00,107.72,107.72,107.58,107.58,1500.0,107.1317,107.1317,106.9924,106.9924,1500.0
2024-03-08 13:25:00,107.57,107.7,107.51,107.51,2637.0,106.9825,107.1118,106.9228,106.9228,2637.0
2024-03-08 13:30:00,107.4,107.5,107.26,107.27,4888.0,106.8134,106.9129,106.6742,106.6841,4888.0
2024-03-08 13:35:00,107.23,107.39,107.04,107.39,8932.0,106.6443,106.8035,106.4554,106.8035,8932.0
2024-03-08 13:40:00,107.2,107.2,106.85,106.97,2434.0,106.6145,106.6145,106.2664,106.3858,2434.0
2024-03-08 13:45:00,107.0,107.22,106.98,107.01,4729.0,106.4156,106.6344,106.3957,106.4255,4729.0
2024-03-08 13:50:00,107.04,107.13,106.96,107.13,3700.0,106.4554,106.5449,106.3758,106.5449,3700.0
2024-03-08 13:55:00,107.13,107.13,106.99,107.05,4273.0,106.5449,106.5449,106.4056,106.4653,4273.0
2024-03-08 14:00:00,107.03,107.49,107.02,107.44,5069.0,106.4454,106.9029,106.4355,106.8532,5069.0
2024-03-08 14:05:00,107.53,107.61,107.42,107.59,4849.0,106.9427,107.0223,106.8333,107.0024,4849.0
2024-03-08 14:10:00,107.58,107.65,107.41,107.44,3819.0,106.9924,107.062,106.8234,106.8532,3819.0
2024-03-08 14:15:00,107.48,107.7,107.47,107.62,4800.0,106.893,107.1118,106.883,107.0322,4800.0
2024-03-08 14:20:00,107.66,107.9,107.64,107.88,7227.0,107.072,107.3107,107.0521,107.2908,7227.0
2024-03-08 14:25:00,107.91,107.91,107.69,107.69,3998.0,107.3206,107.3206,107.1018,107.1018,3998.0
2024-03-08 14:30:00,107.65,107.83,107.56,107.81,13532.0,107.062,107.2411,106.9725,107.2212,13532.0
2024-03-08 14:35:00,107.87,108.12,107.87,107.91,3377.0,107.2808,107.5295,107.2808,107.3206,3377.0
2024-03-08 14:40:00,107.87,108.16,107.86,108.0,4257.0,107.2808,107.5693,107.2709,107.4101,4257.0
2024-03-08 14:45:00,108.07,108.09,107.87,108.09,2972.0,107.4797,107.4996,107.2808,107.4996,2972.0
2024-03-08 14:50:00,108.11,108.14,107.78,107.82,6157.0,107.5195,107.5494,107.1913,107.2311,6157.0
2024-03-08 14:55:00,107.85,107.94,107.82,107.91,4481.0,107.2609,107.3505,107.2311,107.3206,4481.0
2024-03-08 15:00:00,107.93,108.16,107.93,108.03,4070.0,107.3405,107.5693,107.3405,107.44,4070.0
2024-03-08 15:05:00,108.05,108.05,107.51,107.53,11532.0,107.4599,107.4599,106.9228,106.9427,11532.0
2024-03-08 15:10:00,107.41,107.45,107.21,107.28,8042.0,106.8234,106.8631,106.6244,106.6941,8042.0
2024-03-08 15:15:00,107.3,107.37,107.22,107.25,5437.0,106.714,106.7836,106.6344,106.6642,5437.0
2024-03-08 15:20:00,107.18,107.32,107.13,107.22,6650.0,106.5946,106.7338,106.5449,106.6344,6650.0
2024-03-08 15:25:00,107.22,107.28,106.79,106.8,10378.0,106.6344,106.6941,106.2067,106.2167,10378.0
2024-03-08 15:30:00,106.8,107.1,106.74,106.99,10818.0,106.2167,106.515,106.157,106.4056,10818.0
2024-03-08 15:35:00,106.94,107.0,106.56,106.56,8100.0,106.3559,106.4156,105.978,105.978,8100.0
2024-03-08 15:40:00,106.56,106.69,106.32,106.36,11766.0,105.978,106.1073,105.7393,105.7791,11766.0
2024-03-08 15:45:00,106.4,106.71,106.4,106.67,18088.0,105.8189,106.1272,105.8189,106.0874,18088.0
2024-03-08 15:50:00,106.75,106.79,106.48,106.61,31683.0,106.167,106.2067,105.8984,106.0277,31683.0
2024-03-08 15:55:00,106.59,106.62,106.08,106.15,143176.0,106.0078,106.0377,105.5006,105.5702,143176.0
2024-03-11 09:30:00,105.81,106.33,105.02,105.45,17433.0,105.2321,105.7492,104.4464,104.8741,17433.0
2024-03-11 09:35:00,105.46,106.12,105.32,106.12,14586.0,104.884,105.5404,104.7448,105.5404,14586.0
2024-03-11 09:40:00,106.25,106.25,106.02,106.16,3100.0,105.6697,105.6697,105.4409,105.5802,3100.0
2024-03-11 09:45:00,106.2,106.33,105.65,105.66,7200.0,105.62,105.7492,105.073,105.0829,7200.0
2024-03-11 09:50:00,105.66,105.81,105.34,105.38,4500.0,105.0829,105.2321,104.7647,104.8044,4500.0
2024-03-11 09:55:00,105.13,105.5,105.07,105.23,5051.0,104.5558,104.9238,104.4961,104.6553,5051.0
2024-03-11 10:00:00,105.16,105.25,104.56,104.63,10743.0,104.5856,104.6751,103.9889,104.0585,10743.0
2024-03-11 10:05:00,104.71,104.99,104.64,104.97,8202.0,104.1381,104.4166,104.0685,104.3967,8202.0
2024-03-11 10:10:00,105.03,105.14,104.63,104.95,10192.0,104.4563,104.5657,104.0585,104.3768,10192.0
2024-03-11 10:15:00,104.96,105.29,104.88,105.27,21270.0,104.3867,104.7149,104.3072,104.695,21270.0
2024-03-11 10:20:00,105.3,105.33,104.88,104.89,2701.0,104.7249,104.7547,104.3072,104.3171,2701.0
2024-03-11 10:25:00,104.95,105.43,104.95,105.33,15720.0,104.3768,104.8542,104.3768,104.7547,15720.0
2024-03-11 10:30:00,105.35,105.81,105.34,105.67,3520.0,104.7746,105.2321,104.7647,105.0929,3520.0
2024-03-11 10:35:00,105.69,105.71,105.36,105.4,3344.0,105.1127,105.1326,104.7845,104.8243,3344.0
2024-03-11 10:40:00,105.49,105.74,105.49,105.58,2588.0,104.9138,105.1625,104.9138,105.0033,2588.0
2024-03-11 10:45:00,105.58,105.64,105.43,105.62,1917.0,105.0033,105.063,104.8542,105.0431,1917.0
2024-03-11 10:50:00,105.65,105.87,105.65,105.87,2945.0,105.073,105.2918,105.073,105.2918,2945.0
2024-03-11 10:55:00,105.92,106.01,105.87,105.99,3131.0,105.3415,105.431,105.2918,105.4111,3131.0
2024-03-11 11:00:00,105.98,106.14,105.87,106.03,4718.0,105.4012,105.5603,105.2918,105.4509,4718.0
2024-03-11 11:05:00,106.03,106.11,105.97,106.01,19090.0,105.4509,105.5305,105.3912,105.431,19090.0
2024-03-11 11:10:00,106.01,106.02,105.62,105.8,8064.0,105.431,105.4409,105.0431,105.2221,8064.0
2024-03-11 11:15:00,105.79,105.79,105.58,105.69,2443.0,105.2122,105.2122,105.0033,105.1127,2443.0
2024-03-11 11:20:00,105.7,105.71,105.46,105.47,821.0,105.1227,105.1326,104.884,104.8939,821.0
2024-03-11 11:25:00,105.4,105.43,105.25,105.25,1541.0,104.8243,104.8542,104.6751,104.6751,1541.0
2024-03-11 11:30:00,105.1,105.12,104.9,105.03,11585.0,104.526,104.5459,104.3271,104.4563,11585.0
2024-03-11 11:35:00,105.09,105.27,105.05,105.2,5355.0,104.516,104.695,104.4762,104.6254,5355.0
2024-03-11 11:40:00,105.16,105.17,105.02,105.02,5305.0,104.5856,104.5956,104.4464,104.4464,5305.0
2024-03-11 11:45:00,105.01,105.18,104.95,105.09,7343.0,104.4365,104.6055,104.3768,104.516,7343.0
2024-03-11 11:50:00,105.12,105.22,105.1,105.16,3497.0,104.5459,104.6453,104.526,104.5856,3497.0
2024-03-11 11:55:00,105.15,105.52,105.14,105.52,2265.0,104.5757,104.9437,104.5657,104.9437,2265.0
2024-03-11 12:00:00,105.39,105.41,105.11,105.12,2386.0,104.8144,104.8343,104.5359,104.5459,2386.0
2024-03-11 12:05:00,105.1,105.23,105.1,105.22,1170.0,104.526,104.6553,104.526,104.6453,1170.0
2024-03-11 12:10:00,105.26,105.27,105.16,105.24,2848.0,104.6851,104.695,104.5856,104.6652,2848.0
2024-03-11 12:15:00,105.23,105.48,105.22,105.48,2563.0,104.6553,104.9039,104.6453,104.9039,2563.0
2024-03-11 12:20:00,105.44,105.44,105.29,105.37,2300.0,104.8641,104.8641,104.7149,104.7945,2300.0
2024-03-11 12:25:00,105.33,105.37,105.23,105.32,2049.0,104.7547,104.7945,104.6553,104.7448,2049.0
2024-03-11 12:30:00,105.36,105.55,105.35,105.55,2598.0,104.7845,104.9735,104.7746,104.9735,2598.0
2024-03-11 12:35:00,105.57,105.6,105.47,105.49,1874.0,104.9934,105.0232,104.8939,104.9138,1874.0
2024-03-11 12:40:00,105.58,105.77,105.58,105.7,1100.0,105.0033,105.1923,105.0033,105.1227,1100.0
2024-03-11 12:45:00,105.76,105.76,105.63,105.64,3148.0,105.1824,105.1824,105.0531,105.063,3148.0
2024-03-11 12:50:00,105.59,105.64,105.56,105.61,1100.0,105.0133,105.063,104.9835,105.0332,1100.0
2024-03-11 12:55:00,105.56,105.65,105.56,105.62,2651.0,104.9835,105.073,104.9835,105.0431,2651.0
2024-03-11 13:00:00,105.64,105.74,105.41,105.51,3242.0,105.063,105.1625,104.8343,104.9337,3242.0
2024-03-11 13:05:00,105.52,105.52,105.36,105.45,850.0,104.9437,104.9437,104.7845,104.8741,850.0
2024-03-11 13:10:00,105.4,105.42,105.28,105.29,700.0,104.8243,104.8442,104.705,104.7149,700.0
2024-03-11 13:15:00,105.26,105.45,105.23,105.42,2488.0,104.6851,104.8741,104.6553,104.8442,2488.0
2024-03-11 13:20:00,105.5,105.74,105.45,105.67,1231.0,104.9238,105.1625,104.8741,105.0929,1231.0
2024-03-11 13:25:00,105.7,105.71,105.66,105.67,500.0,105.1227,105.1326,105.0829,105.0929,500.0
2024-03-11 13:30:00,105.62,105.68,105.58,105.58,1705.0,105.0431,105.1028,105.0033,105.0033,1705.0
2024-03-11 13:35:00,105.57,105.62,105.48,105.5,1200.0,104.9934,105.0431,104.9039,104.9238,1200.0
2024-03-11 13:40:00,105.48,105.48,105.26,105.3,1100.0,104.9039,104.9039,104.6851,104.7249,1100.0
2024-03-11 13:45:00,105.33,105.44,105.33,105.39,767.0,104.7547,104.8641,104.7547,104.8144,767.0
2024-03-11 13:50:00,105.47,105.47,105.37,105.43,1295.0,104.8939,104.8939,104.7945,104.8542,1295.0
2024-03-11 13:55:00,105.49,105.59,105.45,105.57,1053.0,104.9138,105.0133,104.8741,104.9934,1053.0
2024-03-11 14:00:00,105.68,105.69,105.52,105.54,3179.0,105.1028,105.1127,104.9437,104.9636,3179.0
2024-03-11 14:05:00,105.52,105.52,105.45,105.48,1300.0,104.9437,104.9437,104.8741,104.9039,1300.0
2024-03-11 14:10:00,105.46,105.56,105.42,105.56,2280.0,104.884,104.9835,104.8442,104.9835,2280.0
2024-03-11 14:15:00,105.59,105.68,105.57,105.6,1639.0,105.0133,105.1028,104.9934,105.0232,1639.0
2024-03-11 14:20:00,105.55,105.84,105.55,105.75,10134.0,104.9735,105.2619,104.9735,105.1724,10134.0
2024-03-11 14:25:00,105.8,105.85,105.71,105.82,2161.0,105.2221,105.2719,105.1326,105.242,2161.0
2024-03-11 14:30:00,105.83,105.87,105.72,105.75,3158.0,105.252,105.2918,105.1426,105.1724,3158.0
2024-03-11 14:35:00,105.74,105.85,105.68,105.74,2000.0,105.1625,105.2719,105.1028,105.1625,2000.0
2024-03-11 14:40:00,105.79,106.03,105.79,106.0,5781.0,105.2122,105.4509,105.2122,105.4211,5781.0
2024-03-11 14:45:00,106.04,106.25,106.04,106.2,6249.0,105.4608,105.6697,105.4608,105.62,6249.0
2024-03-11 14:50:00,106.28,106.31,106.09,106.15,3529.0,105.6995,105.7294,105.5106,105.5702,3529.0
2024-03-11 14:55:00,106.16,106.22,106.04,106.05,5680.0,105.5802,105.6398,105.4608,105.4708,5680.0
2024-03-11 15:00:00,106.03,106.03,105.79,105.87,5457.0,105.4509,105.4509,105.2122,105.2918,5457.0
2024-03-11 15:05:00,105.85,105.91,105.8,105.88,10604.0,105.2719,105.3315,105.2221,105.3017,10604.0
2024-03-11 15:10:00,105.91,106.1,105.91,106.01,19281.0,105.3315,105.5205,105.3315,105.431,19281.0
2024-03-11 15:15:00,106.01,106.13,105.95,105.99,16066.0,105.431,105.5503,105.3713,105.4111,16066.0
2024-03-11 15:20:00,106.03,106.28,106.0,106.27,24377.0,105.4509,105.6995,105.4211,105.6896,24377.0
2024-03-11 15:25:00,106.25,106.25,105.92,106.0,12952.0,105.6697,105.6697,105.3415,105.4211,12952.0
2024-03-11 15:30:00,105.96,106.33,105.96,106.31,13800.0,105.3813,105.7492,105.3813,105.7294,13800.0
2024-03-11 15:35:00,106.31,106.31,106.14,106.19,12556.0,105.7294,105.7294,105.5603,105.61,12556.0
2024-03-11 15:40:00,106.18,106.39,106.08,106.35,19818.0,105.6001,105.8089,105.5006,105.7691,19818.0
2024-03-11 15:45:00,106.35,106.53,106.34,106.53,21046.0,105.7691,105.9482,105.7592,105.9482,21046.0
2024-03-11 15:50:00,106.6,106.6,106.32,106.4,43419.0,106.0178,106.0178,105.7393,105.8189,43419.0
2024-03-11 15:55:00,106.41,106.47,106.17,106.4,87146.0,105.8288,105.8885,105.5901,105.8189,87146.0
2024-03-12 09:30:00,107.04,107.4,106.35,106.36,13324.0,106.4554,106.8134,105.7691,105.7791,13324.0
2024-03-12 09:35:00,106.13,106.13,105.49,105.69,13588.0,105.5503,105.5503,104.9138,105.1127,13588.0
2024-03-12 09:40:00,105.61,105.98,105.48,105.54,10975.0,105.0332,105.4012,104.9039,104.9636,10975.0
2024-03-12 09:45:00,105.52,105.52,105.25,105.43,2378.0,104.9437,104.9437,104.6751,104.8542,2378.0
2024-03-12 09:50:00,105.56,105.89,105.42,105.89,3007.0,104.9835,105.3117,104.8442,105.3117,3007.0
2024-03-12 09:55:00,105.94,106.5,105.94,106.5,7887.0,105.3614,105.9183,105.3614,105.9183,7887.0
2024-03-12 10:00:00,106.5,106.7,105.82,105.82,14394.0,105.9183,106.1172,105.242,105.242,14394.0
2024-03-12 10:05:00,105.81,106.15,105.81,105.82,11013.0,105.2321,105.5702,105.2321,105.242,11013.0
2024-03-12 10:10:00,105.89,106.26,105.87,105.96,14316.0,105.3117,105.6796,105.2918,105.3813,14316.0
2024-03-12 10:15:00,106.03,106.17,105.85,106.07,3081.0,105.4509,105.5901,105.2719,105.4907,3081.0
2024-03-12 10:20:00,105.99,106.46,105.91,106.46,3412.0,105.4111,105.8785,105.3315,105.8785,3412.0
2024-03-12 10:25:00,106.46,106.46,106.28,106.38,3135.0,105.8785,105.8785,105.6995,105.799,3135.0
2024-03-12 10:30:00,106.41,106.79,106.35,106.77,6732.0,105.8288,106.2067,105.7691,106.1868,6732.0
2024-03-12 10:35:00,106.77,107.19,106.76,107.07,9524.0,106.1868,106.6046,106.1769,106.4852,9524.0
2024-03-12 10:40:00,107.1,107.29,107.0,107.09,5256.0,106.515,106.704,106.4156,106.5051,5256.0
2024-03-12 10:45:00,107.1,107.42,107.07,107.37,3151.0,106.515,106.8333,106.4852,106.7836,3151.0
2024-03-12 10:50:00,107.44,107.44,107.1,107.13,11877.0,106.8532,106.8532,106.515,106.5449,11877.0
2024-03-12 10:55:00,107.13,107.13,106.85,106.99,10936.0,106.5449,106.5449,106.2664,106.4056,10936.0
2024-03-12 11:00:00,106.99,107.08,106.81,106.84,6296.0,106.4056,106.4952,106.2266,106.2565,6296.0
2024-03-12 11:05:00,106.87,107.06,106.79,106.99,7521.0,106.2863,106.4753,106.2067,106.4056,7521.0
2024-03-12 11:10:00,107.06,107.15,107.0,107.0,1856.0,106.4753,106.5648,106.4156,106.4156,1856.0
2024-03-12 11:15:00,106.99,107.2,106.99,107.2,2777.0,106.4056,106.6145,106.4056,106.6145,2777.0
2024-03-12 11:20:00,107.21,107.21,106.86,107.1,5079.0,106.6244,106.6244,106.2764,106.515,5079.0
2024-03-12 11:25:00,107.13,107.41,107.06,107.41,3594.0,106.5449,106.8234,106.4753,106.8234,3594.0
2024-03-12 11:30:00,107.41,107.41,107.07,107.25,6678.0,106.8234,106.8234,106.4852,106.6642,6678.0
2024-03-12 11:35:00,107.23,107.38,107.14,107.28,3947.0,106.6443,106.7935,106.5548,106.6941,3947.0
2024-03-12 11:40:00,107.26,107.36,107.07,107.36,3213.0,106.6742,106.7736,106.4852,106.7736,3213.0
2024-03-12 11:45:00,107.23,107.23,107.1,107.13,3774.0,106.6443,106.6443,106.515,106.5449,3774.0
2024-03-12 11:50:00,107.18,107.37,107.14,107.3,3168.0,106.5946,106.7836,106.5548,106.714,3168.0
2024-03-12 11:55:00,107.34,107.36,107.27,107.35,6805.0,106.7537,106.7736,106.6841,106.7637,6805.0
2024-03-12 12:00:00,107.31,107.34,107.14,107.16,13090.0,106.7239,106.7537,106.5548,106.5747,13090.0
2024-03-12 12:05:00,107.13,107.18,106.87,106.88,3570.0,106.5449,106.5946,106.2863,106.2962,3570.0
2024-03-12 12:10:00,106.91,106.96,106.87,106.91,1785.0,106.3261,106.3758,106.2863,106.3261,1785.0
2024-03-12 12:15:00,106.92,106.92,106.62,106.66,1450.0,106.336,106.336,106.0377,106.0774,1450.0
2024-03-12 12:20:00,106.71,106.76,106.65,106.68,4730.0,106.1272,106.1769,106.0675,106.0973,4730.0
2024-03-12 12:25:00,106.63,106.71,106.57,106.62,1827.0,106.0476,106.1272,105.9879,106.0377,1827.0
2024-03-12 12:30:00,106.63,106.65,106.48,106.55,2591.0,106.0476,106.0675,105.8984,105.968,2591.0
2024-03-12 12:35:00,106.61,106.66,106.37,106.44,6367.0,106.0277,106.0774,105.789,105.8586,6367.0
2024-03-12 12:40:00,106.4,106.4,106.05,106.05,3403.0,105.8189,105.8189,105.4708,105.4708,3403.0
2024-03-12 12:45:00,105.94,105.97,105.76,105.94,7328.0,105.3614,105.3912,105.1824,105.3614,7328.0
2024-03-12 12:50:00,105.94,106.47,105.93,106.47,10365.0,105.3614,105.8885,105.3514,105.8885,10365.0
2024-03-12 12:55:00,106.44,106.56,106.26,106.56,10384.0,105.8586,105.978,105.6796,105.978,10384.0
2024-03-12 13:00:00,106.57,106.78,106.34,106.54,10603.0,105.9879,106.1968,105.7592,105.9581,10603.0
2024-03-12 13:05:00,106.54,106.65,106.4,106.42,1801.0,105.9581,106.0675,105.8189,105.8388,1801.0
2024-03-12 13:10:00,106.4,106.59,106.4,106.56,3940.0,105.8189,106.0078,105.8189,105.978,3940.0
2024-03-12 13:15:00,106.67,106.86,106.66,106.83,1430.0,106.0874,106.2764,106.0774,106.2465,1430.0
2024-03-12 13:20:00,106.83,107.01,106.75,106.84,2227.0,106.2465,106.4255,106.167,106.2565,2227.0
2024-03-12 13:25:00,106.83,106.89,106.64,106.66,1632.0,106.2465,106.3062,106.0576,106.0774,1632.0
2024-03-12 13:30:00,106.71,106.78,106.71,106.78,600.0,106.1272,106.1968,106.1272,106.1968,600.0
2024-03-12 13:35:00,106.73,106.76,106.62,106.72,2272.0,106.1471,106.1769,106.0377,106.1371,2272.0
2024-03-12 13:40:00,106.68,106.74,106.65,106.74,2311.0,106.0973,106.157,106.0675,106.157,2311.0
2024-03-12 13:45:00,106.76,106.77,106.55,106.59,3514.0,106.1769,106.1868,105.968,106.0078,3514.0
2024-03-12 13:50:00,106.55,106.58,106.43,106.43,1785.0,105.968,105.9979,105.8487,105.8487,1785.0
2024-03-12 13:55:00,106.41,106.68,106.41,106.58,5756.0,105.8288,106.0973,105.8288,105.9979,5756.0
2024-03-12 14:00:00,106.6,106.62,106.52,106.6,3989.0,106.0178,106.0377,105.9382,106.0178,3989.0
2024-03-12 14:05:00,106.62,106.68,106.59,106.66,2835.0,106.0377,106.0973,106.0078,106.0774,2835.0
2024-03-12 14:10:00,106.68,106.8,106.66,106.69,4417.0,106.0973,106.2167,106.0774,106.1073,4417.0
2024-03-12 14:15:00,106.71,106.86,106.71,106.84,4090.0,106.1272,106.2764,106.1272,106.2565,4090.0
2024-03-12 14:20:00,106.85,106.87,106.79,106.8,5141.0,106.2664,106.2863,106.2067,106.2167,5141.0
2024-03-12 14:25:00,106.8,106.98,106.79,106.98,4231.0,106.2167,106.3957,106.2067,106.3957,4231.0
2024-03-12 14:30:00,106.99,107.05,106.95,107.0,3971.0,106.4056,106.4653,106.3659,106.4156,3971.0
2024-03-12 14:35:00,107.04,107.1,106.97,107.03,2618.0,106.4554,106.515,106.3858,106.4454,2618.0
2024-03-12 14:40:00,107.03,107.03,106.76,106.82,4093.0,106.4454,106.4454,106.1769,106.2366,4093.0
2024-03-12 14:45:00,106.94,107.06,106.92,107.06,1707.0,106.3559,106.4753,106.336,106.4753,1707.0
2024-03-12 14:50:00,107.04,107.19,107.04,107.19,1545.0,106.4554,106.6046,106.4554,106.6046,1545.0
2024-03-12 14:55:00,107.18,107.24,107.11,107.21,3910.0,106.5946,106.6543,106.525,106.6244,3910.0
2024-03-12 15:00:00,107.23,107.26,107.03,107.26,3279.0,106.6443,106.6742,106.4454,106.6742,3279.0
2024-03-12 15:05:00,107.24,107.43,107.2,107.43,3377.0,106.6543,106.8432,106.6145,106.8432,3377.0
2024-03-12 15:10:00,107.41,107.53,107.39,107.51,5837.0,106.8234,106.9427,106.8035,106.9228,5837.0
2024-03-12 15:15:00,107.53,107.57,107.45,107.47,27396.0,106.9427,106.9825,106.8631,106.883,27396.0
2024-03-12 15:20:00,107.48,107.78,107.48,107.69,6051.0,106.893,107.1913,106.893,107.1018,6051.0
2024-03-12 15:25:00,107.66,107.73,107.61,107.73,5823.0,107.072,107.1416,107.0223,107.1416,5823.0
2024-03-12 15:30:00,107.75,107.77,107.66,107.69,6242.0,107.1615,107.1814,107.072,107.1018,6242.0
2024-03-12 15:35:00,107.63,107.85,107.61,107.85,10881.0,107.0421,107.2609,107.0223,107.2609,10881.0
2024-03-12 15:40:00,107.86,107.91,107.77,107.85,12393.0,107.2709,107.3206,107.1814,107.2609,12393.0
2024-03-12 15:45:00,107.82,108.17,107.82,108.16,17036.0,107.2311,107.5792,107.2311,107.5693,17036.0
2024-03-12 15:50:00,108.13,108.34,108.03,108.14,41763.0,107.5394,107.7483,107.44,107.5494,41763.0
2024-03-12 15:55:00,108.18,108.42,108.12,108.25,83705.0,107.5891,107.8278,107.5295,107.6588,83705.0
2024-03-13 09:30:00,106.69,107.47,106.3,107.47,17136.0,106.1073,106.883,105.7194,106.883,17136.0
2024-03-13 09:35:00,107.47,107.92,107.47,107.92,1498.0,106.883,107.3306,106.883,107.3306,1498.0
2024-03-13 09:40:00,108.0,108.24,107.91,108.02,5072.0,107.4101,107.6488,107.3206,107.43,5072.0
2024-03-13 09:45:00,107.92,108.32,107.85,108.13,21235.0,107.3306,107.7284,107.2609,107.5394,21235.0
2024-03-13 09:50:00,108.23,108.28,107.52,107.53,9060.0,107.6389,107.6886,106.9327,106.9427,9060.0
2024-03-13 09:55:00,107.61,107.67,107.29,107.3,6825.0,107.0223,107.0819,106.704,106.714,6825.0
2024-03-13 10:00:00,107.18,107.24,106.89,107.1,7154.0,106.5946,106.6543,106.3062,106.515,7154.0
2024-03-13 10:05:00,107.04,107.04,106.87,106.97,3507.0,106.4554,106.4554,106.2863,106.3858,3507.0
2024-03-13 10:10:00,106.96,106.97,106.63,106.63,15167.0,106.3758,106.3858,106.0476,106.0476,15167.0
2024-03-13 10:15:00,106.58,106.75,106.52,106.61,18972.0,105.9979,106.167,105.9382,106.0277,18972.0
2024-03-13 10:20:00,106.54,106.73,106.44,106.48,5710.0,105.9581,106.1471,105.8586,105.8984,5710.0
2024-03-13 10:25:00,106.57,106.66,106.46,106.61,3931.0,105.9879,106.0774,105.8785,106.0277,3931.0
2024-03-13 10:30:00,106.67,106.68,106.41,106.55,6847.0,106.0874,106.0973,105.8288,105.968,6847.0
2024-03-13 10:35:00,106.56,106.56,106.3,106.3,3998.0,105.978,105.978,105.7194,105.7194,3998.0
2024-03-13 10:40:00,106.38,106.5,106.19,106.48,3817.0,105.799,105.9183,105.61,105.8984,3817.0
2024-03-13 10:45:00,106.53,106.59,106.21,106.38,6465.0,105.9482,106.0078,105.6299,105.799,6465.0
2024-03-13 10:50:00,106.39,106.48,106.28,106.46,8748.0,105.8089,105.8984,105.6995,105.8785,8748.0
2024-03-13 10:55:00,106.42,106.63,106.39,106.48,7727.0,105.8388,106.0476,105.8089,105.8984,7727.0
2024-03-13 11:00:00,106.48,106.51,106.3,106.41,7341.0,105.8984,105.9283,105.7194,105.8288,7341.0
2024-03-13 11:05:00,106.52,106.54,106.23,106.32,3928.0,105.9382,105.9581,105.6498,105.7393,3928.0
2024-03-13 11:10:00,106.3,106.31,105.91,105.92,2000.0,105.7194,105.7294,105.3315,105.3415,2000.0
2024-03-13 11:15:00,105.92,105.95,105.83,105.85,3969.0,105.3415,105.3713,105.252,105.2719,3969.0
2024-03-13 11:20:00,105.73,105.73,105.57,105.62,4712.0,105.1525,105.1525,104.9934,105.0431,4712.0
2024-03-13 11:25:00,105.54,105.63,105.31,105.31,3620.0,104.9636,105.0531,104.7348,104.7348,3620.0
2024-03-13 11:30:00,105.31,105.47,105.24,105.31,4310.0,104.7348,104.8939,104.6652,104.7348,4310.0
2024-03-13 11:35:00,105.31,105.41,105.19,105.19,4989.0,104.7348,104.8343,104.6155,104.6155,4989.0
2024-03-13 11:40:00,105.11,105.16,104.81,105.06,11752.0,104.5359,104.5856,104.2376,104.4862,11752.0
2024-03-13 11:45:00,105.05,105.3,105.03,105.3,7096.0,104.4762,104.7249,104.4563,104.7249,7096.0
2024-03-13 11:50:00,105.24,105.27,105.06,105.14,6208.0,104.6652,104.695,104.4862,104.5657,6208.0
2024-03-13 11:55:00,105.14,105.66,105.14,105.57,12119.0,104.5657,105.0829,104.5657,104.9934,12119.0
2024-03-13 12:00:00,105.6,105.6,105.41,105.46,3340.0,105.0232,105.0232,104.8343,104.884,3340.0
2024-03-13 12:05:00,105.52,105.72,105.44,105.58,4117.0,104.9437,105.1426,104.8641,105.0033,4117.0
2024-03-13 12:10:00,105.52,105.73,105.52,105.73,1894.0,104.9437,105.1525,104.9437,105.1525,1894.0
2024-03-13 12:15:00,105.75,105.75,105.49,105.49,1619.0,105.1724,105.1724,104.9138,104.9138,1619.0
2024-03-13 12:20:00,105.52,105.52,105.15,105.26,1142.0,104.9437,104.9437,104.5757,104.6851,1142.0
2024-03-13 12:25:00,105.3,105.31,105.16,105.16,3766.0,104.7249,104.7348,104.5856,104.5856,3766.0
2024-03-13 12:30:00,105.17,105.22,104.98,105.04,3602.0,104.5956,104.6453,104.4066,104.4663,3602.0
2024-03-13 12:35:00,105.08,105.08,104.83,105.02,2602.0,104.5061,104.5061,104.2574,104.4464,2602.0
2024-03-13 12:40:00,105.09,105.21,104.96,105.21,2817.0,104.516,104.6354,104.3867,104.6354,2817.0
2024-03-13 12:45:00,105.16,105.21,105.1,105.17,1907.0,104.5856,104.6354,104.526,104.5956,1907.0
2024-03-13 12:50:00,105.2,105.27,105.05,105.09,1350.0,104.6254,104.695,104.4762,104.516,1350.0
2024-03-13 12:55:00,105.11,105.21,105.05,105.18,2131.0,104.5359,104.6354,104.4762,104.6055,2131.0
2024-03-13 13:00:00,105.26,105.47,105.23,105.45,3081.0,104.6851,104.8939,104.6553,104.8741,3081.0
2024-03-13 13:05:00,105.3,105.59,105.3,105.59,1628.0,104.7249,105.0133,104.7249,105.0133,1628.0
2024-03-13 13:10:00,105.56,105.59,105.43,105.51,3543.0,104.9835,105.0133,104.8542,104.9337,3543.0
2024-03-13 13:15:00,105.52,105.7,105.5,105.67,3390.0,104.9437,105.1227,104.9238,105.0929,3390.0
2024-03-13 13:20:00,105.76,105.83,105.75,105.76,2013.0,105.1824,105.252,105.1724,105.1824,2013.0
2024-03-13 13:25:00,105.89,105.95,105.87,105.87,3900.0,105.3117,105.3713,105.2918,105.2918,3900.0
2024-03-13 13:30:00,105.88,105.92,105.69,105.69,2291.0,105.3017,105.3415,105.1127,105.1127,2291.0
2024-03-13 13:35:00,105.71,105.85,105.67,105.67,3599.0,105.1326,105.2719,105.0929,105.0929,3599.0
2024-03-13 13:40:00,105.69,105.79,105.68,105.7,1436.0,105.1127,105.2122,105.1028,105.1227,1436.0
2024-03-13 13:45:00,105.7,105.83,105.66,105.66,2050.0,105.1227,105.252,105.0829,105.0829,2050.0
2024-03-13 13:50:00,105.67,105.89,105.67,105.86,6350.0,105.0929,105.3117,105.0929,105.2818,6350.0
2024-03-13 13:55:00,105.91,105.91,105.81,105.86,2686.0,105.3315,105.3315,105.2321,105.2818,2686.0
2024-03-13 14:00:00,105.76,105.82,105.73,105.8,1554.0,105.1824,105.242,105.1525,105.2221,1554.0
2024-03-13 14:05:00,105.82,105.82,105.68,105.71,1228.0,105.242,105.242,105.1028,105.1326,1228.0
2024-03-13 14:10:00,105.7,105.74,105.69,105.69,2601.0,105.1227,105.1625,105.1127,105.1127,2601.0
2024-03-13 14:15:00,105.72,105.83,105.72,105.76,2602.0,105.1426,105.252,105.1426,105.1824,2602.0
2024-03-13 14:20:00,105.75,105.84,105.75,105.8,1465.0,105.1724,105.2619,105.1724,105.2221,1465.0
2024-03-13 14:25:00,105.82,105.83,105.75,105.77,2336.0,105.242,105.252,105.1724,105.1923,2336.0
2024-03-13 14:30:00,105.82,105.91,105.8,105.87,3808.0,105.242,105.3315,105.2221,105.2918,3808.0
2024-03-13 14:35:00,105.89,105.93,105.8,105.9,17824.0,105.3117,105.3514,105.2221,105.3216,17824.0
2024-03-13 14:40:00,105.89,106.0,105.88,105.9,6724.0,105.3117,105.4211,105.3017,105.3216,6724.0
2024-03-13 14:45:00,105.93,106.0,105.89,105.96,4906.0,105.3514,105.4211,105.3117,105.3813,4906.0
2024-03-13 14:50:00,106.0,106.05,105.9,105.9,3472.0,105.4211,105.4708,105.3216,105.3216,3472.0
2024-03-13 14:55:00,105.92,106.02,105.9,105.94,17253.0,105.3415,105.4409,105.3216,105.3614,17253.0
2024-03-13 15:00:00,105.94,106.05,105.93,105.96,5080.0,105.3614,105.4708,105.3514,105.3813,5080.0
2024-03-13 15:05:00,105.9,105.93,105.8,105.93,3847.0,105.3216,105.3514,105.2221,105.3514,3847.0
2024-03-13 15:10:00,105.94,105.97,105.82,105.82,5281.0,105.3614,105.3912,105.242,105.242,5281.0
2024-03-13 15:15:00,105.83,105.92,105.83,105.86,2700.0,105.252,105.3415,105.252,105.2818,2700.0
2024-03-13 15:20:00,105.86,105.87,105.7,105.73,6253.0,105.2818,105.2918,105.1227,105.1525,6253.0
2024-03-13 15:25:00,105.76,105.84,105.26,105.45,16461.0,105.1824,105.2619,104.6851,104.8741,16461.0
2024-03-13 15:30:00,105.43,105.74,105.43,105.58,17253.0,104.8542,105.1625,104.8542,105.0033,17253.0
2024-03-13 15:35:00,105.61,105.63,105.41,105.49,8319.0,105.0332,105.0531,104.8343,104.9138,8319.0
2024-03-13 15:40:00,105.51,105.59,105.46,105.51,13665.0,104.9337,105.0133,104.884,104.9337,13665.0
2024-03-13 15:45:00,105.5,105.96,105.47,105.96,14262.0,104.9238,105.3813,104.8939,105.3813,14262.0
2024-03-13 15:50:00,105.94,105.95,105.7,105.83,40981.0,105.3614,105.3713,105.1227,105.252,40981.0
2024-03-13 15:55:00,105.78,105.78,105.35,105.46,78404.0,105.2023,105.2023,104.7746,104.884,78404.0
2024-03-14 09:30:00,105.83,106.0,105.56,105.95,8702.0,105.252,105.4211,104.9835,105.3713,8702.0
2024-03-14 09:35:00,105.94,106.14,105.73,106.14,1788.0,105.3614,105.5603,105.1525,105.5603,1788.0
2024-03-14 09:40:00,106.22,106.23,106.04,106.04,727.0,105.6398,105.6498,105.4608,105.4608,727.0
2024-03-14 09:45:00,105.83,105.93,105.52,105.52,2100.0,105.252,105.3514,104.9437,104.9437,2100.0
2024-03-14 09:50:00,105.01,105.09,104.81,104.81,3037.0,104.4365,104.516,104.2376,104.2376,3037.0
2024-03-14 09:55:00,104.9,104.92,104.8,104.81,1311.0,104.3271,104.347,104.2276,104.2376,1311.0
2024-03-14 10:00:00,104.74,105.11,104.6,105.11,5547.0,104.1679,104.5359,104.0287,104.5359,5547.0
2024-03-14 10:05:00,105.06,105.13,104.99,105.11,5105.0,104.4862,104.5558,104.4166,104.5359,5105.0
2024-03-14 10:10:00,105.12,105.37,105.09,105.31,3519.0,104.5459,104.7945,104.516,104.7348,3519.0
2024-03-14 10:15:00,105.31,105.36,105.03,105.03,3175.0,104.7348,104.7845,104.4563,104.4563,3175.0
2024-03-14 10:20:00,105.08,105.14,104.96,105.09,1918.0,104.5061,104.5657,104.3867,104.516,1918.0
2024-03-14 10:25:00,105.16,105.32,105.14,105.31,4323.0,104.5856,104.7448,104.5657,104.7348,4323.0
2024-03-14 10:30:00,105.34,105.47,105.34,105.46,1761.0,104.7647,104.8939,104.7647,104.884,1761.0
2024-03-14 10:35:00,105.5,105.5,105.15,105.15,1400.0,104.9238,104.9238,104.5757,104.5757,1400.0
2024-03-14 10:40:00,105.15,105.2,105.03,105.03,1700.0,104.5757,104.6254,104.4563,104.4563,1700.0
2024-03-14 10:45:00,105.04,105.17,104.91,104.91,3008.0,104.4663,104.5956,104.337,104.337,3008.0
2024-03-14 10:50:00,104.91,104.99,104.85,104.85,5264.0,104.337,104.4166,104.2773,104.2773,5264.0
2024-03-14 10:55:00,104.9,104.95,104.8,104.9,3891.0,104.3271,104.3768,104.2276,104.3271,3891.0
2024-03-14 11:00:00,104.95,105.15,104.92,105.08,8829.0,104.3768,104.5757,104.347,104.5061,8829.0
2024-03-14 11:05:00,105.12,105.12,104.75,104.8,3400.0,104.5459,104.5459,104.1779,104.2276,3400.0
2024-03-14 11:10:00,104.84,105.1,104.84,104.91,4300.0,104.2674,104.526,104.2674,104.337,4300.0
2024-03-14 11:15:00,104.9,104.9,104.67,104.67,2100.0,104.3271,104.3271,104.0983,104.0983,2100.0
2024-03-14 11:20:00,104.52,104.52,104.23,104.23,3905.0,103.9491,103.9491,103.6607,103.6607,3905.0
2024-03-14 11:25:00,104.26,104.26,104.07,104.14,4343.0,103.6906,103.6906,103.5016,103.5712,4343.0
2024-03-14 11:30:00,104.14,104.22,104.1,104.17,2280.0,103.5712,103.6508,103.5314,103.601,2280.0
2024-03-14 11:35:00,104.16,104.32,104.12,104.17,1908.0,103.5911,103.7502,103.5513,103.601,1908.0
2024-03-14 11:40:00,104.2,104.21,104.08,104.17,800.0,103.6309,103.6408,103.5115,103.601,800.0
2024-03-14 11:45:00,104.3,104.35,104.23,104.23,700.0,103.7303,103.7801,103.6607,103.6607,700.0
2024-03-14 11:50:00,104.2,104.33,104.17,104.18,2300.0,103.6309,103.7602,103.601,103.611,2300.0
2024-03-14 11:55:00,104.16,104.45,104.15,104.45,1882.0,103.5911,103.8795,103.5812,103.8795,1882.0
2024-03-14 12:00:00,104.42,104.48,104.39,104.39,1700.0,103.8497,103.9094,103.8198,103.8198,1700.0
2024-03-14 12:05:00,104.41,104.41,104.2,104.22,5984.0,103.8397,103.8397,103.6309,103.6508,5984.0
2024-03-14 12:10:00,104.24,104.27,104.1,104.25,11925.0,103.6707,103.7005,103.5314,103.6806,11925.0
2024-03-14 12:15:00,104.22,104.35,104.21,104.31,1640.0,103.6508,103.7801,103.6408,103.7403,1640.0
2024-03-14 12:20:00,104.27,104.43,104.27,104.43,2300.0,103.7005,103.8596,103.7005,103.8596,2300.0
2024-03-14 12:25:00,104.39,104.48,104.38,104.38,1510.0,103.8198,103.9094,103.8099,103.8099,1510.0
2024-03-14 12:30:00,104.4,104.43,104.35,104.43,1000.0,103.8298,103.8596,103.7801,103.8596,1000.0
2024-03-14 12:35:00,104.48,104.51,104.44,104.46,801.0,103.9094,103.9392,103.8696,103.8895,801.0
2024-03-14 12:40:00,104.47,104.47,104.29,104.29,1273.0,103.8994,103.8994,103.7204,103.7204,1273.0
2024-03-14 12:45:00,104.29,104.34,104.28,104.3,1500.0,103.7204,103.7701,103.7104,103.7303,1500.0
2024-03-14 12:50:00,104.28,104.55,104.28,104.44,3813.0,103.7104,103.979,103.7104,103.8696,3813.0
2024-03-14 12:55:00,104.42,104.44,104.21,104.22,5211.0,103.8497,103.8696,103.6408,103.6508,5211.0
2024-03-14 13:00:00,104.3,104.31,104.2,104.2,2657.0,103.7303,103.7403,103.6309,103.6309,2657.0
2024-03-14 13:05:00,104.24,104.27,104.24,104.26,5375.0,103.6707,103.7005,103.6707,103.6906,5375.0
2024-03-14 13:10:00,104.23,104.24,104.14,104.15,2410.0,103.6607,103.6707,103.5712,103.5812,2410.0
2024-03-14 13:15:00,104.17,104.17,103.94,103.98,3909.0,103.601,103.601,103.3723,103.4121,3909.0
2024-03-14 13:20:00,103.93,104.09,103.92,104.07,4345.0,103.3624,103.5215,103.3524,103.5016,4345.0
2024-03-14 13:25:00,104.09,104.14,104.06,104.14,1268.0,103.5215,103.5712,103.4916,103.5712,1268.0
2024-03-14 13:30:00,104.05,104.15,103.91,104.15,3438.0,103.4817,103.5812,103.3425,103.5812,3438.0
2024-03-14 13:35:00,104.15,104.21,104.11,104.18,2164.0,103.5812,103.6408,103.5414,103.611,2164.0
2024-03-14 13:40:00,104.18,104.2,104.14,104.2,1970.0,103.611,103.6309,103.5712,103.6309,1970.0
2024-03-14 13:45:00,104.16,104.22,104.1,104.22,2358.0,103.5911,103.6508,103.5314,103.6508,2358.0
2024-03-14 13:50:00,104.23,104.4,104.22,104.4,1892.0,103.6607,103.8298,103.6508,103.8298,1892.0
2024-03-14 13:55:00,104.43,104.59,104.4,104.59,2100.0,103.8596,104.0188,103.8298,104.0188,2100.0
2024-03-14 14:00:00,104.65,104.82,104.63,104.81,3276.0,104.0784,104.2475,104.0585,104.2376,3276.0
2024-03-14 14:05:00,104.84,104.88,104.76,104.84,2200.0,104.2674,104.3072,104.1878,104.2674,2200.0
2024-03-14 14:10:00,104.89,104.95,104.77,104.77,2434.0,104.3171,104.3768,104.1978,104.1978,2434.0
2024-03-14 14:15:00,104.82,104.82,104.68,104.68,1200.0,104.2475,104.2475,104.1083,104.1083,1200.0
2024-03-14 14:20:00,104.74,104.74,104.64,104.64,1300.0,104.1679,104.1679,104.0685,104.0685,1300.0
2024-03-14 14:25:00,104.67,104.73,104.63,104.63,1550.0,104.0983,104.158,104.0585,104.0585,1550.0
2024-03-14 14:30:00,104.65,104.68,104.48,104.62,4014.0,104.0784,104.1083,103.9094,104.0486,4014.0
2024-03-14 14:35:00,104.55,104.57,104.43,104.46,4705.0,103.979,103.9989,103.8596,103.8895,4705.0
2024-03-14 14:40:00,104.42,104.42,104.34,104.4,3319.0,103.8497,103.8497,103.7701,103.8298,3319.0
2024-03-14 14:45:00,104.39,104.52,104.39,104.45,2700.0,103.8198,103.9491,103.8198,103.8795,2700.0
2024-03-14 14:50:00,104.45,104.5,104.22,104.25,9441.0,103.8795,103.9292,103.6508,103.6806,9441.0
2024-03-14 14:55:00,104.24,104.24,104.17,104.21,4300.0,103.6707,103.6707,103.601,103.6408,4300.0
2024-03-14 15:00:00,104.21,104.23,104.04,104.05,6924.0,103.6408,103.6607,103.4718,103.4817,6924.0
2024-03-14 15:05:00,104.01,104.01,103.75,103.81,6414.0,103.4419,103.4419,103.1833,103.243,6414.0
2024-03-14 15:10:00,103.83,103.88,103.5,103.51,13941.0,103.2629,103.3126,102.9347,102.9447,13941.0
2024-03-14 15:15:00,103.48,103.59,103.38,103.45,12975.0,102.9148,103.0242,102.8154,102.885,12975.0
2024-03-14 15:20:00,103.45,103.47,103.11,103.12,12593.0,102.885,102.9049,102.5468,102.5568,12593.0
2024-03-14 15:25:00,103.09,103.26,103.04,103.18,30567.0,102.5269,102.696,102.4772,102.6165,30567.0
2024-03-14 15:30:00,103.18,103.18,102.89,102.89,15333.0,102.6165,102.6165,102.328,102.328,15333.0
2024-03-14 15:35:00,102.89,103.15,102.74,103.15,8006.0,102.328,102.5866,102.1789,102.5866,8006.0
2024-03-14 15:40:00,103.16,103.5,103.12,103.5,11989.0,102.5966,102.9347,102.5568,102.9347,11989.0
2024-03-14 15:45:00,103.52,103.9,103.52,103.83,12491.0,102.9546,103.3325,102.9546,103.2629,12491.0
2024-03-14 15:50:00,103.87,104.05,103.72,104.04,19038.0,103.3027,103.4817,103.1535,103.4718,19038.0
2024-03-14 15:55:00,104.01,104.01,103.73,103.86,81439.0,103.4419,103.4419,103.1634,103.2927,81439.0
2024-03-15 09:30:00,103.06,103.7,102.53,103.7,99414.0,102.4971,103.1336,101.97,103.1336,99414.0
2024-03-15 09:35:00,103.72,104.09,103.67,103.87,6777.0,103.1535,103.5215,103.1038,103.3027,6777.0
2024-03-15 09:40:00,103.98,104.01,103.3,103.3,6118.0,103.4121,103.4419,102.7358,102.7358,6118.0
2024-03-15 09:45:00,103.41,103.6,103.33,103.42,4618.0,102.8452,103.0342,102.7656,102.8551,4618.0
2024-03-15 09:50:00,103.45,103.99,103.44,103.78,8286.0,102.885,103.422,102.875,103.2132,8286.0
2024-03-15 09:55:00,103.85,104.09,103.6,103.62,5932.0,103.2828,103.5215,103.0342,103.0541,5932.0
2024-03-15 10:00:00,103.61,103.68,103.26,103.37,6357.0,103.0441,103.1137,102.696,102.8054,6357.0
2024-03-15 10:05:00,103.26,103.26,102.93,103.16,8071.0,102.696,102.696,102.3678,102.5966,8071.0
2024-03-15 10:10:00,103.27,103.78,103.26,103.78,5155.0,102.706,103.2132,102.696,103.2132,5155.0
2024-03-15 10:15:00,103.79,103.83,103.37,103.43,8073.0,103.2231,103.2629,102.8054,102.8651,8073.0
2024-03-15 10:20:00,103.44,103.58,103.2,103.57,10927.0,102.875,103.0143,102.6363,103.0043,10927.0
2024-03-15 10:25:00,103.66,103.9,103.58,103.84,6450.0,103.0938,103.3325,103.0143,103.2728,6450.0
2024-03-15 10:30:00,103.84,104.0,103.77,103.9,6239.0,103.2728,103.432,103.2032,103.3325,6239.0
2024-03-15 10:35:00,103.94,104.3,103.9,104.1,6863.0,103.3723,103.7303,103.3325,103.5314,6863.0
2024-03-15 10:40:00,104.12,104.19,104.0,104.02,5393.0,103.5513,103.6209,103.432,103.4519,5393.0
2024-03-15 10:45:00,104.03,104.34,103.97,104.23,6450.0,103.4618,103.7701,103.4021,103.6607,6450.0
2024-03-15 10:50:00,104.18,104.26,103.99,103.99,5773.0,103.611,103.6906,103.422,103.422,5773.0
2024-03-15 10:55:00,104.05,104.07,103.79,103.91,8964.0,103.4817,103.5016,103.2231,103.3425,8964.0
2024-03-15 11:00:00,103.91,103.95,103.73,103.76,2495.0,103.3425,103.3822,103.1634,103.1933,2495.0
2024-03-15 11:05:00,103.74,103.8,103.47,103.51,5324.0,103.1734,103.2331,102.9049,102.9447,5324.0
2024-03-15 11:10:00,103.57,103.67,103.49,103.61,3498.0,103.0043,103.1038,102.9248,103.0441,3498.0
2024-03-15 11:15:00,103.64,103.71,103.4,103.45,1727.0,103.0739,103.1436,102.8353,102.885,1727.0
2024-03-15 11:20:00,103.41,103.48,103.33,103.37,2746.0,102.8452,102.9148,102.7656,102.8054,2746.0
2024-03-15 11:25:00,103.3,103.5,103.21,103.43,2354.0,102.7358,102.9347,102.6463,102.8651,2354.0
2024-03-15 11:30:00,103.43,103.44,103.25,103.31,2380.0,102.8651,102.875,102.6861,102.7457,2380.0
2024-03-15 11:35:00,103.23,103.3,103.15,103.21,2254.0,102.6662,102.7358,102.5866,102.6463,2254.0
2024-03-15 11:40:00,103.21,103.3,103.19,103.23,2200.0,102.6463,102.7358,102.6264,102.6662,2200.0
2024-03-15 11:45:00,103.32,103.36,103.14,103.14,1824.0,102.7557,102.7955,102.5767,102.5767,1824.0
2024-03-15 11:50:00,103.1,103.32,103.1,103.19,4407.0,102.5369,102.7557,102.5369,102.6264,4407.0
2024-03-15 11:55:00,103.21,103.39,103.19,103.32,4013.0,102.6463,102.8253,102.6264,102.7557,4013.0
2024-03-15 12:00:00,103.35,103.43,103.24,103.24,3272.0,102.7855,102.8651,102.6761,102.6761,3272.0
2024-03-15 12:05:00,103.27,103.3,103.11,103.24,4220.0,102.706,102.7358,102.5468,102.6761,4220.0
2024-03-15 12:10:00,103.26,103.29,103.15,103.28,1987.0,102.696,102.7259,102.5866,102.7159,1987.0
2024-03-15 12:15:00,103.31,103.31,103.01,103.05,2515.0,102.7457,102.7457,102.4474,102.4872,2515.0
2024-03-15 12:20:00,103.07,103.31,103.07,103.26,3184.0,102.5071,102.7457,102.5071,102.696,3184.0
2024-03-15 12:25:00,103.28,103.28,103.15,103.16,3163.0,102.7159,102.7159,102.5866,102.5966,3163.0
2024-03-15 12:30:00,103.2,103.61,103.17,103.28,7310.0,102.6363,103.0441,102.6065,102.7159,7310.0
2024-03-15 12:35:00,103.33,103.46,103.3,103.44,828.0,102.7656,102.8949,102.7358,102.875,828.0
2024-03-15 12:40:00,103.55,103.56,103.38,103.51,1812.0,102.9844,102.9944,102.8154,102.9447,1812.0
2024-03-15 12:45:00,103.56,103.67,103.49,103.57,1215.0,102.9944,103.1038,102.9248,103.0043,1215.0
2024-03-15 12:50:00,103.55,103.55,103.25,103.48,4330.0,102.9844,102.9844,102.6861,102.9148,4330.0
2024-03-15 12:55:00,103.37,103.47,103.22,103.22,1000.0,102.8054,102.9049,102.6562,102.6562,1000.0
2024-03-15 13:00:00,103.17,103.42,103.17,103.23,1500.0,102.6065,102.8551,102.6065,102.6662,1500.0
2024-03-15 13:05:00,103.17,103.53,103.16,103.51,2123.0,102.6065,102.9645,102.5966,102.9447,2123.0
2024-03-15 13:10:00,103.45,103.62,103.45,103.59,585.0,102.885,103.0541,102.885,103.0242,585.0
2024-03-15 13:15:00,103.53,103.6,103.5,103.5,900.0,102.9645,103.0342,102.9347,102.9347,900.0
2024-03-15 13:20:00,103.57,103.67,103.5,103.61,1527.0,103.0043,103.1038,102.9347,103.0441,1527.0
2024-03-15 13:25:00,103.67,103.69,103.55,103.55,1310.0,103.1038,103.1237,102.9844,102.9844,1310.0
2024-03-15 13:30:00,103.5,103.55,103.5,103.55,775.0,102.9347,102.9844,102.9347,102.9844,775.0
2024-03-15 13:35:00,103.59,103.65,103.52,103.63,1202.0,103.0242,103.0839,102.9546,103.064,1202.0
2024-03-15 13:40:00,103.63,103.7,103.63,103.7,1138.0,103.064,103.1336,103.064,103.1336,1138.0
2024-03-15 13:45:00,103.67,103.67,103.51,103.55,909.0,103.1038,103.1038,102.9447,102.9844,909.0
2024-03-15 13:50:00,103.49,103.61,103.48,103.54,1400.0,102.9248,103.0441,102.9148,102.9745,1400.0
2024-03-15 13:55:00,103.57,103.76,103.57,103.66,5476.0,103.0043,103.1933,103.0043,103.0938,5476.0
2024-03-15 14:00:00,103.69,103.76,103.67,103.68,833.0,103.1237,103.1933,103.1038,103.1137,833.0
2024-03-15 14:05:00,103.66,103.68,103.54,103.61,2937.0,103.0938,103.1137,102.9745,103.0441,2937.0
2024-03-15 14:10:00,103.59,103.6,103.39,103.44,2253.0,103.0242,103.0342,102.8253,102.875,2253.0
2024-03-15 14:15:00,103.46,103.52,103.43,103.47,1228.0,102.8949,102.9546,102.8651,102.9049,1228.0
2024-03-15 14:20:00,103.45,103.5,103.42,103.43,13433.0,102.885,102.9347,102.8551,102.8651,13433.0
2024-03-15 14:25:00,103.41,103.44,103.32,103.44,2450.0,102.8452,102.875,102.7557,102.875,2450.0
2024-03-15 14:30:00,103.45,103.49,103.41,103.44,3223.0,102.885,102.9248,102.8452,102.875,3223.0
2024-03-15 14:35:00,103.38,103.5,103.35,103.47,1125.0,102.8154,102.9347,102.7855,102.9049,1125.0
2024-03-15 14:40:00,103.48,103.6,103.4,103.55,906.0,102.9148,103.0342,102.8353,102.9844,906.0
2024-03-15 14:45:00,103.58,103.59,103.47,103.57,1831.0,103.0143,103.0242,102.9049,103.0043,1831.0
2024-03-15 14:50:00,103.5,103.61,103.5,103.59,1615.0,102.9347,103.0441,102.9347,103.0242,1615.0
2024-03-15 14:55:00,103.67,103.71,103.61,103.62,2691.0,103.1038,103.1436,103.0441,103.0541,2691.0
2024-03-15 15:00:00,103.58,103.75,103.58,103.75,2144.0,103.0143,103.1833,103.0143,103.1833,2144.0
2024-03-15 15:05:00,103.71,103.81,103.69,103.77,3797.0,103.1436,103.243,103.1237,103.2032,3797.0
2024-03-15 15:10:00,103.74,103.88,103.71,103.82,3805.0,103.1734,103.3126,103.1436,103.253,3805.0
2024-03-15 15:15:00,103.79,103.79,103.65,103.68,2555.0,103.2231,103.2231,103.0839,103.1137,2555.0
2024-03-15 15:20:00,103.67,103.67,103.55,103.59,2663.0,103.1038,103.1038,102.9844,103.0242,2663.0
2024-03-15 15:25:00,103.63,103.88,103.62,103.82,7401.0,103.064,103.3126,103.0541,103.253,7401.0
2024-03-15 15:30:00,103.79,103.86,103.74,103.74,6757.0,103.2231,103.2927,103.1734,103.1734,6757.0
2024-03-15 15:35:00,103.77,103.88,103.65,103.68,4650.0,103.2032,103.3126,103.0839,103.1137,4650.0
2024-03-15 15:40:00,103.68,103.83,103.68,103.83,4326.0,103.1137,103.2629,103.1137,103.2629,4326.0
2024-03-15 15:45:00,103.78,103.85,103.74,103.84,4414.0,103.2132,103.2828,103.1734,103.2728,4414.0
2024-03-15 15:50:00,103.83,104.0,103.42,103.43,16588.0,103.2629,103.432,102.8551,102.8651,16588.0
2024-03-15 15:55:00,103.37,103.41,103.03,103.07,110331.0,102.8054,102.8452,102.4673,102.5071,110331.0
2024-03-18 09:30:00,104.25,105.24,104.25,104.93,13167.0,103.6806,104.6652,103.6806,104.3569,13167.0
2024-03-18 09:35:00,105.03,105.19,104.64,104.73,11395.0,104.4563,104.6155,104.0685,104.158,11395.0
2024-03-18 09:40:00,104.71,104.84,104.39,104.71,31700.0,104.1381,104.2674,103.8198,104.1381,31700.0
2024-03-18 09:45:00,104.67,104.75,104.31,104.42,10047.0,104.0983,104.1779,103.7403,103.8497,10047.0
2024-03-18 09:50:00,104.49,104.76,104.29,104.37,7296.0,103.9193,104.1878,103.7204,103.8,7296.0
2024-03-18 09:55:00,104.42,104.44,104.06,104.37,8196.0,103.8497,103.8696,103.4916,103.8,8196.0
2024-03-18 10:00:00,104.29,104.32,104.0,104.19,14778.0,103.7204,103.7502,103.432,103.6209,14778.0
2024-03-18 10:05:00,104.11,104.63,104.03,104.51,6289.0,103.5414,104.0585,103.4618,103.9392,6289.0
2024-03-18 10:10:00,104.69,104.69,104.35,104.35,3031.0,104.1182,104.1182,103.7801,103.7801,3031.0
2024-03-18 10:15:00,104.28,104.38,104.18,104.18,2132.0,103.7104,103.8099,103.611,103.611,2132.0
2024-03-18 10:20:00,104.18,104.2,104.01,104.19,2318.0,103.611,103.6309,103.4419,103.6209,2318.0
2024-03-18 10:25:00,104.19,104.32,104.17,104.17,7930.0,103.6209,103.7502,103.601,103.601,7930.0
2024-03-18 10:30:00,104.13,104.19,103.94,103.95,4093.0,103.5613,103.6209,103.3723,103.3822,4093.0
2024-03-18 10:35:00,103.9,104.05,103.88,104.05,2922.0,103.3325,103.4817,103.3126,103.4817,2922.0
2024-03-18 10:40:00,104.06,104.31,104.05,104.23,2601.0,103.4916,103.7403,103.4817,103.6607,2601.0
2024-03-18 10:45:00,104.29,104.35,104.19,104.21,4814.0,103.7204,103.7801,103.6209,103.6408,4814.0
2024-03-18 10:50:00,104.2,104.27,104.18,104.22,2593.0,103.6309,103.7005,103.611,103.6508,2593.0
2024-03-18 10:55:00,104.25,104.4,104.25,104.28,2612.0,103.6806,103.8298,103.6806,103.7104,2612.0
2024-03-18 11:00:00,104.31,104.35,104.16,104.22,4303.0,103.7403,103.7801,103.5911,103.6508,4303.0
2024-03-18 11:05:00,104.22,104.33,104.15,104.3,6300.0,103.6508,103.7602,103.5812,103.7303,6300.0
2024-03-18 11:10:00,104.27,104.29,104.0,104.13,6184.0,103.7005,103.7204,103.432,103.5613,6184.0
2024-03-18 11:15:00,104.11,104.11,103.68,103.83,9371.0,103.5414,103.5414,103.1137,103.2629,9371.0
2024-03-18 11:20:00,103.85,103.94,103.79,103.88,6935.0,103.2828,103.3723,103.2231,103.3126,6935.0
2024-03-18 11:25:00,103.89,103.89,103.64,103.72,2650.0,103.3226,103.3226,103.0739,103.1535,2650.0
2024-03-18 11:30:00,103.77,103.77,103.37,103.47,4314.0,103.2032,103.2032,102.8054,102.9049,4314.0
2024-03-18 11:35:00,103.47,103.65,103.47,103.65,3004.0,102.9049,103.0839,102.9049,103.0839,3004.0
2024-03-18 11:40:00,103.61,103.72,103.6,103.72,2443.0,103.0441,103.1535,103.0342,103.1535,2443.0
2024-03-18 11:45:00,103.72,103.73,103.48,103.51,2932.0,103.1535,103.1634,102.9148,102.9447,2932.0
2024-03-18 11:50:00,103.53,103.56,103.21,103.23,7151.0,102.9645,102.9944,102.6463,102.6662,7151.0
2024-03-18 11:55:00,103.25,103.36,103.18,103.33,15688.0,102.6861,102.7955,102.6165,102.7656,15688.0
2024-03-18 12:00:00,103.33,103.35,103.19,103.3,5174.0,102.7656,102.7855,102.6264,102.7358,5174.0
2024-03-18 12:05:00,103.25,103.36,103.25,103.35,9389.0,102.6861,102.7955,102.6861,102.7855,9389.0
2024-03-18 12:10:00,103.36,103.64,103.36,103.58,4980.0,102.7955,103.0739,102.7955,103.0143,4980.0
2024-03-18 12:15:00,103.59,103.59,103.37,103.5,7320.0,103.0242,103.0242,102.8054,102.9347,7320.0
2024-03-18 12:20:00,103.49,103.57,103.47,103.53,1100.0,102.9248,103.0043,102.9049,102.9645,1100.0
2024-03-18 12:25:00,103.57,103.6,103.45,103.55,5979.0,103.0043,103.0342,102.885,102.9844,5979.0
2024-03-18 12:30:00,103.57,103.69,103.57,103.69,5231.0,103.0043,103.1237,103.0043,103.1237,5231.0
2024-03-18 12:35:00,103.66,103.84,103.65,103.71,7248.0,103.0938,103.2728,103.0839,103.1436,7248.0
2024-03-18 12:40:00,103.73,103.76,103.58,103.62,25982.0,103.1634,103.1933,103.0143,103.0541,25982.0
2024-03-18 12:45:00,103.59,103.61,103.29,103.29,5241.0,103.0242,103.0441,102.7259,102.7259,5241.0
2024-03-18 12:50:00,103.29,103.32,103.08,103.1,5340.0,102.7259,102.7557,102.517,102.5369,5340.0
2024-03-18 12:55:00,103.08,103.08,102.92,103.04,3442.0,102.517,102.517,102.3579,102.4772,3442.0
2024-03-18 13:00:00,102.85,103.0,102.84,102.91,1582.0,102.2883,102.4374,102.2783,102.3479,1582.0
2024-03-18 13:05:00,102.84,102.92,102.73,102.85,4803.0,102.2783,102.3579,102.1689,102.2883,4803.0
2024-03-18 13:10:00,102.81,102.9,102.81,102.89,2226.0,102.2485,102.338,102.2485,102.328,2226.0
2024-03-18 13:15:00,102.88,102.95,102.81,102.86,3240.0,102.3181,102.3877,102.2485,102.2982,3240.0
2024-03-18 13:20:00,102.84,103.1,102.84,103.04,10519.0,102.2783,102.5369,102.2783,102.4772,10519.0
2024-03-18 13:25:00,103.04,103.31,103.04,103.31,3303.0,102.4772,102.7457,102.4772,102.7457,3303.0
2024-03-18 13:30:00,103.34,103.36,103.26,103.3,2332.0,102.7756,102.7955,102.696,102.7358,2332.0
2024-03-18 13:35:00,103.33,103.34,103.16,103.19,3998.0,102.7656,102.7756,102.5966,102.6264,3998.0
2024-03-18 13:40:00,103.15,103.18,103.02,103.18,2695.0,102.5866,102.6165,102.4573,102.6165,2695.0
2024-03-18 13:45:00,103.14,103.19,103.1,103.11,1563.0,102.5767,102.6264,102.5369,102.5468,1563.0
2024-03-18 13:50:00,103.17,103.25,102.95,103.0,3445.0,102.6065,102.6861,102.3877,102.4374,3445.0
2024-03-18 13:55:00,103.0,103.19,103.0,103.19,1793.0,102.4374,102.6264,102.4374,102.6264,1793.0
2024-03-18 14:00:00,103.19,103.25,103.11,103.24,2507.0,102.6264,102.6861,102.5468,102.6761,2507.0
2024-03-18 14:05:00,103.2,103.25,103.1,103.23,3187.0,102.6363,102.6861,102.5369,102.6662,3187.0
2024-03-18 14:10:00,103.25,103.28,103.07,103.08,5434.0,102.6861,102.7159,102.5071,102.517,5434.0
2024-03-18 14:15:00,103.06,103.21,103.05,103.17,3377.0,102.4971,102.6463,102.4872,102.6065,3377.0
2024-03-18 14:20:00,103.17,103.24,103.13,103.21,3173.0,102.6065,102.6761,102.5667,102.6463,3173.0
2024-03-18 14:25:00,103.22,103.38,103.18,103.36,4547.0,102.6562,102.8154,102.6165,102.7955,4547.0
2024-03-18 14:30:00,103.34,103.42,103.29,103.4,3525.0,102.7756,102.8551,102.7259,102.8353,3525.0
2024-03-18 14:35:00,103.43,103.53,103.42,103.45,5186.0,102.8651,102.9645,102.8551,102.885,5186.0
2024-03-18 14:40:00,103.43,103.44,103.19,103.24,3093.0,102.8651,102.875,102.6264,102.6761,3093.0
2024-03-18 14:45:00,103.18,103.38,103.15,103.38,5146.0,102.6165,102.8154,102.5866,102.8154,5146.0
2024-03-18 14:50:00,103.35,103.41,103.19,103.33,3359.0,102.7855,102.8452,102.6264,102.7656,3359.0
2024-03-18 14:55:00,103.28,103.33,103.26,103.29,5387.0,102.7159,102.7656,102.696,102.7259,5387.0
2024-03-18 15:00:00,103.27,103.4,103.21,103.38,4873.0,102.706,102.8353,102.6463,102.8154,4873.0
2024-03-18 15:05:00,103.37,103.52,103.37,103.49,3564.0,102.8054,102.9546,102.8054,102.9248,3564.0
2024-03-18 15:10:00,103.47,103.49,103.34,103.34,5329.0,102.9049,102.9248,102.7756,102.7756,5329.0
2024-03-18 15:15:00,103.36,103.37,103.17,103.22,3912.0,102.7955,102.8054,102.6065,102.6562,3912.0
2024-03-18 15:20:00,103.22,103.34,103.21,103.27,7399.0,102.6562,102.7756,102.6463,102.706,7399.0
2024-03-18 15:25:00,103.28,103.28,103.21,103.24,5378.0,102.7159,102.7159,102.6463,102.6761,5378.0
2024-03-18 15:30:00,103.27,103.48,103.23,103.48,7197.0,102.706,102.9148,102.6662,102.9148,7197.0
2024-03-18 15:35:00,103.49,103.55,103.41,103.48,9861.0,102.9248,102.9844,102.8452,102.9148,9861.0
2024-03-18 15:40:00,103.5,103.51,103.35,103.35,11216.0,102.9347,102.9447,102.7855,102.7855,11216.0
2024-03-18 15:45:00,103.34,103.43,103.26,103.38,15549.0,102.7756,102.8651,102.696,102.8154,15549.0
2024-03-18 15:50:00,103.37,103.38,102.88,102.88,35360.0,102.8054,102.8154,102.3181,102.3181,35360.0
2024-03-18 15:55:00,102.92,103.0,102.69,102.87,88168.0,102.3579,102.4374,102.1291,102.3081,88168.0
2024-03-19 09:30:00,101.86,102.4,101.5,102.1,31441.0,101.3037,101.8407,100.9456,101.5424,31441.0
2024-03-19 09:35:00,102.19,102.19,101.95,102.03,7763.0,101.6319,101.6319,101.3932,101.4727,7763.0
2024-03-19 09:40:00,101.96,102.24,101.77,101.99,43192.0,101.4031,101.6816,101.2142,101.433,43192.0
2024-03-19 09:45:00,102.0,102.44,101.97,102.17,13766.0,101.4429,101.8805,101.4131,101.612,13766.0
2024-03-19 09:50:00,102.12,102.58,102.03,102.34,13086.0,101.5622,102.0197,101.4727,101.781,13086.0
2024-03-19 09:55:00,102.25,102.56,102.25,102.36,5275.0,101.6915,101.9998,101.6915,101.8009,5275.0
2024-03-19 10:00:00,102.4,102.54,102.29,102.49,4464.0,101.8407,101.9799,101.7313,101.9302,4464.0
2024-03-19 10:05:00,102.53,102.76,102.45,102.5,6840.0,101.97,102.1987,101.8904,101.9402,6840.0
2024-03-19 10:10:00,102.45,102.5,102.11,102.48,34167.0,101.8904,101.9402,101.5523,101.9203,34167.0
2024-03-19 10:15:00,102.33,102.42,102.11,102.12,5485.0,101.7711,101.8606,101.5523,101.5622,5485.0
2024-03-19 10:20:00,102.14,102.22,101.94,102.02,9406.0,101.5821,101.6617,101.3832,101.4628,9406.0
2024-03-19 10:25:00,101.99,102.11,101.83,101.87,7479.0,101.433,101.5523,101.2738,101.3136,7479.0
2024-03-19 10:30:00,101.86,101.95,101.71,101.88,10714.0,101.3037,101.3932,101.1545,101.3236,10714.0
2024-03-19 10:35:00,101.88,102.0,101.75,101.86,15308.0,101.3236,101.4429,101.1943,101.3037,15308.0
2024-03-19 10:40:00,101.9,102.24,101.86,102.24,11927.0,101.3434,101.6816,101.3037,101.6816,11927.0
2024-03-19 10:45:00,102.3,102.31,102.08,102.18,5670.0,101.7413,101.7512,101.5225,101.6219,5670.0
2024-03-19 10:50:00,102.2,102.22,102.05,102.05,7492.0,101.6418,101.6617,101.4926,101.4926,7492.0
2024-03-19 10:55:00,102.09,102.23,102.08,102.1,5234.0,101.5324,101.6716,101.5225,101.5424,5234.0
2024-03-19 11:00:00,102.09,102.27,102.06,102.27,5466.0,101.5324,101.7114,101.5026,101.7114,5466.0
2024-03-19 11:05:00,102.32,102.35,102.17,102.2,1433.0,101.7612,101.791,101.612,101.6418,1433.0
2024-03-19 11:10:00,102.22,102.22,102.04,102.04,7396.0,101.6617,101.6617,101.4827,101.4827,7396.0
2024-03-19 11:15:00,101.99,102.04,101.88,101.93,7044.0,101.433,101.4827,101.3236,101.3733,7044.0
2024-03-19 11:20:00,101.91,101.95,101.84,101.9,27706.0,101.3534,101.3932,101.2838,101.3434,27706.0
2024-03-19 11:25:00,101.92,102.02,101.87,101.98,4653.0,101.3633,101.4628,101.3136,101.423,4653.0
2024-03-19 11:30:00,102.02,102.13,101.94,102.09,8119.0,101.4628,101.5722,101.3832,101.5324,8119.0
2024-03-19 11:35:00,102.14,102.28,102.12,102.21,7651.0,101.5821,101.7214,101.5622,101.6518,7651.0
2024-03-19 11:40:00,102.22,102.22,102.0,102.1,7955.0,101.6617,101.6617,101.4429,101.5424,7955.0
2024-03-19 11:45:00,102.11,102.11,101.96,102.01,2459.0,101.5523,101.5523,101.4031,101.4528,2459.0
2024-03-19 11:50:00,102.04,102.05,101.94,101.94,4832.0,101.4827,101.4926,101.3832,101.3832,4832.0
2024-03-19 11:55:00,101.97,102.07,101.95,102.07,5812.0,101.4131,101.5125,101.3932,101.5125,5812.0
2024-03-19 12:00:00,102.09,102.38,102.08,102.38,10548.0,101.5324,101.8208,101.5225,101.8208,10548.0
2024-03-19 12:05:00,102.4,102.5,102.4,102.49,5254.0,101.8407,101.9402,101.8407,101.9302,5254.0
2024-03-19 12:10:00,102.47,102.57,102.43,102.48,5966.0,101.9103,102.0098,101.8705,101.9203,5966.0
2024-03-19 12:15:00,102.51,102.86,102.5,102.82,4308.0,101.9501,102.2982,101.9402,102.2584,4308.0
2024-03-19 12:20:00,102.79,103.02,102.76,103.02,6690.0,102.2286,102.4573,102.1987,102.4573,6690.0
2024-03-19 12:25:00,103.0,103.0,102.8,102.84,4414.0,102.4374,102.4374,102.2385,102.2783,4414.0
2024-03-19 12:30:00,102.93,103.04,102.93,103.03,3315.0,102.3678,102.4772,102.3678,102.4673,3315.0
2024-03-19 12:35:00,103.01,103.3,103.01,103.3,4610.0,102.4474,102.7358,102.4474,102.7358,4610.0
2024-03-19 12:40:00,103.29,103.59,103.29,103.59,3178.0,102.7259,103.0242,102.7259,103.0242,3178.0
2024-03-19 12:45:00,103.62,103.7,103.5,103.53,8972.0,103.0541,103.1336,102.9347,102.9645,8972.0
2024-03-19 12:50:00,103.57,103.75,103.57,103.7,4800.0,103.0043,103.1833,103.0043,103.1336,4800.0
2024-03-19 12:55:00,103.72,103.79,103.5,103.52,10998.0,103.1535,103.2231,102.9347,102.9546,10998.0
2024-03-19 13:00:00,103.54,103.79,103.54,103.65,12668.0,102.9745,103.2231,102.9745,103.0839,12668.0
2024-03-19 13:05:00,103.63,103.63,103.48,103.5,7960.0,103.064,103.064,102.9148,102.9347,7960.0
2024-03-19 13:10:00,103.47,103.67,103.47,103.61,5995.0,102.9049,103.1038,102.9049,103.0441,5995.0
2024-03-19 13:15:00,103.61,103.61,103.46,103.46,5276.0,103.0441,103.0441,102.8949,102.8949,5276.0
2024-03-19 13:20:00,103.47,103.47,103.39,103.46,1886.0,102.9049,102.9049,102.8253,102.8949,1886.0
2024-03-19 13:25:00,103.49,103.66,103.4,103.64,5430.0,102.9248,103.0938,102.8353,103.0739,5430.0
2024-03-19 13:30:00,103.67,103.77,103.61,103.67,4770.0,103.1038,103.2032,103.0441,103.1038,4770.0
2024-03-19 13:35:00,103.67,103.67,103.55,103.55,2900.0,103.1038,103.1038,102.9844,102.9844,2900.0
2024-03-19 13:40:00,103.56,103.58,103.41,103.41,3300.0,102.9944,103.0143,102.8452,102.8452,3300.0
2024-03-19 13:45:00,103.44,103.52,103.41,103.47,3793.0,102.875,102.9546,102.8452,102.9049,3793.0
2024-03-19 13:50:00,103.4,103.4,103.13,103.15,4040.0,102.8353,102.8353,102.5667,102.5866,4040.0
2024-03-19 13:55:00,103.17,103.22,103.14,103.21,2700.0,102.6065,102.6562,102.5767,102.6463,2700.0
2024-03-19 14:00:00,103.21,103.24,103.15,103.18,3629.0,102.6463,102.6761,102.5866,102.6165,3629.0
2024-03-19 14:05:00,103.2,103.23,103.15,103.19,2530.0,102.6363,102.6662,102.5866,102.6264,2530.0
2024-03-19 14:10:00,103.22,103.34,103.16,103.26,7874.0,102.6562,102.7756,102.5966,102.696,7874.0
2024-03-19 14:15:00,103.26,103.35,103.25,103.28,10963.0,102.696,102.7855,102.6861,102.7159,10963.0
2024-03-19 14:20:00,103.28,103.29,103.18,103.19,3780.0,102.7159,102.7259,102.6165,102.6264,3780.0
2024-03-19 14:25:00,103.21,103.27,103.2,103.27,2756.0,102.6463,102.706,102.6363,102.706,2756.0
2024-03-19 14:30:00,103.27,103.54,103.27,103.41,23871.0,102.706,102.9745,102.706,102.8452,23871.0
2024-03-19 14:35:00,103.44,103.75,103.44,103.65,69058.0,102.875,103.1833,102.875,103.0839,69058.0
2024-03-19 14:40:00,103.66,103.7,103.51,103.59,25700.0,103.0938,103.1336,102.9447,103.0242,25700.0
2024-03-19 14:45:00,103.64,103.65,103.44,103.48,8943.0,103.0739,103.0839,102.875,102.9148,8943.0
2024-03-19 14:50:00,103.48,103.49,103.22,103.26,12816.0,102.9148,102.9248,102.6562,102.696,12816.0
2024-03-19 14:55:00,103.16,103.24,103.05,103.16,7676.0,102.5966,102.6761,102.4872,102.5966,7676.0
2024-03-19 15:00:00,103.2,103.25,103.15,103.18,2838.0,102.6363,102.6861,102.5866,102.6165,2838.0
2024-03-19 15:05:00,103.16,103.21,103.06,103.08,6721.0,102.5966,102.6463,102.4971,102.517,6721.0
2024-03-19 15:10:00,103.07,103.12,102.99,103.09,7423.0,102.5071,102.5568,102.4275,102.5269,7423.0
2024-03-19 15:15:00,103.08,103.1,102.93,103.09,4870.0,102.517,102.5369,102.3678,102.5269,4870.0
2024-03-19 15:20:00,103.09,103.13,102.91,102.94,9112.0,102.5269,102.5667,102.3479,102.3778,9112.0
2024-03-19 15:25:00,102.96,103.0,102.92,102.99,5663.0,102.3977,102.4374,102.3579,102.4275,5663.0
2024-03-19 15:30:00,102.95,103.11,102.95,102.98,22488.0,102.3877,102.5468,102.3877,102.4175,22488.0
2024-03-19 15:35:00,103.0,103.1,102.94,103.04,26229.0,102.4374,102.5369,102.3778,102.4772,26229.0
2024-03-19 15:40:00,103.06,103.23,103.0,103.22,23180.0,102.4971,102.6662,102.4374,102.6562,23180.0
2024-03-19 15:45:00,103.22,103.55,103.19,103.55,14867.0,102.6562,102.9844,102.6264,102.9844,14867.0
2024-03-19 15:50:00,103.59,103.66,103.45,103.45,42069.0,103.0242,103.0938,102.885,102.885,42069.0
2024-03-19 15:55:00,103.48,103.57,103.38,103.5,98420.0,102.9148,103.0043,102.8154,102.9347,98420.0
2024-03-20 09:30:00,103.99,104.89,103.99,104.65,68859.0,103.422,104.3171,103.422,104.0784,68859.0
2024-03-20 09:35:00,104.64,105.07,104.34,105.05,27300.0,104.0685,104.4961,103.7701,104.4762,27300.0
2024-03-20 09:40:00,104.98,105.21,104.62,105.2,21672.0,104.4066,104.6354,104.0486,104.6254,21672.0
2024-03-20 09:45:00,105.2,105.67,105.18,105.67,19375.0,104.6254,105.0929,104.6055,105.0929,19375.0
2024-03-20 09:50:00,105.76,106.09,105.53,106.01,39997.0,105.1824,105.5106,104.9536,105.431,39997.0
2024-03-20 09:55:00,105.97,106.45,105.88,106.2,28058.0,105.3912,105.8686,105.3017,105.62,28058.0
2024-03-20 10:00:00,106.2,106.4,106.06,106.14,18711.0,105.62,105.8189,105.4807,105.5603,18711.0
2024-03-20 10:05:00,106.23,106.41,106.06,106.13,12996.0,105.6498,105.8288,105.4807,105.5503,12996.0
2024-03-20 10:10:00,106.15,106.17,105.83,105.9,18533.0,105.5702,105.5901,105.252,105.3216,18533.0
2024-03-20 10:15:00,105.88,105.96,105.83,105.87,14475.0,105.3017,105.3813,105.252,105.2918,14475.0
2024-03-20 10:20:00,105.89,105.89,105.67,105.79,39064.0,105.3117,105.3117,105.0929,105.2122,39064.0
2024-03-20 10:25:00,105.77,106.12,105.72,106.05,19198.0,105.1923,105.5404,105.1426,105.4708,19198.0
2024-03-20 10:30:00,106.13,106.19,105.92,105.92,9390.0,105.5503,105.61,105.3415,105.3415,9390.0
2024-03-20 10:35:00,105.93,105.95,105.7,105.92,11722.0,105.3514,105.3713,105.1227,105.3415,11722.0
2024-03-20 10:40:00,106.0,106.0,105.71,105.78,6519.0,105.4211,105.4211,105.1326,105.2023,6519.0
2024-03-20 10:45:00,105.77,105.96,105.71,105.82,8027.0,105.1923,105.3813,105.1326,105.242,8027.0
2024-03-20 10:50:00,105.82,106.06,105.82,106.03,15553.0,105.242,105.4807,105.242,105.4509,15553.0
2024-03-20 10:55:00,106.04,106.15,106.01,106.05,5370.0,105.4608,105.5702,105.431,105.4708,5370.0
2024-03-20 11:00:00,106.04,106.07,105.94,105.95,5953.0,105.4608,105.4907,105.3614,105.3713,5953.0
2024-03-20 11:05:00,105.95,106.1,105.95,106.07,7589.0,105.3713,105.5205,105.3713,105.4907,7589.0
2024-03-20 11:10:00,106.08,106.13,106.04,106.08,4261.0,105.5006,105.5503,105.4608,105.5006,4261.0
2024-03-20 11:15:00,106.03,106.04,105.91,105.96,6175.0,105.4509,105.4608,105.3315,105.3813,6175.0
2024-03-20 11:20:00,105.97,105.98,105.78,105.82,5344.0,105.3912,105.4012,105.2023,105.242,5344.0
2024-03-20 11:25:00,105.85,105.97,105.85,105.93,9322.0,105.2719,105.3912,105.2719,105.3514,9322.0
2024-03-20 11:30:00,105.96,105.96,105.76,105.81,4773.0,105.3813,105.3813,105.1824,105.2321,4773.0
2024-03-20 11:35:00,105.81,105.88,105.79,105.85,3600.0,105.2321,105.3017,105.2122,105.2719,3600.0
2024-03-20 11:40:00,105.87,105.95,105.76,105.77,6133.0,105.2918,105.3713,105.1824,105.1923,6133.0
2024-03-20 11:45:00,105.74,105.77,105.48,105.48,3129.0,105.1625,105.1923,104.9039,104.9039,3129.0
2024-03-20 11:50:00,105.51,105.63,105.45,105.48,4314.0,104.9337,105.0531,104.8741,104.9039,4314.0
2024-03-20 11:55:00,105.45,105.56,105.41,105.52,6618.0,104.8741,104.9835,104.8343,104.9437,6618.0
2024-03-20 12:00:00,105.51,105.61,105.46,105.59,6339.0,104.9337,105.0332,104.884,105.0133,6339.0
2024-03-20 12:05:00,105.59,105.69,105.56,105.68,5451.0,105.0133,105.1127,104.9835,105.1028,5451.0
2024-03-20 12:10:00,105.65,105.68,105.55,105.58,3519.0,105.073,105.1028,104.9735,105.0033,3519.0
2024-03-20 12:15:00,105.53,105.6,105.51,105.53,4388.0,104.9536,105.0232,104.9337,104.9536,4388.0
2024-03-20 12:20:00,105.55,105.55,105.41,105.5,3835.0,104.9735,104.9735,104.8343,104.9238,3835.0
2024-03-20 12:25:00,105.51,105.61,105.42,105.53,5615.0,104.9337,105.0332,104.8442,104.9536,5615.0
2024-03-20 12:30:00,105.53,105.55,105.38,105.41,3127.0,104.9536,104.9735,104.8044,104.8343,3127.0
2024-03-20 12:35:00,105.44,105.48,105.3,105.47,4741.0,104.8641,104.9039,104.7249,104.8939,4741.0
2024-03-20 12:40:00,105.45,105.52,105.3,105.3,3503.0,104.8741,104.9437,104.7249,104.7249,3503.0
2024-03-20 12:45:00,105.27,105.27,105.11,105.19,3950.0,104.695,104.695,104.5359,104.6155,3950.0
2024-03-20 12:50:00,105.2,105.2,105.11,105.17,4363.0,104.6254,104.6254,104.5359,104.5956,4363.0
2024-03-20 12:55:00,105.18,105.22,105.16,105.19,3622.0,104.6055,104.6453,104.5856,104.6155,3622.0
2024-03-20 13:00:00,105.19,105.19,105.1,105.17,3119.0,104.6155,104.6155,104.526,104.5956,3119.0
2024-03-20 13:05:00,105.18,105.23,105.11,105.11,2843.0,104.6055,104.6553,104.5359,104.5359,2843.0
2024-03-20 13:10:00,105.11,105.16,105.0,105.04,4288.0,104.5359,104.5856,104.4265,104.4663,4288.0
2024-03-20 13:15:00,105.04,105.19,104.98,105.14,6275.0,104.4663,104.6155,104.4066,104.5657,6275.0
2024-03-20 13:20:00,105.16,105.2,105.06,105.06,3380.0,104.5856,104.6254,104.4862,104.4862,3380.0
2024-03-20 13:25:00,105.08,105.19,105.07,105.13,2816.0,104.5061,104.6155,104.4961,104.5558,2816.0
2024-03-20 13:30:00,105.15,105.25,105.08,105.16,7013.0,104.5757,104.6751,104.5061,104.5856,7013.0
2024-03-20 13:35:00,105.18,105.25,105.09,105.14,6538.0,104.6055,104.6751,104.516,104.5657,6538.0
2024-03-20 13:40:00,105.18,105.18,105.02,105.05,4697.0,104.6055,104.6055,104.4464,104.4762,4697.0
2024-03-20 13:45:00,105.05,105.17,105.0,105.16,3833.0,104.4762,104.5956,104.4265,104.5856,3833.0
2024-03-20 13:50:00,105.18,105.23,105.04,105.23,4367.0,104.6055,104.6553,104.4663,104.6553,4367.0
2024-03-20 13:55:00,105.21,105.35,105.19,105.34,2653.0,104.6354,104.7746,104.6155,104.7647,2653.0
2024-03-20 14:00:00,105.38,106.53,105.38,106.53,28030.0,104.8044,105.9482,104.8044,105.9482,28030.0
2024-03-20 14:05:00,106.49,106.84,106.28,106.45,16883.0,105.9084,106.2565,105.6995,105.8686,16883.0
2024-03-20 14:10:00,106.48,106.64,106.35,106.45,9363.0,105.8984,106.0576,105.7691,105.8686,9363.0
2024-03-20 14:15:00,106.54,106.54,105.89,105.95,12260.0,105.9581,105.9581,105.3117,105.3713,12260.0
2024-03-20 14:20:00,105.85,106.14,105.84,106.01,17021.0,105.2719,105.5603,105.2619,105.431,17021.0
2024-03-20 14:25:00,105.94,106.31,105.89,106.19,4825.0,105.3614,105.7294,105.3117,105.61,4825.0
2024-03-20 14:30:00,106.27,106.39,105.6,105.61,12801.0,105.6896,105.8089,105.0232,105.0332,12801.0
2024-03-20 14:35:00,105.54,106.29,105.44,106.17,24896.0,104.9636,105.7095,104.8641,105.5901,24896.0
2024-03-20 14:40:00,106.26,106.58,106.02,106.28,10778.0,105.6796,105.9979,105.4409,105.6995,10778.0
2024-03-20 14:45:00,106.26,106.9,106.26,106.81,27360.0,105.6796,106.3161,105.6796,106.2266,27360.0
2024-03-20 14:50:00,106.77,106.85,106.38,106.67,18372.0,106.1868,106.2664,105.799,106.0874,18372.0
2024-03-20 14:55:00,106.68,106.81,106.46,106.46,13415.0,106.0973,106.2266,105.8785,105.8785,13415.0
2024-03-20 15:00:00,106.45,106.63,106.34,106.45,12237.0,105.8686,106.0476,105.7592,105.8686,12237.0
2024-03-20 15:05:00,106.55,107.03,106.55,106.97,18331.0,105.968,106.4454,105.968,106.3858,18331.0
2024-03-20 15:10:00,106.97,107.34,106.97,107.11,25673.0,106.3858,106.7537,106.3858,106.525,25673.0
2024-03-20 15:15:00,107.11,107.26,106.85,107.26,21123.0,106.525,106.6742,106.2664,106.6742,21123.0
2024-03-20 15:20:00,107.25,107.3,107.08,107.3,14054.0,106.6642,106.714,106.4952,106.714,14054.0
2024-03-20 15:25:00,107.26,107.39,107.07,107.34,13824.0,106.6742,106.8035,106.4852,106.7537,13824.0
2024-03-20 15:30:00,107.36,107.8,107.36,107.79,29092.0,106.7736,107.2112,106.7736,107.2013,29092.0
2024-03-20 15:35:00,107.76,107.76,107.38,107.49,15392.0,107.1714,107.1714,106.7935,106.9029,15392.0
2024-03-20 15:40:00,107.5,107.59,107.19,107.19,23712.0,106.9129,107.0024,106.6046,106.6046,23712.0
2024-03-20 15:45:00,107.2,107.25,106.98,107.05,25362.0,106.6145,106.6642,106.3957,106.4653,25362.0
2024-03-20 15:50:00,107.01,107.06,106.78,106.94,41008.0,106.4255,106.4753,106.1968,106.3559,41008.0
2024-03-20 15:55:00,106.93,107.16,106.93,107.13,125025.0,106.346,106.5747,106.346,106.5449,125025.0
2024-03-21 09:30:00,109.53,109.71,108.87,108.91,20061.0,108.9318,109.1108,108.2754,108.3152,20061.0
2024-03-21 09:35:00,108.85,109.52,108.85,109.38,7922.0,108.2555,108.9218,108.2555,108.7826,7922.0
2024-03-21 09:40:00,109.41,109.69,109.29,109.29,4908.0,108.8124,109.0909,108.6931,108.6931,4908.0
2024-03-21 09:45:00,109.41,109.58,109.19,109.21,4712.0,108.8124,108.9815,108.5936,108.6135,4712.0
2024-03-21 09:50:00,109.39,109.55,109.17,109.23,4598.0,108.7925,108.9517,108.5737,108.6334,4598.0
2024-03-21 09:55:00,109.27,109.57,109.2,109.51,5936.0,108.6732,108.9716,108.6036,108.9119,5936.0
2024-03-21 10:00:00,109.61,110.04,109.56,109.92,13547.0,109.0113,109.439,108.9616,109.3196,13547.0
2024-03-21 10:05:00,109.99,110.13,109.75,110.13,5894.0,109.3893,109.5285,109.1506,109.5285,5894.0
2024-03-21 10:10:00,110.09,110.09,109.85,109.89,6815.0,109.4887,109.4887,109.25,109.2898,6815.0
2024-03-21 10:15:00,109.97,110.72,109.91,110.72,8015.0,109.3694,110.1153,109.3097,110.1153,8015.0
2024-03-21 10:20:00,110.68,110.77,110.6,110.62,8535.0,110.0755,110.165,109.9959,110.0158,8535.0
2024-03-21 10:25:00,110.6,111.02,110.59,110.96,32117.0,109.9959,110.4136,109.986,110.354,32117.0
2024-03-21 10:30:00,110.98,111.36,110.83,111.31,15563.0,110.3739,110.7518,110.2247,110.702,15563.0
2024-03-21 10:35:00,111.23,111.47,111.17,111.29,6059.0,110.6225,110.8612,110.5628,110.6822,6059.0
2024-03-21 10:40:00,111.25,111.42,111.12,111.3,6974.0,110.6424,110.8114,110.5131,110.6921,6974.0
2024-03-21 10:45:00,111.27,111.45,111.22,111.34,5536.0,110.6623,110.8413,110.6125,110.7319,5536.0
2024-03-21 10:50:00,111.42,111.45,111.31,111.41,4081.0,110.8114,110.8413,110.702,110.8015,4081.0
2024-03-21 10:55:00,111.37,111.44,111.17,111.19,6391.0,110.7617,110.8313,110.5628,110.5827,6391.0
2024-03-21 11:00:00,111.22,111.31,111.02,111.02,8937.0,110.6125,110.702,110.4136,110.4136,8937.0
2024-03-21 11:05:00,111.01,111.06,110.79,110.87,11842.0,110.4037,110.4534,110.1849,110.2645,11842.0
2024-03-21 11:10:00,110.92,110.99,110.58,110.64,4476.0,110.3142,110.3838,109.976,110.0357,4476.0
2024-03-21 11:15:00,110.67,110.76,110.66,110.66,4918.0,110.0655,110.1551,110.0556,110.0556,4918.0
2024-03-21 11:20:00,110.73,110.92,110.72,110.92,3314.0,110.1252,110.3142,110.1153,110.3142,3314.0
2024-03-21 11:25:00,110.91,111.27,110.9,111.23,17611.0,110.3042,110.6623,110.2943,110.6225,17611.0
2024-03-21 11:30:00,111.15,111.4,111.05,111.38,4388.0,110.5429,110.7916,110.4435,110.7717,4388.0
2024-03-21 11:35:00,111.4,111.64,111.4,111.63,6078.0,110.7916,111.0302,110.7916,111.0203,6078.0
2024-03-21 11:40:00,111.72,111.97,111.66,111.89,9289.0,111.1098,111.3584,111.0501,111.2789,9289.0
2024-03-21 11:45:00,111.9,112.12,111.86,112.05,8497.0,111.2888,111.5076,111.249,111.438,8497.0
2024-03-21 11:50:00,112.13,112.39,112.12,112.37,44370.0,111.5176,111.7762,111.5076,111.7563,44370.0
2024-03-21 11:55:00,112.37,112.45,112.12,112.24,14815.0,111.7563,111.8358,111.5076,111.627,14815.0
2024-03-21 12:00:00,112.28,112.3,112.07,112.29,9592.0,111.6668,111.6866,111.4579,111.6767,9592.0
2024-03-21 12:05:00,112.27,112.43,112.22,112.26,11765.0,111.6568,111.8159,111.6071,111.6469,11765.0
2024-03-21 12:10:00,112.3,112.71,112.29,112.71,13325.0,111.6866,112.0944,111.6767,112.0944,13325.0
2024-03-21 12:15:00,112.71,112.76,112.49,112.66,15084.0,112.0944,112.1441,111.8756,112.0447,15084.0
2024-03-21 12:20:00,112.68,112.73,112.57,112.69,9153.0,112.0646,112.1143,111.9552,112.0745,9153.0
2024-03-21 12:25:00,112.74,112.9,112.62,112.75,10742.0,112.1242,112.2834,112.0049,112.1342,10742.0
2024-03-21 12:30:00,112.78,112.78,112.46,112.67,7604.0,112.164,112.164,111.8458,112.0546,7604.0
2024-03-21 12:35:00,112.7,112.9,112.66,112.86,10702.0,112.0845,112.2834,112.0447,112.2436,10702.0
2024-03-21 12:40:00,112.85,112.96,112.55,112.55,11391.0,112.2336,112.343,111.9353,111.9353,11391.0
2024-03-21 12:45:00,112.62,112.64,112.33,112.42,11058.0,112.0049,112.0248,111.7165,111.806,11058.0
2024-03-21 12:50:00,112.44,112.76,112.44,112.66,10884.0,111.8259,112.1441,111.8259,112.0447,10884.0
2024-03-21 12:55:00,112.64,113.0,112.64,112.92,12807.0,112.0248,112.3828,112.0248,112.3033,12807.0
2024-03-21 13:00:00,112.94,113.0,112.63,112.93,11175.0,112.3231,112.3828,112.0148,112.3132,11175.0
2024-03-21 13:05:00,112.91,112.93,112.68,112.68,4448.0,112.2933,112.3132,112.0646,112.0646,4448.0
2024-03-21 13:10:00,112.7,112.8,112.65,112.8,9581.0,112.0845,112.1839,112.0347,112.1839,9581.0
2024-03-21 13:15:00,112.73,112.75,112.53,112.64,7036.0,112.1143,112.1342,111.9154,112.0248,7036.0
2024-03-21 13:20:00,112.67,112.8,112.58,112.7,5146.0,112.0546,112.1839,111.9651,112.0845,5146.0
2024-03-21 13:25:00,112.76,112.87,112.74,112.83,3415.0,112.1441,112.2535,112.1242,112.2137,3415.0
2024-03-21 13:30:00,112.8,112.91,112.65,112.65,14581.0,112.1839,112.2933,112.0347,112.0347,14581.0
2024-03-21 13:35:00,112.66,112.67,112.57,112.66,3624.0,112.0447,112.0546,111.9552,112.0447,3624.0
2024-03-21 13:40:00,112.68,112.71,112.54,112.67,3915.0,112.0646,112.0944,111.9253,112.0546,3915.0
2024-03-21 13:45:00,112.63,112.65,112.38,112.42,4672.0,112.0148,112.0347,111.7662,111.806,4672.0
2024-03-21 13:50:00,112.43,112.43,112.11,112.11,3200.0,111.8159,111.8159,111.4977,111.4977,3200.0
2024-03-21 13:55:00,112.13,112.2,111.87,111.97,38264.0,111.5176,111.5872,111.259,111.3584,38264.0
2024-03-21 14:00:00,111.94,112.0,111.3,111.6,15494.0,111.3286,111.3883,110.6921,110.9905,15494.0
2024-03-21 14:05:00,111.62,111.68,111.27,111.28,7292.0,111.0104,111.07,110.6623,110.6722,7292.0
2024-03-21 14:10:00,111.2,111.35,111.15,111.28,10500.0,110.5927,110.7418,110.5429,110.6722,10500.0
2024-03-21 14:15:00,111.25,111.43,111.14,111.4,7701.0,110.6424,110.8214,110.533,110.7916,7701.0
2024-03-21 14:20:00,111.42,111.65,111.42,111.65,9732.0,110.8114,111.0402,110.8114,111.0402,9732.0
2024-03-21 14:25:00,111.69,111.84,111.68,111.75,4850.0,111.08,111.2292,111.07,111.1396,4850.0
2024-03-21 14:30:00,111.74,111.77,111.6,111.63,19565.0,111.1297,111.1595,110.9905,111.0203,19565.0
2024-03-21 14:35:00,111.6,111.65,111.12,111.37,34869.0,110.9905,111.0402,110.5131,110.7617,34869.0
2024-03-21 14:40:00,111.35,111.38,110.93,111.14,23472.0,110.7418,110.7717,110.3241,110.533,23472.0
2024-03-21 14:45:00,111.14,111.36,111.14,111.29,19355.0,110.533,110.7518,110.533,110.6822,19355.0
2024-03-21 14:50:00,111.29,111.29,111.11,111.2,25455.0,110.6822,110.6822,110.5031,110.5927,25455.0
2024-03-21 14:55:00,111.14,111.16,110.83,110.93,18436.0,110.533,110.5529,110.2247,110.3241,18436.0
2024-03-21 15:00:00,110.96,110.98,110.63,110.73,15656.0,110.354,110.3739,110.0258,110.1252,15656.0
2024-03-21 15:05:00,110.76,111.37,110.75,111.27,9278.0,110.1551,110.7617,110.1451,110.6623,9278.0
2024-03-21 15:10:00,111.28,111.76,111.28,111.69,8726.0,110.6722,111.1496,110.6722,111.08,8726.0
2024-03-21 15:15:00,111.72,111.88,111.48,111.5,44098.0,111.1098,111.2689,110.8711,110.891,44098.0
2024-03-21 15:20:00,111.51,111.57,111.27,111.41,23146.0,110.901,110.9606,110.6623,110.8015,23146.0
2024-03-21 15:25:00,111.43,111.69,111.32,111.55,18115.0,110.8214,111.08,110.712,110.9407,18115.0
2024-03-21 15:30:00,111.5,111.61,111.37,111.4,20250.0,110.891,111.0004,110.7617,110.7916,20250.0
2024-03-21 15:35:00,111.4,111.45,111.14,111.25,26042.0,110.7916,110.8413,110.533,110.6424,26042.0
2024-03-21 15:40:00,111.26,111.64,111.26,111.57,24493.0,110.6523,111.0302,110.6523,110.9606,24493.0
2024-03-21 15:45:00,111.56,111.56,111.35,111.5,26516.0,110.9507,110.9507,110.7418,110.891,26516.0
2024-03-21 15:50:00,111.52,111.64,111.34,111.46,72982.0,110.9109,111.0302,110.7319,110.8512,72982.0
2024-03-21 15:55:00,111.46,111.81,111.35,111.5,165230.0,110.8512,111.1993,110.7418,110.891,165230.0
2024-03-22 09:30:00,110.82,111.94,110.82,111.72,20271.0,110.2147,111.3286,110.2147,111.1098,20271.0
2024-03-22 09:35:00,111.8,111.91,111.49,111.91,13667.0,111.1894,111.2988,110.8811,111.2988,13667.0
2024-03-22 09:40:00,111.87,112.02,111.77,111.95,22102.0,111.259,111.4082,111.1595,111.3386,22102.0
2024-03-22 09:45:00,111.94,112.04,111.77,111.84,17578.0,111.3286,111.4281,111.1595,111.2292,17578.0
2024-03-22 09:50:00,111.84,112.02,111.71,111.93,18852.0,111.2292,111.4082,111.0999,111.3187,18852.0
2024-03-22 09:55:00,111.97,112.01,111.88,111.94,8310.0,111.3584,111.3982,111.2689,111.3286,8310.0
2024-03-22 10:00:00,112.0,112.11,111.8,112.1,12352.0,111.3883,111.4977,111.1894,111.4877,12352.0
2024-03-22 10:05:00,112.07,112.24,111.96,111.97,5362.0,111.4579,111.627,111.3485,111.3584,5362.0
2024-03-22 10:10:00,112.02,112.07,111.82,112.03,12369.0,111.4082,111.4579,111.2093,111.4181,12369.0
2024-03-22 10:15:00,111.99,112.15,111.92,112.15,8786.0,111.3783,111.5375,111.3087,111.5375,8786.0
2024-03-22 10:20:00,112.16,112.19,111.93,112.08,15352.0,111.5474,111.5772,111.3187,111.4678,15352.0
2024-03-22 10:25:00,112.1,112.18,111.92,112.16,11024.0,111.4877,111.5673,111.3087,111.5474,11024.0
2024-03-22 10:30:00,112.18,112.27,111.91,111.91,15855.0,111.5673,111.6568,111.2988,111.2988,15855.0
2024-03-22 10:35:00,111.91,112.09,111.81,112.0,5756.0,111.2988,111.4778,111.1993,111.3883,5756.0
2024-03-22 10:40:00,112.0,112.0,111.52,111.64,14470.0,111.3883,111.3883,110.9109,111.0302,14470.0
2024-03-22 10:45:00,111.64,111.71,111.43,111.58,23441.0,111.0302,111.0999,110.8214,110.9706,23441.0
2024-03-22 10:50:00,111.55,111.55,111.12,111.33,15098.0,110.9407,110.9407,110.5131,110.7219,15098.0
2024-03-22 10:55:00,111.33,111.33,111.16,111.21,17331.0,110.7219,110.7219,110.5529,110.6026,17331.0
2024-03-22 11:00:00,111.19,111.48,111.19,111.47,5148.0,110.5827,110.8711,110.5827,110.8612,5148.0
2024-03-22 11:05:00,111.44,111.61,111.44,111.61,8287.0,110.8313,111.0004,110.8313,111.0004,8287.0
2024-03-22 11:10:00,111.62,111.74,111.62,111.7,7621.0,111.0104,111.1297,111.0104,111.0899,7621.0
2024-03-22 11:15:00,111.68,111.68,111.47,111.5,1700.0,111.07,111.07,110.8612,110.891,1700.0
2024-03-22 11:20:00,111.47,111.63,111.43,111.61,4482.0,110.8612,111.0203,110.8214,111.0004,4482.0
2024-03-22 11:25:00,111.64,111.89,111.63,111.89,8150.0,111.0302,111.2789,111.0203,111.2789,8150.0
2024-03-22 11:30:00,111.97,112.06,111.88,112.06,25053.0,111.3584,111.448,111.2689,111.448,25053.0
2024-03-22 11:35:00,112.01,112.06,111.64,111.73,35802.0,111.3982,111.448,111.0302,111.1198,35802.0
2024-03-22 11:40:00,111.73,111.77,111.59,111.65,12729.0,111.1198,111.1595,110.9805,111.0402,12729.0
2024-03-22 11:45:00,111.73,111.77,111.65,111.72,5107.0,111.1198,111.1595,111.0402,111.1098,5107.0
2024-03-22 11:50:00,111.67,111.75,111.66,111.66,2325.0,111.0601,111.1396,111.0501,111.0501,2325.0
2024-03-22 11:55:00,111.71,111.71,111.61,111.68,4050.0,111.0999,111.0999,111.0004,111.07,4050.0
2024-03-22 12:00:00,111.66,111.66,111.48,111.5,2725.0,111.0501,111.0501,110.8711,110.891,2725.0
2024-03-22 12:05:00,111.51,111.55,111.29,111.3,3499.0,110.901,110.9407,110.6822,110.6921,3499.0
2024-03-22 12:10:00,111.33,111.4,111.16,111.18,4021.0,110.7219,110.7916,110.5529,110.5728,4021.0
2024-03-22 12:15:00,111.2,111.28,111.04,111.13,7134.0,110.5927,110.6722,110.4335,110.523,7134.0
2024-03-22 12:20:00,111.13,111.32,111.12,111.32,12853.0,110.523,110.712,110.5131,110.712,12853.0
2024-03-22 12:25:00,111.28,111.42,111.26,111.42,2293.0,110.6722,110.8114,110.6523,110.8114,2293.0
2024-03-22 12:30:00,111.43,111.52,111.25,111.25,49091.0,110.8214,110.9109,110.6424,110.6424,49091.0
2024-03-22 12:35:00,111.22,111.25,111.05,111.13,8548.0,110.6125,110.6424,110.4435,110.523,8548.0
2024-03-22 12:40:00,111.21,111.23,111.1,111.23,5152.0,110.6026,110.6225,110.4932,110.6225,5152.0
2024-03-22 12:45:00,111.26,111.28,111.01,111.02,4203.0,110.6523,110.6722,110.4037,110.4136,4203.0
2024-03-22 12:50:00,111.02,111.24,110.97,111.2,18199.0,110.4136,110.6324,110.3639,110.5927,18199.0
2024-03-22 12:55:00,111.18,111.25,111.14,111.2,3599.0,110.5728,110.6424,110.533,110.5927,3599.0
2024-03-22 13:00:00,111.22,111.35,111.13,111.3,3017.0,110.6125,110.7418,110.523,110.6921,3017.0
2024-03-22 13:05:00,111.29,111.37,111.26,111.36,12703.0,110.6822,110.7617,110.6523,110.7518,12703.0
2024-03-22 13:10:00,111.41,111.6,111.3,111.6,7473.0,110.8015,110.9905,110.6921,110.9905,7473.0
2024-03-22 13:15:00,111.6,112.03,111.58,111.78,6897.0,110.9905,111.4181,110.9706,111.1695,6897.0
2024-03-22 13:20:00,111.7,111.83,111.62,111.83,4961.0,111.0899,111.2192,111.0104,111.2192,4961.0
2024-03-22 13:25:00,111.84,111.86,111.78,111.82,3570.0,111.2292,111.249,111.1695,111.2093,3570.0
2024-03-22 13:30:00,111.79,111.85,111.78,111.85,2349.0,111.1794,111.2391,111.1695,111.2391,2349.0
2024-03-22 13:35:00,111.89,111.89,111.73,111.73,2452.0,111.2789,111.2789,111.1198,111.1198,2452.0
2024-03-22 13:40:00,111.73,111.81,111.65,111.81,1700.0,111.1198,111.1993,111.0402,111.1993,1700.0
2024-03-22 13:45:00,111.82,111.92,111.76,111.86,3331.0,111.2093,111.3087,111.1496,111.249,3331.0
2024-03-22 13:50:00,111.89,111.97,111.85,111.85,23035.0,111.2789,111.3584,111.2391,111.2391,23035.0
2024-03-22 13:55:00,111.94,112.0,111.89,111.92,2954.0,111.3286,111.3883,111.2789,111.3087,2954.0
2024-03-22 14:00:00,111.92,111.92,111.78,111.82,1743.0,111.3087,111.3087,111.1695,111.2093,1743.0
2024-03-22 14:05:00,111.83,111.83,111.68,111.72,4077.0,111.2192,111.2192,111.07,111.1098,4077.0
2024-03-22 14:10:00,111.72,111.74,111.53,111.53,4543.0,111.1098,111.1297,110.9208,110.9208,4543.0
2024-03-22 14:15:00,111.51,111.53,111.45,111.48,2653.0,110.901,110.9208,110.8413,110.8711,2653.0
2024-03-22 14:20:00,111.46,111.46,111.27,111.33,7825.0,110.8512,110.8512,110.6623,110.7219,7825.0
2024-03-22 14:25:00,111.39,111.45,111.31,111.37,7054.0,110.7816,110.8413,110.702,110.7617,7054.0
2024-03-22 14:30:00,111.35,111.41,111.26,111.4,4128.0,110.7418,110.8015,110.6523,110.7916,4128.0
2024-03-22 14:35:00,111.41,111.58,111.4,111.57,3538.0,110.8015,110.9706,110.7916,110.9606,3538.0
2024-03-22 14:40:00,111.56,111.59,111.52,111.56,2200.0,110.9507,110.9805,110.9109,110.9507,2200.0
2024-03-22 14:45:00,111.58,111.63,111.54,111.58,6158.0,110.9706,111.0203,110.9308,110.9706,6158.0
2024-03-22 14:50:00,111.59,111.6,111.5,111.52,3910.0,110.9805,110.9905,110.891,110.9109,3910.0
2024-03-22 14:55:00,111.52,111.59,111.39,111.39,5252.0,110.9109,110.9805,110.7816,110.7816,5252.0
2024-03-22 15:00:00,111.36,111.36,110.97,111.0,9081.0,110.7518,110.7518,110.3639,110.3937,9081.0
2024-03-22 15:05:00,111.01,111.07,110.93,111.0,6494.0,110.4037,110.4634,110.3241,110.3937,6494.0
2024-03-22 15:10:00,111.02,111.02,110.67,110.92,22742.0,110.4136,110.4136,110.0655,110.3142,22742.0
2024-03-22 15:15:00,110.93,110.93,110.71,110.9,3299.0,110.3241,110.3241,110.1053,110.2943,3299.0
2024-03-22 15:20:00,110.92,110.94,110.77,110.82,8309.0,110.3142,110.3341,110.165,110.2147,8309.0
2024-03-22 15:25:00,110.83,110.98,110.83,110.97,4500.0,110.2247,110.3739,110.2247,110.3639,4500.0
2024-03-22 15:30:00,110.96,110.98,110.73,110.76,5402.0,110.354,110.3739,110.1252,110.1551,5402.0
2024-03-22 15:35:00,110.77,110.96,110.76,110.96,5873.0,110.165,110.354,110.1551,110.354,5873.0
2024-03-22 15:40:00,110.97,111.13,110.94,111.13,10798.0,110.3639,110.523,110.3341,110.523,10798.0
2024-03-22 15:45:00,111.11,111.23,111.08,111.16,12135.0,110.5031,110.6225,110.4733,110.5529,12135.0
2024-03-22 15:50:00,111.14,111.3,111.0,111.09,24140.0,110.533,110.6921,110.3937,110.4833,24140.0
2024-03-22 15:55:00,110.99,111.16,110.71,110.76,105084.0,110.3838,110.5529,110.1053,110.1551,105084.0
2024-03-25 09:30:00,108.79,109.82,108.62,109.76,23805.0,108.1958,109.2202,108.0267,109.1605,23805.0
2024-03-25 09:35:00,109.99,109.99,109.43,109.48,6808.0,109.3893,109.3893,108.8323,108.882,6808.0
2024-03-25 09:40:00,109.42,109.43,109.04,109.15,13036.0,108.8224,108.8323,108.4444,108.5538,13036.0
2024-03-25 09:45:00,109.08,109.53,108.94,109.46,9555.0,108.4842,108.9318,108.345,108.8622,9555.0
2024-03-25 09:50:00,109.44,109.78,109.31,109.57,11654.0,108.8423,109.1804,108.713,108.9716,11654.0
2024-03-25 09:55:00,109.57,109.6,109.08,109.22,6200.0,108.9716,109.0014,108.4842,108.6235,6200.0
2024-03-25 10:00:00,109.22,109.24,108.96,109.04,7227.0,108.6235,108.6434,108.3649,108.4444,7227.0
2024-03-25 10:05:00,109.02,109.35,109.02,109.35,20046.0,108.4246,108.7528,108.4246,108.7528,20046.0
2024-03-25 10:10:00,109.35,109.46,109.26,109.33,9302.0,108.7528,108.8622,108.6632,108.7329,9302.0
2024-03-25 10:15:00,109.33,109.42,109.2,109.33,4068.0,108.7329,108.8224,108.6036,108.7329,4068.0
2024-03-25 10:20:00,109.29,109.51,109.25,109.31,6632.0,108.6931,108.9119,108.6533,108.713,6632.0
2024-03-25 10:25:00,109.3,109.5,109.3,109.42,7072.0,108.703,108.9019,108.703,108.8224,7072.0
2024-03-25 10:30:00,109.42,109.49,109.26,109.34,7000.0,108.8224,108.892,108.6632,108.7428,7000.0
2024-03-25 10:35:00,109.32,109.42,109.25,109.25,5594.0,108.7229,108.8224,108.6533,108.6533,5594.0
2024-03-25 10:40:00,109.27,109.55,109.26,109.51,23756.0,108.6732,108.9517,108.6632,108.9119,23756.0
2024-03-25 10:45:00,109.53,109.56,109.28,109.45,5300.0,108.9318,108.9616,108.6831,108.8522,5300.0
2024-03-25 10:50:00,109.45,109.51,109.39,109.48,4098.0,108.8522,108.9119,108.7925,108.882,4098.0
2024-03-25 10:55:00,109.48,109.61,109.48,109.56,4535.0,108.882,109.0113,108.882,108.9616,4535.0
2024-03-25 11:00:00,109.57,109.77,109.57,109.72,3696.0,108.9716,109.1705,108.9716,109.1207,3696.0
2024-03-25 11:05:00,109.72,110.03,109.71,109.97,8325.0,109.1207,109.429,109.1108,109.3694,8325.0
2024-03-25 11:10:00,110.01,110.02,109.91,109.91,3600.0,109.4091,109.4191,109.3097,109.3097,3600.0
2024-03-25 11:15:00,109.94,110.15,109.91,110.15,10660.0,109.3395,109.5484,109.3097,109.5484,10660.0
2024-03-25 11:20:00,110.14,110.14,109.94,110.0,7414.0,109.5384,109.5384,109.3395,109.3992,7414.0
2024-03-25 11:25:00,110.0,110.05,109.71,109.93,15063.0,109.3992,109.4489,109.1108,109.3296,15063.0
2024-03-25 11:30:00,109.93,109.93,109.77,109.84,8570.0,109.3296,109.3296,109.1705,109.2401,8570.0
2024-03-25 11:35:00,109.82,109.88,109.73,109.86,5600.0,109.2202,109.2799,109.1307,109.26,5600.0
2024-03-25 11:40:00,109.86,109.92,109.73,109.86,9431.0,109.26,109.3196,109.1307,109.26,9431.0
2024-03-25 11:45:00,109.84,109.93,109.76,109.93,5176.0,109.2401,109.3296,109.1605,109.3296,5176.0
2024-03-25 11:50:00,109.83,109.83,109.62,109.77,8006.0,109.2301,109.2301,109.0213,109.1705,8006.0
2024-03-25 11:55:00,109.75,109.81,109.54,109.54,5804.0,109.1506,109.2102,108.9417,108.9417,5804.0
2024-03-25 12:00:00,109.58,109.69,109.48,109.59,5500.0,108.9815,109.0909,108.882,108.9914,5500.0
2024-03-25 12:05:00,109.63,109.71,109.57,109.67,4239.0,109.0312,109.1108,108.9716,109.071,4239.0
2024-03-25 12:10:00,109.61,109.7,109.56,109.69,4718.0,109.0113,109.1008,108.9616,109.0909,4718.0
2024-03-25 12:15:00,109.7,109.75,109.66,109.75,4566.0,109.1008,109.1506,109.0611,109.1506,4566.0
2024-03-25 12:20:00,109.75,109.78,109.66,109.67,5280.0,109.1506,109.1804,109.0611,109.071,5280.0
2024-03-25 12:25:00,109.68,109.68,109.59,109.66,4200.0,109.081,109.081,108.9914,109.0611,4200.0
2024-03-25 12:30:00,109.63,109.67,109.58,109.63,3300.0,109.0312,109.071,108.9815,109.0312,3300.0
2024-03-25 12:35:00,109.65,109.71,109.62,109.67,5798.0,109.0511,109.1108,109.0213,109.071,5798.0
2024-03-25 12:40:00,109.64,109.79,109.64,109.75,5081.0,109.0412,109.1904,109.0412,109.1506,5081.0
2024-03-25 12:45:00,109.75,109.85,109.74,109.85,3037.0,109.1506,109.25,109.1406,109.25,3037.0
2024-03-25 12:50:00,109.86,110.0,109.81,109.97,3718.0,109.26,109.3992,109.2102,109.3694,3718.0
2024-03-25 12:55:00,109.98,110.05,109.93,110.0,5019.0,109.3793,109.4489,109.3296,109.3992,5019.0
2024-03-25 13:00:00,110.01,110.08,110.0,110.07,4377.0,109.4091,109.4788,109.3992,109.4688,4377.0
2024-03-25 13:05:00,110.05,110.07,110.02,110.07,3138.0,109.4489,109.4688,109.4191,109.4688,3138.0
2024-03-25 13:10:00,110.08,110.08,109.92,109.97,4612.0,109.4788,109.4788,109.3196,109.3694,4612.0
2024-03-25 13:15:00,109.98,110.04,109.97,110.02,3958.0,109.3793,109.439,109.3694,109.4191,3958.0
2024-03-25 13:20:00,110.03,110.09,109.96,110.07,5462.0,109.429,109.4887,109.3594,109.4688,5462.0
2024-03-25 13:25:00,110.07,110.13,110.06,110.07,6396.0,109.4688,109.5285,109.4589,109.4688,6396.0
2024-03-25 13:30:00,110.07,110.12,110.02,110.12,5437.0,109.4688,109.5185,109.4191,109.5185,5437.0
2024-03-25 13:35:00,110.13,110.13,110.06,110.06,2250.0,109.5285,109.5285,109.4589,109.4589,2250.0
2024-03-25 13:40:00,110.06,110.12,110.04,110.05,4077.0,109.4589,109.5185,109.439,109.4489,4077.0
2024-03-25 13:45:00,110.05,110.07,109.93,109.93,3502.0,109.4489,109.4688,109.3296,109.3296,3502.0
2024-03-25 13:50:00,109.93,109.99,109.92,109.93,2500.0,109.3296,109.3893,109.3196,109.3296,2500.0
2024-03-25 13:55:00,109.9,109.99,109.88,109.99,4925.0,109.2998,109.3893,109.2799,109.3893,4925.0
2024-03-25 14:00:00,110.0,110.06,109.92,110.05,4228.0,109.3992,109.4589,109.3196,109.4489,4228.0
2024-03-25 14:05:00,110.04,110.12,110.03,110.12,3017.0,109.439,109.5185,109.429,109.5185,3017.0
2024-03-25 14:10:00,110.12,110.12,110.07,110.1,2916.0,109.5185,109.5185,109.4688,109.4987,2916.0
2024-03-25 14:15:00,110.08,110.25,110.05,110.24,5735.0,109.4788,109.6478,109.4489,109.6379,5735.0
2024-03-25 14:20:00,110.25,110.25,110.11,110.11,3641.0,109.6478,109.6478,109.5086,109.5086,3641.0
2024-03-25 14:25:00,110.11,110.25,110.07,110.21,17850.0,109.5086,109.6478,109.4688,109.6081,17850.0
2024-03-25 14:30:00,110.17,110.17,109.99,110.0,3200.0,109.5683,109.5683,109.3893,109.3992,3200.0
2024-03-25 14:35:00,110.0,110.14,109.96,110.09,5357.0,109.3992,109.5384,109.3594,109.4887,5357.0
2024-03-25 14:40:00,110.11,110.14,110.05,110.07,2700.0,109.5086,109.5384,109.4489,109.4688,2700.0
2024-03-25 14:45:00,110.07,110.19,110.06,110.1,4901.0,109.4688,109.5882,109.4589,109.4987,4901.0
2024-03-25 14:50:00,110.09,110.16,110.03,110.1,4526.0,109.4887,109.5583,109.429,109.4987,4526.0
2024-03-25 14:55:00,110.15,110.23,110.08,110.12,4772.0,109.5484,109.6279,109.4788,109.5185,4772.0
2024-03-25 15:00:00,110.12,110.13,109.92,110.02,9574.0,109.5185,109.5285,109.3196,109.4191,9574.0
2024-03-25 15:05:00,109.95,110.03,109.86,109.86,3743.0,109.3495,109.429,109.26,109.26,3743.0
2024-03-25 15:10:00,109.86,109.87,109.76,109.78,9134.0,109.26,109.2699,109.1605,109.1804,9134.0
2024-03-25 15:15:00,109.78,109.88,109.76,109.81,7998.0,109.1804,109.2799,109.1605,109.2102,7998.0
2024-03-25 15:20:00,109.81,109.83,109.63,109.76,7635.0,109.2102,109.2301,109.0312,109.1605,7635.0
2024-03-25 15:25:00,109.74,109.74,109.61,109.67,9660.0,109.1406,109.1406,109.0113,109.071,9660.0
2024-03-25 15:30:00,109.66,109.9,109.66,109.85,8131.0,109.0611,109.2998,109.0611,109.25,8131.0
2024-03-25 15:35:00,109.82,109.82,109.67,109.68,12102.0,109.2202,109.2202,109.071,109.081,12102.0
2024-03-25 15:40:00,109.68,109.72,109.56,109.59,18941.0,109.081,109.1207,108.9616,108.9914,18941.0
2024-03-25 15:45:00,109.61,109.72,109.59,109.66,17553.0,109.0113,109.1207,108.9914,109.0611,17553.0
2024-03-25 15:50:00,109.64,109.64,109.18,109.23,53233.0,109.0412,109.0412,108.5837,108.6334,53233.0
2024-03-25 15:55:00,109.23,109.25,108.84,108.9,180440.0,108.6334,108.6533,108.2455,108.3052,180440.0
2024-03-26 09:30:00,109.18,109.89,108.9,109.85,17884.0,108.5837,109.2898,108.3052,109.25,17884.0
2024-03-26 09:35:00,109.87,109.87,109.46,109.6,5269.0,109.2699,109.2699,108.8622,109.0014,5269.0
2024-03-26 09:40:00,109.57,109.73,109.4,109.7,4050.0,108.9716,109.1307,108.8025,109.1008,4050.0
2024-03-26 09:45:00,109.79,110.22,109.78,110.22,9726.0,109.1904,109.618,109.1804,109.618,9726.0
2024-03-26 09:50:00,110.1,110.2,109.88,109.89,3900.0,109.4987,109.5981,109.2799,109.2898,3900.0
2024-03-26 09:55:00,109.92,110.0,109.73,109.78,3371.0,109.3196,109.3992,109.1307,109.1804,3371.0
2024-03-26 10:00:00,109.66,109.96,109.66,109.92,5548.0,109.0611,109.3594,109.0611,109.3196,5548.0
2024-03-26 10:05:00,109.89,109.99,109.72,109.76,4600.0,109.2898,109.3893,109.1207,109.1605,4600.0
2024-03-26 10:10:00,109.78,109.99,109.58,109.99,3709.0,109.1804,109.3893,108.9815,109.3893,3709.0
2024-03-26 10:15:00,109.97,110.04,109.9,109.95,5818.0,109.3694,109.439,109.2998,109.3495,5818.0
2024-03-26 10:20:00,109.91,109.91,109.54,109.55,3394.0,109.3097,109.3097,108.9417,108.9517,3394.0
2024-03-26 10:25:00,109.58,109.58,109.33,109.34,5981.0,108.9815,108.9815,108.7329,108.7428,5981.0
2024-03-26 10:30:00,109.21,109.29,109.04,109.11,10832.0,108.6135,108.6931,108.4444,108.5141,10832.0
2024-03-26 10:35:00,109.09,109.14,108.94,108.95,5751.0,108.4942,108.5439,108.345,108.3549,5751.0
2024-03-26 10:40:00,109.09,109.17,108.86,108.94,7205.0,108.4942,108.5737,108.2654,108.345,7205.0
2024-03-26 10:45:00,108.94,109.0,108.8,108.92,8987.0,108.345,108.4047,108.2058,108.3251,8987.0
2024-03-26 10:50:00,108.93,108.93,108.72,108.73,4511.0,108.335,108.335,108.1262,108.1361,4511.0
2024-03-26 10:55:00,108.8,108.92,108.73,108.92,7500.0,108.2058,108.3251,108.1361,108.3251,7500.0
2024-03-26 11:00:00,108.93,108.96,108.76,108.81,5250.0,108.335,108.3649,108.166,108.2157,5250.0
2024-03-26 11:05:00,108.84,108.91,108.78,108.83,2644.0,108.2455,108.3152,108.1859,108.2356,2644.0
2024-03-26 11:10:00,108.81,108.81,108.71,108.81,1309.0,108.2157,108.2157,108.1163,108.2157,1309.0
2024-03-26 11:15:00,108.82,108.84,108.65,108.77,4671.0,108.2256,108.2455,108.0566,108.1759,4671.0
2024-03-26 11:20:00,108.73,108.84,108.7,108.73,11807.0,108.1361,108.2455,108.1063,108.1361,11807.0
2024-03-26 11:25:00,108.74,108.74,108.6,108.6,4100.0,108.1461,108.1461,108.0069,108.0069,4100.0
2024-03-26 11:30:00,108.57,108.57,108.47,108.48,8166.0,107.977,107.977,107.8776,107.8875,8166.0
2024-03-26 11:35:00,108.53,108.6,108.36,108.42,11530.0,107.9372,108.0069,107.7682,107.8278,11530.0
2024-03-26 11:40:00,108.46,108.48,108.36,108.37,5969.0,107.8676,107.8875,107.7682,107.7781,5969.0
2024-03-26 11:45:00,108.31,108.42,108.29,108.42,5056.0,107.7184,107.8278,107.6985,107.8278,5056.0
2024-03-26 11:50:00,108.43,108.69,108.43,108.65,3752.0,107.8378,108.0964,107.8378,108.0566,3752.0
2024-03-26 11:55:00,108.67,108.91,108.67,108.91,2469.0,108.0765,108.3152,108.0765,108.3152,2469.0
2024-03-26 12:00:00,108.91,108.96,108.8,108.8,4198.0,108.3152,108.3649,108.2058,108.2058,4198.0
2024-03-26 12:05:00,108.82,108.92,108.75,108.8,4119.0,108.2256,108.3251,108.156,108.2058,4119.0
2024-03-26 12:10:00,108.8,108.86,108.8,108.84,1328.0,108.2058,108.2654,108.2058,108.2455,1328.0
2024-03-26 12:15:00,108.82,108.82,108.58,108.58,8450.0,108.2256,108.2256,107.987,107.987,8450.0
2024-03-26 12:20:00,108.58,108.71,108.5,108.68,7902.0,107.987,108.1163,107.9074,108.0864,7902.0
2024-03-26 12:25:00,108.63,108.81,108.57,108.81,3306.0,108.0367,108.2157,107.977,108.2157,3306.0
2024-03-26 12:30:00,108.78,108.79,108.59,108.59,3694.0,108.1859,108.1958,107.9969,107.9969,3694.0
2024-03-26 12:35:00,108.66,108.77,108.65,108.76,2973.0,108.0665,108.1759,108.0566,108.166,2973.0
2024-03-26 12:40:00,108.72,108.81,108.69,108.75,3089.0,108.1262,108.2157,108.0964,108.156,3089.0
2024-03-26 12:45:00,108.77,108.78,108.69,108.69,3908.0,108.1759,108.1859,108.0964,108.0964,3908.0
2024-03-26 12:50:00,108.66,108.69,108.62,108.62,2345.0,108.0665,108.0964,108.0267,108.0267,2345.0
2024-03-26 12:55:00,108.66,108.79,108.6,108.78,5976.0,108.0665,108.1958,108.0069,108.1859,5976.0
2024-03-26 13:00:00,108.79,108.92,108.68,108.9,7976.0,108.1958,108.3251,108.0864,108.3052,7976.0
2024-03-26 13:05:00,108.89,108.98,108.86,108.96,2868.0,108.2953,108.3848,108.2654,108.3649,2868.0
2024-03-26 13:10:00,109.03,109.05,108.93,108.93,4404.0,108.4345,108.4544,108.335,108.335,4404.0
2024-03-26 13:15:00,108.93,109.0,108.91,108.94,3362.0,108.335,108.4047,108.3152,108.345,3362.0
2024-03-26 13:20:00,108.95,109.07,108.93,109.07,5087.0,108.3549,108.4743,108.335,108.4743,5087.0
2024-03-26 13:25:00,109.05,109.16,109.05,109.16,3245.0,108.4544,108.5638,108.4544,108.5638,3245.0
2024-03-26 13:30:00,109.19,109.25,109.09,109.14,6585.0,108.5936,108.6533,108.4942,108.5439,6585.0
2024-03-26 13:35:00,109.14,109.2,109.06,109.07,7923.0,108.5439,108.6036,108.4643,108.4743,7923.0
2024-03-26 13:40:00,109.09,109.16,109.04,109.04,3252.0,108.4942,108.5638,108.4444,108.4444,3252.0
2024-03-26 13:45:00,109.03,109.03,108.84,108.88,16254.0,108.4345,108.4345,108.2455,108.2853,16254.0
2024-03-26 13:50:00,108.87,108.87,108.63,108.64,23984.0,108.2754,108.2754,108.0367,108.0466,23984.0
2024-03-26 13:55:00,108.66,108.7,108.57,108.66,8878.0,108.0665,108.1063,107.977,108.0665,8878.0
2024-03-26 14:00:00,108.66,108.81,108.63,108.81,15966.0,108.0665,108.2157,108.0367,108.2157,15966.0
2024-03-26 14:05:00,108.81,108.89,108.75,108.89,5684.0,108.2157,108.2953,108.156,108.2953,5684.0
2024-03-26 14:10:00,108.92,109.06,108.9,109.06,5582.0,108.3251,108.4643,108.3052,108.4643,5582.0
2024-03-26 14:15:00,109.05,109.14,109.02,109.13,6153.0,108.4544,108.5439,108.4246,108.534,6153.0
2024-03-26 14:20:00,109.13,109.13,108.89,108.9,4600.0,108.534,108.534,108.2953,108.3052,4600.0
2024-03-26 14:25:00,108.89,108.98,108.72,108.79,30436.0,108.2953,108.3848,108.1262,108.1958,30436.0
2024-03-26 14:30:00,108.82,108.9,108.77,108.9,2155.0,108.2256,108.3052,108.1759,108.3052,2155.0
2024-03-26 14:35:00,108.92,108.92,108.82,108.9,3113.0,108.3251,108.3251,108.2256,108.3052,3113.0
2024-03-26 14:40:00,108.92,108.92,108.78,108.78,2244.0,108.3251,108.3251,108.1859,108.1859,2244.0
2024-03-26 14:45:00,108.75,108.82,108.75,108.8,4468.0,108.156,108.2256,108.156,108.2058,4468.0
2024-03-26 14:50:00,108.84,108.87,108.79,108.84,3880.0,108.2455,108.2754,108.1958,108.2455,3880.0
2024-03-26 14:55:00,108.87,108.88,108.76,108.76,1800.0,108.2754,108.2853,108.166,108.166,1800.0
2024-03-26 15:00:00,108.76,108.76,108.59,108.68,2660.0,108.166,108.166,107.9969,108.0864,2660.0
2024-03-26 15:05:00,108.63,108.65,108.53,108.56,3969.0,108.0367,108.0566,107.9372,107.9671,3969.0
2024-03-26 15:10:00,108.61,108.63,108.45,108.48,8246.0,108.0168,108.0367,107.8577,107.8875,8246.0
2024-03-26 15:15:00,108.48,108.55,108.45,108.47,4289.0,107.8875,107.9571,107.8577,107.8776,4289.0
2024-03-26 15:20:00,108.44,108.59,108.38,108.57,5487.0,107.8477,107.9969,107.7881,107.977,5487.0
2024-03-26 15:25:00,108.55,108.59,108.39,108.43,7721.0,107.9571,107.9969,107.798,107.8378,7721.0
2024-03-26 15:30:00,108.42,108.42,108.07,108.17,9259.0,107.8278,107.8278,107.4797,107.5792,9259.0
2024-03-26 15:35:00,108.17,108.39,108.17,108.29,8498.0,107.5792,107.798,107.5792,107.6985,8498.0
2024-03-26 15:40:00,108.3,108.39,108.12,108.12,10922.0,107.7085,107.798,107.5295,107.5295,10922.0
2024-03-26 15:45:00,108.12,108.3,108.11,108.24,18955.0,107.5295,107.7085,107.5195,107.6488,18955.0
2024-03-26 15:50:00,108.25,108.5,108.17,108.44,31738.0,107.6588,107.9074,107.5792,107.8477,31738.0
2024-03-26 15:55:00,108.43,108.51,107.99,108.14,105411.0,107.8378,107.9173,107.4002,107.5494,105411.0
2024-03-27 09:30:00,108.99,109.39,108.7,109.06,9655.0,108.3947,108.7925,108.1063,108.4643,9655.0
2024-03-27 09:35:00,109.35,109.72,109.35,109.65,3000.0,108.7528,109.1207,108.7528,109.0511,3000.0
2024-03-27 09:40:00,109.35,109.45,109.34,109.45,900.0,108.7528,108.8522,108.7428,108.8522,900.0
2024-03-27 09:45:00,109.46,109.74,109.33,109.56,6105.0,108.8622,109.1406,108.7329,108.9616,6105.0
2024-03-27 09:50:00,109.54,109.64,109.39,109.51,5534.0,108.9417,109.0412,108.7925,108.9119,5534.0
2024-03-27 09:55:00,109.59,109.6,109.18,109.18,3234.0,108.9914,109.0014,108.5837,108.5837,3234.0
2024-03-27 10:00:00,109.14,109.28,108.52,108.76,1500.0,108.5439,108.6831,107.9273,108.166,1500.0
2024-03-27 10:05:00,108.83,108.89,108.55,108.8,2672.0,108.2356,108.2953,107.9571,108.2058,2672.0
2024-03-27 10:10:00,108.96,109.08,108.68,109.04,11379.0,108.3649,108.4842,108.0864,108.4444,11379.0
2024-03-27 10:15:00,109.0,109.3,108.98,109.23,37276.0,108.4047,108.703,108.3848,108.6334,37276.0
2024-03-27 10:20:00,109.16,109.35,109.05,109.17,6502.0,108.5638,108.7528,108.4544,108.5737,6502.0
2024-03-27 10:25:00,109.28,109.28,109.11,109.16,1000.0,108.6831,108.6831,108.5141,108.5638,1000.0
2024-03-27 10:30:00,109.25,109.56,109.23,109.56,2148.0,108.6533,108.9616,108.6334,108.9616,2148.0
2024-03-27 10:35:00,109.58,109.73,109.57,109.62,1500.0,108.9815,109.1307,108.9716,109.0213,1500.0
2024-03-27 10:40:00,109.78,109.94,109.65,109.73,2800.0,109.1804,109.3395,109.0511,109.1307,2800.0
2024-03-27 10:45:00,109.69,109.83,109.47,109.47,1200.0,109.0909,109.2301,108.8721,108.8721,1200.0
2024-03-27 10:50:00,109.53,109.64,109.52,109.61,816.0,108.9318,109.0412,108.9218,109.0113,816.0
2024-03-27 10:55:00,109.63,109.65,109.53,109.62,1000.0,109.0312,109.0511,108.9318,109.0213,1000.0
2024-03-27 11:00:00,109.64,109.72,109.56,109.62,4714.0,109.0412,109.1207,108.9616,109.0213,4714.0
2024-03-27 11:05:00,109.64,109.73,109.59,109.73,1050.0,109.0412,109.1307,108.9914,109.1307,1050.0
2024-03-27 11:10:00,109.67,109.67,109.44,109.48,4076.0,109.071,109.071,108.8423,108.882,4076.0
2024-03-27 11:15:00,109.42,109.55,109.41,109.47,7198.0,108.8224,108.9517,108.8124,108.8721,7198.0
2024-03-27 11:20:00,109.43,109.55,109.39,109.53,3356.0,108.8323,108.9517,108.7925,108.9318,3356.0
2024-03-27 11:25:00,109.6,109.7,109.57,109.64,3355.0,109.0014,109.1008,108.9716,109.0412,3355.0
2024-03-27 11:30:00,109.6,109.69,109.55,109.63,2000.0,109.0014,109.0909,108.9517,109.0312,2000.0
2024-03-27 11:35:00,109.65,109.86,109.65,109.78,2084.0,109.0511,109.26,109.0511,109.1804,2084.0
2024-03-27 11:40:00,109.76,109.97,109.75,109.89,3000.0,109.1605,109.3694,109.1506,109.2898,3000.0
2024-03-27 11:45:00,109.91,109.91,109.82,109.82,2484.0,109.3097,109.3097,109.2202,109.2202,2484.0
2024-03-27 11:50:00,109.81,109.9,109.8,109.9,2300.0,109.2102,109.2998,109.2003,109.2998,2300.0
2024-03-27 11:55:00,109.89,110.04,109.86,110.03,16962.0,109.2898,109.439,109.26,109.429,16962.0
2024-03-27 12:00:00,110.07,110.21,109.99,110.18,11038.0,109.4688,109.6081,109.3893,109.5782,11038.0
2024-03-27 12:05:00,110.1,110.2,110.01,110.01,1200.0,109.4987,109.5981,109.4091,109.4091,1200.0
2024-03-27 12:10:00,110.07,110.12,110.0,110.0,600.0,109.4688,109.5185,109.3992,109.3992,600.0
2024-03-27 12:15:00,110.05,110.18,109.97,110.15,1850.0,109.4489,109.5782,109.3694,109.5484,1850.0
2024-03-27 12:20:00,110.13,110.25,110.1,110.25,7057.0,109.5285,109.6478,109.4987,109.6478,7057.0
2024-03-27 12:25:00,110.23,110.33,110.17,110.33,1000.0,109.6279,109.7274,109.5683,109.7274,1000.0
2024-03-27 12:30:00,110.34,110.37,110.3,110.34,1219.0,109.7373,109.7672,109.6976,109.7373,1219.0
2024-03-27 12:35:00,110.37,110.46,110.35,110.46,900.0,109.7672,109.8567,109.7473,109.8567,900.0
2024-03-27 12:40:00,110.45,110.48,110.32,110.35,2926.0,109.8467,109.8766,109.7175,109.7473,2926.0
2024-03-27 12:45:00,110.41,110.64,110.41,110.58,2195.0,109.807,110.0357,109.807,109.976,2195.0
2024-03-27 12:50:00,110.54,110.55,110.49,110.49,2200.0,109.9363,109.9462,109.8865,109.8865,2200.0
2024-03-27 12:55:00,110.51,110.72,110.51,110.69,1300.0,109.9064,110.1153,109.9064,110.0854,1300.0
2024-03-27 13:00:00,110.67,110.68,110.59,110.64,1890.0,110.0655,110.0755,109.986,110.0357,1890.0
2024-03-27 13:05:00,110.53,110.59,110.49,110.52,1638.0,109.9263,109.986,109.8865,109.9164,1638.0
2024-03-27 13:10:00,110.47,110.56,110.43,110.53,2082.0,109.8666,109.9561,109.8269,109.9263,2082.0
2024-03-27 13:15:00,110.52,110.65,110.52,110.64,2520.0,109.9164,110.0457,109.9164,110.0357,2520.0
2024-03-27 13:20:00,110.65,110.74,110.63,110.63,2848.0,110.0457,110.1352,110.0258,110.0258,2848.0
2024-03-27 13:25:00,110.64,110.71,110.64,110.71,2897.0,110.0357,110.1053,110.0357,110.1053,2897.0
2024-03-27 13:30:00,110.7,110.82,110.68,110.82,3000.0,110.0954,110.2147,110.0755,110.2147,3000.0
2024-03-27 13:35:00,110.78,110.84,110.77,110.84,1564.0,110.1749,110.2346,110.165,110.2346,1564.0
2024-03-27 13:40:00,110.86,110.99,110.82,110.96,7202.0,110.2545,110.3838,110.2147,110.354,7202.0
2024-03-27 13:45:00,110.94,111.05,110.91,111.01,4584.0,110.3341,110.4435,110.3042,110.4037,4584.0
2024-03-27 13:50:00,111.03,111.03,110.92,110.92,1283.0,110.4236,110.4236,110.3142,110.3142,1283.0
2024-03-27 13:55:00,110.91,110.91,110.87,110.91,2054.0,110.3042,110.3042,110.2645,110.3042,2054.0
2024-03-27 14:00:00,110.9,110.9,110.76,110.76,2093.0,110.2943,110.2943,110.1551,110.1551,2093.0
2024-03-27 14:05:00,110.77,110.94,110.77,110.92,1920.0,110.165,110.3341,110.165,110.3142,1920.0
2024-03-27 14:10:00,110.87,110.87,110.73,110.8,5534.0,110.2645,110.2645,110.1252,110.1948,5534.0
2024-03-27 14:15:00,110.79,110.82,110.73,110.8,19428.0,110.1849,110.2147,110.1252,110.1948,19428.0
2024-03-27 14:20:00,110.81,110.86,110.78,110.81,22909.0,110.2048,110.2545,110.1749,110.2048,22909.0
2024-03-27 14:25:00,110.81,111.15,110.81,111.05,13120.0,110.2048,110.5429,110.2048,110.4435,13120.0
2024-03-27 14:30:00,111.12,111.12,111.0,111.03,3204.0,110.5131,110.5131,110.3937,110.4236,3204.0
2024-03-27 14:35:00,110.99,111.0,110.86,110.9,2647.0,110.3838,110.3937,110.2545,110.2943,2647.0
2024-03-27 14:40:00,110.87,110.93,110.81,110.91,2904.0,110.2645,110.3241,110.2048,110.3042,2904.0
2024-03-27 14:45:00,110.95,110.96,110.83,110.89,2829.0,110.344,110.354,110.2247,110.2843,2829.0
2024-03-27 14:50:00,110.86,110.94,110.74,110.81,7266.0,110.2545,110.3341,110.1352,110.2048,7266.0
2024-03-27 14:55:00,110.81,110.81,110.67,110.8,2142.0,110.2048,110.2048,110.0655,110.1948,2142.0
2024-03-27 15:00:00,110.81,110.87,110.77,110.84,2350.0,110.2048,110.2645,110.165,110.2346,2350.0
2024-03-27 15:05:00,110.84,111.0,110.84,110.92,4450.0,110.2346,110.3937,110.2346,110.3142,4450.0
2024-03-27 15:10:00,110.91,110.91,110.67,110.75,3334.0,110.3042,110.3042,110.0655,110.1451,3334.0
2024-03-27 15:15:00,110.8,110.8,110.62,110.63,6082.0,110.1948,110.1948,110.0158,110.0258,6082.0
2024-03-27 15:20:00,110.69,110.8,110.69,110.8,2919.0,110.0854,110.1948,110.0854,110.1948,2919.0
2024-03-27 15:25:00,110.8,111.03,110.76,111.01,6004.0,110.1948,110.4236,110.1551,110.4037,6004.0
2024-03-27 15:30:00,111.01,111.04,110.91,111.02,5222.0,110.4037,110.4335,110.3042,110.4136,5222.0
2024-03-27 15:35:00,111.02,111.34,111.0,111.34,6277.0,110.4136,110.7319,110.3937,110.7319,6277.0
2024-03-27 15:40:00,111.33,111.59,111.29,111.59,8489.0,110.7219,110.9805,110.6822,110.9805,8489.0
2024-03-27 15:45:00,111.6,111.63,111.43,111.54,15447.0,110.9905,111.0203,110.8214,110.9308,15447.0
2024-03-27 15:50:00,111.55,111.68,111.32,111.49,29809.0,110.9407,111.07,110.712,110.8811,29809.0
2024-03-27 15:55:00,111.5,111.67,111.46,111.56,64902.0,110.891,111.0601,110.8512,110.9507,64902.0
2024-03-28 09:30:00,111.64,111.95,111.57,111.92,9435.0,111.0302,111.3386,110.9606,111.3087,9435.0
2024-03-28 09:35:00,111.92,112.35,111.85,112.16,11610.0,111.3087,111.7364,111.2391,111.5474,11610.0
2024-03-28 09:40:00,112.16,112.42,112.16,112.42,1442.0,111.5474,111.806,111.5474,111.806,1442.0
2024-03-28 09:45:00,112.43,112.64,112.22,112.22,19448.0,111.8159,112.0248,111.6071,111.6071,19448.0
2024-03-28 09:50:00,112.22,112.25,111.98,112.03,10268.0,111.6071,111.6369,111.3684,111.4181,10268.0
2024-03-28 09:55:00,112.03,112.17,112.02,112.17,2925.0,111.4181,111.5574,111.4082,111.5574,2925.0
2024-03-28 10:00:00,112.21,112.73,112.2,112.64,33419.0,111.5971,112.1143,111.5872,112.0248,33419.0
2024-03-28 10:05:00,112.63,112.71,112.31,112.42,47731.0,112.0148,112.0944,111.6966,111.806,47731.0
2024-03-28 10:10:00,112.36,112.44,112.22,112.34,10335.0,111.7463,111.8259,111.6071,111.7264,10335.0
2024-03-28 10:15:00,112.4,112.49,112.27,112.35,10197.0,111.7861,111.8756,111.6568,111.7364,10197.0
2024-03-28 10:20:00,112.34,112.38,112.06,112.27,22379.0,111.7264,111.7662,111.448,111.6568,22379.0
2024-03-28 10:25:00,112.26,112.55,112.21,112.47,12753.0,111.6469,111.9353,111.5971,111.8557,12753.0
2024-03-28 10:30:00,112.51,112.76,112.4,112.73,13511.0,111.8955,112.1441,111.7861,112.1143,13511.0
2024-03-28 10:35:00,112.82,113.05,112.74,113.05,14613.0,112.2038,112.4325,112.1242,112.4325,14613.0
2024-03-28 10:40:00,112.99,113.04,112.58,112.58,42384.0,112.3729,112.4226,111.9651,111.9651,42384.0
2024-03-28 10:45:00,112.61,112.78,112.5,112.65,41023.0,111.9949,112.164,111.8855,112.0347,41023.0
2024-03-28 10:50:00,112.65,112.75,112.57,112.73,9447.0,112.0347,112.1342,111.9552,112.1143,9447.0
2024-03-28 10:55:00,112.75,112.91,112.73,112.88,10868.0,112.1342,112.2933,112.1143,112.2635,10868.0
2024-03-28 11:00:00,112.9,112.93,112.54,112.59,43870.0,112.2834,112.3132,111.9253,111.9751,43870.0
2024-03-28 11:05:00,112.69,112.71,112.5,112.59,6446.0,112.0745,112.0944,111.8855,111.9751,6446.0
2024-03-28 11:10:00,112.58,112.75,112.54,112.75,6082.0,111.9651,112.1342,111.9253,112.1342,6082.0
2024-03-28 11:15:00,112.84,113.0,112.78,113.0,7054.0,112.2237,112.3828,112.164,112.3828,7054.0
2024-03-28 11:20:00,112.99,113.07,112.94,113.07,3690.0,112.3729,112.4524,112.3231,112.4524,3690.0
2024-03-28 11:25:00,113.09,113.24,113.05,113.19,5169.0,112.4723,112.6215,112.4325,112.5718,5169.0
2024-03-28 11:30:00,113.23,113.23,112.94,113.03,39654.0,112.6116,112.6116,112.3231,112.4127,39654.0
2024-03-28 11:35:00,112.97,113.18,112.95,113.01,57491.0,112.353,112.5618,112.3331,112.3928,57491.0
2024-03-28 11:40:00,112.98,113.24,112.98,113.15,4133.0,112.3629,112.6215,112.3629,112.532,4133.0
2024-03-28 11:45:00,113.22,113.22,113.12,113.21,3157.0,112.6016,112.6016,112.5022,112.5917,3157.0
2024-03-28 11:50:00,113.23,113.28,113.15,113.23,5799.0,112.6116,112.6613,112.532,112.6116,5799.0
2024-03-28 11:55:00,113.19,113.19,112.94,113.04,7734.0,112.5718,112.5718,112.3231,112.4226,7734.0
2024-03-28 12:00:00,112.92,113.01,112.8,112.89,14088.0,112.3033,112.3928,112.1839,112.2734,14088.0
2024-03-28 12:05:00,112.92,112.92,112.66,112.79,2588.0,112.3033,112.3033,112.0447,112.174,2588.0
2024-03-28 12:10:00,112.82,112.84,112.7,112.74,1586.0,112.2038,112.2237,112.0845,112.1242,1586.0
2024-03-28 12:15:00,112.64,112.64,112.5,112.57,3669.0,112.0248,112.0248,111.8855,111.9552,3669.0
2024-03-28 12:20:00,112.6,112.6,112.32,112.38,4011.0,111.985,111.985,111.7065,111.7662,4011.0
2024-03-28 12:25:00,112.36,112.48,112.32,112.41,4684.0,111.7463,111.8657,111.7065,111.796,4684.0
2024-03-28 12:30:00,112.42,112.42,112.15,112.27,2293.0,111.806,111.806,111.5375,111.6568,2293.0
2024-03-28 12:35:00,112.29,112.29,112.12,112.16,7000.0,111.6767,111.6767,111.5076,111.5474,7000.0
2024-03-28 12:40:00,112.12,112.5,112.12,112.29,36572.0,111.5076,111.8855,111.5076,111.6767,36572.0
2024-03-28 12:45:00,112.35,112.4,112.35,112.37,644.0,111.7364,111.7861,111.7364,111.7563,644.0
2024-03-28 12:50:00,112.32,112.4,112.31,112.4,1725.0,111.7065,111.7861,111.6966,111.7861,1725.0
2024-03-28 12:55:00,112.38,112.4,112.29,112.29,1723.0,111.7662,111.7861,111.6767,111.6767,1723.0
2024-03-28 13:00:00,112.33,112.33,112.24,112.27,4675.0,111.7165,111.7165,111.627,111.6568,4675.0
2024-03-28 13:05:00,112.3,112.37,112.29,112.3,1672.0,111.6866,111.7563,111.6767,111.6866,1672.0
2024-03-28 13:10:00,112.27,112.28,112.1,112.11,5228.0,111.6568,111.6668,111.4877,111.4977,5228.0
2024-03-28 13:15:00,112.1,112.34,112.08,112.34,8237.0,111.4877,111.7264,111.4678,111.7264,8237.0
2024-03-28 13:20:00,112.35,112.43,112.24,112.28,3209.0,111.7364,111.8159,111.627,111.6668,3209.0
2024-03-28 13:25:00,112.28,112.4,112.28,112.39,2685.0,111.6668,111.7861,111.6668,111.7762,2685.0
2024-03-28 13:30:00,112.36,112.41,112.29,112.29,819.0,111.7463,111.796,111.6767,111.6767,819.0
2024-03-28 13:35:00,112.28,112.53,112.27,112.51,3800.0,111.6668,111.9154,111.6568,111.8955,3800.0
2024-03-28 13:40:00,112.45,112.55,112.45,112.55,2203.0,111.8358,111.9353,111.8358,111.9353,2203.0
2024-03-28 13:45:00,112.53,112.6,112.51,112.59,2909.0,111.9154,111.985,111.8955,111.9751,2909.0
2024-03-28 13:50:00,112.62,112.69,112.55,112.57,4395.0,112.0049,112.0745,111.9353,111.9552,4395.0
2024-03-28 13:55:00,112.59,112.64,112.54,112.58,3300.0,111.9751,112.0248,111.9253,111.9651,3300.0
2024-03-28 14:00:00,112.57,112.57,112.41,112.42,4060.0,111.9552,111.9552,111.796,111.806,4060.0
2024-03-28 14:05:00,112.39,112.59,112.39,112.5,4370.0,111.7762,111.9751,111.7762,111.8855,4370.0
2024-03-28 14:10:00,112.48,112.69,112.48,112.69,7489.0,111.8657,112.0745,111.8657,112.0745,7489.0
2024-03-28 14:15:00,112.68,112.68,112.52,112.53,4794.0,112.0646,112.0646,111.9054,111.9154,4794.0
2024-03-28 14:20:00,112.51,112.53,112.43,112.48,2500.0,111.8955,111.9154,111.8159,111.8657,2500.0
2024-03-28 14:25:00,112.48,112.64,112.45,112.59,2700.0,111.8657,112.0248,111.8358,111.9751,2700.0
2024-03-28 14:30:00,112.56,112.77,112.54,112.74,10958.0,111.9452,112.1541,111.9253,112.1242,10958.0
2024-03-28 14:35:00,112.74,112.79,112.61,112.65,4275.0,112.1242,112.174,111.9949,112.0347,4275.0
2024-03-28 14:40:00,112.61,112.61,112.48,112.55,2545.0,111.9949,111.9949,111.8657,111.9353,2545.0
2024-03-28 14:45:00,112.53,112.57,112.49,112.54,2870.0,111.9154,111.9552,111.8756,111.9253,2870.0
2024-03-28 14:50:00,112.51,112.65,112.48,112.65,3352.0,111.8955,112.0347,111.8657,112.0347,3352.0
2024-03-28 14:55:00,112.62,112.81,112.62,112.71,5083.0,112.0049,112.1939,112.0049,112.0944,5083.0
2024-03-28 15:00:00,112.7,112.71,112.48,112.49,2300.0,112.0845,112.0944,111.8657,111.8756,2300.0
2024-03-28 15:05:00,112.5,112.61,112.48,112.61,6398.0,111.8855,111.9949,111.8657,111.9949,6398.0
2024-03-28 15:10:00,112.65,112.77,112.55,112.77,5663.0,112.0347,112.1541,111.9353,112.1541,5663.0
2024-03-28 15:15:00,112.71,112.86,112.69,112.84,50047.0,112.0944,112.2436,112.0745,112.2237,50047.0
2024-03-28 15:20:00,112.82,112.95,112.81,112.91,7386.0,112.2038,112.3331,112.1939,112.2933,7386.0
2024-03-28 15:25:00,112.95,113.11,112.86,113.11,10885.0,112.3331,112.4922,112.2436,112.4922,10885.0
2024-03-28 15:30:00,113.12,113.25,112.81,112.84,18230.0,112.5022,112.6315,112.1939,112.2237,18230.0
2024-03-28 15:35:00,112.83,112.91,112.67,112.83,9857.0,112.2137,112.2933,112.0546,112.2137,9857.0
2024-03-28 15:40:00,112.83,112.98,112.43,112.59,72097.0,112.2137,112.3629,111.8159,111.9751,72097.0
2024-03-28 15:45:00,112.55,112.89,112.51,112.8,15198.0,111.9353,112.2734,111.8955,112.1839,15198.0
2024-03-28 15:50:00,112.8,113.14,112.66,112.85,123748.0,112.1839,112.5221,112.0447,112.2336,123748.0
2024-03-28 15:55:00,112.9,113.06,112.78,112.88,124861.0,112.2834,112.4425,112.164,112.2635,124861.0
2024-04-01 09:30:00,112.85,113.3,112.85,113.09,25629.0,112.2336,112.6812,112.2336,112.4723,25629.0
2024-04-01 09:35:00,113.06,113.25,112.96,113.21,13796.0,112.4425,112.6315,112.343,112.5917,13796.0
2024-04-01 09:40:00,113.21,113.51,113.21,113.45,20619.0,112.5917,112.89,112.5917,112.8304,20619.0
2024-04-01 09:45:00,113.43,114.37,113.3,114.37,16314.0,112.8105,113.7453,112.6812,113.7453,16314.0
2024-04-01 09:50:00,114.37,114.58,114.17,114.39,10930.0,113.7453,113.9542,113.5464,113.7652,10930.0
2024-04-01 09:55:00,114.47,114.83,114.41,114.49,15602.0,113.8448,114.2028,113.7851,113.8647,15602.0
2024-04-01 10:00:00,114.38,114.54,113.75,113.75,14962.0,113.7553,113.9144,113.1287,113.1287,14962.0
2024-04-01 10:05:00,113.89,114.03,113.58,113.58,3395.0,113.268,113.4072,112.9597,112.9597,3395.0
2024-04-01 10:10:00,113.64,113.85,113.58,113.79,4667.0,113.0193,113.2282,112.9597,113.1685,4667.0
2024-04-01 10:15:00,113.82,113.98,113.07,113.21,6001.0,113.1983,113.3575,112.4524,112.5917,6001.0
2024-04-01 10:20:00,113.16,113.43,113.15,113.43,2261.0,112.5419,112.8105,112.532,112.8105,2261.0
2024-04-01 10:25:00,113.38,113.45,113.0,113.03,4807.0,112.7607,112.8304,112.3828,112.4127,4807.0
2024-04-01 10:30:00,113.0,113.08,112.62,112.8,8455.0,112.3828,112.4624,112.0049,112.1839,8455.0
2024-04-01 10:35:00,112.87,112.87,112.36,112.51,5115.0,112.2535,112.2535,111.7463,111.8955,5115.0
2024-04-01 10:40:00,112.5,112.74,112.49,112.73,4381.0,111.8855,112.1242,111.8756,112.1143,4381.0
2024-04-01 10:45:00,112.7,112.7,112.34,112.39,4552.0,112.0845,112.0845,111.7264,111.7762,4552.0
2024-04-01 10:50:00,112.37,112.37,112.16,112.27,13844.0,111.7563,111.7563,111.5474,111.6568,13844.0
2024-04-01 10:55:00,112.32,112.44,112.26,112.43,4243.0,111.7065,111.8259,111.6469,111.8159,4243.0
2024-04-01 11:00:00,112.44,112.46,112.22,112.38,5438.0,111.8259,111.8458,111.6071,111.7662,5438.0
2024-04-01 11:05:00,112.36,112.41,112.19,112.32,14354.0,111.7463,111.796,111.5772,111.7065,14354.0
2024-04-01 11:10:00,112.31,112.32,112.18,112.32,5170.0,111.6966,111.7065,111.5673,111.7065,5170.0
2024-04-01 11:15:00,112.17,112.17,111.99,112.04,11626.0,111.5574,111.5574,111.3783,111.4281,11626.0
2024-04-01 11:20:00,112.09,112.19,111.91,112.17,16368.0,111.4778,111.5772,111.2988,111.5574,16368.0
2024-04-01 11:25:00,112.17,112.38,112.08,112.38,3627.0,111.5574,111.7662,111.4678,111.7662,3627.0
2024-04-01 11:30:00,112.36,112.55,112.34,112.48,6100.0,111.7463,111.9353,111.7264,111.8657,6100.0
2024-04-01 11:35:00,112.46,112.56,112.37,112.52,7594.0,111.8458,111.9452,111.7563,111.9054,7594.0
2024-04-01 11:40:00,112.57,112.64,112.47,112.64,2556.0,111.9552,112.0248,111.8557,112.0248,2556.0
2024-04-01 11:45:00,112.62,112.69,112.49,112.69,4967.0,112.0049,112.0745,111.8756,112.0745,4967.0
2024-04-01 11:50:00,112.64,112.65,112.45,112.45,1983.0,112.0248,112.0347,111.8358,111.8358,1983.0
2024-04-01 11:55:00,112.55,112.56,112.36,112.36,3505.0,111.9353,111.9452,111.7463,111.7463,3505.0
2024-04-01 12:00:00,112.29,112.41,112.29,112.41,2290.0,111.6767,111.796,111.6767,111.796,2290.0
2024-04-01 12:05:00,112.38,112.63,112.38,112.63,4664.0,111.7662,112.0148,111.7662,112.0148,4664.0
2024-04-01 12:10:00,112.59,112.82,112.58,112.82,7091.0,111.9751,112.2038,111.9651,112.2038,7091.0
2024-04-01 12:15:00,112.87,112.88,112.8,112.84,3672.0,112.2535,112.2635,112.1839,112.2237,3672.0
2024-04-01 12:20:00,112.9,112.95,112.85,112.92,3019.0,112.2834,112.3331,112.2336,112.3033,3019.0
2024-04-01 12:25:00,112.95,113.03,112.8,112.95,3522.0,112.3331,112.4127,112.1839,112.3331,3522.0
2024-04-01 12:30:00,112.97,113.01,112.94,112.99,1248.0,112.353,112.3928,112.3231,112.3729,1248.0
2024-04-01 12:35:00,112.98,112.98,112.82,112.87,2707.0,112.3629,112.3629,112.2038,112.2535,2707.0
2024-04-01 12:40:00,112.88,112.92,112.83,112.86,2845.0,112.2635,112.3033,112.2137,112.2436,2845.0
2024-04-01 12:45:00,112.87,112.87,112.76,112.77,2343.0,112.2535,112.2535,112.1441,112.1541,2343.0
2024-04-01 12:50:00,112.79,112.79,112.52,112.52,10603.0,112.174,112.174,111.9054,111.9054,10603.0
2024-04-01 12:55:00,112.48,112.51,112.41,112.44,3330.0,111.8657,111.8955,111.796,111.8259,3330.0
2024-04-01 13:00:00,112.43,112.44,112.28,112.35,6781.0,111.8159,111.8259,111.6668,111.7364,6781.0
2024-04-01 13:05:00,112.34,112.46,112.33,112.38,3620.0,111.7264,111.8458,111.7165,111.7662,3620.0
2024-04-01 13:10:00,112.31,112.4,112.28,112.36,2012.0,111.6966,111.7861,111.6668,111.7463,2012.0
2024-04-01 13:15:00,112.34,112.39,112.25,112.27,2026.0,111.7264,111.7762,111.6369,111.6568,2026.0
2024-04-01 13:20:00,112.17,112.17,111.92,111.93,1639.0,111.5574,111.5574,111.3087,111.3187,1639.0
2024-04-01 13:25:00,111.88,112.07,111.88,112.07,11738.0,111.2689,111.4579,111.2689,111.4579,11738.0
2024-04-01 13:30:00,112.11,112.16,112.06,112.16,4073.0,111.4977,111.5474,111.448,111.5474,4073.0
2024-04-01 13:35:00,112.18,112.27,112.16,112.27,3732.0,111.5673,111.6568,111.5474,111.6568,3732.0
2024-04-01 13:40:00,112.27,112.52,112.24,112.52,2040.0,111.6568,111.9054,111.627,111.9054,2040.0
2024-04-01 13:45:00,112.51,112.67,112.47,112.67,2355.0,111.8955,112.0546,111.8557,112.0546,2355.0
2024-04-01 13:50:00,112.67,112.69,112.45,112.48,5234.0,112.0546,112.0745,111.8358,111.8657,5234.0
2024-04-01 13:55:00,112.51,112.53,112.38,112.52,2662.0,111.8955,111.9154,111.7662,111.9054,2662.0
2024-04-01 14:00:00,112.48,112.5,112.4,112.42,3421.0,111.8657,111.8855,111.7861,111.806,3421.0
2024-04-01 14:05:00,112.42,112.42,112.28,112.29,7295.0,111.806,111.806,111.6668,111.6767,7295.0
2024-04-01 14:10:00,112.24,112.26,112.17,112.24,3708.0,111.627,111.6469,111.5574,111.627,3708.0
2024-04-01 14:15:00,112.19,112.24,112.14,112.22,5303.0,111.5772,111.627,111.5275,111.6071,5303.0
2024-04-01 14:20:00,112.23,112.38,112.22,112.38,4347.0,111.617,111.7662,111.6071,111.7662,4347.0
2024-04-01 14:25:00,112.39,112.42,112.32,112.35,3420.0,111.7762,111.806,111.7065,111.7364,3420.0
2024-04-01 14:30:00,112.37,112.38,112.32,112.37,5342.0,111.7563,111.7662,111.7065,111.7563,5342.0
2024-04-01 14:35:00,112.33,112.5,112.28,112.5,4265.0,111.7165,111.8855,111.6668,111.8855,4265.0
2024-04-01 14:40:00,112.52,112.52,112.41,112.45,3427.0,111.9054,111.9054,111.796,111.8358,3427.0
2024-04-01 14:45:00,112.45,112.46,112.34,112.39,3840.0,111.8358,111.8458,111.7264,111.7762,3840.0
2024-04-01 14:50:00,112.38,112.4,112.32,112.33,4577.0,111.7662,111.7861,111.7065,111.7165,4577.0
2024-04-01 14:55:00,112.33,112.39,112.24,112.27,4075.0,111.7165,111.7762,111.627,111.6568,4075.0
2024-04-01 15:00:00,112.28,112.33,112.12,112.33,5036.0,111.6668,111.7165,111.5076,111.7165,5036.0
2024-04-01 15:05:00,112.37,112.51,112.36,112.48,3717.0,111.7563,111.8955,111.7463,111.8657,3717.0
2024-04-01 15:10:00,112.51,112.63,112.49,112.63,6243.0,111.8955,112.0148,111.8756,112.0148,6243.0
2024-04-01 15:15:00,112.64,112.72,112.61,112.64,7934.0,112.0248,112.1043,111.9949,112.0248,7934.0
2024-04-01 15:20:00,112.64,112.8,112.6,112.8,12031.0,112.0248,112.1839,111.985,112.1839,12031.0
2024-04-01 15:25:00,112.82,112.87,112.56,112.57,8289.0,112.2038,112.2535,111.9452,111.9552,8289.0
2024-04-01 15:30:00,112.55,112.73,112.47,112.7,5596.0,111.9353,112.1143,111.8557,112.0845,5596.0
2024-04-01 15:35:00,112.73,112.73,112.49,112.49,5315.0,112.1143,112.1143,111.8756,111.8756,5315.0
2024-04-01 15:40:00,112.51,112.74,112.5,112.71,10713.0,111.8955,112.1242,111.8855,112.0944,10713.0
2024-04-01 15:45:00,112.71,112.74,112.48,112.48,15329.0,112.0944,112.1242,111.8657,111.8657,15329.0
2024-04-01 15:50:00,112.44,112.79,112.34,112.76,43850.0,111.8259,112.174,111.7264,112.1441,43850.0
2024-04-01 15:55:00,112.8,113.1,112.8,112.96,92730.0,112.1839,112.4823,112.1839,112.343,92730.0
2024-04-02 09:30:00,111.27,111.69,111.07,111.07,19595.0,110.6623,111.08,110.4634,110.4634,19595.0
2024-04-02 09:35:00,111.07,111.2,110.85,111.03,3782.0,110.4634,110.5927,110.2446,110.4236,3782.0
2024-04-02 09:40:00,111.08,111.16,110.47,110.8,6390.0,110.4733,110.5529,109.8666,110.1948,6390.0
2024-04-02 09:45:00,110.78,110.78,110.18,110.2,6760.0,110.1749,110.1749,109.5782,109.5981,6760.0
2024-04-02 09:50:00,110.14,110.25,109.82,109.97,7190.0,109.5384,109.6478,109.2202,109.3694,7190.0
2024-04-02 09:55:00,109.98,110.14,109.67,109.98,2837.0,109.3793,109.5384,109.071,109.3793,2837.0
2024-04-02 10:00:00,109.9,110.38,109.8,110.19,4564.0,109.2998,109.7771,109.2003,109.5882,4564.0
2024-04-02 10:05:00,110.22,110.22,110.0,110.11,2713.0,109.618,109.618,109.3992,109.5086,2713.0
2024-04-02 10:10:00,110.06,110.1,109.76,109.88,6980.0,109.4589,109.4987,109.1605,109.2799,6980.0
2024-04-02 10:15:00,109.94,109.94,109.54,109.6,5032.0,109.3395,109.3395,108.9417,109.0014,5032.0
2024-04-02 10:20:00,109.67,109.83,109.63,109.73,2827.0,109.071,109.2301,109.0312,109.1307,2827.0
2024-04-02 10:25:00,109.72,110.01,109.65,109.98,4340.0,109.1207,109.4091,109.0511,109.3793,4340.0
2024-04-02 10:30:00,109.95,109.96,109.77,109.84,3910.0,109.3495,109.3594,109.1705,109.2401,3910.0
2024-04-02 10:35:00,109.89,110.11,109.88,109.98,5302.0,109.2898,109.5086,109.2799,109.3793,5302.0
2024-04-02 10:40:00,109.98,110.22,109.97,110.17,4352.0,109.3793,109.618,109.3694,109.5683,4352.0
2024-04-02 10:45:00,110.21,110.23,110.07,110.11,4130.0,109.6081,109.6279,109.4688,109.5086,4130.0
2024-04-02 10:50:00,110.17,110.24,110.15,110.2,3305.0,109.5683,109.6379,109.5484,109.5981,3305.0
2024-04-02 10:55:00,110.13,110.15,109.91,110.01,5940.0,109.5285,109.5484,109.3097,109.4091,5940.0
2024-04-02 11:00:00,109.95,110.02,109.78,109.78,4035.0,109.3495,109.4191,109.1804,109.1804,4035.0
2024-04-02 11:05:00,109.73,109.8,109.66,109.8,4813.0,109.1307,109.2003,109.0611,109.2003,4813.0
2024-04-02 11:10:00,109.77,109.9,109.76,109.84,3467.0,109.1705,109.2998,109.1605,109.2401,3467.0
2024-04-02 11:15:00,109.82,109.83,109.66,109.81,3763.0,109.2202,109.2301,109.0611,109.2102,3763.0
2024-04-02 11:20:00,109.77,109.87,109.76,109.83,2248.0,109.1705,109.2699,109.1605,109.2301,2248.0
2024-04-02 11:25:00,109.84,109.84,109.72,109.72,1720.0,109.2401,109.2401,109.1207,109.1207,1720.0
2024-04-02 11:30:00,109.72,109.72,109.46,109.52,6164.0,109.1207,109.1207,108.8622,108.9218,6164.0
2024-04-02 11:35:00,109.49,109.75,109.49,109.62,3061.0,108.892,109.1506,108.892,109.0213,3061.0
2024-04-02 11:40:00,109.58,109.6,109.44,109.47,1828.0,108.9815,109.0014,108.8423,108.8721,1828.0
2024-04-02 11:45:00,109.42,109.46,109.39,109.42,1319.0,108.8224,108.8622,108.7925,108.8224,1319.0
2024-04-02 11:50:00,109.39,109.39,109.28,109.35,2721.0,108.7925,108.7925,108.6831,108.7528,2721.0
2024-04-02 11:55:00,109.36,109.48,109.33,109.33,5162.0,108.7627,108.882,108.7329,108.7329,5162.0
2024-04-02 12:00:00,109.39,109.42,109.33,109.42,1534.0,108.7925,108.8224,108.7329,108.8224,1534.0
2024-04-02 12:05:00,109.39,109.43,109.32,109.36,2637.0,108.7925,108.8323,108.7229,108.7627,2637.0
2024-04-02 12:10:00,109.41,109.41,109.3,109.38,3079.0,108.8124,108.8124,108.703,108.7826,3079.0
2024-04-02 12:15:00,109.45,109.48,109.4,109.4,1478.0,108.8522,108.882,108.8025,108.8025,1478.0
2024-04-02 12:20:00,109.4,109.6,109.34,109.53,3294.0,108.8025,109.0014,108.7428,108.9318,3294.0
2024-04-02 12:25:00,109.51,109.6,109.44,109.5,2489.0,108.9119,109.0014,108.8423,108.9019,2489.0
2024-04-02 12:30:00,109.47,109.47,109.28,109.3,2640.0,108.8721,108.8721,108.6831,108.703,2640.0
2024-04-02 12:35:00,109.34,109.43,109.31,109.4,4199.0,108.7428,108.8323,108.713,108.8025,4199.0
2024-04-02 12:40:00,109.45,109.49,109.4,109.45,1100.0,108.8522,108.892,108.8025,108.8522,1100.0
2024-04-02 12:45:00,109.49,109.6,109.43,109.57,4407.0,108.892,109.0014,108.8323,108.9716,4407.0
2024-04-02 12:50:00,109.55,109.57,109.45,109.53,1733.0,108.9517,108.9716,108.8522,108.9318,1733.0
2024-04-02 12:55:00,109.53,109.64,109.52,109.62,901.0,108.9318,109.0412,108.9218,109.0213,901.0
2024-04-02 13:00:00,109.65,109.71,109.55,109.63,5228.0,109.0511,109.1108,108.9517,109.0312,5228.0
2024-04-02 13:05:00,109.66,109.77,109.66,109.72,1612.0,109.0611,109.1705,109.0611,109.1207,1612.0
2024-04-02 13:10:00,109.64,109.66,109.56,109.56,1512.0,109.0412,109.0611,108.9616,108.9616,1512.0
2024-04-02 13:15:00,109.54,109.57,109.37,109.38,2398.0,108.9417,108.9716,108.7726,108.7826,2398.0
2024-04-02 13:20:00,109.38,109.53,109.37,109.53,1543.0,108.7826,108.9318,108.7726,108.9318,1543.0
2024-04-02 13:25:00,109.49,109.51,109.43,109.51,1689.0,108.892,108.9119,108.8323,108.9119,1689.0
2024-04-02 13:30:00,109.48,109.48,109.31,109.42,3101.0,108.882,108.882,108.713,108.8224,3101.0
2024-04-02 13:35:00,109.39,109.39,109.35,109.38,600.0,108.7925,108.7925,108.7528,108.7826,600.0
2024-04-02 13:40:00,109.38,109.48,109.37,109.48,3527.0,108.7826,108.882,108.7726,108.882,3527.0
2024-04-02 13:45:00,109.47,109.55,109.44,109.48,1250.0,108.8721,108.9517,108.8423,108.882,1250.0
2024-04-02 13:50:00,109.5,109.5,109.34,109.34,1428.0,108.9019,108.9019,108.7428,108.7428,1428.0
2024-04-02 13:55:00,109.38,109.43,109.32,109.32,2682.0,108.7826,108.8323,108.7229,108.7229,2682.0
2024-04-02 14:00:00,109.36,109.45,109.36,109.44,1606.0,108.7627,108.8522,108.7627,108.8423,1606.0
2024-04-02 14:05:00,109.46,109.53,109.44,109.53,1560.0,108.8622,108.9318,108.8423,108.9318,1560.0
2024-04-02 14:10:00,109.53,109.56,109.49,109.54,1910.0,108.9318,108.9616,108.892,108.9417,1910.0
2024-04-02 14:15:00,109.58,109.62,109.55,109.61,4783.0,108.9815,109.0213,108.9517,109.0113,4783.0
2024-04-02 14:20:00,109.64,109.76,109.63,109.76,1700.0,109.0412,109.1605,109.0312,109.1605,1700.0
2024-04-02 14:25:00,109.78,109.86,109.78,109.79,3301.0,109.1804,109.26,109.1804,109.1904,3301.0
2024-04-02 14:30:00,109.77,109.78,109.68,109.72,3644.0,109.1705,109.1804,109.081,109.1207,3644.0
2024-04-02 14:35:00,109.72,109.77,109.7,109.73,1264.0,109.1207,109.1705,109.1008,109.1307,1264.0
2024-04-02 14:40:00,109.75,109.89,109.75,109.86,2971.0,109.1506,109.2898,109.1506,109.26,2971.0
2024-04-02 14:45:00,109.83,109.83,109.68,109.72,2693.0,109.2301,109.2301,109.081,109.1207,2693.0
2024-04-02 14:50:00,109.74,109.79,109.72,109.78,2448.0,109.1406,109.1904,109.1207,109.1804,2448.0
2024-04-02 14:55:00,109.76,109.77,109.69,109.7,2133.0,109.1605,109.1705,109.0909,109.1008,2133.0
2024-04-02 15:00:00,109.7,109.85,109.7,109.83,2344.0,109.1008,109.25,109.1008,109.2301,2344.0
2024-04-02 15:05:00,109.82,109.92,109.82,109.92,5067.0,109.2202,109.3196,109.2202,109.3196,5067.0
2024-04-02 15:10:00,109.92,109.92,109.81,109.83,3794.0,109.3196,109.3196,109.2102,109.2301,3794.0
2024-04-02 15:15:00,109.82,109.86,109.72,109.73,4894.0,109.2202,109.26,109.1207,109.1307,4894.0
2024-04-02 15:20:00,109.71,109.96,109.7,109.95,6722.0,109.1108,109.3594,109.1008,109.3495,6722.0
2024-04-02 15:25:00,109.97,110.18,109.96,110.09,5956.0,109.3694,109.5782,109.3594,109.4887,5956.0
2024-04-02 15:30:00,110.14,110.26,110.1,110.22,4854.0,109.5384,109.6578,109.4987,109.618,4854.0
2024-04-02 15:35:00,110.25,110.39,110.23,110.39,6232.0,109.6478,109.7871,109.6279,109.7871,6232.0
2024-04-02 15:40:00,110.4,110.43,110.31,110.4,8019.0,109.797,109.8269,109.7075,109.797,8019.0
2024-04-02 15:45:00,110.4,110.57,110.35,110.57,8748.0,109.797,109.9661,109.7473,109.9661,8748.0
2024-04-02 15:50:00,110.6,110.67,110.48,110.59,30368.0,109.9959,110.0655,109.8766,109.986,30368.0
2024-04-02 15:55:00,110.47,110.55,110.1,110.17,98029.0,109.8666,109.9462,109.4987,109.5683,98029.0
2024-04-03 09:30:00,108.91,109.46,108.74,109.08,22161.0,108.3152,108.8622,108.1461,108.4842,22161.0
2024-04-03 09:35:00,109.07,109.67,109.06,109.53,4908.0,108.4743,109.071,108.4643,108.9318,4908.0
2024-04-03 09:40:00,109.53,109.6,109.3,109.32,13560.0,108.9318,109.0014,108.703,108.7229,13560.0
2024-04-03 09:45:00,109.28,109.48,108.86,109.01,7517.0,108.6831,108.882,108.2654,108.4146,7517.0
2024-04-03 09:50:00,108.97,109.0,108.71,108.79,6950.0,108.3748,108.4047,108.1163,108.1958,6950.0
2024-04-03 09:55:00,108.8,108.85,108.48,108.48,7729.0,108.2058,108.2555,107.8875,107.8875,7729.0
2024-04-03 10:00:00,108.53,109.43,108.53,109.41,29964.0,107.9372,108.8323,107.9372,108.8124,29964.0
2024-04-03 10:05:00,109.44,109.65,109.0,109.0,15537.0,108.8423,109.0511,108.4047,108.4047,15537.0
2024-04-03 10:10:00,109.03,109.75,109.02,109.63,14502.0,108.4345,109.1506,108.4246,109.0312,14502.0
2024-04-03 10:15:00,109.67,109.9,109.62,109.77,20425.0,109.071,109.2998,109.0213,109.1705,20425.0
2024-04-03 10:20:00,109.75,109.94,109.74,109.86,17559.0,109.1506,109.3395,109.1406,109.26,17559.0
2024-04-03 10:25:00,109.84,110.08,109.83,110.04,17104.0,109.2401,109.4788,109.2301,109.439,17104.0
2024-04-03 10:30:00,110.04,110.42,110.04,110.22,12355.0,109.439,109.8169,109.439,109.618,12355.0
2024-04-03 10:35:00,110.23,110.27,109.94,110.08,9898.0,109.6279,109.6677,109.3395,109.4788,9898.0
2024-04-03 10:40:00,110.09,110.16,110.01,110.08,6725.0,109.4887,109.5583,109.4091,109.4788,6725.0
2024-04-03 10:45:00,110.09,110.2,110.01,110.01,15169.0,109.4887,109.5981,109.4091,109.4091,15169.0
2024-04-03 10:50:00,110.02,110.05,109.82,109.83,11236.0,109.4191,109.4489,109.2202,109.2301,11236.0
2024-04-03 10:55:00,109.84,110.06,109.83,109.84,19357.0,109.2401,109.4589,109.2301,109.2401,19357.0
2024-04-03 11:00:00,109.86,109.87,109.53,109.55,8953.0,109.26,109.2699,108.9318,108.9517,8953.0
2024-04-03 11:05:00,109.61,109.67,109.53,109.61,9496.0,109.0113,109.071,108.9318,109.0113,9496.0
2024-04-03 11:10:00,109.67,109.76,109.66,109.72,6893.0,109.071,109.1605,109.0611,109.1207,6893.0
2024-04-03 11:15:00,109.73,109.73,109.59,109.71,4689.0,109.1307,109.1307,108.9914,109.1108,4689.0
2024-04-03 11:20:00,109.71,109.84,109.67,109.84,12345.0,109.1108,109.2401,109.071,109.2401,12345.0
2024-04-03 11:25:00,109.83,109.88,109.74,109.74,10065.0,109.2301,109.2799,109.1406,109.1406,10065.0
2024-04-03 11:30:00,109.76,109.84,109.7,109.77,6515.0,109.1605,109.2401,109.1008,109.1705,6515.0
2024-04-03 11:35:00,109.77,109.82,109.7,109.77,5188.0,109.1705,109.2202,109.1008,109.1705,5188.0
2024-04-03 11:40:00,109.79,109.85,109.68,109.69,17118.0,109.1904,109.25,109.081,109.0909,17118.0
2024-04-03 11:45:00,109.71,109.82,109.7,109.75,3761.0,109.1108,109.2202,109.1008,109.1506,3761.0
2024-04-03 11:50:00,109.73,109.73,109.58,109.58,3995.0,109.1307,109.1307,108.9815,108.9815,3995.0
2024-04-03 11:55:00,109.62,109.67,109.49,109.65,2600.0,109.0213,109.071,108.892,109.0511,2600.0
2024-04-03 12:00:00,109.61,109.61,109.38,109.43,3244.0,109.0113,109.0113,108.7826,108.8323,3244.0
2024-04-03 12:05:00,109.37,109.52,109.34,109.45,5516.0,108.7726,108.9218,108.7428,108.8522,5516.0
2024-04-03 12:10:00,109.44,109.58,109.3,109.43,6429.0,108.8423,108.9815,108.703,108.8323,6429.0
2024-04-03 12:15:00,109.38,109.58,109.35,109.58,4401.0,108.7826,108.9815,108.7528,108.9815,4401.0
2024-04-03 12:20:00,109.62,109.72,109.55,109.72,1956.0,109.0213,109.1207,108.9517,109.1207,1956.0
2024-04-03 12:25:00,109.67,109.74,109.6,109.71,37700.0,109.071,109.1406,109.0014,109.1108,37700.0
2024-04-03 12:30:00,109.7,109.84,109.64,109.78,2600.0,109.1008,109.2401,109.0412,109.1804,2600.0
2024-04-03 12:35:00,109.78,109.78,109.22,109.23,8479.0,109.1804,109.1804,108.6235,108.6334,8479.0
2024-04-03 12:40:00,109.23,109.67,109.22,109.66,2466.0,108.6334,109.071,108.6235,109.0611,2466.0
2024-04-03 12:45:00,109.64,109.7,109.51,109.61,2494.0,109.0412,109.1008,108.9119,109.0113,2494.0
2024-04-03 12:50:00,109.51,109.64,109.49,109.54,3072.0,108.9119,109.0412,108.892,108.9417,3072.0
2024-04-03 12:55:00,109.59,109.64,109.52,109.59,3600.0,108.9914,109.0412,108.9218,108.9914,3600.0
2024-04-03 13:00:00,109.61,109.63,109.52,109.56,2360.0,109.0113,109.0312,108.9218,108.9616,2360.0
2024-04-03 13:05:00,109.56,109.6,109.51,109.57,4333.0,108.9616,109.0014,108.9119,108.9716,4333.0
2024-04-03 13:10:00,109.58,109.62,109.52,109.56,2747.0,108.9815,109.0213,108.9218,108.9616,2747.0
2024-04-03 13:15:00,109.56,109.61,109.5,109.59,4001.0,108.9616,109.0113,108.9019,108.9914,4001.0
2024-04-03 13:20:00,109.57,109.6,109.51,109.57,5603.0,108.9716,109.0014,108.9119,108.9716,5603.0
2024-04-03 13:25:00,109.63,109.69,109.62,109.66,600.0,109.0312,109.0909,109.0213,109.0611,600.0
2024-04-03 13:30:00,109.72,109.72,109.53,109.56,3908.0,109.1207,109.1207,108.9318,108.9616,3908.0
2024-04-03 13:35:00,109.52,109.62,109.51,109.54,4941.0,108.9218,109.0213,108.9119,108.9417,4941.0
2024-04-03 13:40:00,109.55,109.72,109.54,109.72,1915.0,108.9517,109.1207,108.9417,109.1207,1915.0
2024-04-03 13:45:00,109.72,109.82,109.72,109.82,1568.0,109.1207,109.2202,109.1207,109.2202,1568.0
2024-04-03 13:50:00,109.82,109.87,109.76,109.77,1964.0,109.2202,109.2699,109.1605,109.1705,1964.0
2024-04-03 13:55:00,109.75,109.76,109.7,109.72,900.0,109.1506,109.1605,109.1008,109.1207,900.0
2024-04-03 14:00:00,109.71,109.82,109.71,109.82,4224.0,109.1108,109.2202,109.1108,109.2202,4224.0
2024-04-03 14:05:00,109.81,109.88,109.74,109.78,2940.0,109.2102,109.2799,109.1406,109.1804,2940.0
2024-04-03 14:10:00,109.76,109.81,109.64,109.66,3953.0,109.1605,109.2102,109.0412,109.0611,3953.0
2024-04-03 14:15:00,109.67,109.67,109.56,109.6,3026.0,109.071,109.071,108.9616,109.0014,3026.0
2024-04-03 14:20:00,109.61,109.64,109.57,109.64,2435.0,109.0113,109.0412,108.9716,109.0412,2435.0
2024-04-03 14:25:00,109.62,109.67,109.48,109.48,2711.0,109.0213,109.071,108.882,108.882,2711.0
2024-04-03 14:30:00,109.45,109.48,109.37,109.42,2825.0,108.8522,108.882,108.7726,108.8224,2825.0
2024-04-03 14:35:00,109.42,109.53,109.42,109.53,3642.0,108.8224,108.9318,108.8224,108.9318,3642.0
2024-04-03 14:40:00,109.54,109.57,109.48,109.5,2319.0,108.9417,108.9716,108.882,108.9019,2319.0
2024-04-03 14:45:00,109.5,109.5,109.37,109.37,1399.0,108.9019,108.9019,108.7726,108.7726,1399.0
2024-04-03 14:50:00,109.39,109.43,109.32,109.35,13686.0,108.7925,108.8323,108.7229,108.7528,13686.0
2024-04-03 14:55:00,109.34,109.35,109.27,109.34,2045.0,108.7428,108.7528,108.6732,108.7428,2045.0
2024-04-03 15:00:00,109.35,109.35,109.19,109.19,3362.0,108.7528,108.7528,108.5936,108.5936,3362.0
2024-04-03 15:05:00,109.22,109.34,109.21,109.34,3580.0,108.6235,108.7428,108.6135,108.7428,3580.0
2024-04-03 15:10:00,109.32,109.32,108.79,108.84,6934.0,108.7229,108.7229,108.1958,108.2455,6934.0
2024-04-03 15:15:00,108.74,108.93,108.58,108.8,6646.0,108.1461,108.335,107.987,108.2058,6646.0
2024-04-03 15:20:00,108.84,108.85,108.66,108.67,3887.0,108.2455,108.2555,108.0665,108.0765,3887.0
2024-04-03 15:25:00,108.67,108.79,108.64,108.73,4607.0,108.0765,108.1958,108.0466,108.1361,4607.0
2024-04-03 15:30:00,108.74,108.77,108.58,108.7,5831.0,108.1461,108.1759,107.987,108.1063,5831.0
2024-04-03 15:35:00,108.76,108.89,108.7,108.83,5353.0,108.166,108.2953,108.1063,108.2356,5353.0
2024-04-03 15:40:00,108.83,109.07,108.81,109.07,7511.0,108.2356,108.4743,108.2157,108.4743,7511.0
2024-04-03 15:45:00,109.07,109.21,109.07,109.2,6842.0,108.4743,108.6135,108.4743,108.6036,6842.0
2024-04-03 15:50:00,109.24,109.24,108.76,108.87,30157.0,108.6434,108.6434,108.166,108.2754,30157.0
2024-04-03 15:55:00,108.84,108.87,108.71,108.86,63018.0,108.2455,108.2754,108.1163,108.2654,63018.0
2024-04-04 09:30:00,110.66,111.05,110.47,110.47,9833.0,110.0556,110.4435,109.8666,109.8666,9833.0
2024-04-04 09:35:00,110.54,110.72,110.14,110.41,7050.0,109.9363,110.1153,109.5384,109.807,7050.0
2024-04-04 09:40:00,110.2,110.45,110.2,110.45,4439.0,109.5981,109.8467,109.5981,109.8467,4439.0
2024-04-04 09:45:00,110.46,110.5,110.08,110.42,6291.0,109.8567,109.8965,109.4788,109.8169,6291.0
2024-04-04 09:50:00,110.42,110.57,110.12,110.12,4703.0,109.8169,109.9661,109.5185,109.5185,4703.0
2024-04-04 09:55:00,110.13,110.37,109.92,109.93,6446.0,109.5285,109.7672,109.3196,109.3296,6446.0
2024-04-04 10:00:00,109.96,110.06,109.82,109.9,34370.0,109.3594,109.4589,109.2202,109.2998,34370.0
2024-04-04 10:05:00,109.89,110.12,109.88,110.07,47861.0,109.2898,109.5185,109.2799,109.4688,47861.0
2024-04-04 10:10:00,110.09,110.14,109.81,109.82,14514.0,109.4887,109.5384,109.2102,109.2202,14514.0
2024-04-04 10:15:00,109.85,110.02,109.75,109.76,7667.0,109.25,109.4191,109.1506,109.1605,7667.0
2024-04-04 10:20:00,109.84,109.96,109.71,109.9,4708.0,109.2401,109.3594,109.1108,109.2998,4708.0
2024-04-04 10:25:00,109.91,110.05,109.85,110.04,2098.0,109.3097,109.4489,109.25,109.439,2098.0
2024-04-04 10:30:00,110.05,110.06,109.87,109.97,6390.0,109.4489,109.4589,109.2699,109.3694,6390.0
2024-04-04 10:35:00,110.0,110.08,109.86,110.08,5936.0,109.3992,109.4788,109.26,109.4788,5936.0
2024-04-04 10:40:00,110.07,110.08,109.94,109.94,10287.0,109.4688,109.4788,109.3395,109.3395,10287.0
2024-04-04 10:45:00,109.92,110.01,109.81,109.87,10100.0,109.3196,109.4091,109.2102,109.2699,10100.0
2024-04-04 10:50:00,109.88,109.89,109.72,109.72,6134.0,109.2799,109.2898,109.1207,109.1207,6134.0
2024-04-04 10:55:00,109.76,109.76,109.54,109.58,8803.0,109.1605,109.1605,108.9417,108.9815,8803.0
2024-04-04 11:00:00,109.59,109.89,109.58,109.89,5172.0,108.9914,109.2898,108.9815,109.2898,5172.0
2024-04-04 11:05:00,109.89,109.97,109.81,109.96,6440.0,109.2898,109.3694,109.2102,109.3594,6440.0
2024-04-04 11:10:00,109.96,109.96,109.53,109.57,5210.0,109.3594,109.3594,108.9318,108.9716,5210.0
2024-04-04 11:15:00,109.54,109.64,109.5,109.5,4589.0,108.9417,109.0412,108.9019,108.9019,4589.0
2024-04-04 11:20:00,109.49,109.54,109.44,109.48,3200.0,108.892,108.9417,108.8423,108.882,3200.0
2024-04-04 11:25:00,109.5,109.73,109.45,109.73,3451.0,108.9019,109.1307,108.8522,109.1307,3451.0
2024-04-04 11:30:00,109.8,109.82,109.74,109.79,2803.0,109.2003,109.2202,109.1406,109.1904,2803.0
2024-04-04 11:35:00,109.78,109.94,109.78,109.9,2850.0,109.1804,109.3395,109.1804,109.2998,2850.0
2024-04-04 11:40:00,109.92,110.04,109.92,110.01,3288.0,109.3196,109.439,109.3196,109.4091,3288.0
2024-04-04 11:45:00,110.03,110.06,109.92,109.97,2726.0,109.429,109.4589,109.3196,109.3694,2726.0
2024-04-04 11:50:00,109.97,110.04,109.96,110.03,4381.0,109.3694,109.439,109.3594,109.429,4381.0
2024-04-04 11:55:00,110.09,110.16,110.04,110.16,2630.0,109.4887,109.5583,109.439,109.5583,2630.0
2024-04-04 12:00:00,110.17,110.25,110.11,110.24,3833.0,109.5683,109.6478,109.5086,109.6379,3833.0
2024-04-04 12:05:00,110.25,110.46,110.25,110.46,3844.0,109.6478,109.8567,109.6478,109.8567,3844.0
2024-04-04 12:10:00,110.49,110.51,110.32,110.32,3961.0,109.8865,109.9064,109.7175,109.7175,3961.0
2024-04-04 12:15:00,110.36,110.4,110.3,110.33,2079.0,109.7572,109.797,109.6976,109.7274,2079.0
2024-04-04 12:20:00,110.35,110.43,110.33,110.36,3018.0,109.7473,109.8269,109.7274,109.7572,3018.0
2024-04-04 12:25:00,110.34,110.39,110.28,110.32,2667.0,109.7373,109.7871,109.6777,109.7175,2667.0
2024-04-04 12:30:00,110.3,110.3,110.2,110.23,4537.0,109.6976,109.6976,109.5981,109.6279,4537.0
2024-04-04 12:35:00,110.21,110.29,110.19,110.26,4119.0,109.6081,109.6876,109.5882,109.6578,4119.0
2024-04-04 12:40:00,110.24,110.28,110.23,110.28,1400.0,109.6379,109.6777,109.6279,109.6777,1400.0
2024-04-04 12:45:00,110.26,110.3,110.19,110.23,3417.0,109.6578,109.6976,109.5882,109.6279,3417.0
2024-04-04 12:50:00,110.23,110.3,110.23,110.29,2304.0,109.6279,109.6976,109.6279,109.6876,2304.0
2024-04-04 12:55:00,110.31,110.31,110.21,110.29,4444.0,109.7075,109.7075,109.6081,109.6876,4444.0
2024-04-04 13:00:00,110.26,110.26,110.11,110.13,2710.0,109.6578,109.6578,109.5086,109.5285,2710.0
2024-04-04 13:05:00,110.14,110.21,110.11,110.21,3008.0,109.5384,109.6081,109.5086,109.6081,3008.0
2024-04-04 13:10:00,110.22,110.32,110.2,110.32,4166.0,109.618,109.7175,109.5981,109.7175,4166.0
2024-04-04 13:15:00,110.32,110.34,110.29,110.34,2744.0,109.7175,109.7373,109.6876,109.7373,2744.0
2024-04-04 13:20:00,110.34,110.43,110.34,110.43,2240.0,109.7373,109.8269,109.7373,109.8269,2240.0
2024-04-04 13:25:00,110.4,110.4,110.33,110.34,3304.0,109.797,109.797,109.7274,109.7373,3304.0
2024-04-04 13:30:00,110.35,110.35,110.26,110.34,3186.0,109.7473,109.7473,109.6578,109.7373,3186.0
2024-04-04 13:35:00,110.33,110.35,110.28,110.31,3505.0,109.7274,109.7473,109.6777,109.7075,3505.0
2024-04-04 13:40:00,110.31,110.34,110.25,110.29,2853.0,109.7075,109.7373,109.6478,109.6876,2853.0
2024-04-04 13:45:00,110.27,110.32,110.16,110.28,4329.0,109.6677,109.7175,109.5583,109.6777,4329.0
2024-04-04 13:50:00,110.25,110.35,110.25,110.32,2720.0,109.6478,109.7473,109.6478,109.7175,2720.0
2024-04-04 13:55:00,110.3,110.35,110.13,110.18,5803.0,109.6976,109.7473,109.5285,109.5782,5803.0
2024-04-04 14:00:00,110.15,110.15,109.99,110.04,3405.0,109.5484,109.5484,109.3893,109.439,3405.0
2024-04-04 14:05:00,110.05,110.05,109.72,109.74,4253.0,109.4489,109.4489,109.1207,109.1406,4253.0
2024-04-04 14:10:00,109.66,109.66,109.42,109.42,5344.0,109.0611,109.0611,108.8224,108.8224,5344.0
2024-04-04 14:15:00,109.38,109.47,109.09,109.18,6119.0,108.7826,108.8721,108.4942,108.5837,6119.0
2024-04-04 14:20:00,109.14,109.38,109.14,109.37,4313.0,108.5439,108.7826,108.5439,108.7726,4313.0
2024-04-04 14:25:00,109.37,109.39,108.65,108.68,3300.0,108.7726,108.7925,108.0566,108.0864,3300.0
2024-04-04 14:30:00,108.54,108.58,108.2,108.2,8445.0,107.9472,107.987,107.609,107.609,8445.0
2024-04-04 14:35:00,108.24,108.62,108.17,108.45,4982.0,107.6488,108.0267,107.5792,107.8577,4982.0
2024-04-04 14:40:00,108.43,108.43,107.76,107.76,7839.0,107.8378,107.8378,107.1714,107.1714,7839.0
2024-04-04 14:45:00,107.81,108.16,107.76,108.12,8455.0,107.2212,107.5693,107.1714,107.5295,8455.0
2024-04-04 14:50:00,108.11,108.12,107.7,107.7,10694.0,107.5195,107.5295,107.1118,107.1118,10694.0
2024-04-04 14:55:00,107.72,107.72,107.24,107.34,7698.0,107.1317,107.1317,106.6543,106.7537,7698.0
2024-04-04 15:00:00,107.32,107.32,106.56,106.62,14447.0,106.7338,106.7338,105.978,106.0377,14447.0
2024-04-04 15:05:00,106.65,106.85,106.58,106.83,13519.0,106.0675,106.2664,105.9979,106.2465,13519.0
2024-04-04 15:10:00,106.76,106.76,106.48,106.59,11053.0,106.1769,106.1769,105.8984,106.0078,11053.0
2024-04-04 15:15:00,106.53,106.54,106.21,106.22,7778.0,105.9482,105.9581,105.6299,105.6398,7778.0
2024-04-04 15:20:00,106.29,106.58,106.28,106.28,7346.0,105.7095,105.9979,105.6995,105.6995,7346.0
2024-04-04 15:25:00,106.28,106.37,105.65,105.66,17882.0,105.6995,105.789,105.073,105.0829,17882.0
2024-04-04 15:30:00,105.61,106.44,105.61,106.39,11545.0,105.0332,105.8586,105.0332,105.8089,11545.0
2024-04-04 15:35:00,106.35,106.48,106.22,106.25,8823.0,105.7691,105.8984,105.6398,105.6697,8823.0
2024-04-04 15:40:00,106.25,106.37,106.15,106.35,9234.0,105.6697,105.789,105.5702,105.7691,9234.0
2024-04-04 15:45:00,106.34,106.59,106.27,106.59,14000.0,105.7592,106.0078,105.6896,106.0078,14000.0
2024-04-04 15:50:00,106.61,106.84,106.61,106.72,36203.0,106.0277,106.2565,106.0277,106.1371,36203.0
2024-04-04 15:55:00,106.7,106.73,105.85,105.88,196762.0,106.1172,106.1471,105.2719,105.3017,196762.0
2024-04-05 09:30:00,105.87,106.94,105.7,106.57,18134.0,105.2918,106.3559,105.1227,105.9879,18134.0
2024-04-05 09:35:00,106.52,106.69,106.41,106.49,27915.0,105.9382,106.1073,105.8288,105.9084,27915.0
2024-04-05 09:40:00,106.49,107.06,106.31,106.86,12847.0,105.9084,106.4753,105.7294,106.2764,12847.0
2024-04-05 09:45:00,106.78,107.23,106.76,107.23,3121.0,106.1968,106.6443,106.1769,106.6443,3121.0
2024-04-05 09:50:00,107.14,107.47,107.12,107.47,2400.0,106.5548,106.883,106.5349,106.883,2400.0
2024-04-05 09:55:00,107.47,107.6,107.34,107.41,7201.0,106.883,107.0123,106.7537,106.8234,7201.0
2024-04-05 10:00:00,107.33,107.4,107.19,107.35,2235.0,106.7438,106.8134,106.6046,106.7637,2235.0
2024-04-05 10:05:00,107.51,107.51,107.0,107.25,3241.0,106.9228,106.9228,106.4156,106.6642,3241.0
2024-04-05 10:10:00,107.22,107.55,107.15,107.45,2292.0,106.6344,106.9626,106.5648,106.8631,2292.0
2024-04-05 10:15:00,107.56,107.64,107.15,107.23,4003.0,106.9725,107.0521,106.5648,106.6443,4003.0
2024-04-05 10:20:00,107.18,107.22,107.0,107.06,1100.0,106.5946,106.6344,106.4156,106.4753,1100.0
2024-04-05 10:25:00,107.1,107.1,106.72,106.89,6843.0,106.515,106.515,106.1371,106.3062,6843.0
2024-04-05 10:30:00,106.81,107.17,106.81,107.17,1000.0,106.2266,106.5847,106.2266,106.5847,1000.0
2024-04-05 10:35:00,107.12,107.28,107.08,107.11,2188.0,106.5349,106.6941,106.4952,106.525,2188.0
2024-04-05 10:40:00,107.11,107.22,107.05,107.17,3544.0,106.525,106.6344,106.4653,106.5847,3544.0
2024-04-05 10:45:00,107.12,107.21,107.0,107.12,5991.0,106.5349,106.6244,106.4156,106.5349,5991.0
2024-04-05 10:50:00,107.16,107.35,107.16,107.34,2234.0,106.5747,106.7637,106.5747,106.7537,2234.0
2024-04-05 10:55:00,107.33,107.69,107.33,107.68,4137.0,106.7438,107.1018,106.7438,107.0919,4137.0
2024-04-05 11:00:00,107.7,107.73,107.5,107.51,3811.0,107.1118,107.1416,106.9129,106.9228,3811.0
2024-04-05 11:05:00,107.52,107.53,107.31,107.48,4818.0,106.9327,106.9427,106.7239,106.893,4818.0
2024-04-05 11:10:00,107.37,107.5,107.27,107.33,5326.0,106.7836,106.9129,106.6841,106.7438,5326.0
2024-04-05 11:15:00,107.26,107.26,106.86,107.01,4000.0,106.6742,106.6742,106.2764,106.4255,4000.0
2024-04-05 11:20:00,106.93,107.08,106.93,107.08,2626.0,106.346,106.4952,106.346,106.4952,2626.0
2024-04-05 11:25:00,107.09,107.11,106.87,107.07,5895.0,106.5051,106.525,106.2863,106.4852,5895.0
2024-04-05 11:30:00,107.03,107.16,106.95,106.95,3544.0,106.4454,106.5747,106.3659,106.3659,3544.0
2024-04-05 11:35:00,106.99,107.22,106.99,107.14,1929.0,106.4056,106.6344,106.4056,106.5548,1929.0
2024-04-05 11:40:00,107.2,107.35,107.15,107.35,2561.0,106.6145,106.7637,106.5648,106.7637,2561.0
2024-04-05 11:45:00,107.34,107.37,107.18,107.18,3317.0,106.7537,106.7836,106.5946,106.5946,3317.0
2024-04-05 11:50:00,107.21,107.28,107.2,107.28,2631.0,106.6244,106.6941,106.6145,106.6941,2631.0
2024-04-05 11:55:00,107.33,107.46,107.33,107.43,2399.0,106.7438,106.8731,106.7438,106.8432,2399.0
2024-04-05 12:00:00,107.44,107.5,107.22,107.23,4246.0,106.8532,106.9129,106.6344,106.6443,4246.0
2024-04-05 12:05:00,107.17,107.24,106.96,107.23,3620.0,106.5847,106.6543,106.3758,106.6443,3620.0
2024-04-05 12:10:00,107.27,107.3,107.14,107.17,5003.0,106.6841,106.714,106.5548,106.5847,5003.0
2024-04-05 12:15:00,107.05,107.2,107.01,107.1,1775.0,106.4653,106.6145,106.4255,106.515,1775.0
2024-04-05 12:20:00,107.18,107.27,106.95,107.26,3699.0,106.5946,106.6841,106.3659,106.6742,3699.0
2024-04-05 12:25:00,107.24,107.25,107.0,107.01,4208.0,106.6543,106.6642,106.4156,106.4255,4208.0
2024-04-05 12:30:00,107.05,107.05,106.86,107.02,2443.0,106.4653,106.4653,106.2764,106.4355,2443.0
2024-04-05 12:35:00,106.96,106.98,106.94,106.98,676.0,106.3758,106.3957,106.3559,106.3957,676.0
2024-04-05 12:40:00,107.05,107.07,106.95,106.95,1923.0,106.4653,106.4852,106.3659,106.3659,1923.0
2024-04-05 12:45:00,107.01,107.08,106.92,107.08,2308.0,106.4255,106.4952,106.336,106.4952,2308.0
2024-04-05 12:50:00,107.09,107.22,107.07,107.18,2314.0,106.5051,106.6344,106.4852,106.5946,2314.0
2024-04-05 12:55:00,107.22,107.56,107.2,107.49,6114.0,106.6344,106.9725,106.6145,106.9029,6114.0
2024-04-05 13:00:00,107.48,107.55,107.32,107.35,2784.0,106.893,106.9626,106.7338,106.7637,2784.0
2024-04-05 13:05:00,107.32,107.37,107.04,107.07,4068.0,106.7338,106.7836,106.4554,106.4852,4068.0
2024-04-05 13:10:00,107.13,107.21,107.07,107.1,1825.0,106.5449,106.6244,106.4852,106.515,1825.0
2024-04-05 13:15:00,107.08,107.17,107.05,107.14,900.0,106.4952,106.5847,106.4653,106.5548,900.0
2024-04-05 13:20:00,107.17,107.25,107.16,107.25,1200.0,106.5847,106.6642,106.5747,106.6642,1200.0
2024-04-05 13:25:00,107.23,107.27,107.19,107.27,1199.0,106.6443,106.6841,106.6046,106.6841,1199.0
2024-04-05 13:30:00,107.3,107.4,107.3,107.4,641.0,106.714,106.8134,106.714,106.8134,641.0
2024-04-05 13:35:00,107.43,107.47,107.32,107.32,2160.0,106.8432,106.883,106.7338,106.7338,2160.0
2024-04-05 13:40:00,107.33,107.36,107.07,107.15,2719.0,106.7438,106.7736,106.4852,106.5648,2719.0
2024-04-05 13:45:00,107.15,107.15,107.05,107.09,925.0,106.5648,106.5648,106.4653,106.5051,925.0
2024-04-05 13:50:00,107.09,107.18,106.99,107.05,1843.0,106.5051,106.5946,106.4056,106.4653,1843.0
2024-04-05 13:55:00,107.07,107.08,106.89,107.02,3008.0,106.4852,106.4952,106.3062,106.4355,3008.0
2024-04-05 14:00:00,107.02,107.02,106.65,106.74,3212.0,106.4355,106.4355,106.0675,106.157,3212.0
2024-04-05 14:05:00,106.83,107.21,106.82,107.19,1969.0,106.2465,106.6244,106.2366,106.6046,1969.0
2024-04-05 14:10:00,107.18,107.28,107.04,107.15,2504.0,106.5946,106.6941,106.4554,106.5648,2504.0
2024-04-05 14:15:00,107.13,107.13,107.05,107.08,1309.0,106.5449,106.5449,106.4653,106.4952,1309.0
2024-04-05 14:20:00,107.05,107.18,106.84,106.84,7556.0,106.4653,106.5946,106.2565,106.2565,7556.0
2024-04-05 14:25:00,106.79,106.91,106.6,106.6,2658.0,106.2067,106.3261,106.0178,106.0178,2658.0
2024-04-05 14:30:00,106.71,106.77,106.64,106.73,6105.0,106.1272,106.1868,106.0576,106.1471,6105.0
2024-04-05 14:35:00,106.77,106.9,106.71,106.85,2967.0,106.1868,106.3161,106.1272,106.2664,2967.0
2024-04-05 14:40:00,106.88,106.95,106.69,106.84,4618.0,106.2962,106.3659,106.1073,106.2565,4618.0
2024-04-05 14:45:00,106.84,106.84,106.58,106.63,2314.0,106.2565,106.2565,105.9979,106.0476,2314.0
2024-04-05 14:50:00,106.63,106.76,106.54,106.6,5390.0,106.0476,106.1769,105.9581,106.0178,5390.0
2024-04-05 14:55:00,106.57,106.63,106.42,106.63,3371.0,105.9879,106.0476,105.8388,106.0476,3371.0
2024-04-05 15:00:00,106.68,106.68,106.53,106.67,3392.0,106.0973,106.0973,105.9482,106.0874,3392.0
2024-04-05 15:05:00,106.68,106.84,106.68,106.8,4622.0,106.0973,106.2565,106.0973,106.2167,4622.0
2024-04-05 15:10:00,106.79,106.87,106.72,106.87,3374.0,106.2067,106.2863,106.1371,106.2863,3374.0
2024-04-05 15:15:00,106.83,106.83,106.68,106.82,4305.0,106.2465,106.2465,106.0973,106.2366,4305.0
2024-04-05 15:20:00,106.83,106.83,106.7,106.72,6180.0,106.2465,106.2465,106.1172,106.1371,6180.0
2024-04-05 15:25:00,106.77,106.82,106.7,106.78,4343.0,106.1868,106.2366,106.1172,106.1968,4343.0
2024-04-05 15:30:00,106.78,107.1,106.71,107.09,7777.0,106.1968,106.515,106.1272,106.5051,7777.0
2024-04-05 15:35:00,107.1,107.1,106.8,106.9,9823.0,106.515,106.515,106.2167,106.3161,9823.0
2024-04-05 15:40:00,106.91,106.91,106.7,106.77,8710.0,106.3261,106.3261,106.1172,106.1868,8710.0
2024-04-05 15:45:00,106.76,106.91,106.73,106.81,14194.0,106.1769,106.3261,106.1471,106.2266,14194.0
2024-04-05 15:50:00,106.87,107.26,106.75,107.26,32811.0,106.2863,106.6742,106.167,106.6742,32811.0
2024-04-05 15:55:00,107.22,107.33,107.12,107.28,81099.0,106.6344,106.7438,106.5349,106.6941,81099.0
2024-04-08 09:30:00,107.96,108.35,107.76,107.76,15345.0,107.3703,107.7582,107.1714,107.1714,15345.0
2024-04-08 09:35:00,107.75,108.28,107.69,108.02,7937.0,107.1615,107.6886,107.1018,107.43,7937.0
2024-04-08 09:40:00,108.06,108.67,108.02,108.62,4703.0,107.4698,108.0765,107.43,108.0267,4703.0
2024-04-08 09:45:00,108.68,108.68,108.25,108.31,4680.0,108.0864,108.0864,107.6588,107.7184,4680.0
2024-04-08 09:50:00,108.32,108.41,108.11,108.33,3643.0,107.7284,107.8179,107.5195,107.7383,3643.0
2024-04-08 09:55:00,108.28,108.39,108.24,108.37,2065.0,107.6886,107.798,107.6488,107.7781,2065.0
2024-04-08 10:00:00,108.48,108.48,108.21,108.23,4510.0,107.8875,107.8875,107.619,107.6389,4510.0
2024-04-08 10:05:00,108.34,108.45,108.21,108.36,4688.0,107.7483,107.8577,107.619,107.7682,4688.0
2024-04-08 10:10:00,108.35,108.48,108.28,108.4,5271.0,107.7582,107.8875,107.6886,107.8079,5271.0
2024-04-08 10:15:00,108.46,108.61,108.42,108.53,6550.0,107.8676,108.0168,107.8278,107.9372,6550.0
2024-04-08 10:20:00,108.5,108.63,108.46,108.62,4437.0,107.9074,108.0367,107.8676,108.0267,4437.0
2024-04-08 10:25:00,108.65,108.99,108.62,108.96,6202.0,108.0566,108.3947,108.0267,108.3649,6202.0
2024-04-08 10:30:00,109.01,109.16,108.95,108.95,6966.0,108.4146,108.5638,108.3549,108.3549,6966.0
2024-04-08 10:35:00,108.95,109.03,108.88,108.88,4601.0,108.3549,108.4345,108.2853,108.2853,4601.0
2024-04-08 10:40:00,108.87,108.91,108.62,108.68,5960.0,108.2754,108.3152,108.0267,108.0864,5960.0
2024-04-08 10:45:00,108.66,108.73,108.57,108.67,3800.0,108.0665,108.1361,107.977,108.0765,3800.0
2024-04-08 10:50:00,108.72,108.77,108.66,108.74,5492.0,108.1262,108.1759,108.0665,108.1461,5492.0
2024-04-08 10:55:00,108.72,108.83,108.65,108.72,6374.0,108.1262,108.2356,108.0566,108.1262,6374.0
2024-04-08 11:00:00,108.65,108.7,108.35,108.56,10046.0,108.0566,108.1063,107.7582,107.9671,10046.0
2024-04-08 11:05:00,108.59,108.65,108.55,108.65,8482.0,107.9969,108.0566,107.9571,108.0566,8482.0
2024-04-08 11:10:00,108.7,108.76,108.65,108.7,4657.0,108.1063,108.166,108.0566,108.1063,4657.0
2024-04-08 11:15:00,108.68,108.69,108.61,108.65,4219.0,108.0864,108.0964,108.0168,108.0566,4219.0
2024-04-08 11:20:00,108.61,108.77,108.58,108.77,6225.0,108.0168,108.1759,107.987,108.1759,6225.0
2024-04-08 11:25:00,108.75,108.81,108.64,108.68,9275.0,108.156,108.2157,108.0466,108.0864,9275.0
2024-04-08 11:30:00,108.65,108.65,108.47,108.52,6349.0,108.0566,108.0566,107.8776,107.9273,6349.0
2024-04-08 11:35:00,108.5,108.5,108.25,108.41,6060.0,107.9074,107.9074,107.6588,107.8179,6060.0
2024-04-08 11:40:00,108.44,108.44,108.35,108.42,5691.0,107.8477,107.8477,107.7582,107.8278,5691.0
2024-04-08 11:45:00,108.37,108.39,108.22,108.34,3900.0,107.7781,107.798,107.6289,107.7483,3900.0
2024-04-08 11:50:00,108.37,108.44,108.2,108.29,17719.0,107.7781,107.8477,107.609,107.6985,17719.0
2024-04-08 11:55:00,108.29,108.29,108.14,108.29,4248.0,107.6985,107.6985,107.5494,107.6985,4248.0
2024-04-08 12:00:00,108.3,108.32,108.11,108.21,3921.0,107.7085,107.7284,107.5195,107.619,3921.0
2024-04-08 12:05:00,108.17,108.2,108.05,108.13,2433.0,107.5792,107.609,107.4599,107.5394,2433.0
2024-04-08 12:10:00,108.12,108.17,108.02,108.07,5319.0,107.5295,107.5792,107.43,107.4797,5319.0
2024-04-08 12:15:00,108.07,108.27,108.04,108.22,2979.0,107.4797,107.6787,107.4499,107.6289,2979.0
2024-04-08 12:20:00,108.27,108.27,108.0,108.01,10814.0,107.6787,107.6787,107.4101,107.4201,10814.0
2024-04-08 12:25:00,108.03,108.26,108.03,108.26,5222.0,107.44,107.6687,107.44,107.6687,5222.0
2024-04-08 12:30:00,108.22,108.44,108.22,108.44,1801.0,107.6289,107.8477,107.6289,107.8477,1801.0
2024-04-08 12:35:00,108.48,108.51,108.4,108.42,3930.0,107.8875,107.9173,107.8079,107.8278,3930.0
2024-04-08 12:40:00,108.4,108.55,108.4,108.49,2995.0,107.8079,107.9571,107.8079,107.8975,2995.0
2024-04-08 12:45:00,108.57,108.57,108.41,108.41,2200.0,107.977,107.977,107.8179,107.8179,2200.0
2024-04-08 12:50:00,108.42,108.49,108.4,108.49,2035.0,107.8278,107.8975,107.8079,107.8975,2035.0
2024-04-08 12:55:00,108.48,108.56,108.48,108.55,6946.0,107.8875,107.9671,107.8875,107.9571,6946.0
2024-04-08 13:00:00,108.53,108.56,108.49,108.5,2132.0,107.9372,107.9671,107.8975,107.9074,2132.0
2024-04-08 13:05:00,108.5,108.53,108.45,108.47,2300.0,107.9074,107.9372,107.8577,107.8776,2300.0
2024-04-08 13:10:00,108.47,108.5,108.4,108.48,3153.0,107.8776,107.9074,107.8079,107.8875,3153.0
2024-04-08 13:15:00,108.48,108.5,108.35,108.41,2700.0,107.8875,107.9074,107.7582,107.8179,2700.0
2024-04-08 13:20:00,108.41,108.54,108.4,108.54,1600.0,107.8179,107.9472,107.8079,107.9472,1600.0
2024-04-08 13:25:00,108.5,108.69,108.47,108.69,2805.0,107.9074,108.0964,107.8776,108.0964,2805.0
2024-04-08 13:30:00,108.67,108.73,108.66,108.72,2771.0,108.0765,108.1361,108.0665,108.1262,2771.0
2024-04-08 13:35:00,108.72,108.74,108.64,108.65,2330.0,108.1262,108.1461,108.0466,108.0566,2330.0
2024-04-08 13:40:00,108.64,108.68,108.57,108.6,3115.0,108.0466,108.0864,107.977,108.0069,3115.0
2024-04-08 13:45:00,108.53,108.53,108.46,108.52,1900.0,107.9372,107.9372,107.8676,107.9273,1900.0
2024-04-08 13:50:00,108.49,108.57,108.49,108.53,2287.0,107.8975,107.977,107.8975,107.9372,2287.0
2024-04-08 13:55:00,108.56,108.69,108.55,108.66,2600.0,107.9671,108.0964,107.9571,108.0665,2600.0
2024-04-08 14:00:00,108.67,108.67,108.48,108.48,2410.0,108.0765,108.0765,107.8875,107.8875,2410.0
2024-04-08 14:05:00,108.5,108.52,108.46,108.5,2000.0,107.9074,107.9273,107.8676,107.9074,2000.0
2024-04-08 14:10:00,108.49,108.49,108.41,108.44,2492.0,107.8975,107.8975,107.8179,107.8477,2492.0
2024-04-08 14:15:00,108.45,108.49,108.41,108.41,1798.0,107.8577,107.8975,107.8179,107.8179,1798.0
2024-04-08 14:20:00,108.37,108.39,108.25,108.25,2036.0,107.7781,107.798,107.6588,107.6588,2036.0
2024-04-08 14:25:00,108.27,108.37,108.24,108.24,1717.0,107.6787,107.7781,107.6488,107.6488,1717.0
2024-04-08 14:30:00,108.21,108.21,108.14,108.16,3034.0,107.619,107.619,107.5494,107.5693,3034.0
2024-04-08 14:35:00,108.17,108.23,108.15,108.15,1000.0,107.5792,107.6389,107.5593,107.5593,1000.0
2024-04-08 14:40:00,108.15,108.28,108.11,108.26,1448.0,107.5593,107.6886,107.5195,107.6687,1448.0
2024-04-08 14:45:00,108.23,108.23,108.17,108.19,1838.0,107.6389,107.6389,107.5792,107.5991,1838.0
2024-04-08 14:50:00,108.22,108.3,108.15,108.28,3032.0,107.6289,107.7085,107.5593,107.6886,3032.0
2024-04-08 14:55:00,108.29,108.42,108.27,108.38,2894.0,107.6985,107.8278,107.6787,107.7881,2894.0
2024-04-08 15:00:00,108.43,108.43,108.32,108.34,2114.0,107.8378,107.8378,107.7284,107.7483,2114.0
2024-04-08 15:05:00,108.3,108.3,108.13,108.28,2968.0,107.7085,107.7085,107.5394,107.6886,2968.0
2024-04-08 15:10:00,108.31,108.32,108.25,108.25,1882.0,107.7184,107.7284,107.6588,107.6588,1882.0
2024-04-08 15:15:00,108.23,108.27,108.21,108.22,2045.0,107.6389,107.6787,107.619,107.6289,2045.0
2024-04-08 15:20:00,108.26,108.32,108.14,108.18,3927.0,107.6687,107.7284,107.5494,107.5891,3927.0
2024-04-08 15:25:00,108.15,108.21,108.13,108.19,5167.0,107.5593,107.619,107.5394,107.5991,5167.0
2024-04-08 15:30:00,108.17,108.31,108.14,108.31,5951.0,107.5792,107.7184,107.5494,107.7184,5951.0
2024-04-08 15:35:00,108.3,108.33,108.13,108.13,4425.0,107.7085,107.7383,107.5394,107.5394,4425.0
2024-04-08 15:40:00,108.11,108.11,107.93,107.96,6308.0,107.5195,107.5195,107.3405,107.3703,6308.0
2024-04-08 15:45:00,107.96,108.01,107.9,108.0,5893.0,107.3703,107.4201,107.3107,107.4101,5893.0
2024-04-08 15:50:00,107.98,107.98,107.76,107.87,25852.0,107.3902,107.3902,107.1714,107.2808,25852.0
2024-04-08 15:55:00,107.85,107.85,107.66,107.83,80474.0,107.2609,107.2609,107.072,107.2411,80474.0
2024-04-09 09:30:00,109.11,109.46,108.7,109.31,16441.0,108.5141,108.8622,108.1063,108.713,16441.0
2024-04-09 09:35:00,109.27,109.7,109.05,109.69,3402.0,108.6732,109.1008,108.4544,109.0909,3402.0
2024-04-09 09:40:00,109.61,109.72,109.46,109.46,3860.0,109.0113,109.1207,108.8622,108.8622,3860.0
2024-04-09 09:45:00,109.61,109.78,109.09,109.09,5422.0,109.0113,109.1804,108.4942,108.4942,5422.0
2024-04-09 09:50:00,109.05,109.27,108.92,109.23,2476.0,108.4544,108.6732,108.3251,108.6334,2476.0
2024-04-09 09:55:00,109.21,109.49,109.09,109.49,5040.0,108.6135,108.892,108.4942,108.892,5040.0
2024-04-09 10:00:00,109.53,109.76,109.26,109.66,3806.0,108.9318,109.1605,108.6632,109.0611,3806.0
2024-04-09 10:05:00,109.57,109.69,109.51,109.61,2265.0,108.9716,109.0909,108.9119,109.0113,2265.0
2024-04-09 10:10:00,109.61,109.94,109.54,109.94,2297.0,109.0113,109.3395,108.9417,109.3395,2297.0
2024-04-09 10:15:00,110.0,110.14,109.89,110.04,5583.0,109.3992,109.5384,109.2898,109.439,5583.0
2024-04-09 10:20:00,110.05,110.22,110.05,110.1,5000.0,109.4489,109.618,109.4489,109.4987,5000.0
2024-04-09 10:25:00,110.14,110.25,109.43,109.56,8979.0,109.5384,109.6478,108.8323,108.9616,8979.0
2024-04-09 10:30:00,109.19,109.3,109.0,109.18,1050.0,108.5936,108.703,108.4047,108.5837,1050.0
2024-04-09 10:35:00,109.27,109.27,109.0,109.22,2510.0,108.6732,108.6732,108.4047,108.6235,2510.0
2024-04-09 10:40:00,109.24,109.33,108.95,109.07,4934.0,108.6434,108.7329,108.3549,108.4743,4934.0
2024-04-09 10:45:00,109.15,109.31,109.02,109.08,1952.0,108.5538,108.713,108.4246,108.4842,1952.0
2024-04-09 10:50:00,109.14,109.27,109.02,109.05,2850.0,108.5439,108.6732,108.4246,108.4544,2850.0
2024-04-09 10:55:00,109.1,109.56,109.09,109.56,4641.0,108.5041,108.9616,108.4942,108.9616,4641.0
2024-04-09 11:00:00,109.49,109.54,109.38,109.5,4500.0,108.892,108.9417,108.7826,108.9019,4500.0
2024-04-09 11:05:00,109.51,109.79,109.51,109.79,3949.0,108.9119,109.1904,108.9119,109.1904,3949.0
2024-04-09 11:10:00,109.76,109.9,109.71,109.88,4725.0,109.1605,109.2998,109.1108,109.2799,4725.0
2024-04-09 11:15:00,109.88,110.11,109.85,109.97,5940.0,109.2799,109.5086,109.25,109.3694,5940.0
2024-04-09 11:20:00,109.94,109.96,109.8,109.87,4318.0,109.3395,109.3594,109.2003,109.2699,4318.0
2024-04-09 11:25:00,109.85,109.85,109.74,109.79,2754.0,109.25,109.25,109.1406,109.1904,2754.0
2024-04-09 11:30:00,109.85,109.89,109.7,109.74,1962.0,109.25,109.2898,109.1008,109.1406,1962.0
2024-04-09 11:35:00,109.67,109.93,109.64,109.8,2934.0,109.071,109.3296,109.0412,109.2003,2934.0
2024-04-09 11:40:00,109.87,110.15,109.87,110.15,3540.0,109.2699,109.5484,109.2699,109.5484,3540.0
2024-04-09 11:45:00,110.06,110.28,110.06,110.24,2903.0,109.4589,109.6777,109.4589,109.6379,2903.0
2024-04-09 11:50:00,110.25,110.38,110.19,110.38,4866.0,109.6478,109.7771,109.5882,109.7771,4866.0
2024-04-09 11:55:00,110.41,110.41,110.32,110.34,3957.0,109.807,109.807,109.7175,109.7373,3957.0
2024-04-09 12:00:00,110.3,110.41,110.24,110.3,2900.0,109.6976,109.807,109.6379,109.6976,2900.0
2024-04-09 12:05:00,110.31,110.4,110.23,110.39,3396.0,109.7075,109.797,109.6279,109.7871,3396.0
2024-04-09 12:10:00,110.36,110.51,110.34,110.51,600.0,109.7572,109.9064,109.7373,109.9064,600.0
2024-04-09 12:15:00,110.45,110.56,110.43,110.52,2300.0,109.8467,109.9561,109.8269,109.9164,2300.0
2024-04-09 12:20:00,110.53,110.56,110.39,110.46,2635.0,109.9263,109.9561,109.7871,109.8567,2635.0
2024-04-09 12:25:00,110.47,110.6,110.35,110.35,1436.0,109.8666,109.9959,109.7473,109.7473,1436.0
2024-04-09 12:30:00,110.37,110.53,110.37,110.53,710.0,109.7672,109.9263,109.7672,109.9263,710.0
2024-04-09 12:35:00,110.55,110.55,110.39,110.48,3092.0,109.9462,109.9462,109.7871,109.8766,3092.0
2024-04-09 12:40:00,110.46,110.53,110.46,110.47,1944.0,109.8567,109.9263,109.8567,109.8666,1944.0
2024-04-09 12:45:00,110.42,110.45,110.33,110.36,1905.0,109.8169,109.8467,109.7274,109.7572,1905.0
2024-04-09 12:50:00,110.34,110.37,110.22,110.23,3000.0,109.7373,109.7672,109.618,109.6279,3000.0
2024-04-09 12:55:00,110.19,110.32,110.19,110.27,1150.0,109.5882,109.7175,109.5882,109.6677,1150.0
2024-04-09 13:00:00,110.15,110.3,110.1,110.26,4193.0,109.5484,109.6976,109.4987,109.6578,4193.0
2024-04-09 13:05:00,110.31,110.41,110.31,110.37,1980.0,109.7075,109.807,109.7075,109.7672,1980.0
2024-04-09 13:10:00,110.41,110.41,110.29,110.29,1200.0,109.807,109.807,109.6876,109.6876,1200.0
2024-04-09 13:15:00,110.33,110.44,110.31,110.44,927.0,109.7274,109.8368,109.7075,109.8368,927.0
2024-04-09 13:20:00,110.48,110.62,110.45,110.45,2941.0,109.8766,110.0158,109.8467,109.8467,2941.0
2024-04-09 13:25:00,110.46,110.47,110.36,110.42,2634.0,109.8567,109.8666,109.7572,109.8169,2634.0
2024-04-09 13:30:00,110.45,110.47,110.37,110.4,2286.0,109.8467,109.8666,109.7672,109.797,2286.0
2024-04-09 13:35:00,110.44,110.47,110.37,110.4,2469.0,109.8368,109.8666,109.7672,109.797,2469.0
2024-04-09 13:40:00,110.41,110.43,110.21,110.25,2428.0,109.807,109.8269,109.6081,109.6478,2428.0
2024-04-09 13:45:00,110.25,110.27,110.2,110.23,2271.0,109.6478,109.6677,109.5981,109.6279,2271.0
2024-04-09 13:50:00,110.3,110.4,110.27,110.32,2850.0,109.6976,109.797,109.6677,109.7175,2850.0
2024-04-09 13:55:00,110.33,110.34,110.23,110.23,3031.0,109.7274,109.7373,109.6279,109.6279,3031.0
2024-04-09 14:00:00,110.18,110.18,110.07,110.16,2108.0,109.5782,109.5782,109.4688,109.5583,2108.0
2024-04-09 14:05:00,110.17,110.25,110.13,110.19,4076.0,109.5683,109.6478,109.5285,109.5882,4076.0
2024-04-09 14:10:00,110.22,110.24,110.17,110.21,1500.0,109.618,109.6379,109.5683,109.6081,1500.0
2024-04-09 14:15:00,110.24,110.26,110.15,110.17,2715.0,109.6379,109.6578,109.5484,109.5683,2715.0
2024-04-09 14:20:00,110.17,110.18,110.08,110.1,3825.0,109.5683,109.5782,109.4788,109.4987,3825.0
2024-04-09 14:25:00,110.1,110.14,110.05,110.09,8269.0,109.4987,109.5384,109.4489,109.4887,8269.0
2024-04-09 14:30:00,110.09,110.24,110.03,110.24,2100.0,109.4887,109.6379,109.429,109.6379,2100.0
2024-04-09 14:35:00,110.17,110.36,110.16,110.29,4821.0,109.5683,109.7572,109.5583,109.6876,4821.0
2024-04-09 14:40:00,110.3,110.44,110.26,110.36,3300.0,109.6976,109.8368,109.6578,109.7572,3300.0
2024-04-09 14:45:00,110.35,110.47,110.35,110.35,3009.0,109.7473,109.8666,109.7473,109.7473,3009.0
2024-04-09 14:50:00,110.33,110.5,110.3,110.5,3500.0,109.7274,109.8965,109.6976,109.8965,3500.0
2024-04-09 14:55:00,110.48,110.54,110.4,110.4,7137.0,109.8766,109.9363,109.797,109.797,7137.0
2024-04-09 15:00:00,110.35,110.36,110.05,110.12,10696.0,109.7473,109.7572,109.4489,109.5185,10696.0
2024-04-09 15:05:00,110.15,110.16,109.88,109.88,6013.0,109.5484,109.5583,109.2799,109.2799,6013.0
2024-04-09 15:10:00,109.83,109.97,109.82,109.92,2641.0,109.2301,109.3694,109.2202,109.3196,2641.0
2024-04-09 15:15:00,109.95,110.2,109.95,110.2,3611.0,109.3495,109.5981,109.3495,109.5981,3611.0
2024-04-09 15:20:00,110.19,110.36,110.16,110.36,3500.0,109.5882,109.7572,109.5583,109.7572,3500.0
2024-04-09 15:25:00,110.33,110.88,110.33,110.88,25246.0,109.7274,110.2744,109.7274,110.2744,25246.0
2024-04-09 15:30:00,110.87,111.07,110.7,110.71,9358.0,110.2645,110.4634,110.0954,110.1053,9358.0
2024-04-09 15:35:00,110.76,110.77,110.63,110.64,4707.0,110.1551,110.165,110.0258,110.0357,4707.0
2024-04-09 15:40:00,110.56,110.66,110.46,110.63,8654.0,109.9561,110.0556,109.8567,110.0258,8654.0
2024-04-09 15:45:00,110.64,110.8,110.58,110.77,7974.0,110.0357,110.1948,109.976,110.165,7974.0
2024-04-09 15:50:00,110.8,110.87,110.67,110.83,25551.0,110.1948,110.2645,110.0655,110.2247,25551.0
2024-04-09 15:55:00,110.87,111.26,110.87,111.23,107952.0,110.2645,110.6523,110.2645,110.6225,107952.0
2024-04-10 09:30:00,108.35,109.09,108.14,108.61,33590.0,107.7582,108.4942,107.5494,108.0168,33590.0
2024-04-10 09:35:00,108.59,109.08,108.48,108.69,6426.0,107.9969,108.4842,107.8875,108.0964,6426.0
2024-04-10 09:40:00,108.61,108.76,108.05,108.34,9899.0,108.0168,108.166,107.4599,107.7483,9899.0
2024-04-10 09:45:00,108.36,108.4,107.6,107.82,11878.0,107.7682,107.8079,107.0123,107.2311,11878.0
2024-04-10 09:50:00,107.81,108.19,107.61,108.19,9679.0,107.2212,107.5991,107.0223,107.5991,9679.0
2024-04-10 09:55:00,108.01,108.18,107.93,107.99,9436.0,107.4201,107.5891,107.3405,107.4002,9436.0
2024-04-10 10:00:00,108.05,108.3,107.8,107.99,11553.0,107.4599,107.7085,107.2112,107.4002,11553.0
2024-04-10 10:05:00,108.09,108.2,107.66,108.08,11303.0,107.4996,107.609,107.072,107.4897,11303.0
2024-04-10 10:10:00,107.92,108.02,107.63,107.74,11119.0,107.3306,107.43,107.0421,107.1515,11119.0
2024-04-10 10:15:00,107.74,107.86,107.47,107.84,9199.0,107.1515,107.2709,106.883,107.251,9199.0
2024-04-10 10:20:00,107.83,107.97,107.71,107.89,7093.0,107.2411,107.3803,107.1217,107.3007,7093.0
2024-04-10 10:25:00,107.98,108.02,107.82,108.0,3814.0,107.3902,107.43,107.2311,107.4101,3814.0
2024-04-10 10:30:00,108.0,108.05,107.78,107.84,7018.0,107.4101,107.4599,107.1913,107.251,7018.0
2024-04-10 10:35:00,107.73,108.01,107.7,108.01,5870.0,107.1416,107.4201,107.1118,107.4201,5870.0
2024-04-10 10:40:00,107.81,107.96,107.47,107.47,9350.0,107.2212,107.3703,106.883,106.883,9350.0
2024-04-10 10:45:00,107.49,107.53,107.28,107.53,6973.0,106.9029,106.9427,106.6941,106.9427,6973.0
2024-04-10 10:50:00,107.5,107.58,107.36,107.36,19998.0,106.9129,106.9924,106.7736,106.7736,19998.0
2024-04-10 10:55:00,107.35,107.64,107.32,107.64,9569.0,106.7637,107.0521,106.7338,107.0521,9569.0
2024-04-10 11:00:00,107.62,107.67,107.32,107.4,19204.0,107.0322,107.0819,106.7338,106.8134,19204.0
2024-04-10 11:05:00,107.42,107.42,107.1,107.2,8250.0,106.8333,106.8333,106.515,106.6145,8250.0
2024-04-10 11:10:00,107.1,107.31,107.02,107.23,5229.0,106.515,106.7239,106.4355,106.6443,5229.0
2024-04-10 11:15:00,107.2,107.36,107.19,107.23,3885.0,106.6145,106.7736,106.6046,106.6443,3885.0
2024-04-10 11:20:00,107.24,107.42,107.23,107.28,3256.0,106.6543,106.8333,106.6443,106.6941,3256.0
2024-04-10 11:25:00,107.31,107.45,107.28,107.4,4965.0,106.7239,106.8631,106.6941,106.8134,4965.0
2024-04-10 11:30:00,107.48,107.49,107.19,107.32,5273.0,106.893,106.9029,106.6046,106.7338,5273.0
2024-04-10 11:35:00,107.29,107.39,107.11,107.11,2585.0,106.704,106.8035,106.525,106.525,2585.0
2024-04-10 11:40:00,107.11,107.18,107.06,107.1,3239.0,106.525,106.5946,106.4753,106.515,3239.0
2024-04-10 11:45:00,107.05,107.15,107.01,107.12,3454.0,106.4653,106.5648,106.4255,106.5349,3454.0
2024-04-10 11:50:00,107.12,107.25,107.09,107.21,3775.0,106.5349,106.6642,106.5051,106.6244,3775.0
2024-04-10 11:55:00,107.15,107.17,107.05,107.09,3720.0,106.5648,106.5847,106.4653,106.5051,3720.0
2024-04-10 12:00:00,107.05,107.06,106.93,107.0,3650.0,106.4653,106.4753,106.346,106.4156,3650.0
2024-04-10 12:05:00,107.0,107.01,106.7,106.7,2079.0,106.4156,106.4255,106.1172,106.1172,2079.0
2024-04-10 12:10:00,106.7,106.76,106.55,106.57,3574.0,106.1172,106.1769,105.968,105.9879,3574.0
2024-04-10 12:15:00,106.58,106.78,106.54,106.62,7499.0,105.9979,106.1968,105.9581,106.0377,7499.0
2024-04-10 12:20:00,106.65,106.7,106.59,106.69,3777.0,106.0675,106.1172,106.0078,106.1073,3777.0
2024-04-10 12:25:00,106.83,106.87,106.76,106.81,3315.0,106.2465,106.2863,106.1769,106.2266,3315.0
2024-04-10 12:30:00,106.95,107.06,106.92,106.95,3023.0,106.3659,106.4753,106.336,106.3659,3023.0
2024-04-10 12:35:00,106.99,107.02,106.79,106.81,2112.0,106.4056,106.4355,106.2067,106.2266,2112.0
2024-04-10 12:40:00,106.8,106.8,106.67,106.67,1900.0,106.2167,106.2167,106.0874,106.0874,1900.0
2024-04-10 12:45:00,106.68,106.71,106.6,106.6,1642.0,106.0973,106.1272,106.0178,106.0178,1642.0
2024-04-10 12:50:00,106.57,106.8,106.54,106.77,4261.0,105.9879,106.2167,105.9581,106.1868,4261.0
2024-04-10 12:55:00,106.71,106.86,106.67,106.83,2232.0,106.1272,106.2764,106.0874,106.2465,2232.0
2024-04-10 13:00:00,106.84,106.91,106.46,106.48,11382.0,106.2565,106.3261,105.8785,105.8984,11382.0
2024-04-10 13:05:00,106.49,106.52,106.33,106.4,3907.0,105.9084,105.9382,105.7492,105.8189,3907.0
2024-04-10 13:10:00,106.38,106.64,106.35,106.64,6136.0,105.799,106.0576,105.7691,106.0576,6136.0
2024-04-10 13:15:00,106.62,106.89,106.56,106.81,8018.0,106.0377,106.3062,105.978,106.2266,8018.0
2024-04-10 13:20:00,106.81,107.32,106.8,107.32,5371.0,106.2266,106.7338,106.2167,106.7338,5371.0
2024-04-10 13:25:00,107.25,107.25,106.78,106.81,2827.0,106.6642,106.6642,106.1968,106.2266,2827.0
2024-04-10 13:30:00,106.77,106.79,106.32,106.52,3148.0,106.1868,106.2067,105.7393,105.9382,3148.0
2024-04-10 13:35:00,106.36,106.37,106.2,106.2,1000.0,105.7791,105.789,105.62,105.62,1000.0
2024-04-10 13:40:00,106.23,106.49,106.13,106.32,2793.0,105.6498,105.9084,105.5503,105.7393,2793.0
2024-04-10 13:45:00,106.3,106.37,106.21,106.36,5104.0,105.7194,105.789,105.6299,105.7791,5104.0
2024-04-10 13:50:00,106.43,106.43,106.18,106.27,5064.0,105.8487,105.8487,105.6001,105.6896,5064.0
2024-04-10 13:55:00,106.23,106.62,106.23,106.53,5702.0,105.6498,106.0377,105.6498,105.9482,5702.0
2024-04-10 14:00:00,106.42,106.75,106.27,106.73,3626.0,105.8388,106.167,105.6896,106.1471,3626.0
2024-04-10 14:05:00,106.65,106.71,106.49,106.57,2156.0,106.0675,106.1272,105.9084,105.9879,2156.0
2024-04-10 14:10:00,106.58,106.66,106.42,106.51,2655.0,105.9979,106.0774,105.8388,105.9283,2655.0
2024-04-10 14:15:00,106.58,106.63,106.13,106.24,5792.0,105.9979,106.0476,105.5503,105.6597,5792.0
2024-04-10 14:20:00,106.29,106.41,106.13,106.17,9366.0,105.7095,105.8288,105.5503,105.5901,9366.0
2024-04-10 14:25:00,106.15,106.27,106.08,106.12,3958.0,105.5702,105.6896,105.5006,105.5404,3958.0
2024-04-10 14:30:00,106.15,106.2,106.05,106.07,2587.0,105.5702,105.62,105.4708,105.4907,2587.0
2024-04-10 14:35:00,106.1,106.26,106.06,106.26,3438.0,105.5205,105.6796,105.4807,105.6796,3438.0
2024-04-10 14:40:00,106.22,106.25,106.08,106.25,2926.0,105.6398,105.6697,105.5006,105.6697,2926.0
2024-04-10 14:45:00,106.2,106.25,106.14,106.2,3201.0,105.62,105.6697,105.5603,105.62,3201.0
2024-04-10 14:50:00,106.22,106.28,106.02,106.15,5711.0,105.6398,105.6995,105.4409,105.5702,5711.0
2024-04-10 14:55:00,106.09,106.09,105.81,105.82,3420.0,105.5106,105.5106,105.2321,105.242,3420.0
2024-04-10 15:00:00,105.84,105.94,105.81,105.85,2195.0,105.2619,105.3614,105.2321,105.2719,2195.0
2024-04-10 15:05:00,105.86,106.0,105.77,105.97,3466.0,105.2818,105.4211,105.1923,105.3912,3466.0
2024-04-10 15:10:00,106.02,106.28,105.97,106.27,18595.0,105.4409,105.6995,105.3912,105.6896,18595.0
2024-04-10 15:15:00,106.33,106.57,106.32,106.57,3597.0,105.7492,105.9879,105.7393,105.9879,3597.0
2024-04-10 15:20:00,106.57,106.74,106.52,106.67,8887.0,105.9879,106.157,105.9382,106.0874,8887.0
2024-04-10 15:25:00,106.67,106.88,106.6,106.6,10483.0,106.0874,106.2962,106.0178,106.0178,10483.0
2024-04-10 15:30:00,106.6,106.6,106.27,106.33,4608.0,106.0178,106.0178,105.6896,105.7492,4608.0
2024-04-10 15:35:00,106.34,106.45,106.33,106.34,3624.0,105.7592,105.8686,105.7492,105.7592,3624.0
2024-04-10 15:40:00,106.36,106.76,106.36,106.75,5515.0,105.7791,106.1769,105.7791,106.167,5515.0
2024-04-10 15:45:00,106.74,107.06,106.74,106.98,9139.0,106.157,106.4753,106.157,106.3957,9139.0
2024-04-10 15:50:00,106.97,107.02,106.71,106.96,21474.0,106.3858,106.4355,106.1272,106.3758,21474.0
2024-04-10 15:55:00,106.85,106.9,106.35,106.4,120069.0,106.2664,106.3161,105.7691,105.8189,120069.0
2024-04-11 09:30:00,107.68,107.68,105.82,106.82,46494.0,107.0919,107.0919,105.242,106.2366,46494.0
2024-04-11 09:35:00,106.93,107.21,106.76,106.77,2980.0,106.346,106.6244,106.1769,106.1868,2980.0
2024-04-11 09:40:00,106.63,106.91,106.5,106.74,2715.0,106.0476,106.3261,105.9183,106.157,2715.0
2024-04-11 09:45:00,106.76,106.92,106.55,106.55,3804.0,106.1769,106.336,105.968,105.968,3804.0
2024-04-11 09:50:00,106.55,106.86,106.55,106.73,2908.0,105.968,106.2764,105.968,106.1471,2908.0
2024-04-11 09:55:00,106.84,106.94,106.51,106.57,13715.0,106.2565,106.3559,105.9283,105.9879,13715.0
2024-04-11 10:00:00,106.57,106.9,106.35,106.75,17071.0,105.9879,106.3161,105.7691,106.167,17071.0
2024-04-11 10:05:00,106.8,106.86,106.6,106.73,7561.0,106.2167,106.2764,106.0178,106.1471,7561.0
2024-04-11 10:10:00,106.78,106.78,106.63,106.64,5341.0,106.1968,106.1968,106.0476,106.0576,5341.0
2024-04-11 10:15:00,106.62,106.64,106.41,106.64,5875.0,106.0377,106.0576,105.8288,106.0576,5875.0
2024-04-11 10:20:00,106.55,106.83,106.55,106.67,2971.0,105.968,106.2465,105.968,106.0874,2971.0
2024-04-11 10:25:00,106.68,106.7,106.59,106.62,5789.0,106.0973,106.1172,106.0078,106.0377,5789.0
2024-04-11 10:30:00,106.7,106.97,106.52,106.53,7237.0,106.1172,106.3858,105.9382,105.9482,7237.0
2024-04-11 10:35:00,106.52,106.7,106.32,106.43,18574.0,105.9382,106.1172,105.7393,105.8487,18574.0
2024-04-11 10:40:00,106.4,106.53,106.26,106.26,7492.0,105.8189,105.9482,105.6796,105.6796,7492.0
2024-04-11 10:45:00,106.3,106.58,106.28,106.49,6499.0,105.7194,105.9979,105.6995,105.9084,6499.0
2024-04-11 10:50:00,106.39,106.52,106.36,106.44,4200.0,105.8089,105.9382,105.7791,105.8586,4200.0
2024-04-11 10:55:00,106.48,106.53,106.28,106.3,4882.0,105.8984,105.9482,105.6995,105.7194,4882.0
2024-04-11 11:00:00,106.3,106.51,106.25,106.51,7132.0,105.7194,105.9283,105.6697,105.9283,7132.0
2024-04-11 11:05:00,106.41,106.42,106.31,106.34,3802.0,105.8288,105.8388,105.7294,105.7592,3802.0
2024-04-11 11:10:00,106.39,106.68,106.39,106.58,4400.0,105.8089,106.0973,105.8089,105.9979,4400.0
2024-04-11 11:15:00,106.66,106.75,106.61,106.62,3946.0,106.0774,106.167,106.0277,106.0377,3946.0
2024-04-11 11:20:00,106.61,106.67,106.51,106.53,31898.0,106.0277,106.0874,105.9283,105.9482,31898.0
2024-04-11 11:25:00,106.54,106.71,106.43,106.56,23656.0,105.9581,106.1272,105.8487,105.978,23656.0
2024-04-11 11:30:00,106.6,106.76,106.53,106.63,12244.0,106.0178,106.1769,105.9482,106.0476,12244.0
2024-04-11 11:35:00,106.62,106.76,106.61,106.68,10123.0,106.0377,106.1769,106.0277,106.0973,10123.0
2024-04-11 11:40:00,106.74,106.84,106.65,106.65,10649.0,106.157,106.2565,106.0675,106.0675,10649.0
2024-04-11 11:45:00,106.67,106.85,106.66,106.84,6923.0,106.0874,106.2664,106.0774,106.2565,6923.0
2024-04-11 11:50:00,106.82,106.99,106.76,106.99,6200.0,106.2366,106.4056,106.1769,106.4056,6200.0
2024-04-11 11:55:00,107.0,107.18,106.99,107.18,10962.0,106.4156,106.5946,106.4056,106.5946,10962.0
2024-04-11 12:00:00,107.18,107.21,106.97,107.12,9419.0,106.5946,106.6244,106.3858,106.5349,9419.0
2024-04-11 12:05:00,107.04,107.08,106.88,106.9,4079.0,106.4554,106.4952,106.2962,106.3161,4079.0
2024-04-11 12:10:00,106.85,106.87,106.67,106.73,5290.0,106.2664,106.2863,106.0874,106.1471,5290.0
2024-04-11 12:15:00,106.68,106.84,106.65,106.82,6746.0,106.0973,106.2565,106.0675,106.2366,6746.0
2024-04-11 12:20:00,106.76,106.92,106.73,106.89,4273.0,106.1769,106.336,106.1471,106.3062,4273.0
2024-04-11 12:25:00,106.9,106.96,106.76,106.76,7894.0,106.3161,106.3758,106.1769,106.1769,7894.0
2024-04-11 12:30:00,106.76,106.85,106.76,106.81,4604.0,106.1769,106.2664,106.1769,106.2266,4604.0
2024-04-11 12:35:00,106.84,106.86,106.7,106.73,4593.0,106.2565,106.2764,106.1172,106.1471,4593.0
2024-04-11 12:40:00,106.77,106.83,106.69,106.83,6712.0,106.1868,106.2465,106.1073,106.2465,6712.0
2024-04-11 12:45:00,106.82,107.04,106.78,107.03,4112.0,106.2366,106.4554,106.1968,106.4454,4112.0
2024-04-11 12:50:00,106.99,107.04,106.96,106.96,6108.0,106.4056,106.4554,106.3758,106.3758,6108.0
2024-04-11 12:55:00,106.96,107.02,106.84,106.98,5100.0,106.3758,106.4355,106.2565,106.3957,5100.0
2024-04-11 13:00:00,107.0,107.13,106.85,107.13,8272.0,106.4156,106.5449,106.2664,106.5449,8272.0
2024-04-11 13:05:00,107.22,107.42,107.22,107.31,2300.0,106.6344,106.8333,106.6344,106.7239,2300.0
2024-04-11 13:10:00,107.34,107.68,107.32,107.68,5375.0,106.7537,107.0919,106.7338,107.0919,5375.0
2024-04-11 13:15:00,107.71,107.73,107.46,107.73,3448.0,107.1217,107.1416,106.8731,107.1416,3448.0
2024-04-11 13:20:00,107.78,107.88,107.75,107.85,3567.0,107.1913,107.2908,107.1615,107.2609,3567.0
2024-04-11 13:25:00,107.9,108.03,107.75,107.76,5958.0,107.3107,107.44,107.1615,107.1714,5958.0
2024-04-11 13:30:00,107.76,107.79,107.61,107.64,17830.0,107.1714,107.2013,107.0223,107.0521,17830.0
2024-04-11 13:35:00,107.55,107.62,107.41,107.41,28239.0,106.9626,107.0322,106.8234,106.8234,28239.0
2024-04-11 13:40:00,107.42,107.57,107.32,107.55,6835.0,106.8333,106.9825,106.7338,106.9626,6835.0
2024-04-11 13:45:00,107.47,107.54,107.39,107.54,8038.0,106.883,106.9526,106.8035,106.9526,8038.0
2024-04-11 13:50:00,107.55,107.65,107.45,107.54,7971.0,106.9626,107.062,106.8631,106.9526,7971.0
2024-04-11 13:55:00,107.51,107.67,107.51,107.67,5226.0,106.9228,107.0819,106.9228,107.0819,5226.0
2024-04-11 14:00:00,107.62,107.74,107.6,107.65,12660.0,107.0322,107.1515,107.0123,107.062,12660.0
2024-04-11 14:05:00,107.67,108.07,107.66,108.01,8190.0,107.0819,107.4797,107.072,107.4201,8190.0
2024-04-11 14:10:00,107.96,107.99,107.81,107.85,6151.0,107.3703,107.4002,107.2212,107.2609,6151.0
2024-04-11 14:15:00,107.85,107.89,107.78,107.83,5551.0,107.2609,107.3007,107.1913,107.2411,5551.0
2024-04-11 14:20:00,107.8,107.85,107.69,107.84,5856.0,107.2112,107.2609,107.1018,107.251,5856.0
2024-04-11 14:25:00,107.84,108.1,107.84,108.09,2636.0,107.251,107.5096,107.251,107.4996,2636.0
2024-04-11 14:30:00,108.14,108.16,108.01,108.09,6312.0,107.5494,107.5693,107.4201,107.4996,6312.0
2024-04-11 14:35:00,108.09,108.31,108.07,108.31,9091.0,107.4996,107.7184,107.4797,107.7184,9091.0
2024-04-11 14:40:00,108.32,108.33,108.25,108.33,4150.0,107.7284,107.7383,107.6588,107.7383,4150.0
2024-04-11 14:45:00,108.35,108.39,108.22,108.27,7320.0,107.7582,107.798,107.6289,107.6787,7320.0
2024-04-11 14:50:00,108.29,108.31,108.09,108.15,6377.0,107.6985,107.7184,107.4996,107.5593,6377.0
2024-04-11 14:55:00,108.14,108.32,108.14,108.24,40434.0,107.5494,107.7284,107.5494,107.6488,40434.0
2024-04-11 15:00:00,108.23,108.49,108.23,108.49,7150.0,107.6389,107.8975,107.6389,107.8975,7150.0
2024-04-11 15:05:00,108.54,108.68,108.36,108.38,10682.0,107.9472,108.0864,107.7682,107.7881,10682.0
2024-04-11 15:10:00,108.45,108.69,108.42,108.63,59565.0,107.8577,108.0964,107.8278,108.0367,59565.0
2024-04-11 15:15:00,108.66,108.66,108.48,108.53,9920.0,108.0665,108.0665,107.8875,107.9372,9920.0
2024-04-11 15:20:00,108.53,109.17,108.49,109.17,18860.0,107.9372,108.5737,107.8975,108.5737,18860.0
2024-04-11 15:25:00,109.18,109.39,109.17,109.39,9692.0,108.5837,108.7925,108.5737,108.7925,9692.0
2024-04-11 15:30:00,109.35,109.35,109.11,109.31,21450.0,108.7528,108.7528,108.5141,108.713,21450.0
2024-04-11 15:35:00,109.32,109.53,109.25,109.38,16308.0,108.7229,108.9318,108.6533,108.7826,16308.0
2024-04-11 15:40:00,109.4,109.46,109.23,109.35,18073.0,108.8025,108.8622,108.6334,108.7528,18073.0
2024-04-11 15:45:00,109.37,109.37,109.03,109.04,17805.0,108.7726,108.7726,108.4345,108.4444,17805.0
2024-04-11 15:50:00,109.04,109.37,108.93,109.24,45146.0,108.4444,108.7726,108.335,108.6434,45146.0
2024-04-11 15:55:00,109.29,109.51,109.26,109.45,119927.0,108.6931,108.9119,108.6632,108.8522,119927.0
2024-04-12 09:30:00,107.44,108.35,107.44,107.61,16665.0,106.8532,107.7582,106.8532,107.0223,16665.0
2024-04-12 09:35:00,107.73,107.97,107.72,107.9,5424.0,107.1416,107.3803,107.1317,107.3107,5424.0
2024-04-12 09:40:00,107.83,108.53,107.72,108.53,5317.0,107.2411,107.9372,107.1317,107.9372,5317.0
2024-04-12 09:45:00,108.62,108.72,108.14,108.19,5114.0,108.0267,108.1262,107.5494,107.5991,5114.0
2024-04-12 09:50:00,108.18,108.47,108.15,108.26,14359.0,107.5891,107.8776,107.5593,107.6687,14359.0
2024-04-12 09:55:00,108.16,108.22,107.85,108.04,3302.0,107.5693,107.6289,107.2609,107.4499,3302.0
2024-04-12 10:00:00,107.94,108.04,107.63,107.87,6089.0,107.3505,107.4499,107.0421,107.2808,6089.0
2024-04-12 10:05:00,107.77,107.85,107.29,107.34,3883.0,107.1814,107.2609,106.704,106.7537,3883.0
2024-04-12 10:10:00,107.39,107.46,107.18,107.29,3644.0,106.8035,106.8731,106.5946,106.704,3644.0
2024-04-12 10:15:00,107.24,107.46,107.0,107.38,8426.0,106.6543,106.8731,106.4156,106.7935,8426.0
2024-04-12 10:20:00,107.32,107.47,107.31,107.38,2400.0,106.7338,106.883,106.7239,106.7935,2400.0
2024-04-12 10:25:00,107.41,107.47,107.24,107.37,2750.0,106.8234,106.883,106.6543,106.7836,2750.0
2024-04-12 10:30:00,107.35,107.54,107.3,107.31,5031.0,106.7637,106.9526,106.714,106.7239,5031.0
2024-04-12 10:35:00,107.33,107.37,107.08,107.12,5262.0,106.7438,106.7836,106.4952,106.5349,5262.0
2024-04-12 10:40:00,107.11,107.14,106.86,106.97,6496.0,106.525,106.5548,106.2764,106.3858,6496.0
2024-04-12 10:45:00,107.0,107.07,106.88,106.89,2352.0,106.4156,106.4852,106.2962,106.3062,2352.0
2024-04-12 10:50:00,106.86,107.0,106.86,107.0,3652.0,106.2764,106.4156,106.2764,106.4156,3652.0
2024-04-12 10:55:00,107.04,107.17,106.84,106.88,36571.0,106.4554,106.5847,106.2565,106.2962,36571.0
2024-04-12 11:00:00,106.88,107.08,106.76,106.84,5906.0,106.2962,106.4952,106.1769,106.2565,5906.0
2024-04-12 11:05:00,106.86,106.91,106.73,106.76,2396.0,106.2764,106.3261,106.1471,106.1769,2396.0
2024-04-12 11:10:00,106.69,106.83,106.64,106.64,3324.0,106.1073,106.2465,106.0576,106.0576,3324.0
2024-04-12 11:15:00,106.65,106.9,106.58,106.9,2863.0,106.0675,106.3161,105.9979,106.3161,2863.0
2024-04-12 11:20:00,106.9,107.07,106.86,107.07,3281.0,106.3161,106.4852,106.2764,106.4852,3281.0
2024-04-12 11:25:00,107.04,107.2,106.97,107.19,4105.0,106.4554,106.6145,106.3858,106.6046,4105.0
2024-04-12 11:30:00,107.17,107.26,107.09,107.15,2568.0,106.5847,106.6742,106.5051,106.5648,2568.0
2024-04-12 11:35:00,107.24,107.33,107.07,107.07,3229.0,106.6543,106.7438,106.4852,106.4852,3229.0
2024-04-12 11:40:00,107.05,107.1,106.93,106.98,2020.0,106.4653,106.515,106.346,106.3957,2020.0
2024-04-12 11:45:00,107.05,107.18,107.05,107.05,2326.0,106.4653,106.5946,106.4653,106.4653,2326.0
2024-04-12 11:50:00,107.15,107.15,107.0,107.0,3312.0,106.5648,106.5648,106.4156,106.4156,3312.0
2024-04-12 11:55:00,106.93,106.98,106.85,106.86,1735.0,106.346,106.3957,106.2664,106.2764,1735.0
2024-04-12 12:00:00,106.82,106.82,106.58,106.58,4967.0,106.2366,106.2366,105.9979,105.9979,4967.0
2024-04-12 12:05:00,106.63,106.81,106.63,106.7,1170.0,106.0476,106.2266,106.0476,106.1172,1170.0
2024-04-12 12:10:00,106.65,106.66,106.51,106.54,1339.0,106.0675,106.0774,105.9283,105.9581,1339.0
2024-04-12 12:15:00,106.55,106.61,106.33,106.33,4484.0,105.968,106.0277,105.7492,105.7492,4484.0
2024-04-12 12:20:00,106.34,106.34,106.16,106.22,3941.0,105.7592,105.7592,105.5802,105.6398,3941.0
2024-04-12 12:25:00,106.27,106.34,106.18,106.21,6996.0,105.6896,105.7592,105.6001,105.6299,6996.0
2024-04-12 12:30:00,106.23,106.28,106.14,106.15,8830.0,105.6498,105.6995,105.5603,105.5702,8830.0
2024-04-12 12:35:00,106.17,106.17,105.91,106.03,7014.0,105.5901,105.5901,105.3315,105.4509,7014.0
2024-04-12 12:40:00,106.0,106.05,105.85,105.86,8123.0,105.4211,105.4708,105.2719,105.2818,8123.0
2024-04-12 12:45:00,105.91,105.93,105.67,105.67,8698.0,105.3315,105.3514,105.0929,105.0929,8698.0
2024-04-12 12:50:00,105.74,106.01,105.7,105.92,8505.0,105.1625,105.431,105.1227,105.3415,8505.0
2024-04-12 12:55:00,105.92,105.96,105.85,105.94,6017.0,105.3415,105.3813,105.2719,105.3614,6017.0
2024-04-12 13:00:00,105.89,105.96,105.71,105.72,5301.0,105.3117,105.3813,105.1326,105.1426,5301.0
2024-04-12 13:05:00,105.74,105.88,105.7,105.82,7812.0,105.1625,105.3017,105.1227,105.242,7812.0
2024-04-12 13:10:00,105.83,106.04,105.83,106.03,4311.0,105.252,105.4608,105.252,105.4509,4311.0
2024-04-12 13:15:00,106.05,106.16,105.98,106.0,5569.0,105.4708,105.5802,105.4012,105.4211,5569.0
2024-04-12 13:20:00,105.97,106.01,105.76,105.77,5901.0,105.3912,105.431,105.1824,105.1923,5901.0
2024-04-12 13:25:00,105.8,105.83,105.73,105.81,4698.0,105.2221,105.252,105.1525,105.2321,4698.0
2024-04-12 13:30:00,105.75,105.76,105.69,105.69,1735.0,105.1724,105.1824,105.1127,105.1127,1735.0
2024-04-12 13:35:00,105.73,105.88,105.69,105.88,6101.0,105.1525,105.3017,105.1127,105.3017,6101.0
2024-04-12 13:40:00,105.85,106.12,105.84,106.05,6092.0,105.2719,105.5404,105.2619,105.4708,6092.0
2024-04-12 13:45:00,106.04,106.25,105.94,106.22,7466.0,105.4608,105.6697,105.3614,105.6398,7466.0
2024-04-12 13:50:00,106.19,106.26,105.95,105.95,9730.0,105.61,105.6796,105.3713,105.3713,9730.0
2024-04-12 13:55:00,105.99,106.05,105.88,105.9,5300.0,105.4111,105.4708,105.3017,105.3216,5300.0
2024-04-12 14:00:00,105.88,105.99,105.75,105.93,15334.0,105.3017,105.4111,105.1724,105.3514,15334.0
2024-04-12 14:05:00,105.93,106.25,105.89,106.16,4939.0,105.3514,105.6697,105.3117,105.5802,4939.0
2024-04-12 14:10:00,106.16,106.37,106.15,106.3,2519.0,105.5802,105.789,105.5702,105.7194,2519.0
2024-04-12 14:15:00,106.26,106.54,106.26,106.43,2074.0,105.6796,105.9581,105.6796,105.8487,2074.0
2024-04-12 14:20:00,106.46,106.58,106.37,106.46,12736.0,105.8785,105.9979,105.789,105.8785,12736.0
2024-04-12 14:25:00,106.44,106.45,106.27,106.27,2234.0,105.8586,105.8686,105.6896,105.6896,2234.0
2024-04-12 14:30:00,106.18,106.33,106.18,106.33,6851.0,105.6001,105.7492,105.6001,105.7492,6851.0
2024-04-12 14:35:00,106.34,106.44,106.25,106.26,8955.0,105.7592,105.8586,105.6697,105.6796,8955.0
2024-04-12 14:40:00,106.2,106.48,106.19,106.29,3861.0,105.62,105.8984,105.61,105.7095,3861.0
2024-04-12 14:45:00,106.29,106.29,106.14,106.19,3346.0,105.7095,105.7095,105.5603,105.61,3346.0
2024-04-12 14:50:00,106.23,106.45,106.23,106.39,3519.0,105.6498,105.8686,105.6498,105.8089,3519.0
2024-04-12 14:55:00,106.39,106.41,106.23,106.23,2638.0,105.8089,105.8288,105.6498,105.6498,2638.0
2024-04-12 15:00:00,106.15,106.29,106.13,106.23,3182.0,105.5702,105.7095,105.5503,105.6498,3182.0
2024-04-12 15:05:00,106.23,106.33,105.95,106.02,12876.0,105.6498,105.7492,105.3713,105.4409,12876.0
2024-04-12 15:10:00,106.04,106.04,105.57,105.61,11491.0,105.4608,105.4608,104.9934,105.0332,11491.0
2024-04-12 15:15:00,105.59,105.74,105.38,105.7,23147.0,105.0133,105.1625,104.8044,105.1227,23147.0
2024-04-12 15:20:00,105.7,105.93,105.5,105.5,24072.0,105.1227,105.3514,104.9238,104.9238,24072.0
2024-04-12 15:25:00,105.49,105.59,105.24,105.38,25477.0,104.9138,105.0133,104.6652,104.8044,25477.0
2024-04-12 15:30:00,105.41,105.73,105.34,105.5,22134.0,104.8343,105.1525,104.7647,104.9238,22134.0
2024-04-12 15:35:00,105.5,105.6,105.41,105.43,13724.0,104.9238,105.0232,104.8343,104.8542,13724.0
2024-04-12 15:40:00,105.47,106.3,105.45,106.28,28269.0,104.8939,105.7194,104.8741,105.6995,28269.0
2024-04-12 15:45:00,106.26,106.53,106.19,106.53,23465.0,105.6796,105.9482,105.61,105.9482,23465.0
2024-04-12 15:50:00,106.53,106.54,105.91,105.95,41207.0,105.9482,105.9581,105.3315,105.3713,41207.0
2024-04-12 15:55:00,105.97,105.97,105.76,105.89,152903.0,105.3912,105.3912,105.1824,105.3117,152903.0
2024-04-15 09:30:00,107.61,107.77,107.22,107.43,16187.0,107.0223,107.1814,106.6344,106.8432,16187.0
2024-04-15 09:35:00,107.44,107.72,107.3,107.62,3239.0,106.8532,107.1317,106.714,107.0322,3239.0
2024-04-15 09:40:00,107.65,107.65,107.43,107.58,3115.0,107.062,107.062,106.8432,106.9924,3115.0
2024-04-15 09:45:00,107.43,107.54,107.39,107.44,3871.0,106.8432,106.9526,106.8035,106.8532,3871.0
2024-04-15 09:50:00,107.41,107.66,107.29,107.66,5533.0,106.8234,107.072,106.704,107.072,5533.0
2024-04-15 09:55:00,107.65,107.97,107.64,107.97,7846.0,107.062,107.3803,107.0521,107.3803,7846.0
2024-04-15 10:00:00,107.94,107.99,107.66,107.7,6377.0,107.3505,107.4002,107.072,107.1118,6377.0
2024-04-15 10:05:00,107.7,107.71,107.06,107.06,7584.0,107.1118,107.1217,106.4753,106.4753,7584.0
2024-04-15 10:10:00,106.84,106.88,106.66,106.75,4350.0,106.2565,106.2962,106.0774,106.167,4350.0
2024-04-15 10:15:00,106.79,106.97,106.73,106.87,3173.0,106.2067,106.3858,106.1471,106.2863,3173.0
2024-04-15 10:20:00,106.81,106.83,106.62,106.69,2394.0,106.2266,106.2465,106.0377,106.1073,2394.0
2024-04-15 10:25:00,106.66,106.7,106.44,106.44,2521.0,106.0774,106.1172,105.8586,105.8586,2521.0
2024-04-15 10:30:00,106.44,106.7,106.34,106.5,11120.0,105.8586,106.1172,105.7592,105.9183,11120.0
2024-04-15 10:35:00,106.57,106.67,106.37,106.38,5207.0,105.9879,106.0874,105.789,105.799,5207.0
2024-04-15 10:40:00,106.4,106.57,106.4,106.51,3654.0,105.8189,105.9879,105.8189,105.9283,3654.0
2024-04-15 10:45:00,106.51,106.65,106.37,106.65,3864.0,105.9283,106.0675,105.789,106.0675,3864.0
2024-04-15 10:50:00,106.64,106.64,106.38,106.38,2000.0,106.0576,106.0576,105.799,105.799,2000.0
2024-04-15 10:55:00,106.42,106.49,106.31,106.31,3186.0,105.8388,105.9084,105.7294,105.7294,3186.0
2024-04-15 11:00:00,106.3,106.46,106.24,106.41,5376.0,105.7194,105.8785,105.6597,105.8288,5376.0
2024-04-15 11:05:00,106.47,106.48,106.34,106.47,14752.0,105.8885,105.8984,105.7592,105.8885,14752.0
2024-04-15 11:10:00,106.46,106.6,106.43,106.43,2816.0,105.8785,106.0178,105.8487,105.8487,2816.0
2024-04-15 11:15:00,106.41,106.41,106.17,106.17,1600.0,105.8288,105.8288,105.5901,105.5901,1600.0
2024-04-15 11:20:00,106.08,106.15,105.92,106.09,6471.0,105.5006,105.5702,105.3415,105.5106,6471.0
2024-04-15 11:25:00,106.11,106.28,106.09,106.28,4412.0,105.5305,105.6995,105.5106,105.6995,4412.0
2024-04-15 11:30:00,106.26,106.47,106.26,106.4,6829.0,105.6796,105.8885,105.6796,105.8189,6829.0
2024-04-15 11:35:00,106.45,106.67,106.39,106.59,6118.0,105.8686,106.0874,105.8089,106.0078,6118.0
2024-04-15 11:40:00,106.6,106.63,106.41,106.45,1810.0,106.0178,106.0476,105.8288,105.8686,1810.0
2024-04-15 11:45:00,106.47,106.55,106.32,106.32,2710.0,105.8885,105.968,105.7393,105.7393,2710.0
2024-04-15 11:50:00,106.32,106.49,106.31,106.48,4066.0,105.7393,105.9084,105.7294,105.8984,4066.0
2024-04-15 11:55:00,106.52,106.56,106.45,106.51,3347.0,105.9382,105.978,105.8686,105.9283,3347.0
2024-04-15 12:00:00,106.53,106.77,106.53,106.76,1356.0,105.9482,106.1868,105.9482,106.1769,1356.0
2024-04-15 12:05:00,106.73,106.73,106.55,106.66,2299.0,106.1471,106.1471,105.968,106.0774,2299.0
2024-04-15 12:10:00,106.63,106.69,106.62,106.68,1912.0,106.0476,106.1073,106.0377,106.0973,1912.0
2024-04-15 12:15:00,106.64,106.73,106.43,106.43,3797.0,106.0576,106.1471,105.8487,105.8487,3797.0
2024-04-15 12:20:00,106.43,106.45,106.0,106.0,1860.0,105.8487,105.8686,105.4211,105.4211,1860.0
2024-04-15 12:25:00,106.0,106.13,105.98,106.1,2927.0,105.4211,105.5503,105.4012,105.5205,2927.0
2024-04-15 12:30:00,106.09,106.09,105.89,105.98,3365.0,105.5106,105.5106,105.3117,105.4012,3365.0
2024-04-15 12:35:00,105.98,105.98,105.82,105.87,1300.0,105.4012,105.4012,105.242,105.2918,1300.0
2024-04-15 12:40:00,105.9,106.02,105.86,105.94,2614.0,105.3216,105.4409,105.2818,105.3614,2614.0
2024-04-15 12:45:00,105.93,106.03,105.85,105.97,2672.0,105.3514,105.4509,105.2719,105.3912,2672.0
2024-04-15 12:50:00,106.01,106.11,105.89,106.11,4350.0,105.431,105.5305,105.3117,105.5305,4350.0
2024-04-15 12:55:00,106.06,106.11,105.99,105.99,2096.0,105.4807,105.5305,105.4111,105.4111,2096.0
2024-04-15 13:00:00,105.97,105.97,105.78,105.88,1985.0,105.3912,105.3912,105.2023,105.3017,1985.0
2024-04-15 13:05:00,105.92,106.09,105.92,106.09,3173.0,105.3415,105.5106,105.3415,105.5106,3173.0
2024-04-15 13:10:00,105.98,105.98,105.74,105.76,2113.0,105.4012,105.4012,105.1625,105.1824,2113.0
2024-04-15 13:15:00,105.8,105.85,105.48,105.48,3600.0,105.2221,105.2719,104.9039,104.9039,3600.0
2024-04-15 13:20:00,105.5,105.5,105.17,105.34,6177.0,104.9238,104.9238,104.5956,104.7647,6177.0
2024-04-15 13:25:00,105.34,105.35,104.85,104.89,4557.0,104.7647,104.7746,104.2773,104.3171,4557.0
2024-04-15 13:30:00,104.7,104.91,104.56,104.82,4580.0,104.1282,104.337,103.9889,104.2475,4580.0
2024-04-15 13:35:00,104.81,104.92,104.45,104.46,6416.0,104.2376,104.347,103.8795,103.8895,6416.0
2024-04-15 13:40:00,104.4,104.74,104.36,104.59,6767.0,103.8298,104.1679,103.79,104.0188,6767.0
2024-04-15 13:45:00,104.57,104.76,104.53,104.61,5397.0,103.9989,104.1878,103.9591,104.0386,5397.0
2024-04-15 13:50:00,104.6,104.84,104.45,104.78,4137.0,104.0287,104.2674,103.8795,104.2077,4137.0
2024-04-15 13:55:00,104.78,105.02,104.73,104.98,5070.0,104.2077,104.4464,104.158,104.4066,5070.0
2024-04-15 14:00:00,105.0,105.0,104.74,104.92,3386.0,104.4265,104.4265,104.1679,104.347,3386.0
2024-04-15 14:05:00,105.0,105.03,104.92,104.95,2591.0,104.4265,104.4563,104.347,104.3768,2591.0
2024-04-15 14:10:00,104.91,104.91,104.74,104.81,4101.0,104.337,104.337,104.1679,104.2376,4101.0
2024-04-15 14:15:00,104.87,104.93,104.77,104.86,5680.0,104.2972,104.3569,104.1978,104.2873,5680.0
2024-04-15 14:20:00,104.8,104.86,104.6,104.6,3542.0,104.2276,104.2873,104.0287,104.0287,3542.0
2024-04-15 14:25:00,104.68,104.85,104.68,104.76,2845.0,104.1083,104.2773,104.1083,104.1878,2845.0
2024-04-15 14:30:00,104.72,105.01,104.72,105.01,11290.0,104.148,104.4365,104.148,104.4365,11290.0
2024-04-15 14:35:00,105.03,105.08,104.69,104.7,6859.0,104.4563,104.5061,104.1182,104.1282,6859.0
2024-04-15 14:40:00,104.7,104.76,104.5,104.53,2501.0,104.1282,104.1878,103.9292,103.9591,2501.0
2024-04-15 14:45:00,104.51,104.52,104.31,104.31,3400.0,103.9392,103.9491,103.7403,103.7403,3400.0
2024-04-15 14:50:00,104.35,104.36,104.25,104.31,4427.0,103.7801,103.79,103.6806,103.7403,4427.0
2024-04-15 14:55:00,104.36,104.64,104.36,104.46,7435.0,103.79,104.0685,103.79,103.8895,7435.0
2024-04-15 15:00:00,104.43,104.43,104.11,104.13,5941.0,103.8596,103.8596,103.5414,103.5613,5941.0
2024-04-15 15:05:00,104.1,104.28,104.04,104.28,8403.0,103.5314,103.7104,103.4718,103.7104,8403.0
2024-04-15 15:10:00,104.24,104.28,104.17,104.23,4000.0,103.6707,103.7104,103.601,103.6607,4000.0
2024-04-15 15:15:00,104.24,104.25,103.94,103.99,9225.0,103.6707,103.6806,103.3723,103.422,9225.0
2024-04-15 15:20:00,104.0,104.38,104.0,104.2,8379.0,103.432,103.8099,103.432,103.6309,8379.0
2024-04-15 15:25:00,104.18,104.22,104.0,104.06,4905.0,103.611,103.6508,103.432,103.4916,4905.0
2024-04-15 15:30:00,104.08,104.44,104.08,104.44,5832.0,103.5115,103.8696,103.5115,103.8696,5832.0
2024-04-15 15:35:00,104.41,104.68,104.39,104.67,4636.0,103.8397,104.1083,103.8198,104.0983,4636.0
2024-04-15 15:40:00,104.68,104.68,104.36,104.39,5202.0,104.1083,104.1083,103.79,103.8198,5202.0
2024-04-15 15:45:00,104.4,104.74,104.4,104.74,7452.0,103.8298,104.1679,103.8298,104.1679,7452.0
2024-04-15 15:50:00,104.71,104.79,104.56,104.77,22667.0,104.1381,104.2177,103.9889,104.1978,22667.0
2024-04-15 15:55:00,104.75,104.75,104.35,104.44,69024.0,104.1779,104.1779,103.7801,103.8696,69024.0
2024-04-16 09:30:00,104.96,105.05,104.53,104.68,13810.0,104.3867,104.4762,103.9591,104.1083,13810.0
2024-04-16 09:35:00,104.8,104.8,104.44,104.44,3526.0,104.2276,104.2276,103.8696,103.8696,3526.0
2024-04-16 09:40:00,104.42,104.63,103.95,104.09,4322.0,103.8497,104.0585,103.3822,103.5215,4322.0
2024-04-16 09:45:00,104.13,104.13,103.89,104.03,2653.0,103.5613,103.5613,103.3226,103.4618,2653.0
2024-04-16 09:50:00,104.08,104.14,103.97,104.04,4455.0,103.5115,103.5712,103.4021,103.4718,4455.0
2024-04-16 09:55:00,104.03,104.47,104.03,104.35,1900.0,103.4618,103.8994,103.4618,103.7801,1900.0
2024-04-16 10:00:00,104.26,104.41,104.15,104.41,3183.0,103.6906,103.8397,103.5812,103.8397,3183.0
2024-04-16 10:05:00,104.47,104.53,104.24,104.4,3500.0,103.8994,103.9591,103.6707,103.8298,3500.0
2024-04-16 10:10:00,104.41,104.69,104.34,104.69,2440.0,103.8397,104.1182,103.7701,104.1182,2440.0
2024-04-16 10:15:00,104.8,105.11,104.75,104.95,3344.0,104.2276,104.5359,104.1779,104.3768,3344.0
2024-04-16 10:20:00,105.01,105.15,104.91,104.98,4847.0,104.4365,104.5757,104.337,104.4066,4847.0
2024-04-16 10:25:00,105.03,105.03,104.8,104.83,4091.0,104.4563,104.4563,104.2276,104.2574,4091.0
2024-04-16 10:30:00,104.84,104.84,104.41,104.45,22263.0,104.2674,104.2674,103.8397,103.8795,22263.0
2024-04-16 10:35:00,104.42,104.47,104.16,104.31,4690.0,103.8497,103.8994,103.5911,103.7403,4690.0
2024-04-16 10:40:00,104.32,104.47,104.23,104.47,9688.0,103.7502,103.8994,103.6607,103.8994,9688.0
2024-04-16 10:45:00,104.51,104.76,104.47,104.68,2918.0,103.9392,104.1878,103.8994,104.1083,2918.0
2024-04-16 10:50:00,104.63,104.7,104.48,104.57,7600.0,104.0585,104.1282,103.9094,103.9989,7600.0
2024-04-16 10:55:00,104.52,104.68,104.52,104.61,3151.0,103.9491,104.1083,103.9491,104.0386,3151.0
2024-04-16 11:00:00,104.61,104.84,104.5,104.83,2300.0,104.0386,104.2674,103.9292,104.2574,2300.0
2024-04-16 11:05:00,104.8,105.02,104.75,104.93,4595.0,104.2276,104.4464,104.1779,104.3569,4595.0
2024-04-16 11:10:00,104.96,105.02,104.88,104.97,2398.0,104.3867,104.4464,104.3072,104.3967,2398.0
2024-04-16 11:15:00,104.93,105.15,104.9,105.13,3627.0,104.3569,104.5757,104.3271,104.5558,3627.0
2024-04-16 11:20:00,105.11,105.52,105.11,105.5,2173.0,104.5359,104.9437,104.5359,104.9238,2173.0
2024-04-16 11:25:00,105.42,105.65,105.42,105.58,3000.0,104.8442,105.073,104.8442,105.0033,3000.0
2024-04-16 11:30:00,105.61,105.63,105.4,105.54,4639.0,105.0332,105.0531,104.8243,104.9636,4639.0
2024-04-16 11:35:00,105.58,105.69,105.51,105.59,3485.0,105.0033,105.1127,104.9337,105.0133,3485.0
2024-04-16 11:40:00,105.63,105.88,105.6,105.78,5597.0,105.0531,105.3017,105.0232,105.2023,5597.0
2024-04-16 11:45:00,105.79,105.88,105.66,105.75,5254.0,105.2122,105.3017,105.0829,105.1724,5254.0
2024-04-16 11:50:00,105.81,106.06,105.81,106.02,4856.0,105.2321,105.4807,105.2321,105.4409,4856.0
2024-04-16 11:55:00,106.01,106.01,105.8,105.8,2315.0,105.431,105.431,105.2221,105.2221,2315.0
2024-04-16 12:00:00,105.72,105.72,105.48,105.53,1993.0,105.1426,105.1426,104.9039,104.9536,1993.0
2024-04-16 12:05:00,105.49,105.86,105.49,105.86,1629.0,104.9138,105.2818,104.9138,105.2818,1629.0
2024-04-16 12:10:00,105.86,105.86,105.8,105.82,1506.0,105.2818,105.2818,105.2221,105.242,1506.0
2024-04-16 12:15:00,105.78,105.8,105.72,105.72,3418.0,105.2023,105.2221,105.1426,105.1426,3418.0
2024-04-16 12:20:00,105.72,105.81,105.56,105.57,13046.0,105.1426,105.2321,104.9835,104.9934,13046.0
2024-04-16 12:25:00,105.61,105.76,105.6,105.62,1626.0,105.0332,105.1824,105.0232,105.0431,1626.0
2024-04-16 12:30:00,105.7,105.71,105.61,105.67,1827.0,105.1227,105.1326,105.0332,105.0929,1827.0
2024-04-16 12:35:00,105.58,105.61,105.55,105.61,1175.0,105.0033,105.0332,104.9735,105.0332,1175.0
2024-04-16 12:40:00,105.57,105.7,105.53,105.53,1100.0,104.9934,105.1227,104.9536,104.9536,1100.0
2024-04-16 12:45:00,105.6,105.81,105.6,105.81,1190.0,105.0232,105.2321,105.0232,105.2321,1190.0
2024-04-16 12:50:00,105.75,105.91,105.74,105.76,1014.0,105.1724,105.3315,105.1625,105.1824,1014.0
2024-04-16 12:55:00,105.8,105.8,105.69,105.79,1400.0,105.2221,105.2221,105.1127,105.2122,1400.0
2024-04-16 13:00:00,105.81,106.0,105.78,105.88,19484.0,105.2321,105.4211,105.2023,105.3017,19484.0
2024-04-16 13:05:00,105.86,106.19,105.83,106.11,6665.0,105.2818,105.61,105.252,105.5305,6665.0
2024-04-16 13:10:00,106.08,106.1,105.89,106.06,3894.0,105.5006,105.5205,105.3117,105.4807,3894.0
2024-04-16 13:15:00,106.07,106.07,105.99,106.06,2329.0,105.4907,105.4907,105.4111,105.4807,2329.0
2024-04-16 13:20:00,105.99,106.13,105.95,106.03,5297.0,105.4111,105.5503,105.3713,105.4509,5297.0
2024-04-16 13:25:00,105.98,106.12,105.79,105.79,3526.0,105.4012,105.5404,105.2122,105.2122,3526.0
2024-04-16 13:30:00,105.83,105.83,105.09,105.32,15867.0,105.252,105.252,104.516,104.7448,15867.0
2024-04-16 13:35:00,105.39,105.82,105.39,105.7,8631.0,104.8144,105.242,104.8144,105.1227,8631.0
2024-04-16 13:40:00,105.8,105.97,105.78,105.8,5678.0,105.2221,105.3912,105.2023,105.2221,5678.0
2024-04-16 13:45:00,105.86,105.87,105.51,105.55,2267.0,105.2818,105.2918,104.9337,104.9735,2267.0
2024-04-16 13:50:00,105.62,105.78,105.4,105.78,15329.0,105.0431,105.2023,104.8243,105.2023,15329.0
2024-04-16 13:55:00,105.69,105.74,105.53,105.62,9593.0,105.1127,105.1625,104.9536,105.0431,9593.0
2024-04-16 14:00:00,105.57,105.61,105.34,105.61,6359.0,104.9934,105.0332,104.7647,105.0332,6359.0
2024-04-16 14:05:00,105.62,106.16,105.56,106.12,3781.0,105.0431,105.5802,104.9835,105.5404,3781.0
2024-04-16 14:10:00,106.1,106.1,105.51,105.51,4544.0,105.5205,105.5205,104.9337,104.9337,4544.0
2024-04-16 14:15:00,105.47,105.47,104.95,104.95,3800.0,104.8939,104.8939,104.3768,104.3768,3800.0
2024-04-16 14:20:00,104.91,104.91,104.7,104.86,3100.0,104.337,104.337,104.1282,104.2873,3100.0
2024-04-16 14:25:00,104.99,105.13,104.8,104.92,3404.0,104.4166,104.5558,104.2276,104.347,3404.0
2024-04-16 14:30:00,105.0,105.15,104.88,105.15,3863.0,104.4265,104.5757,104.3072,104.5757,3863.0
2024-04-16 14:35:00,105.16,105.2,104.95,105.0,3103.0,104.5856,104.6254,104.3768,104.4265,3103.0
2024-04-16 14:40:00,105.02,105.13,104.99,104.99,2556.0,104.4464,104.5558,104.4166,104.4166,2556.0
2024-04-16 14:45:00,104.93,105.12,104.89,105.02,1731.0,104.3569,104.5459,104.3171,104.4464,1731.0
2024-04-16 14:50:00,105.03,105.42,105.02,105.36,13693.0,104.4563,104.8442,104.4464,104.7845,13693.0
2024-04-16 14:55:00,105.34,105.59,105.34,105.52,6758.0,104.7647,105.0133,104.7647,104.9437,6758.0
2024-04-16 15:00:00,105.43,105.53,105.29,105.31,3401.0,104.8542,104.9536,104.7149,104.7348,3401.0
2024-04-16 15:05:00,105.27,105.5,105.22,105.48,3163.0,104.695,104.9238,104.6453,104.9039,3163.0
2024-04-16 15:10:00,105.46,105.55,105.42,105.45,4161.0,104.884,104.9735,104.8442,104.8741,4161.0
2024-04-16 15:15:00,105.42,105.57,105.38,105.57,11152.0,104.8442,104.9934,104.8044,104.9934,11152.0
2024-04-16 15:20:00,105.52,105.64,105.49,105.59,5330.0,104.9437,105.063,104.9138,105.0133,5330.0
2024-04-16 15:25:00,105.6,105.77,105.6,105.64,5731.0,105.0232,105.1923,105.0232,105.063,5731.0
2024-04-16 15:30:00,105.59,105.62,105.13,105.14,8156.0,105.0133,105.0431,104.5558,104.5657,8156.0
2024-04-16 15:35:00,105.07,105.53,105.02,105.5,8353.0,104.4961,104.9536,104.4464,104.9238,8353.0
2024-04-16 15:40:00,105.49,105.49,105.32,105.4,8734.0,104.9138,104.9138,104.7448,104.8243,8734.0
2024-04-16 15:45:00,105.42,105.62,105.37,105.61,8752.0,104.8442,105.0431,104.7945,105.0332,8752.0
2024-04-16 15:50:00,105.59,105.6,105.3,105.33,17004.0,105.0133,105.0232,104.7249,104.7547,17004.0
2024-04-16 15:55:00,105.37,105.38,104.85,104.92,83566.0,104.7945,104.8044,104.2773,104.347,83566.0
2024-04-17 09:30:00,104.62,104.93,103.76,104.23,28163.0,104.0486,104.3569,103.1933,103.6607,28163.0
2024-04-17 09:35:00,104.18,104.59,104.18,104.26,15143.0,103.611,104.0188,103.611,103.6906,15143.0
2024-04-17 09:40:00,104.32,104.33,104.01,104.14,7093.0,103.7502,103.7602,103.4419,103.5712,7093.0
2024-04-17 09:45:00,104.11,104.24,103.75,103.75,7416.0,103.5414,103.6707,103.1833,103.1833,7416.0
2024-04-17 09:50:00,103.77,104.06,103.75,104.03,13799.0,103.2032,103.4916,103.1833,103.4618,13799.0
2024-04-17 09:55:00,104.06,104.24,103.97,104.15,6093.0,103.4916,103.6707,103.4021,103.5812,6093.0
2024-04-17 10:00:00,104.08,104.1,103.6,103.68,5985.0,103.5115,103.5314,103.0342,103.1137,5985.0
2024-04-17 10:05:00,103.67,103.92,103.6,103.6,2878.0,103.1038,103.3524,103.0342,103.0342,2878.0
2024-04-17 10:10:00,103.58,103.62,103.16,103.25,7747.0,103.0143,103.0541,102.5966,102.6861,7747.0
2024-04-17 10:15:00,103.15,103.2,102.93,103.17,5190.0,102.5866,102.6363,102.3678,102.6065,5190.0
2024-04-17 10:20:00,103.1,103.27,103.0,103.09,2327.0,102.5369,102.706,102.4374,102.5269,2327.0
2024-04-17 10:25:00,103.19,103.21,102.96,102.96,2923.0,102.6264,102.6463,102.3977,102.3977,2923.0
2024-04-17 10:30:00,103.04,103.04,102.71,102.81,7899.0,102.4772,102.4772,102.149,102.2485,7899.0
2024-04-17 10:35:00,102.79,103.07,102.75,102.98,10662.0,102.2286,102.5071,102.1888,102.4175,10662.0
2024-04-17 10:40:00,102.97,103.3,102.93,103.11,13485.0,102.4076,102.7358,102.3678,102.5468,13485.0
2024-04-17 10:45:00,103.2,103.37,103.07,103.31,6227.0,102.6363,102.8054,102.5071,102.7457,6227.0
2024-04-17 10:50:00,103.31,103.33,102.6,102.75,9884.0,102.7457,102.7656,102.0396,102.1888,9884.0
2024-04-17 10:55:00,102.71,103.17,102.71,103.17,6700.0,102.149,102.6065,102.149,102.6065,6700.0
2024-04-17 11:00:00,103.15,103.42,103.14,103.42,3400.0,102.5866,102.8551,102.5767,102.8551,3400.0
2024-04-17 11:05:00,103.37,103.37,102.97,103.0,5800.0,102.8054,102.8054,102.4076,102.4374,5800.0
2024-04-17 11:10:00,103.05,103.07,102.86,102.92,4207.0,102.4872,102.5071,102.2982,102.3579,4207.0
2024-04-17 11:15:00,102.98,103.09,102.89,102.92,2918.0,102.4175,102.5269,102.328,102.3579,2918.0
2024-04-17 11:20:00,102.95,102.95,102.75,102.89,4113.0,102.3877,102.3877,102.1888,102.328,4113.0
2024-04-17 11:25:00,102.88,102.98,102.75,102.8,2661.0,102.3181,102.4175,102.1888,102.2385,2661.0
2024-04-17 11:30:00,102.81,102.81,102.45,102.48,4639.0,102.2485,102.2485,101.8904,101.9203,4639.0
2024-04-17 11:35:00,102.55,102.64,102.54,102.62,5053.0,101.9899,102.0794,101.9799,102.0595,5053.0
2024-04-17 11:40:00,102.6,102.65,102.5,102.52,3201.0,102.0396,102.0893,101.9402,101.9601,3201.0
2024-04-17 11:45:00,102.5,102.51,102.36,102.41,2284.0,101.9402,101.9501,101.8009,101.8507,2284.0
2024-04-17 11:50:00,102.48,102.7,102.47,102.67,9259.0,101.9203,102.1391,101.9103,102.1092,9259.0
2024-04-17 11:55:00,102.62,102.66,102.47,102.47,4827.0,102.0595,102.0993,101.9103,101.9103,4827.0
2024-04-17 12:00:00,102.49,102.5,102.04,102.04,5387.0,101.9302,101.9402,101.4827,101.4827,5387.0
2024-04-17 12:05:00,102.06,102.06,101.58,101.72,13348.0,101.5026,101.5026,101.0252,101.1644,13348.0
2024-04-17 12:10:00,101.76,102.13,101.76,101.95,6986.0,101.2042,101.5722,101.2042,101.3932,6986.0
2024-04-17 12:15:00,101.94,102.12,101.85,101.85,18068.0,101.3832,101.5622,101.2937,101.2937,18068.0
2024-04-17 12:20:00,101.92,102.15,101.75,101.79,14329.0,101.3633,101.5921,101.1943,101.234,14329.0
2024-04-17 12:25:00,101.84,102.03,101.84,102.0,5344.0,101.2838,101.4727,101.2838,101.4429,5344.0
2024-04-17 12:30:00,101.95,102.23,101.91,102.15,15124.0,101.3932,101.6716,101.3534,101.5921,15124.0
2024-04-17 12:35:00,102.06,102.09,101.98,102.03,15808.0,101.5026,101.5324,101.423,101.4727,15808.0
2024-04-17 12:40:00,102.0,102.11,101.74,101.74,7768.0,101.4429,101.5523,101.1843,101.1843,7768.0
2024-04-17 12:45:00,101.75,102.02,101.69,101.95,5033.0,101.1943,101.4628,101.1346,101.3932,5033.0
2024-04-17 12:50:00,102.03,102.1,101.93,102.06,2958.0,101.4727,101.5424,101.3733,101.5026,2958.0
2024-04-17 12:55:00,102.01,102.05,101.82,101.89,3433.0,101.4528,101.4926,101.2639,101.3335,3433.0
2024-04-17 13:00:00,101.83,102.05,101.74,102.03,7436.0,101.2738,101.4926,101.1843,101.4727,7436.0
2024-04-17 13:05:00,102.08,102.17,101.92,102.15,6076.0,101.5225,101.612,101.3633,101.5921,6076.0
2024-04-17 13:10:00,102.12,102.19,102.01,102.05,4900.0,101.5622,101.6319,101.4528,101.4926,4900.0
2024-04-17 13:15:00,102.07,102.38,102.07,102.3,5211.0,101.5125,101.8208,101.5125,101.7413,5211.0
2024-04-17 13:20:00,102.33,102.45,102.3,102.31,4041.0,101.7711,101.8904,101.7413,101.7512,4041.0
2024-04-17 13:25:00,102.39,102.67,102.35,102.67,3613.0,101.8308,102.1092,101.791,102.1092,3613.0
2024-04-17 13:30:00,102.67,102.77,102.62,102.67,3006.0,102.1092,102.2087,102.0595,102.1092,3006.0
2024-04-17 13:35:00,102.71,102.93,102.67,102.86,2918.0,102.149,102.3678,102.1092,102.2982,2918.0
2024-04-17 13:40:00,102.9,102.9,102.53,102.54,4868.0,102.338,102.338,101.97,101.9799,4868.0
2024-04-17 13:45:00,102.52,102.52,102.29,102.33,11343.0,101.9601,101.9601,101.7313,101.7711,11343.0
2024-04-17 13:50:00,102.36,102.6,102.32,102.57,5253.0,101.8009,102.0396,101.7612,102.0098,5253.0
2024-04-17 13:55:00,102.58,102.79,102.55,102.79,3727.0,102.0197,102.2286,101.9899,102.2286,3727.0
2024-04-17 14:00:00,102.7,102.82,102.62,102.78,2303.0,102.1391,102.2584,102.0595,102.2186,2303.0
2024-04-17 14:05:00,102.79,102.79,102.56,102.66,4253.0,102.2286,102.2286,101.9998,102.0993,4253.0
2024-04-17 14:10:00,102.65,102.65,102.38,102.45,1557.0,102.0893,102.0893,101.8208,101.8904,1557.0
2024-04-17 14:15:00,102.45,102.46,102.23,102.33,3976.0,101.8904,101.9004,101.6716,101.7711,3976.0
2024-04-17 14:20:00,102.28,102.37,102.17,102.33,2500.0,101.7214,101.8109,101.612,101.7711,2500.0
2024-04-17 14:25:00,102.37,102.53,102.31,102.38,3450.0,101.8109,101.97,101.7512,101.8208,3450.0
2024-04-17 14:30:00,102.4,102.43,102.19,102.25,3610.0,101.8407,101.8705,101.6319,101.6915,3610.0
2024-04-17 14:35:00,102.2,102.32,101.98,102.29,7155.0,101.6418,101.7612,101.423,101.7313,7155.0
2024-04-17 14:40:00,102.25,103.01,102.24,103.01,4443.0,101.6915,102.4474,101.6816,102.4474,4443.0
2024-04-17 14:45:00,103.03,103.04,102.65,102.67,5267.0,102.4673,102.4772,102.0893,102.1092,5267.0
2024-04-17 14:50:00,102.68,102.73,102.16,102.19,4800.0,102.1192,102.1689,101.602,101.6319,4800.0
2024-04-17 14:55:00,102.23,102.5,102.15,102.31,6762.0,101.6716,101.9402,101.5921,101.7512,6762.0
2024-04-17 15:00:00,102.32,102.32,102.01,102.01,6582.0,101.7612,101.7612,101.4528,101.4528,6582.0
2024-04-17 15:05:00,102.05,102.21,101.94,101.99,9676.0,101.4926,101.6518,101.3832,101.433,9676.0
2024-04-17 15:10:00,101.99,102.05,101.79,101.8,5855.0,101.433,101.4926,101.234,101.244,5855.0
2024-04-17 15:15:00,101.92,102.22,101.88,102.07,7081.0,101.3633,101.6617,101.3236,101.5125,7081.0
2024-04-17 15:20:00,102.1,102.13,101.76,101.93,7005.0,101.5424,101.5722,101.2042,101.3733,7005.0
2024-04-17 15:25:00,101.84,101.9,101.67,101.7,5794.0,101.2838,101.3434,101.1147,101.1445,5794.0
2024-04-17 15:30:00,101.64,101.99,101.63,101.92,12478.0,101.0849,101.433,101.0749,101.3633,12478.0
2024-04-17 15:35:00,101.91,101.95,101.64,101.67,10528.0,101.3534,101.3932,101.0849,101.1147,10528.0
2024-04-17 15:40:00,101.7,102.09,101.54,102.06,17055.0,101.1445,101.5324,100.9854,101.5026,17055.0
2024-04-17 15:45:00,102.03,102.42,101.99,102.32,15530.0,101.4727,101.8606,101.433,101.7612,15530.0
2024-04-17 15:50:00,102.38,102.43,102.07,102.39,33327.0,101.8208,101.8705,101.5125,101.8308,33327.0
2024-04-17 15:55:00,102.34,102.34,101.94,102.02,193486.0,101.781,101.781,101.3832,101.4628,193486.0
2024-04-18 09:30:00,101.42,101.75,100.74,101.48,13150.0,100.8661,101.1943,100.1898,100.9257,13150.0
2024-04-18 09:35:00,101.38,101.38,100.63,100.8,8822.0,100.8263,100.8263,100.0804,100.2495,8822.0
2024-04-18 09:40:00,100.66,101.28,100.42,101.2,3903.0,100.1102,100.7268,99.8715,100.6473,3903.0
2024-04-18 09:45:00,101.2,101.5,101.05,101.44,6054.0,100.6473,100.9456,100.4981,100.886,6054.0
2024-04-18 09:50:00,101.54,101.56,101.0,101.06,4000.0,100.9854,101.0053,100.4484,100.508,4000.0
2024-04-18 09:55:00,101.11,101.31,101.0,101.13,4400.0,100.5578,100.7567,100.4484,100.5777,4400.0
2024-04-18 10:00:00,101.3,101.37,100.66,100.75,13979.0,100.7467,100.8163,100.1102,100.1997,13979.0
2024-04-18 10:05:00,100.8,101.12,100.8,101.12,7125.0,100.2495,100.5677,100.2495,100.5677,7125.0
2024-04-18 10:10:00,101.13,101.55,101.13,101.36,5112.0,100.5777,100.9954,100.5777,100.8064,5112.0
2024-04-18 10:15:00,101.52,101.61,101.13,101.4,6600.0,100.9655,101.055,100.5777,100.8462,6600.0
2024-04-18 10:20:00,101.3,101.3,100.94,100.94,14564.0,100.7467,100.7467,100.3887,100.3887,14564.0
2024-04-18 10:25:00,100.96,101.66,100.94,101.56,19981.0,100.4086,101.1048,100.3887,101.0053,19981.0
2024-04-18 10:30:00,101.73,101.73,101.58,101.67,3800.0,101.1744,101.1744,101.0252,101.1147,3800.0
2024-04-18 10:35:00,101.66,102.07,101.65,101.8,43024.0,101.1048,101.5125,101.0948,101.244,43024.0
2024-04-18 10:40:00,101.92,101.99,101.81,101.94,12247.0,101.3633,101.433,101.2539,101.3832,12247.0
2024-04-18 10:45:00,102.0,102.2,101.7,102.08,6004.0,101.4429,101.6418,101.1445,101.5225,6004.0
2024-04-18 10:50:00,102.01,102.15,101.8,102.02,8444.0,101.4528,101.5921,101.244,101.4628,8444.0
2024-04-18 10:55:00,102.05,102.3,102.03,102.17,7856.0,101.4926,101.7413,101.4727,101.612,7856.0
2024-04-18 11:00:00,102.15,102.25,101.97,102.0,29671.0,101.5921,101.6915,101.4131,101.4429,29671.0
2024-04-18 11:05:00,101.95,102.25,101.88,102.17,23822.0,101.3932,101.6915,101.3236,101.612,23822.0
2024-04-18 11:10:00,102.24,102.49,102.19,102.38,37634.0,101.6816,101.9302,101.6319,101.8208,37634.0
2024-04-18 11:15:00,102.4,102.52,102.29,102.4,15897.0,101.8407,101.9601,101.7313,101.8407,15897.0
2024-04-18 11:20:00,102.4,102.49,102.32,102.42,19676.0,101.8407,101.9302,101.7612,101.8606,19676.0
2024-04-18 11:25:00,102.47,102.56,102.24,102.25,14935.0,101.9103,101.9998,101.6816,101.6915,14935.0
2024-04-18 11:30:00,102.29,102.36,102.08,102.29,8298.0,101.7313,101.8009,101.5225,101.7313,8298.0
2024-04-18 11:35:00,102.25,102.25,101.85,101.85,5000.0,101.6915,101.6915,101.2937,101.2937,5000.0
2024-04-18 11:40:00,101.8,101.91,101.75,101.85,5277.0,101.244,101.3534,101.1943,101.2937,5277.0
2024-04-18 11:45:00,101.87,101.87,101.67,101.76,5794.0,101.3136,101.3136,101.1147,101.2042,5794.0
2024-04-18 11:50:00,101.75,101.88,101.73,101.86,4998.0,101.1943,101.3236,101.1744,101.3037,4998.0
2024-04-18 11:55:00,101.85,101.97,101.85,101.92,5598.0,101.2937,101.4131,101.2937,101.3633,5598.0
2024-04-18 12:00:00,101.97,102.21,101.97,102.17,6265.0,101.4131,101.6518,101.4131,101.612,6265.0
2024-04-18 12:05:00,102.04,102.13,101.83,101.88,6700.0,101.4827,101.5722,101.2738,101.3236,6700.0
2024-04-18 12:10:00,101.9,101.99,101.75,101.8,3616.0,101.3434,101.433,101.1943,101.244,3616.0
2024-04-18 12:15:00,101.75,101.79,101.61,101.78,5273.0,101.1943,101.234,101.055,101.2241,5273.0
2024-04-18 12:20:00,101.78,101.81,101.68,101.77,4463.0,101.2241,101.2539,101.1246,101.2142,4463.0
2024-04-18 12:25:00,101.73,101.82,101.65,101.72,1823.0,101.1744,101.2639,101.0948,101.1644,1823.0
2024-04-18 12:30:00,101.75,101.77,101.35,101.35,3751.0,101.1943,101.2142,100.7964,100.7964,3751.0
2024-04-18 12:35:00,101.39,101.67,101.39,101.62,2000.0,100.8362,101.1147,100.8362,101.065,2000.0
2024-04-18 12:40:00,101.66,101.66,101.39,101.54,2800.0,101.1048,101.1048,100.8362,100.9854,2800.0
2024-04-18 12:45:00,101.49,101.51,101.14,101.25,3209.0,100.9357,100.9556,100.5876,100.697,3209.0
2024-04-18 12:50:00,101.3,101.32,100.95,101.06,7973.0,100.7467,100.7666,100.3986,100.508,7973.0
2024-04-18 12:55:00,101.09,101.16,100.97,101.03,6473.0,100.5379,100.6075,100.4185,100.4782,6473.0
2024-04-18 13:00:00,101.02,101.14,101.01,101.03,4092.0,100.4683,100.5876,100.4583,100.4782,4092.0
2024-04-18 13:05:00,101.02,101.19,101.0,101.16,6953.0,100.4683,100.6373,100.4484,100.6075,6953.0
2024-04-18 13:10:00,101.16,101.16,100.68,100.72,4377.0,100.6075,100.6075,100.1301,100.1699,4377.0
2024-04-18 13:15:00,100.72,100.79,100.54,100.58,19811.0,100.1699,100.2395,99.9909,100.0307,19811.0
2024-04-18 13:20:00,100.59,100.81,100.48,100.48,12412.0,100.0406,100.2594,99.9312,99.9312,12412.0
2024-04-18 13:25:00,100.54,100.91,100.54,100.86,5261.0,99.9909,100.3589,99.9909,100.3091,5261.0
2024-04-18 13:30:00,100.9,100.98,100.71,100.74,3244.0,100.3489,100.4285,100.1599,100.1898,3244.0
2024-04-18 13:35:00,100.78,100.78,100.56,100.56,3538.0,100.2296,100.2296,100.0108,100.0108,3538.0
2024-04-18 13:40:00,100.58,100.67,100.42,100.65,6531.0,100.0307,100.1202,99.8715,100.1003,6531.0
2024-04-18 13:45:00,100.63,100.75,100.63,100.73,3679.0,100.0804,100.1997,100.0804,100.1798,3679.0
2024-04-18 13:50:00,100.69,100.69,100.28,100.37,4361.0,100.1401,100.1401,99.7323,99.8218,4361.0
2024-04-18 13:55:00,100.38,100.44,100.31,100.43,6654.0,99.8317,99.8914,99.7621,99.8815,6654.0
2024-04-18 14:00:00,100.37,100.5,100.36,100.47,3820.0,99.8218,99.9511,99.8119,99.9213,3820.0
2024-04-18 14:05:00,100.43,100.47,100.35,100.35,4439.0,99.8815,99.9213,99.8019,99.8019,4439.0
2024-04-18 14:10:00,100.37,100.57,100.31,100.47,5030.0,99.8218,100.0207,99.7621,99.9213,5030.0
2024-04-18 14:15:00,100.51,100.68,100.51,100.61,3225.0,99.961,100.1301,99.961,100.0605,3225.0
2024-04-18 14:20:00,100.62,100.8,100.61,100.7,5458.0,100.0704,100.2495,100.0605,100.15,5458.0
2024-04-18 14:25:00,100.69,100.84,100.49,100.5,3113.0,100.1401,100.2892,99.9411,99.9511,3113.0
2024-04-18 14:30:00,100.48,100.51,100.24,100.24,5026.0,99.9312,99.961,99.6925,99.6925,5026.0
2024-04-18 14:35:00,100.2,100.47,100.2,100.41,4504.0,99.6527,99.9213,99.6527,99.8616,4504.0
2024-04-18 14:40:00,100.38,100.51,100.36,100.49,3779.0,99.8317,99.961,99.8119,99.9411,3779.0
2024-04-18 14:45:00,100.47,100.57,100.35,100.57,6302.0,99.9213,100.0207,99.8019,100.0207,6302.0
2024-04-18 14:50:00,100.55,100.55,100.34,100.43,6403.0,100.0008,100.0008,99.792,99.8815,6403.0
2024-04-18 14:55:00,100.45,100.52,100.38,100.4,5490.0,99.9014,99.971,99.8317,99.8516,5490.0
2024-04-18 15:00:00,100.47,100.9,100.47,100.79,3118.0,99.9213,100.3489,99.9213,100.2395,3118.0
2024-04-18 15:05:00,100.83,100.93,100.73,100.77,3666.0,100.2793,100.3787,100.1798,100.2196,3666.0
2024-04-18 15:10:00,100.72,100.83,100.67,100.72,3482.0,100.1699,100.2793,100.1202,100.1699,3482.0
2024-04-18 15:15:00,100.72,100.75,100.49,100.56,4722.0,100.1699,100.1997,99.9411,100.0108,4722.0
2024-04-18 15:20:00,100.58,100.61,100.38,100.58,6414.0,100.0307,100.0605,99.8317,100.0307,6414.0
2024-04-18 15:25:00,100.56,100.72,100.5,100.62,5719.0,100.0108,100.1699,99.9511,100.0704,5719.0
2024-04-18 15:30:00,100.71,100.73,100.54,100.7,8503.0,100.1599,100.1798,99.9909,100.15,8503.0
2024-04-18 15:35:00,100.7,100.87,100.52,100.56,22563.0,100.15,100.3191,99.971,100.0108,22563.0
2024-04-18 15:40:00,100.55,100.68,100.43,100.63,17890.0,100.0008,100.1301,99.8815,100.0804,17890.0
2024-04-18 15:45:00,100.63,100.79,100.62,100.75,21424.0,100.0804,100.2395,100.0704,100.1997,21424.0
2024-04-18 15:50:00,100.76,100.77,100.23,100.28,33992.0,100.2097,100.2196,99.6826,99.7323,33992.0
2024-04-18 15:55:00,100.27,100.36,100.02,100.21,153069.0,99.7223,99.8119,99.4737,99.6627,153069.0
2024-04-19 09:30:00,100.13,100.66,99.3,100.12,47017.0,99.5831,100.1102,98.7576,99.5732,47017.0
2024-04-19 09:35:00,100.22,100.25,100.1,100.11,1712.0,99.6726,99.7025,99.5533,99.5632,1712.0
2024-04-19 09:40:00,100.15,100.65,100.15,100.51,2633.0,99.603,100.1003,99.603,99.961,2633.0
2024-04-19 09:45:00,100.51,100.61,100.12,100.21,3550.0,99.961,100.0605,99.5732,99.6627,3550.0
2024-04-19 09:50:00,100.19,100.23,99.8,100.16,5366.0,99.6428,99.6826,99.2549,99.6129,5366.0
2024-04-19 09:55:00,100.28,100.43,100.2,100.33,4946.0,99.7323,99.8815,99.6527,99.782,4946.0
2024-04-19 10:00:00,100.34,100.46,100.02,100.09,22861.0,99.792,99.9113,99.4737,99.5433,22861.0
2024-04-19 10:05:00,100.13,100.36,100.12,100.14,7942.0,99.5831,99.8119,99.5732,99.5931,7942.0
2024-04-19 10:10:00,100.04,100.04,99.74,99.91,8069.0,99.4936,99.4936,99.1952,99.3643,8069.0
2024-04-19 10:15:00,99.9,99.91,99.53,99.63,6681.0,99.3544,99.3643,98.9864,99.0858,6681.0
2024-04-19 10:20:00,99.63,99.78,99.37,99.38,8530.0,99.0858,99.235,98.8273,98.8372,8530.0
2024-04-19 10:25:00,99.43,99.57,99.18,99.56,37243.0,98.8869,99.0262,98.6383,99.0162,37243.0
2024-04-19 10:30:00,99.56,99.7,99.45,99.47,4983.0,99.0162,99.1555,98.9068,98.9267,4983.0
2024-04-19 10:35:00,99.42,99.42,99.12,99.12,8550.0,98.877,98.877,98.5786,98.5786,8550.0
2024-04-19 10:40:00,99.16,99.36,99.05,99.36,10330.0,98.6184,98.8173,98.509,98.8173,10330.0
2024-04-19 10:45:00,99.44,99.61,99.29,99.36,4200.0,98.8969,99.066,98.7477,98.8173,4200.0
2024-04-19 10:50:00,99.36,99.57,99.25,99.53,4017.0,98.8173,99.0262,98.7079,98.9864,4017.0
2024-04-19 10:55:00,99.5,99.58,99.28,99.32,4674.0,98.9566,99.0361,98.7378,98.7775,4674.0
2024-04-19 11:00:00,99.23,99.29,99.1,99.27,2512.0,98.688,98.7477,98.5587,98.7278,2512.0
2024-04-19 11:05:00,99.23,99.42,99.1,99.42,3250.0,98.688,98.877,98.5587,98.877,3250.0
2024-04-19 11:10:00,99.43,99.43,99.11,99.25,6639.0,98.8869,98.8869,98.5687,98.7079,6639.0
2024-04-19 11:15:00,99.31,99.31,98.92,98.95,5348.0,98.7676,98.7676,98.3797,98.4096,5348.0
2024-04-19 11:20:00,98.95,99.05,98.78,98.88,6924.0,98.4096,98.509,98.2405,98.3399,6924.0
2024-04-19 11:25:00,98.93,99.01,98.86,99.0,4400.0,98.3897,98.4692,98.32,98.4593,4400.0
2024-04-19 11:30:00,99.04,99.09,98.88,98.88,3798.0,98.4991,98.5488,98.3399,98.3399,3798.0
2024-04-19 11:35:00,98.91,99.04,98.82,99.03,6545.0,98.3698,98.4991,98.2803,98.4891,6545.0
2024-04-19 11:40:00,99.03,99.1,98.88,99.06,6689.0,98.4891,98.5587,98.3399,98.519,6689.0
2024-04-19 11:45:00,99.13,99.13,99.0,99.05,4002.0,98.5886,98.5886,98.4593,98.509,4002.0
2024-04-19 11:50:00,99.06,99.1,98.87,98.92,19390.0,98.519,98.5587,98.33,98.3797,19390.0
2024-04-19 11:55:00,98.87,98.88,98.49,98.5,7543.0,98.33,98.3399,97.9521,97.962,7543.0
2024-04-19 12:00:00,98.5,98.71,98.35,98.35,14226.0,97.962,98.1709,97.8128,97.8128,14226.0
2024-04-19 12:05:00,98.26,98.38,98.05,98.05,18967.0,97.7233,97.8427,97.5145,97.5145,18967.0
2024-04-19 12:10:00,98.05,98.09,97.64,97.71,12691.0,97.5145,97.5543,97.1067,97.1763,12691.0
2024-04-19 12:15:00,97.7,97.93,97.59,97.87,27464.0,97.1664,97.3951,97.057,97.3355,27464.0
2024-04-19 12:20:00,97.84,97.93,97.71,97.71,8162.0,97.3056,97.3951,97.1763,97.1763,8162.0
2024-04-19 12:25:00,97.7,97.85,97.5,97.5,9375.0,97.1664,97.3156,96.9675,96.9675,9375.0
2024-04-19 12:30:00,97.59,97.7,97.53,97.66,17781.0,97.057,97.1664,96.9973,97.1266,17781.0
2024-04-19 12:35:00,97.63,97.65,97.5,97.56,9847.0,97.0968,97.1167,96.9675,97.0271,9847.0
2024-04-19 12:40:00,97.54,97.72,97.46,97.7,41988.0,97.0073,97.1863,96.9277,97.1664,41988.0
2024-04-19 12:45:00,97.67,97.84,97.63,97.7,17232.0,97.1365,97.3056,97.0968,97.1664,17232.0
2024-04-19 12:50:00,97.7,97.96,97.67,97.75,20247.0,97.1664,97.425,97.1365,97.2161,20247.0
2024-04-19 12:55:00,97.8,97.86,97.74,97.81,21908.0,97.2658,97.3255,97.2062,97.2758,21908.0
2024-04-19 13:00:00,97.86,98.18,97.85,98.08,7783.0,97.3255,97.6438,97.3156,97.5443,7783.0
2024-04-19 13:05:00,98.05,98.07,97.86,98.07,5724.0,97.5145,97.5344,97.3255,97.5344,5724.0
2024-04-19 13:10:00,98.08,98.08,97.95,98.04,5373.0,97.5443,97.5443,97.415,97.5045,5373.0
2024-04-19 13:15:00,98.04,98.21,97.9,98.21,4865.0,97.5045,97.6736,97.3653,97.6736,4865.0
2024-04-19 13:20:00,98.18,98.18,97.85,97.87,9788.0,97.6438,97.6438,97.3156,97.3355,9788.0
2024-04-19 13:25:00,97.91,97.91,97.52,97.57,13430.0,97.3752,97.3752,96.9874,97.0371,13430.0
2024-04-19 13:30:00,97.52,97.85,97.52,97.8,13841.0,96.9874,97.3156,96.9874,97.2658,13841.0
2024-04-19 13:35:00,97.72,97.74,97.5,97.51,4005.0,97.1863,97.2062,96.9675,96.9774,4005.0
2024-04-19 13:40:00,97.52,97.65,97.51,97.6,3300.0,96.9874,97.1167,96.9774,97.0669,3300.0
2024-04-19 13:45:00,97.61,97.91,97.59,97.91,5186.0,97.0769,97.3752,97.057,97.3752,5186.0
2024-04-19 13:50:00,97.95,98.09,97.9,97.98,5075.0,97.415,97.5543,97.3653,97.4449,5075.0
2024-04-19 13:55:00,98.05,98.06,97.52,97.69,5184.0,97.5145,97.5244,96.9874,97.1564,5184.0
2024-04-19 14:00:00,97.62,97.62,97.04,97.36,20534.0,97.0868,97.0868,96.51,96.8282,20534.0
2024-04-19 14:05:00,97.37,97.43,97.18,97.27,5614.0,96.8382,96.8979,96.6492,96.7387,5614.0
2024-04-19 14:10:00,97.25,97.53,97.25,97.51,13801.0,96.7188,96.9973,96.7188,96.9774,13801.0
2024-04-19 14:15:00,97.51,97.59,97.36,97.51,30944.0,96.9774,97.057,96.8282,96.9774,30944.0
2024-04-19 14:20:00,97.55,97.7,97.5,97.7,4689.0,97.0172,97.1664,96.9675,97.1664,4689.0
2024-04-19 14:25:00,97.64,97.64,97.25,97.26,6883.0,97.1067,97.1067,96.7188,96.7288,6883.0
2024-04-19 14:30:00,97.11,97.19,97.03,97.17,8712.0,96.5796,96.6592,96.5,96.6393,8712.0
2024-04-19 14:35:00,97.17,97.18,96.5,96.53,6427.0,96.6393,96.6492,95.9729,96.0028,6427.0
2024-04-19 14:40:00,96.48,96.56,96.32,96.32,10287.0,95.953,96.0326,95.7939,95.7939,10287.0
2024-04-19 14:45:00,96.36,96.54,96.16,96.54,10205.0,95.8337,96.0127,95.6348,96.0127,10205.0
2024-04-19 14:50:00,96.52,96.53,96.26,96.47,6258.0,95.9928,96.0028,95.7342,95.9431,6258.0
2024-04-19 14:55:00,96.41,96.64,96.39,96.45,9832.0,95.8834,96.1122,95.8635,95.9232,9832.0
2024-04-19 15:00:00,96.35,96.37,96.1,96.14,10385.0,95.8238,95.8436,95.5751,95.6149,10385.0
2024-04-19 15:05:00,96.09,96.22,95.8,96.22,14519.0,95.5652,95.6945,95.2768,95.6945,14519.0
2024-04-19 15:10:00,96.14,96.55,96.14,96.4,8161.0,95.6149,96.0227,95.6149,95.8735,8161.0
2024-04-19 15:15:00,96.37,96.57,96.2,96.53,22592.0,95.8436,96.0426,95.6746,96.0028,22592.0
2024-04-19 15:20:00,96.53,96.59,96.41,96.42,29485.0,96.0028,96.0624,95.8834,95.8934,29485.0
2024-04-19 15:25:00,96.44,96.48,96.26,96.3,13164.0,95.9133,95.953,95.7342,95.774,13164.0
2024-04-19 15:30:00,96.3,96.36,96.1,96.11,17463.0,95.774,95.8337,95.5751,95.5851,17463.0
2024-04-19 15:35:00,96.08,96.23,95.84,96.16,20687.0,95.5552,95.7044,95.3165,95.6348,20687.0
2024-04-19 15:40:00,96.14,96.15,95.88,96.11,30304.0,95.6149,95.6248,95.3563,95.5851,30304.0
2024-04-19 15:45:00,96.13,96.24,95.95,96.24,20282.0,95.605,95.7144,95.4259,95.7144,20282.0
2024-04-19 15:50:00,96.22,96.36,95.97,96.22,58720.0,95.6945,95.8337,95.4458,95.6945,58720.0
2024-04-19 15:55:00,96.22,96.24,95.82,95.91,215102.0,95.6945,95.7144,95.2967,95.3862,215102.0
2024-04-22 09:30:00,97.01,97.44,96.65,96.66,20423.0,96.4802,96.9078,96.1221,96.1321,20423.0
2024-04-22 09:35:00,96.47,96.65,96.21,96.48,4205.0,95.9431,96.1221,95.6845,95.953,4205.0
2024-04-22 09:40:00,96.52,97.08,96.33,96.96,9309.0,95.9928,96.5498,95.8039,96.4304,9309.0
2024-04-22 09:45:00,97.11,97.4,96.99,97.34,19439.0,96.5796,96.868,96.4603,96.8084,19439.0
2024-04-22 09:50:00,97.34,97.66,97.15,97.48,16565.0,96.8084,97.1266,96.6194,96.9476,16565.0
2024-04-22 09:55:00,97.47,97.47,97.0,97.01,34691.0,96.9376,96.9376,96.4702,96.4802,34691.0
2024-04-22 10:00:00,97.07,97.24,96.96,97.19,15423.0,96.5398,96.7089,96.4304,96.6592,15423.0
2024-04-22 10:05:00,97.23,97.39,97.11,97.25,15551.0,96.699,96.8581,96.5796,96.7188,15551.0
2024-04-22 10:10:00,97.28,97.46,96.97,97.08,15785.0,96.7487,96.9277,96.4404,96.5498,15785.0
2024-04-22 10:15:00,97.13,97.39,97.05,97.33,21100.0,96.5995,96.8581,96.5199,96.7984,21100.0
2024-04-22 10:20:00,97.3,97.31,96.81,96.82,21762.0,96.7686,96.7785,96.2812,96.2912,21762.0
2024-04-22 10:25:00,96.79,96.86,96.32,96.34,7809.0,96.2614,96.331,95.7939,95.8138,7809.0
2024-04-22 10:30:00,96.35,96.51,96.2,96.51,9152.0,95.8238,95.9829,95.6746,95.9829,9152.0
2024-04-22 10:35:00,96.48,96.71,96.4,96.71,8956.0,95.953,96.1818,95.8735,96.1818,8956.0
2024-04-22 10:40:00,96.7,96.96,96.67,96.86,26767.0,96.1718,96.4304,96.142,96.331,26767.0
2024-04-22 10:45:00,96.84,96.9,96.64,96.73,24164.0,96.3111,96.3708,96.1122,96.2017,24164.0
2024-04-22 10:50:00,96.8,96.83,96.52,96.67,17534.0,96.2713,96.3011,95.9928,96.142,17534.0
2024-04-22 10:55:00,96.64,96.86,96.57,96.86,20408.0,96.1122,96.331,96.0426,96.331,20408.0
2024-04-22 11:00:00,96.84,96.97,96.82,96.87,7578.0,96.3111,96.4404,96.2912,96.3409,7578.0
2024-04-22 11:05:00,96.82,96.82,96.7,96.78,7016.0,96.2912,96.2912,96.1718,96.2514,7016.0
2024-04-22 11:10:00,96.73,96.77,96.57,96.57,6760.0,96.2017,96.2415,96.0426,96.0426,6760.0
2024-04-22 11:15:00,96.58,96.79,96.44,96.7,14362.0,96.0525,96.2614,95.9133,96.1718,14362.0
2024-04-22 11:20:00,96.73,96.73,96.4,96.51,9119.0,96.2017,96.2017,95.8735,95.9829,9119.0
2024-04-22 11:25:00,96.54,96.79,96.5,96.76,7309.0,96.0127,96.2614,95.9729,96.2315,7309.0
2024-04-22 11:30:00,96.77,97.1,96.76,96.95,21374.0,96.2415,96.5697,96.2315,96.4205,21374.0
2024-04-22 11:35:00,96.94,97.05,96.94,97.03,5309.0,96.4105,96.5199,96.4105,96.5,5309.0
2024-04-22 11:40:00,97.0,97.03,96.71,96.76,8414.0,96.4702,96.5,96.1818,96.2315,8414.0
2024-04-22 11:45:00,96.78,96.91,96.72,96.91,5074.0,96.2514,96.3807,96.1917,96.3807,5074.0
2024-04-22 11:50:00,96.88,96.94,96.86,96.89,10047.0,96.3509,96.4105,96.331,96.3608,10047.0
2024-04-22 11:55:00,96.92,97.02,96.92,97.01,5950.0,96.3906,96.4901,96.3906,96.4802,5950.0
2024-04-22 12:00:00,97.07,97.35,97.04,97.29,7042.0,96.5398,96.8183,96.51,96.7586,7042.0
2024-04-22 12:05:00,97.28,97.29,97.17,97.27,6051.0,96.7487,96.7586,96.6393,96.7387,6051.0
2024-04-22 12:10:00,97.24,97.41,97.24,97.41,4549.0,96.7089,96.878,96.7089,96.878,4549.0
2024-04-22 12:15:00,97.44,97.63,97.39,97.48,7395.0,96.9078,97.0968,96.8581,96.9476,7395.0
2024-04-22 12:20:00,97.49,97.57,97.38,97.38,10402.0,96.9575,97.0371,96.8481,96.8481,10402.0
2024-04-22 12:25:00,97.37,97.49,97.34,97.4,4685.0,96.8382,96.9575,96.8084,96.868,4685.0
2024-04-22 12:30:00,97.39,97.39,97.23,97.31,4424.0,96.8581,96.8581,96.699,96.7785,4424.0
2024-04-22 12:35:00,97.26,97.39,97.23,97.36,3334.0,96.7288,96.8581,96.699,96.8282,3334.0
2024-04-22 12:40:00,97.35,97.38,97.3,97.3,3840.0,96.8183,96.8481,96.7686,96.7686,3840.0
2024-04-22 12:45:00,97.27,97.39,97.26,97.33,5002.0,96.7387,96.8581,96.7288,96.7984,5002.0
2024-04-22 12:50:00,97.33,97.39,97.18,97.26,7412.0,96.7984,96.8581,96.6492,96.7288,7412.0
2024-04-22 12:55:00,97.27,97.35,97.25,97.35,4803.0,96.7387,96.8183,96.7188,96.8183,4803.0
2024-04-22 13:00:00,97.4,97.56,97.29,97.49,6407.0,96.868,97.0271,96.7586,96.9575,6407.0
2024-04-22 13:05:00,97.55,97.78,97.55,97.68,3744.0,97.0172,97.2459,97.0172,97.1465,3744.0
2024-04-22 13:10:00,97.71,97.81,97.63,97.7,5921.0,97.1763,97.2758,97.0968,97.1664,5921.0
2024-04-22 13:15:00,97.7,97.7,97.55,97.64,5791.0,97.1664,97.1664,97.0172,97.1067,5791.0
2024-04-22 13:20:00,97.64,97.78,97.58,97.78,5980.0,97.1067,97.2459,97.047,97.2459,5980.0
2024-04-22 13:25:00,97.81,98.08,97.81,98.08,3699.0,97.2758,97.5443,97.2758,97.5443,3699.0
2024-04-22 13:30:00,98.06,98.09,97.87,97.93,11922.0,97.5244,97.5543,97.3355,97.3951,11922.0
2024-04-22 13:35:00,97.95,98.0,97.89,98.0,5368.0,97.415,97.4647,97.3553,97.4647,5368.0
2024-04-22 13:40:00,98.01,98.04,97.85,97.89,4623.0,97.4747,97.5045,97.3156,97.3553,4623.0
2024-04-22 13:45:00,97.86,98.08,97.81,98.08,7903.0,97.3255,97.5443,97.2758,97.5443,7903.0
2024-04-22 13:50:00,98.03,98.53,98.02,98.48,10143.0,97.4946,97.9919,97.4846,97.9421,10143.0
2024-04-22 13:55:00,98.5,98.51,98.25,98.42,7541.0,97.962,97.972,97.7134,97.8825,7541.0
2024-04-22 14:00:00,98.41,98.42,98.14,98.18,11310.0,97.8725,97.8825,97.604,97.6438,11310.0
2024-04-22 14:05:00,98.19,98.19,98.08,98.19,6530.0,97.6537,97.6537,97.5443,97.6537,6530.0
2024-04-22 14:10:00,98.22,98.36,98.13,98.36,13805.0,97.6835,97.8228,97.594,97.8228,13805.0
2024-04-22 14:15:00,98.32,98.48,98.31,98.43,5343.0,97.783,97.9421,97.7731,97.8924,5343.0
2024-04-22 14:20:00,98.43,98.7,98.43,98.54,19139.0,97.8924,98.1609,97.8924,98.0018,19139.0
2024-04-22 14:25:00,98.56,98.62,98.41,98.42,14439.0,98.0217,98.0814,97.8725,97.8825,14439.0
2024-04-22 14:30:00,98.46,98.59,98.43,98.58,4363.0,97.9222,98.0515,97.8924,98.0416,4363.0
2024-04-22 14:35:00,98.58,98.6,98.37,98.4,11715.0,98.0416,98.0615,97.8327,97.8626,11715.0
2024-04-22 14:40:00,98.44,98.45,98.23,98.31,5369.0,97.9023,97.9123,97.6935,97.7731,5369.0
2024-04-22 14:45:00,98.31,98.39,98.28,98.31,4620.0,97.7731,97.8526,97.7432,97.7731,4620.0
2024-04-22 14:50:00,98.32,98.37,98.14,98.19,7040.0,97.783,97.8327,97.604,97.6537,7040.0
2024-04-22 14:55:00,98.22,98.38,98.22,98.33,3829.0,97.6835,97.8427,97.6835,97.7929,3829.0
2024-04-22 15:00:00,98.34,98.4,98.29,98.4,9972.0,97.8029,97.8626,97.7532,97.8626,9972.0
2024-04-22 15:05:00,98.43,98.58,98.4,98.58,3560.0,97.8924,98.0416,97.8626,98.0416,3560.0
2024-04-22 15:10:00,98.58,98.6,98.37,98.4,7089.0,98.0416,98.0615,97.8327,97.8626,7089.0
2024-04-22 15:15:00,98.37,98.47,98.2,98.2,7406.0,97.8327,97.9322,97.6637,97.6637,7406.0
2024-04-22 15:20:00,98.18,98.26,98.03,98.16,10946.0,97.6438,97.7233,97.4946,97.6239,10946.0
2024-04-22 15:25:00,98.15,98.3,98.1,98.26,9201.0,97.6139,97.7631,97.5642,97.7233,9201.0
2024-04-22 15:30:00,98.24,98.27,97.97,97.97,14252.0,97.7034,97.7333,97.4349,97.4349,14252.0
2024-04-22 15:35:00,97.98,98.03,97.88,97.89,10316.0,97.4449,97.4946,97.3454,97.3553,10316.0
2024-04-22 15:40:00,97.9,98.04,97.84,97.97,13124.0,97.3653,97.5045,97.3056,97.4349,13124.0
2024-04-22 15:45:00,97.98,98.02,97.89,97.98,11140.0,97.4449,97.4846,97.3553,97.4449,11140.0
2024-04-22 15:50:00,97.97,97.97,97.57,97.58,44071.0,97.4349,97.4349,97.0371,97.047,44071.0
2024-04-22 15:55:00,97.58,97.89,97.44,97.77,188941.0,97.047,97.3553,96.9078,97.236,188941.0
2024-04-23 09:30:00,98.05,98.77,98.05,98.53,16381.0,97.5145,98.2305,97.5145,97.9919,16381.0
2024-04-23 09:35:00,98.43,98.5,98.25,98.33,8060.0,97.8924,97.962,97.7134,97.7929,8060.0
2024-04-23 09:40:00,98.32,98.73,98.32,98.54,4349.0,97.783,98.1908,97.783,98.0018,4349.0
2024-04-23 09:45:00,98.52,99.15,98.36,98.94,11994.0,97.9819,98.6085,97.8228,98.3996,11994.0
2024-04-23 09:50:00,98.98,99.36,98.85,99.36,4390.0,98.4394,98.8173,98.3101,98.8173,4390.0
2024-04-23 09:55:00,99.44,99.45,99.22,99.3,5911.0,98.8969,98.9068,98.6781,98.7576,5911.0
2024-04-23 10:00:00,99.3,99.3,98.9,98.98,8643.0,98.7576,98.7576,98.3598,98.4394,8643.0
2024-04-23 10:05:00,98.98,99.26,98.88,99.16,21614.0,98.4394,98.7179,98.3399,98.6184,21614.0
2024-04-23 10:10:00,99.12,99.27,99.03,99.14,6332.0,98.5786,98.7278,98.4891,98.5985,6332.0
2024-04-23 10:15:00,99.13,99.3,99.1,99.22,13723.0,98.5886,98.7576,98.5587,98.6781,13723.0
2024-04-23 10:20:00,99.23,99.52,99.18,99.33,22246.0,98.688,98.9764,98.6383,98.7875,22246.0
2024-04-23 10:25:00,99.34,99.61,99.21,99.56,9344.0,98.7974,99.066,98.6681,99.0162,9344.0
2024-04-23 10:30:00,99.61,99.83,99.56,99.68,10604.0,99.066,99.2848,99.0162,99.1356,10604.0
2024-04-23 10:35:00,99.62,99.62,99.41,99.47,10846.0,99.0759,99.0759,98.867,98.9267,10846.0
2024-04-23 10:40:00,99.44,99.44,99.3,99.37,5926.0,98.8969,98.8969,98.7576,98.8273,5926.0
2024-04-23 10:45:00,99.32,99.32,98.92,98.93,5695.0,98.7775,98.7775,98.3797,98.3897,5695.0
2024-04-23 10:50:00,98.9,99.31,98.82,99.31,12378.0,98.3598,98.7676,98.2803,98.7676,12378.0
2024-04-23 10:55:00,99.32,99.57,99.27,99.56,2700.0,98.7775,99.0262,98.7278,99.0162,2700.0
2024-04-23 11:00:00,99.58,99.64,99.13,99.32,8311.0,99.0361,99.0958,98.5886,98.7775,8311.0
2024-04-23 11:05:00,99.27,99.43,99.24,99.43,3400.0,98.7278,98.8869,98.698,98.8869,3400.0
2024-04-23 11:10:00,99.46,99.58,99.39,99.43,7872.0,98.9168,99.0361,98.8472,98.8869,7872.0
2024-04-23 11:15:00,99.46,99.53,99.42,99.48,4425.0,98.9168,98.9864,98.877,98.9367,4425.0
2024-04-23 11:20:00,99.51,99.73,99.49,99.73,5608.0,98.9665,99.1853,98.9466,99.1853,5608.0
2024-04-23 11:25:00,99.76,99.76,99.45,99.5,7677.0,99.2151,99.2151,98.9068,98.9566,7677.0
2024-04-23 11:30:00,99.45,99.51,99.28,99.3,4346.0,98.9068,98.9665,98.7378,98.7576,4346.0
2024-04-23 11:35:00,99.31,99.41,99.31,99.39,3584.0,98.7676,98.867,98.7676,98.8472,3584.0
2024-04-23 11:40:00,99.34,99.44,99.28,99.38,5096.0,98.7974,98.8969,98.7378,98.8372,5096.0
2024-04-23 11:45:00,99.34,99.46,99.26,99.33,3803.0,98.7974,98.9168,98.7179,98.7875,3803.0
2024-04-23 11:50:00,99.36,99.53,99.26,99.46,3457.0,98.8173,98.9864,98.7179,98.9168,3457.0
2024-04-23 11:55:00,99.45,99.5,99.39,99.44,3306.0,98.9068,98.9566,98.8472,98.8969,3306.0
2024-04-23 12:00:00,99.47,99.82,99.47,99.73,14318.0,98.9267,99.2748,98.9267,99.1853,14318.0
2024-04-23 12:05:00,99.75,99.92,99.75,99.82,7918.0,99.2052,99.3743,99.2052,99.2748,7918.0
2024-04-23 12:10:00,99.84,99.84,99.63,99.79,3249.0,99.2947,99.2947,99.0858,99.245,3249.0
2024-04-23 12:15:00,99.82,99.85,99.68,99.71,7151.0,99.2748,99.3046,99.1356,99.1654,7151.0
2024-04-23 12:20:00,99.66,99.83,99.66,99.76,4148.0,99.1157,99.2848,99.1157,99.2151,4148.0
2024-04-23 12:25:00,99.81,99.9,99.76,99.8,5470.0,99.2649,99.3544,99.2151,99.2549,5470.0
2024-04-23 12:30:00,99.84,99.86,99.77,99.86,4597.0,99.2947,99.3146,99.2251,99.3146,4597.0
2024-04-23 12:35:00,99.85,99.87,99.74,99.84,6030.0,99.3046,99.3245,99.1952,99.2947,6030.0
2024-04-23 12:40:00,99.85,99.88,99.74,99.76,6395.0,99.3046,99.3345,99.1952,99.2151,6395.0
2024-04-23 12:45:00,99.78,99.79,99.63,99.66,6542.0,99.235,99.245,99.0858,99.1157,6542.0
2024-04-23 12:50:00,99.6,99.67,99.44,99.44,6347.0,99.056,99.1256,98.8969,98.8969,6347.0
2024-04-23 12:55:00,99.44,99.57,99.34,99.44,15301.0,98.8969,99.0262,98.7974,98.8969,15301.0
2024-04-23 13:00:00,99.45,99.51,99.38,99.48,4784.0,98.9068,98.9665,98.8372,98.9367,4784.0
2024-04-23 13:05:00,99.5,99.7,99.48,99.66,2655.0,98.9566,99.1555,98.9367,99.1157,2655.0
2024-04-23 13:10:00,99.67,99.67,99.39,99.56,7042.0,99.1256,99.1256,98.8472,99.0162,7042.0
2024-04-23 13:15:00,99.52,99.55,99.45,99.47,8318.0,98.9764,99.0063,98.9068,98.9267,8318.0
2024-04-23 13:20:00,99.48,99.51,99.43,99.44,6443.0,98.9367,98.9665,98.8869,98.8969,6443.0
2024-04-23 13:25:00,99.45,99.55,99.4,99.52,3746.0,98.9068,99.0063,98.8571,98.9764,3746.0
2024-04-23 13:30:00,99.51,99.68,99.5,99.65,7789.0,98.9665,99.1356,98.9566,99.1057,7789.0
2024-04-23 13:35:00,99.66,99.78,99.65,99.78,4775.0,99.1157,99.235,99.1057,99.235,4775.0
2024-04-23 13:40:00,99.79,99.9,99.74,99.85,6714.0,99.245,99.3544,99.1952,99.3046,6714.0
2024-04-23 13:45:00,99.86,99.86,99.76,99.83,5130.0,99.3146,99.3146,99.2151,99.2848,5130.0
2024-04-23 13:50:00,99.84,99.95,99.84,99.92,6349.0,99.2947,99.4041,99.2947,99.3743,6349.0
2024-04-23 13:55:00,99.92,100.0,99.86,99.92,7087.0,99.3743,99.4538,99.3146,99.3743,7087.0
2024-04-23 14:00:00,99.92,99.92,99.83,99.86,5373.0,99.3743,99.3743,99.2848,99.3146,5373.0
2024-04-23 14:05:00,99.87,99.98,99.86,99.96,6122.0,99.3245,99.4339,99.3146,99.414,6122.0
2024-04-23 14:10:00,99.99,100.06,99.84,99.84,5716.0,99.4439,99.5135,99.2947,99.2947,5716.0
2024-04-23 14:15:00,99.88,99.96,99.86,99.95,3442.0,99.3345,99.414,99.3146,99.4041,3442.0
2024-04-23 14:20:00,99.97,100.05,99.92,100.0,4676.0,99.424,99.5035,99.3743,99.4538,4676.0
2024-04-23 14:25:00,100.05,100.19,99.98,100.15,5952.0,99.5035,99.6428,99.4339,99.603,5952.0
2024-04-23 14:30:00,100.19,100.28,100.05,100.28,6619.0,99.6428,99.7323,99.5035,99.7323,6619.0
2024-04-23 14:35:00,100.24,100.34,100.2,100.23,7307.0,99.6925,99.792,99.6527,99.6826,7307.0
2024-04-23 14:40:00,100.22,100.35,100.21,100.34,5924.0,99.6726,99.8019,99.6627,99.792,5924.0
2024-04-23 14:45:00,100.34,100.35,100.12,100.18,5412.0,99.792,99.8019,99.5732,99.6328,5412.0
2024-04-23 14:50:00,100.19,100.2,100.04,100.06,6857.0,99.6428,99.6527,99.4936,99.5135,6857.0
2024-04-23 14:55:00,100.11,100.2,100.06,100.18,4346.0,99.5632,99.6527,99.5135,99.6328,4346.0
2024-04-23 15:00:00,100.21,100.21,99.91,100.01,6478.0,99.6627,99.6627,99.3643,99.4638,6478.0
2024-04-23 15:05:00,99.99,100.16,99.98,100.16,4502.0,99.4439,99.6129,99.4339,99.6129,4502.0
2024-04-23 15:10:00,100.16,100.25,100.1,100.12,8149.0,99.6129,99.7025,99.5533,99.5732,8149.0
2024-04-23 15:15:00,100.15,100.2,100.08,100.16,6451.0,99.603,99.6527,99.5334,99.6129,6451.0
2024-04-23 15:20:00,100.13,100.19,100.08,100.1,10858.0,99.5831,99.6428,99.5334,99.5533,10858.0
2024-04-23 15:25:00,100.12,100.12,99.92,100.02,11078.0,99.5732,99.5732,99.3743,99.4737,11078.0
2024-04-23 15:30:00,100.01,100.08,99.96,100.01,12032.0,99.4638,99.5334,99.414,99.4638,12032.0
2024-04-23 15:35:00,100.03,100.08,99.97,100.05,9841.0,99.4837,99.5334,99.424,99.5035,9841.0
2024-04-23 15:40:00,100.07,100.09,99.88,99.98,11385.0,99.5234,99.5433,99.3345,99.4339,11385.0
2024-04-23 15:45:00,99.98,100.0,99.85,99.88,18775.0,99.4339,99.4538,99.3046,99.3345,18775.0
2024-04-23 15:50:00,99.87,99.97,99.72,99.81,46603.0,99.3245,99.424,99.1754,99.2649,46603.0
2024-04-23 15:55:00,99.8,99.9,99.71,99.86,138787.0,99.2549,99.3544,99.1654,99.3146,138787.0
2024-04-24 09:30:00,102.09,102.64,101.54,101.74,44243.0,101.5324,102.0794,100.9854,101.1843,44243.0
2024-04-24 09:35:00,102.08,102.25,101.73,102.05,39521.0,101.5225,101.6915,101.1744,101.4926,39521.0
2024-04-24 09:40:00,102.11,102.2,101.83,102.08,29785.0,101.5523,101.6418,101.2738,101.5225,29785.0
2024-04-24 09:45:00,102.08,102.63,101.89,102.63,11004.0,101.5225,102.0695,101.3335,102.0695,11004.0
2024-04-24 09:50:00,102.67,102.67,102.31,102.39,9230.0,102.1092,102.1092,101.7512,101.8308,9230.0
2024-04-24 09:55:00,102.41,102.44,101.95,102.15,13611.0,101.8507,101.8805,101.3932,101.5921,13611.0
2024-04-24 10:00:00,102.16,102.17,101.81,101.84,15121.0,101.602,101.612,101.2539,101.2838,15121.0
2024-04-24 10:05:00,101.78,102.45,101.78,102.4,12009.0,101.2241,101.8904,101.2241,101.8407,12009.0
2024-04-24 10:10:00,102.41,102.43,101.87,101.87,13669.0,101.8507,101.8705,101.3136,101.3136,13669.0
2024-04-24 10:15:00,101.84,102.34,101.75,102.15,13261.0,101.2838,101.781,101.1943,101.5921,13261.0
2024-04-24 10:20:00,102.15,102.24,101.91,102.18,6022.0,101.5921,101.6816,101.3534,101.6219,6022.0
2024-04-24 10:25:00,102.18,102.28,101.87,101.92,11241.0,101.6219,101.7214,101.3136,101.3633,11241.0
2024-04-24 10:30:00,101.88,101.97,101.66,101.79,8154.0,101.3236,101.4131,101.1048,101.234,8154.0
2024-04-24 10:35:00,101.83,101.85,101.54,101.54,6774.0,101.2738,101.2937,100.9854,100.9854,6774.0
2024-04-24 10:40:00,101.48,101.57,101.3,101.3,7698.0,100.9257,101.0152,100.7467,100.7467,7698.0
2024-04-24 10:45:00,101.29,101.64,101.13,101.52,44757.0,100.7368,101.0849,100.5777,100.9655,44757.0
2024-04-24 10:50:00,101.54,101.55,101.18,101.19,5275.0,100.9854,100.9954,100.6274,100.6373,5275.0
2024-04-24 10:55:00,101.19,101.36,101.04,101.1,26340.0,100.6373,100.8064,100.4881,100.5478,26340.0
2024-04-24 11:00:00,101.14,101.18,100.68,100.69,8460.0,100.5876,100.6274,100.1301,100.1401,8460.0
2024-04-24 11:05:00,100.73,100.83,100.52,100.7,23838.0,100.1798,100.2793,99.971,100.15,23838.0
2024-04-24 11:10:00,100.68,100.74,100.53,100.53,9686.0,100.1301,100.1898,99.9809,99.9809,9686.0
2024-04-24 11:15:00,100.51,100.58,100.38,100.43,22695.0,99.961,100.0307,99.8317,99.8815,22695.0
2024-04-24 11:20:00,100.38,100.42,100.26,100.3,6852.0,99.8317,99.8715,99.7124,99.7522,6852.0
2024-04-24 11:25:00,100.25,100.41,100.24,100.28,10426.0,99.7025,99.8616,99.6925,99.7323,10426.0
2024-04-24 11:30:00,100.3,100.79,100.29,100.77,7987.0,99.7522,100.2395,99.7422,100.2196,7987.0
2024-04-24 11:35:00,100.73,100.73,100.54,100.59,5370.0,100.1798,100.1798,99.9909,100.0406,5370.0
2024-04-24 11:40:00,100.63,100.63,100.18,100.22,20458.0,100.0804,100.0804,99.6328,99.6726,20458.0
2024-04-24 11:45:00,100.2,100.46,100.11,100.35,22140.0,99.6527,99.9113,99.5632,99.8019,22140.0
2024-04-24 11:50:00,100.33,100.36,100.03,100.12,15092.0,99.782,99.8119,99.4837,99.5732,15092.0
2024-04-24 11:55:00,100.1,100.18,99.99,100.08,5510.0,99.5533,99.6328,99.4439,99.5334,5510.0
2024-04-24 12:00:00,100.03,100.16,99.95,100.02,12224.0,99.4837,99.6129,99.4041,99.4737,12224.0
2024-04-24 12:05:00,99.99,100.02,99.88,99.88,4482.0,99.4439,99.4737,99.3345,99.3345,4482.0
2024-04-24 12:10:00,99.93,99.95,99.74,99.88,6231.0,99.3842,99.4041,99.1952,99.3345,6231.0
2024-04-24 12:15:00,99.88,99.92,99.65,99.69,16454.0,99.3345,99.3743,99.1057,99.1455,16454.0
2024-04-24 12:20:00,99.72,99.82,99.7,99.78,6202.0,99.1754,99.2748,99.1555,99.235,6202.0
2024-04-24 12:25:00,99.8,99.87,99.64,99.79,12320.0,99.2549,99.3245,99.0958,99.245,12320.0
2024-04-24 12:30:00,99.78,99.78,99.47,99.5,21895.0,99.235,99.235,98.9267,98.9566,21895.0
2024-04-24 12:35:00,99.54,99.72,99.54,99.72,5707.0,98.9963,99.1754,98.9963,99.1754,5707.0
2024-04-24 12:40:00,99.77,99.82,99.66,99.8,4297.0,99.2251,99.2748,99.1157,99.2549,4297.0
2024-04-24 12:45:00,99.8,99.84,99.67,99.76,4944.0,99.2549,99.2947,99.1256,99.2151,4944.0
2024-04-24 12:50:00,99.8,100.05,99.79,100.0,4643.0,99.2549,99.5035,99.245,99.4538,4643.0
2024-04-24 12:55:00,99.95,100.22,99.94,100.15,6638.0,99.4041,99.6726,99.3941,99.603,6638.0
2024-04-24 13:00:00,100.12,100.15,99.92,100.05,22964.0,99.5732,99.603,99.3743,99.5035,22964.0
2024-04-24 13:05:00,100.09,100.27,100.04,100.12,3947.0,99.5433,99.7223,99.4936,99.5732,3947.0
2024-04-24 13:10:00,100.1,100.26,100.09,100.2,3597.0,99.5533,99.7124,99.5433,99.6527,3597.0
2024-04-24 13:15:00,100.21,100.35,100.15,100.3,6263.0,99.6627,99.8019,99.603,99.7522,6263.0
2024-04-24 13:20:00,100.26,100.41,100.21,100.38,5124.0,99.7124,99.8616,99.6627,99.8317,5124.0
2024-04-24 13:25:00,100.35,100.47,100.32,100.34,6558.0,99.8019,99.9213,99.7721,99.792,6558.0
2024-04-24 13:30:00,100.34,100.46,100.31,100.34,5802.0,99.792,99.9113,99.7621,99.792,5802.0
2024-04-24 13:35:00,100.33,100.57,100.3,100.47,3968.0,99.782,100.0207,99.7522,99.9213,3968.0
2024-04-24 13:40:00,100.47,100.56,100.44,100.51,3685.0,99.9213,100.0108,99.8914,99.961,3685.0
2024-04-24 13:45:00,100.59,100.8,100.59,100.63,5197.0,100.0406,100.2495,100.0406,100.0804,5197.0
2024-04-24 13:50:00,100.64,100.66,100.5,100.51,5317.0,100.0903,100.1102,99.9511,99.961,5317.0
2024-04-24 13:55:00,100.53,100.65,100.49,100.65,3579.0,99.9809,100.1003,99.9411,100.1003,3579.0
2024-04-24 14:00:00,100.58,100.6,100.5,100.5,3777.0,100.0307,100.0505,99.9511,99.9511,3777.0
2024-04-24 14:05:00,100.46,100.46,100.11,100.27,48946.0,99.9113,99.9113,99.5632,99.7223,48946.0
2024-04-24 14:10:00,100.29,100.42,100.11,100.15,8615.0,99.7422,99.8715,99.5632,99.603,8615.0
2024-04-24 14:15:00,100.08,100.17,100.02,100.08,8327.0,99.5334,99.6229,99.4737,99.5334,8327.0
2024-04-24 14:20:00,100.11,100.17,99.96,100.11,9680.0,99.5632,99.6229,99.414,99.5632,9680.0
2024-04-24 14:25:00,100.11,100.16,99.91,99.95,5631.0,99.5632,99.6129,99.3643,99.4041,5631.0
2024-04-24 14:30:00,99.94,99.97,99.82,99.94,5051.0,99.3941,99.424,99.2748,99.3941,5051.0
2024-04-24 14:35:00,99.95,100.05,99.89,100.02,6550.0,99.4041,99.5035,99.3444,99.4737,6550.0
2024-04-24 14:40:00,100.01,100.16,99.95,100.16,6134.0,99.4638,99.6129,99.4041,99.6129,6134.0
2024-04-24 14:45:00,100.18,100.19,100.05,100.06,3410.0,99.6328,99.6428,99.5035,99.5135,3410.0
2024-04-24 14:50:00,100.06,100.06,99.89,100.04,3927.0,99.5135,99.5135,99.3444,99.4936,3927.0
2024-04-24 14:55:00,100.08,100.08,99.91,99.91,3592.0,99.5334,99.5334,99.3643,99.3643,3592.0
2024-04-24 15:00:00,99.9,99.93,99.73,99.78,21421.0,99.3544,99.3842,99.1853,99.235,21421.0
2024-04-24 15:05:00,99.71,100.06,99.64,100.05,6634.0,99.1654,99.5135,99.0958,99.5035,6634.0
2024-04-24 15:10:00,100.11,100.19,100.02,100.17,16807.0,99.5632,99.6428,99.4737,99.6229,16807.0
2024-04-24 15:15:00,100.14,100.24,99.94,100.03,24318.0,99.5931,99.6925,99.3941,99.4837,24318.0
2024-04-24 15:20:00,100.02,100.32,99.99,100.23,14001.0,99.4737,99.7721,99.4439,99.6826,14001.0
2024-04-24 15:25:00,100.26,100.34,100.18,100.24,8276.0,99.7124,99.792,99.6328,99.6925,8276.0
2024-04-24 15:30:00,100.24,100.35,100.23,100.35,10107.0,99.6925,99.8019,99.6826,99.8019,10107.0
2024-04-24 15:35:00,100.34,100.4,100.27,100.31,15345.0,99.792,99.8516,99.7223,99.7621,15345.0
2024-04-24 15:40:00,100.35,100.43,100.3,100.39,11982.0,99.8019,99.8815,99.7522,99.8417,11982.0
2024-04-24 15:45:00,100.4,100.63,100.36,100.6,17574.0,99.8516,100.0804,99.8119,100.0505,17574.0
2024-04-24 15:50:00,100.58,100.75,100.44,100.72,42200.0,100.0307,100.1997,99.8914,100.1699,42200.0
2024-04-24 15:55:00,100.73,100.9,100.55,100.7,149590.0,100.1798,100.3489,100.0008,100.15,149590.0
2024-04-25 09:30:00,107.42,107.42,104.01,104.1,240185.0,106.8333,106.8333,103.4419,103.5314,240185.0
2024-04-25 09:35:00,104.04,106.47,104.0,105.59,238524.0,103.4718,105.8885,103.432,105.0133,238524.0
2024-04-25 09:40:00,105.59,107.4,105.3,107.23,177688.0,105.0133,106.8134,104.7249,106.6443,177688.0
2024-04-25 09:45:00,107.26,107.36,105.22,105.7,106885.0,106.6742,106.7736,104.6453,105.1227,106885.0
2024-04-25 09:50:00,105.76,105.84,105.14,105.56,121424.0,105.1824,105.2619,104.5657,104.9835,121424.0
2024-04-25 09:55:00,105.55,106.47,105.29,106.11,118433.0,104.9735,105.8885,104.7149,105.5305,118433.0
2024-04-25 10:00:00,106.19,107.17,106.06,107.17,31965.0,105.61,106.5847,105.4807,106.5847,31965.0
2024-04-25 10:05:00,107.24,107.62,106.62,107.5,158058.0,106.6543,107.0322,106.0377,106.9129,158058.0
2024-04-25 10:10:00,107.5,107.77,107.17,107.51,205711.0,106.9129,107.1814,106.5847,106.9228,205711.0
2024-04-25 10:15:00,107.75,109.07,107.71,108.58,59500.0,107.1615,108.4743,107.1217,107.987,59500.0
2024-04-25 10:20:00,108.38,109.09,108.24,109.01,43603.0,107.7881,108.4942,107.6488,108.4146,43603.0
2024-04-25 10:25:00,108.92,109.19,108.6,108.86,66618.0,108.3251,108.5936,108.0069,108.2654,66618.0
2024-04-25 10:30:00,108.87,109.02,108.17,108.27,91261.0,108.2754,108.4246,107.5792,107.6787,91261.0
2024-04-25 10:35:00,108.27,108.41,107.78,107.89,38082.0,107.6787,107.8179,107.1913,107.3007,38082.0
2024-04-25 10:40:00,108.02,108.02,107.43,107.91,100287.0,107.43,107.43,106.8432,107.3206,100287.0
2024-04-25 10:45:00,107.91,108.03,107.8,107.91,67534.0,107.3206,107.44,107.2112,107.3206,67534.0
2024-04-25 10:50:00,107.9,108.02,107.58,107.68,18340.0,107.3107,107.43,106.9924,107.0919,18340.0
2024-04-25 10:55:00,107.78,107.83,107.09,107.19,81550.0,107.1913,107.2411,106.5051,106.6046,81550.0
2024-04-25 11:00:00,107.2,108.17,107.15,108.16,86301.0,106.6145,107.5792,106.5648,107.5693,86301.0
2024-04-25 11:05:00,108.15,108.28,107.59,107.7,27780.0,107.5593,107.6886,107.0024,107.1118,27780.0
2024-04-25 11:10:00,107.75,108.04,107.68,107.88,70598.0,107.1615,107.4499,107.0919,107.2908,70598.0
2024-04-25 11:15:00,107.83,107.93,107.5,107.66,27545.0,107.2411,107.3405,106.9129,107.072,27545.0
2024-04-25 11:20:00,107.66,107.84,107.62,107.8,75157.0,107.072,107.251,107.0322,107.2112,75157.0
2024-04-25 11:25:00,107.72,107.82,107.66,107.76,39290.0,107.1317,107.2311,107.072,107.1714,39290.0
2024-04-25 11:30:00,107.8,107.8,107.22,107.53,31595.0,107.2112,107.2112,106.6344,106.9427,31595.0
2024-04-25 11:35:00,107.54,107.65,107.29,107.3,116927.0,106.9526,107.062,106.704,106.714,116927.0
2024-04-25 11:40:00,107.3,107.43,107.08,107.15,25630.0,106.714,106.8432,106.4952,106.5648,25630.0
2024-04-25 11:45:00,107.15,107.45,107.15,107.19,21966.0,106.5648,106.8631,106.5648,106.6046,21966.0
2024-04-25 11:50:00,107.16,107.69,107.12,107.68,15862.0,106.5747,107.1018,106.5349,107.0919,15862.0
2024-04-25 11:55:00,107.65,107.76,107.39,107.5,25847.0,107.062,107.1714,106.8035,106.9129,25847.0
2024-04-25 12:00:00,107.41,107.61,107.36,107.59,41502.0,106.8234,107.0223,106.7736,107.0024,41502.0
2024-04-25 12:05:00,107.64,108.06,107.61,107.96,59425.0,107.0521,107.4698,107.0223,107.3703,59425.0
2024-04-25 12:10:00,107.99,107.99,107.54,107.61,11442.0,107.4002,107.4002,106.9526,107.0223,11442.0
2024-04-25 12:15:00,107.64,107.66,107.55,107.63,31502.0,107.0521,107.072,106.9626,107.0421,31502.0
2024-04-25 12:20:00,107.61,107.68,107.46,107.5,29032.0,107.0223,107.0919,106.8731,106.9129,29032.0
2024-04-25 12:25:00,107.52,107.77,107.47,107.76,107520.0,106.9327,107.1814,106.883,107.1714,107520.0
2024-04-25 12:30:00,107.75,107.75,107.42,107.45,51039.0,107.1615,107.1615,106.8333,106.8631,51039.0
2024-04-25 12:35:00,107.44,107.62,107.42,107.53,12956.0,106.8532,107.0322,106.8333,106.9427,12956.0
2024-04-25 12:40:00,107.54,107.56,107.42,107.5,13254.0,106.9526,106.9725,106.8333,106.9129,13254.0
2024-04-25 12:45:00,107.5,107.59,107.45,107.59,28516.0,106.9129,107.0024,106.8631,107.0024,28516.0
2024-04-25 12:50:00,107.62,107.88,107.55,107.77,31588.0,107.0322,107.2908,106.9626,107.1814,31588.0
2024-04-25 12:55:00,107.78,108.27,107.78,107.98,30921.0,107.1913,107.6787,107.1913,107.3902,30921.0
2024-04-25 13:00:00,107.99,108.08,107.81,107.81,47761.0,107.4002,107.4897,107.2212,107.2212,47761.0
2024-04-25 13:05:00,107.98,108.06,107.59,107.69,58015.0,107.3902,107.4698,107.0024,107.1018,58015.0
2024-04-25 13:10:00,107.66,107.85,107.61,107.83,12235.0,107.072,107.2609,107.0223,107.2411,12235.0
2024-04-25 13:15:00,107.82,107.86,107.74,107.75,12024.0,107.2311,107.2709,107.1515,107.1615,12024.0
2024-04-25 13:20:00,107.73,107.88,107.53,107.6,53901.0,107.1416,107.2908,106.9427,107.0123,53901.0
2024-04-25 13:25:00,107.61,107.65,107.5,107.61,19154.0,107.0223,107.062,106.9129,107.0223,19154.0
2024-04-25 13:30:00,107.56,107.67,107.48,107.55,44512.0,106.9725,107.0819,106.893,106.9626,44512.0
2024-04-25 13:35:00,107.57,107.73,107.54,107.56,101363.0,106.9825,107.1416,106.9526,106.9725,101363.0
2024-04-25 13:40:00,107.54,107.65,107.47,107.54,52790.0,106.9526,107.062,106.883,106.9526,52790.0
2024-04-25 13:45:00,107.58,108.41,107.5,108.4,56264.0,106.9924,107.8179,106.9129,107.8079,56264.0
2024-04-25 13:50:00,108.36,108.36,107.96,108.06,85647.0,107.7682,107.7682,107.3703,107.4698,85647.0
2024-04-25 13:55:00,108.06,108.14,107.92,107.98,79622.0,107.4698,107.5494,107.3306,107.3902,79622.0
2024-04-25 14:00:00,108.01,108.06,107.85,107.85,26346.0,107.4201,107.4698,107.2609,107.2609,26346.0
2024-04-25 14:05:00,107.87,108.07,107.85,108.01,15034.0,107.2808,107.4797,107.2609,107.4201,15034.0
2024-04-25 14:10:00,108.04,108.42,107.94,108.36,12440.0,107.4499,107.8278,107.3505,107.7682,12440.0
2024-04-25 14:15:00,108.41,108.65,108.35,108.61,19573.0,107.8179,108.0566,107.7582,108.0168,19573.0
2024-04-25 14:20:00,108.57,108.93,108.56,108.56,31347.0,107.977,108.335,107.9671,107.9671,31347.0
2024-04-25 14:25:00,108.56,108.83,108.45,108.45,57523.0,107.9671,108.2356,107.8577,107.8577,57523.0
2024-04-25 14:30:00,108.44,108.76,108.4,108.72,61873.0,107.8477,108.166,107.8079,108.1262,61873.0
2024-04-25 14:35:00,108.7,109.0,108.55,108.91,78516.0,108.1063,108.4047,107.9571,108.3152,78516.0
2024-04-25 14:40:00,108.87,108.87,108.63,108.68,95497.0,108.2754,108.2754,108.0367,108.0864,95497.0
2024-04-25 14:45:00,108.65,108.74,108.45,108.48,15882.0,108.0566,108.1461,107.8577,107.8875,15882.0
2024-04-25 14:50:00,108.52,108.72,108.46,108.55,25829.0,107.9273,108.1262,107.8676,107.9571,25829.0
2024-04-25 14:55:00,108.54,108.95,108.47,108.95,40769.0,107.9472,108.3549,107.8776,108.3549,40769.0
2024-04-25 15:00:00,109.02,109.52,109.01,109.19,27982.0,108.4246,108.9218,108.4146,108.5936,27982.0
2024-04-25 15:05:00,109.21,109.45,109.17,109.21,57433.0,108.6135,108.8522,108.5737,108.6135,57433.0
2024-04-25 15:10:00,109.24,109.38,109.19,109.25,55099.0,108.6434,108.7826,108.5936,108.6533,55099.0
2024-04-25 15:15:00,109.27,109.54,109.24,109.48,52855.0,108.6732,108.9417,108.6434,108.882,52855.0
2024-04-25 15:20:00,109.45,109.84,109.21,109.33,92031.0,108.8522,109.2401,108.6135,108.7329,92031.0
2024-04-25 15:25:00,109.31,109.38,109.17,109.34,63443.0,108.713,108.7826,108.5737,108.7428,63443.0
2024-04-25 15:30:00,109.37,109.38,109.11,109.16,34738.0,108.7726,108.7826,108.5141,108.5638,34738.0
2024-04-25 15:35:00,109.12,109.57,109.05,109.54,31434.0,108.524,108.9716,108.4544,108.9417,31434.0
2024-04-25 15:40:00,109.57,109.58,109.09,109.09,42801.0,108.9716,108.9815,108.4942,108.4942,42801.0
2024-04-25 15:45:00,109.09,109.24,108.96,109.01,35869.0,108.4942,108.6434,108.3649,108.4146,35869.0
2024-04-25 15:50:00,108.96,109.1,108.86,108.93,62339.0,108.3649,108.5041,108.2654,108.335,62339.0
2024-04-25 15:55:00,108.92,109.05,108.74,108.95,192092.0,108.3251,108.4544,108.1461,108.3549,192092.0
2024-04-26 09:30:00,110.39,113.21,110.27,111.95,165617.0,109.7871,112.5917,109.6677,111.3386,165617.0
2024-04-26 09:35:00,111.85,113.1,111.76,112.5,29272.0,111.2391,112.4823,111.1496,111.8855,29272.0
2024-04-26 09:40:00,112.55,112.97,112.04,112.66,16888.0,111.9353,112.353,111.4281,112.0447,16888.0
2024-04-26 09:45:00,112.72,113.45,112.6,113.4,23347.0,112.1043,112.8304,111.985,112.7806,23347.0
2024-04-26 09:50:00,113.43,113.95,113.32,113.36,59599.0,112.8105,113.3276,112.7011,112.7409,59599.0
2024-04-26 09:55:00,113.33,113.57,112.95,112.96,47714.0,112.711,112.9497,112.3331,112.343,47714.0
2024-04-26 10:00:00,112.99,113.2,112.74,113.18,17489.0,112.3729,112.5817,112.1242,112.5618,17489.0
2024-04-26 10:05:00,113.12,113.17,112.71,112.91,18013.0,112.5022,112.5519,112.0944,112.2933,18013.0
2024-04-26 10:10:00,112.94,113.2,112.82,113.15,14450.0,112.3231,112.5817,112.2038,112.532,14450.0
2024-04-26 10:15:00,113.11,113.23,112.95,113.15,24789.0,112.4922,112.6116,112.3331,112.532,24789.0
2024-04-26 10:20:00,113.16,113.24,112.97,113.17,48077.0,112.5419,112.6215,112.353,112.5519,48077.0
2024-04-26 10:25:00,113.13,113.13,112.65,112.66,35031.0,112.5121,112.5121,112.0347,112.0447,35031.0
2024-04-26 10:30:00,112.74,112.98,112.66,112.95,9730.0,112.1242,112.3629,112.0447,112.3331,9730.0
2024-04-26 10:35:00,112.92,113.08,112.86,113.07,58773.0,112.3033,112.4624,112.2436,112.4524,58773.0
2024-04-26 10:40:00,113.07,113.17,112.97,113.03,44665.0,112.4524,112.5519,112.353,112.4127,44665.0
2024-04-26 10:45:00,113.05,113.25,112.94,113.13,57721.0,112.4325,112.6315,112.3231,112.5121,57721.0
2024-04-26 10:50:00,113.09,113.17,112.82,113.16,18991.0,112.4723,112.5519,112.2038,112.5419,18991.0
2024-04-26 10:55:00,113.19,113.19,112.9,113.0,67733.0,112.5718,112.5718,112.2834,112.3828,67733.0
2024-04-26 11:00:00,113.0,113.37,112.99,113.35,78988.0,112.3828,112.7508,112.3729,112.7309,78988.0
2024-04-26 11:05:00,113.38,113.46,113.18,113.22,30264.0,112.7607,112.8403,112.5618,112.6016,30264.0
2024-04-26 11:10:00,113.27,113.3,112.97,113.21,21691.0,112.6513,112.6812,112.353,112.5917,21691.0
2024-04-26 11:15:00,113.22,113.3,113.03,113.14,50801.0,112.6016,112.6812,112.4127,112.5221,50801.0
2024-04-26 11:20:00,113.14,113.15,112.52,112.65,47216.0,112.5221,112.532,111.9054,112.0347,47216.0
2024-04-26 11:25:00,112.65,113.03,112.59,112.93,13581.0,112.0347,112.4127,111.9751,112.3132,13581.0
2024-04-26 11:30:00,112.95,113.04,112.83,113.03,90333.0,112.3331,112.4226,112.2137,112.4127,90333.0
2024-04-26 11:35:00,113.04,113.33,112.99,113.33,19006.0,112.4226,112.711,112.3729,112.711,19006.0
2024-04-26 11:40:00,113.33,113.44,113.21,113.4,33295.0,112.711,112.8204,112.5917,112.7806,33295.0
2024-04-26 11:45:00,113.44,113.5,113.39,113.41,69215.0,112.8204,112.8801,112.7707,112.7906,69215.0
2024-04-26 11:50:00,113.41,113.41,113.08,113.22,14287.0,112.7906,112.7906,112.4624,112.6016,14287.0
2024-04-26 11:55:00,113.27,113.28,112.97,112.98,22456.0,112.6513,112.6613,112.353,112.3629,22456.0
2024-04-26 12:00:00,112.97,112.97,112.7,112.74,6816.0,112.353,112.353,112.0845,112.1242,6816.0
2024-04-26 12:05:00,112.74,113.01,112.68,113.0,15429.0,112.1242,112.3928,112.0646,112.3828,15429.0
2024-04-26 12:10:00,113.0,113.04,112.87,112.97,6529.0,112.3828,112.4226,112.2535,112.353,6529.0
2024-04-26 12:15:00,112.98,113.05,112.93,112.99,9481.0,112.3629,112.4325,112.3132,112.3729,9481.0
2024-04-26 12:20:00,113.03,113.07,112.92,112.97,18414.0,112.4127,112.4524,112.3033,112.353,18414.0
2024-04-26 12:25:00,112.99,113.06,112.95,113.02,12782.0,112.3729,112.4425,112.3331,112.4027,12782.0
2024-04-26 12:30:00,113.0,113.06,112.92,113.04,12032.0,112.3828,112.4425,112.3033,112.4226,12032.0
2024-04-26 12:35:00,113.02,113.05,112.99,113.0,6339.0,112.4027,112.4325,112.3729,112.3828,6339.0
2024-04-26 12:40:00,113.01,113.02,112.75,112.87,16954.0,112.3928,112.4027,112.1342,112.2535,16954.0
2024-04-26 12:45:00,112.93,112.93,112.82,112.93,6453.0,112.3132,112.3132,112.2038,112.3132,6453.0
2024-04-26 12:50:00,112.96,113.01,112.87,112.95,15660.0,112.343,112.3928,112.2535,112.3331,15660.0
2024-04-26 12:55:00,112.98,113.0,112.86,112.95,39479.0,112.3629,112.3828,112.2436,112.3331,39479.0
2024-04-26 13:00:00,112.95,113.04,112.85,113.01,34420.0,112.3331,112.4226,112.2336,112.3928,34420.0
2024-04-26 13:05:00,113.03,113.03,112.83,113.0,7878.0,112.4127,112.4127,112.2137,112.3828,7878.0
2024-04-26 13:10:00,113.01,113.75,112.98,113.75,512912.0,112.3928,113.1287,112.3629,113.1287,512912.0
2024-04-26 13:15:00,113.78,113.86,113.63,113.8,5685.0,113.1586,113.2381,113.0094,113.1784,5685.0
2024-04-26 13:20:00,113.83,114.11,113.83,114.05,11404.0,113.2083,113.4868,113.2083,113.4271,11404.0
2024-04-26 13:25:00,114.11,114.29,114.08,114.23,8611.0,113.4868,113.6658,113.4569,113.6061,8611.0
2024-04-26 13:30:00,114.19,114.2,114.03,114.09,6831.0,113.5663,113.5763,113.4072,113.4669,6831.0
2024-04-26 13:35:00,114.13,114.41,113.96,114.1,20086.0,113.5066,113.7851,113.3376,113.4768,20086.0
2024-04-26 13:40:00,114.04,114.53,113.96,114.33,22642.0,113.4171,113.9045,113.3376,113.7056,22642.0
2024-04-26 13:45:00,114.35,114.67,114.31,114.5,16005.0,113.7254,114.0437,113.6857,113.8746,16005.0
2024-04-26 13:50:00,114.56,114.58,114.38,114.49,6358.0,113.9343,113.9542,113.7553,113.8647,6358.0
2024-04-26 13:55:00,114.5,114.6,114.45,114.55,6800.0,113.8746,113.9741,113.8249,113.9244,6800.0
2024-04-26 14:00:00,114.54,114.6,114.22,114.26,12546.0,113.9144,113.9741,113.5962,113.6359,12546.0
2024-04-26 14:05:00,114.29,114.46,114.22,114.41,8389.0,113.6658,113.8348,113.5962,113.7851,8389.0
2024-04-26 14:10:00,114.4,114.6,114.39,114.56,12392.0,113.7752,113.9741,113.7652,113.9343,12392.0
2024-04-26 14:15:00,114.51,114.66,114.46,114.54,22222.0,113.8846,114.0338,113.8348,113.9144,22222.0
2024-04-26 14:20:00,114.53,114.61,114.41,114.57,19734.0,113.9045,113.984,113.7851,113.9442,19734.0
2024-04-26 14:25:00,114.56,114.56,114.25,114.27,18170.0,113.9343,113.9343,113.626,113.6459,18170.0
2024-04-26 14:30:00,114.26,114.29,114.13,114.17,15107.0,113.6359,113.6658,113.5066,113.5464,15107.0
2024-04-26 14:35:00,114.17,114.39,114.12,114.14,15857.0,113.5464,113.7652,113.4967,113.5166,15857.0
2024-04-26 14:40:00,114.12,114.22,114.01,114.05,43473.0,113.4967,113.5962,113.3873,113.4271,43473.0
2024-04-26 14:45:00,114.06,114.24,114.0,114.14,9742.0,113.437,113.616,113.3774,113.5166,9742.0
2024-04-26 14:50:00,114.13,114.2,114.02,114.13,11233.0,113.5066,113.5763,113.3972,113.5066,11233.0
2024-04-26 14:55:00,114.16,114.34,114.01,114.32,12202.0,113.5365,113.7155,113.3873,113.6956,12202.0
2024-04-26 15:00:00,114.3,114.35,114.24,114.35,12405.0,113.6757,113.7254,113.616,113.7254,12405.0
2024-04-26 15:05:00,114.35,114.41,114.22,114.34,14643.0,113.7254,113.7851,113.5962,113.7155,14643.0
2024-04-26 15:10:00,114.33,114.35,114.27,114.33,18395.0,113.7056,113.7254,113.6459,113.7056,18395.0
2024-04-26 15:15:00,114.34,114.52,114.34,114.38,26661.0,113.7155,113.8945,113.7155,113.7553,26661.0
2024-04-26 15:20:00,114.39,114.59,114.39,114.52,20418.0,113.7652,113.9641,113.7652,113.8945,20418.0
2024-04-26 15:25:00,114.52,114.61,114.49,114.57,22740.0,113.8945,113.984,113.8647,113.9442,22740.0
2024-04-26 15:30:00,114.56,114.59,114.35,114.38,27079.0,113.9343,113.9641,113.7254,113.7553,27079.0
2024-04-26 15:35:00,114.38,114.51,114.25,114.51,25727.0,113.7553,113.8846,113.626,113.8846,25727.0
2024-04-26 15:40:00,114.53,114.56,114.22,114.25,67575.0,113.9045,113.9343,113.5962,113.626,67575.0
2024-04-26 15:45:00,114.23,114.49,114.22,114.37,43243.0,113.6061,113.8647,113.5962,113.7453,43243.0
2024-04-26 15:50:00,114.37,114.65,114.25,114.46,118978.0,113.7453,114.0238,113.626,113.8348,118978.0
2024-04-26 15:55:00,114.47,114.5,113.67,114.05,222060.0,113.8448,113.8746,113.0492,113.4271,222060.0
2024-04-29 09:30:00,114.14,115.55,114.12,115.02,42644.0,113.5166,114.9189,113.4967,114.3918,42644.0
2024-04-29 09:35:00,114.9,115.27,114.76,114.77,7544.0,114.2724,114.6404,114.1332,114.1432,7544.0
2024-04-29 09:40:00,114.6,114.9,114.03,114.28,6394.0,113.9741,114.2724,113.4072,113.6558,6394.0
2024-04-29 09:45:00,114.48,114.75,114.01,114.69,9353.0,113.8547,114.1233,113.3873,114.0636,9353.0
2024-04-29 09:50:00,114.65,114.65,114.01,114.06,18617.0,114.0238,114.0238,113.3873,113.437,18617.0
2024-04-29 09:55:00,114.0,114.33,114.0,114.33,4891.0,113.3774,113.7056,113.3774,113.7056,4891.0
2024-04-29 10:00:00,114.31,114.64,114.3,114.63,11328.0,113.6857,114.0139,113.6757,114.0039,11328.0
2024-04-29 10:05:00,114.64,115.08,114.59,114.89,9149.0,114.0139,114.4515,113.9641,114.2625,9149.0
2024-04-29 10:10:00,114.92,115.27,114.87,115.21,6448.0,114.2923,114.6404,114.2426,114.5807,6448.0
2024-04-29 10:15:00,115.26,115.43,114.97,115.16,19283.0,114.6305,114.7995,114.3421,114.531,19283.0
2024-04-29 10:20:00,115.1,115.4,115.05,115.29,12340.0,114.4713,114.7697,114.4216,114.6603,12340.0
2024-04-29 10:25:00,115.32,115.55,115.11,115.55,4302.0,114.6901,114.9189,114.4813,114.9189,4302.0
2024-04-29 10:30:00,115.61,115.89,115.61,115.76,28095.0,114.9786,115.257,114.9786,115.1277,28095.0
2024-04-29 10:35:00,115.71,115.71,115.17,115.22,3934.0,115.078,115.078,114.541,114.5907,3934.0
2024-04-29 10:40:00,115.28,115.44,115.23,115.41,3840.0,114.6504,114.8095,114.6006,114.7797,3840.0
2024-04-29 10:45:00,115.38,115.5,115.17,115.29,13070.0,114.7498,114.8692,114.541,114.6603,13070.0
2024-04-29 10:50:00,115.32,115.45,115.27,115.38,3856.0,114.6901,114.8194,114.6404,114.7498,3856.0
2024-04-29 10:55:00,115.43,115.85,115.4,115.75,11218.0,114.7995,115.2173,114.7697,115.1178,11218.0
2024-04-29 11:00:00,115.73,115.9,115.58,115.69,9993.0,115.0979,115.267,114.9487,115.0581,9993.0
2024-04-29 11:05:00,115.61,115.61,115.17,115.34,5117.0,114.9786,114.9786,114.541,114.71,5117.0
2024-04-29 11:10:00,115.27,115.52,115.21,115.51,5236.0,114.6404,114.8891,114.5807,114.8791,5236.0
2024-04-29 11:15:00,115.54,115.62,115.43,115.48,4306.0,114.9089,114.9885,114.7995,114.8493,4306.0
2024-04-29 11:20:00,115.51,115.85,115.5,115.85,7344.0,114.8791,115.2173,114.8692,115.2173,7344.0
2024-04-29 11:25:00,115.82,115.95,115.62,115.67,7501.0,115.1874,115.3167,114.9885,115.0382,7501.0
2024-04-29 11:30:00,115.64,115.72,115.59,115.59,7895.0,115.0084,115.088,114.9587,114.9587,7895.0
2024-04-29 11:35:00,115.53,115.73,115.47,115.73,4150.0,114.899,115.0979,114.8393,115.0979,4150.0
2024-04-29 11:40:00,115.71,115.97,115.7,115.94,8452.0,115.078,115.3366,115.0681,115.3068,8452.0
2024-04-29 11:45:00,115.91,116.02,115.7,115.7,7757.0,115.2769,115.3863,115.0681,115.0681,7757.0
2024-04-29 11:50:00,115.74,115.95,115.74,115.95,4866.0,115.1079,115.3167,115.1079,115.3167,4866.0
2024-04-29 11:55:00,115.91,116.0,115.83,115.97,4414.0,115.2769,115.3664,115.1974,115.3366,4414.0
2024-04-29 12:00:00,115.95,116.03,115.94,115.97,2033.0,115.3167,115.3963,115.3068,115.3366,2033.0
2024-04-29 12:05:00,115.96,116.04,115.89,116.02,8011.0,115.3267,115.4062,115.257,115.3863,8011.0
2024-04-29 12:10:00,116.03,116.16,115.95,116.0,13922.0,115.3963,115.5256,115.3167,115.3664,13922.0
2024-04-29 12:15:00,116.03,116.06,115.98,116.0,4044.0,115.3963,115.4261,115.3465,115.3664,4044.0
2024-04-29 12:20:00,116.04,116.14,116.02,116.02,6862.0,115.4062,115.5057,115.3863,115.3863,6862.0
2024-04-29 12:25:00,115.99,116.12,115.99,116.12,3037.0,115.3565,115.4858,115.3565,115.4858,3037.0
2024-04-29 12:30:00,116.12,116.17,115.8,115.84,18739.0,115.4858,115.5355,115.1675,115.2073,18739.0
2024-04-29 12:35:00,115.83,116.13,115.83,116.12,4308.0,115.1974,115.4957,115.1974,115.4858,4308.0
2024-04-29 12:40:00,116.14,116.28,116.06,116.18,25095.0,115.5057,115.6449,115.4261,115.5455,25095.0
2024-04-29 12:45:00,116.19,116.38,116.16,116.21,30340.0,115.5554,115.7444,115.5256,115.5753,30340.0
2024-04-29 12:50:00,116.2,116.27,116.12,116.27,4347.0,115.5653,115.635,115.4858,115.635,4347.0
2024-04-29 12:55:00,116.19,116.57,116.18,116.57,11925.0,115.5554,115.9333,115.5455,115.9333,11925.0
2024-04-29 13:00:00,116.58,116.63,116.43,116.52,7287.0,115.9433,115.993,115.7941,115.8836,7287.0
2024-04-29 13:05:00,116.53,116.61,116.48,116.61,4123.0,115.8935,115.9731,115.8438,115.9731,4123.0
2024-04-29 13:10:00,116.62,116.7,116.55,116.67,6236.0,115.983,116.0626,115.9134,116.0328,6236.0
2024-04-29 13:15:00,116.65,116.72,116.61,116.72,9016.0,116.0129,116.0825,115.9731,116.0825,9016.0
2024-04-29 13:20:00,116.72,116.88,116.71,116.85,5969.0,116.0825,116.2416,116.0726,116.2118,5969.0
2024-04-29 13:25:00,116.87,116.93,116.69,116.8,14881.0,116.2317,116.2914,116.0527,116.1621,14881.0
2024-04-29 13:30:00,116.75,116.99,116.67,116.93,7453.0,116.1123,116.351,116.0328,116.2914,7453.0
2024-04-29 13:35:00,116.95,117.04,116.93,117.0,5725.0,116.3112,116.4008,116.2914,116.361,5725.0
2024-04-29 13:40:00,117.04,117.07,116.83,116.87,17961.0,116.4008,116.4306,116.1919,116.2317,17961.0
2024-04-29 13:45:00,116.88,116.93,116.82,116.84,3018.0,116.2416,116.2914,116.182,116.2018,3018.0
2024-04-29 13:50:00,116.81,116.94,116.8,116.93,5727.0,116.172,116.3013,116.1621,116.2914,5727.0
2024-04-29 13:55:00,116.95,117.05,116.92,117.02,4227.0,116.3112,116.4107,116.2814,116.3809,4227.0
2024-04-29 14:00:00,117.0,117.02,116.88,116.95,5000.0,116.361,116.3809,116.2416,116.3112,5000.0
2024-04-29 14:05:00,116.98,117.28,116.91,117.25,10392.0,116.3411,116.6394,116.2715,116.6096,10392.0
2024-04-29 14:10:00,117.21,117.36,117.18,117.36,6133.0,116.5698,116.719,116.54,116.719,6133.0
2024-04-29 14:15:00,117.34,117.44,117.27,117.3,5271.0,116.6991,116.7986,116.6295,116.6593,5271.0
2024-04-29 14:20:00,117.31,117.4,117.23,117.23,5077.0,116.6693,116.7588,116.5897,116.5897,5077.0
2024-04-29 14:25:00,117.24,117.42,117.15,117.42,13948.0,116.5997,116.7787,116.5102,116.7787,13948.0
2024-04-29 14:30:00,117.26,117.29,116.93,116.97,6704.0,116.6196,116.6494,116.2914,116.3311,6704.0
2024-04-29 14:35:00,117.03,117.37,117.02,117.37,2932.0,116.3908,116.729,116.3809,116.729,2932.0
2024-04-29 14:40:00,117.38,117.58,117.38,117.57,3621.0,116.7389,116.9378,116.7389,116.9279,3621.0
2024-04-29 14:45:00,117.57,117.6,117.5,117.56,3285.0,116.9279,116.9577,116.8582,116.9179,3285.0
2024-04-29 14:50:00,117.58,117.58,117.42,117.54,4991.0,116.9378,116.9378,116.7787,116.898,4991.0
2024-04-29 14:55:00,117.53,117.81,117.51,117.8,9790.0,116.8881,117.1665,116.8682,117.1566,9790.0
2024-04-29 15:00:00,117.75,117.76,116.97,117.18,37471.0,117.1069,117.1168,116.3311,116.54,37471.0
2024-04-29 15:05:00,117.18,117.4,116.96,117.35,12841.0,116.54,116.7588,116.3212,116.7091,12841.0
2024-04-29 15:10:00,117.45,117.65,117.38,117.6,20867.0,116.8085,117.0074,116.7389,116.9577,20867.0
2024-04-29 15:15:00,117.58,117.7,117.48,117.64,13652.0,116.9378,117.0571,116.8384,116.9975,13652.0
2024-04-29 15:20:00,117.63,117.82,117.43,117.43,7995.0,116.9875,117.1765,116.7886,116.7886,7995.0
2024-04-29 15:25:00,117.44,117.56,117.31,117.42,7167.0,116.7986,116.9179,116.6693,116.7787,7167.0
2024-04-29 15:30:00,117.41,117.6,117.39,117.6,10675.0,116.7687,116.9577,116.7488,116.9577,10675.0
2024-04-29 15:35:00,117.51,117.78,117.5,117.76,35333.0,116.8682,117.1367,116.8582,117.1168,35333.0
2024-04-29 15:40:00,117.77,118.05,117.69,118.02,18387.0,117.1268,117.4052,117.0472,117.3754,18387.0
2024-04-29 15:45:00,117.99,118.11,117.72,117.75,15249.0,117.3456,117.4649,117.077,117.1069,15249.0
2024-04-29 15:50:00,117.81,118.45,117.81,118.45,53032.0,117.1665,117.8031,117.1665,117.8031,53032.0
2024-04-29 15:55:00,118.45,118.64,118.22,118.35,163901.0,117.8031,117.992,117.5743,117.7036,163901.0
2024-04-30 09:30:00,117.37,117.9,116.86,117.74,17841.0,116.729,117.2561,116.2217,117.0969,17841.0
2024-04-30 09:35:00,117.65,117.87,117.53,117.69,3542.0,117.0074,117.2262,116.8881,117.0472,3542.0
2024-04-30 09:40:00,117.93,118.68,117.79,118.35,11446.0,117.2859,118.0318,117.1467,117.7036,11446.0
2024-04-30 09:45:00,118.39,118.83,118.32,118.56,7755.0,117.7434,118.181,117.6738,117.9125,7755.0
2024-04-30 09:50:00,118.46,118.46,117.99,118.03,39776.0,117.813,117.813,117.3456,117.3853,39776.0
2024-04-30 09:55:00,118.03,118.13,117.79,118.07,22090.0,117.3853,117.4848,117.1467,117.4251,22090.0
2024-04-30 10:00:00,118.11,118.33,118.0,118.32,5835.0,117.4649,117.6837,117.3555,117.6738,5835.0
2024-04-30 10:05:00,118.33,118.39,117.82,117.87,12915.0,117.6837,117.7434,117.1765,117.2262,12915.0
2024-04-30 10:10:00,117.94,117.94,117.11,117.39,12592.0,117.2958,117.2958,116.4704,116.7488,12592.0
2024-04-30 10:15:00,117.41,118.07,117.41,117.86,17922.0,116.7687,117.4251,116.7687,117.2163,17922.0
2024-04-30 10:20:00,117.88,117.94,117.52,117.8,5975.0,117.2362,117.2958,116.8781,117.1566,5975.0
2024-04-30 10:25:00,117.77,117.88,117.5,117.5,15491.0,117.1268,117.2362,116.8582,116.8582,15491.0
2024-04-30 10:30:00,117.5,117.71,117.5,117.51,3370.0,116.8582,117.0671,116.8582,116.8682,3370.0
2024-04-30 10:35:00,117.49,117.86,117.49,117.86,6671.0,116.8483,117.2163,116.8483,117.2163,6671.0
2024-04-30 10:40:00,117.83,117.95,117.76,117.77,3369.0,117.1864,117.3058,117.1168,117.1268,3369.0
2024-04-30 10:45:00,117.76,118.06,117.71,117.96,8645.0,117.1168,117.4152,117.0671,117.3157,8645.0
2024-04-30 10:50:00,117.87,117.91,117.49,117.5,15668.0,117.2262,117.266,116.8483,116.8582,15668.0
2024-04-30 10:55:00,117.5,117.84,117.46,117.77,12453.0,116.8582,117.1964,116.8185,117.1268,12453.0
2024-04-30 11:00:00,117.76,117.89,117.68,117.77,5525.0,117.1168,117.2461,117.0373,117.1268,5525.0
2024-04-30 11:05:00,117.9,117.97,117.31,117.49,18975.0,117.2561,117.3257,116.6693,116.8483,18975.0
2024-04-30 11:10:00,117.4,117.43,116.88,117.02,32098.0,116.7588,116.7886,116.2416,116.3809,32098.0
2024-04-30 11:15:00,117.05,117.46,117.01,117.36,16224.0,116.4107,116.8185,116.3709,116.719,16224.0
2024-04-30 11:20:00,117.32,117.42,117.03,117.24,6246.0,116.6792,116.7787,116.3908,116.5997,6246.0
2024-04-30 11:25:00,117.25,117.43,117.19,117.43,10146.0,116.6096,116.7886,116.5499,116.7886,10146.0
2024-04-30 11:30:00,117.39,117.43,117.04,117.14,13056.0,116.7488,116.7886,116.4008,116.5002,13056.0
2024-04-30 11:35:00,117.17,117.25,117.03,117.19,9121.0,116.53,116.6096,116.3908,116.5499,9121.0
2024-04-30 11:40:00,117.13,117.17,116.89,117.05,11038.0,116.4903,116.53,116.2516,116.4107,11038.0
2024-04-30 11:45:00,117.07,117.09,116.8,116.93,8665.0,116.4306,116.4505,116.1621,116.2914,8665.0
2024-04-30 11:50:00,116.92,117.17,116.89,117.1,11863.0,116.2814,116.53,116.2516,116.4604,11863.0
2024-04-30 11:55:00,117.15,117.39,117.15,117.37,9543.0,116.5102,116.7488,116.5102,116.729,9543.0
2024-04-30 12:00:00,117.33,117.45,117.11,117.42,38383.0,116.6892,116.8085,116.4704,116.7787,38383.0
2024-04-30 12:05:00,117.42,117.42,116.95,117.17,19864.0,116.7787,116.7787,116.3112,116.53,19864.0
2024-04-30 12:10:00,117.3,117.3,116.96,117.26,5917.0,116.6593,116.6593,116.3212,116.6196,5917.0
2024-04-30 12:15:00,117.28,117.37,117.2,117.35,5672.0,116.6394,116.729,116.5599,116.7091,5672.0
2024-04-30 12:20:00,117.39,117.54,117.34,117.4,5879.0,116.7488,116.898,116.6991,116.7588,5879.0
2024-04-30 12:25:00,117.43,117.49,117.26,117.27,4061.0,116.7886,116.8483,116.6196,116.6295,4061.0
2024-04-30 12:30:00,117.25,117.25,116.8,116.8,2916.0,116.6096,116.6096,116.1621,116.1621,2916.0
2024-04-30 12:35:00,116.89,116.96,116.76,116.78,2296.0,116.2516,116.3212,116.1223,116.1422,2296.0
2024-04-30 12:40:00,116.79,116.92,116.66,116.84,14112.0,116.1521,116.2814,116.0228,116.2018,14112.0
2024-04-30 12:45:00,116.75,116.79,116.64,116.68,2950.0,116.1123,116.1521,116.0029,116.0427,2950.0
2024-04-30 12:50:00,116.67,116.77,116.58,116.75,7237.0,116.0328,116.1322,115.9433,116.1123,7237.0
2024-04-30 12:55:00,116.73,116.95,116.66,116.77,14895.0,116.0924,116.3112,116.0228,116.1322,14895.0
2024-04-30 13:00:00,116.73,117.12,116.67,116.97,7815.0,116.0924,116.4803,116.0328,116.3311,7815.0
2024-04-30 13:05:00,116.86,117.12,116.86,117.02,3202.0,116.2217,116.4803,116.2217,116.3809,3202.0
2024-04-30 13:10:00,117.07,117.16,116.95,117.11,4510.0,116.4306,116.5201,116.3112,116.4704,4510.0
2024-04-30 13:15:00,117.07,117.1,117.0,117.03,2300.0,116.4306,116.4604,116.361,116.3908,2300.0
2024-04-30 13:20:00,117.05,117.26,117.05,117.21,11044.0,116.4107,116.6196,116.4107,116.5698,11044.0
2024-04-30 13:25:00,117.28,117.39,117.2,117.22,7395.0,116.6394,116.7488,116.5599,116.5798,7395.0
2024-04-30 13:30:00,117.23,117.29,117.15,117.18,3942.0,116.5897,116.6494,116.5102,116.54,3942.0
2024-04-30 13:35:00,117.2,117.22,117.03,117.03,3349.0,116.5599,116.5798,116.3908,116.3908,3349.0
2024-04-30 13:40:00,117.02,117.28,117.02,117.2,3570.0,116.3809,116.6394,116.3809,116.5599,3570.0
2024-04-30 13:45:00,117.22,117.5,117.21,117.49,5801.0,116.5798,116.8582,116.5698,116.8483,5801.0
2024-04-30 13:50:00,117.47,117.69,117.46,117.69,8987.0,116.8284,117.0472,116.8185,117.0472,8987.0
2024-04-30 13:55:00,117.68,117.71,117.54,117.61,5672.0,117.0373,117.0671,116.898,116.9676,5672.0
2024-04-30 14:00:00,117.6,117.8,117.6,117.72,6043.0,116.9577,117.1566,116.9577,117.077,6043.0
2024-04-30 14:05:00,117.69,117.7,117.52,117.56,4100.0,117.0472,117.0571,116.8781,116.9179,4100.0
2024-04-30 14:10:00,117.51,117.6,117.37,117.42,10803.0,116.8682,116.9577,116.729,116.7787,10803.0
2024-04-30 14:15:00,117.46,117.59,117.45,117.55,4793.0,116.8185,116.9477,116.8085,116.908,4793.0
2024-04-30 14:20:00,117.58,117.74,117.56,117.61,16422.0,116.9378,117.0969,116.9179,116.9676,16422.0
2024-04-30 14:25:00,117.62,117.69,117.36,117.43,9212.0,116.9776,117.0472,116.719,116.7886,9212.0
2024-04-30 14:30:00,117.4,117.63,117.29,117.63,7560.0,116.7588,116.9875,116.6494,116.9875,7560.0
2024-04-30 14:35:00,117.57,117.76,117.54,117.76,4725.0,116.9279,117.1168,116.898,117.1168,4725.0
2024-04-30 14:40:00,117.78,117.78,117.62,117.66,3874.0,117.1367,117.1367,116.9776,117.0174,3874.0
2024-04-30 14:45:00,117.67,117.75,117.55,117.62,4681.0,117.0273,117.1069,116.908,116.9776,4681.0
2024-04-30 14:50:00,117.57,117.57,117.24,117.37,5967.0,116.9279,116.9279,116.5997,116.729,5967.0
2024-04-30 14:55:00,117.39,117.44,117.28,117.38,6167.0,116.7488,116.7986,116.6394,116.7389,6167.0
2024-04-30 15:00:00,117.41,117.58,117.39,117.58,7073.0,116.7687,116.9378,116.7488,116.9378,7073.0
2024-04-30 15:05:00,117.59,117.65,117.4,117.46,7607.0,116.9477,117.0074,116.7588,116.8185,7607.0
2024-04-30 15:10:00,117.5,117.5,117.27,117.39,6514.0,116.8582,116.8582,116.6295,116.7488,6514.0
2024-04-30 15:15:00,117.42,117.44,117.22,117.22,8321.0,116.7787,116.7986,116.5798,116.5798,8321.0
2024-04-30 15:20:00,117.25,117.36,117.1,117.14,9131.0,116.6096,116.719,116.4604,116.5002,9131.0
2024-04-30 15:25:00,117.14,117.35,117.14,117.28,18858.0,116.5002,116.7091,116.5002,116.6394,18858.0
2024-04-30 15:30:00,117.28,117.48,117.23,117.44,8400.0,116.6394,116.8384,116.5897,116.7986,8400.0
2024-04-30 15:35:00,117.45,117.45,116.98,117.03,26911.0,116.8085,116.8085,116.3411,116.3908,26911.0
2024-04-30 15:40:00,117.01,117.3,116.94,117.14,10420.0,116.3709,116.6593,116.3013,116.5002,10420.0
2024-04-30 15:45:00,117.13,117.45,117.13,117.45,15001.0,116.4903,116.8085,116.4903,116.8085,15001.0
2024-04-30 15:50:00,117.41,117.57,116.66,116.77,53368.0,116.7687,116.9279,116.0228,116.1322,53368.0
2024-04-30 15:55:00,116.77,116.79,116.25,116.25,157130.0,116.1322,116.1521,115.6151,115.6151,157130.0
2024-05-01 09:30:00,115.05,115.66,114.9,115.59,17314.0,114.4216,115.0283,114.2724,114.9587,17314.0
2024-05-01 09:35:00,115.54,115.72,115.32,115.4,6060.0,114.9089,115.088,114.6901,114.7697,6060.0
2024-05-01 09:40:00,115.36,115.47,115.04,115.21,18079.0,114.7299,114.8393,114.4117,114.5807,18079.0
2024-05-01 09:45:00,115.22,115.22,114.5,114.73,7659.0,114.5907,114.5907,113.8746,114.1034,7659.0
2024-05-01 09:50:00,114.72,114.9,114.19,114.21,5640.0,114.0934,114.2724,113.5663,113.5862,5640.0
2024-05-01 09:55:00,114.27,114.43,114.19,114.38,7849.0,113.6459,113.805,113.5663,113.7553,7849.0
2024-05-01 10:00:00,114.45,114.51,114.0,114.17,12116.0,113.8249,113.8846,113.3774,113.5464,12116.0
2024-05-01 10:05:00,114.16,114.23,113.94,113.97,8979.0,113.5365,113.6061,113.3177,113.3475,8979.0
2024-05-01 10:10:00,113.98,113.98,113.64,113.78,10179.0,113.3575,113.3575,113.0193,113.1586,10179.0
2024-05-01 10:15:00,113.84,114.09,113.84,113.98,3518.0,113.2182,113.4669,113.2182,113.3575,3518.0
2024-05-01 10:20:00,113.97,114.07,113.41,113.56,39368.0,113.3475,113.447,112.7906,112.9398,39368.0
2024-05-01 10:25:00,113.59,113.74,113.23,113.42,13513.0,112.9696,113.1188,112.6116,112.8005,13513.0
2024-05-01 10:30:00,113.48,113.78,113.22,113.78,7236.0,112.8602,113.1586,112.6016,113.1586,7236.0
2024-05-01 10:35:00,113.84,113.85,113.44,113.55,5393.0,113.2182,113.2282,112.8204,112.9298,5393.0
2024-05-01 10:40:00,113.51,113.52,113.29,113.29,3590.0,112.89,112.9,112.6712,112.6712,3590.0
2024-05-01 10:45:00,113.42,113.59,113.36,113.59,3175.0,112.8005,112.9696,112.7409,112.9696,3175.0
2024-05-01 10:50:00,113.56,113.71,113.35,113.7,9113.0,112.9398,113.0889,112.7309,113.079,9113.0
2024-05-01 10:55:00,113.74,113.91,113.71,113.86,6027.0,113.1188,113.2878,113.0889,113.2381,6027.0
2024-05-01 11:00:00,113.74,113.87,113.58,113.84,11356.0,113.1188,113.2481,112.9597,113.2182,11356.0
2024-05-01 11:05:00,113.82,113.82,113.17,113.19,4309.0,113.1983,113.1983,112.5519,112.5718,4309.0
2024-05-01 11:10:00,113.16,113.19,112.89,113.02,20539.0,112.5419,112.5718,112.2734,112.4027,20539.0
2024-05-01 11:15:00,112.9,112.9,112.28,112.41,9735.0,112.2834,112.2834,111.6668,111.796,9735.0
2024-05-01 11:20:00,112.48,112.7,112.41,112.59,11608.0,111.8657,112.0845,111.796,111.9751,11608.0
2024-05-01 11:25:00,112.63,112.88,112.62,112.7,8474.0,112.0148,112.2635,112.0049,112.0845,8474.0
2024-05-01 11:30:00,112.67,112.8,112.54,112.77,31806.0,112.0546,112.1839,111.9253,112.1541,31806.0
2024-05-01 11:35:00,112.83,112.85,112.68,112.85,14665.0,112.2137,112.2336,112.0646,112.2336,14665.0
2024-05-01 11:40:00,112.84,112.85,112.71,112.81,6990.0,112.2237,112.2336,112.0944,112.1939,6990.0
2024-05-01 11:45:00,112.75,112.8,112.52,112.52,24092.0,112.1342,112.1839,111.9054,111.9054,24092.0
2024-05-01 11:50:00,112.49,112.49,112.09,112.09,6840.0,111.8756,111.8756,111.4778,111.4778,6840.0
2024-05-01 11:55:00,112.17,112.32,112.01,112.01,22334.0,111.5574,111.7065,111.3982,111.3982,22334.0
2024-05-01 12:00:00,112.0,112.14,111.79,112.12,30153.0,111.3883,111.5275,111.1794,111.5076,30153.0
2024-05-01 12:05:00,112.12,112.32,111.97,112.32,7960.0,111.5076,111.7065,111.3584,111.7065,7960.0
2024-05-01 12:10:00,112.35,112.92,112.35,112.91,14388.0,111.7364,112.3033,111.7364,112.2933,14388.0
2024-05-01 12:15:00,112.92,113.15,112.9,113.05,10491.0,112.3033,112.532,112.2834,112.4325,10491.0
2024-05-01 12:20:00,113.07,113.09,112.85,112.9,13066.0,112.4524,112.4723,112.2336,112.2834,13066.0
2024-05-01 12:25:00,112.95,112.98,112.62,112.89,29352.0,112.3331,112.3629,112.0049,112.2734,29352.0
2024-05-01 12:30:00,112.89,112.95,112.77,112.84,15612.0,112.2734,112.3331,112.1541,112.2237,15612.0
2024-05-01 12:35:00,112.88,112.88,112.62,112.62,7732.0,112.2635,112.2635,112.0049,112.0049,7732.0
2024-05-01 12:40:00,112.54,112.62,112.46,112.5,12754.0,111.9253,112.0049,111.8458,111.8855,12754.0
2024-05-01 12:45:00,112.5,112.59,112.43,112.56,55618.0,111.8855,111.9751,111.8159,111.9452,55618.0
2024-05-01 12:50:00,112.52,112.7,112.38,112.68,35394.0,111.9054,112.0845,111.7662,112.0646,35394.0
2024-05-01 12:55:00,112.7,112.73,112.58,112.71,5250.0,112.0845,112.1143,111.9651,112.0944,5250.0
2024-05-01 13:00:00,112.68,112.98,112.68,112.74,16080.0,112.0646,112.3629,112.0646,112.1242,16080.0
2024-05-01 13:05:00,112.68,112.84,112.5,112.77,13903.0,112.0646,112.2237,111.8855,112.1541,13903.0
2024-05-01 13:10:00,112.72,112.75,112.56,112.63,16162.0,112.1043,112.1342,111.9452,112.0148,16162.0
2024-05-01 13:15:00,112.59,112.6,112.46,112.54,7662.0,111.9751,111.985,111.8458,111.9253,7662.0
2024-05-01 13:20:00,112.49,112.77,112.49,112.76,6069.0,111.8756,112.1541,111.8756,112.1441,6069.0
2024-05-01 13:25:00,112.76,112.76,112.57,112.72,5297.0,112.1441,112.1441,111.9552,112.1043,5297.0
2024-05-01 13:30:00,112.7,112.8,112.64,112.8,6830.0,112.0845,112.1839,112.0248,112.1839,6830.0
2024-05-01 13:35:00,112.8,112.99,112.75,112.75,5041.0,112.1839,112.3729,112.1342,112.1342,5041.0
2024-05-01 13:40:00,112.72,112.8,112.66,112.75,2647.0,112.1043,112.1839,112.0447,112.1342,2647.0
2024-05-01 13:45:00,112.73,113.12,112.72,113.09,5254.0,112.1143,112.5022,112.1043,112.4723,5254.0
2024-05-01 13:50:00,113.03,113.37,112.93,113.37,16722.0,112.4127,112.7508,112.3132,112.7508,16722.0
2024-05-01 13:55:00,113.34,113.47,113.14,113.38,18101.0,112.721,112.8503,112.5221,112.7607,18101.0
2024-05-01 14:00:00,113.38,113.92,113.27,113.92,15326.0,112.7607,113.2978,112.6513,113.2978,15326.0
2024-05-01 14:05:00,114.02,114.02,113.52,113.64,12895.0,113.3972,113.3972,112.9,113.0193,12895.0
2024-05-01 14:10:00,113.66,113.85,113.39,113.63,21195.0,113.0392,113.2282,112.7707,113.0094,21195.0
2024-05-01 14:15:00,113.62,113.7,113.5,113.62,4361.0,112.9994,113.079,112.8801,112.9994,4361.0
2024-05-01 14:20:00,113.62,113.88,113.61,113.84,9615.0,112.9994,113.258,112.9895,113.2182,9615.0
2024-05-01 14:25:00,113.91,114.73,113.9,114.72,4220.0,113.2878,114.1034,113.2779,114.0934,4220.0
2024-05-01 14:30:00,114.54,114.64,113.44,114.64,15634.0,113.9144,114.0139,112.8204,114.0139,15634.0
2024-05-01 14:35:00,114.58,115.0,113.75,114.98,18418.0,113.9542,114.3719,113.1287,114.352,18418.0
2024-05-01 14:40:00,114.86,116.0,114.85,116.0,14174.0,114.2327,115.3664,114.2227,115.3664,14174.0
2024-05-01 14:45:00,116.03,116.03,115.26,115.6,11129.0,115.3963,115.3963,114.6305,114.9686,11129.0
2024-05-01 14:50:00,115.77,116.44,115.77,116.44,13344.0,115.1377,115.804,115.1377,115.804,13344.0
2024-05-01 14:55:00,116.37,116.72,116.09,116.72,15724.0,115.7344,116.0825,115.4559,116.0825,15724.0
2024-05-01 15:00:00,116.79,117.23,116.52,116.53,16838.0,116.1521,116.5897,115.8836,115.8935,16838.0
2024-05-01 15:05:00,116.2,116.99,116.2,116.9,7064.0,115.5653,116.351,115.5653,116.2615,7064.0
2024-05-01 15:10:00,116.89,116.92,116.36,116.82,53086.0,116.2516,116.2814,115.7245,116.182,53086.0
2024-05-01 15:15:00,116.74,116.88,116.27,116.56,19210.0,116.1024,116.2416,115.635,115.9234,19210.0
2024-05-01 15:20:00,116.45,116.6,115.82,116.4,23892.0,115.814,115.9632,115.1874,115.7642,23892.0
2024-05-01 15:25:00,116.41,116.53,115.69,115.82,10899.0,115.7742,115.8935,115.0581,115.1874,10899.0
2024-05-01 15:30:00,115.79,115.79,114.94,114.94,92642.0,115.1576,115.1576,114.3122,114.3122,92642.0
2024-05-01 15:35:00,114.95,114.96,113.92,114.15,14468.0,114.3222,114.3321,113.2978,113.5265,14468.0
2024-05-01 15:40:00,114.16,114.53,113.52,113.75,31801.0,113.5365,113.9045,112.9,113.1287,31801.0
2024-05-01 15:45:00,113.74,114.06,113.42,113.76,39510.0,113.1188,113.437,112.8005,113.1387,39510.0
2024-05-01 15:50:00,113.77,113.79,113.13,113.47,106814.0,113.1486,113.1685,112.5121,112.8503,106814.0
2024-05-01 15:55:00,113.41,113.97,113.2,113.75,485369.0,112.7906,113.3475,112.5817,113.1287,485369.0
2024-05-02 09:30:00,115.87,116.05,115.09,115.09,15379.0,115.2371,115.4162,114.4614,114.4614,15379.0
2024-05-02 09:35:00,114.96,115.55,114.94,114.97,6453.0,114.3321,114.9189,114.3122,114.3421,6453.0
2024-05-02 09:40:00,114.82,115.72,114.82,115.7,23503.0,114.1929,115.088,114.1929,115.0681,23503.0
2024-05-02 09:45:00,115.75,116.6,115.33,115.33,18638.0,115.1178,115.9632,114.7001,114.7001,18638.0
2024-05-02 09:50:00,115.4,115.82,115.35,115.6,9433.0,114.7697,115.1874,114.72,114.9686,9433.0
2024-05-02 09:55:00,115.62,115.64,115.22,115.25,9318.0,114.9885,115.0084,114.5907,114.6205,9318.0
2024-05-02 10:00:00,115.22,115.25,114.08,114.67,20073.0,114.5907,114.6205,113.4569,114.0437,20073.0
2024-05-02 10:05:00,114.6,114.67,114.0,114.3,68506.0,113.9741,114.0437,113.3774,113.6757,68506.0
2024-05-02 10:10:00,114.37,115.08,114.23,115.02,9457.0,113.7453,114.4515,113.6061,114.3918,9457.0
2024-05-02 10:15:00,114.98,115.3,114.7,114.71,4150.0,114.352,114.6703,114.0735,114.0835,4150.0
2024-05-02 10:20:00,114.9,115.26,114.54,115.26,12814.0,114.2724,114.6305,113.9144,114.6305,12814.0
2024-05-02 10:25:00,115.29,115.34,114.94,115.15,8223.0,114.6603,114.71,114.3122,114.5211,8223.0
2024-05-02 10:30:00,115.15,115.4,115.11,115.3,4017.0,114.5211,114.7697,114.4813,114.6703,4017.0
2024-05-02 10:35:00,115.36,115.36,115.04,115.14,4628.0,114.7299,114.7299,114.4117,114.5111,4628.0
2024-05-02 10:40:00,115.2,115.25,114.64,114.82,4300.0,114.5708,114.6205,114.0139,114.1929,4300.0
2024-05-02 10:45:00,114.8,115.21,114.72,115.21,3856.0,114.173,114.5807,114.0934,114.5807,3856.0
2024-05-02 10:50:00,115.15,115.21,115.09,115.15,2412.0,114.5211,114.5807,114.4614,114.5211,2412.0
2024-05-02 10:55:00,115.05,115.45,115.0,115.43,10277.0,114.4216,114.8194,114.3719,114.7995,10277.0
2024-05-02 11:00:00,115.39,115.56,115.37,115.48,4700.0,114.7598,114.9288,114.7399,114.8493,4700.0
2024-05-02 11:05:00,115.48,115.79,115.47,115.79,8875.0,114.8493,115.1576,114.8393,115.1576,8875.0
2024-05-02 11:10:00,115.78,115.78,115.58,115.74,5430.0,115.1476,115.1476,114.9487,115.1079,5430.0
2024-05-02 11:15:00,115.73,115.89,115.69,115.72,4200.0,115.0979,115.257,115.0581,115.088,4200.0
2024-05-02 11:20:00,115.74,115.78,115.53,115.58,5654.0,115.1079,115.1476,114.899,114.9487,5654.0
2024-05-02 11:25:00,115.6,115.69,115.44,115.48,7533.0,114.9686,115.0581,114.8095,114.8493,7533.0
2024-05-02 11:30:00,115.58,115.63,115.38,115.41,5066.0,114.9487,114.9985,114.7498,114.7797,5066.0
2024-05-02 11:35:00,115.46,115.54,115.44,115.5,72941.0,114.8294,114.9089,114.8095,114.8692,72941.0
2024-05-02 11:40:00,115.5,115.64,115.5,115.6,3721.0,114.8692,115.0084,114.8692,114.9686,3721.0
2024-05-02 11:45:00,115.54,115.63,115.49,115.56,3853.0,114.9089,114.9985,114.8592,114.9288,3853.0
2024-05-02 11:50:00,115.6,115.99,115.6,115.98,6735.0,114.9686,115.3565,114.9686,115.3465,6735.0
2024-05-02 11:55:00,115.95,116.13,115.95,116.02,3587.0,115.3167,115.4957,115.3167,115.3863,3587.0
2024-05-02 12:00:00,115.9,115.92,115.77,115.77,1416.0,115.267,115.2869,115.1377,115.1377,1416.0
2024-05-02 12:05:00,115.82,115.82,115.46,115.46,5550.0,115.1874,115.1874,114.8294,114.8294,5550.0
2024-05-02 12:10:00,115.48,115.53,115.32,115.34,103800.0,114.8493,114.899,114.6901,114.71,103800.0
2024-05-02 12:15:00,115.39,115.42,115.24,115.42,5413.0,114.7598,114.7896,114.6106,114.7896,5413.0
2024-05-02 12:20:00,115.33,115.64,115.32,115.62,9195.0,114.7001,115.0084,114.6901,114.9885,9195.0
2024-05-02 12:25:00,115.58,115.59,115.42,115.5,4112.0,114.9487,114.9587,114.7896,114.8692,4112.0
2024-05-02 12:30:00,115.42,115.42,115.13,115.28,3101.0,114.7896,114.7896,114.5012,114.6504,3101.0
2024-05-02 12:35:00,115.25,115.26,115.1,115.22,4727.0,114.6205,114.6305,114.4713,114.5907,4727.0
2024-05-02 12:40:00,115.21,115.42,115.2,115.35,2869.0,114.5807,114.7896,114.5708,114.72,2869.0
2024-05-02 12:45:00,115.35,115.39,115.27,115.39,2576.0,114.72,114.7598,114.6404,114.7598,2576.0
2024-05-02 12:50:00,115.41,115.45,115.21,115.24,2759.0,114.7797,114.8194,114.5807,114.6106,2759.0
2024-05-02 12:55:00,115.18,115.28,115.01,115.28,22145.0,114.5509,114.6504,114.3818,114.6504,22145.0
2024-05-02 13:00:00,115.34,115.38,115.15,115.21,12441.0,114.71,114.7498,114.5211,114.5807,12441.0
2024-05-02 13:05:00,115.2,115.42,115.11,115.4,5600.0,114.5708,114.7896,114.4813,114.7697,5600.0
2024-05-02 13:10:00,115.42,115.61,115.41,115.46,42917.0,114.7896,114.9786,114.7797,114.8294,42917.0
2024-05-02 13:15:00,115.5,115.5,115.25,115.26,4736.0,114.8692,114.8692,114.6205,114.6305,4736.0
2024-05-02 13:20:00,115.24,115.26,115.09,115.19,9081.0,114.6106,114.6305,114.4614,114.5609,9081.0
2024-05-02 13:25:00,115.23,115.41,115.08,115.41,11397.0,114.6006,114.7797,114.4515,114.7797,11397.0
2024-05-02 13:30:00,115.46,115.64,115.42,115.55,110472.0,114.8294,115.0084,114.7896,114.9189,110472.0
2024-05-02 13:35:00,115.56,115.56,115.16,115.34,11607.0,114.9288,114.9288,114.531,114.71,11607.0
2024-05-02 13:40:00,115.32,115.54,115.32,115.5,6084.0,114.6901,114.9089,114.6901,114.8692,6084.0
2024-05-02 13:45:00,115.52,115.6,115.48,115.5,6700.0,114.8891,114.9686,114.8493,114.8692,6700.0
2024-05-02 13:50:00,115.53,115.57,115.4,115.4,3625.0,114.899,114.9388,114.7697,114.7697,3625.0
2024-05-02 13:55:00,115.42,115.51,115.41,115.5,3767.0,114.7896,114.8791,114.7797,114.8692,3767.0
2024-05-02 14:00:00,115.51,115.68,115.47,115.6,28340.0,114.8791,115.0482,114.8393,114.9686,28340.0
2024-05-02 14:05:00,115.59,115.73,115.56,115.73,9144.0,114.9587,115.0979,114.9288,115.0979,9144.0
2024-05-02 14:10:00,115.73,116.01,115.73,116.01,10675.0,115.0979,115.3764,115.0979,115.3764,10675.0
2024-05-02 14:15:00,116.01,116.14,115.9,115.99,60780.0,115.3764,115.5057,115.267,115.3565,60780.0
2024-05-02 14:20:00,115.96,116.22,115.86,116.22,62926.0,115.3267,115.5852,115.2272,115.5852,62926.0
2024-05-02 14:25:00,116.24,116.44,116.17,116.38,13390.0,115.6051,115.804,115.5355,115.7444,13390.0
2024-05-02 14:30:00,116.38,116.86,116.37,116.85,22080.0,115.7444,116.2217,115.7344,116.2118,22080.0
2024-05-02 14:35:00,116.85,117.08,116.77,116.78,23295.0,116.2118,116.4405,116.1322,116.1422,23295.0
2024-05-02 14:40:00,116.75,116.75,116.38,116.67,8252.0,116.1123,116.1123,115.7444,116.0328,8252.0
2024-05-02 14:45:00,116.67,116.78,116.6,116.69,12882.0,116.0328,116.1422,115.9632,116.0527,12882.0
2024-05-02 14:50:00,116.74,116.82,116.63,116.66,19129.0,116.1024,116.182,115.993,116.0228,19129.0
2024-05-02 14:55:00,116.69,116.85,116.62,116.81,3656.0,116.0527,116.2118,115.983,116.172,3656.0
2024-05-02 15:00:00,116.79,116.94,116.79,116.94,32665.0,116.1521,116.3013,116.1521,116.3013,32665.0
2024-05-02 15:05:00,116.99,117.3,116.99,117.3,5775.0,116.351,116.6593,116.351,116.6593,5775.0
2024-05-02 15:10:00,117.29,117.45,117.06,117.17,6765.0,116.6494,116.8085,116.4206,116.53,6765.0
2024-05-02 15:15:00,117.17,117.33,117.09,117.18,6027.0,116.53,116.6892,116.4505,116.54,6027.0
2024-05-02 15:20:00,117.17,117.53,117.17,117.53,16912.0,116.53,116.8881,116.53,116.8881,16912.0
2024-05-02 15:25:00,117.55,117.6,117.43,117.48,15869.0,116.908,116.9577,116.7886,116.8384,15869.0
2024-05-02 15:30:00,117.45,117.55,117.23,117.31,16990.0,116.8085,116.908,116.5897,116.6693,16990.0
2024-05-02 15:35:00,117.24,117.43,117.05,117.39,34554.0,116.5997,116.7886,116.4107,116.7488,34554.0
2024-05-02 15:40:00,117.41,117.42,116.94,116.95,41924.0,116.7687,116.7787,116.3013,116.3112,41924.0
2024-05-02 15:45:00,116.88,116.97,116.61,116.65,10274.0,116.2416,116.3311,115.9731,116.0129,10274.0
2024-05-02 15:50:00,116.66,117.13,116.33,117.03,47015.0,116.0228,116.4903,115.6946,116.3908,47015.0
2024-05-02 15:55:00,117.08,117.45,117.03,117.44,116404.0,116.4405,116.8085,116.3908,116.7986,116404.0
2024-05-03 09:30:00,120.06,120.86,119.43,120.02,50494.0,119.4043,120.1999,118.7777,119.3645,50494.0
2024-05-03 09:35:00,120.0,121.0,119.96,120.57,17371.0,119.3446,120.3391,119.3048,119.9115,17371.0
2024-05-03 09:40:00,120.5,120.88,120.11,120.76,61938.0,119.8419,120.2198,119.454,120.1004,61938.0
2024-05-03 09:45:00,120.76,121.85,120.49,121.82,37419.0,120.1004,121.1845,119.8319,121.1546,37419.0
2024-05-03 09:50:00,121.83,121.86,121.26,121.53,10109.0,121.1646,121.1944,120.5977,120.8662,10109.0
2024-05-03 09:55:00,121.5,121.51,121.23,121.41,13482.0,120.8364,120.8463,120.5679,120.7469,13482.0
2024-05-03 10:00:00,121.48,121.71,120.37,120.37,48652.0,120.8165,121.0452,119.7126,119.7126,48652.0
2024-05-03 10:05:00,120.32,120.88,120.28,120.48,14037.0,119.6628,120.2198,119.6231,119.822,14037.0
2024-05-03 10:10:00,120.52,120.69,120.18,120.41,10230.0,119.8617,120.0308,119.5236,119.7523,10230.0
2024-05-03 10:15:00,120.4,120.52,120.14,120.43,16327.0,119.7424,119.8617,119.4838,119.7722,16327.0
2024-05-03 10:20:00,120.55,120.76,120.29,120.68,20239.0,119.8916,120.1004,119.633,120.0209,20239.0
2024-05-03 10:25:00,120.68,120.72,120.01,120.36,15090.0,120.0209,120.0607,119.3545,119.7026,15090.0
2024-05-03 10:30:00,120.29,120.76,120.15,120.16,11782.0,119.633,120.1004,119.4938,119.5037,11782.0
2024-05-03 10:35:00,120.07,120.27,119.94,120.19,9696.0,119.4142,119.6131,119.2849,119.5335,9696.0
2024-05-03 10:40:00,120.14,120.26,119.79,120.25,8937.0,119.4838,119.6032,119.1357,119.5932,8937.0
2024-05-03 10:45:00,120.26,120.39,120.24,120.28,8210.0,119.6032,119.7325,119.5833,119.6231,8210.0
2024-05-03 10:50:00,120.3,120.32,119.47,119.47,6590.0,119.6429,119.6628,118.8175,118.8175,6590.0
2024-05-03 10:55:00,119.53,119.8,119.4,119.4,9714.0,118.8772,119.1457,118.7479,118.7479,9714.0
2024-05-03 11:00:00,119.46,119.62,119.17,119.18,4045.0,118.8075,118.9667,118.5191,118.5291,4045.0
2024-05-03 11:05:00,119.23,119.3,119.1,119.22,15338.0,118.5788,118.6484,118.4495,118.5688,15338.0
2024-05-03 11:10:00,119.34,119.4,119.31,119.35,5207.0,118.6882,118.7479,118.6584,118.6981,5207.0
2024-05-03 11:15:00,119.31,119.65,119.29,119.58,11817.0,118.6584,118.9965,118.6385,118.9269,11817.0
2024-05-03 11:20:00,119.57,119.73,119.49,119.59,6672.0,118.9169,119.0761,118.8374,118.9368,6672.0
2024-05-03 11:25:00,119.67,119.79,119.52,119.71,5704.0,119.0164,119.1357,118.8672,119.0562,5704.0
2024-05-03 11:30:00,119.76,119.78,119.58,119.59,6259.0,119.1059,119.1258,118.9269,118.9368,6259.0
2024-05-03 11:35:00,119.71,119.71,119.43,119.48,10344.0,119.0562,119.0562,118.7777,118.8274,10344.0
2024-05-03 11:40:00,119.5,119.51,119.33,119.34,3484.0,118.8473,118.8573,118.6782,118.6882,3484.0
2024-05-03 11:45:00,119.41,119.44,119.29,119.38,7387.0,118.7578,118.7876,118.6385,118.728,7387.0
2024-05-03 11:50:00,119.39,119.64,119.38,119.64,11682.0,118.7379,118.9866,118.728,118.9866,11682.0
2024-05-03 11:55:00,119.66,119.82,119.61,119.65,3947.0,119.0064,119.1656,118.9567,118.9965,3947.0
2024-05-03 12:00:00,119.66,119.73,119.56,119.71,2746.0,119.0064,119.0761,118.907,119.0562,2746.0
2024-05-03 12:05:00,119.65,119.83,119.65,119.76,1677.0,118.9965,119.1755,118.9965,119.1059,1677.0
2024-05-03 12:10:00,119.83,119.92,119.74,119.82,4570.0,119.1755,119.265,119.086,119.1656,4570.0
2024-05-03 12:15:00,119.79,120.01,119.7,119.71,24893.0,119.1357,119.3545,119.0462,119.0562,24893.0
2024-05-03 12:20:00,119.68,119.68,119.49,119.53,16259.0,119.0263,119.0263,118.8374,118.8772,16259.0
2024-05-03 12:25:00,119.52,119.8,119.51,119.66,3971.0,118.8672,119.1457,118.8573,119.0064,3971.0
2024-05-03 12:30:00,119.76,119.76,119.52,119.61,1987.0,119.1059,119.1059,118.8672,118.9567,1987.0
2024-05-03 12:35:00,119.63,120.09,119.59,120.07,31801.0,118.9766,119.4341,118.9368,119.4142,31801.0
2024-05-03 12:40:00,120.08,120.13,120.0,120.12,14169.0,119.4241,119.4739,119.3446,119.4639,14169.0
2024-05-03 12:45:00,120.13,120.52,120.06,120.11,85643.0,119.4739,119.8617,119.4043,119.454,85643.0
2024-05-03 12:50:00,120.11,120.25,119.99,120.19,11349.0,119.454,119.5932,119.3346,119.5335,11349.0
2024-05-03 12:55:00,120.13,120.51,120.13,120.31,14791.0,119.4739,119.8518,119.4739,119.6529,14791.0
2024-05-03 13:00:00,120.31,120.33,120.1,120.17,14103.0,119.6529,119.6728,119.444,119.5137,14103.0
2024-05-03 13:05:00,120.19,120.21,120.11,120.12,14829.0,119.5335,119.5534,119.454,119.4639,14829.0
2024-05-03 13:10:00,120.12,120.53,120.09,120.52,8495.0,119.4639,119.8717,119.4341,119.8617,8495.0
2024-05-03 13:15:00,120.45,120.47,120.11,120.16,4621.0,119.7921,119.812,119.454,119.5037,4621.0
2024-05-03 13:20:00,120.16,120.17,119.86,119.89,6422.0,119.5037,119.5137,119.2054,119.2352,6422.0
2024-05-03 13:25:00,119.87,120.11,119.87,119.98,17828.0,119.2153,119.454,119.2153,119.3247,17828.0
2024-05-03 13:30:00,119.98,120.12,119.81,120.12,9384.0,119.3247,119.4639,119.1556,119.4639,9384.0
2024-05-03 13:35:00,120.05,120.12,120.01,120.08,2559.0,119.3943,119.4639,119.3545,119.4241,2559.0
2024-05-03 13:40:00,120.09,120.32,120.07,120.18,10599.0,119.4341,119.6628,119.4142,119.5236,10599.0
2024-05-03 13:45:00,120.16,120.34,120.12,120.34,8531.0,119.5037,119.6827,119.4639,119.6827,8531.0
2024-05-03 13:50:00,120.35,120.4,120.28,120.35,17961.0,119.6927,119.7424,119.6231,119.6927,17961.0
2024-05-03 13:55:00,120.35,120.41,120.09,120.11,3732.0,119.6927,119.7523,119.4341,119.454,3732.0
2024-05-03 14:00:00,120.08,120.22,120.05,120.15,7026.0,119.4241,119.5634,119.3943,119.4938,7026.0
2024-05-03 14:05:00,120.18,120.61,120.17,120.6,5399.0,119.5236,119.9513,119.5137,119.9413,5399.0
2024-05-03 14:10:00,120.63,120.7,120.6,120.66,2968.0,119.9711,120.0408,119.9413,120.001,2968.0
2024-05-03 14:15:00,120.66,120.76,120.63,120.75,4224.0,120.001,120.1004,119.9711,120.0905,4224.0
2024-05-03 14:20:00,120.76,120.85,120.7,120.77,4583.0,120.1004,120.1899,120.0408,120.1104,4583.0
2024-05-03 14:25:00,120.71,120.83,120.7,120.82,5016.0,120.0507,120.1701,120.0408,120.1601,5016.0
2024-05-03 14:30:00,120.8,120.86,120.75,120.78,3654.0,120.1402,120.1999,120.0905,120.1203,3654.0
2024-05-03 14:35:00,120.84,120.85,120.63,120.68,9643.0,120.18,120.1899,119.9711,120.0209,9643.0
2024-05-03 14:40:00,120.61,120.75,120.56,120.75,3869.0,119.9513,120.0905,119.9015,120.0905,3869.0
2024-05-03 14:45:00,120.8,120.85,120.72,120.84,4428.0,120.1402,120.1899,120.0607,120.18,4428.0
2024-05-03 14:50:00,120.83,120.83,120.62,120.66,10458.0,120.1701,120.1701,119.9612,120.001,10458.0
2024-05-03 14:55:00,120.63,120.67,120.46,120.58,5371.0,119.9711,120.0109,119.8021,119.9214,5371.0
2024-05-03 15:00:00,120.6,120.78,120.42,120.78,4567.0,119.9413,120.1203,119.7623,120.1203,4567.0
2024-05-03 15:05:00,120.8,120.93,120.77,120.93,5916.0,120.1402,120.2695,120.1104,120.2695,5916.0
2024-05-03 15:10:00,120.89,120.9,120.73,120.78,4235.0,120.2297,120.2397,120.0706,120.1203,4235.0
2024-05-03 15:15:00,120.73,120.85,120.68,120.82,7364.0,120.0706,120.1899,120.0209,120.1601,7364.0
2024-05-03 15:20:00,120.82,120.84,120.71,120.83,3913.0,120.1601,120.18,120.0507,120.1701,3913.0
2024-05-03 15:25:00,120.81,120.93,120.74,120.91,7748.0,120.1502,120.2695,120.0805,120.2496,7748.0
2024-05-03 15:30:00,120.93,121.06,120.77,120.93,60514.0,120.2695,120.3988,120.1104,120.2695,60514.0
2024-05-03 15:35:00,120.97,121.12,120.83,120.95,61880.0,120.3093,120.4585,120.1701,120.2894,61880.0
2024-05-03 15:40:00,120.92,120.97,120.68,120.75,26542.0,120.2596,120.3093,120.0209,120.0905,26542.0
2024-05-03 15:45:00,120.71,120.76,120.54,120.54,12781.0,120.0507,120.1004,119.8816,119.8816,12781.0
2024-05-03 15:50:00,120.52,120.6,120.29,120.46,74456.0,119.8617,119.9413,119.633,119.8021,74456.0
2024-05-03 15:55:00,120.44,120.63,120.27,120.42,198591.0,119.7822,119.9711,119.6131,119.7623,198591.0
2024-05-06 09:30:00,121.2,121.73,120.89,121.1,20519.0,120.538,121.0651,120.2297,120.4386,20519.0
2024-05-06 09:35:00,121.03,121.41,120.5,121.31,8212.0,120.369,120.7469,119.8419,120.6474,8212.0
2024-05-06 09:40:00,121.39,122.25,121.39,121.9,22385.0,120.727,121.5823,120.727,121.2342,22385.0
2024-05-06 09:45:00,122.06,122.25,122.05,122.05,2888.0,121.3933,121.5823,121.3834,121.3834,2888.0
2024-05-06 09:50:00,122.01,122.11,121.86,121.86,2902.0,121.3436,121.4431,121.1944,121.1944,2902.0
2024-05-06 09:55:00,122.03,122.28,121.73,121.82,8222.0,121.3635,121.6121,121.0651,121.1546,8222.0
2024-05-06 10:00:00,121.92,121.92,121.5,121.56,8017.0,121.2541,121.2541,120.8364,120.8961,8017.0
2024-05-06 10:05:00,121.49,121.72,121.38,121.53,5271.0,120.8264,121.0552,120.717,120.8662,5271.0
2024-05-06 10:10:00,121.52,121.61,121.3,121.48,3285.0,120.8563,120.9458,120.6375,120.8165,3285.0
2024-05-06 10:15:00,121.52,121.73,121.46,121.67,5065.0,120.8563,121.0651,120.7966,121.0055,5065.0
2024-05-06 10:20:00,121.59,121.61,121.27,121.28,13211.0,120.9259,120.9458,120.6077,120.6176,13211.0
2024-05-06 10:25:00,121.31,121.31,120.74,120.88,17319.0,120.6474,120.6474,120.0805,120.2198,17319.0
2024-05-06 10:30:00,120.92,121.13,120.84,120.86,5039.0,120.2596,120.4684,120.18,120.1999,5039.0
2024-05-06 10:35:00,120.92,121.03,120.75,120.87,8567.0,120.2596,120.369,120.0905,120.2098,8567.0
2024-05-06 10:40:00,120.94,120.97,120.78,120.9,3981.0,120.2795,120.3093,120.1203,120.2397,3981.0
2024-05-06 10:45:00,120.87,121.08,120.87,121.08,7170.0,120.2098,120.4187,120.2098,120.4187,7170.0
2024-05-06 10:50:00,121.08,121.13,120.58,120.58,8344.0,120.4187,120.4684,119.9214,119.9214,8344.0
2024-05-06 10:55:00,120.53,120.53,120.38,120.5,4683.0,119.8717,119.8717,119.7225,119.8419,4683.0
2024-05-06 11:00:00,120.48,120.49,120.19,120.19,8088.0,119.822,119.8319,119.5335,119.5335,8088.0
2024-05-06 11:05:00,120.23,120.48,120.21,120.47,4211.0,119.5733,119.822,119.5534,119.812,4211.0
2024-05-06 11:10:00,120.47,120.68,120.41,120.41,10949.0,119.812,120.0209,119.7523,119.7523,10949.0
2024-05-06 11:15:00,120.51,120.51,120.4,120.4,3604.0,119.8518,119.8518,119.7424,119.7424,3604.0
2024-05-06 11:20:00,120.4,120.41,120.16,120.39,5759.0,119.7424,119.7523,119.5037,119.7325,5759.0
2024-05-06 11:25:00,120.4,120.54,120.39,120.54,3152.0,119.7424,119.8816,119.7325,119.8816,3152.0
2024-05-06 11:30:00,120.57,120.66,120.52,120.6,5507.0,119.9115,120.001,119.8617,119.9413,5507.0
2024-05-06 11:35:00,120.66,120.76,120.62,120.74,3472.0,120.001,120.1004,119.9612,120.0805,3472.0
2024-05-06 11:40:00,120.73,120.81,120.59,120.64,10621.0,120.0706,120.1502,119.9314,119.9811,10621.0
2024-05-06 11:45:00,120.65,120.79,120.64,120.79,13030.0,119.991,120.1303,119.9811,120.1303,13030.0
2024-05-06 11:50:00,120.77,120.77,120.59,120.6,4740.0,120.1104,120.1104,119.9314,119.9413,4740.0
2024-05-06 11:55:00,120.59,120.69,120.55,120.65,3461.0,119.9314,120.0308,119.8916,119.991,3461.0
2024-05-06 12:00:00,120.61,120.63,120.45,120.54,4484.0,119.9513,119.9711,119.7921,119.8816,4484.0
2024-05-06 12:05:00,120.58,120.82,120.58,120.73,2979.0,119.9214,120.1601,119.9214,120.0706,2979.0
2024-05-06 12:10:00,120.76,120.78,120.61,120.75,2720.0,120.1004,120.1203,119.9513,120.0905,2720.0
2024-05-06 12:15:00,120.8,120.8,120.5,120.56,5236.0,120.1402,120.1402,119.8419,119.9015,5236.0
2024-05-06 12:20:00,120.57,120.57,120.44,120.47,1659.0,119.9115,119.9115,119.7822,119.812,1659.0
2024-05-06 12:25:00,120.51,120.66,120.51,120.66,1231.0,119.8518,120.001,119.8518,120.001,1231.0
2024-05-06 12:30:00,120.65,120.77,120.6,120.69,3803.0,119.991,120.1104,119.9413,120.0308,3803.0
2024-05-06 12:35:00,120.73,120.79,120.65,120.79,11133.0,120.0706,120.1303,119.991,120.1303,11133.0
2024-05-06 12:40:00,120.88,120.88,120.71,120.76,6128.0,120.2198,120.2198,120.0507,120.1004,6128.0
2024-05-06 12:45:00,120.79,120.82,120.54,120.64,6757.0,120.1303,120.1601,119.8816,119.9811,6757.0
2024-05-06 12:50:00,120.59,120.59,120.46,120.47,4912.0,119.9314,119.9314,119.8021,119.812,4912.0
2024-05-06 12:55:00,120.58,120.74,120.56,120.72,20014.0,119.9214,120.0805,119.9015,120.0607,20014.0
2024-05-06 13:00:00,120.7,120.75,120.58,120.59,6201.0,120.0408,120.0905,119.9214,119.9314,6201.0
2024-05-06 13:05:00,120.65,120.66,120.36,120.36,4765.0,119.991,120.001,119.7026,119.7026,4765.0
2024-05-06 13:10:00,120.32,120.4,120.25,120.39,7409.0,119.6628,119.7424,119.5932,119.7325,7409.0
2024-05-06 13:15:00,120.45,120.48,120.21,120.28,7665.0,119.7921,119.822,119.5534,119.6231,7665.0
2024-05-06 13:20:00,120.29,120.33,120.22,120.22,7450.0,119.633,119.6728,119.5634,119.5634,7450.0
2024-05-06 13:25:00,120.22,120.48,120.17,120.48,5000.0,119.5634,119.822,119.5137,119.822,5000.0
2024-05-06 13:30:00,120.53,120.8,120.52,120.78,5101.0,119.8717,120.1402,119.8617,120.1203,5101.0
2024-05-06 13:35:00,120.82,121.03,120.79,120.97,13291.0,120.1601,120.369,120.1303,120.3093,13291.0
2024-05-06 13:40:00,121.02,121.13,120.99,121.1,1236.0,120.359,120.4684,120.3292,120.4386,1236.0
2024-05-06 13:45:00,121.11,121.11,120.94,120.97,4397.0,120.4485,120.4485,120.2795,120.3093,4397.0
2024-05-06 13:50:00,120.96,121.17,120.93,121.17,21515.0,120.2993,120.5082,120.2695,120.5082,21515.0
2024-05-06 13:55:00,121.18,121.3,121.1,121.16,4042.0,120.5181,120.6375,120.4386,120.4983,4042.0
2024-05-06 14:00:00,121.16,121.28,121.0,121.27,3297.0,120.4983,120.6176,120.3391,120.6077,3297.0
2024-05-06 14:05:00,121.27,121.48,121.24,121.39,3720.0,120.6077,120.8165,120.5778,120.727,3720.0
2024-05-06 14:10:00,121.42,121.48,121.28,121.3,8943.0,120.7568,120.8165,120.6176,120.6375,8943.0
2024-05-06 14:15:00,121.37,121.56,121.32,121.43,4886.0,120.7071,120.8961,120.6574,120.7668,4886.0
2024-05-06 14:20:00,121.44,121.7,121.38,121.68,7485.0,120.7767,121.0353,120.717,121.0154,7485.0
2024-05-06 14:25:00,121.67,121.71,121.56,121.59,5347.0,121.0055,121.0452,120.8961,120.9259,5347.0
2024-05-06 14:30:00,121.67,121.67,121.56,121.59,2127.0,121.0055,121.0055,120.8961,120.9259,2127.0
2024-05-06 14:35:00,121.66,121.75,121.53,121.61,2300.0,120.9955,121.085,120.8662,120.9458,2300.0
2024-05-06 14:40:00,121.54,121.6,121.48,121.59,1942.0,120.8762,120.9358,120.8165,120.9259,1942.0
2024-05-06 14:45:00,121.53,121.59,121.47,121.54,2848.0,120.8662,120.9259,120.8066,120.8762,2848.0
2024-05-06 14:50:00,121.53,121.59,121.5,121.58,1105.0,120.8662,120.9259,120.8364,120.916,1105.0
2024-05-06 14:55:00,121.59,121.72,121.51,121.59,6262.0,120.9259,121.0552,120.8463,120.9259,6262.0
2024-05-06 15:00:00,121.58,121.58,121.29,121.43,4535.0,120.916,120.916,120.6275,120.7668,4535.0
2024-05-06 15:05:00,121.43,121.71,121.43,121.68,8653.0,120.7668,121.0452,120.7668,121.0154,8653.0
2024-05-06 15:10:00,121.7,121.73,121.44,121.49,8202.0,121.0353,121.0651,120.7767,120.8264,8202.0
2024-05-06 15:15:00,121.48,121.49,121.28,121.28,13184.0,120.8165,120.8264,120.6176,120.6176,13184.0
2024-05-06 15:20:00,121.3,121.4,121.2,121.4,34610.0,120.6375,120.7369,120.538,120.7369,34610.0
2024-05-06 15:25:00,121.38,121.38,121.19,121.2,10547.0,120.717,120.717,120.5281,120.538,10547.0
2024-05-06 15:30:00,121.24,121.28,120.9,120.9,19240.0,120.5778,120.6176,120.2397,120.2397,19240.0
2024-05-06 15:35:00,120.86,121.16,120.84,121.11,43353.0,120.1999,120.4983,120.18,120.4485,43353.0
2024-05-06 15:40:00,121.08,121.1,120.95,121.07,8907.0,120.4187,120.4386,120.2894,120.4087,8907.0
2024-05-06 15:45:00,121.08,121.41,121.05,121.39,10056.0,120.4187,120.7469,120.3889,120.727,10056.0
2024-05-06 15:50:00,121.35,121.87,121.22,121.87,62873.0,120.6872,121.2044,120.5579,121.2044,62873.0
2024-05-06 15:55:00,121.9,121.98,121.75,121.96,116166.0,121.2342,121.3138,121.085,121.2939,116166.0
2024-05-07 09:30:00,122.89,123.04,122.2,122.69,39523.0,122.2188,122.368,121.5326,122.0199,39523.0
2024-05-07 09:35:00,122.6,122.87,122.3,122.51,13768.0,121.9304,122.1989,121.632,121.8409,13768.0
2024-05-07 09:40:00,122.5,122.55,122.28,122.47,6374.0,121.8309,121.8807,121.6121,121.8011,6374.0
2024-05-07 09:45:00,122.49,122.76,122.47,122.51,6747.0,121.821,122.0895,121.8011,121.8409,6747.0
2024-05-07 09:50:00,122.45,122.71,122.44,122.71,4693.0,121.7812,122.0398,121.7713,122.0398,4693.0
2024-05-07 09:55:00,122.73,122.95,122.31,122.33,8484.0,122.0597,122.2785,121.642,121.6619,8484.0
2024-05-07 10:00:00,122.45,122.48,122.02,122.02,14632.0,121.7812,121.811,121.3536,121.3536,14632.0
2024-05-07 10:05:00,122.14,122.57,122.09,122.5,20971.0,121.4729,121.9005,121.4232,121.8309,20971.0
2024-05-07 10:10:00,122.51,122.78,122.5,122.57,5801.0,121.8409,122.1094,121.8309,121.9005,5801.0
2024-05-07 10:15:00,122.78,122.88,122.71,122.73,6220.0,122.1094,122.2089,122.0398,122.0597,6220.0
2024-05-07 10:20:00,122.73,122.78,122.23,122.23,15563.0,122.0597,122.1094,121.5624,121.5624,15563.0
2024-05-07 10:25:00,122.27,122.5,122.27,122.33,16949.0,121.6022,121.8309,121.6022,121.6619,16949.0
2024-05-07 10:30:00,122.27,122.41,122.2,122.22,5196.0,121.6022,121.7414,121.5326,121.5525,5196.0
2024-05-07 10:35:00,122.27,122.73,122.26,122.68,5065.0,121.6022,122.0597,121.5922,122.0099,5065.0
2024-05-07 10:40:00,122.71,122.87,122.66,122.82,4938.0,122.0398,122.1989,121.9901,122.1492,4938.0
2024-05-07 10:45:00,122.78,123.03,122.76,122.99,5833.0,122.1094,122.358,122.0895,122.3183,5833.0
2024-05-07 10:50:00,123.03,123.13,123.03,123.1,3105.0,122.358,122.4575,122.358,122.4277,3105.0
2024-05-07 10:55:00,123.15,123.19,123.04,123.07,4571.0,122.4774,122.5172,122.368,122.3978,4571.0
2024-05-07 11:00:00,123.13,123.13,123.0,123.08,8905.0,122.4575,122.4575,122.3282,122.4078,8905.0
2024-05-07 11:05:00,123.05,123.19,122.94,122.94,14458.0,122.3779,122.5172,122.2685,122.2685,14458.0
2024-05-07 11:10:00,123.05,123.1,122.92,123.08,3383.0,122.3779,122.4277,122.2486,122.4078,3383.0
2024-05-07 11:15:00,123.11,123.22,123.04,123.12,14762.0,122.4376,122.547,122.368,122.4475,14762.0
2024-05-07 11:20:00,123.13,123.4,123.02,123.17,9401.0,122.4575,122.726,122.3481,122.4973,9401.0
2024-05-07 11:25:00,123.07,123.15,122.87,122.87,7238.0,122.3978,122.4774,122.1989,122.1989,7238.0
2024-05-07 11:30:00,122.83,122.98,122.82,122.84,6271.0,122.1591,122.3083,122.1492,122.1691,6271.0
2024-05-07 11:35:00,122.88,123.13,122.86,123.04,6192.0,122.2089,122.4575,122.189,122.368,6192.0
2024-05-07 11:40:00,123.15,123.19,123.08,123.12,4144.0,122.4774,122.5172,122.4078,122.4475,4144.0
2024-05-07 11:45:00,123.15,123.38,123.08,123.38,3776.0,122.4774,122.7061,122.4078,122.7061,3776.0
2024-05-07 11:50:00,123.39,123.5,123.36,123.5,4492.0,122.7161,122.8255,122.6862,122.8255,4492.0
2024-05-07 11:55:00,123.49,123.55,123.38,123.51,4940.0,122.8155,122.8752,122.7061,122.8354,4940.0
2024-05-07 12:00:00,123.52,123.57,123.36,123.37,2700.0,122.8454,122.8951,122.6862,122.6962,2700.0
2024-05-07 12:05:00,123.38,123.53,123.34,123.51,3330.0,122.7061,122.8553,122.6663,122.8354,3330.0
2024-05-07 12:10:00,123.56,123.65,123.36,123.36,3229.0,122.8851,122.9747,122.6862,122.6862,3229.0
2024-05-07 12:15:00,123.51,123.62,123.45,123.58,3215.0,122.8354,122.9448,122.7757,122.905,3215.0
2024-05-07 12:20:00,123.56,123.6,123.39,123.41,1722.0,122.8851,122.9249,122.7161,122.736,1722.0
2024-05-07 12:25:00,123.48,123.58,123.43,123.58,1653.0,122.8056,122.905,122.7559,122.905,1653.0
2024-05-07 12:30:00,123.5,123.55,123.33,123.34,3783.0,122.8255,122.8752,122.6564,122.6663,3783.0
2024-05-07 12:35:00,123.31,123.42,123.23,123.37,2371.0,122.6365,122.7459,122.5569,122.6962,2371.0
2024-05-07 12:40:00,123.39,123.48,123.37,123.37,4255.0,122.7161,122.8056,122.6962,122.6962,4255.0
2024-05-07 12:45:00,123.33,123.35,123.23,123.3,3250.0,122.6564,122.6763,122.5569,122.6266,3250.0
2024-05-07 12:50:00,123.32,123.37,123.13,123.14,3806.0,122.6465,122.6962,122.4575,122.4674,3806.0
2024-05-07 12:55:00,123.14,123.23,123.04,123.21,2225.0,122.4674,122.5569,122.368,122.5371,2225.0
2024-05-07 13:00:00,123.2,123.27,123.08,123.08,2589.0,122.5271,122.5967,122.4078,122.4078,2589.0
2024-05-07 13:05:00,123.14,123.26,123.13,123.26,1637.0,122.4674,122.5868,122.4575,122.5868,1637.0
2024-05-07 13:10:00,123.23,123.26,123.0,123.0,4427.0,122.5569,122.5868,122.3282,122.3282,4427.0
2024-05-07 13:15:00,122.98,123.03,122.91,122.96,3541.0,122.3083,122.358,122.2387,122.2884,3541.0
2024-05-07 13:20:00,122.99,123.08,122.94,123.07,5549.0,122.3183,122.4078,122.2685,122.3978,5549.0
2024-05-07 13:25:00,123.03,123.19,122.94,123.0,4367.0,122.358,122.5172,122.2685,122.3282,4367.0
2024-05-07 13:30:00,122.95,122.96,122.7,122.79,4814.0,122.2785,122.2884,122.0298,122.1193,4814.0
2024-05-07 13:35:00,122.74,122.85,122.72,122.72,3376.0,122.0696,122.179,122.0497,122.0497,3376.0
2024-05-07 13:40:00,122.77,122.81,122.63,122.63,3674.0,122.0995,122.1392,121.9602,121.9602,3674.0
2024-05-07 13:45:00,122.66,122.75,122.4,122.4,5265.0,121.9901,122.0796,121.7315,121.7315,5265.0
2024-05-07 13:50:00,122.28,122.54,122.28,122.36,4961.0,121.6121,121.8707,121.6121,121.6917,4961.0
2024-05-07 13:55:00,122.32,122.41,122.18,122.22,5653.0,121.6519,121.7414,121.5127,121.5525,5653.0
2024-05-07 14:00:00,122.33,122.46,122.31,122.42,3736.0,121.6619,121.7912,121.642,121.7514,3736.0
2024-05-07 14:05:00,122.42,122.43,122.24,122.31,4508.0,121.7514,121.7613,121.5724,121.642,4508.0
2024-05-07 14:10:00,122.35,122.4,122.2,122.28,14555.0,121.6818,121.7315,121.5326,121.6121,14555.0
2024-05-07 14:15:00,122.24,122.35,122.22,122.25,13028.0,121.5724,121.6818,121.5525,121.5823,13028.0
2024-05-07 14:20:00,122.29,122.48,122.22,122.28,11472.0,121.6221,121.811,121.5525,121.6121,11472.0
2024-05-07 14:25:00,122.28,122.36,122.15,122.31,4208.0,121.6121,121.6917,121.4828,121.642,4208.0
2024-05-07 14:30:00,122.27,122.41,121.92,122.02,6464.0,121.6022,121.7414,121.2541,121.3536,6464.0
2024-05-07 14:35:00,122.02,122.06,121.84,121.89,7615.0,121.3536,121.3933,121.1745,121.2243,7615.0
2024-05-07 14:40:00,121.93,122.03,121.9,121.98,3676.0,121.264,121.3635,121.2342,121.3138,3676.0
2024-05-07 14:45:00,121.94,121.94,121.75,121.8,6545.0,121.274,121.274,121.085,121.1348,6545.0
2024-05-07 14:50:00,121.78,121.81,121.61,121.62,6990.0,121.1149,121.1447,120.9458,120.9557,6990.0
2024-05-07 14:55:00,121.64,121.64,121.38,121.41,6366.0,120.9756,120.9756,120.717,120.7469,6366.0
2024-05-07 15:00:00,121.4,121.47,121.3,121.44,10323.0,120.7369,120.8066,120.6375,120.7767,10323.0
2024-05-07 15:05:00,121.47,121.8,121.46,121.8,10324.0,120.8066,121.1348,120.7966,121.1348,10324.0
2024-05-07 15:10:00,121.87,121.87,121.43,121.65,28574.0,121.2044,121.2044,120.7668,120.9856,28574.0
2024-05-07 15:15:00,121.63,121.63,121.26,121.33,10113.0,120.9657,120.9657,120.5977,120.6673,10113.0
2024-05-07 15:20:00,121.31,121.38,121.19,121.35,14762.0,120.6474,120.717,120.5281,120.6872,14762.0
2024-05-07 15:25:00,121.33,121.33,121.11,121.13,10238.0,120.6673,120.6673,120.4485,120.4684,10238.0
2024-05-07 15:30:00,121.08,121.2,120.95,121.02,16113.0,120.4187,120.538,120.2894,120.359,16113.0
2024-05-07 15:35:00,121.02,121.23,120.87,120.95,15163.0,120.359,120.5679,120.2098,120.2894,15163.0
2024-05-07 15:40:00,120.98,121.02,120.78,120.83,8873.0,120.3192,120.359,120.1203,120.1701,8873.0
2024-05-07 15:45:00,120.82,121.14,120.82,121.14,11462.0,120.1601,120.4784,120.1601,120.4784,11462.0
2024-05-07 15:50:00,121.11,121.13,120.78,121.08,39274.0,120.4485,120.4684,120.1203,120.4187,39274.0
2024-05-07 15:55:00,121.11,121.24,120.91,120.98,101933.0,120.4485,120.5778,120.2496,120.3192,101933.0
2024-05-08 09:30:00,119.23,120.2,119.0,120.14,22250.0,118.5788,119.5435,118.35,119.4838,22250.0
2024-05-08 09:35:00,120.06,120.66,119.91,120.66,7562.0,119.4043,120.001,119.2551,120.001,7562.0
2024-05-08 09:40:00,120.5,120.67,120.12,120.53,4602.0,119.8419,120.0109,119.4639,119.8717,4602.0
2024-05-08 09:45:00,120.55,120.76,120.39,120.69,6057.0,119.8916,120.1004,119.7325,120.0308,6057.0
2024-05-08 09:50:00,120.58,120.62,120.11,120.53,7159.0,119.9214,119.9612,119.454,119.8717,7159.0
2024-05-08 09:55:00,120.61,120.65,120.34,120.49,6983.0,119.9513,119.991,119.6827,119.8319,6983.0
2024-05-08 10:00:00,120.52,120.67,120.39,120.51,10372.0,119.8617,120.0109,119.7325,119.8518,10372.0
2024-05-08 10:05:00,120.34,120.34,119.66,119.82,10423.0,119.6827,119.6827,119.0064,119.1656,10423.0
2024-05-08 10:10:00,119.77,119.93,119.5,119.63,9617.0,119.1158,119.275,118.8473,118.9766,9617.0
2024-05-08 10:15:00,119.6,119.69,119.45,119.58,5973.0,118.9468,119.0363,118.7976,118.9269,5973.0
2024-05-08 10:20:00,119.52,119.83,119.52,119.73,6977.0,118.8672,119.1755,118.8672,119.0761,6977.0
2024-05-08 10:25:00,119.76,119.91,119.62,119.83,3735.0,119.1059,119.2551,118.9667,119.1755,3735.0
2024-05-08 10:30:00,119.87,120.05,119.71,119.76,5770.0,119.2153,119.3943,119.0562,119.1059,5770.0
2024-05-08 10:35:00,119.84,119.94,119.79,119.86,4819.0,119.1855,119.2849,119.1357,119.2054,4819.0
2024-05-08 10:40:00,119.82,119.97,119.65,119.65,7023.0,119.1656,119.3148,118.9965,118.9965,7023.0
2024-05-08 10:45:00,119.67,120.02,119.62,119.84,5265.0,119.0164,119.3645,118.9667,119.1855,5265.0
2024-05-08 10:50:00,119.8,119.89,119.78,119.8,3337.0,119.1457,119.2352,119.1258,119.1457,3337.0
2024-05-08 10:55:00,119.7,119.75,119.21,119.33,8109.0,119.0462,119.096,118.5589,118.6782,8109.0
2024-05-08 11:00:00,119.24,119.4,119.19,119.21,6036.0,118.5887,118.7479,118.539,118.5589,6036.0
2024-05-08 11:05:00,119.16,119.23,119.04,119.04,7845.0,118.5092,118.5788,118.3898,118.3898,7845.0
2024-05-08 11:10:00,119.02,119.07,118.58,118.59,7392.0,118.3699,118.4197,117.9323,117.9423,7392.0
2024-05-08 11:15:00,118.68,118.75,118.47,118.62,9874.0,118.0318,118.1014,117.8229,117.9721,9874.0
2024-05-08 11:20:00,118.59,118.72,118.49,118.72,6364.0,117.9423,118.0716,117.8428,118.0716,6364.0
2024-05-08 11:25:00,118.67,118.86,118.66,118.86,3624.0,118.0219,118.2108,118.0119,118.2108,3624.0
2024-05-08 11:30:00,118.93,118.98,118.8,118.83,5615.0,118.2804,118.3302,118.1511,118.181,5615.0
2024-05-08 11:35:00,118.81,119.06,118.81,119.0,4073.0,118.1611,118.4097,118.1611,118.35,4073.0
2024-05-08 11:40:00,119.02,119.3,119.02,119.22,5602.0,118.3699,118.6484,118.3699,118.5688,5602.0
2024-05-08 11:45:00,119.2,119.2,118.96,118.98,4350.0,118.549,118.549,118.3103,118.3302,4350.0
2024-05-08 11:50:00,118.98,119.0,118.62,118.62,4948.0,118.3302,118.35,117.9721,117.9721,4948.0
2024-05-08 11:55:00,118.58,118.89,118.55,118.83,7873.0,117.9323,118.2406,117.9025,118.181,7873.0
2024-05-08 12:00:00,118.84,118.95,118.56,118.61,5928.0,118.1909,118.3003,117.9125,117.9622,5928.0
2024-05-08 12:05:00,118.63,118.77,118.59,118.77,5178.0,117.9821,118.1213,117.9423,118.1213,5178.0
2024-05-08 12:10:00,118.82,118.84,118.59,118.83,5236.0,118.171,118.1909,117.9423,118.181,5236.0
2024-05-08 12:15:00,118.88,118.99,118.78,118.98,2851.0,118.2307,118.3401,118.1312,118.3302,2851.0
2024-05-08 12:20:00,118.94,118.94,118.66,118.7,4559.0,118.2904,118.2904,118.0119,118.0517,4559.0
2024-05-08 12:25:00,118.65,119.07,118.63,119.07,6487.0,118.002,118.4197,117.9821,118.4197,6487.0
2024-05-08 12:30:00,119.02,119.2,119.01,119.16,3099.0,118.3699,118.549,118.36,118.5092,3099.0
2024-05-08 12:35:00,119.15,119.15,118.8,119.01,6129.0,118.4992,118.4992,118.1511,118.36,6129.0
2024-05-08 12:40:00,119.01,119.12,118.98,119.04,5146.0,118.36,118.4694,118.3302,118.3898,5146.0
2024-05-08 12:45:00,119.07,119.29,119.04,119.23,3337.0,118.4197,118.6385,118.3898,118.5788,3337.0
2024-05-08 12:50:00,119.21,119.21,119.12,119.18,4065.0,118.5589,118.5589,118.4694,118.5291,4065.0
2024-05-08 12:55:00,119.22,119.23,119.08,119.15,4458.0,118.5688,118.5788,118.4296,118.4992,4458.0
2024-05-08 13:00:00,119.09,119.17,118.88,119.11,6612.0,118.4396,118.5191,118.2307,118.4594,6612.0
2024-05-08 13:05:00,118.94,119.02,118.89,119.02,2026.0,118.2904,118.3699,118.2406,118.3699,2026.0
2024-05-08 13:10:00,118.93,119.1,118.89,119.1,1479.0,118.2804,118.4495,118.2406,118.4495,1479.0
2024-05-08 13:15:00,119.11,119.26,119.1,119.24,3195.0,118.4594,118.6086,118.4495,118.5887,3195.0
2024-05-08 13:20:00,119.23,119.23,118.92,118.96,5220.0,118.5788,118.5788,118.2705,118.3103,5220.0
2024-05-08 13:25:00,119.0,119.04,118.93,118.96,2811.0,118.35,118.3898,118.2804,118.3103,2811.0
2024-05-08 13:30:00,118.93,119.1,118.9,119.01,4774.0,118.2804,118.4495,118.2506,118.36,4774.0
2024-05-08 13:35:00,119.04,119.18,119.02,119.18,2300.0,118.3898,118.5291,118.3699,118.5291,2300.0
2024-05-08 13:40:00,119.26,119.4,119.25,119.37,2299.0,118.6086,118.7479,118.5987,118.718,2299.0
2024-05-08 13:45:00,119.41,119.43,119.28,119.37,4497.0,118.7578,118.7777,118.6285,118.718,4497.0
2024-05-08 13:50:00,119.33,119.42,119.29,119.42,2963.0,118.6782,118.7678,118.6385,118.7678,2963.0
2024-05-08 13:55:00,119.45,119.49,119.43,119.48,1907.0,118.7976,118.8374,118.7777,118.8274,1907.0
2024-05-08 14:00:00,119.48,119.64,119.48,119.64,2858.0,118.8274,118.9866,118.8274,118.9866,2858.0
2024-05-08 14:05:00,119.63,119.69,119.6,119.65,2676.0,118.9766,119.0363,118.9468,118.9965,2676.0
2024-05-08 14:10:00,119.64,119.85,119.62,119.79,5891.0,118.9866,119.1954,118.9667,119.1357,5891.0
2024-05-08 14:15:00,119.8,119.85,119.8,119.83,2607.0,119.1457,119.1954,119.1457,119.1755,2607.0
2024-05-08 14:20:00,119.82,119.89,119.79,119.87,3649.0,119.1656,119.2352,119.1357,119.2153,3649.0
2024-05-08 14:25:00,119.86,119.9,119.79,119.9,3568.0,119.2054,119.2451,119.1357,119.2451,3568.0
2024-05-08 14:30:00,119.84,119.96,119.82,119.95,3963.0,119.1855,119.3048,119.1656,119.2949,3963.0
2024-05-08 14:35:00,119.88,119.9,119.79,119.9,3047.0,119.2252,119.2451,119.1357,119.2451,3047.0
2024-05-08 14:40:00,119.92,119.92,119.78,119.81,2660.0,119.265,119.265,119.1258,119.1556,2660.0
2024-05-08 14:45:00,119.78,119.91,119.78,119.91,1943.0,119.1258,119.2551,119.1258,119.2551,1943.0
2024-05-08 14:50:00,119.9,119.9,119.82,119.86,1744.0,119.2451,119.2451,119.1656,119.2054,1744.0
2024-05-08 14:55:00,119.83,120.0,119.83,119.96,3701.0,119.1755,119.3446,119.1755,119.3048,3701.0
2024-05-08 15:00:00,119.93,119.93,119.77,119.93,3599.0,119.275,119.275,119.1158,119.275,3599.0
2024-05-08 15:05:00,119.88,119.93,119.84,119.9,3772.0,119.2252,119.275,119.1855,119.2451,3772.0
2024-05-08 15:10:00,119.9,119.96,119.84,119.87,3944.0,119.2451,119.3048,119.1855,119.2153,3944.0
2024-05-08 15:15:00,119.84,120.25,119.84,120.2,6858.0,119.1855,119.5932,119.1855,119.5435,6858.0
2024-05-08 15:20:00,120.21,120.23,120.13,120.15,7051.0,119.5534,119.5733,119.4739,119.4938,7051.0
2024-05-08 15:25:00,120.16,120.27,120.11,120.25,9688.0,119.5037,119.6131,119.454,119.5932,9688.0
2024-05-08 15:30:00,120.26,120.36,120.2,120.2,4837.0,119.6032,119.7026,119.5435,119.5435,4837.0
2024-05-08 15:35:00,120.18,120.23,120.17,120.18,2823.0,119.5236,119.5733,119.5137,119.5236,2823.0
2024-05-08 15:40:00,120.19,120.44,120.18,120.38,8662.0,119.5335,119.7822,119.5236,119.7225,8662.0
2024-05-08 15:45:00,120.38,120.44,120.2,120.25,10013.0,119.7225,119.7822,119.5435,119.5932,10013.0
2024-05-08 15:50:00,120.18,120.52,120.18,120.43,23600.0,119.5236,119.8617,119.5236,119.7722,23600.0
2024-05-08 15:55:00,120.4,120.48,120.21,120.42,85882.0,119.7424,119.822,119.5534,119.7623,85882.0
2024-05-09 09:30:00,120.57,121.0,120.56,120.84,9513.0,119.9115,120.3391,119.9015,120.18,9513.0
2024-05-09 09:35:00,120.73,120.9,120.58,120.58,2290.0,120.0706,120.2397,119.9214,119.9214,2290.0
2024-05-09 09:40:00,120.34,120.5,120.26,120.43,1271.0,119.6827,119.8419,119.6032,119.7722,1271.0
2024-05-09 09:45:00,120.38,120.43,120.29,120.43,2197.0,119.7225,119.7722,119.633,119.7722,2197.0
2024-05-09 09:50:00,120.6,120.76,120.45,120.61,3743.0,119.9413,120.1004,119.7921,119.9513,3743.0
2024-05-09 09:55:00,120.65,121.05,120.65,121.0,6621.0,119.991,120.3889,119.991,120.3391,6621.0
2024-05-09 10:00:00,120.97,121.03,120.86,121.0,2039.0,120.3093,120.369,120.1999,120.3391,2039.0
2024-05-09 10:05:00,121.09,121.21,120.73,120.89,3240.0,120.4286,120.548,120.0706,120.2297,3240.0
2024-05-09 10:10:00,120.83,120.99,120.48,120.48,2300.0,120.1701,120.3292,119.822,119.822,2300.0
2024-05-09 10:15:00,120.42,120.69,120.42,120.54,1702.0,119.7623,120.0308,119.7623,119.8816,1702.0
2024-05-09 10:20:00,120.62,120.87,120.59,120.86,2577.0,119.9612,120.2098,119.9314,120.1999,2577.0
2024-05-09 10:25:00,120.85,120.96,120.71,120.77,2227.0,120.1899,120.2993,120.0507,120.1104,2227.0
2024-05-09 10:30:00,120.78,121.01,120.76,120.96,2223.0,120.1203,120.3491,120.1004,120.2993,2223.0
2024-05-09 10:35:00,121.08,121.25,121.05,121.17,3201.0,120.4187,120.5878,120.3889,120.5082,3201.0
2024-05-09 10:40:00,121.17,121.24,120.98,121.06,6305.0,120.5082,120.5778,120.3192,120.3988,6305.0
2024-05-09 10:45:00,121.04,121.11,120.82,121.09,3143.0,120.3789,120.4485,120.1601,120.4286,3143.0
2024-05-09 10:50:00,121.09,121.23,121.02,121.23,1819.0,120.4286,120.5679,120.359,120.5679,1819.0
2024-05-09 10:55:00,121.13,121.25,121.06,121.25,1935.0,120.4684,120.5878,120.3988,120.5878,1935.0
2024-05-09 11:00:00,121.3,121.43,121.29,121.31,2890.0,120.6375,120.7668,120.6275,120.6474,2890.0
2024-05-09 11:05:00,121.42,121.48,121.35,121.35,2198.0,120.7568,120.8165,120.6872,120.6872,2198.0
2024-05-09 11:10:00,121.38,121.46,121.33,121.4,3146.0,120.717,120.7966,120.6673,120.7369,3146.0
2024-05-09 11:15:00,121.45,121.61,121.42,121.57,2935.0,120.7867,120.9458,120.7568,120.906,2935.0
2024-05-09 11:20:00,121.7,121.79,121.57,121.57,10128.0,121.0353,121.1248,120.906,120.906,10128.0
2024-05-09 11:25:00,121.53,121.75,121.5,121.57,4315.0,120.8662,121.085,120.8364,120.906,4315.0
2024-05-09 11:30:00,121.61,121.64,121.41,121.44,2300.0,120.9458,120.9756,120.7469,120.7767,2300.0
2024-05-09 11:35:00,121.44,121.44,121.25,121.3,1400.0,120.7767,120.7767,120.5878,120.6375,1400.0
2024-05-09 11:40:00,121.28,121.33,121.18,121.2,1505.0,120.6176,120.6673,120.5181,120.538,1505.0
2024-05-09 11:45:00,121.2,121.2,121.1,121.18,2900.0,120.538,120.538,120.4386,120.5181,2900.0
2024-05-09 11:50:00,121.17,121.21,121.14,121.17,2616.0,120.5082,120.548,120.4784,120.5082,2616.0
2024-05-09 11:55:00,121.17,121.18,120.97,121.04,5774.0,120.5082,120.5181,120.3093,120.3789,5774.0
2024-05-09 12:00:00,121.07,121.15,121.03,121.1,1577.0,120.4087,120.4883,120.369,120.4386,1577.0
2024-05-09 12:05:00,121.15,121.29,121.08,121.29,1771.0,120.4883,120.6275,120.4187,120.6275,1771.0
2024-05-09 12:10:00,121.27,121.41,121.27,121.41,2694.0,120.6077,120.7469,120.6077,120.7469,2694.0
2024-05-09 12:15:00,121.39,121.47,121.28,121.3,1972.0,120.727,120.8066,120.6176,120.6375,1972.0
2024-05-09 12:20:00,121.29,121.36,121.28,121.34,2020.0,120.6275,120.6972,120.6176,120.6773,2020.0
2024-05-09 12:25:00,121.33,121.37,121.28,121.32,2101.0,120.6673,120.7071,120.6176,120.6574,2101.0
2024-05-09 12:30:00,121.24,121.41,121.24,121.3,4104.0,120.5778,120.7469,120.5778,120.6375,4104.0
2024-05-09 12:35:00,121.36,121.56,121.33,121.5,3410.0,120.6972,120.8961,120.6673,120.8364,3410.0
2024-05-09 12:40:00,121.52,121.62,121.46,121.59,2566.0,120.8563,120.9557,120.7966,120.9259,2566.0
2024-05-09 12:45:00,121.56,121.6,121.42,121.5,2249.0,120.8961,120.9358,120.7568,120.8364,2249.0
2024-05-09 12:50:00,121.48,121.61,121.47,121.61,3097.0,120.8165,120.9458,120.8066,120.9458,3097.0
2024-05-09 12:55:00,121.54,121.54,121.46,121.53,2423.0,120.8762,120.8762,120.7966,120.8662,2423.0
2024-05-09 13:00:00,121.5,121.74,121.42,121.73,4048.0,120.8364,121.0751,120.7568,121.0651,4048.0
2024-05-09 13:05:00,121.8,121.91,121.73,121.74,2600.0,121.1348,121.2442,121.0651,121.0751,2600.0
2024-05-09 13:10:00,121.79,122.02,121.79,121.81,3750.0,121.1248,121.3536,121.1248,121.1447,3750.0
2024-05-09 13:15:00,121.81,121.82,121.66,121.68,2500.0,121.1447,121.1546,120.9955,121.0154,2500.0
2024-05-09 13:20:00,121.64,121.91,121.45,121.9,22935.0,120.9756,121.2442,120.7867,121.2342,22935.0
2024-05-09 13:25:00,121.98,122.38,121.98,122.3,22144.0,121.3138,121.7116,121.3138,121.632,22144.0
2024-05-09 13:30:00,122.26,122.39,122.05,122.2,12092.0,121.5922,121.7215,121.3834,121.5326,12092.0
2024-05-09 13:35:00,122.21,122.24,122.02,122.07,3199.0,121.5425,121.5724,121.3536,121.4033,3199.0
2024-05-09 13:40:00,122.11,122.29,122.04,122.24,1970.0,121.4431,121.6221,121.3734,121.5724,1970.0
2024-05-09 13:45:00,122.26,122.26,122.14,122.14,5129.0,121.5922,121.5922,121.4729,121.4729,5129.0
2024-05-09 13:50:00,122.18,122.32,122.09,122.32,9815.0,121.5127,121.6519,121.4232,121.6519,9815.0
2024-05-09 13:55:00,122.3,122.41,122.28,122.29,4857.0,121.632,121.7414,121.6121,121.6221,4857.0
2024-05-09 14:00:00,122.29,122.4,122.18,122.26,13825.0,121.6221,121.7315,121.5127,121.5922,13825.0
2024-05-09 14:05:00,122.25,122.41,122.25,122.41,6130.0,121.5823,121.7414,121.5823,121.7414,6130.0
2024-05-09 14:10:00,122.38,122.6,122.36,122.54,7503.0,121.7116,121.9304,121.6917,121.8707,7503.0
2024-05-09 14:15:00,122.55,122.56,122.47,122.5,7025.0,121.8807,121.8906,121.8011,121.8309,7025.0
2024-05-09 14:20:00,122.51,122.56,122.4,122.53,25789.0,121.8409,121.8906,121.7315,121.8608,25789.0
2024-05-09 14:25:00,122.54,122.82,122.5,122.75,6162.0,121.8707,122.1492,121.8309,122.0796,6162.0
2024-05-09 14:30:00,122.73,122.84,122.64,122.75,12423.0,122.0597,122.1691,121.9702,122.0796,12423.0
2024-05-09 14:35:00,122.72,122.79,122.66,122.78,4744.0,122.0497,122.1193,121.9901,122.1094,4744.0
2024-05-09 14:40:00,122.75,122.98,122.65,122.81,7968.0,122.0796,122.3083,121.9801,122.1392,7968.0
2024-05-09 14:45:00,122.78,122.81,122.69,122.75,1800.0,122.1094,122.1392,122.0199,122.0796,1800.0
2024-05-09 14:50:00,122.75,122.88,122.75,122.88,6916.0,122.0796,122.2089,122.0796,122.2089,6916.0
2024-05-09 14:55:00,122.86,123.1,122.85,122.92,6525.0,122.189,122.4277,122.179,122.2486,6525.0
2024-05-09 15:00:00,122.93,123.0,122.88,122.99,4089.0,122.2586,122.3282,122.2089,122.3183,4089.0
2024-05-09 15:05:00,123.01,123.04,122.91,122.94,6789.0,122.3381,122.368,122.2387,122.2685,6789.0
2024-05-09 15:10:00,122.92,122.93,122.75,122.89,5346.0,122.2486,122.2586,122.0796,122.2188,5346.0
2024-05-09 15:15:00,122.84,122.89,122.78,122.86,4847.0,122.1691,122.2188,122.1094,122.189,4847.0
2024-05-09 15:20:00,122.87,123.01,122.8,122.83,5653.0,122.1989,122.3381,122.1293,122.1591,5653.0
2024-05-09 15:25:00,122.84,122.84,122.66,122.69,7573.0,122.1691,122.1691,121.9901,122.0199,7573.0
2024-05-09 15:30:00,122.71,122.81,122.65,122.81,4881.0,122.0398,122.1392,121.9801,122.1392,4881.0
2024-05-09 15:35:00,122.83,122.93,122.76,122.76,7086.0,122.1591,122.2586,122.0895,122.0895,7086.0
2024-05-09 15:40:00,122.79,122.79,122.52,122.52,9298.0,122.1193,122.1193,121.8508,121.8508,9298.0
2024-05-09 15:45:00,122.5,122.92,122.48,122.76,17342.0,121.8309,122.2486,121.811,122.0895,17342.0
2024-05-09 15:50:00,122.79,123.0,122.52,122.77,64658.0,122.1193,122.3282,121.8508,122.0995,64658.0
2024-05-09 15:55:00,122.74,122.8,122.46,122.61,114211.0,122.0696,122.1293,121.7912,121.9403,114211.0
2024-05-10 09:30:00,123.72,123.82,123.19,123.68,13172.0,123.0443,123.1437,122.5172,123.0045,13172.0
2024-05-10 09:35:00,123.65,123.65,123.23,123.34,7617.0,122.9747,122.9747,122.5569,122.6663,7617.0
2024-05-10 09:40:00,123.34,123.72,123.34,123.57,5806.0,122.6663,123.0443,122.6663,122.8951,5806.0
2024-05-10 09:45:00,123.72,123.98,123.54,123.94,6246.0,123.0443,123.3028,122.8653,123.2631,6246.0
2024-05-10 09:50:00,123.95,124.1,123.56,123.62,9969.0,123.273,123.4222,122.8851,122.9448,9969.0
2024-05-10 09:55:00,123.64,123.93,123.61,123.75,4727.0,122.9647,123.2531,122.9349,123.0741,4727.0
2024-05-10 10:00:00,123.57,123.57,123.0,123.34,5550.0,122.8951,122.8951,122.3282,122.6663,5550.0
2024-05-10 10:05:00,123.37,123.46,123.16,123.2,4402.0,122.6962,122.7857,122.4873,122.5271,4402.0
2024-05-10 10:10:00,123.15,123.15,122.61,122.89,3156.0,122.4774,122.4774,121.9403,122.2188,3156.0
2024-05-10 10:15:00,122.79,123.18,122.79,122.97,2433.0,122.1193,122.5072,122.1193,122.2984,2433.0
2024-05-10 10:20:00,122.92,123.0,122.63,122.99,5434.0,122.2486,122.3282,121.9602,122.3183,5434.0
2024-05-10 10:25:00,122.92,122.95,122.69,122.69,3485.0,122.2486,122.2785,122.0199,122.0199,3485.0
2024-05-10 10:30:00,122.7,122.72,122.5,122.66,3900.0,122.0298,122.0497,121.8309,121.9901,3900.0
2024-05-10 10:35:00,122.68,122.99,122.68,122.92,28250.0,122.0099,122.3183,122.0099,122.2486,28250.0
2024-05-10 10:40:00,122.99,123.0,122.72,122.77,5332.0,122.3183,122.3282,122.0497,122.0995,5332.0
2024-05-10 10:45:00,122.8,122.89,122.65,122.85,3689.0,122.1293,122.2188,121.9801,122.179,3689.0
2024-05-10 10:50:00,122.81,122.97,122.29,122.39,3300.0,122.1392,122.2984,121.6221,121.7215,3300.0
2024-05-10 10:55:00,122.27,122.44,122.26,122.42,1888.0,121.6022,121.7713,121.5922,121.7514,1888.0
2024-05-10 11:00:00,122.44,122.54,122.38,122.41,5534.0,121.7713,121.8707,121.7116,121.7414,5534.0
2024-05-10 11:05:00,122.47,122.61,122.27,122.27,5530.0,121.8011,121.9403,121.6022,121.6022,5530.0
2024-05-10 11:10:00,122.37,122.5,122.34,122.5,4785.0,121.7016,121.8309,121.6718,121.8309,4785.0
2024-05-10 11:15:00,122.53,122.77,122.47,122.76,29744.0,121.8608,122.0995,121.8011,122.0895,29744.0
2024-05-10 11:20:00,122.78,122.98,122.75,122.9,5407.0,122.1094,122.3083,122.0796,122.2287,5407.0
2024-05-10 11:25:00,122.98,122.99,122.82,122.84,5882.0,122.3083,122.3183,122.1492,122.1691,5882.0
2024-05-10 11:30:00,122.9,123.09,122.88,122.89,4300.0,122.2287,122.4177,122.2089,122.2188,4300.0
2024-05-10 11:35:00,122.94,122.94,122.66,122.66,2135.0,122.2685,122.2685,121.9901,121.9901,2135.0
2024-05-10 11:40:00,122.66,122.68,122.5,122.56,4885.0,121.9901,122.0099,121.8309,121.8906,4885.0
2024-05-10 11:45:00,122.58,123.09,122.55,123.09,11116.0,121.9105,122.4177,121.8807,122.4177,11116.0
2024-05-10 11:50:00,123.16,123.32,123.16,123.16,4355.0,122.4873,122.6465,122.4873,122.4873,4355.0
2024-05-10 11:55:00,123.2,123.35,123.16,123.29,3722.0,122.5271,122.6763,122.4873,122.6166,3722.0
2024-05-10 12:00:00,123.25,123.27,123.0,123.01,2143.0,122.5768,122.5967,122.3282,122.3381,2143.0
2024-05-10 12:05:00,123.07,123.19,122.93,123.12,2900.0,122.3978,122.5172,122.2586,122.4475,2900.0
2024-05-10 12:10:00,123.09,123.12,123.01,123.05,2226.0,122.4177,122.4475,122.3381,122.3779,2226.0
2024-05-10 12:15:00,123.05,123.15,123.01,123.1,5760.0,122.3779,122.4774,122.3381,122.4277,5760.0
2024-05-10 12:20:00,123.09,123.24,123.08,123.13,2600.0,122.4177,122.5669,122.4078,122.4575,2600.0
2024-05-10 12:25:00,123.14,123.16,123.07,123.12,9090.0,122.4674,122.4873,122.3978,122.4475,9090.0
2024-05-10 12:30:00,123.1,123.12,122.84,123.08,13225.0,122.4277,122.4475,122.1691,122.4078,13225.0
2024-05-10 12:35:00,123.02,123.14,122.98,123.12,10694.0,122.3481,122.4674,122.3083,122.4475,10694.0
2024-05-10 12:40:00,123.2,123.2,123.09,123.19,1703.0,122.5271,122.5271,122.4177,122.5172,1703.0
2024-05-10 12:45:00,123.16,123.24,123.15,123.22,3010.0,122.4873,122.5669,122.4774,122.547,3010.0
2024-05-10 12:50:00,123.18,123.18,123.08,123.13,1500.0,122.5072,122.5072,122.4078,122.4575,1500.0
2024-05-10 12:55:00,123.12,123.4,123.12,123.26,11324.0,122.4475,122.726,122.4475,122.5868,11324.0
2024-05-10 13:00:00,123.32,123.32,123.14,123.15,1850.0,122.6465,122.6465,122.4674,122.4774,1850.0
2024-05-10 13:05:00,123.17,123.17,123.01,123.01,6444.0,122.4973,122.4973,122.3381,122.3381,6444.0
2024-05-10 13:10:00,123.01,123.08,122.98,123.07,3525.0,122.3381,122.4078,122.3083,122.3978,3525.0
2024-05-10 13:15:00,123.09,123.14,123.04,123.05,5798.0,122.4177,122.4674,122.368,122.3779,5798.0
2024-05-10 13:20:00,123.04,123.05,122.92,122.96,11901.0,122.368,122.3779,122.2486,122.2884,11901.0
2024-05-10 13:25:00,122.97,123.11,122.96,123.08,11403.0,122.2984,122.4376,122.2884,122.4078,11403.0
2024-05-10 13:30:00,123.09,123.17,123.05,123.14,4765.0,122.4177,122.4973,122.3779,122.4674,4765.0
2024-05-10 13:35:00,123.17,123.22,123.14,123.2,6486.0,122.4973,122.547,122.4674,122.5271,6486.0
2024-05-10 13:40:00,123.22,123.3,123.17,123.26,2772.0,122.547,122.6266,122.4973,122.5868,2772.0
2024-05-10 13:45:00,123.25,123.25,123.06,123.16,12531.0,122.5768,122.5768,122.3879,122.4873,12531.0
2024-05-10 13:50:00,123.15,123.21,123.06,123.13,5152.0,122.4774,122.5371,122.3879,122.4575,5152.0
2024-05-10 13:55:00,123.07,123.12,122.99,123.08,8702.0,122.3978,122.4475,122.3183,122.4078,8702.0
2024-05-10 14:00:00,123.06,123.07,122.71,122.72,21202.0,122.3879,122.3978,122.0398,122.0497,21202.0
2024-05-10 14:05:00,122.77,123.06,122.77,123.01,4733.0,122.0995,122.3879,122.0995,122.3381,4733.0
2024-05-10 14:10:00,123.0,123.01,122.85,122.85,2900.0,122.3282,122.3381,122.179,122.179,2900.0
2024-05-10 14:15:00,122.86,123.16,122.82,123.03,5862.0,122.189,122.4873,122.1492,122.358,5862.0
2024-05-10 14:20:00,123.0,123.04,122.99,123.0,5700.0,122.3282,122.368,122.3183,122.3282,5700.0
2024-05-10 14:25:00,123.01,123.09,122.98,123.04,15254.0,122.3381,122.4177,122.3083,122.368,15254.0
2024-05-10 14:30:00,123.02,123.03,122.64,122.68,17229.0,122.3481,122.358,121.9702,122.0099,17229.0
2024-05-10 14:35:00,122.73,122.78,122.65,122.78,3300.0,122.0597,122.1094,121.9801,122.1094,3300.0
2024-05-10 14:40:00,122.79,122.91,122.77,122.84,3200.0,122.1193,122.2387,122.0995,122.1691,3200.0
2024-05-10 14:45:00,122.88,123.0,122.86,123.0,1100.0,122.2089,122.3282,122.189,122.3282,1100.0
2024-05-10 14:50:00,123.03,123.05,122.88,122.89,2631.0,122.358,122.3779,122.2089,122.2188,2631.0
2024-05-10 14:55:00,122.88,122.94,122.87,122.9,2050.0,122.2089,122.2685,122.1989,122.2287,2050.0
2024-05-10 15:00:00,122.88,122.88,122.63,122.68,3100.0,122.2089,122.2089,121.9602,122.0099,3100.0
2024-05-10 15:05:00,122.68,122.71,122.51,122.55,3001.0,122.0099,122.0398,121.8409,121.8807,3001.0
2024-05-10 15:10:00,122.54,122.55,122.47,122.47,4020.0,121.8707,121.8807,121.8011,121.8011,4020.0
2024-05-10 15:15:00,122.49,122.52,122.4,122.47,7480.0,121.821,121.8508,121.7315,121.8011,7480.0
2024-05-10 15:20:00,122.45,122.52,122.43,122.52,6472.0,121.7812,121.8508,121.7613,121.8508,6472.0
2024-05-10 15:25:00,122.52,122.54,122.39,122.4,6600.0,121.8508,121.8707,121.7215,121.7315,6600.0
2024-05-10 15:30:00,122.41,122.51,122.24,122.45,10933.0,121.7414,121.8409,121.5724,121.7812,10933.0
2024-05-10 15:35:00,122.45,122.54,122.4,122.54,5138.0,121.7812,121.8707,121.7315,121.8707,5138.0
2024-05-10 15:40:00,122.52,122.55,122.43,122.43,4794.0,121.8508,121.8807,121.7613,121.7613,4794.0
2024-05-10 15:45:00,122.42,122.42,122.3,122.3,10535.0,121.7514,121.7514,121.632,121.632,10535.0
2024-05-10 15:50:00,122.35,122.77,122.27,122.76,29697.0,121.6818,122.0995,121.6022,122.0895,29697.0
2024-05-10 15:55:00,122.8,123.13,122.74,122.92,83113.0,122.1293,122.4575,122.0696,122.2486,83113.0
2024-05-13 09:30:00,123.0,123.35,122.9,123.17,27698.0,122.3282,122.6763,122.2287,122.4973,27698.0
2024-05-13 09:35:00,123.17,124.42,123.17,124.34,14924.0,122.4973,123.7404,122.4973,123.6609,14924.0
2024-05-13 09:40:00,124.34,124.42,123.9,124.12,20168.0,123.6609,123.7404,123.2233,123.4421,20168.0
2024-05-13 09:45:00,124.1,124.5,123.91,124.5,7777.0,123.4222,123.82,123.2332,123.82,7777.0
2024-05-13 09:50:00,124.51,124.68,124.46,124.64,8346.0,123.83,123.999,123.7802,123.9592,8346.0
2024-05-13 09:55:00,124.72,124.84,124.63,124.75,11574.0,124.0388,124.1582,123.9493,124.0686,11574.0
2024-05-13 10:00:00,124.71,125.42,124.71,125.21,17678.0,124.0289,124.735,124.0289,124.5261,17678.0
2024-05-13 10:05:00,125.17,125.35,125.02,125.04,59168.0,124.4863,124.6654,124.3372,124.3571,59168.0
2024-05-13 10:10:00,125.05,125.09,124.9,124.97,10452.0,124.367,124.4068,124.2178,124.2874,10452.0
2024-05-13 10:15:00,124.93,125.04,124.74,124.85,49581.0,124.2477,124.3571,124.0587,124.1681,49581.0
2024-05-13 10:20:00,124.84,124.84,124.6,124.72,5446.0,124.1582,124.1582,123.9195,124.0388,5446.0
2024-05-13 10:25:00,124.78,125.02,124.75,125.02,12913.0,124.0985,124.3372,124.0686,124.3372,12913.0
2024-05-13 10:30:00,125.01,125.01,124.67,124.85,15705.0,124.3272,124.3272,123.9891,124.1681,15705.0
2024-05-13 10:35:00,124.94,124.99,124.72,124.75,14992.0,124.2576,124.3073,124.0388,124.0686,14992.0
2024-05-13 10:40:00,124.84,124.86,124.68,124.81,5541.0,124.1582,124.178,123.999,124.1283,5541.0
2024-05-13 10:45:00,124.82,125.39,124.76,125.27,16436.0,124.1383,124.7051,124.0786,124.5858,16436.0
2024-05-13 10:50:00,125.31,125.94,125.31,125.83,36710.0,124.6256,125.2521,124.6256,125.1427,36710.0
2024-05-13 10:55:00,125.82,125.84,125.61,125.79,101367.0,125.1328,125.1527,124.9239,125.103,101367.0
2024-05-13 11:00:00,125.74,125.83,125.15,125.44,13782.0,125.0532,125.1427,124.4665,124.7549,13782.0
2024-05-13 11:05:00,125.49,125.78,125.47,125.73,36685.0,124.8046,125.093,124.7847,125.0433,36685.0
2024-05-13 11:10:00,125.71,125.91,125.68,125.8,28637.0,125.0234,125.2223,124.9936,125.1129,28637.0
2024-05-13 11:15:00,125.76,125.87,125.45,125.53,19323.0,125.0731,125.1825,124.7648,124.8444,19323.0
2024-05-13 11:20:00,125.54,125.62,125.36,125.36,10993.0,124.8543,124.9339,124.6753,124.6753,10993.0
2024-05-13 11:25:00,125.38,125.4,125.21,125.3,8003.0,124.6952,124.7151,124.5261,124.6156,8003.0
2024-05-13 11:30:00,125.25,125.37,125.07,125.32,17782.0,124.5659,124.6853,124.3869,124.6355,17782.0
2024-05-13 11:35:00,125.3,125.37,125.1,125.25,7728.0,124.6156,124.6853,124.4167,124.5659,7728.0
2024-05-13 11:40:00,125.25,125.27,125.05,125.19,13834.0,124.5659,124.5858,124.367,124.5062,13834.0
2024-05-13 11:45:00,125.19,125.19,125.05,125.11,5300.0,124.5062,124.5062,124.367,124.4267,5300.0
2024-05-13 11:50:00,125.14,125.18,125.12,125.17,5600.0,124.4565,124.4963,124.4366,124.4863,5600.0
2024-05-13 11:55:00,125.19,125.19,125.01,125.07,10071.0,124.5062,124.5062,124.3272,124.3869,10071.0
2024-05-13 12:00:00,125.06,125.06,124.91,125.02,11447.0,124.3769,124.3769,124.2278,124.3372,11447.0
2024-05-13 12:05:00,125.0,125.2,125.0,125.07,18707.0,124.3173,124.5162,124.3173,124.3869,18707.0
2024-05-13 12:10:00,125.08,125.11,124.89,124.91,12782.0,124.3968,124.4267,124.2079,124.2278,12782.0
2024-05-13 12:15:00,124.94,124.97,124.8,124.91,6627.0,124.2576,124.2874,124.1184,124.2278,6627.0
2024-05-13 12:20:00,124.89,125.04,124.8,125.01,10879.0,124.2079,124.3571,124.1184,124.3272,10879.0
2024-05-13 12:25:00,124.99,125.04,124.92,124.98,6890.0,124.3073,124.3571,124.2377,124.2974,6890.0
2024-05-13 12:30:00,124.97,125.06,124.97,125.03,4952.0,124.2874,124.3769,124.2874,124.3471,4952.0
2024-05-13 12:35:00,125.05,125.05,124.96,125.0,29063.0,124.367,124.367,124.2775,124.3173,29063.0
2024-05-13 12:40:00,125.03,125.24,125.02,125.23,8579.0,124.3471,124.556,124.3372,124.546,8579.0
2024-05-13 12:45:00,125.24,125.3,125.12,125.16,6610.0,124.556,124.6156,124.4366,124.4764,6610.0
2024-05-13 12:50:00,125.13,125.3,125.05,125.2,6227.0,124.4466,124.6156,124.367,124.5162,6227.0
2024-05-13 12:55:00,125.22,125.29,125.21,125.26,5299.0,124.5361,124.6057,124.5261,124.5759,5299.0
2024-05-13 13:00:00,125.24,125.3,124.96,124.96,29450.0,124.556,124.6156,124.2775,124.2775,29450.0
2024-05-13 13:05:00,124.9,124.9,124.65,124.77,12384.0,124.2178,124.2178,123.9692,124.0885,12384.0
2024-05-13 13:10:00,124.75,125.07,124.58,125.06,13944.0,124.0686,124.3869,123.8996,124.3769,13944.0
2024-05-13 13:15:00,125.05,125.28,125.03,125.22,14731.0,124.367,124.5957,124.3471,124.5361,14731.0
2024-05-13 13:20:00,125.25,125.4,125.19,125.19,20117.0,124.5659,124.7151,124.5062,124.5062,20117.0
2024-05-13 13:25:00,125.18,125.26,125.1,125.13,9089.0,124.4963,124.5759,124.4167,124.4466,9089.0
2024-05-13 13:30:00,125.11,125.18,125.05,125.07,4919.0,124.4267,124.4963,124.367,124.3869,4919.0
2024-05-13 13:35:00,125.07,125.07,124.79,124.81,3603.0,124.3869,124.3869,124.1084,124.1283,3603.0
2024-05-13 13:40:00,124.86,125.02,124.85,124.97,7790.0,124.178,124.3372,124.1681,124.2874,7790.0
2024-05-13 13:45:00,124.98,125.03,124.76,124.77,11001.0,124.2974,124.3471,124.0786,124.0885,11001.0
2024-05-13 13:50:00,124.78,124.9,124.77,124.89,6126.0,124.0985,124.2178,124.0885,124.2079,6126.0
2024-05-13 13:55:00,124.88,125.01,124.85,124.98,6405.0,124.1979,124.3272,124.1681,124.2974,6405.0
2024-05-13 14:00:00,124.98,124.99,124.82,124.91,9761.0,124.2974,124.3073,124.1383,124.2278,9761.0
2024-05-13 14:05:00,124.88,124.95,124.8,124.91,4946.0,124.1979,124.2676,124.1184,124.2278,4946.0
2024-05-13 14:10:00,124.9,124.93,124.82,124.82,4031.0,124.2178,124.2477,124.1383,124.1383,4031.0
2024-05-13 14:15:00,124.81,124.89,124.65,124.75,8131.0,124.1283,124.2079,123.9692,124.0686,8131.0
2024-05-13 14:20:00,124.72,124.82,124.69,124.79,5860.0,124.0388,124.1383,124.009,124.1084,5860.0
2024-05-13 14:25:00,124.74,124.8,124.7,124.77,5198.0,124.0587,124.1184,124.0189,124.0885,5198.0
2024-05-13 14:30:00,124.76,124.85,124.71,124.84,2543.0,124.0786,124.1681,124.0289,124.1582,2543.0
2024-05-13 14:35:00,124.84,124.88,124.84,124.88,9065.0,124.1582,124.1979,124.1582,124.1979,9065.0
2024-05-13 14:40:00,124.89,124.96,124.88,124.92,6240.0,124.2079,124.2775,124.1979,124.2377,6240.0
2024-05-13 14:45:00,124.94,124.99,124.87,124.88,4057.0,124.2576,124.3073,124.188,124.1979,4057.0
2024-05-13 14:50:00,124.85,124.86,124.74,124.79,10328.0,124.1681,124.178,124.0587,124.1084,10328.0
2024-05-13 14:55:00,124.77,124.86,124.72,124.85,4099.0,124.0885,124.178,124.0388,124.1681,4099.0
2024-05-13 15:00:00,124.86,124.95,124.83,124.95,6285.0,124.178,124.2676,124.1482,124.2676,6285.0
2024-05-13 15:05:00,124.96,125.0,124.94,124.96,11351.0,124.2775,124.3173,124.2576,124.2775,11351.0
2024-05-13 15:10:00,124.96,124.99,124.76,124.79,7851.0,124.2775,124.3073,124.0786,124.1084,7851.0
2024-05-13 15:15:00,124.82,124.98,124.82,124.92,11114.0,124.1383,124.2974,124.1383,124.2377,11114.0
2024-05-13 15:20:00,124.92,124.94,124.75,124.76,14887.0,124.2377,124.2576,124.0686,124.0786,14887.0
2024-05-13 15:25:00,124.78,124.84,124.62,124.84,16365.0,124.0985,124.1582,123.9394,124.1582,16365.0
2024-05-13 15:30:00,124.85,124.85,124.76,124.79,6506.0,124.1681,124.1681,124.0786,124.1084,6506.0
2024-05-13 15:35:00,124.78,124.8,124.67,124.8,63205.0,124.0985,124.1184,123.9891,124.1184,63205.0
2024-05-13 15:40:00,124.82,124.97,124.81,124.94,20797.0,124.1383,124.2874,124.1283,124.2576,20797.0
2024-05-13 15:45:00,124.93,124.95,124.84,124.84,13726.0,124.2477,124.2676,124.1582,124.1582,13726.0
2024-05-13 15:50:00,124.86,125.05,124.8,124.95,40318.0,124.178,124.367,124.1184,124.2676,40318.0
2024-05-13 15:55:00,124.98,125.09,124.74,124.8,98670.0,124.2974,124.4068,124.0587,124.1184,98670.0
2024-05-14 09:30:00,124.81,125.5,124.81,125.01,14557.0,124.1283,124.8145,124.1283,124.3272,14557.0
2024-05-14 09:35:00,125.01,125.34,125.01,125.01,5500.0,124.3272,124.6554,124.3272,124.3272,5500.0
2024-05-14 09:40:00,125.07,125.45,124.93,125.45,3937.0,124.3869,124.7648,124.2477,124.7648,3937.0
2024-05-14 09:45:00,125.42,125.46,125.18,125.33,5944.0,124.735,124.7748,124.4963,124.6455,5944.0
2024-05-14 09:50:00,125.35,125.45,125.21,125.22,2563.0,124.6654,124.7648,124.5261,124.5361,2563.0
2024-05-14 09:55:00,125.37,125.66,125.37,125.43,7611.0,124.6853,124.9737,124.6853,124.7449,7611.0
2024-05-14 10:00:00,125.42,125.52,125.34,125.5,9147.0,124.735,124.8344,124.6554,124.8145,9147.0
2024-05-14 10:05:00,125.57,125.88,125.35,125.88,6851.0,124.8842,125.1925,124.6654,125.1925,6851.0
2024-05-14 10:10:00,125.87,126.42,125.85,126.34,10676.0,125.1825,125.7295,125.1626,125.65,10676.0
2024-05-14 10:15:00,126.32,126.49,126.26,126.34,11966.0,125.6301,125.7991,125.5704,125.65,11966.0
2024-05-14 10:20:00,126.47,126.7,126.46,126.7,3613.0,125.7792,126.008,125.7693,126.008,3613.0
2024-05-14 10:25:00,126.74,126.94,126.72,126.83,14635.0,126.0478,126.2467,126.0279,126.1373,14635.0
2024-05-14 10:30:00,126.86,126.96,126.67,126.71,9840.0,126.1671,126.2666,125.9782,126.0179,9840.0
2024-05-14 10:35:00,126.72,126.73,126.16,126.42,15811.0,126.0279,126.0378,125.4709,125.7295,15811.0
2024-05-14 10:40:00,126.33,126.51,126.15,126.5,5602.0,125.64,125.819,125.461,125.8091,5602.0
2024-05-14 10:45:00,126.54,126.62,126.47,126.57,6636.0,125.8489,125.9284,125.7792,125.8787,6636.0
2024-05-14 10:50:00,126.58,126.82,126.51,126.81,5923.0,125.8886,126.1273,125.819,126.1174,5923.0
2024-05-14 10:55:00,126.81,127.27,126.81,127.21,8728.0,126.1174,126.5749,126.1174,126.5152,8728.0
2024-05-14 11:00:00,127.24,127.36,127.06,127.09,6373.0,126.545,126.6644,126.366,126.3959,6373.0
2024-05-14 11:05:00,127.04,127.12,126.92,127.12,4323.0,126.3461,126.4257,126.2268,126.4257,4323.0
2024-05-14 11:10:00,127.11,127.35,127.07,127.1,9558.0,126.4158,126.6544,126.376,126.4058,9558.0
2024-05-14 11:15:00,127.1,127.22,127.0,127.08,8638.0,126.4058,126.5252,126.3064,126.3859,8638.0
2024-05-14 11:20:00,127.05,127.05,126.88,126.9,4177.0,126.3561,126.3561,126.187,126.2069,4177.0
2024-05-14 11:25:00,126.95,127.14,126.95,127.11,4994.0,126.2566,126.4456,126.2566,126.4158,4994.0
2024-05-14 11:30:00,127.07,127.07,126.7,126.7,2156.0,126.376,126.376,126.008,126.008,2156.0
2024-05-14 11:35:00,126.71,126.75,126.64,126.65,4100.0,126.0179,126.0577,125.9483,125.9583,4100.0
2024-05-14 11:40:00,126.66,126.72,126.59,126.64,2000.0,125.9682,126.0279,125.8986,125.9483,2000.0
2024-05-14 11:45:00,126.65,126.72,126.54,126.68,10162.0,125.9583,126.0279,125.8489,125.9881,10162.0
2024-05-14 11:50:00,126.7,126.86,126.65,126.86,5357.0,126.008,126.1671,125.9583,126.1671,5357.0
2024-05-14 11:55:00,126.85,126.89,126.56,126.56,4536.0,126.1572,126.197,125.8688,125.8688,4536.0
2024-05-14 12:00:00,126.55,126.55,126.34,126.38,3800.0,125.8588,125.8588,125.65,125.6897,3800.0
2024-05-14 12:05:00,126.38,126.57,126.33,126.56,4756.0,125.6897,125.8787,125.64,125.8688,4756.0
2024-05-14 12:10:00,126.56,126.66,126.5,126.5,3107.0,125.8688,125.9682,125.8091,125.8091,3107.0
2024-05-14 12:15:00,126.49,126.55,126.42,126.55,4536.0,125.7991,125.8588,125.7295,125.8588,4536.0
2024-05-14 12:20:00,126.55,126.58,126.43,126.43,3916.0,125.8588,125.8886,125.7395,125.7395,3916.0
2024-05-14 12:25:00,126.46,126.53,126.43,126.53,3411.0,125.7693,125.8389,125.7395,125.8389,3411.0
2024-05-14 12:30:00,126.51,126.51,126.36,126.36,4934.0,125.819,125.819,125.6698,125.6698,4934.0
2024-05-14 12:35:00,126.37,126.46,126.37,126.37,2714.0,125.6798,125.7693,125.6798,125.6798,2714.0
2024-05-14 12:40:00,126.34,126.37,126.16,126.16,5550.0,125.65,125.6798,125.4709,125.4709,5550.0
2024-05-14 12:45:00,126.16,126.17,126.03,126.08,5065.0,125.4709,125.4809,125.3417,125.3914,5065.0
2024-05-14 12:50:00,126.11,126.23,126.05,126.08,6125.0,125.4212,125.5406,125.3615,125.3914,6125.0
2024-05-14 12:55:00,126.11,126.27,126.04,126.27,3630.0,125.4212,125.5803,125.3516,125.5803,3630.0
2024-05-14 13:00:00,126.32,126.35,125.85,125.86,4900.0,125.6301,125.6599,125.1626,125.1726,4900.0
2024-05-14 13:05:00,125.88,125.96,125.77,125.96,3340.0,125.1925,125.272,125.0831,125.272,3340.0
2024-05-14 13:10:00,125.96,125.97,125.77,125.95,28307.0,125.272,125.282,125.0831,125.2621,28307.0
2024-05-14 13:15:00,126.0,126.06,125.78,125.78,8136.0,125.3118,125.3715,125.093,125.093,8136.0
2024-05-14 13:20:00,125.78,125.96,125.78,125.86,7475.0,125.093,125.272,125.093,125.1726,7475.0
2024-05-14 13:25:00,125.85,126.01,125.82,126.01,4167.0,125.1626,125.3218,125.1328,125.3218,4167.0
2024-05-14 13:30:00,126.03,126.19,126.0,126.14,2556.0,125.3417,125.5008,125.3118,125.4511,2556.0
2024-05-14 13:35:00,126.11,126.18,126.08,126.1,5609.0,125.4212,125.4908,125.3914,125.4113,5609.0
2024-05-14 13:40:00,126.12,126.17,126.1,126.16,5743.0,125.4312,125.4809,125.4113,125.4709,5743.0
2024-05-14 13:45:00,126.15,126.19,126.09,126.13,4258.0,125.461,125.5008,125.4013,125.4411,4258.0
2024-05-14 13:50:00,126.1,126.15,126.07,126.15,10781.0,125.4113,125.461,125.3814,125.461,10781.0
2024-05-14 13:55:00,126.16,126.21,126.07,126.11,9133.0,125.4709,125.5207,125.3814,125.4212,9133.0
2024-05-14 14:00:00,126.11,126.21,126.09,126.16,1322.0,125.4212,125.5207,125.4013,125.4709,1322.0
2024-05-14 14:05:00,126.16,126.31,126.13,126.31,2475.0,125.4709,125.6201,125.4411,125.6201,2475.0
2024-05-14 14:10:00,126.24,126.57,126.24,126.49,2151.0,125.5505,125.8787,125.5505,125.7991,2151.0
2024-05-14 14:15:00,126.46,126.53,126.44,126.52,2884.0,125.7693,125.8389,125.7494,125.829,2884.0
2024-05-14 14:20:00,126.54,126.62,126.5,126.52,8327.0,125.8489,125.9284,125.8091,125.829,8327.0
2024-05-14 14:25:00,126.52,126.54,126.48,126.49,4633.0,125.829,125.8489,125.7892,125.7991,4633.0
2024-05-14 14:30:00,126.5,126.54,126.3,126.53,5578.0,125.8091,125.8489,125.6102,125.8389,5578.0
2024-05-14 14:35:00,126.56,126.61,126.54,126.61,3306.0,125.8688,125.9185,125.8489,125.9185,3306.0
2024-05-14 14:40:00,126.62,126.72,126.59,126.67,4420.0,125.9284,126.0279,125.8986,125.9782,4420.0
2024-05-14 14:45:00,126.66,126.66,126.56,126.57,2557.0,125.9682,125.9682,125.8688,125.8787,2557.0
2024-05-14 14:50:00,126.54,126.57,126.49,126.55,3952.0,125.8489,125.8787,125.7991,125.8588,3952.0
2024-05-14 14:55:00,126.55,126.64,126.55,126.59,4801.0,125.8588,125.9483,125.8588,125.8986,4801.0
2024-05-14 15:00:00,126.56,126.88,126.51,126.79,7355.0,125.8688,126.187,125.819,126.0975,7355.0
2024-05-14 15:05:00,126.8,126.82,126.72,126.72,3946.0,126.1074,126.1273,126.0279,126.0279,3946.0
2024-05-14 15:10:00,126.76,126.9,126.75,126.82,9302.0,126.0677,126.2069,126.0577,126.1273,9302.0
2024-05-14 15:15:00,126.83,126.83,126.69,126.78,5150.0,126.1373,126.1373,125.998,126.0876,5150.0
2024-05-14 15:20:00,126.74,126.98,126.74,126.85,12521.0,126.0478,126.2865,126.0478,126.1572,12521.0
2024-05-14 15:25:00,126.85,126.94,126.79,126.86,6232.0,126.1572,126.2467,126.0975,126.1671,6232.0
2024-05-14 15:30:00,126.83,126.92,126.77,126.81,14618.0,126.1373,126.2268,126.0776,126.1174,14618.0
2024-05-14 15:35:00,126.78,127.0,126.74,126.93,14824.0,126.0876,126.3064,126.0478,126.2367,14824.0
2024-05-14 15:40:00,126.95,127.14,126.95,127.13,12857.0,126.2566,126.4456,126.2566,126.4356,12857.0
2024-05-14 15:45:00,127.13,127.14,126.87,126.93,15614.0,126.4356,126.4456,126.1771,126.2367,15614.0
2024-05-14 15:50:00,126.98,127.2,126.76,127.01,113137.0,126.2865,126.5053,126.0677,126.3163,113137.0
2024-05-14 15:55:00,127.06,127.38,127.01,127.12,89460.0,126.366,126.6843,126.3163,126.4257,89460.0
2024-05-15 09:30:00,129.33,130.17,128.52,129.8,50825.0,128.6236,129.459,127.8181,129.0911,50825.0
2024-05-15 09:35:00,129.78,130.06,129.62,129.78,16929.0,129.0712,129.3496,128.912,129.0712,16929.0
2024-05-15 09:40:00,129.83,130.55,129.66,130.45,18302.0,129.1209,129.837,128.9518,129.7375,18302.0
2024-05-15 09:45:00,130.43,131.36,130.33,131.04,42584.0,129.7176,130.6425,129.6182,130.3243,42584.0
2024-05-15 09:50:00,130.96,131.38,130.85,131.26,110266.0,130.2447,130.6624,130.1353,130.5431,110266.0
2024-05-15 09:55:00,131.28,131.95,131.07,131.68,44057.0,130.563,131.2293,130.3541,130.9608,44057.0
2024-05-15 10:00:00,131.68,132.17,131.49,132.08,65511.0,130.9608,131.4481,130.7718,131.3586,65511.0
2024-05-15 10:05:00,132.09,132.35,131.84,132.0,51094.0,131.3686,131.6271,131.1199,131.279,51094.0
2024-05-15 10:10:00,131.98,132.01,131.56,131.84,33292.0,131.2592,131.289,130.8414,131.1199,33292.0
2024-05-15 10:15:00,131.8,131.92,131.29,131.31,12630.0,131.0801,131.1995,130.5729,130.5928,12630.0
2024-05-15 10:20:00,131.36,131.89,131.36,131.89,11039.0,130.6425,131.1696,130.6425,131.1696,11039.0
2024-05-15 10:25:00,131.84,131.94,131.44,131.44,17573.0,131.1199,131.2194,130.7221,130.7221,17573.0
2024-05-15 10:30:00,131.45,131.48,131.24,131.38,10443.0,130.732,130.7619,130.5232,130.6624,10443.0
2024-05-15 10:35:00,131.38,131.84,131.25,131.6,37636.0,130.6624,131.1199,130.5331,130.8812,37636.0
2024-05-15 10:40:00,131.59,131.66,131.37,131.55,41220.0,130.8713,130.9409,130.6525,130.8315,41220.0
2024-05-15 10:45:00,131.55,131.75,131.54,131.75,15239.0,130.8315,131.0304,130.8216,131.0304,15239.0
2024-05-15 10:50:00,131.78,131.92,131.68,131.92,8553.0,131.0602,131.1995,130.9608,131.1995,8553.0
2024-05-15 10:55:00,131.84,131.85,131.5,131.51,4762.0,131.1199,131.1299,130.7818,130.7917,4762.0
2024-05-15 11:00:00,131.56,131.69,131.51,131.53,6001.0,130.8414,130.9707,130.7917,130.8116,6001.0
2024-05-15 11:05:00,131.48,131.69,131.41,131.62,6878.0,130.7619,130.9707,130.6923,130.9011,6878.0
2024-05-15 11:10:00,131.58,131.81,131.55,131.78,3481.0,130.8613,131.0901,130.8315,131.0602,3481.0
2024-05-15 11:15:00,131.76,132.06,131.76,132.05,9149.0,131.0404,131.3387,131.0404,131.3288,9149.0
2024-05-15 11:20:00,132.08,132.09,131.72,131.77,7222.0,131.3586,131.3686,131.0006,131.0503,7222.0
2024-05-15 11:25:00,131.77,131.79,131.64,131.72,5207.0,131.0503,131.0702,130.921,131.0006,5207.0
2024-05-15 11:30:00,131.83,131.9,131.62,131.65,6229.0,131.11,131.1796,130.9011,130.931,6229.0
2024-05-15 11:35:00,131.65,131.65,131.34,131.36,8009.0,130.931,130.931,130.6226,130.6425,8009.0
2024-05-15 11:40:00,131.41,131.55,131.35,131.45,4928.0,130.6923,130.8315,130.6326,130.732,4928.0
2024-05-15 11:45:00,131.48,131.65,131.46,131.61,3741.0,130.7619,130.931,130.742,130.8912,3741.0
2024-05-15 11:50:00,131.59,131.69,131.57,131.69,2622.0,130.8713,130.9707,130.8514,130.9707,2622.0
2024-05-15 11:55:00,131.6,131.68,131.43,131.44,5566.0,130.8812,130.9608,130.7122,130.7221,5566.0
2024-05-15 12:00:00,131.46,131.75,131.37,131.69,7330.0,130.742,131.0304,130.6525,130.9707,7330.0
2024-05-15 12:05:00,131.66,131.83,131.66,131.75,4666.0,130.9409,131.11,130.9409,131.0304,4666.0
2024-05-15 12:10:00,131.81,131.9,131.76,131.8,6526.0,131.0901,131.1796,131.0404,131.0801,6526.0
2024-05-15 12:15:00,131.81,131.88,131.76,131.81,2880.0,131.0901,131.1597,131.0404,131.0901,2880.0
2024-05-15 12:20:00,131.87,131.97,131.61,131.69,24471.0,131.1498,131.2492,130.8912,130.9707,24471.0
2024-05-15 12:25:00,131.72,131.84,131.71,131.81,1777.0,131.0006,131.1199,130.9906,131.0901,1777.0
2024-05-15 12:30:00,131.78,131.84,131.67,131.74,2683.0,131.0602,131.1199,130.9508,131.0205,2683.0
2024-05-15 12:35:00,131.74,131.77,131.65,131.68,3220.0,131.0205,131.0503,130.931,130.9608,3220.0
2024-05-15 12:40:00,131.73,131.74,131.62,131.67,2427.0,131.0105,131.0205,130.9011,130.9508,2427.0
2024-05-15 12:45:00,131.64,131.75,131.28,131.72,11120.0,130.921,131.0304,130.563,131.0006,11120.0
2024-05-15 12:50:00,131.75,131.92,131.72,131.9,4321.0,131.0304,131.1995,131.0006,131.1796,4321.0
2024-05-15 12:55:00,131.95,132.22,131.93,132.22,10162.0,131.2293,131.4978,131.2094,131.4978,10162.0
2024-05-15 13:00:00,132.22,132.23,132.01,132.22,6040.0,131.4978,131.5078,131.289,131.4978,6040.0
2024-05-15 13:05:00,132.18,132.25,132.16,132.23,2338.0,131.4581,131.5277,131.4382,131.5078,2338.0
2024-05-15 13:10:00,132.21,132.29,132.13,132.29,5007.0,131.4879,131.5675,131.4083,131.5675,5007.0
2024-05-15 13:15:00,132.31,132.34,132.19,132.19,3541.0,131.5874,131.6172,131.468,131.468,3541.0
2024-05-15 13:20:00,132.18,132.23,132.12,132.12,4624.0,131.4581,131.5078,131.3984,131.3984,4624.0
2024-05-15 13:25:00,132.18,132.35,132.09,132.33,7157.0,131.4581,131.6271,131.3686,131.6072,7157.0
2024-05-15 13:30:00,132.36,132.42,132.3,132.42,5256.0,131.6371,131.6968,131.5774,131.6968,5256.0
2024-05-15 13:35:00,132.44,132.49,132.4,132.43,5574.0,131.7166,131.7664,131.6769,131.7067,5574.0
2024-05-15 13:40:00,132.43,132.43,132.24,132.39,9301.0,131.7067,131.7067,131.5177,131.6669,9301.0
2024-05-15 13:45:00,132.3,132.33,132.21,132.31,6714.0,131.5774,131.6072,131.4879,131.5874,6714.0
2024-05-15 13:50:00,132.31,132.37,132.24,132.31,2036.0,131.5874,131.647,131.5177,131.5874,2036.0
2024-05-15 13:55:00,132.33,132.49,132.29,132.36,5263.0,131.6072,131.7664,131.5675,131.6371,5263.0
2024-05-15 14:00:00,132.35,132.58,132.35,132.55,4461.0,131.6271,131.8559,131.6271,131.826,4461.0
2024-05-15 14:05:00,132.58,132.61,132.48,132.59,4131.0,131.8559,131.8857,131.7564,131.8658,4131.0
2024-05-15 14:10:00,132.6,132.65,132.37,132.38,11937.0,131.8758,131.9255,131.647,131.657,11937.0
2024-05-15 14:15:00,132.37,132.37,132.09,132.23,6520.0,131.647,131.647,131.3686,131.5078,6520.0
2024-05-15 14:20:00,132.24,132.31,132.18,132.27,3390.0,131.5177,131.5874,131.4581,131.5476,3390.0
2024-05-15 14:25:00,132.31,132.36,132.25,132.35,6052.0,131.5874,131.6371,131.5277,131.6271,6052.0
2024-05-15 14:30:00,132.39,132.43,132.2,132.22,4649.0,131.6669,131.7067,131.478,131.4978,4649.0
2024-05-15 14:35:00,132.18,132.2,131.97,132.09,11582.0,131.4581,131.478,131.2492,131.3686,11582.0
2024-05-15 14:40:00,132.11,132.11,131.96,131.96,5834.0,131.3884,131.3884,131.2393,131.2393,5834.0
2024-05-15 14:45:00,131.97,132.09,131.95,132.0,7092.0,131.2492,131.3686,131.2293,131.279,7092.0
2024-05-15 14:50:00,131.95,132.19,131.95,132.19,5363.0,131.2293,131.468,131.2293,131.468,5363.0
2024-05-15 14:55:00,132.12,132.12,131.98,132.0,2448.0,131.3984,131.3984,131.2592,131.279,2448.0
2024-05-15 15:00:00,131.96,131.96,131.85,131.94,7700.0,131.2393,131.2393,131.1299,131.2194,7700.0
2024-05-15 15:05:00,131.93,132.02,131.91,131.91,7807.0,131.2094,131.2989,131.1895,131.1895,7807.0
2024-05-15 15:10:00,131.9,131.9,131.75,131.78,9885.0,131.1796,131.1796,131.0304,131.0602,9885.0
2024-05-15 15:15:00,131.78,131.82,131.53,131.56,13820.0,131.0602,131.1,130.8116,130.8414,13820.0
2024-05-15 15:20:00,131.58,131.69,131.49,131.52,33738.0,130.8613,130.9707,130.7718,130.8017,33738.0
2024-05-15 15:25:00,131.52,131.65,131.49,131.59,15052.0,130.8017,130.931,130.7718,130.8713,15052.0
2024-05-15 15:30:00,131.56,131.66,131.5,131.57,9913.0,130.8414,130.9409,130.7818,130.8514,9913.0
2024-05-15 15:35:00,131.56,131.58,131.39,131.41,19453.0,130.8414,130.8613,130.6724,130.6923,19453.0
2024-05-15 15:40:00,131.41,131.55,131.28,131.29,38210.0,130.6923,130.8315,130.563,130.5729,38210.0
2024-05-15 15:45:00,131.3,131.38,131.2,131.34,38740.0,130.5829,130.6624,130.4834,130.6226,38740.0
2024-05-15 15:50:00,131.33,131.85,131.18,131.55,87531.0,130.6127,131.1299,130.4635,130.8315,87531.0
2024-05-15 15:55:00,131.53,132.17,131.53,131.95,243257.0,130.8116,131.4481,130.8116,131.2293,243257.0
2024-05-16 09:30:00,131.73,132.21,131.42,131.59,21380.0,131.0105,131.4879,130.7022,130.8713,21380.0
2024-05-16 09:35:00,131.3,131.64,131.17,131.43,5356.0,130.5829,130.921,130.4536,130.7122,5356.0
2024-05-16 09:40:00,131.38,131.67,131.38,131.62,4768.0,130.6624,130.9508,130.6624,130.9011,4768.0
2024-05-16 09:45:00,131.41,131.79,131.41,131.67,7604.0,130.6923,131.0702,130.6923,130.9508,7604.0
2024-05-16 09:50:00,131.7,131.9,131.58,131.75,3606.0,130.9807,131.1796,130.8613,131.0304,3606.0
2024-05-16 09:55:00,131.84,132.06,131.75,131.9,3875.0,131.1199,131.3387,131.0304,131.1796,3875.0
2024-05-16 10:00:00,131.93,132.02,131.79,131.83,2100.0,131.2094,131.2989,131.0702,131.11,2100.0
2024-05-16 10:05:00,131.97,132.08,131.61,131.89,23846.0,131.2492,131.3586,130.8912,131.1696,23846.0
2024-05-16 10:10:00,131.82,132.05,131.82,132.05,1212.0,131.1,131.3288,131.1,131.3288,1212.0
2024-05-16 10:15:00,132.07,132.07,131.66,131.88,4942.0,131.3487,131.3487,130.9409,131.1597,4942.0
2024-05-16 10:20:00,131.82,131.91,131.73,131.78,10960.0,131.1,131.1895,131.0105,131.0602,10960.0
2024-05-16 10:25:00,131.84,131.92,131.77,131.81,5066.0,131.1199,131.1995,131.0503,131.0901,5066.0
2024-05-16 10:30:00,131.84,131.85,131.71,131.71,2740.0,131.1199,131.1299,130.9906,130.9906,2740.0
2024-05-16 10:35:00,131.64,131.72,131.5,131.65,11559.0,130.921,131.0006,130.7818,130.931,11559.0
2024-05-16 10:40:00,131.65,132.08,131.63,132.0,2702.0,130.931,131.3586,130.9111,131.279,2702.0
2024-05-16 10:45:00,131.97,132.14,131.97,132.13,7793.0,131.2492,131.4183,131.2492,131.4083,7793.0
2024-05-16 10:50:00,132.28,132.33,132.13,132.23,4300.0,131.5575,131.6072,131.4083,131.5078,4300.0
2024-05-16 10:55:00,132.25,132.25,132.05,132.19,3084.0,131.5277,131.5277,131.3288,131.468,3084.0
2024-05-16 11:00:00,132.19,132.22,132.07,132.22,3056.0,131.468,131.4978,131.3487,131.4978,3056.0
2024-05-16 11:05:00,132.25,132.47,132.17,132.42,4743.0,131.5277,131.7465,131.4481,131.6968,4743.0
2024-05-16 11:10:00,132.5,132.51,132.14,132.14,6200.0,131.7763,131.7863,131.4183,131.4183,6200.0
2024-05-16 11:15:00,132.15,132.29,132.09,132.29,4272.0,131.4282,131.5675,131.3686,131.5675,4272.0
2024-05-16 11:20:00,132.25,132.54,132.25,132.54,6222.0,131.5277,131.8161,131.5277,131.8161,6222.0
2024-05-16 11:25:00,132.53,132.56,132.45,132.46,4699.0,131.8062,131.836,131.7266,131.7365,4699.0
2024-05-16 11:30:00,132.42,132.42,132.33,132.33,1700.0,131.6968,131.6968,131.6072,131.6072,1700.0
2024-05-16 11:35:00,132.32,132.32,132.13,132.27,4011.0,131.5973,131.5973,131.4083,131.5476,4011.0
2024-05-16 11:40:00,132.21,132.36,132.19,132.36,3888.0,131.4879,131.6371,131.468,131.6371,3888.0
2024-05-16 11:45:00,132.39,132.41,132.31,132.4,1700.0,131.6669,131.6868,131.5874,131.6769,1700.0
2024-05-16 11:50:00,132.36,132.48,132.29,132.42,20148.0,131.6371,131.7564,131.5675,131.6968,20148.0
2024-05-16 11:55:00,132.51,132.69,132.51,132.67,14311.0,131.7863,131.9653,131.7863,131.9454,14311.0
2024-05-16 12:00:00,132.62,132.65,132.32,132.44,41103.0,131.8957,131.9255,131.5973,131.7166,41103.0
2024-05-16 12:05:00,132.42,132.54,132.36,132.54,2530.0,131.6968,131.8161,131.6371,131.8161,2530.0
2024-05-16 12:10:00,132.56,132.68,132.55,132.55,2477.0,131.836,131.9553,131.826,131.826,2477.0
2024-05-16 12:15:00,132.55,132.55,132.38,132.38,3000.0,131.826,131.826,131.657,131.657,3000.0
2024-05-16 12:20:00,132.38,132.48,132.24,132.48,6286.0,131.657,131.7564,131.5177,131.7564,6286.0
2024-05-16 12:25:00,132.44,132.52,132.39,132.42,2585.0,131.7166,131.7962,131.6669,131.6968,2585.0
2024-05-16 12:30:00,132.39,132.42,132.15,132.18,5000.0,131.6669,131.6968,131.4282,131.4581,5000.0
2024-05-16 12:35:00,132.23,132.23,132.08,132.22,1531.0,131.5078,131.5078,131.3586,131.4978,1531.0
2024-05-16 12:40:00,132.22,132.44,132.19,132.44,1400.0,131.4978,131.7166,131.468,131.7166,1400.0
2024-05-16 12:45:00,132.46,132.61,132.45,132.56,2221.0,131.7365,131.8857,131.7266,131.836,2221.0
2024-05-16 12:50:00,132.54,132.55,132.51,132.55,1209.0,131.8161,131.826,131.7863,131.826,1209.0
2024-05-16 12:55:00,132.59,132.61,132.51,132.6,2235.0,131.8658,131.8857,131.7863,131.8758,2235.0
2024-05-16 13:00:00,132.58,132.58,132.37,132.44,3916.0,131.8559,131.8559,131.647,131.7166,3916.0
2024-05-16 13:05:00,132.44,132.54,132.34,132.47,24566.0,131.7166,131.8161,131.6172,131.7465,24566.0
2024-05-16 13:10:00,132.54,132.68,132.51,132.64,1991.0,131.8161,131.9553,131.7863,131.9155,1991.0
2024-05-16 13:15:00,132.64,132.66,132.52,132.65,6126.0,131.9155,131.9354,131.7962,131.9255,6126.0
2024-05-16 13:20:00,132.69,132.69,131.95,131.95,9355.0,131.9653,131.9653,131.2293,131.2293,9355.0
2024-05-16 13:25:00,131.91,132.24,131.85,132.13,18702.0,131.1895,131.5177,131.1299,131.4083,18702.0
2024-05-16 13:30:00,132.18,132.29,132.06,132.28,15801.0,131.4581,131.5675,131.3387,131.5575,15801.0
2024-05-16 13:35:00,132.22,132.35,132.09,132.26,36920.0,131.4978,131.6271,131.3686,131.5376,36920.0
2024-05-16 13:40:00,132.2,132.27,132.02,132.24,12922.0,131.478,131.5476,131.2989,131.5177,12922.0
2024-05-16 13:45:00,132.2,132.2,131.96,132.01,7617.0,131.478,131.478,131.2393,131.289,7617.0
2024-05-16 13:50:00,132.02,132.31,132.02,132.3,3565.0,131.2989,131.5874,131.2989,131.5774,3565.0
2024-05-16 13:55:00,132.28,132.54,132.26,132.52,5124.0,131.5575,131.8161,131.5376,131.7962,5124.0
2024-05-16 14:00:00,132.53,132.68,132.51,132.6,3088.0,131.8062,131.9553,131.7863,131.8758,3088.0
2024-05-16 14:05:00,132.58,132.59,132.37,132.4,6207.0,131.8559,131.8658,131.647,131.6769,6207.0
2024-05-16 14:10:00,132.47,132.49,132.07,132.07,10841.0,131.7465,131.7664,131.3487,131.3487,10841.0
2024-05-16 14:15:00,132.09,132.36,132.08,132.3,7502.0,131.3686,131.6371,131.3586,131.5774,7502.0
2024-05-16 14:20:00,132.26,132.38,132.25,132.38,3405.0,131.5376,131.657,131.5277,131.657,3405.0
2024-05-16 14:25:00,132.34,132.35,132.11,132.22,6373.0,131.6172,131.6271,131.3884,131.4978,6373.0
2024-05-16 14:30:00,132.23,132.46,132.23,132.46,2700.0,131.5078,131.7365,131.5078,131.7365,2700.0
2024-05-16 14:35:00,132.41,132.48,132.41,132.48,1759.0,131.6868,131.7564,131.6868,131.7564,1759.0
2024-05-16 14:40:00,132.49,132.52,132.41,132.43,2205.0,131.7664,131.7962,131.6868,131.7067,2205.0
2024-05-16 14:45:00,132.44,132.44,132.33,132.41,1881.0,131.7166,131.7166,131.6072,131.6868,1881.0
2024-05-16 14:50:00,132.41,132.57,132.41,132.56,2580.0,131.6868,131.8459,131.6868,131.836,2580.0
2024-05-16 14:55:00,132.54,132.57,132.48,132.56,1200.0,131.8161,131.8459,131.7564,131.836,1200.0
2024-05-16 15:00:00,132.56,132.64,132.47,132.64,2500.0,131.836,131.9155,131.7465,131.9155,2500.0
2024-05-16 15:05:00,132.67,132.76,132.66,132.67,6263.0,131.9454,132.0349,131.9354,131.9454,6263.0
2024-05-16 15:10:00,132.71,132.71,132.6,132.61,5571.0,131.9852,131.9852,131.8758,131.8857,5571.0
2024-05-16 15:15:00,132.63,132.66,132.43,132.43,3184.0,131.9056,131.9354,131.7067,131.7067,3184.0
2024-05-16 15:20:00,132.46,132.53,132.38,132.5,3548.0,131.7365,131.8062,131.657,131.7763,3548.0
2024-05-16 15:25:00,132.45,132.52,132.4,132.45,2250.0,131.7266,131.7962,131.6769,131.7266,2250.0
2024-05-16 15:30:00,132.47,132.47,132.31,132.44,4314.0,131.7465,131.7465,131.5874,131.7166,4314.0
2024-05-16 15:35:00,132.41,132.52,132.14,132.14,9576.0,131.6868,131.7962,131.4183,131.4183,9576.0
2024-05-16 15:40:00,132.2,132.21,131.99,132.03,8276.0,131.478,131.4879,131.2691,131.3089,8276.0
2024-05-16 15:45:00,132.07,132.11,131.86,131.86,12117.0,131.3487,131.3884,131.1398,131.1398,12117.0
2024-05-16 15:50:00,131.89,132.1,131.57,131.98,43988.0,131.1696,131.3785,130.8514,131.2592,43988.0
2024-05-16 15:55:00,131.95,131.95,131.34,131.57,154068.0,131.2293,131.2293,130.6226,130.8514,154068.0
2024-05-17 09:30:00,132.59,133.0,132.36,132.71,29227.0,131.8658,132.2736,131.6371,131.9852,29227.0
2024-05-17 09:35:00,132.76,133.46,132.74,133.31,10700.0,132.0349,132.7311,132.015,132.5819,10700.0
2024-05-17 09:40:00,133.37,133.43,133.11,133.12,11600.0,132.6416,132.7012,132.383,132.3929,11600.0
2024-05-17 09:45:00,133.13,133.17,132.83,132.95,5797.0,132.4029,132.4427,132.1045,132.2239,5797.0
2024-05-17 09:50:00,133.01,133.15,132.81,132.81,4553.0,132.2835,132.4228,132.0846,132.0846,4553.0
2024-05-17 09:55:00,132.72,132.86,132.44,132.56,6765.0,131.9951,132.1343,131.7166,131.836,6765.0
2024-05-17 10:00:00,132.52,132.83,132.42,132.83,4519.0,131.7962,132.1045,131.6968,132.1045,4519.0
2024-05-17 10:05:00,132.89,132.89,132.34,132.49,2850.0,132.1642,132.1642,131.6172,131.7664,2850.0
2024-05-17 10:10:00,132.53,132.61,132.43,132.48,3719.0,131.8062,131.8857,131.7067,131.7564,3719.0
2024-05-17 10:15:00,132.53,132.6,132.38,132.55,5991.0,131.8062,131.8758,131.657,131.826,5991.0
2024-05-17 10:20:00,132.59,132.97,132.56,132.97,20553.0,131.8658,132.2437,131.836,132.2437,20553.0
2024-05-17 10:25:00,132.98,133.21,132.98,133.2,4778.0,132.2537,132.4824,132.2537,132.4725,4778.0
2024-05-17 10:30:00,133.22,133.22,133.04,133.19,9313.0,132.4924,132.4924,132.3134,132.4625,9313.0
2024-05-17 10:35:00,133.17,133.17,132.89,132.94,4021.0,132.4427,132.4427,132.1642,132.2139,4021.0
2024-05-17 10:40:00,132.98,133.09,132.82,133.09,90116.0,132.2537,132.3631,132.0946,132.3631,90116.0
2024-05-17 10:45:00,133.15,133.29,133.13,133.2,64402.0,132.4228,132.562,132.4029,132.4725,64402.0
2024-05-17 10:50:00,133.16,133.39,133.09,133.36,7777.0,132.4327,132.6615,132.3631,132.6316,7777.0
2024-05-17 10:55:00,133.35,133.39,133.16,133.18,12890.0,132.6217,132.6615,132.4327,132.4526,12890.0
2024-05-17 11:00:00,133.18,133.18,132.83,132.88,5642.0,132.4526,132.4526,132.1045,132.1542,5642.0
2024-05-17 11:05:00,132.89,132.98,132.89,132.97,1854.0,132.1642,132.2537,132.1642,132.2437,1854.0
2024-05-17 11:10:00,132.9,132.9,132.71,132.88,4172.0,132.1741,132.1741,131.9852,132.1542,4172.0
2024-05-17 11:15:00,132.92,133.0,132.71,132.86,6519.0,132.194,132.2736,131.9852,132.1343,6519.0
2024-05-17 11:20:00,132.82,132.87,132.71,132.71,16818.0,132.0946,132.1443,131.9852,131.9852,16818.0
2024-05-17 11:25:00,132.67,132.69,132.49,132.61,23141.0,131.9454,131.9653,131.7664,131.8857,23141.0
2024-05-17 11:30:00,132.65,132.68,132.57,132.64,2900.0,131.9255,131.9553,131.8459,131.9155,2900.0
2024-05-17 11:35:00,132.7,132.73,132.56,132.56,4860.0,131.9752,132.0051,131.836,131.836,4860.0
2024-05-17 11:40:00,132.56,132.77,132.56,132.73,4014.0,131.836,132.0448,131.836,132.0051,4014.0
2024-05-17 11:45:00,132.77,132.85,132.64,132.67,32131.0,132.0448,132.1244,131.9155,131.9454,32131.0
2024-05-17 11:50:00,132.67,132.75,132.65,132.73,3997.0,131.9454,132.0249,131.9255,132.0051,3997.0
2024-05-17 11:55:00,132.75,132.89,132.75,132.89,5533.0,132.0249,132.1642,132.0249,132.1642,5533.0
2024-05-17 12:00:00,132.91,133.05,132.9,133.01,7704.0,132.1841,132.3233,132.1741,132.2835,7704.0
2024-05-17 12:05:00,133.0,133.0,132.77,132.79,3925.0,132.2736,132.2736,132.0448,132.0647,3925.0
2024-05-17 12:10:00,132.82,132.86,132.75,132.86,7229.0,132.0946,132.1343,132.0249,132.1343,7229.0
2024-05-17 12:15:00,132.86,132.93,132.85,132.85,3399.0,132.1343,132.204,132.1244,132.1244,3399.0
2024-05-17 12:20:00,132.86,132.98,132.85,132.87,3506.0,132.1343,132.2537,132.1244,132.1443,3506.0
2024-05-17 12:25:00,132.89,132.92,132.8,132.8,3400.0,132.1642,132.194,132.0747,132.0747,3400.0
2024-05-17 12:30:00,132.84,132.89,132.78,132.85,5753.0,132.1145,132.1642,132.0548,132.1244,5753.0
2024-05-17 12:35:00,132.83,133.01,132.83,132.96,2204.0,132.1045,132.2835,132.1045,132.2338,2204.0
2024-05-17 12:40:00,132.98,132.98,132.73,132.8,5134.0,132.2537,132.2537,132.0051,132.0747,5134.0
2024-05-17 12:45:00,132.78,132.81,132.62,132.73,18901.0,132.0548,132.0846,131.8957,132.0051,18901.0
2024-05-17 12:50:00,132.75,132.81,132.66,132.79,19180.0,132.0249,132.0846,131.9354,132.0647,19180.0
2024-05-17 12:55:00,132.8,132.87,132.72,132.87,5558.0,132.0747,132.1443,131.9951,132.1443,5558.0
2024-05-17 13:00:00,132.82,132.86,132.77,132.81,4281.0,132.0946,132.1343,132.0448,132.0846,4281.0
2024-05-17 13:05:00,132.83,132.85,132.67,132.73,2378.0,132.1045,132.1244,131.9454,132.0051,2378.0
2024-05-17 13:10:00,132.7,132.73,132.5,132.56,6052.0,131.9752,132.0051,131.7763,131.836,6052.0
2024-05-17 13:15:00,132.59,132.62,132.45,132.45,17432.0,131.8658,131.8957,131.7266,131.7266,17432.0
2024-05-17 13:20:00,132.36,132.6,132.2,132.2,43239.0,131.6371,131.8758,131.478,131.478,43239.0
2024-05-17 13:25:00,132.19,132.27,132.1,132.22,10528.0,131.468,131.5476,131.3785,131.4978,10528.0
2024-05-17 13:30:00,132.26,132.33,132.04,132.06,8990.0,131.5376,131.6072,131.3188,131.3387,8990.0
2024-05-17 13:35:00,132.02,132.02,131.75,131.8,8317.0,131.2989,131.2989,131.0304,131.0801,8317.0
2024-05-17 13:40:00,131.78,131.79,131.62,131.75,3947.0,131.0602,131.0702,130.9011,131.0304,3947.0
2024-05-17 13:45:00,131.71,131.71,131.57,131.66,2306.0,130.9906,130.9906,130.8514,130.9409,2306.0
2024-05-17 13:50:00,131.69,131.86,131.69,131.82,4741.0,130.9707,131.1398,130.9707,131.1,4741.0
2024-05-17 13:55:00,131.81,131.91,131.77,131.88,2475.0,131.0901,131.1895,131.0503,131.1597,2475.0
2024-05-17 14:00:00,131.86,131.87,131.36,131.36,24651.0,131.1398,131.1498,130.6425,130.6425,24651.0
2024-05-17 14:05:00,131.36,131.5,131.31,131.38,4789.0,130.6425,130.7818,130.5928,130.6624,4789.0
2024-05-17 14:10:00,131.35,131.35,130.9,130.94,8362.0,130.6326,130.6326,130.1851,130.2248,8362.0
2024-05-17 14:15:00,130.92,131.32,130.92,131.25,17885.0,130.2049,130.6028,130.2049,130.5331,17885.0
2024-05-17 14:20:00,131.26,131.3,131.06,131.19,15362.0,130.5431,130.5829,130.3442,130.4735,15362.0
2024-05-17 14:25:00,131.22,131.35,131.22,131.29,3097.0,130.5033,130.6326,130.5033,130.5729,3097.0
2024-05-17 14:30:00,131.28,131.39,131.26,131.31,4157.0,130.563,130.6724,130.5431,130.5928,4157.0
2024-05-17 14:35:00,131.36,131.46,131.35,131.43,5669.0,130.6425,130.742,130.6326,130.7122,5669.0
2024-05-17 14:40:00,131.41,131.53,131.41,131.41,2961.0,130.6923,130.8116,130.6923,130.6923,2961.0
2024-05-17 14:45:00,131.43,131.5,131.38,131.5,5856.0,130.7122,130.7818,130.6624,130.7818,5856.0
2024-05-17 14:50:00,131.5,131.71,131.5,131.71,2736.0,130.7818,130.9906,130.7818,130.9906,2736.0
2024-05-17 14:55:00,131.68,132.04,131.68,131.97,6243.0,130.9608,131.3188,130.9608,131.2492,6243.0
2024-05-17 15:00:00,131.95,132.13,131.94,132.07,2976.0,131.2293,131.4083,131.2194,131.3487,2976.0
2024-05-17 15:05:00,132.06,132.29,132.02,132.24,7062.0,131.3387,131.5675,131.2989,131.5177,7062.0
2024-05-17 15:10:00,132.27,132.32,132.16,132.31,4342.0,131.5476,131.5973,131.4382,131.5874,4342.0
2024-05-17 15:15:00,132.29,132.48,132.29,132.42,6867.0,131.5675,131.7564,131.5675,131.6968,6867.0
2024-05-17 15:20:00,132.46,132.68,132.4,132.43,7315.0,131.7365,131.9553,131.6769,131.7067,7315.0
2024-05-17 15:25:00,132.46,132.54,132.22,132.29,9494.0,131.7365,131.8161,131.4978,131.5675,9494.0
2024-05-17 15:30:00,132.28,132.4,132.27,132.36,7547.0,131.5575,131.6769,131.5476,131.6371,7547.0
2024-05-17 15:35:00,132.36,132.6,132.35,132.4,11328.0,131.6371,131.8758,131.6271,131.6769,11328.0
2024-05-17 15:40:00,132.41,132.51,132.4,132.47,12443.0,131.6868,131.7863,131.6769,131.7465,12443.0
2024-05-17 15:45:00,132.44,132.46,132.12,132.23,50858.0,131.7166,131.7365,131.3984,131.5078,50858.0
2024-05-17 15:50:00,132.25,132.43,132.17,132.26,26560.0,131.5277,131.7067,131.4481,131.5376,26560.0
2024-05-17 15:55:00,132.2,132.21,131.7,131.93,109476.0,131.478,131.4879,130.9807,131.2094,109476.0
2024-05-20 09:30:00,135.0,138.26,134.69,138.11,116868.0,134.2627,137.5049,133.9544,137.3557,116868.0
2024-05-20 09:35:00,138.28,138.4,137.23,137.96,50784.0,137.5247,137.6441,136.4805,137.2065,50784.0
2024-05-20 09:40:00,137.96,138.49,137.78,138.36,18599.0,137.2065,137.7336,137.0275,137.6043,18599.0
2024-05-20 09:45:00,138.29,138.7,138.15,138.62,33585.0,137.5347,137.9425,137.3955,137.8629,33585.0
2024-05-20 09:50:00,138.71,139.1,138.62,138.96,55587.0,137.9524,138.3403,137.8629,138.201,55587.0
2024-05-20 09:55:00,138.96,138.99,138.51,138.59,13496.0,138.201,138.2309,137.7535,137.8331,13496.0
2024-05-20 10:00:00,138.67,138.95,138.26,138.77,19112.0,137.9126,138.1911,137.5049,138.0121,19112.0
2024-05-20 10:05:00,138.71,138.91,138.55,138.64,10298.0,137.9524,138.1513,137.7933,137.8828,10298.0
2024-05-20 10:10:00,138.65,138.66,138.01,138.01,18059.0,137.8927,137.9027,137.2562,137.2562,18059.0
2024-05-20 10:15:00,138.02,138.12,137.72,137.91,33564.0,137.2662,137.3656,136.9678,137.1568,33564.0
2024-05-20 10:20:00,137.86,137.88,137.35,137.5,7023.0,137.107,137.1269,136.5998,136.749,7023.0
2024-05-20 10:25:00,137.38,137.92,137.36,137.83,6960.0,136.6297,137.1667,136.6098,137.0772,6960.0
2024-05-20 10:30:00,137.77,137.9,137.51,137.63,3940.0,137.0175,137.1468,136.759,136.8783,3940.0
2024-05-20 10:35:00,137.64,137.85,137.61,137.69,4800.0,136.8882,137.0971,136.8584,136.938,4800.0
2024-05-20 10:40:00,137.71,137.85,137.66,137.77,5821.0,136.9579,137.0971,136.9081,137.0175,5821.0
2024-05-20 10:45:00,137.77,138.3,137.73,138.3,6477.0,137.0175,137.5446,136.9777,137.5446,6477.0
2024-05-20 10:50:00,138.34,138.51,138.26,138.27,11892.0,137.5844,137.7535,137.5049,137.5148,11892.0
2024-05-20 10:55:00,138.26,138.32,137.69,138.02,8744.0,137.5049,137.5645,136.938,137.2662,8744.0
2024-05-20 11:00:00,138.09,138.13,137.7,137.77,7024.0,137.3358,137.3756,136.9479,137.0175,7024.0
2024-05-20 11:05:00,137.77,137.87,137.6,137.64,6210.0,137.0175,137.117,136.8485,136.8882,6210.0
2024-05-20 11:10:00,137.7,138.1,137.7,138.09,5498.0,136.9479,137.3457,136.9479,137.3358,5498.0
2024-05-20 11:15:00,138.06,138.31,137.78,138.21,17270.0,137.3059,137.5546,137.0275,137.4551,17270.0
2024-05-20 11:20:00,138.27,138.32,138.0,138.29,6165.0,137.5148,137.5645,137.2463,137.5347,6165.0
2024-05-20 11:25:00,138.32,138.45,138.2,138.42,6244.0,137.5645,137.6938,137.4452,137.664,6244.0
2024-05-20 11:30:00,138.43,138.69,138.42,138.42,8748.0,137.6739,137.9325,137.664,137.664,8748.0
2024-05-20 11:35:00,138.44,138.62,138.27,138.62,7305.0,137.6839,137.8629,137.5148,137.8629,7305.0
2024-05-20 11:40:00,138.6,138.66,138.15,138.25,7503.0,137.843,137.9027,137.3955,137.4949,7503.0
2024-05-20 11:45:00,138.27,138.39,138.06,138.38,3006.0,137.5148,137.6341,137.3059,137.6242,3006.0
2024-05-20 11:50:00,138.35,138.5,138.22,138.41,3882.0,137.5944,137.7435,137.4651,137.654,3882.0
2024-05-20 11:55:00,138.37,138.37,138.14,138.24,11936.0,137.6143,137.6143,137.3855,137.485,11936.0
2024-05-20 12:00:00,138.22,138.75,138.22,138.56,11374.0,137.4651,137.9922,137.4651,137.8032,11374.0
2024-05-20 12:05:00,138.59,138.79,138.56,138.79,6317.0,137.8331,138.032,137.8032,138.032,6317.0
2024-05-20 12:10:00,138.8,138.88,138.72,138.76,6762.0,138.0419,138.1215,137.9623,138.0021,6762.0
2024-05-20 12:15:00,138.77,138.96,138.74,138.96,5342.0,138.0121,138.201,137.9822,138.201,5342.0
2024-05-20 12:20:00,138.98,139.11,138.97,139.04,9717.0,138.2209,138.3502,138.211,138.2806,9717.0
2024-05-20 12:25:00,139.03,139.1,138.79,138.93,43288.0,138.2706,138.3403,138.032,138.1712,43288.0
2024-05-20 12:30:00,138.91,139.4,138.88,139.4,69361.0,138.1513,138.6386,138.1215,138.6386,69361.0
2024-05-20 12:35:00,139.39,139.83,139.38,139.8,31355.0,138.6287,139.0663,138.6187,139.0364,31355.0
2024-05-20 12:40:00,139.8,139.97,139.41,139.61,38178.0,139.0364,139.2055,138.6486,138.8475,38178.0
2024-05-20 12:45:00,139.64,139.76,139.49,139.73,11741.0,138.8773,138.9967,138.7281,138.9668,11741.0
2024-05-20 12:50:00,139.72,139.92,139.51,139.89,16758.0,138.9569,139.1558,138.748,139.126,16758.0
2024-05-20 12:55:00,139.9,140.07,139.71,140.06,23669.0,139.1359,139.305,138.9469,139.295,23669.0
2024-05-20 13:00:00,139.99,139.99,139.71,139.9,6464.0,139.2254,139.2254,138.9469,139.1359,6464.0
2024-05-20 13:05:00,139.91,140.14,139.9,140.1,5000.0,139.1458,139.3746,139.1359,139.3348,5000.0
2024-05-20 13:10:00,140.1,140.15,139.99,140.03,5246.0,139.3348,139.3845,139.2254,139.2652,5246.0
2024-05-20 13:15:00,140.06,140.22,140.02,140.17,7982.0,139.295,139.4541,139.2552,139.4044,7982.0
2024-05-20 13:20:00,140.16,140.19,139.79,139.82,7834.0,139.3945,139.4243,139.0265,139.0563,7834.0
2024-05-20 13:25:00,139.83,140.12,139.66,139.79,14865.0,139.0663,139.3547,138.8972,139.0265,14865.0
2024-05-20 13:30:00,139.81,139.97,139.66,139.82,7518.0,139.0464,139.2055,138.8972,139.0563,7518.0
2024-05-20 13:35:00,139.81,139.83,139.5,139.53,11178.0,139.0464,139.0663,138.7381,138.7679,11178.0
2024-05-20 13:40:00,139.59,139.59,139.25,139.29,13310.0,138.8276,138.8276,138.4894,138.5292,13310.0
2024-05-20 13:45:00,139.28,139.47,139.2,139.28,16485.0,138.5193,138.7082,138.4397,138.5193,16485.0
2024-05-20 13:50:00,139.2,139.3,139.12,139.24,34767.0,138.4397,138.5392,138.3602,138.4795,34767.0
2024-05-20 13:55:00,139.24,139.24,138.91,138.91,10718.0,138.4795,138.4795,138.1513,138.1513,10718.0
2024-05-20 14:00:00,138.94,139.02,138.84,138.98,9380.0,138.1811,138.2607,138.0817,138.2209,9380.0
2024-05-20 14:05:00,138.99,138.99,138.41,138.77,18879.0,138.2309,138.2309,137.654,138.0121,18879.0
2024-05-20 14:10:00,138.72,138.87,138.61,138.61,7807.0,137.9623,138.1115,137.8529,137.8529,7807.0
2024-05-20 14:15:00,138.61,138.63,138.48,138.58,9044.0,137.8529,137.8728,137.7237,137.8231,9044.0
2024-05-20 14:20:00,138.63,138.69,138.57,138.59,5235.0,137.8728,137.9325,137.8132,137.8331,5235.0
2024-05-20 14:25:00,138.63,138.98,138.62,138.98,6189.0,137.8728,138.2209,137.8629,138.2209,6189.0
2024-05-20 14:30:00,138.97,139.03,138.87,138.9,8208.0,138.211,138.2706,138.1115,138.1414,8208.0
2024-05-20 14:35:00,138.9,138.9,138.68,138.75,10039.0,138.1414,138.1414,137.9226,137.9922,10039.0
2024-05-20 14:40:00,138.72,138.9,138.72,138.88,5236.0,137.9623,138.1414,137.9623,138.1215,5236.0
2024-05-20 14:45:00,138.89,138.94,138.75,138.94,11528.0,138.1314,138.1811,137.9922,138.1811,11528.0
2024-05-20 14:50:00,138.89,139.05,138.88,138.9,6596.0,138.1314,138.2905,138.1215,138.1414,6596.0
2024-05-20 14:55:00,138.96,139.12,138.93,139.02,14563.0,138.201,138.3602,138.1712,138.2607,14563.0
2024-05-20 15:00:00,138.93,139.11,138.85,139.09,6206.0,138.1712,138.3502,138.0916,138.3303,6206.0
2024-05-20 15:05:00,139.15,139.25,139.14,139.22,4369.0,138.39,138.4894,138.38,138.4596,4369.0
2024-05-20 15:10:00,139.26,139.39,139.26,139.35,7570.0,138.4994,138.6287,138.4994,138.5889,7570.0
2024-05-20 15:15:00,139.34,139.47,139.28,139.43,8041.0,138.579,138.7082,138.5193,138.6685,8041.0
2024-05-20 15:20:00,139.42,139.57,139.35,139.54,19691.0,138.6585,138.8077,138.5889,138.7779,19691.0
2024-05-20 15:25:00,139.57,139.94,139.57,139.86,7900.0,138.8077,139.1757,138.8077,139.0961,7900.0
2024-05-20 15:30:00,139.82,139.96,139.73,139.84,13378.0,139.0563,139.1956,138.9668,139.0762,13378.0
2024-05-20 15:35:00,139.79,139.79,139.59,139.59,16491.0,139.0265,139.0265,138.8276,138.8276,16491.0
2024-05-20 15:40:00,139.56,139.74,139.5,139.72,13333.0,138.7978,138.9768,138.7381,138.9569,13333.0
2024-05-20 15:45:00,139.69,139.74,139.53,139.53,15852.0,138.927,138.9768,138.7679,138.7679,15852.0
2024-05-20 15:50:00,139.5,139.66,139.07,139.62,61550.0,138.7381,138.8972,138.3104,138.8574,61550.0
2024-05-20 15:55:00,139.65,139.77,139.4,139.56,192746.0,138.8873,139.0066,138.6386,138.7978,192746.0
2024-05-21 09:30:00,137.54,138.71,137.45,138.53,38014.0,136.9058,138.0704,136.8162,137.8912,38014.0
2024-05-21 09:35:00,138.56,139.08,138.31,138.33,33854.0,137.9211,138.4387,137.6723,137.6922,33854.0
2024-05-21 09:40:00,138.31,138.83,138.08,138.56,7197.0,137.6723,138.1899,137.4433,137.9211,7197.0
2024-05-21 09:45:00,138.56,138.63,137.59,137.78,13937.0,137.9211,137.9908,136.9556,137.1447,13937.0
2024-05-21 09:50:00,137.71,138.04,137.63,137.86,38552.0,137.075,137.4035,136.9954,137.2243,38552.0
2024-05-21 09:55:00,137.81,138.0,137.39,137.47,14398.0,137.1746,137.3637,136.7565,136.8361,14398.0
2024-05-21 10:00:00,137.54,137.92,137.52,137.88,11830.0,136.9058,137.2841,136.8859,137.2442,11830.0
2024-05-21 10:05:00,137.82,138.23,137.65,138.1,13125.0,137.1845,137.5926,137.0153,137.4632,13125.0
2024-05-21 10:10:00,138.18,138.34,138.06,138.2,6252.0,137.5429,137.7021,137.4234,137.5628,6252.0
2024-05-21 10:15:00,138.22,138.34,138.05,138.11,7574.0,137.5827,137.7021,137.4135,137.4732,7574.0
2024-05-21 10:20:00,138.16,138.74,138.16,138.68,4726.0,137.5229,138.1003,137.5229,138.0406,4726.0
2024-05-21 10:25:00,138.66,138.86,138.59,138.8,8248.0,138.0206,138.2197,137.951,138.16,8248.0
2024-05-21 10:30:00,138.81,138.84,138.56,138.58,5489.0,138.17,138.1998,137.9211,137.941,5489.0
2024-05-21 10:35:00,138.61,138.78,138.52,138.61,8348.0,137.9709,138.1401,137.8813,137.9709,8348.0
2024-05-21 10:40:00,138.64,138.73,138.51,138.62,3746.0,138.0007,138.0903,137.8713,137.9808,3746.0
2024-05-21 10:45:00,138.64,138.64,138.52,138.64,3990.0,138.0007,138.0007,137.8813,138.0007,3990.0
2024-05-21 10:50:00,138.65,138.7,138.63,138.7,2207.0,138.0107,138.0605,137.9908,138.0605,2207.0
2024-05-21 10:55:00,138.7,138.93,138.67,138.72,4470.0,138.0605,138.2894,138.0306,138.0804,4470.0
2024-05-21 11:00:00,138.68,139.23,138.65,139.19,9514.0,138.0406,138.588,138.0107,138.5482,9514.0
2024-05-21 11:05:00,139.23,139.29,139.13,139.17,6196.0,138.588,138.6477,138.4885,138.5283,6196.0
2024-05-21 11:10:00,139.15,139.15,139.0,139.12,4531.0,138.5084,138.5084,138.3591,138.4785,4531.0
2024-05-21 11:15:00,139.12,139.29,139.12,139.16,4913.0,138.4785,138.6477,138.4785,138.5183,4913.0
2024-05-21 11:20:00,139.16,139.37,139.16,139.37,6260.0,138.5183,138.7274,138.5183,138.7274,6260.0
2024-05-21 11:25:00,139.4,139.4,139.24,139.24,5601.0,138.7572,138.7572,138.598,138.598,5601.0
2024-05-21 11:30:00,139.27,139.38,139.18,139.33,8188.0,138.6278,138.7373,138.5382,138.6876,8188.0
2024-05-21 11:35:00,139.32,139.38,139.24,139.38,7998.0,138.6776,138.7373,138.598,138.7373,7998.0
2024-05-21 11:40:00,139.39,139.41,139.28,139.38,6482.0,138.7473,138.7672,138.6378,138.7373,6482.0
2024-05-21 11:45:00,139.37,139.37,139.07,139.17,22131.0,138.7274,138.7274,138.4288,138.5283,22131.0
2024-05-21 11:50:00,139.13,139.27,139.02,139.24,10156.0,138.4885,138.6278,138.379,138.598,10156.0
2024-05-21 11:55:00,139.24,139.38,139.24,139.35,2144.0,138.598,138.7373,138.598,138.7075,2144.0
2024-05-21 12:00:00,139.34,139.37,139.22,139.22,5299.0,138.6975,138.7274,138.5781,138.5781,5299.0
2024-05-21 12:05:00,139.22,139.22,139.06,139.11,3771.0,138.5781,138.5781,138.4188,138.4686,3771.0
2024-05-21 12:10:00,139.13,139.16,138.97,138.97,3236.0,138.4885,138.5183,138.3292,138.3292,3236.0
2024-05-21 12:15:00,138.95,139.32,138.95,139.32,3588.0,138.3093,138.6776,138.3093,138.6776,3588.0
2024-05-21 12:20:00,139.31,139.42,139.31,139.38,5857.0,138.6676,138.7771,138.6676,138.7373,5857.0
2024-05-21 12:25:00,139.37,139.44,139.31,139.36,6157.0,138.7274,138.797,138.6676,138.7174,6157.0
2024-05-21 12:30:00,139.35,139.74,139.33,139.74,10043.0,138.7075,139.0957,138.6876,139.0957,10043.0
2024-05-21 12:35:00,139.72,139.77,139.64,139.64,6253.0,139.0758,139.1255,138.9961,138.9961,6253.0
2024-05-21 12:40:00,139.66,139.79,139.66,139.72,5586.0,139.016,139.1454,139.016,139.0758,5586.0
2024-05-21 12:45:00,139.71,139.85,139.69,139.85,3632.0,139.0658,139.2052,139.0459,139.2052,3632.0
2024-05-21 12:50:00,139.89,139.89,139.64,139.64,6146.0,139.245,139.245,138.9961,138.9961,6146.0
2024-05-21 12:55:00,139.71,139.8,139.62,139.69,11734.0,139.0658,139.1554,138.9762,139.0459,11734.0
2024-05-21 13:00:00,139.69,139.79,139.67,139.68,3762.0,139.0459,139.1454,139.026,139.0359,3762.0
2024-05-21 13:05:00,139.7,139.74,139.58,139.72,5335.0,139.0558,139.0957,138.9364,139.0758,5335.0
2024-05-21 13:10:00,139.72,139.78,139.61,139.75,4936.0,139.0758,139.1355,138.9663,139.1056,4936.0
2024-05-21 13:15:00,139.82,139.82,139.66,139.72,7057.0,139.1753,139.1753,139.016,139.0758,7057.0
2024-05-21 13:20:00,139.73,139.75,139.6,139.6,6079.0,139.0857,139.1056,138.9563,138.9563,6079.0
2024-05-21 13:25:00,139.63,139.75,139.61,139.75,5537.0,138.9862,139.1056,138.9663,139.1056,5537.0
2024-05-21 13:30:00,139.77,139.9,139.77,139.89,6726.0,139.1255,139.2549,139.1255,139.245,6726.0
2024-05-21 13:35:00,139.89,139.93,139.56,139.6,9195.0,139.245,139.2848,138.9165,138.9563,9195.0
2024-05-21 13:40:00,139.6,139.65,139.51,139.58,8474.0,138.9563,139.0061,138.8667,138.9364,8474.0
2024-05-21 13:45:00,139.61,139.66,139.52,139.54,6485.0,138.9663,139.016,138.8767,138.8966,6485.0
2024-05-21 13:50:00,139.52,139.6,139.42,139.45,7354.0,138.8767,138.9563,138.7771,138.807,7354.0
2024-05-21 13:55:00,139.45,139.56,139.29,139.49,7957.0,138.807,138.9165,138.6477,138.8468,7957.0
2024-05-21 14:00:00,139.53,139.73,139.53,139.63,7826.0,138.8866,139.0857,138.8866,138.9862,7826.0
2024-05-21 14:05:00,139.67,139.77,139.65,139.67,3661.0,139.026,139.1255,139.0061,139.026,3661.0
2024-05-21 14:10:00,139.69,139.72,139.46,139.47,5409.0,139.0459,139.0758,138.817,138.8269,5409.0
2024-05-21 14:15:00,139.44,139.57,139.43,139.5,8678.0,138.797,138.9264,138.7871,138.8568,8678.0
2024-05-21 14:20:00,139.52,139.61,139.52,139.57,3158.0,138.8767,138.9663,138.8767,138.9264,3158.0
2024-05-21 14:25:00,139.61,139.61,139.34,139.45,9674.0,138.9663,138.9663,138.6975,138.807,9674.0
2024-05-21 14:30:00,139.47,139.62,139.46,139.49,5499.0,138.8269,138.9762,138.817,138.8468,5499.0
2024-05-21 14:35:00,139.51,139.51,139.34,139.41,5767.0,138.8667,138.8667,138.6975,138.7672,5767.0
2024-05-21 14:40:00,139.42,139.54,139.41,139.47,14076.0,138.7771,138.8966,138.7672,138.8269,14076.0
2024-05-21 14:45:00,139.46,139.53,139.37,139.48,26331.0,138.817,138.8866,138.7274,138.8369,26331.0
2024-05-21 14:50:00,139.49,139.73,139.48,139.73,11126.0,138.8468,139.0857,138.8369,139.0857,11126.0
2024-05-21 14:55:00,139.73,139.75,139.66,139.71,6991.0,139.0857,139.1056,139.016,139.0658,6991.0
2024-05-21 15:00:00,139.71,139.77,139.67,139.72,7389.0,139.0658,139.1255,139.026,139.0758,7389.0
2024-05-21 15:05:00,139.69,139.7,139.56,139.64,7934.0,139.0459,139.0558,138.9165,138.9961,7934.0
2024-05-21 15:10:00,139.65,139.8,139.62,139.76,13205.0,139.0061,139.1554,138.9762,139.1156,13205.0
2024-05-21 15:15:00,139.76,139.85,139.61,139.65,9060.0,139.1156,139.2052,138.9663,139.0061,9060.0
2024-05-21 15:20:00,139.65,139.75,139.64,139.7,10404.0,139.0061,139.1056,138.9961,139.0558,10404.0
2024-05-21 15:25:00,139.69,139.81,139.67,139.79,17091.0,139.0459,139.1653,139.026,139.1454,17091.0
2024-05-21 15:30:00,139.77,139.87,139.76,139.86,12628.0,139.1255,139.2251,139.1156,139.2151,12628.0
2024-05-21 15:35:00,139.87,140.0,139.84,139.86,18669.0,139.2251,139.3545,139.1952,139.2151,18669.0
2024-05-21 15:40:00,139.86,140.16,139.85,139.99,20774.0,139.2151,139.5137,139.2052,139.3445,20774.0
2024-05-21 15:45:00,140.01,140.06,139.95,140.0,17117.0,139.3644,139.4142,139.3047,139.3545,17117.0
2024-05-21 15:50:00,139.98,140.27,139.86,140.19,48466.0,139.3346,139.6232,139.2151,139.5436,48466.0
2024-05-21 15:55:00,140.23,140.64,140.17,140.26,172170.0,139.5834,139.9915,139.5237,139.6133,172170.0
2024-05-22 09:30:00,140.73,140.8,139.68,140.7,35037.0,140.0811,140.1508,139.0359,140.0512,35037.0
2024-05-22 09:35:00,140.82,140.86,140.25,140.78,19895.0,140.1707,140.2105,139.6033,140.1309,19895.0
2024-05-22 09:40:00,140.78,141.36,140.49,141.36,7654.0,140.1309,140.7082,139.8422,140.7082,7654.0
2024-05-22 09:45:00,141.34,141.34,140.99,141.06,5445.0,140.6883,140.6883,140.3399,140.4096,5445.0
2024-05-22 09:50:00,141.09,141.59,141.08,141.39,13165.0,140.4394,140.9371,140.4295,140.7381,13165.0
2024-05-22 09:55:00,141.42,141.59,141.3,141.59,10376.0,140.7679,140.9371,140.6485,140.9371,10376.0
2024-05-22 10:00:00,141.48,141.56,140.75,140.75,11351.0,140.8276,140.9073,140.101,140.101,11351.0
2024-05-22 10:05:00,140.86,140.95,140.33,140.59,9858.0,140.2105,140.3001,139.6829,139.9417,9858.0
2024-05-22 10:10:00,140.6,140.79,140.56,140.78,5014.0,139.9517,140.1408,139.9119,140.1309,5014.0
2024-05-22 10:15:00,140.82,140.82,140.51,140.54,2936.0,140.1707,140.1707,139.8621,139.892,2936.0
2024-05-22 10:20:00,140.5,140.68,140.49,140.68,2451.0,139.8522,140.0313,139.8422,140.0313,2451.0
2024-05-22 10:25:00,140.66,140.78,140.51,140.68,5262.0,140.0114,140.1309,139.8621,140.0313,5262.0
2024-05-22 10:30:00,140.66,140.83,140.57,140.81,3922.0,140.0114,140.1806,139.9218,140.1607,3922.0
2024-05-22 10:35:00,140.8,140.97,140.8,140.97,2094.0,140.1508,140.32,140.1508,140.32,2094.0
2024-05-22 10:40:00,140.92,141.16,140.89,141.0,4284.0,140.2702,140.5091,140.2404,140.3499,4284.0
2024-05-22 10:45:00,141.01,141.3,141.0,141.25,4731.0,140.3598,140.6485,140.3499,140.5987,4731.0
2024-05-22 10:50:00,141.25,141.55,141.2,141.5,9449.0,140.5987,140.8973,140.5489,140.8475,9449.0
2024-05-22 10:55:00,141.47,141.47,141.27,141.34,10814.0,140.8177,140.8177,140.6186,140.6883,10814.0
2024-05-22 11:00:00,141.29,141.69,141.29,141.67,6004.0,140.6385,141.0367,140.6385,141.0168,6004.0
2024-05-22 11:05:00,141.72,141.73,141.24,141.24,4510.0,141.0665,141.0765,140.5887,140.5887,4510.0
2024-05-22 11:10:00,141.17,141.17,140.91,141.06,5605.0,140.5191,140.5191,140.2603,140.4096,5605.0
2024-05-22 11:15:00,141.04,141.12,140.87,141.09,4554.0,140.3897,140.4693,140.2205,140.4394,4554.0
2024-05-22 11:20:00,141.1,141.12,140.99,140.99,2406.0,140.4494,140.4693,140.3399,140.3399,2406.0
2024-05-22 11:25:00,141.0,141.03,140.76,140.77,2525.0,140.3499,140.3797,140.111,140.1209,2525.0
2024-05-22 11:30:00,140.76,140.89,140.71,140.87,2607.0,140.111,140.2404,140.0612,140.2205,2607.0
2024-05-22 11:35:00,140.88,140.91,140.78,140.89,2057.0,140.2304,140.2603,140.1309,140.2404,2057.0
2024-05-22 11:40:00,140.88,141.04,140.83,141.03,6356.0,140.2304,140.3897,140.1806,140.3797,6356.0
2024-05-22 11:45:00,141.06,141.22,140.97,141.19,3936.0,140.4096,140.5688,140.32,140.539,3936.0
2024-05-22 11:50:00,141.22,141.24,140.9,141.12,3914.0,140.5688,140.5887,140.2503,140.4693,3914.0
2024-05-22 11:55:00,141.19,141.23,141.07,141.1,2256.0,140.539,140.5788,140.4195,140.4494,2256.0
2024-05-22 12:00:00,141.03,141.06,140.88,140.94,3121.0,140.3797,140.4096,140.2304,140.2901,3121.0
2024-05-22 12:05:00,140.87,141.24,140.87,141.24,17031.0,140.2205,140.5887,140.2205,140.5887,17031.0
2024-05-22 12:10:00,141.22,141.33,141.18,141.23,2612.0,140.5688,140.6783,140.529,140.5788,2612.0
2024-05-22 12:15:00,141.26,141.26,141.11,141.11,1589.0,140.6087,140.6087,140.4593,140.4593,1589.0
2024-05-22 12:20:00,141.16,141.32,141.08,141.27,3909.0,140.5091,140.6684,140.4295,140.6186,3909.0
2024-05-22 12:25:00,141.27,141.27,141.19,141.24,1605.0,140.6186,140.6186,140.539,140.5887,1605.0
2024-05-22 12:30:00,141.28,141.34,141.24,141.29,2407.0,140.6286,140.6883,140.5887,140.6385,2407.0
2024-05-22 12:35:00,141.3,141.3,141.14,141.21,3150.0,140.6485,140.6485,140.4892,140.5589,3150.0
2024-05-22 12:40:00,141.27,141.28,141.23,141.23,1680.0,140.6186,140.6286,140.5788,140.5788,1680.0
2024-05-22 12:45:00,141.22,141.22,140.91,140.95,3081.0,140.5688,140.5688,140.2603,140.3001,3081.0
2024-05-22 12:50:00,140.94,141.11,140.9,141.11,2795.0,140.2901,140.4593,140.2503,140.4593,2795.0
2024-05-22 12:55:00,141.15,141.4,141.15,141.4,3333.0,140.4992,140.748,140.4992,140.748,3333.0
2024-05-22 13:00:00,141.33,141.68,141.33,141.56,27677.0,140.6783,141.0267,140.6783,140.9073,27677.0
2024-05-22 13:05:00,141.55,141.61,141.46,141.56,1422.0,140.8973,140.957,140.8077,140.9073,1422.0
2024-05-22 13:10:00,141.51,141.62,141.51,141.56,1211.0,140.8575,140.967,140.8575,140.9073,1211.0
2024-05-22 13:15:00,141.6,141.68,141.58,141.66,7342.0,140.9471,141.0267,140.9272,141.0068,7342.0
2024-05-22 13:20:00,141.64,141.77,141.61,141.64,9692.0,140.9869,141.1163,140.957,140.9869,9692.0
2024-05-22 13:25:00,141.62,141.66,141.54,141.54,3946.0,140.967,141.0068,140.8874,140.8874,3946.0
2024-05-22 13:30:00,141.49,141.6,141.49,141.6,2400.0,140.8376,140.9471,140.8376,140.9471,2400.0
2024-05-22 13:35:00,141.62,141.62,141.23,141.48,12024.0,140.967,140.967,140.5788,140.8276,12024.0
2024-05-22 13:40:00,141.4,141.55,141.21,141.21,13242.0,140.748,140.8973,140.5589,140.5589,13242.0
2024-05-22 13:45:00,141.25,141.48,141.22,141.41,9978.0,140.5987,140.8276,140.5688,140.758,9978.0
2024-05-22 13:50:00,141.42,141.43,141.27,141.38,2748.0,140.7679,140.7779,140.6186,140.7281,2748.0
2024-05-22 13:55:00,141.38,141.53,141.18,141.5,15399.0,140.7281,140.8774,140.529,140.8475,15399.0
2024-05-22 14:00:00,141.4,141.4,140.78,141.12,22181.0,140.748,140.748,140.1309,140.4693,22181.0
2024-05-22 14:05:00,141.16,141.32,141.14,141.14,5683.0,140.5091,140.6684,140.4892,140.4892,5683.0
2024-05-22 14:10:00,141.08,141.22,141.05,141.15,3631.0,140.4295,140.5688,140.3996,140.4992,3631.0
2024-05-22 14:15:00,141.2,141.2,140.95,141.04,9474.0,140.5489,140.5489,140.3001,140.3897,9474.0
2024-05-22 14:20:00,141.0,141.03,140.68,141.01,19395.0,140.3499,140.3797,140.0313,140.3598,19395.0
2024-05-22 14:25:00,140.95,141.05,140.39,140.39,5355.0,140.3001,140.3996,139.7427,139.7427,5355.0
2024-05-22 14:30:00,140.34,140.73,140.32,140.73,14805.0,139.6929,140.0811,139.673,140.0811,14805.0
2024-05-22 14:35:00,140.74,140.89,140.65,140.8,11322.0,140.0911,140.2404,140.0015,140.1508,11322.0
2024-05-22 14:40:00,140.78,140.86,140.67,140.79,3590.0,140.1309,140.2105,140.0214,140.1408,3590.0
2024-05-22 14:45:00,140.85,141.25,140.8,141.25,4663.0,140.2005,140.5987,140.1508,140.5987,4663.0
2024-05-22 14:50:00,141.25,141.39,141.13,141.13,6810.0,140.5987,140.7381,140.4793,140.4793,6810.0
2024-05-22 14:55:00,141.13,141.33,141.13,141.33,6142.0,140.4793,140.6783,140.4793,140.6783,6142.0
2024-05-22 15:00:00,141.33,141.51,141.28,141.51,5049.0,140.6783,140.8575,140.6286,140.8575,5049.0
2024-05-22 15:05:00,141.5,141.61,141.5,141.59,6072.0,140.8475,140.957,140.8475,140.9371,6072.0
2024-05-22 15:10:00,141.59,141.67,141.5,141.67,10895.0,140.9371,141.0168,140.8475,141.0168,10895.0
2024-05-22 15:15:00,141.67,141.68,141.24,141.24,7419.0,141.0168,141.0267,140.5887,140.5887,7419.0
2024-05-22 15:20:00,141.35,141.72,141.35,141.72,5187.0,140.6982,141.0665,140.6982,141.0665,5187.0
2024-05-22 15:25:00,141.72,141.86,141.52,141.62,21017.0,141.0665,141.2059,140.8675,140.967,21017.0
2024-05-22 15:30:00,141.61,142.09,141.51,141.99,17836.0,140.957,141.4348,140.8575,141.3353,17836.0
2024-05-22 15:35:00,141.99,142.07,141.9,141.9,12891.0,141.3353,141.4149,141.2457,141.2457,12891.0
2024-05-22 15:40:00,141.9,142.11,141.9,141.98,14698.0,141.2457,141.4547,141.2457,141.3253,14698.0
2024-05-22 15:45:00,142.0,142.3,142.0,142.25,22110.0,141.3452,141.6439,141.3452,141.5941,22110.0
2024-05-22 15:50:00,142.21,142.43,141.89,142.43,61746.0,141.5543,141.7733,141.2358,141.7733,61746.0
2024-05-22 15:55:00,142.44,143.01,142.44,142.87,223804.0,141.7832,142.3506,141.7832,142.2112,223804.0
2024-05-23 09:30:00,145.22,145.64,144.62,144.87,61047.0,144.5504,144.9685,143.9532,144.202,61047.0
2024-05-23 09:35:00,144.78,145.21,144.68,144.68,12170.0,144.1124,144.5404,144.0129,144.0129,12170.0
2024-05-23 09:40:00,144.59,144.71,144.04,144.25,21133.0,143.9233,144.0427,143.3758,143.5849,21133.0
2024-05-23 09:45:00,144.2,144.25,143.47,143.85,25328.0,143.5351,143.5849,142.8085,143.1867,25328.0
2024-05-23 09:50:00,143.86,143.87,142.93,143.01,20326.0,143.1967,143.2066,142.271,142.3506,20326.0
2024-05-23 09:55:00,142.95,143.04,142.45,142.65,48870.0,142.2909,142.3804,141.7932,141.9922,48870.0
2024-05-23 10:00:00,142.71,143.18,142.53,143.06,25073.0,142.052,142.5198,141.8728,142.4004,25073.0
2024-05-23 10:05:00,143.16,143.45,142.93,142.96,17520.0,142.4999,142.7886,142.271,142.3008,17520.0
2024-05-23 10:10:00,143.02,143.42,143.02,143.32,7072.0,142.3605,142.7587,142.3605,142.6592,7072.0
2024-05-23 10:15:00,143.27,143.5,143.0,143.06,6526.0,142.6094,142.8383,142.3406,142.4004,6526.0
2024-05-23 10:20:00,143.07,143.07,142.46,142.71,6152.0,142.4103,142.4103,141.8031,142.052,6152.0
2024-05-23 10:25:00,142.62,142.98,142.55,142.94,6881.0,141.9624,142.3207,141.8927,142.2809,6881.0
2024-05-23 10:30:00,142.97,143.08,142.52,142.58,6220.0,142.3108,142.4203,141.8628,141.9226,6220.0
2024-05-23 10:35:00,142.56,142.71,142.36,142.4,5456.0,141.9027,142.052,141.7036,141.7434,5456.0
2024-05-23 10:40:00,142.35,142.35,141.77,141.83,4168.0,141.6936,141.6936,141.1163,141.176,4168.0
2024-05-23 10:45:00,141.77,141.82,141.39,141.55,4287.0,141.1163,141.1661,140.7381,140.8973,4287.0
2024-05-23 10:50:00,141.47,141.47,141.01,141.08,7016.0,140.8177,140.8177,140.3598,140.4295,7016.0
2024-05-23 10:55:00,141.03,141.06,140.46,140.63,15793.0,140.3797,140.4096,139.8123,139.9816,15793.0
2024-05-23 11:00:00,140.63,140.99,140.51,140.75,5785.0,139.9816,140.3399,139.8621,140.101,5785.0
2024-05-23 11:05:00,140.71,141.46,140.71,141.44,6785.0,140.0612,140.8077,140.0612,140.7878,6785.0
2024-05-23 11:10:00,141.49,141.56,141.07,141.24,4586.0,140.8376,140.9073,140.4195,140.5887,4586.0
2024-05-23 11:15:00,141.3,141.51,141.3,141.4,4499.0,140.6485,140.8575,140.6485,140.748,4499.0
2024-05-23 11:20:00,141.48,141.78,141.48,141.77,4600.0,140.8276,141.1263,140.8276,141.1163,4600.0
2024-05-23 11:25:00,141.82,141.96,141.7,141.87,6444.0,141.1661,141.3054,141.0466,141.2158,6444.0
2024-05-23 11:30:00,141.87,142.11,141.87,142.11,4800.0,141.2158,141.4547,141.2158,141.4547,4800.0
2024-05-23 11:35:00,142.12,142.3,141.98,142.05,3233.0,141.4647,141.6439,141.3253,141.395,3233.0
2024-05-23 11:40:00,142.07,142.07,141.9,142.0,3730.0,141.4149,141.4149,141.2457,141.3452,3730.0
2024-05-23 11:45:00,142.0,142.05,141.95,142.04,1724.0,141.3452,141.395,141.2955,141.3851,1724.0
2024-05-23 11:50:00,142.04,142.38,142.04,142.2,8664.0,141.3851,141.7235,141.3851,141.5443,8664.0
2024-05-23 11:55:00,142.2,142.46,142.19,142.31,6552.0,141.5443,141.8031,141.5344,141.6538,6552.0
2024-05-23 12:00:00,142.28,142.56,142.15,142.47,5100.0,141.624,141.9027,141.4946,141.8131,5100.0
2024-05-23 12:05:00,142.47,142.67,142.28,142.4,4887.0,141.8131,142.0122,141.624,141.7434,4887.0
2024-05-23 12:10:00,142.36,142.41,142.05,142.11,8598.0,141.7036,141.7534,141.395,141.4547,8598.0
2024-05-23 12:15:00,142.09,142.5,142.04,142.5,4570.0,141.4348,141.8429,141.3851,141.8429,4570.0
2024-05-23 12:20:00,142.52,142.81,142.5,142.81,7193.0,141.8628,142.1515,141.8429,142.1515,7193.0
2024-05-23 12:25:00,142.87,142.88,142.66,142.76,5839.0,142.2112,142.2212,142.0022,142.1017,5839.0
2024-05-23 12:30:00,142.74,142.8,142.52,142.52,2720.0,142.0818,142.1416,141.8628,141.8628,2720.0
2024-05-23 12:35:00,142.62,142.7,142.32,142.32,1818.0,141.9624,142.042,141.6638,141.6638,1818.0
2024-05-23 12:40:00,142.31,142.45,142.1,142.1,6352.0,141.6538,141.7932,141.4448,141.4448,6352.0
2024-05-23 12:45:00,142.02,142.1,141.77,141.87,1768.0,141.3652,141.4448,141.1163,141.2158,1768.0
2024-05-23 12:50:00,141.8,141.85,141.47,141.66,28501.0,141.1462,141.1959,140.8177,141.0068,28501.0
2024-05-23 12:55:00,141.63,141.83,141.54,141.54,3577.0,140.9769,141.176,140.8874,140.8874,3577.0
2024-05-23 13:00:00,141.56,141.56,141.18,141.25,1820.0,140.9073,140.9073,140.529,140.5987,1820.0
2024-05-23 13:05:00,141.27,141.34,141.21,141.26,1000.0,140.6186,140.6883,140.5589,140.6087,1000.0
2024-05-23 13:10:00,141.28,141.45,141.22,141.4,3001.0,140.6286,140.7978,140.5688,140.748,3001.0
2024-05-23 13:15:00,141.47,141.52,141.18,141.18,1909.0,140.8177,140.8675,140.529,140.529,1909.0
2024-05-23 13:20:00,141.12,141.2,140.94,141.2,4667.0,140.4693,140.5489,140.2901,140.5489,4667.0
2024-05-23 13:25:00,141.19,141.44,141.08,141.44,2600.0,140.539,140.7878,140.4295,140.7878,2600.0
2024-05-23 13:30:00,141.4,141.4,141.08,141.16,3601.0,140.748,140.748,140.4295,140.5091,3601.0
2024-05-23 13:35:00,141.11,141.18,140.54,140.65,9105.0,140.4593,140.529,139.892,140.0015,9105.0
2024-05-23 13:40:00,140.7,140.95,140.43,140.43,3820.0,140.0512,140.3001,139.7825,139.7825,3820.0
2024-05-23 13:45:00,140.48,140.7,140.31,140.62,13773.0,139.8323,140.0512,139.663,139.9716,13773.0
2024-05-23 13:50:00,140.62,140.83,140.27,140.28,9090.0,139.9716,140.1806,139.6232,139.6332,9090.0
2024-05-23 13:55:00,140.25,140.26,139.77,139.85,7137.0,139.6033,139.6133,139.1255,139.2052,7137.0
2024-05-23 14:00:00,139.75,139.89,139.18,139.42,13068.0,139.1056,139.245,138.5382,138.7771,13068.0
2024-05-23 14:05:00,139.45,139.83,139.2,139.64,12360.0,138.807,139.1852,138.5582,138.9961,12360.0
2024-05-23 14:10:00,139.73,139.73,139.19,139.47,15969.0,139.0857,139.0857,138.5482,138.8269,15969.0
2024-05-23 14:15:00,139.44,139.68,139.28,139.28,3137.0,138.797,139.0359,138.6378,138.6378,3137.0
2024-05-23 14:20:00,139.2,139.48,139.04,139.2,11475.0,138.5582,138.8369,138.3989,138.5582,11475.0
2024-05-23 14:25:00,139.28,139.69,139.28,139.39,4012.0,138.6378,139.0459,138.6378,138.7473,4012.0
2024-05-23 14:30:00,139.35,139.43,138.93,139.23,6349.0,138.7075,138.7871,138.2894,138.588,6349.0
2024-05-23 14:35:00,139.17,139.57,138.95,139.45,7136.0,138.5283,138.9264,138.3093,138.807,7136.0
2024-05-23 14:40:00,139.55,139.69,139.17,139.19,22497.0,138.9065,139.0459,138.5283,138.5482,22497.0
2024-05-23 14:45:00,139.25,139.5,139.17,139.41,10874.0,138.6079,138.8568,138.5283,138.7672,10874.0
2024-05-23 14:50:00,139.32,139.47,139.17,139.33,4783.0,138.6776,138.8269,138.5283,138.6876,4783.0
2024-05-23 14:55:00,139.42,139.51,139.29,139.31,1350.0,138.7771,138.8667,138.6477,138.6676,1350.0
2024-05-23 15:00:00,139.26,139.57,139.26,139.3,9628.0,138.6179,138.9264,138.6179,138.6577,9628.0
2024-05-23 15:05:00,139.37,139.51,139.18,139.5,4781.0,138.7274,138.8667,138.5382,138.8568,4781.0
2024-05-23 15:10:00,139.41,139.44,139.1,139.28,6490.0,138.7672,138.797,138.4586,138.6378,6490.0
2024-05-23 15:15:00,139.21,139.31,139.0,139.16,5719.0,138.5681,138.6676,138.3591,138.5183,5719.0
2024-05-23 15:20:00,139.22,139.4,139.04,139.04,4388.0,138.5781,138.7572,138.3989,138.3989,4388.0
2024-05-23 15:25:00,139.08,139.36,139.04,139.25,7719.0,138.4387,138.7174,138.3989,138.6079,7719.0
2024-05-23 15:30:00,139.23,139.74,139.22,139.74,13136.0,138.588,139.0957,138.5781,139.0957,13136.0
2024-05-23 15:35:00,139.8,139.88,139.59,139.72,5578.0,139.1554,139.235,138.9464,139.0758,5578.0
2024-05-23 15:40:00,139.74,140.16,139.72,140.16,6907.0,139.0957,139.5137,139.0758,139.5137,6907.0
2024-05-23 15:45:00,140.17,140.21,139.8,140.01,17022.0,139.5237,139.5635,139.1554,139.3644,17022.0
2024-05-23 15:50:00,140.07,140.26,139.82,140.09,27249.0,139.4241,139.6133,139.1753,139.4441,27249.0
2024-05-23 15:55:00,140.05,140.35,139.86,140.33,95464.0,139.4042,139.7029,139.2151,139.6829,95464.0
2024-05-24 09:30:00,141.41,142.29,141.19,142.29,31897.0,140.758,141.6339,140.539,141.6339,31897.0
2024-05-24 09:35:00,142.25,142.73,142.06,142.54,7960.0,141.5941,142.0719,141.405,141.8828,7960.0
2024-05-24 09:40:00,142.39,142.4,141.61,141.78,8964.0,141.7334,141.7434,140.957,141.1263,8964.0
2024-05-24 09:45:00,141.94,142.55,141.93,142.16,6019.0,141.2855,141.8927,141.2756,141.5045,6019.0
2024-05-24 09:50:00,142.07,142.35,141.76,141.76,4718.0,141.4149,141.6936,141.1064,141.1064,4718.0
2024-05-24 09:55:00,141.81,142.09,141.79,142.09,3696.0,141.1561,141.4348,141.1362,141.4348,3696.0
2024-05-24 10:00:00,142.16,142.99,142.14,142.99,4485.0,141.5045,142.3307,141.4846,142.3307,4485.0
2024-05-24 10:05:00,142.93,143.34,142.89,143.16,11000.0,142.271,142.6791,142.2311,142.4999,11000.0
2024-05-24 10:10:00,143.16,143.69,143.08,143.19,32771.0,142.4999,143.0275,142.4203,142.5298,32771.0
2024-05-24 10:15:00,143.22,143.98,143.21,143.9,11487.0,142.5596,143.3161,142.5497,143.2365,11487.0
2024-05-24 10:20:00,144.07,144.07,143.79,143.95,6478.0,143.4057,143.4057,143.127,143.2863,6478.0
2024-05-24 10:25:00,143.92,144.24,143.87,144.15,4749.0,143.2564,143.5749,143.2066,143.4853,4749.0
2024-05-24 10:30:00,144.26,144.35,144.08,144.18,6661.0,143.5948,143.6844,143.4157,143.5152,6661.0
2024-05-24 10:35:00,144.13,144.42,144.09,144.37,7626.0,143.4654,143.7541,143.4256,143.7043,7626.0
2024-05-24 10:40:00,144.35,144.45,144.22,144.22,7524.0,143.6844,143.7839,143.555,143.555,7524.0
2024-05-24 10:45:00,144.15,144.47,144.15,144.47,7515.0,143.4853,143.8039,143.4853,143.8039,7515.0
2024-05-24 10:50:00,144.46,144.8,144.4,144.61,34234.0,143.7939,144.1323,143.7342,143.9432,34234.0
2024-05-24 10:55:00,144.61,144.7,144.43,144.57,8686.0,143.9432,144.0328,143.764,143.9034,8686.0
2024-05-24 11:00:00,144.61,144.63,144.3,144.55,8985.0,143.9432,143.9631,143.6346,143.8835,8985.0
2024-05-24 11:05:00,144.56,144.63,144.06,144.06,77235.0,143.8934,143.9631,143.3957,143.3957,77235.0
2024-05-24 11:10:00,144.06,144.46,144.06,144.39,6100.0,143.3957,143.7939,143.3957,143.7242,6100.0
2024-05-24 11:15:00,144.24,144.35,144.24,144.32,4331.0,143.5749,143.6844,143.5749,143.6545,4331.0
2024-05-24 11:20:00,144.34,144.58,144.24,144.51,6805.0,143.6745,143.9133,143.5749,143.8437,6805.0
2024-05-24 11:25:00,144.48,144.65,144.24,144.24,8540.0,143.8138,143.983,143.5749,143.5749,8540.0
2024-05-24 11:30:00,144.28,144.32,144.18,144.31,8504.0,143.6147,143.6545,143.5152,143.6446,8504.0
2024-05-24 11:35:00,144.31,144.32,143.76,143.85,13675.0,143.6446,143.6545,143.0971,143.1867,13675.0
2024-05-24 11:40:00,143.9,144.37,143.9,144.37,3983.0,143.2365,143.7043,143.2365,143.7043,3983.0
2024-05-24 11:45:00,144.37,144.37,143.96,143.99,6083.0,143.7043,143.7043,143.2962,143.3261,6083.0
2024-05-24 11:50:00,144.0,144.02,143.72,143.98,65316.0,143.336,143.3559,143.0573,143.3161,65316.0
2024-05-24 11:55:00,144.01,144.05,143.85,144.05,2899.0,143.346,143.3858,143.1867,143.3858,2899.0
2024-05-24 12:00:00,144.1,144.18,144.07,144.13,2125.0,143.4356,143.5152,143.4057,143.4654,2125.0
2024-05-24 12:05:00,144.09,144.22,144.08,144.2,3367.0,143.4256,143.555,143.4157,143.5351,3367.0
2024-05-24 12:10:00,144.29,144.38,144.29,144.37,2387.0,143.6247,143.7143,143.6247,143.7043,2387.0
2024-05-24 12:15:00,144.36,144.45,144.33,144.34,2297.0,143.6944,143.7839,143.6645,143.6745,2297.0
2024-05-24 12:20:00,144.36,144.36,144.25,144.31,2247.0,143.6944,143.6944,143.5849,143.6446,2247.0
2024-05-24 12:25:00,144.34,144.4,144.29,144.36,2700.0,143.6745,143.7342,143.6247,143.6944,2700.0
2024-05-24 12:30:00,144.39,144.51,144.36,144.47,3139.0,143.7242,143.8437,143.6944,143.8039,3139.0
2024-05-24 12:35:00,144.44,144.58,144.38,144.45,3363.0,143.774,143.9133,143.7143,143.7839,3363.0
2024-05-24 12:40:00,144.46,144.5,144.35,144.5,2600.0,143.7939,143.8337,143.6844,143.8337,2600.0
2024-05-24 12:45:00,144.49,144.65,144.43,144.65,13103.0,143.8238,143.983,143.764,143.983,13103.0
2024-05-24 12:50:00,144.57,144.63,144.52,144.55,4750.0,143.9034,143.9631,143.8536,143.8835,4750.0
2024-05-24 12:55:00,144.5,144.51,144.16,144.16,9300.0,143.8337,143.8437,143.4953,143.4953,9300.0
2024-05-24 13:00:00,144.18,144.28,144.1,144.1,2635.0,143.5152,143.6147,143.4356,143.4356,2635.0
2024-05-24 13:05:00,144.06,144.1,143.91,143.99,8309.0,143.3957,143.4356,143.2464,143.3261,8309.0
2024-05-24 13:10:00,143.99,144.34,143.93,144.34,31797.0,143.3261,143.6745,143.2663,143.6745,31797.0
2024-05-24 13:15:00,144.36,144.45,144.22,144.22,4403.0,143.6944,143.7839,143.555,143.555,4403.0
2024-05-24 13:20:00,144.24,144.46,144.24,144.45,3553.0,143.5749,143.7939,143.5749,143.7839,3553.0
2024-05-24 13:25:00,144.51,144.73,144.49,144.5,5079.0,143.8437,144.0627,143.8238,143.8337,5079.0
2024-05-24 13:30:00,144.42,144.46,144.29,144.38,4195.0,143.7541,143.7939,143.6247,143.7143,4195.0
2024-05-24 13:35:00,144.41,144.57,144.38,144.57,11405.0,143.7441,143.9034,143.7143,143.9034,11405.0
2024-05-24 13:40:00,144.56,144.57,144.48,144.49,2600.0,143.8934,143.9034,143.8138,143.8238,2600.0
2024-05-24 13:45:00,144.49,144.65,144.46,144.53,3659.0,143.8238,143.983,143.7939,143.8636,3659.0
2024-05-24 13:50:00,144.56,144.63,144.5,144.61,7756.0,143.8934,143.9631,143.8337,143.9432,7756.0
2024-05-24 13:55:00,144.61,144.91,144.6,144.91,7132.0,143.9432,144.2418,143.9333,144.2418,7132.0
2024-05-24 14:00:00,144.83,144.99,144.73,144.96,4069.0,144.1622,144.3215,144.0627,144.2916,4069.0
2024-05-24 14:05:00,144.99,144.99,144.79,144.79,2842.0,144.3215,144.3215,144.1224,144.1224,2842.0
2024-05-24 14:10:00,144.83,144.83,144.65,144.77,4304.0,144.1622,144.1622,143.983,144.1025,4304.0
2024-05-24 14:15:00,144.78,145.01,144.78,144.98,5601.0,144.1124,144.3414,144.1124,144.3115,5601.0
2024-05-24 14:20:00,144.95,144.95,144.63,144.64,5816.0,144.2816,144.2816,143.9631,143.9731,5816.0
2024-05-24 14:25:00,144.65,144.66,144.5,144.64,6664.0,143.983,143.993,143.8337,143.9731,6664.0
2024-05-24 14:30:00,144.68,144.69,144.37,144.38,5702.0,144.0129,144.0228,143.7043,143.7143,5702.0
2024-05-24 14:35:00,144.4,144.79,144.3,144.78,14796.0,143.7342,144.1224,143.6346,144.1124,14796.0
2024-05-24 14:40:00,144.84,144.85,144.54,144.54,3857.0,144.1721,144.1821,143.8735,143.8735,3857.0
2024-05-24 14:45:00,144.6,144.61,144.55,144.56,1663.0,143.9333,143.9432,143.8835,143.8934,1663.0
2024-05-24 14:50:00,144.59,144.63,144.54,144.58,2554.0,143.9233,143.9631,143.8735,143.9133,2554.0
2024-05-24 14:55:00,144.6,144.6,144.45,144.45,4353.0,143.9333,143.9333,143.7839,143.7839,4353.0
2024-05-24 15:00:00,144.43,144.43,144.02,144.25,7904.0,143.764,143.764,143.3559,143.5849,7904.0
2024-05-24 15:05:00,144.36,144.38,144.23,144.24,6357.0,143.6944,143.7143,143.565,143.5749,6357.0
2024-05-24 15:10:00,144.3,144.44,144.27,144.44,2638.0,143.6346,143.774,143.6048,143.774,2638.0
2024-05-24 15:15:00,144.41,144.46,144.24,144.24,7552.0,143.7441,143.7939,143.5749,143.5749,7552.0
2024-05-24 15:20:00,144.28,144.38,144.16,144.32,15858.0,143.6147,143.7143,143.4953,143.6545,15858.0
2024-05-24 15:25:00,144.33,144.39,144.26,144.35,12421.0,143.6645,143.7242,143.5948,143.6844,12421.0
2024-05-24 15:30:00,144.33,144.33,144.13,144.19,15738.0,143.6645,143.6645,143.4654,143.5251,15738.0
2024-05-24 15:35:00,144.19,144.21,144.0,144.14,15855.0,143.5251,143.5451,143.336,143.4754,15855.0
2024-05-24 15:40:00,144.13,144.15,143.98,144.0,13082.0,143.4654,143.4853,143.3161,143.336,13082.0
2024-05-24 15:45:00,144.01,144.21,144.01,144.21,14821.0,143.346,143.5451,143.346,143.5451,14821.0
2024-05-24 15:50:00,144.21,144.23,143.87,144.0,41405.0,143.5451,143.565,143.2066,143.336,41405.0
2024-05-24 15:55:00,144.01,144.14,143.95,144.01,65141.0,143.346,143.4754,143.2863,143.346,65141.0
2024-05-28 09:30:00,144.22,144.48,143.7,144.36,74985.0,143.555,143.8138,143.0374,143.6944,74985.0
2024-05-28 09:35:00,144.27,144.36,143.48,143.67,12909.0,143.6048,143.6944,142.8184,143.0075,12909.0
2024-05-28 09:40:00,143.67,144.34,143.45,143.45,6508.0,143.0075,143.6745,142.7886,142.7886,6508.0
2024-05-28 09:45:00,143.59,143.59,143.04,143.38,16141.0,142.9279,142.9279,142.3804,142.7189,16141.0
2024-05-28 09:50:00,143.5,144.25,143.47,144.24,8138.0,142.8383,143.5849,142.8085,143.5749,8138.0
2024-05-28 09:55:00,144.16,144.4,144.03,144.13,7192.0,143.4953,143.7342,143.3659,143.4654,7192.0
2024-05-28 10:00:00,144.13,144.59,144.1,144.57,10191.0,143.4654,143.9233,143.4356,143.9034,10191.0
2024-05-28 10:05:00,144.41,144.93,144.41,144.93,9381.0,143.7441,144.2617,143.7441,144.2617,9381.0
2024-05-28 10:10:00,144.93,145.12,144.67,144.67,12200.0,144.2617,144.4509,144.0029,144.0029,12200.0
2024-05-28 10:15:00,144.74,145.36,144.74,145.14,8385.0,144.0726,144.6898,144.0726,144.4708,8385.0
2024-05-28 10:20:00,145.15,145.3,144.84,145.3,30639.0,144.4807,144.63,144.1721,144.63,30639.0
2024-05-28 10:25:00,145.29,145.36,145.0,145.24,10901.0,144.6201,144.6898,144.3314,144.5703,10901.0
2024-05-28 10:30:00,145.19,145.4,144.82,144.86,8767.0,144.5205,144.7296,144.1522,144.1921,8767.0
2024-05-28 10:35:00,144.93,145.17,144.93,145.1,5270.0,144.2617,144.5006,144.2617,144.4309,5270.0
2024-05-28 10:40:00,145.19,145.63,145.19,145.6,4827.0,144.5205,144.9585,144.5205,144.9286,4827.0
2024-05-28 10:45:00,145.63,145.98,145.54,145.7,14521.0,144.9585,145.3069,144.8689,145.0282,14521.0
2024-05-28 10:50:00,145.7,145.88,145.62,145.73,8610.0,145.0282,145.2074,144.9486,145.058,8610.0
2024-05-28 10:55:00,145.75,145.78,145.38,145.38,7398.0,145.078,145.1078,144.7097,144.7097,7398.0
2024-05-28 11:00:00,145.39,145.39,144.98,145.31,8674.0,144.7196,144.7196,144.3115,144.64,8674.0
2024-05-28 11:05:00,145.33,145.53,145.33,145.35,3877.0,144.6599,144.859,144.6599,144.6798,3877.0
2024-05-28 11:10:00,145.29,145.57,145.18,145.54,3819.0,144.6201,144.8988,144.5106,144.8689,3819.0
2024-05-28 11:15:00,145.46,145.64,145.43,145.64,2290.0,144.7893,144.9685,144.7594,144.9685,2290.0
2024-05-28 11:20:00,145.61,145.61,145.48,145.59,4299.0,144.9386,144.9386,144.8092,144.9187,4299.0
2024-05-28 11:25:00,145.6,145.78,145.58,145.78,8362.0,144.9286,145.1078,144.9087,145.1078,8362.0
2024-05-28 11:30:00,145.8,146.0,145.67,145.74,6676.0,145.1277,145.3268,144.9983,145.068,6676.0
2024-05-28 11:35:00,145.76,145.9,145.73,145.9,1414.0,145.0879,145.2273,145.058,145.2273,1414.0
2024-05-28 11:40:00,145.97,145.97,145.85,145.91,10536.0,145.2969,145.2969,145.1775,145.2372,10536.0
2024-05-28 11:45:00,145.89,146.24,145.87,146.23,13109.0,145.2173,145.5657,145.1974,145.5557,13109.0
2024-05-28 11:50:00,146.23,146.45,146.21,146.21,9549.0,145.5557,145.7747,145.5358,145.5358,9549.0
2024-05-28 11:55:00,146.2,146.22,146.08,146.17,4657.0,145.5259,145.5458,145.4064,145.496,4657.0
2024-05-28 12:00:00,146.21,146.28,146.09,146.09,6629.0,145.5358,145.6055,145.4164,145.4164,6629.0
2024-05-28 12:05:00,146.04,146.04,145.87,145.87,3182.0,145.3666,145.3666,145.1974,145.1974,3182.0
2024-05-28 12:10:00,145.86,146.24,145.82,146.18,3757.0,145.1874,145.5657,145.1476,145.506,3757.0
2024-05-28 12:15:00,146.22,146.22,146.02,146.03,5321.0,145.5458,145.5458,145.3467,145.3567,5321.0
2024-05-28 12:20:00,146.05,146.15,146.02,146.15,9544.0,145.3766,145.4761,145.3467,145.4761,9544.0
2024-05-28 12:25:00,146.18,146.18,145.73,145.96,8181.0,145.506,145.506,145.058,145.287,8181.0
2024-05-28 12:30:00,145.88,146.12,145.87,146.09,3936.0,145.2074,145.4462,145.1974,145.4164,3936.0
2024-05-28 12:35:00,146.09,146.42,146.09,146.42,2584.0,145.4164,145.7449,145.4164,145.7449,2584.0
2024-05-28 12:40:00,146.35,146.42,146.25,146.39,5649.0,145.6752,145.7449,145.5756,145.715,5649.0
2024-05-28 12:45:00,146.34,146.44,146.21,146.24,3660.0,145.6652,145.7648,145.5358,145.5657,3660.0
2024-05-28 12:50:00,146.27,146.44,146.27,146.42,2414.0,145.5956,145.7648,145.5956,145.7449,2414.0
2024-05-28 12:55:00,146.4,146.41,146.23,146.31,5589.0,145.725,145.7349,145.5557,145.6354,5589.0
2024-05-28 13:00:00,146.35,146.39,146.07,146.07,12358.0,145.6752,145.715,145.3965,145.3965,12358.0
2024-05-28 13:05:00,146.07,146.35,146.06,146.34,5455.0,145.3965,145.6752,145.3865,145.6652,5455.0
2024-05-28 13:10:00,146.31,146.53,146.31,146.49,7706.0,145.6354,145.8544,145.6354,145.8145,7706.0
2024-05-28 13:15:00,146.47,146.48,146.26,146.36,2886.0,145.7946,145.8046,145.5856,145.6851,2886.0
2024-05-28 13:20:00,146.43,146.43,146.05,146.2,1913.0,145.7548,145.7548,145.3766,145.5259,1913.0
2024-05-28 13:25:00,146.17,146.22,146.1,146.21,6523.0,145.496,145.5458,145.4263,145.5358,6523.0
2024-05-28 13:30:00,146.18,146.38,146.11,146.34,7032.0,145.506,145.705,145.4363,145.6652,7032.0
2024-05-28 13:35:00,146.33,146.45,146.29,146.41,9702.0,145.6553,145.7747,145.6155,145.7349,9702.0
2024-05-28 13:40:00,146.44,146.45,146.16,146.17,3621.0,145.7648,145.7747,145.4861,145.496,3621.0
2024-05-28 13:45:00,146.15,146.15,145.8,145.8,1953.0,145.4761,145.4761,145.1277,145.1277,1953.0
2024-05-28 13:50:00,145.8,145.81,145.52,145.75,4467.0,145.1277,145.1377,144.849,145.078,4467.0
2024-05-28 13:55:00,145.69,145.77,145.56,145.77,11253.0,145.0182,145.0979,144.8888,145.0979,11253.0
2024-05-28 14:00:00,145.72,145.79,145.53,145.68,5869.0,145.0481,145.1178,144.859,145.0083,5869.0
2024-05-28 14:05:00,145.74,145.79,145.63,145.7,4153.0,145.068,145.1178,144.9585,145.0282,4153.0
2024-05-28 14:10:00,145.76,145.91,145.73,145.82,3357.0,145.0879,145.2372,145.058,145.1476,3357.0
2024-05-28 14:15:00,145.81,145.82,145.4,145.55,5194.0,145.1377,145.1476,144.7296,144.8789,5194.0
2024-05-28 14:20:00,145.53,145.56,145.15,145.15,2798.0,144.859,144.8888,144.4807,144.4807,2798.0
2024-05-28 14:25:00,145.17,145.25,145.02,145.05,7025.0,144.5006,144.5803,144.3513,144.3812,7025.0
2024-05-28 14:30:00,144.99,145.07,144.74,144.76,6574.0,144.3215,144.4011,144.0726,144.0925,6574.0
2024-05-28 14:35:00,144.68,144.71,144.45,144.45,4309.0,144.0129,144.0427,143.7839,143.7839,4309.0
2024-05-28 14:40:00,144.58,144.65,144.48,144.6,8663.0,143.9133,143.983,143.8138,143.9333,8663.0
2024-05-28 14:45:00,144.66,144.67,144.33,144.37,11910.0,143.993,144.0029,143.6645,143.7043,11910.0
2024-05-28 14:50:00,144.37,144.44,144.24,144.36,7469.0,143.7043,143.774,143.5749,143.6944,7469.0
2024-05-28 14:55:00,144.38,144.85,144.38,144.65,9503.0,143.7143,144.1821,143.7143,143.983,9503.0
2024-05-28 15:00:00,144.61,144.67,144.49,144.67,4160.0,143.9432,144.0029,143.8238,144.0029,4160.0
2024-05-28 15:05:00,144.67,144.94,144.67,144.94,5453.0,144.0029,144.2717,144.0029,144.2717,5453.0
2024-05-28 15:10:00,144.99,145.0,144.73,144.81,7466.0,144.3215,144.3314,144.0627,144.1423,7466.0
2024-05-28 15:15:00,144.75,144.92,144.68,144.92,4118.0,144.0826,144.2518,144.0129,144.2518,4118.0
2024-05-28 15:20:00,144.93,144.96,144.85,144.92,6005.0,144.2617,144.2916,144.1821,144.2518,6005.0
2024-05-28 15:25:00,144.98,145.21,144.92,144.96,9084.0,144.3115,144.5404,144.2518,144.2916,9084.0
2024-05-28 15:30:00,144.9,145.28,144.88,145.24,5751.0,144.2319,144.6101,144.212,144.5703,5751.0
2024-05-28 15:35:00,145.19,145.19,144.96,145.11,6339.0,144.5205,144.5205,144.2916,144.4409,6339.0
2024-05-28 15:40:00,145.08,145.13,144.9,144.97,11137.0,144.411,144.4608,144.2319,144.3015,11137.0
2024-05-28 15:45:00,145.0,145.16,144.89,144.89,15712.0,144.3314,144.4907,144.2219,144.2219,15712.0
2024-05-28 15:50:00,144.93,145.48,144.76,145.37,56740.0,144.2617,144.8092,144.0925,144.6997,56740.0
2024-05-28 15:55:00,145.32,145.4,144.78,145.24,207258.0,144.6499,144.7296,144.1124,144.5703,207258.0
2024-05-29 09:30:00,142.43,144.12,142.37,142.73,18116.0,141.7733,143.4555,141.7135,142.0719,18116.0
2024-05-29 09:35:00,142.81,143.31,142.53,142.84,29738.0,142.1515,142.6492,141.8728,142.1814,29738.0
2024-05-29 09:40:00,142.82,143.0,142.56,142.78,5137.0,142.1615,142.3406,141.9027,142.1216,5137.0
2024-05-29 09:45:00,142.7,142.7,142.25,142.52,22184.0,142.042,142.042,141.5941,141.8628,22184.0
2024-05-29 09:50:00,142.6,143.16,142.6,143.16,22633.0,141.9425,142.4999,141.9425,142.4999,22633.0
2024-05-29 09:55:00,143.22,143.27,142.9,143.11,26458.0,142.5596,142.6094,142.2411,142.4501,26458.0
2024-05-29 10:00:00,143.12,143.42,143.11,143.42,19329.0,142.4601,142.7587,142.4501,142.7587,19329.0
2024-05-29 10:05:00,143.29,143.3,143.03,143.09,5470.0,142.6293,142.6392,142.3705,142.4302,5470.0
2024-05-29 10:10:00,143.13,143.35,143.09,143.3,13318.0,142.47,142.689,142.4302,142.6392,13318.0
2024-05-29 10:15:00,143.37,143.48,143.12,143.2,8429.0,142.7089,142.8184,142.4601,142.5397,8429.0
2024-05-29 10:20:00,143.04,143.18,142.76,143.11,3977.0,142.3804,142.5198,142.1017,142.4501,3977.0
2024-05-29 10:25:00,143.22,143.32,142.92,143.1,6766.0,142.5596,142.6592,142.261,142.4402,6766.0
2024-05-29 10:30:00,143.13,143.44,143.13,143.34,6993.0,142.47,142.7786,142.47,142.6791,6993.0
2024-05-29 10:35:00,143.31,143.36,143.18,143.32,3647.0,142.6492,142.699,142.5198,142.6592,3647.0
2024-05-29 10:40:00,143.24,143.29,143.1,143.15,5500.0,142.5795,142.6293,142.4402,142.4899,5500.0
2024-05-29 10:45:00,143.15,143.16,143.0,143.14,4593.0,142.4899,142.4999,142.3406,142.48,4593.0
2024-05-29 10:50:00,143.13,143.2,142.89,142.89,2972.0,142.47,142.5397,142.2311,142.2311,2972.0
2024-05-29 10:55:00,142.9,143.18,142.81,143.08,33131.0,142.2411,142.5198,142.1515,142.4203,33131.0
2024-05-29 11:00:00,143.1,143.2,142.79,142.79,7785.0,142.4402,142.5397,142.1316,142.1316,7785.0
2024-05-29 11:05:00,142.75,142.75,142.43,142.54,2865.0,142.0918,142.0918,141.7733,141.8828,2865.0
2024-05-29 11:10:00,142.5,142.81,142.5,142.66,5084.0,141.8429,142.1515,141.8429,142.0022,5084.0
2024-05-29 11:15:00,142.75,142.82,142.65,142.77,2500.0,142.0918,142.1615,141.9922,142.1117,2500.0
2024-05-29 11:20:00,142.77,143.01,142.77,143.0,3610.0,142.1117,142.3506,142.1117,142.3406,3610.0
2024-05-29 11:25:00,142.97,143.07,142.77,142.86,4166.0,142.3108,142.4103,142.1117,142.2013,4166.0
2024-05-29 11:30:00,142.76,142.77,142.47,142.52,2712.0,142.1017,142.1117,141.8131,141.8628,2712.0
2024-05-29 11:35:00,142.52,142.79,142.52,142.72,3107.0,141.8628,142.1316,141.8628,142.0619,3107.0
2024-05-29 11:40:00,142.68,142.68,142.48,142.5,5055.0,142.0221,142.0221,141.823,141.8429,5055.0
2024-05-29 11:45:00,142.43,142.66,142.42,142.6,2388.0,141.7733,142.0022,141.7633,141.9425,2388.0
2024-05-29 11:50:00,142.6,142.72,142.58,142.72,1900.0,141.9425,142.0619,141.9226,142.0619,1900.0
2024-05-29 11:55:00,142.75,142.78,142.56,142.78,3942.0,142.0918,142.1216,141.9027,142.1216,3942.0
2024-05-29 12:00:00,142.74,142.74,142.47,142.48,1789.0,142.0818,142.0818,141.8131,141.823,1789.0
2024-05-29 12:05:00,142.5,142.51,142.41,142.44,2280.0,141.8429,141.8529,141.7534,141.7832,2280.0
2024-05-29 12:10:00,142.4,142.4,141.95,142.13,11093.0,141.7434,141.7434,141.2955,141.4746,11093.0
2024-05-29 12:15:00,142.18,142.3,142.03,142.26,4881.0,141.5244,141.6439,141.3751,141.604,4881.0
2024-05-29 12:20:00,142.22,142.5,142.19,142.5,6495.0,141.5642,141.8429,141.5344,141.8429,6495.0
2024-05-29 12:25:00,142.59,142.9,142.52,142.81,2343.0,141.9325,142.2411,141.8628,142.1515,2343.0
2024-05-29 12:30:00,142.76,142.9,142.74,142.9,2579.0,142.1017,142.2411,142.0818,142.2411,2579.0
2024-05-29 12:35:00,142.86,142.95,142.83,142.89,2687.0,142.2013,142.2909,142.1714,142.2311,2687.0
2024-05-29 12:40:00,142.94,142.97,142.88,142.91,1830.0,142.2809,142.3108,142.2212,142.251,1830.0
2024-05-29 12:45:00,142.95,143.1,142.95,143.08,6987.0,142.2909,142.4402,142.2909,142.4203,6987.0
2024-05-29 12:50:00,143.11,143.37,143.08,143.34,39333.0,142.4501,142.7089,142.4203,142.6791,39333.0
2024-05-29 12:55:00,143.36,143.41,143.26,143.26,2693.0,142.699,142.7487,142.5994,142.5994,2693.0
2024-05-29 13:00:00,143.34,143.37,142.78,142.9,3183.0,142.6791,142.7089,142.1216,142.2411,3183.0
2024-05-29 13:05:00,143.04,143.09,142.81,142.97,3675.0,142.3804,142.4302,142.1515,142.3108,3675.0
2024-05-29 13:10:00,143.08,143.09,142.76,142.82,2700.0,142.4203,142.4302,142.1017,142.1615,2700.0
2024-05-29 13:15:00,142.76,142.81,142.58,142.58,2483.0,142.1017,142.1515,141.9226,141.9226,2483.0
2024-05-29 13:20:00,142.63,142.74,142.52,142.65,47435.0,141.9723,142.0818,141.8628,141.9922,47435.0
2024-05-29 13:25:00,142.72,142.89,142.72,142.88,1349.0,142.0619,142.2311,142.0619,142.2212,1349.0
2024-05-29 13:30:00,142.9,142.97,142.84,142.84,3277.0,142.2411,142.3108,142.1814,142.1814,3277.0
2024-05-29 13:35:00,142.83,142.83,142.6,142.61,6303.0,142.1714,142.1714,141.9425,141.9524,6303.0
2024-05-29 13:40:00,142.7,142.78,142.57,142.57,2500.0,142.042,142.1216,141.9126,141.9126,2500.0
2024-05-29 13:45:00,142.67,142.75,142.59,142.75,2627.0,142.0122,142.0918,141.9325,142.0918,2627.0
2024-05-29 13:50:00,142.72,142.88,142.7,142.88,7371.0,142.0619,142.2212,142.042,142.2212,7371.0
2024-05-29 13:55:00,142.84,143.03,142.83,143.02,3306.0,142.1814,142.3705,142.1714,142.3605,3306.0
2024-05-29 14:00:00,143.0,143.13,143.0,143.05,4950.0,142.3406,142.47,142.3406,142.3904,4950.0
2024-05-29 14:05:00,143.06,143.06,142.8,142.93,8207.0,142.4004,142.4004,142.1416,142.271,8207.0
2024-05-29 14:10:00,142.96,143.11,142.96,143.02,3168.0,142.3008,142.4501,142.3008,142.3605,3168.0
2024-05-29 14:15:00,143.04,143.05,142.97,143.01,2974.0,142.3804,142.3904,142.3108,142.3506,2974.0
2024-05-29 14:20:00,143.02,143.05,142.78,142.79,4168.0,142.3605,142.3904,142.1216,142.1316,4168.0
2024-05-29 14:25:00,142.83,142.85,142.57,142.58,2515.0,142.1714,142.1913,141.9126,141.9226,2515.0
2024-05-29 14:30:00,142.55,142.71,142.54,142.71,5754.0,141.8927,142.052,141.8828,142.052,5754.0
2024-05-29 14:35:00,142.71,142.71,142.55,142.69,3669.0,142.052,142.052,141.8927,142.0321,3669.0
2024-05-29 14:40:00,142.67,142.87,142.66,142.73,8202.0,142.0122,142.2112,142.0022,142.0719,8202.0
2024-05-29 14:45:00,142.7,142.7,142.43,142.51,4730.0,142.042,142.042,141.7733,141.8529,4730.0
2024-05-29 14:50:00,142.54,142.61,142.51,142.56,2869.0,141.8828,141.9524,141.8529,141.9027,2869.0
2024-05-29 14:55:00,142.55,142.69,142.54,142.68,3802.0,141.8927,142.0321,141.8828,142.0221,3802.0
2024-05-29 15:00:00,142.68,142.75,142.64,142.68,3738.0,142.0221,142.0918,141.9823,142.0221,3738.0
2024-05-29 15:05:00,142.69,142.77,142.52,142.53,4110.0,142.0321,142.1117,141.8628,141.8728,4110.0
2024-05-29 15:10:00,142.54,142.59,142.45,142.59,4436.0,141.8828,141.9325,141.7932,141.9325,4436.0
2024-05-29 15:15:00,142.62,142.69,142.61,142.66,5065.0,141.9624,142.0321,141.9524,142.0022,5065.0
2024-05-29 15:20:00,142.66,142.79,142.62,142.79,20090.0,142.0022,142.1316,141.9624,142.1316,20090.0
2024-05-29 15:25:00,142.82,142.88,142.65,142.67,14629.0,142.1615,142.2212,141.9922,142.0122,14629.0
2024-05-29 15:30:00,142.62,142.72,142.55,142.69,13343.0,141.9624,142.0619,141.8927,142.0321,13343.0
2024-05-29 15:35:00,142.69,142.83,142.66,142.83,10300.0,142.0321,142.1714,142.0022,142.1714,10300.0
2024-05-29 15:40:00,142.81,142.82,142.4,142.42,46321.0,142.1515,142.1615,141.7434,141.7633,46321.0
2024-05-29 15:45:00,142.46,142.53,142.33,142.34,16122.0,141.8031,141.8728,141.6737,141.6837,16122.0
2024-05-29 15:50:00,142.38,142.42,141.95,142.06,38806.0,141.7235,141.7633,141.2955,141.405,38806.0
2024-05-29 15:55:00,142.11,142.2,141.72,141.83,161806.0,141.4547,141.5443,141.0665,141.176,161806.0
2024-05-30 09:30:00,142.02,142.59,141.74,142.51,19460.0,141.3652,141.9325,141.0864,141.8529,19460.0
2024-05-30 09:35:00,142.31,142.66,142.04,142.23,14730.0,141.6538,142.0022,141.3851,141.5742,14730.0
2024-05-30 09:40:00,142.31,142.32,141.84,141.85,6513.0,141.6538,141.6638,141.186,141.1959,6513.0
2024-05-30 09:45:00,141.82,142.12,141.62,141.99,22602.0,141.1661,141.4647,140.967,141.3353,22602.0
2024-05-30 09:50:00,141.97,142.14,141.76,142.1,37217.0,141.3154,141.4846,141.1064,141.4448,37217.0
2024-05-30 09:55:00,142.15,142.15,141.52,141.78,21741.0,141.4946,141.4946,140.8675,141.1263,21741.0
2024-05-30 10:00:00,141.79,141.95,141.25,141.49,24393.0,141.1362,141.2955,140.5987,140.8376,24393.0
2024-05-30 10:05:00,141.49,141.71,141.21,141.22,24730.0,140.8376,141.0566,140.5589,140.5688,24730.0
2024-05-30 10:10:00,141.18,141.28,140.58,140.87,30392.0,140.529,140.6286,139.9318,140.2205,30392.0
2024-05-30 10:15:00,140.87,141.16,140.7,140.96,34596.0,140.2205,140.5091,140.0512,140.31,34596.0
2024-05-30 10:20:00,141.11,141.53,140.98,141.47,17729.0,140.4593,140.8774,140.3299,140.8177,17729.0
2024-05-30 10:25:00,141.46,141.6,141.25,141.49,17229.0,140.8077,140.9471,140.5987,140.8376,17229.0
2024-05-30 10:30:00,141.48,141.63,141.35,141.59,6835.0,140.8276,140.9769,140.6982,140.9371,6835.0
2024-05-30 10:35:00,141.56,141.76,141.09,141.09,5767.0,140.9073,141.1064,140.4394,140.4394,5767.0
2024-05-30 10:40:00,140.99,141.14,140.78,141.0,6705.0,140.3399,140.4892,140.1309,140.3499,6705.0
2024-05-30 10:45:00,140.98,141.59,140.98,141.49,3780.0,140.3299,140.9371,140.3299,140.8376,3780.0
2024-05-30 10:50:00,141.53,141.86,141.52,141.71,11001.0,140.8774,141.2059,140.8675,141.0566,11001.0
2024-05-30 10:55:00,141.76,141.84,141.5,141.66,6936.0,141.1064,141.186,140.8475,141.0068,6936.0
2024-05-30 11:00:00,141.67,141.67,141.1,141.11,6479.0,141.0168,141.0168,140.4494,140.4593,6479.0
2024-05-30 11:05:00,141.03,141.15,140.88,140.93,7816.0,140.3797,140.4992,140.2304,140.2802,7816.0
2024-05-30 11:10:00,140.88,140.99,140.81,140.93,11904.0,140.2304,140.3399,140.1607,140.2802,11904.0
2024-05-30 11:15:00,140.94,141.34,140.93,141.27,9773.0,140.2901,140.6883,140.2802,140.6186,9773.0
2024-05-30 11:20:00,141.22,141.41,141.19,141.22,8321.0,140.5688,140.758,140.539,140.5688,8321.0
2024-05-30 11:25:00,141.23,141.45,141.21,141.42,15844.0,140.5788,140.7978,140.5589,140.7679,15844.0
2024-05-30 11:30:00,141.42,141.56,141.41,141.49,12210.0,140.7679,140.9073,140.758,140.8376,12210.0
2024-05-30 11:35:00,141.41,141.47,141.22,141.27,6130.0,140.758,140.8177,140.5688,140.6186,6130.0
2024-05-30 11:40:00,141.3,141.73,141.26,141.58,13594.0,140.6485,141.0765,140.6087,140.9272,13594.0
2024-05-30 11:45:00,141.58,141.77,141.5,141.69,6147.0,140.9272,141.1163,140.8475,141.0367,6147.0
2024-05-30 11:50:00,141.69,141.76,141.48,141.56,4510.0,141.0367,141.1064,140.8276,140.9073,4510.0
2024-05-30 11:55:00,141.56,141.57,141.39,141.43,2498.0,140.9073,140.9172,140.7381,140.7779,2498.0
2024-05-30 12:00:00,141.43,141.89,141.42,141.89,7862.0,140.7779,141.2358,140.7679,141.2358,7862.0
2024-05-30 12:05:00,141.87,141.94,141.65,141.66,7847.0,141.2158,141.2855,140.9969,141.0068,7847.0
2024-05-30 12:10:00,141.65,141.7,141.61,141.65,2909.0,140.9969,141.0466,140.957,140.9969,2909.0
2024-05-30 12:15:00,141.68,141.99,141.67,141.95,16432.0,141.0267,141.3353,141.0168,141.2955,16432.0
2024-05-30 12:20:00,141.96,142.09,141.83,141.83,7431.0,141.3054,141.4348,141.176,141.176,7431.0
2024-05-30 12:25:00,141.84,141.86,141.75,141.77,4666.0,141.186,141.2059,141.0964,141.1163,4666.0
2024-05-30 12:30:00,141.8,141.89,141.7,141.85,5408.0,141.1462,141.2358,141.0466,141.1959,5408.0
2024-05-30 12:35:00,141.85,141.89,141.54,141.54,6358.0,141.1959,141.2358,140.8874,140.8874,6358.0
2024-05-30 12:40:00,141.53,141.6,141.49,141.58,5058.0,140.8774,140.9471,140.8376,140.9272,5058.0
2024-05-30 12:45:00,141.55,141.7,141.42,141.48,6674.0,140.8973,141.0466,140.7679,140.8276,6674.0
2024-05-30 12:50:00,141.47,141.65,141.4,141.61,6835.0,140.8177,140.9969,140.748,140.957,6835.0
2024-05-30 12:55:00,141.61,141.61,141.37,141.54,9050.0,140.957,140.957,140.7181,140.8874,9050.0
2024-05-30 13:00:00,141.56,141.94,141.5,141.69,5738.0,140.9073,141.2855,140.8475,141.0367,5738.0
2024-05-30 13:05:00,141.69,141.92,141.61,141.88,8737.0,141.0367,141.2656,140.957,141.2258,8737.0
2024-05-30 13:10:00,141.98,142.14,141.92,142.06,7666.0,141.3253,141.4846,141.2656,141.405,7666.0
2024-05-30 13:15:00,142.02,142.02,141.76,141.76,7883.0,141.3652,141.3652,141.1064,141.1064,7883.0
2024-05-30 13:20:00,141.77,141.78,141.67,141.71,4916.0,141.1163,141.1263,141.0168,141.0566,4916.0
2024-05-30 13:25:00,141.72,141.72,141.51,141.51,5285.0,141.0665,141.0665,140.8575,140.8575,5285.0
2024-05-30 13:30:00,141.58,141.88,141.58,141.83,6231.0,140.9272,141.2258,140.9272,141.176,6231.0
2024-05-30 13:35:00,141.84,141.9,141.82,141.83,3626.0,141.186,141.2457,141.1661,141.176,3626.0
2024-05-30 13:40:00,141.83,141.97,141.8,141.85,8106.0,141.176,141.3154,141.1462,141.1959,8106.0
2024-05-30 13:45:00,141.84,141.95,141.58,141.58,6082.0,141.186,141.2955,140.9272,140.9272,6082.0
2024-05-30 13:50:00,141.59,141.62,141.5,141.56,15569.0,140.9371,140.967,140.8475,140.9073,15569.0
2024-05-30 13:55:00,141.51,141.56,141.46,141.5,6312.0,140.8575,140.9073,140.8077,140.8475,6312.0
2024-05-30 14:00:00,141.47,141.51,141.26,141.27,9235.0,140.8177,140.8575,140.6087,140.6186,9235.0
2024-05-30 14:05:00,141.27,141.33,141.22,141.3,3736.0,140.6186,140.6783,140.5688,140.6485,3736.0
2024-05-30 14:10:00,141.25,141.44,141.25,141.34,5923.0,140.5987,140.7878,140.5987,140.6883,5923.0
2024-05-30 14:15:00,141.38,141.41,141.13,141.35,8871.0,140.7281,140.758,140.4793,140.6982,8871.0
2024-05-30 14:20:00,141.35,141.5,141.25,141.5,6165.0,140.6982,140.8475,140.5987,140.8475,6165.0
2024-05-30 14:25:00,141.5,141.5,141.2,141.37,9435.0,140.8475,140.8475,140.5489,140.7181,9435.0
2024-05-30 14:30:00,141.38,141.53,141.35,141.44,5992.0,140.7281,140.8774,140.6982,140.7878,5992.0
2024-05-30 14:35:00,141.45,141.45,141.28,141.3,3880.0,140.7978,140.7978,140.6286,140.6485,3880.0
2024-05-30 14:40:00,141.35,141.5,141.35,141.44,2497.0,140.6982,140.8475,140.6982,140.7878,2497.0
2024-05-30 14:45:00,141.42,141.59,141.36,141.4,9975.0,140.7679,140.9371,140.7082,140.748,9975.0
2024-05-30 14:50:00,141.39,141.46,141.34,141.36,6455.0,140.7381,140.8077,140.6883,140.7082,6455.0
2024-05-30 14:55:00,141.35,141.37,141.21,141.31,4038.0,140.6982,140.7181,140.5589,140.6584,4038.0
2024-05-30 15:00:00,141.28,141.32,141.0,141.04,4152.0,140.6286,140.6684,140.3499,140.3897,4152.0
2024-05-30 15:05:00,141.05,141.18,141.03,141.13,5644.0,140.3996,140.529,140.3797,140.4793,5644.0
2024-05-30 15:10:00,141.1,141.3,141.08,141.3,5550.0,140.4494,140.6485,140.4295,140.6485,5550.0
2024-05-30 15:15:00,141.31,141.35,141.19,141.26,8022.0,140.6584,140.6982,140.539,140.6087,8022.0
2024-05-30 15:20:00,141.22,141.22,140.69,140.69,11543.0,140.5688,140.5688,140.0413,140.0413,11543.0
2024-05-30 15:25:00,140.75,140.97,140.7,140.94,10145.0,140.101,140.32,140.0512,140.2901,10145.0
2024-05-30 15:30:00,140.97,141.01,140.63,140.68,15969.0,140.32,140.3598,139.9816,140.0313,15969.0
2024-05-30 15:35:00,140.68,140.72,140.52,140.64,25146.0,140.0313,140.0711,139.8721,139.9915,25146.0
2024-05-30 15:40:00,140.64,140.84,140.46,140.83,24649.0,139.9915,140.1906,139.8123,140.1806,24649.0
2024-05-30 15:45:00,140.8,140.84,140.13,140.31,19822.0,140.1508,140.1906,139.4839,139.663,19822.0
2024-05-30 15:50:00,140.29,141.34,140.29,141.33,66043.0,139.6431,140.6883,139.6431,140.6783,66043.0
2024-05-30 15:55:00,141.34,141.58,141.11,141.22,178574.0,140.6883,140.9272,140.4593,140.5688,178574.0
2024-05-31 09:30:00,141.33,141.87,141.25,141.59,18225.0,140.6783,141.2158,140.5987,140.9371,18225.0
2024-05-31 09:35:00,141.76,142.32,141.66,142.32,3183.0,141.1064,141.6638,141.0068,141.6638,3183.0
2024-05-31 09:40:00,142.34,142.66,142.32,142.32,5604.0,141.6837,142.0022,141.6638,141.6638,5604.0
2024-05-31 09:45:00,142.29,142.29,141.33,141.53,7395.0,141.6339,141.6339,140.6783,140.8774,7395.0
2024-05-31 09:50:00,141.36,141.36,140.87,140.95,3370.0,140.7082,140.7082,140.2205,140.3001,3370.0
2024-05-31 09:55:00,140.77,140.82,140.36,140.36,30391.0,140.1209,140.1707,139.7128,139.7128,30391.0
2024-05-31 10:00:00,140.59,140.6,139.78,140.16,18935.0,139.9417,139.9517,139.1355,139.5137,18935.0
2024-05-31 10:05:00,140.08,140.42,139.96,140.42,20355.0,139.4341,139.7725,139.3147,139.7725,20355.0
2024-05-31 10:10:00,140.41,140.41,139.46,139.48,8176.0,139.7626,139.7626,138.817,138.8369,8176.0
2024-05-31 10:15:00,139.43,139.44,139.02,139.28,20060.0,138.7871,138.797,138.379,138.6378,20060.0
2024-05-31 10:20:00,139.26,139.34,138.42,138.51,11525.0,138.6179,138.6975,137.7818,137.8713,11525.0
2024-05-31 10:25:00,138.52,138.78,138.26,138.26,21047.0,137.8813,138.1401,137.6225,137.6225,21047.0
2024-05-31 10:30:00,138.23,138.34,137.99,138.09,15636.0,137.5926,137.7021,137.3537,137.4533,15636.0
2024-05-31 10:35:00,138.01,138.26,137.78,138.23,5596.0,137.3736,137.6225,137.1447,137.5926,5596.0
2024-05-31 10:40:00,138.18,138.18,137.58,137.64,19116.0,137.5429,137.5429,136.9456,137.0053,19116.0
2024-05-31 10:45:00,137.62,137.69,137.17,137.57,34747.0,136.9854,137.0551,136.5375,136.9357,34747.0
2024-05-31 10:50:00,137.56,137.79,137.56,137.76,19529.0,136.9257,137.1547,136.9257,137.1248,19529.0
2024-05-31 10:55:00,137.75,138.86,137.67,138.47,63961.0,137.1148,138.2197,137.0352,137.8315,63961.0
2024-05-31 11:00:00,138.5,138.5,138.06,138.06,4696.0,137.8614,137.8614,137.4234,137.4234,4696.0
2024-05-31 11:05:00,138.07,138.27,138.02,138.19,3866.0,137.4334,137.6324,137.3836,137.5528,3866.0
2024-05-31 11:10:00,138.29,138.38,137.92,137.95,7280.0,137.6524,137.7419,137.2841,137.3139,7280.0
2024-05-31 11:15:00,137.91,137.98,137.67,137.96,3439.0,137.2741,137.3438,137.0352,137.3239,3439.0
2024-05-31 11:20:00,138.09,138.09,137.67,137.71,16063.0,137.4533,137.4533,137.0352,137.075,16063.0
2024-05-31 11:25:00,137.61,137.67,137.41,137.58,3442.0,136.9755,137.0352,136.7764,136.9456,3442.0
2024-05-31 11:30:00,137.57,137.57,137.03,137.22,7728.0,136.9357,136.9357,136.3982,136.5873,7728.0
2024-05-31 11:35:00,137.29,137.59,137.23,137.37,9520.0,136.657,136.9556,136.5972,136.7366,9520.0
2024-05-31 11:40:00,137.4,137.44,137.08,137.22,4823.0,136.7665,136.8063,136.4479,136.5873,4823.0
2024-05-31 11:45:00,137.2,137.37,137.06,137.13,23171.0,136.5674,136.7366,136.428,136.4977,23171.0
2024-05-31 11:50:00,137.16,137.16,136.82,136.82,6350.0,136.5276,136.5276,136.1891,136.1891,6350.0
2024-05-31 11:55:00,136.88,136.89,136.57,136.69,24792.0,136.2489,136.2588,135.9403,136.0597,24792.0
2024-05-31 12:00:00,136.62,136.72,136.5,136.69,14637.0,135.9901,136.0896,135.8706,136.0597,14637.0
2024-05-31 12:05:00,136.73,136.74,136.5,136.56,4639.0,136.0995,136.1095,135.8706,135.9303,4639.0
2024-05-31 12:10:00,136.56,136.67,136.45,136.62,7462.0,135.9303,136.0398,135.8208,135.9901,7462.0
2024-05-31 12:15:00,136.63,136.63,136.28,136.31,7056.0,136.0,136.0,135.6516,135.6815,7056.0
2024-05-31 12:20:00,136.3,136.39,135.96,136.39,8954.0,135.6715,135.7611,135.3331,135.7611,8954.0
2024-05-31 12:25:00,136.39,136.54,136.34,136.48,4208.0,135.7611,135.9104,135.7113,135.8507,4208.0
2024-05-31 12:30:00,136.44,136.55,136.13,136.14,7850.0,135.8109,135.9204,135.5023,135.5123,7850.0
2024-05-31 12:35:00,136.16,136.38,135.95,136.19,25017.0,135.5322,135.7512,135.3231,135.562,25017.0
2024-05-31 12:40:00,136.2,136.72,136.16,136.67,14694.0,135.572,136.0896,135.5322,136.0398,14694.0
2024-05-31 12:45:00,136.69,136.71,136.23,136.25,7435.0,136.0597,136.0796,135.6018,135.6218,7435.0
2024-05-31 12:50:00,136.29,136.57,136.23,136.57,4647.0,135.6616,135.9403,135.6018,135.9403,4647.0
2024-05-31 12:55:00,136.59,136.86,136.59,136.83,3016.0,135.9602,136.2289,135.9602,136.1991,3016.0
2024-05-31 13:00:00,136.73,137.07,136.73,136.86,8390.0,136.0995,136.438,136.0995,136.2289,8390.0
2024-05-31 13:05:00,136.85,136.99,136.82,136.87,3360.0,136.219,136.3583,136.1891,136.2389,3360.0
2024-05-31 13:10:00,136.81,136.98,136.8,136.89,6670.0,136.1792,136.3484,136.1692,136.2588,6670.0
2024-05-31 13:15:00,136.93,137.07,136.88,136.93,9672.0,136.2986,136.438,136.2489,136.2986,9672.0
2024-05-31 13:20:00,136.91,137.3,136.91,137.28,9421.0,136.2787,136.6669,136.2787,136.647,9421.0
2024-05-31 13:25:00,137.28,137.45,137.19,137.45,6510.0,136.647,136.8162,136.5574,136.8162,6510.0
2024-05-31 13:30:00,137.43,137.76,137.43,137.43,7375.0,136.7963,137.1248,136.7963,136.7963,7375.0
2024-05-31 13:35:00,137.4,137.72,137.33,137.72,2649.0,136.7665,137.085,136.6968,137.085,2649.0
2024-05-31 13:40:00,137.71,137.75,137.67,137.7,2200.0,137.075,137.1148,137.0352,137.0651,2200.0
2024-05-31 13:45:00,137.75,137.97,137.7,137.93,4803.0,137.1148,137.3338,137.0651,137.294,4803.0
2024-05-31 13:50:00,137.95,138.18,137.4,137.42,17056.0,137.3139,137.5429,136.7665,136.7864,17056.0
2024-05-31 13:55:00,137.41,137.52,137.26,137.31,8210.0,136.7764,136.8859,136.6271,136.6769,8210.0
2024-05-31 14:00:00,137.29,137.48,137.27,137.32,7135.0,136.657,136.8461,136.6371,136.6868,7135.0
2024-05-31 14:05:00,137.33,137.36,137.22,137.22,2402.0,136.6968,136.7266,136.5873,136.5873,2402.0
2024-05-31 14:10:00,137.18,137.55,137.18,137.28,22661.0,136.5475,136.9158,136.5475,136.647,22661.0
2024-05-31 14:15:00,137.3,137.44,137.25,137.42,3519.0,136.6669,136.8063,136.6171,136.7864,3519.0
2024-05-31 14:20:00,137.39,137.41,137.27,137.3,11044.0,136.7565,136.7764,136.6371,136.6669,11044.0
2024-05-31 14:25:00,137.31,137.35,136.91,136.94,4176.0,136.6769,136.7167,136.2787,136.3086,4176.0
2024-05-31 14:30:00,136.94,137.08,136.86,137.01,5054.0,136.3086,136.4479,136.2289,136.3783,5054.0
2024-05-31 14:35:00,136.99,137.31,136.99,137.29,3104.0,136.3583,136.6769,136.3583,136.657,3104.0
2024-05-31 14:40:00,137.38,137.78,137.38,137.75,8742.0,136.7465,137.1447,136.7465,137.1148,8742.0
2024-05-31 14:45:00,137.87,138.16,137.82,137.82,5900.0,137.2343,137.5229,137.1845,137.1845,5900.0
2024-05-31 14:50:00,137.83,137.87,137.56,137.7,2319.0,137.1945,137.2343,136.9257,137.0651,2319.0
2024-05-31 14:55:00,137.72,138.03,137.7,137.98,3827.0,137.085,137.3935,137.0651,137.3438,3827.0
2024-05-31 15:00:00,137.98,138.19,137.88,137.97,4712.0,137.3438,137.5528,137.2442,137.3338,4712.0
2024-05-31 15:05:00,138.0,138.4,137.95,138.3,15165.0,137.3637,137.7618,137.3139,137.6623,15165.0
2024-05-31 15:10:00,138.27,138.61,138.17,138.6,6728.0,137.6324,137.9709,137.5329,137.9609,6728.0
2024-05-31 15:15:00,138.54,138.84,138.39,138.65,12040.0,137.9012,138.1998,137.7519,138.0107,12040.0
2024-05-31 15:20:00,138.7,138.76,138.51,138.74,26934.0,138.0605,138.1202,137.8713,138.1003,26934.0
2024-05-31 15:25:00,138.74,138.89,138.5,138.52,24648.0,138.1003,138.2496,137.8614,137.8813,24648.0
2024-05-31 15:30:00,138.47,139.13,138.47,138.95,22252.0,137.8315,138.4885,137.8315,138.3093,22252.0
2024-05-31 15:35:00,138.94,139.03,138.73,138.74,8323.0,138.2994,138.3889,138.0903,138.1003,8323.0
2024-05-31 15:40:00,138.76,139.44,138.76,139.36,10868.0,138.1202,138.797,138.1202,138.7174,10868.0
2024-05-31 15:45:00,139.37,140.01,139.37,139.89,14831.0,138.7274,139.3644,138.7274,139.245,14831.0
2024-05-31 15:50:00,139.8,140.28,139.4,140.19,65022.0,139.1554,139.6332,138.7572,139.5436,65022.0
2024-05-31 15:55:00,140.24,140.98,140.05,140.93,183540.0,139.5934,140.3299,139.4042,140.2802,183540.0
2024-06-03 09:30:00,143.84,145.64,143.39,144.49,70368.0,143.1768,144.9685,142.7288,143.8238,70368.0
2024-06-03 09:35:00,144.03,144.25,143.27,143.98,15496.0,143.3659,143.5849,142.6094,143.3161,15496.0
2024-06-03 09:40:00,143.65,143.65,142.35,142.52,13891.0,142.9876,142.9876,141.6936,141.8628,13891.0
2024-06-03 09:45:00,142.49,142.49,141.47,141.51,15057.0,141.833,141.833,140.8177,140.8575,15057.0
2024-06-03 09:50:00,141.42,141.42,140.61,141.24,9053.0,140.7679,140.7679,139.9617,140.5887,9053.0
2024-06-03 09:55:00,141.23,141.53,140.91,141.08,58464.0,140.5788,140.8774,140.2603,140.4295,58464.0
2024-06-03 10:00:00,141.2,142.08,141.19,141.42,13971.0,140.5489,141.4249,140.539,140.7679,13971.0
2024-06-03 10:05:00,141.5,141.85,141.02,141.03,9629.0,140.8475,141.1959,140.3698,140.3797,9629.0
2024-06-03 10:10:00,141.12,141.95,141.07,141.87,5294.0,140.4693,141.2955,140.4195,141.2158,5294.0
2024-06-03 10:15:00,141.72,141.77,141.39,141.39,7210.0,141.0665,141.1163,140.7381,140.7381,7210.0
2024-06-03 10:20:00,141.33,141.57,141.04,141.44,3629.0,140.6783,140.9172,140.3897,140.7878,3629.0
2024-06-03 10:25:00,141.56,141.56,141.33,141.35,2806.0,140.9073,140.9073,140.6783,140.6982,2806.0
2024-06-03 10:30:00,141.35,141.44,141.21,141.28,10813.0,140.6982,140.7878,140.5589,140.6286,10813.0
2024-06-03 10:35:00,141.22,141.35,140.45,140.5,15274.0,140.5688,140.6982,139.8024,139.8522,15274.0
2024-06-03 10:40:00,140.56,141.05,140.56,140.81,5697.0,139.9119,140.3996,139.9119,140.1607,5697.0
2024-06-03 10:45:00,140.69,140.69,139.81,139.81,6441.0,140.0413,140.0413,139.1653,139.1653,6441.0
2024-06-03 10:50:00,139.71,139.81,139.44,139.59,9911.0,139.0658,139.1653,138.797,138.9464,9911.0
2024-06-03 10:55:00,139.58,139.79,139.22,139.62,14192.0,138.9364,139.1454,138.5781,138.9762,14192.0
2024-06-03 11:00:00,139.71,139.71,139.37,139.54,5968.0,139.0658,139.0658,138.7274,138.8966,5968.0
2024-06-03 11:05:00,139.65,140.04,139.38,139.95,10168.0,139.0061,139.3943,138.7373,139.3047,10168.0
2024-06-03 11:10:00,140.0,140.29,139.97,140.17,5440.0,139.3545,139.6431,139.3246,139.5237,5440.0
2024-06-03 11:15:00,140.19,140.38,140.11,140.34,3683.0,139.5436,139.7327,139.464,139.6929,3683.0
2024-06-03 11:20:00,140.37,140.9,140.36,140.86,8402.0,139.7228,140.2503,139.7128,140.2105,8402.0
2024-06-03 11:25:00,140.91,141.08,140.9,141.03,13974.0,140.2603,140.4295,140.2503,140.3797,13974.0
2024-06-03 11:30:00,141.1,141.1,140.59,140.67,15274.0,140.4494,140.4494,139.9417,140.0214,15274.0
2024-06-03 11:35:00,140.67,141.38,140.66,141.19,16033.0,140.0214,140.7281,140.0114,140.539,16033.0
2024-06-03 11:40:00,141.13,141.16,140.7,141.13,5627.0,140.4793,140.5091,140.0512,140.4793,5627.0
2024-06-03 11:45:00,141.16,141.17,140.65,140.65,3704.0,140.5091,140.5191,140.0015,140.0015,3704.0
2024-06-03 11:50:00,140.6,140.92,140.58,140.83,4790.0,139.9517,140.2702,139.9318,140.1806,4790.0
2024-06-03 11:55:00,140.73,140.87,140.56,140.68,4800.0,140.0811,140.2205,139.9119,140.0313,4800.0
2024-06-03 12:00:00,140.86,140.87,140.38,140.49,4154.0,140.2105,140.2205,139.7327,139.8422,4154.0
2024-06-03 12:05:00,140.5,140.51,140.2,140.26,3234.0,139.8522,139.8621,139.5535,139.6133,3234.0
2024-06-03 12:10:00,140.31,140.43,139.73,139.73,6394.0,139.663,139.7825,139.0857,139.0857,6394.0
2024-06-03 12:15:00,139.83,140.12,139.83,139.97,5297.0,139.1852,139.4739,139.1852,139.3246,5297.0
2024-06-03 12:20:00,139.94,140.04,139.71,139.86,4304.0,139.2947,139.3943,139.0658,139.2151,4304.0
2024-06-03 12:25:00,139.86,139.97,139.76,139.92,4419.0,139.2151,139.3246,139.1156,139.2748,4419.0
2024-06-03 12:30:00,139.82,139.9,139.36,139.36,6980.0,139.1753,139.2549,138.7174,138.7174,6980.0
2024-06-03 12:35:00,139.39,139.85,139.36,139.8,4129.0,138.7473,139.2052,138.7174,139.1554,4129.0
2024-06-03 12:40:00,139.84,139.84,139.51,139.65,5895.0,139.1952,139.1952,138.8667,139.0061,5895.0
2024-06-03 12:45:00,139.56,139.93,139.52,139.74,3003.0,138.9165,139.2848,138.8767,139.0957,3003.0
2024-06-03 12:50:00,139.64,139.69,139.23,139.63,4680.0,138.9961,139.0459,138.588,138.9862,4680.0
2024-06-03 12:55:00,139.63,139.74,139.57,139.71,8475.0,138.9862,139.0957,138.9264,139.0658,8475.0
2024-06-03 13:00:00,139.57,139.83,139.54,139.68,7438.0,138.9264,139.1852,138.8966,139.0359,7438.0
2024-06-03 13:05:00,139.65,139.72,139.56,139.63,5525.0,139.0061,139.0758,138.9165,138.9862,5525.0
2024-06-03 13:10:00,139.53,139.53,138.95,139.34,41149.0,138.8866,138.8866,138.3093,138.6975,41149.0
2024-06-03 13:15:00,139.3,139.45,139.19,139.34,5571.0,138.6577,138.807,138.5482,138.6975,5571.0
2024-06-03 13:20:00,139.38,139.46,139.22,139.28,5391.0,138.7373,138.817,138.5781,138.6378,5391.0
2024-06-03 13:25:00,139.26,139.74,139.07,139.65,3466.0,138.6179,139.0957,138.4288,139.0061,3466.0
2024-06-03 13:30:00,139.61,140.09,139.59,139.97,10772.0,138.9663,139.4441,138.9464,139.3246,10772.0
2024-06-03 13:35:00,139.97,140.31,139.75,139.75,18148.0,139.3246,139.663,139.1056,139.1056,18148.0
2024-06-03 13:40:00,139.77,139.9,139.58,139.81,3253.0,139.1255,139.2549,138.9364,139.1653,3253.0
2024-06-03 13:45:00,139.8,139.8,139.52,139.6,4371.0,139.1554,139.1554,138.8767,138.9563,4371.0
2024-06-03 13:50:00,139.61,139.61,139.32,139.52,3104.0,138.9663,138.9663,138.6776,138.8767,3104.0
2024-06-03 13:55:00,139.43,139.5,139.14,139.5,3322.0,138.7871,138.8568,138.4984,138.8568,3322.0
2024-06-03 14:00:00,139.62,139.69,139.48,139.63,5580.0,138.9762,139.0459,138.8369,138.9862,5580.0
2024-06-03 14:05:00,139.66,139.85,139.55,139.78,2681.0,139.016,139.2052,138.9065,139.1355,2681.0
2024-06-03 14:10:00,139.78,139.86,139.39,139.39,7039.0,139.1355,139.2151,138.7473,138.7473,7039.0
2024-06-03 14:15:00,139.41,139.82,139.4,139.82,3482.0,138.7672,139.1753,138.7572,139.1753,3482.0
2024-06-03 14:20:00,139.72,140.03,139.71,140.02,3202.0,139.0758,139.3843,139.0658,139.3744,3202.0
2024-06-03 14:25:00,139.98,140.16,139.86,139.91,6440.0,139.3346,139.5137,139.2151,139.2649,6440.0
2024-06-03 14:30:00,139.91,140.14,139.91,140.14,3750.0,139.2649,139.4938,139.2649,139.4938,3750.0
2024-06-03 14:35:00,140.2,140.32,140.09,140.27,5232.0,139.5535,139.673,139.4441,139.6232,5232.0
2024-06-03 14:40:00,140.29,140.48,140.17,140.27,10270.0,139.6431,139.8323,139.5237,139.6232,10270.0
2024-06-03 14:45:00,140.27,140.38,140.18,140.19,5579.0,139.6232,139.7327,139.5336,139.5436,5579.0
2024-06-03 14:50:00,140.17,140.18,139.87,139.9,8150.0,139.5237,139.5336,139.2251,139.2549,8150.0
2024-06-03 14:55:00,139.9,139.95,139.77,139.89,3374.0,139.2549,139.3047,139.1255,139.245,3374.0
2024-06-03 15:00:00,139.92,140.07,139.83,139.87,6162.0,139.2748,139.4241,139.1852,139.2251,6162.0
2024-06-03 15:05:00,139.86,139.92,139.77,139.86,5994.0,139.2151,139.2748,139.1255,139.2151,5994.0
2024-06-03 15:10:00,139.85,140.36,139.81,140.3,8331.0,139.2052,139.7128,139.1653,139.6531,8331.0
2024-06-03 15:15:00,140.23,140.43,140.23,140.39,5772.0,139.5834,139.7825,139.5834,139.7427,5772.0
2024-06-03 15:20:00,140.42,140.71,140.41,140.55,11090.0,139.7725,140.0612,139.7626,139.9019,11090.0
2024-06-03 15:25:00,140.59,140.72,140.59,140.68,9946.0,139.9417,140.0711,139.9417,140.0313,9946.0
2024-06-03 15:30:00,140.67,140.72,140.3,140.72,12911.0,140.0214,140.0711,139.6531,140.0711,12911.0
2024-06-03 15:35:00,140.68,140.75,140.43,140.46,12179.0,140.0313,140.101,139.7825,139.8123,12179.0
2024-06-03 15:40:00,140.46,140.57,140.29,140.38,10225.0,139.8123,139.9218,139.6431,139.7327,10225.0
2024-06-03 15:45:00,140.34,140.65,140.33,140.52,10898.0,139.6929,140.0015,139.6829,139.8721,10898.0
2024-06-03 15:50:00,140.54,140.85,140.32,140.47,44405.0,139.892,140.2005,139.673,139.8223,44405.0
2024-06-03 15:55:00,140.52,141.08,140.5,141.03,74575.0,139.8721,140.4295,139.8522,140.3797,74575.0
2024-06-04 09:30:00,140.35,141.78,140.0,141.24,30673.0,139.7029,141.1263,139.3545,140.5887,30673.0
2024-06-04 09:35:00,140.98,141.42,140.67,141.42,5195.0,140.3299,140.7679,140.0214,140.7679,5195.0
2024-06-04 09:40:00,141.2,141.41,140.55,141.09,29871.0,140.5489,140.758,139.9019,140.4394,29871.0
2024-06-04 09:45:00,140.98,141.25,140.89,140.98,51672.0,140.3299,140.5987,140.2404,140.3299,51672.0
2024-06-04 09:50:00,141.03,141.03,139.84,139.84,119117.0,140.3797,140.3797,139.1952,139.1952,119117.0
2024-06-04 09:55:00,139.74,139.86,139.35,139.59,8655.0,139.0957,139.2151,138.7075,138.9464,8655.0
2024-06-04 10:00:00,139.7,140.3,139.65,140.22,19430.0,139.0558,139.6531,139.0061,139.5735,19430.0
2024-06-04 10:05:00,140.24,140.59,139.82,140.21,17339.0,139.5934,139.9417,139.1753,139.5635,17339.0
2024-06-04 10:10:00,140.21,140.47,139.87,139.93,15752.0,139.5635,139.8223,139.2251,139.2848,15752.0
2024-06-04 10:15:00,139.94,140.21,139.85,140.02,5195.0,139.2947,139.5635,139.2052,139.3744,5195.0
2024-06-04 10:20:00,139.99,140.27,139.8,139.98,10671.0,139.3445,139.6232,139.1554,139.3346,10671.0
2024-06-04 10:25:00,140.1,140.64,140.1,140.33,82956.0,139.454,139.9915,139.454,139.6829,82956.0
2024-06-04 10:30:00,140.32,140.63,139.91,140.41,6880.0,139.673,139.9816,139.2649,139.7626,6880.0
2024-06-04 10:35:00,140.3,140.73,140.29,140.7,5688.0,139.6531,140.0811,139.6431,140.0512,5688.0
2024-06-04 10:40:00,140.74,140.9,140.53,140.7,6339.0,140.0911,140.2503,139.882,140.0512,6339.0
2024-06-04 10:45:00,140.72,140.73,140.26,140.42,8697.0,140.0711,140.0811,139.6133,139.7725,8697.0
2024-06-04 10:50:00,140.53,140.6,140.34,140.5,6118.0,139.882,139.9517,139.6929,139.8522,6118.0
2024-06-04 10:55:00,140.46,140.46,139.94,140.0,5806.0,139.8123,139.8123,139.2947,139.3545,5806.0
2024-06-04 11:00:00,139.94,140.11,139.93,140.01,6102.0,139.2947,139.464,139.2848,139.3644,6102.0
2024-06-04 11:05:00,140.04,140.05,139.74,139.94,4756.0,139.3943,139.4042,139.0957,139.2947,4756.0
2024-06-04 11:10:00,140.0,140.15,139.79,139.92,7546.0,139.3545,139.5038,139.1454,139.2748,7546.0
2024-06-04 11:15:00,139.88,140.22,139.88,140.22,4866.0,139.235,139.5735,139.235,139.5735,4866.0
2024-06-04 11:20:00,140.19,140.41,140.19,140.35,1907.0,139.5436,139.7626,139.5436,139.7029,1907.0
2024-06-04 11:25:00,140.37,140.4,140.02,140.04,3074.0,139.7228,139.7526,139.3744,139.3943,3074.0
2024-06-04 11:30:00,140.1,140.14,139.89,139.94,1700.0,139.454,139.4938,139.245,139.2947,1700.0
2024-06-04 11:35:00,140.0,140.03,139.84,139.9,3455.0,139.3545,139.3843,139.1952,139.2549,3455.0
2024-06-04 11:40:00,139.91,140.22,139.8,139.91,12597.0,139.2649,139.5735,139.1554,139.2649,12597.0
2024-06-04 11:45:00,139.83,139.84,139.49,139.53,2000.0,139.1852,139.1952,138.8468,138.8866,2000.0
2024-06-04 11:50:00,139.53,139.96,139.53,139.96,3164.0,138.8866,139.3147,138.8866,139.3147,3164.0
2024-06-04 11:55:00,139.97,140.12,139.8,139.86,2014.0,139.3246,139.4739,139.1554,139.2151,2014.0
2024-06-04 12:00:00,139.81,139.89,139.77,139.83,3106.0,139.1653,139.245,139.1255,139.1852,3106.0
2024-06-04 12:05:00,139.85,139.85,139.41,139.41,15301.0,139.2052,139.2052,138.7672,138.7672,15301.0
2024-06-04 12:10:00,139.43,139.7,139.41,139.61,3213.0,138.7871,139.0558,138.7672,138.9663,3213.0
2024-06-04 12:15:00,139.56,139.67,139.42,139.45,1564.0,138.9165,139.026,138.7771,138.807,1564.0
2024-06-04 12:20:00,139.53,139.53,139.37,139.49,1900.0,138.8866,138.8866,138.7274,138.8468,1900.0
2024-06-04 12:25:00,139.49,139.9,139.44,139.88,6646.0,138.8468,139.2549,138.797,139.235,6646.0
2024-06-04 12:30:00,139.81,139.84,139.6,139.76,6496.0,139.1653,139.1952,138.9563,139.1156,6496.0
2024-06-04 12:35:00,139.78,139.78,139.52,139.67,2886.0,139.1355,139.1355,138.8767,139.026,2886.0
2024-06-04 12:40:00,139.69,139.96,139.67,139.92,2896.0,139.0459,139.3147,139.026,139.2748,2896.0
2024-06-04 12:45:00,139.96,140.13,139.88,139.88,7597.0,139.3147,139.4839,139.235,139.235,7597.0
2024-06-04 12:50:00,139.89,139.92,139.61,139.72,1919.0,139.245,139.2748,138.9663,139.0758,1919.0
2024-06-04 12:55:00,139.78,139.88,139.76,139.8,1600.0,139.1355,139.235,139.1156,139.1554,1600.0
2024-06-04 13:00:00,139.8,139.87,139.61,139.69,4558.0,139.1554,139.2251,138.9663,139.0459,4558.0
2024-06-04 13:05:00,139.7,139.7,139.35,139.35,4725.0,139.0558,139.0558,138.7075,138.7075,4725.0
2024-06-04 13:10:00,139.35,139.75,139.35,139.7,2615.0,138.7075,139.1056,138.7075,139.0558,2615.0
2024-06-04 13:15:00,139.75,139.83,139.72,139.72,2319.0,139.1056,139.1852,139.0758,139.0758,2319.0
2024-06-04 13:20:00,139.76,139.92,139.71,139.78,2713.0,139.1156,139.2748,139.0658,139.1355,2713.0
2024-06-04 13:25:00,139.82,139.92,139.6,139.92,3079.0,139.1753,139.2748,138.9563,139.2748,3079.0
2024-06-04 13:30:00,140.0,140.12,139.85,139.9,3916.0,139.3545,139.4739,139.2052,139.2549,3916.0
2024-06-04 13:35:00,139.9,139.96,139.78,139.87,2751.0,139.2549,139.3147,139.1355,139.2251,2751.0
2024-06-04 13:40:00,139.91,139.94,139.81,139.86,1100.0,139.2649,139.2947,139.1653,139.2151,1100.0
2024-06-04 13:45:00,139.89,140.07,139.89,140.02,1377.0,139.245,139.4241,139.245,139.3744,1377.0
2024-06-04 13:50:00,140.08,140.24,140.02,140.06,2155.0,139.4341,139.5934,139.3744,139.4142,2155.0
2024-06-04 13:55:00,140.11,140.15,139.53,139.53,6413.0,139.464,139.5038,138.8866,138.8866,6413.0
2024-06-04 14:00:00,139.53,139.7,139.45,139.7,2820.0,138.8866,139.0558,138.807,139.0558,2820.0
2024-06-04 14:05:00,139.71,139.88,139.62,139.84,5860.0,139.0658,139.235,138.9762,139.1952,5860.0
2024-06-04 14:10:00,139.84,140.11,139.83,140.04,9743.0,139.1952,139.464,139.1852,139.3943,9743.0
2024-06-04 14:15:00,140.04,140.34,140.04,140.07,7038.0,139.3943,139.6929,139.3943,139.4241,7038.0
2024-06-04 14:20:00,140.04,140.49,140.02,140.44,4912.0,139.3943,139.8422,139.3744,139.7924,4912.0
2024-06-04 14:25:00,140.41,140.41,140.01,140.28,6548.0,139.7626,139.7626,139.3644,139.6332,6548.0
2024-06-04 14:30:00,140.32,140.33,140.1,140.22,4300.0,139.673,139.6829,139.454,139.5735,4300.0
2024-06-04 14:35:00,140.3,140.39,140.12,140.19,3931.0,139.6531,139.7427,139.4739,139.5436,3931.0
2024-06-04 14:40:00,140.16,140.48,140.01,140.41,9430.0,139.5137,139.8323,139.3644,139.7626,9430.0
2024-06-04 14:45:00,140.39,140.5,140.21,140.21,22627.0,139.7427,139.8522,139.5635,139.5635,22627.0
2024-06-04 14:50:00,140.26,140.27,139.96,139.97,24172.0,139.6133,139.6232,139.3147,139.3246,24172.0
2024-06-04 14:55:00,139.95,140.12,139.7,139.72,4632.0,139.3047,139.4739,139.0558,139.0758,4632.0
2024-06-04 15:00:00,139.71,139.71,139.0,139.07,10032.0,139.0658,139.0658,138.3591,138.4288,10032.0
2024-06-04 15:05:00,138.96,139.01,138.68,138.83,5481.0,138.3193,138.369,138.0406,138.1899,5481.0
2024-06-04 15:10:00,138.77,138.93,138.73,138.85,4216.0,138.1301,138.2894,138.0903,138.2098,4216.0
2024-06-04 15:15:00,138.8,139.04,138.76,138.84,5093.0,138.16,138.3989,138.1202,138.1998,5093.0
2024-06-04 15:20:00,138.86,139.16,138.85,139.11,7037.0,138.2197,138.5183,138.2098,138.4686,7037.0
2024-06-04 15:25:00,139.06,139.07,138.86,138.97,6267.0,138.4188,138.4288,138.2197,138.3292,6267.0
2024-06-04 15:30:00,138.93,138.93,138.7,138.78,5215.0,138.2894,138.2894,138.0605,138.1401,5215.0
2024-06-04 15:35:00,138.75,138.8,138.57,138.79,11249.0,138.1102,138.16,137.9311,138.15,11249.0
2024-06-04 15:40:00,138.79,139.2,138.76,139.05,22392.0,138.15,138.5582,138.1202,138.4088,22392.0
2024-06-04 15:45:00,139.02,139.2,138.85,139.02,11494.0,138.379,138.5582,138.2098,138.379,11494.0
2024-06-04 15:50:00,139.03,139.83,139.03,139.6,40493.0,138.3889,139.1852,138.3889,138.9563,40493.0
2024-06-04 15:55:00,139.69,139.73,139.51,139.61,79289.0,139.0459,139.0857,138.8667,138.9663,79289.0
2024-06-05 09:30:00,142.0,142.05,141.06,141.38,21089.0,141.3452,141.395,140.4096,140.7281,21089.0
2024-06-05 09:35:00,141.65,141.74,141.36,141.36,3475.0,140.9969,141.0864,140.7082,140.7082,3475.0
2024-06-05 09:40:00,141.21,142.0,141.21,141.77,4162.0,140.5589,141.3452,140.5589,141.1163,4162.0
2024-06-05 09:45:00,142.2,142.38,141.92,142.38,6469.0,141.5443,141.7235,141.2656,141.7235,6469.0
2024-06-05 09:50:00,142.49,142.85,142.12,142.41,17500.0,141.833,142.1913,141.4647,141.7534,17500.0
2024-06-05 09:55:00,142.58,142.75,142.08,142.27,19316.0,141.9226,142.0918,141.4249,141.614,19316.0
2024-06-05 10:00:00,142.18,142.43,141.8,142.29,6962.0,141.5244,141.7733,141.1462,141.6339,6962.0
2024-06-05 10:05:00,142.31,142.45,142.02,142.15,7150.0,141.6538,141.7932,141.3652,141.4946,7150.0
2024-06-05 10:10:00,142.21,142.53,142.06,142.52,6300.0,141.5543,141.8728,141.405,141.8628,6300.0
2024-06-05 10:15:00,142.58,142.63,142.36,142.6,16470.0,141.9226,141.9723,141.7036,141.9425,16470.0
2024-06-05 10:20:00,142.61,143.02,142.51,142.95,6458.0,141.9524,142.3605,141.8529,142.2909,6458.0
2024-06-05 10:25:00,143.03,143.34,142.8,143.21,5536.0,142.3705,142.6791,142.1416,142.5497,5536.0
2024-06-05 10:30:00,143.26,143.71,143.23,143.6,7801.0,142.5994,143.0474,142.5696,142.9379,7801.0
2024-06-05 10:35:00,143.6,143.65,143.11,143.3,10194.0,142.9379,142.9876,142.4501,142.6392,10194.0
2024-06-05 10:40:00,143.39,143.5,143.27,143.29,3233.0,142.7288,142.8383,142.6094,142.6293,3233.0
2024-06-05 10:45:00,143.27,143.29,142.8,143.04,2454.0,142.6094,142.6293,142.1416,142.3804,2454.0
2024-06-05 10:50:00,143.01,143.01,142.8,142.86,3295.0,142.3506,142.3506,142.1416,142.2013,3295.0
2024-06-05 10:55:00,142.76,142.92,142.72,142.87,3605.0,142.1017,142.261,142.0619,142.2112,3605.0
2024-06-05 11:00:00,142.97,143.21,142.88,143.2,4663.0,142.3108,142.5497,142.2212,142.5397,4663.0
2024-06-05 11:05:00,143.2,143.37,143.18,143.18,5269.0,142.5397,142.7089,142.5198,142.5198,5269.0
2024-06-05 11:10:00,143.12,143.92,143.12,143.92,20799.0,142.4601,143.2564,142.4601,143.2564,20799.0
2024-06-05 11:15:00,143.95,143.95,143.71,143.71,3380.0,143.2863,143.2863,143.0474,143.0474,3380.0
2024-06-05 11:20:00,143.73,143.82,143.55,143.61,4308.0,143.0673,143.1569,142.8881,142.9478,4308.0
2024-06-05 11:25:00,143.51,143.52,143.21,143.29,2840.0,142.8483,142.8582,142.5497,142.6293,2840.0
2024-06-05 11:30:00,143.31,143.61,143.28,143.6,4705.0,142.6492,142.9478,142.6193,142.9379,4705.0
2024-06-05 11:35:00,143.65,144.1,143.52,144.0,56775.0,142.9876,143.4356,142.8582,143.336,56775.0
2024-06-05 11:40:00,144.0,144.16,143.82,144.09,7337.0,143.336,143.4953,143.1569,143.4256,7337.0
2024-06-05 11:45:00,144.22,144.22,143.96,144.03,2074.0,143.555,143.555,143.2962,143.3659,2074.0
2024-06-05 11:50:00,144.05,144.22,143.96,144.14,3212.0,143.3858,143.555,143.2962,143.4754,3212.0
2024-06-05 11:55:00,144.1,144.21,144.05,144.21,2108.0,143.4356,143.5451,143.3858,143.5451,2108.0
2024-06-05 12:00:00,144.21,144.23,144.08,144.21,4174.0,143.5451,143.565,143.4157,143.5451,4174.0
2024-06-05 12:05:00,144.22,144.27,144.07,144.24,4964.0,143.555,143.6048,143.4057,143.5749,4964.0
2024-06-05 12:10:00,144.16,144.26,144.1,144.14,4418.0,143.4953,143.5948,143.4356,143.4754,4418.0
2024-06-05 12:15:00,144.11,144.22,144.08,144.16,1530.0,143.4455,143.555,143.4157,143.4953,1530.0
2024-06-05 12:20:00,144.13,144.17,144.01,144.01,1351.0,143.4654,143.5052,143.346,143.346,1351.0
2024-06-05 12:25:00,143.98,144.0,143.85,143.85,3318.0,143.3161,143.336,143.1867,143.1867,3318.0
2024-06-05 12:30:00,143.86,143.96,143.71,143.92,4194.0,143.1967,143.2962,143.0474,143.2564,4194.0
2024-06-05 12:35:00,143.92,144.2,143.87,144.2,2600.0,143.2564,143.5351,143.2066,143.5351,2600.0
2024-06-05 12:40:00,144.19,144.36,144.19,144.3,2802.0,143.5251,143.6944,143.5251,143.6346,2802.0
2024-06-05 12:45:00,144.33,144.34,144.25,144.29,2112.0,143.6645,143.6745,143.5849,143.6247,2112.0
2024-06-05 12:50:00,144.31,144.44,144.27,144.32,4272.0,143.6446,143.774,143.6048,143.6545,4272.0
2024-06-05 12:55:00,144.33,144.6,144.28,144.59,4780.0,143.6645,143.9333,143.6147,143.9233,4780.0
2024-06-05 13:00:00,144.53,144.53,144.33,144.35,5168.0,143.8636,143.8636,143.6645,143.6844,5168.0
2024-06-05 13:05:00,144.36,144.52,144.26,144.27,13348.0,143.6944,143.8536,143.5948,143.6048,13348.0
2024-06-05 13:10:00,144.34,144.39,144.31,144.31,13413.0,143.6745,143.7242,143.6446,143.6446,13413.0
2024-06-05 13:15:00,144.26,144.3,144.09,144.09,2585.0,143.5948,143.6346,143.4256,143.4256,2585.0
2024-06-05 13:20:00,144.01,144.01,143.82,143.82,4411.0,143.346,143.346,143.1569,143.1569,4411.0
2024-06-05 13:25:00,143.8,143.87,143.74,143.8,3295.0,143.1369,143.2066,143.0772,143.1369,3295.0
2024-06-05 13:30:00,143.85,143.97,143.85,143.85,2098.0,143.1867,143.3062,143.1867,143.1867,2098.0
2024-06-05 13:35:00,143.97,144.1,143.97,144.1,2055.0,143.3062,143.4356,143.3062,143.4356,2055.0
2024-06-05 13:40:00,144.11,144.22,144.02,144.11,2572.0,143.4455,143.555,143.3559,143.4455,2572.0
2024-06-05 13:45:00,144.08,144.16,144.07,144.13,2226.0,143.4157,143.4953,143.4057,143.4654,2226.0
2024-06-05 13:50:00,144.19,144.21,144.12,144.17,3079.0,143.5251,143.5451,143.4555,143.5052,3079.0
2024-06-05 13:55:00,144.2,144.38,144.17,144.33,5824.0,143.5351,143.7143,143.5052,143.6645,5824.0
2024-06-05 14:00:00,144.29,144.41,144.24,144.32,2267.0,143.6247,143.7441,143.5749,143.6545,2267.0
2024-06-05 14:05:00,144.32,144.38,144.09,144.38,6199.0,143.6545,143.7143,143.4256,143.7143,6199.0
2024-06-05 14:10:00,144.38,144.4,144.1,144.1,3670.0,143.7143,143.7342,143.4356,143.4356,3670.0
2024-06-05 14:15:00,144.17,144.27,144.12,144.27,4222.0,143.5052,143.6048,143.4555,143.6048,4222.0
2024-06-05 14:20:00,144.3,144.46,144.26,144.27,3540.0,143.6346,143.7939,143.5948,143.6048,3540.0
2024-06-05 14:25:00,144.3,144.38,144.26,144.34,7383.0,143.6346,143.7143,143.5948,143.6745,7383.0
2024-06-05 14:30:00,144.34,144.56,144.3,144.52,5309.0,143.6745,143.8934,143.6346,143.8536,5309.0
2024-06-05 14:35:00,144.56,144.8,144.56,144.75,7824.0,143.8934,144.1323,143.8934,144.0826,7824.0
2024-06-05 14:40:00,144.75,145.05,144.75,144.93,8366.0,144.0826,144.3812,144.0826,144.2617,8366.0
2024-06-05 14:45:00,144.92,145.09,144.87,144.87,6709.0,144.2518,144.421,144.202,144.202,6709.0
2024-06-05 14:50:00,144.89,144.93,144.86,144.86,2345.0,144.2219,144.2617,144.1921,144.1921,2345.0
2024-06-05 14:55:00,144.85,144.95,144.85,144.93,4590.0,144.1821,144.2816,144.1821,144.2617,4590.0
2024-06-05 15:00:00,144.93,144.96,144.86,144.92,22756.0,144.2617,144.2916,144.1921,144.2518,22756.0
2024-06-05 15:05:00,144.96,145.11,144.91,145.03,8887.0,144.2916,144.4409,144.2418,144.3613,8887.0
2024-06-05 15:10:00,144.99,145.11,144.99,145.07,4009.0,144.3215,144.4409,144.3215,144.4011,4009.0
2024-06-05 15:15:00,145.07,145.13,144.94,145.13,6826.0,144.4011,144.4608,144.2717,144.4608,6826.0
2024-06-05 15:20:00,145.11,145.27,145.07,145.11,7012.0,144.4409,144.6002,144.4011,144.4409,7012.0
2024-06-05 15:25:00,145.08,145.08,144.82,144.84,12356.0,144.411,144.411,144.1522,144.1721,12356.0
2024-06-05 15:30:00,144.83,144.9,144.75,144.78,8667.0,144.1622,144.2319,144.0826,144.1124,8667.0
2024-06-05 15:35:00,144.79,145.12,144.72,145.04,16073.0,144.1224,144.4509,144.0527,144.3712,16073.0
2024-06-05 15:40:00,145.03,145.1,144.93,144.93,12913.0,144.3613,144.4309,144.2617,144.2617,12913.0
2024-06-05 15:45:00,144.96,145.05,144.61,144.72,63066.0,144.2916,144.3812,143.9432,144.0527,63066.0
2024-06-05 15:50:00,144.75,145.51,144.69,145.38,56896.0,144.0826,144.8391,144.0228,144.7097,56896.0
2024-06-05 15:55:00,145.37,145.54,145.17,145.44,194388.0,144.6997,144.8689,144.5006,144.7694,194388.0
2024-06-06 09:30:00,144.26,144.71,143.88,144.31,17127.0,143.5948,144.0427,143.2166,143.6446,17127.0
2024-06-06 09:35:00,144.11,144.56,143.95,144.07,5760.0,143.4455,143.8934,143.2863,143.4057,5760.0
2024-06-06 09:40:00,143.96,144.06,143.65,143.7,5505.0,143.2962,143.3957,142.9876,143.0374,5505.0
2024-06-06 09:45:00,143.63,143.63,142.93,143.11,4533.0,142.9677,142.9677,142.271,142.4501,4533.0
2024-06-06 09:50:00,143.13,143.56,142.96,143.52,3477.0,142.47,142.8981,142.3008,142.8582,3477.0
2024-06-06 09:55:00,143.36,143.49,142.99,143.08,6732.0,142.699,142.8284,142.3307,142.4203,6732.0
2024-06-06 10:00:00,143.14,143.65,143.14,143.48,4109.0,142.48,142.9876,142.48,142.8184,4109.0
2024-06-06 10:05:00,143.52,143.92,143.4,143.81,2775.0,142.8582,143.2564,142.7388,143.1469,2775.0
2024-06-06 10:10:00,143.85,143.85,143.42,143.59,3318.0,143.1867,143.1867,142.7587,142.9279,3318.0
2024-06-06 10:15:00,143.79,143.79,143.07,143.22,6354.0,143.127,143.127,142.4103,142.5596,6354.0
2024-06-06 10:20:00,143.33,143.74,143.19,143.56,3553.0,142.6691,143.0772,142.5298,142.8981,3553.0
2024-06-06 10:25:00,143.5,143.86,143.42,143.82,3262.0,142.8383,143.1967,142.7587,143.1569,3262.0
2024-06-06 10:30:00,143.87,144.12,143.87,144.08,5109.0,143.2066,143.4555,143.2066,143.4157,5109.0
2024-06-06 10:35:00,144.15,144.38,144.15,144.27,3055.0,143.4853,143.7143,143.4853,143.6048,3055.0
2024-06-06 10:40:00,144.22,144.22,144.11,144.12,800.0,143.555,143.555,143.4455,143.4555,800.0
2024-06-06 10:45:00,144.17,144.23,143.99,144.21,3652.0,143.5052,143.565,143.3261,143.5451,3652.0
2024-06-06 10:50:00,144.21,144.21,143.8,143.97,2586.0,143.5451,143.5451,143.1369,143.3062,2586.0
2024-06-06 10:55:00,143.99,144.03,143.61,143.68,3514.0,143.3261,143.3659,142.9478,143.0175,3514.0
2024-06-06 11:00:00,143.63,143.9,143.5,143.83,4010.0,142.9677,143.2365,142.8383,143.1668,4010.0
2024-06-06 11:05:00,143.88,144.13,143.81,144.05,2829.0,143.2166,143.4654,143.1469,143.3858,2829.0
2024-06-06 11:10:00,144.13,144.13,143.99,144.07,1835.0,143.4654,143.4654,143.3261,143.4057,1835.0
2024-06-06 11:15:00,144.06,144.13,143.96,144.03,3463.0,143.3957,143.4654,143.2962,143.3659,3463.0
2024-06-06 11:20:00,144.18,144.41,144.09,144.09,2152.0,143.5152,143.7441,143.4256,143.4256,2152.0
2024-06-06 11:25:00,144.15,144.26,144.04,144.25,1723.0,143.4853,143.5948,143.3758,143.5849,1723.0
2024-06-06 11:30:00,144.2,144.2,143.86,144.02,2333.0,143.5351,143.5351,143.1967,143.3559,2333.0
2024-06-06 11:35:00,143.96,144.13,143.9,144.01,3438.0,143.2962,143.4654,143.2365,143.346,3438.0
2024-06-06 11:40:00,144.05,144.13,143.97,143.97,1351.0,143.3858,143.4654,143.3062,143.3062,1351.0
2024-06-06 11:45:00,144.09,144.09,143.91,143.94,2924.0,143.4256,143.4256,143.2464,143.2763,2924.0
2024-06-06 11:50:00,143.94,144.2,143.9,144.2,3812.0,143.2763,143.5351,143.2365,143.5351,3812.0
2024-06-06 11:55:00,144.15,144.15,143.83,143.84,1810.0,143.4853,143.4853,143.1668,143.1768,1810.0
2024-06-06 12:00:00,143.83,143.89,143.76,143.87,2833.0,143.1668,143.2265,143.0971,143.2066,2833.0
2024-06-06 12:05:00,143.87,143.88,143.63,143.73,2745.0,143.2066,143.2166,142.9677,143.0673,2745.0
2024-06-06 12:10:00,143.73,143.73,143.5,143.5,2409.0,143.0673,143.0673,142.8383,142.8383,2409.0
2024-06-06 12:15:00,143.48,143.49,143.17,143.4,2910.0,142.8184,142.8284,142.5098,142.7388,2910.0
2024-06-06 12:20:00,143.42,143.51,143.3,143.5,2490.0,142.7587,142.8483,142.6392,142.8383,2490.0
2024-06-06 12:25:00,143.5,143.53,143.31,143.41,4446.0,142.8383,142.8682,142.6492,142.7487,4446.0
2024-06-06 12:30:00,143.49,143.49,143.22,143.27,4836.0,142.8284,142.8284,142.5596,142.6094,4836.0
2024-06-06 12:35:00,143.32,143.35,143.08,143.17,2905.0,142.6592,142.689,142.4203,142.5098,2905.0
2024-06-06 12:40:00,143.13,143.23,143.11,143.22,1420.0,142.47,142.5696,142.4501,142.5596,1420.0
2024-06-06 12:45:00,143.21,143.38,143.21,143.37,3249.0,142.5497,142.7189,142.5497,142.7089,3249.0
2024-06-06 12:50:00,143.42,143.7,143.37,143.61,6420.0,142.7587,143.0374,142.7089,142.9478,6420.0
2024-06-06 12:55:00,143.68,143.7,143.62,143.63,20788.0,143.0175,143.0374,142.9578,142.9677,20788.0
2024-06-06 13:00:00,143.6,143.99,143.57,143.97,5244.0,142.9379,143.3261,142.908,143.3062,5244.0
2024-06-06 13:05:00,143.96,143.97,143.67,143.72,2324.0,143.2962,143.3062,143.0075,143.0573,2324.0
2024-06-06 13:10:00,143.73,143.85,143.73,143.79,1937.0,143.0673,143.1867,143.0673,143.127,1937.0
2024-06-06 13:15:00,143.84,143.87,143.8,143.87,2262.0,143.1768,143.2066,143.1369,143.2066,2262.0
2024-06-06 13:20:00,143.93,144.0,143.8,144.0,1692.0,143.2663,143.336,143.1369,143.336,1692.0
2024-06-06 13:25:00,144.02,144.14,143.91,143.91,26244.0,143.3559,143.4754,143.2464,143.2464,26244.0
2024-06-06 13:30:00,143.94,144.17,143.94,144.15,3758.0,143.2763,143.5052,143.2763,143.4853,3758.0
2024-06-06 13:35:00,144.18,144.31,144.17,144.3,2097.0,143.5152,143.6446,143.5052,143.6346,2097.0
2024-06-06 13:40:00,144.32,144.32,144.22,144.29,1800.0,143.6545,143.6545,143.555,143.6247,1800.0
2024-06-06 13:45:00,144.29,144.29,144.05,144.05,3266.0,143.6247,143.6247,143.3858,143.3858,3266.0
2024-06-06 13:50:00,144.04,144.04,143.91,144.03,20251.0,143.3758,143.3758,143.2464,143.3659,20251.0
2024-06-06 13:55:00,144.1,144.1,143.56,143.72,5272.0,143.4356,143.4356,142.8981,143.0573,5272.0
2024-06-06 14:00:00,143.7,143.85,143.54,143.54,3100.0,143.0374,143.1867,142.8781,142.8781,3100.0
2024-06-06 14:05:00,143.43,143.45,143.16,143.16,3823.0,142.7687,142.7886,142.4999,142.4999,3823.0
2024-06-06 14:10:00,143.09,143.4,143.09,143.26,3164.0,142.4302,142.7388,142.4302,142.5994,3164.0
2024-06-06 14:15:00,143.3,143.46,143.17,143.41,4210.0,142.6392,142.7985,142.5098,142.7487,4210.0
2024-06-06 14:20:00,143.45,143.45,143.31,143.34,2947.0,142.7886,142.7886,142.6492,142.6791,2947.0
2024-06-06 14:25:00,143.27,143.38,143.13,143.17,3879.0,142.6094,142.7189,142.47,142.5098,3879.0
2024-06-06 14:30:00,143.18,143.31,143.13,143.23,2998.0,142.5198,142.6492,142.47,142.5696,2998.0
2024-06-06 14:35:00,143.23,143.32,143.14,143.22,3074.0,142.5696,142.6592,142.48,142.5596,3074.0
2024-06-06 14:40:00,143.26,143.28,143.12,143.14,10959.0,142.5994,142.6193,142.4601,142.48,10959.0
2024-06-06 14:45:00,143.18,143.36,143.11,143.29,5718.0,142.5198,142.699,142.4501,142.6293,5718.0
2024-06-06 14:50:00,143.25,143.3,143.11,143.17,5746.0,142.5895,142.6392,142.4501,142.5098,5746.0
2024-06-06 14:55:00,143.19,143.25,143.13,143.13,3090.0,142.5298,142.5895,142.47,142.47,3090.0
2024-06-06 15:00:00,143.06,143.18,143.06,143.13,2723.0,142.4004,142.5198,142.4004,142.47,2723.0
2024-06-06 15:05:00,143.16,143.28,143.08,143.25,6401.0,142.4999,142.6193,142.4203,142.5895,6401.0
2024-06-06 15:10:00,143.25,143.28,143.0,143.0,5990.0,142.5895,142.6193,142.3406,142.3406,5990.0
2024-06-06 15:15:00,143.01,143.18,142.97,143.09,3072.0,142.3506,142.5198,142.3108,142.4302,3072.0
2024-06-06 15:20:00,143.06,143.08,142.87,142.9,3656.0,142.4004,142.4203,142.2112,142.2411,3656.0
2024-06-06 15:25:00,142.86,143.1,142.81,143.02,5590.0,142.2013,142.4402,142.1515,142.3605,5590.0
2024-06-06 15:30:00,142.98,143.05,142.82,142.94,7020.0,142.3207,142.3904,142.1615,142.2809,7020.0
2024-06-06 15:35:00,142.94,143.27,142.93,143.06,8933.0,142.2809,142.6094,142.271,142.4004,8933.0
2024-06-06 15:40:00,143.05,143.13,142.92,142.93,6494.0,142.3904,142.47,142.261,142.271,6494.0
2024-06-06 15:45:00,142.97,143.39,142.89,143.38,9292.0,142.3108,142.7288,142.2311,142.7189,9292.0
2024-06-06 15:50:00,143.42,143.8,143.34,143.63,22330.0,142.7587,143.1369,142.6791,142.9677,22330.0
2024-06-06 15:55:00,143.65,143.69,143.14,143.19,124687.0,142.9876,143.0275,142.48,142.5298,124687.0
2024-06-07 09:30:00,142.82,144.43,142.6,143.08,17939.0,142.1615,143.764,141.9425,142.4203,17939.0
2024-06-07 09:35:00,142.97,143.46,142.83,143.28,4909.0,142.3108,142.7985,142.1714,142.6193,4909.0
2024-06-07 09:40:00,143.15,143.24,142.95,143.0,2302.0,142.4899,142.5795,142.2909,142.3406,2302.0
2024-06-07 09:45:00,143.09,143.78,142.95,143.52,37673.0,142.4302,143.117,142.2909,142.8582,37673.0
2024-06-07 09:50:00,143.56,143.86,143.44,143.53,13441.0,142.8981,143.1967,142.7786,142.8682,13441.0
2024-06-07 09:55:00,143.37,143.62,143.03,143.22,14087.0,142.7089,142.9578,142.3705,142.5596,14087.0
2024-06-07 10:00:00,143.31,143.32,142.97,143.22,5239.0,142.6492,142.6592,142.3108,142.5596,5239.0
2024-06-07 10:05:00,143.25,143.36,142.9,143.04,8755.0,142.5895,142.699,142.2411,142.3804,8755.0
2024-06-07 10:10:00,142.96,143.03,142.76,142.99,4640.0,142.3008,142.3705,142.1017,142.3307,4640.0
2024-06-07 10:15:00,143.06,143.06,142.66,142.85,4645.0,142.4004,142.4004,142.0022,142.1913,4645.0
2024-06-07 10:20:00,142.94,142.94,142.48,142.67,4720.0,142.2809,142.2809,141.823,142.0122,4720.0
2024-06-07 10:25:00,142.66,142.71,142.42,142.42,3873.0,142.0022,142.052,141.7633,141.7633,3873.0
2024-06-07 10:30:00,142.47,142.68,142.31,142.49,32017.0,141.8131,142.0221,141.6538,141.833,32017.0
2024-06-07 10:35:00,142.59,142.66,142.47,142.5,3173.0,141.9325,142.0022,141.8131,141.8429,3173.0
2024-06-07 10:40:00,142.67,143.02,142.67,143.02,2910.0,142.0122,142.3605,142.0122,142.3605,2910.0
2024-06-07 10:45:00,143.03,143.07,142.79,142.91,4300.0,142.3705,142.4103,142.1316,142.251,4300.0
2024-06-07 10:50:00,142.88,142.89,142.35,142.41,4241.0,142.2212,142.2311,141.6936,141.7534,4241.0
2024-06-07 10:55:00,142.37,142.39,141.74,141.91,8087.0,141.7135,141.7334,141.0864,141.2557,8087.0
2024-06-07 11:00:00,141.92,141.96,141.64,141.79,3782.0,141.2656,141.3054,140.9869,141.1362,3782.0
2024-06-07 11:05:00,141.73,141.73,141.24,141.43,4219.0,141.0765,141.0765,140.5887,140.7779,4219.0
2024-06-07 11:10:00,141.28,141.6,141.19,141.6,3809.0,140.6286,140.9471,140.539,140.9471,3809.0
2024-06-07 11:15:00,141.61,141.61,141.47,141.49,2600.0,140.957,140.957,140.8177,140.8376,2600.0
2024-06-07 11:20:00,141.51,141.8,141.36,141.8,2175.0,140.8575,141.1462,140.7082,141.1462,2175.0
2024-06-07 11:25:00,141.78,141.78,141.45,141.45,2897.0,141.1263,141.1263,140.7978,140.7978,2897.0
2024-06-07 11:30:00,141.58,141.76,141.57,141.57,2736.0,140.9272,141.1064,140.9172,140.9172,2736.0
2024-06-07 11:35:00,141.44,141.44,141.22,141.28,2929.0,140.7878,140.7878,140.5688,140.6286,2929.0
2024-06-07 11:40:00,141.37,141.57,141.36,141.36,2970.0,140.7181,140.9172,140.7082,140.7082,2970.0
2024-06-07 11:45:00,141.43,141.56,141.32,141.55,2250.0,140.7779,140.9073,140.6684,140.8973,2250.0
2024-06-07 11:50:00,141.52,141.58,141.41,141.47,2134.0,140.8675,140.9272,140.758,140.8177,2134.0
2024-06-07 11:55:00,141.47,141.55,141.34,141.5,2337.0,140.8177,140.8973,140.6883,140.8475,2337.0
2024-06-07 12:00:00,141.48,141.48,141.2,141.34,3134.0,140.8276,140.8276,140.5489,140.6883,3134.0
2024-06-07 12:05:00,141.34,141.41,141.18,141.41,4732.0,140.6883,140.758,140.529,140.758,4732.0
2024-06-07 12:10:00,141.37,141.51,141.26,141.26,3914.0,140.7181,140.8575,140.6087,140.6087,3914.0
2024-06-07 12:15:00,141.27,141.53,141.27,141.48,1901.0,140.6186,140.8774,140.6186,140.8276,1901.0
2024-06-07 12:20:00,141.41,141.56,141.38,141.53,2072.0,140.758,140.9073,140.7281,140.8774,2072.0
2024-06-07 12:25:00,141.59,141.62,141.5,141.59,1807.0,140.9371,140.967,140.8475,140.9371,1807.0
2024-06-07 12:30:00,141.57,141.7,141.44,141.44,2821.0,140.9172,141.0466,140.7878,140.7878,2821.0
2024-06-07 12:35:00,141.37,141.44,141.28,141.35,2110.0,140.7181,140.7878,140.6286,140.6982,2110.0
2024-06-07 12:40:00,141.31,141.34,141.18,141.26,3496.0,140.6584,140.6883,140.529,140.6087,3496.0
2024-06-07 12:45:00,141.3,141.34,141.04,141.15,3667.0,140.6485,140.6883,140.3897,140.4992,3667.0
2024-06-07 12:50:00,141.17,141.4,141.13,141.4,2231.0,140.5191,140.748,140.4793,140.748,2231.0
2024-06-07 12:55:00,141.45,141.61,141.43,141.45,4863.0,140.7978,140.957,140.7779,140.7978,4863.0
2024-06-07 13:00:00,141.42,141.42,141.07,141.07,2234.0,140.7679,140.7679,140.4195,140.4195,2234.0
2024-06-07 13:05:00,141.16,141.26,141.09,141.13,2275.0,140.5091,140.6087,140.4394,140.4793,2275.0
2024-06-07 13:10:00,141.07,141.34,141.03,141.18,2750.0,140.4195,140.6883,140.3797,140.529,2750.0
2024-06-07 13:15:00,141.15,141.31,141.12,141.31,3217.0,140.4992,140.6584,140.4693,140.6584,3217.0
2024-06-07 13:20:00,141.26,141.6,141.26,141.5,8111.0,140.6087,140.9471,140.6087,140.8475,8111.0
2024-06-07 13:25:00,141.47,141.47,141.21,141.23,3143.0,140.8177,140.8177,140.5589,140.5788,3143.0
2024-06-07 13:30:00,141.31,141.42,141.24,141.4,3445.0,140.6584,140.7679,140.5887,140.748,3445.0
2024-06-07 13:35:00,141.47,141.59,141.37,141.5,5884.0,140.8177,140.9371,140.7181,140.8475,5884.0
2024-06-07 13:40:00,141.51,141.56,141.27,141.3,10230.0,140.8575,140.9073,140.6186,140.6485,10230.0
2024-06-07 13:45:00,141.31,141.36,141.13,141.23,21900.0,140.6584,140.7082,140.4793,140.5788,21900.0
2024-06-07 13:50:00,141.22,141.26,140.98,141.03,4940.0,140.5688,140.6087,140.3299,140.3797,4940.0
2024-06-07 13:55:00,140.99,141.05,140.85,140.85,4050.0,140.3399,140.3996,140.2005,140.2005,4050.0
2024-06-07 14:00:00,140.85,140.85,140.32,140.4,7830.0,140.2005,140.2005,139.673,139.7526,7830.0
2024-06-07 14:05:00,140.38,140.38,140.09,140.25,4754.0,139.7327,139.7327,139.4441,139.6033,4754.0
2024-06-07 14:10:00,140.11,140.21,139.85,139.9,5103.0,139.464,139.5635,139.2052,139.2549,5103.0
2024-06-07 14:15:00,139.86,140.13,139.83,140.09,3962.0,139.2151,139.4839,139.1852,139.4441,3962.0
2024-06-07 14:20:00,140.03,140.48,140.03,140.37,2414.0,139.3843,139.8323,139.3843,139.7228,2414.0
2024-06-07 14:25:00,140.33,140.45,140.18,140.18,5333.0,139.6829,139.8024,139.5336,139.5336,5333.0
2024-06-07 14:30:00,140.17,140.27,139.99,140.02,5509.0,139.5237,139.6232,139.3445,139.3744,5509.0
2024-06-07 14:35:00,139.97,140.2,139.97,140.17,4777.0,139.3246,139.5535,139.3246,139.5237,4777.0
2024-06-07 14:40:00,140.21,140.41,140.16,140.41,4424.0,139.5635,139.7626,139.5137,139.7626,4424.0
2024-06-07 14:45:00,140.42,140.42,140.27,140.3,4606.0,139.7725,139.7725,139.6232,139.6531,4606.0
2024-06-07 14:50:00,140.37,140.42,140.2,140.33,6116.0,139.7228,139.7725,139.5535,139.6829,6116.0
2024-06-07 14:55:00,140.38,140.48,140.11,140.13,3255.0,139.7327,139.8323,139.464,139.4839,3255.0
2024-06-07 15:00:00,140.11,140.21,139.9,140.13,8128.0,139.464,139.5635,139.2549,139.4839,8128.0
2024-06-07 15:05:00,140.06,140.1,139.77,139.89,4104.0,139.4142,139.454,139.1255,139.245,4104.0
2024-06-07 15:10:00,139.93,140.01,139.72,139.84,8072.0,139.2848,139.3644,139.0758,139.1952,8072.0
2024-06-07 15:15:00,139.85,140.06,139.57,139.57,7959.0,139.2052,139.4142,138.9264,138.9264,7959.0
2024-06-07 15:20:00,139.57,139.88,139.43,139.81,5961.0,138.9264,139.235,138.7871,139.1653,5961.0
2024-06-07 15:25:00,139.79,139.99,139.7,139.97,3837.0,139.1454,139.3445,139.0558,139.3246,3837.0
2024-06-07 15:30:00,139.96,140.25,139.9,140.14,6908.0,139.3147,139.6033,139.2549,139.4938,6908.0
2024-06-07 15:35:00,140.11,140.38,140.06,140.38,7539.0,139.464,139.7327,139.4142,139.7327,7539.0
2024-06-07 15:40:00,140.35,140.57,140.24,140.51,9844.0,139.7029,139.9218,139.5934,139.8621,9844.0
2024-06-07 15:45:00,140.51,140.8,140.46,140.8,9209.0,139.8621,140.1508,139.8123,140.1508,9209.0
2024-06-07 15:50:00,140.76,141.27,140.68,141.08,21652.0,140.111,140.6186,140.0313,140.4295,21652.0
2024-06-07 15:55:00,141.07,141.07,140.78,140.87,64090.0,140.4195,140.4195,140.1309,140.2205,64090.0
2024-06-10 09:30:00,139.29,141.03,139.29,140.92,12529.0,138.6477,140.3797,138.6477,140.2702,12529.0
2024-06-10 09:35:00,140.94,141.28,140.78,141.14,5041.0,140.2901,140.6286,140.1309,140.4892,5041.0
2024-06-10 09:40:00,141.2,141.88,141.12,141.75,2225.0,140.5489,141.2258,140.4693,141.0964,2225.0
2024-06-10 09:45:00,141.83,141.83,140.96,141.27,5747.0,141.176,141.176,140.31,140.6186,5747.0
2024-06-10 09:50:00,141.47,141.55,140.96,140.97,4501.0,140.8177,140.8973,140.31,140.32,4501.0
2024-06-10 09:55:00,141.05,141.37,141.05,141.37,6490.0,140.3996,140.7181,140.3996,140.7181,6490.0
2024-06-10 10:00:00,141.31,141.72,141.31,141.55,4134.0,140.6584,141.0665,140.6584,140.8973,4134.0
2024-06-10 10:05:00,141.56,141.61,141.44,141.61,3757.0,140.9073,140.957,140.7878,140.957,3757.0
2024-06-10 10:10:00,141.79,141.96,141.65,141.69,3806.0,141.1362,141.3054,140.9969,141.0367,3806.0
2024-06-10 10:15:00,141.68,141.88,141.49,141.87,4293.0,141.0267,141.2258,140.8376,141.2158,4293.0
2024-06-10 10:20:00,141.8,142.42,141.77,142.17,5149.0,141.1462,141.7633,141.1163,141.5145,5149.0
2024-06-10 10:25:00,142.11,142.23,141.96,142.22,2856.0,141.4547,141.5742,141.3054,141.5642,2856.0
2024-06-10 10:30:00,142.18,142.57,142.09,142.47,3504.0,141.5244,141.9126,141.4348,141.8131,3504.0
2024-06-10 10:35:00,142.47,142.93,142.46,142.93,2541.0,141.8131,142.271,141.8031,142.271,2541.0
2024-06-10 10:40:00,142.86,143.03,142.72,142.82,3868.0,142.2013,142.3705,142.0619,142.1615,3868.0
2024-06-10 10:45:00,142.9,142.93,142.73,142.74,3837.0,142.2411,142.271,142.0719,142.0818,3837.0
2024-06-10 10:50:00,142.79,142.96,142.71,142.94,3689.0,142.1316,142.3008,142.052,142.2809,3689.0
2024-06-10 10:55:00,143.0,143.2,142.86,143.15,13862.0,142.3406,142.5397,142.2013,142.4899,13862.0
2024-06-10 11:00:00,143.17,143.23,142.76,142.81,3073.0,142.5098,142.5696,142.1017,142.1515,3073.0
2024-06-10 11:05:00,142.65,143.03,142.65,143.03,8941.0,141.9922,142.3705,141.9922,142.3705,8941.0
2024-06-10 11:10:00,142.99,143.22,142.94,143.11,3529.0,142.3307,142.5596,142.2809,142.4501,3529.0
2024-06-10 11:15:00,143.23,143.3,142.93,143.02,5334.0,142.5696,142.6392,142.271,142.3605,5334.0
2024-06-10 11:20:00,143.06,143.22,142.88,142.88,6028.0,142.4004,142.5596,142.2212,142.2212,6028.0
2024-06-10 11:25:00,142.97,143.59,142.96,143.3,10227.0,142.3108,142.9279,142.3008,142.6392,10227.0
2024-06-10 11:30:00,143.36,143.69,143.35,143.61,3686.0,142.699,143.0275,142.689,142.9478,3686.0
2024-06-10 11:35:00,143.55,143.68,143.46,143.64,6143.0,142.8881,143.0175,142.7985,142.9777,6143.0
2024-06-10 11:40:00,143.69,143.78,143.53,143.54,11408.0,143.0275,143.117,142.8682,142.8781,11408.0
2024-06-10 11:45:00,143.57,143.62,143.35,143.44,4579.0,142.908,142.9578,142.689,142.7786,4579.0
2024-06-10 11:50:00,143.53,143.69,143.48,143.69,4511.0,142.8682,143.0275,142.8184,143.0275,4511.0
2024-06-10 11:55:00,143.74,143.74,143.41,143.47,3796.0,143.0772,143.0772,142.7487,142.8085,3796.0
2024-06-10 12:00:00,143.34,143.5,143.3,143.42,3461.0,142.6791,142.8383,142.6392,142.7587,3461.0
2024-06-10 12:05:00,143.46,143.47,143.28,143.43,3852.0,142.7985,142.8085,142.6193,142.7687,3852.0
2024-06-10 12:10:00,143.49,143.66,143.49,143.58,700.0,142.8284,142.9976,142.8284,142.918,700.0
2024-06-10 12:15:00,143.63,143.92,143.63,143.84,4452.0,142.9677,143.2564,142.9677,143.1768,4452.0
2024-06-10 12:20:00,143.84,143.97,143.83,143.83,2496.0,143.1768,143.3062,143.1668,143.1668,2496.0
2024-06-10 12:25:00,143.9,143.93,143.76,143.86,2232.0,143.2365,143.2663,143.0971,143.1967,2232.0
2024-06-10 12:30:00,143.88,143.97,143.8,143.93,2641.0,143.2166,143.3062,143.1369,143.2663,2641.0
2024-06-10 12:35:00,143.91,144.1,143.89,144.05,3661.0,143.2464,143.4356,143.2265,143.3858,3661.0
2024-06-10 12:40:00,144.13,144.17,143.92,144.03,3147.0,143.4654,143.5052,143.2564,143.3659,3147.0
2024-06-10 12:45:00,143.99,144.03,143.73,143.78,6130.0,143.3261,143.3659,143.0673,143.117,6130.0
2024-06-10 12:50:00,143.82,144.12,143.81,143.94,5706.0,143.1569,143.4555,143.1469,143.2763,5706.0
2024-06-10 12:55:00,143.9,144.05,143.78,143.84,3502.0,143.2365,143.3858,143.117,143.1768,3502.0
2024-06-10 13:00:00,143.84,143.9,143.58,143.66,4225.0,143.1768,143.2365,142.918,142.9976,4225.0
2024-06-10 13:05:00,143.69,143.78,143.61,143.65,6754.0,143.0275,143.117,142.9478,142.9876,6754.0
2024-06-10 13:10:00,143.62,143.65,143.49,143.57,4763.0,142.9578,142.9876,142.8284,142.908,4763.0
2024-06-10 13:15:00,143.57,143.7,143.43,143.7,6040.0,142.908,143.0374,142.7687,143.0374,6040.0
2024-06-10 13:20:00,143.78,143.89,143.65,143.65,1779.0,143.117,143.2265,142.9876,142.9876,1779.0
2024-06-10 13:25:00,143.71,143.74,143.47,143.53,4745.0,143.0474,143.0772,142.8085,142.8682,4745.0
2024-06-10 13:30:00,143.46,143.74,143.39,143.74,4771.0,142.7985,143.0772,142.7288,143.0772,4771.0
2024-06-10 13:35:00,143.74,143.86,143.65,143.74,2821.0,143.0772,143.1967,142.9876,143.0772,2821.0
2024-06-10 13:40:00,143.75,143.8,143.67,143.73,3948.0,143.0872,143.1369,143.0075,143.0673,3948.0
2024-06-10 13:45:00,143.83,144.17,143.77,144.08,3051.0,143.1668,143.5052,143.1071,143.4157,3051.0
2024-06-10 13:50:00,144.05,144.05,143.94,144.02,1100.0,143.3858,143.3858,143.2763,143.3559,1100.0
2024-06-10 13:55:00,143.96,144.12,143.96,144.04,5101.0,143.2962,143.4555,143.2962,143.3758,5101.0
2024-06-10 14:00:00,143.98,144.07,143.89,143.93,2246.0,143.3161,143.4057,143.2265,143.2663,2246.0
2024-06-10 14:05:00,143.89,143.94,143.67,143.73,5552.0,143.2265,143.2763,143.0075,143.0673,5552.0
2024-06-10 14:10:00,143.75,143.95,143.75,143.91,2837.0,143.0872,143.2863,143.0872,143.2464,2837.0
2024-06-10 14:15:00,143.92,143.92,143.64,143.69,12027.0,143.2564,143.2564,142.9777,143.0275,12027.0
2024-06-10 14:20:00,143.68,143.74,143.43,143.53,6107.0,143.0175,143.0772,142.7687,142.8682,6107.0
2024-06-10 14:25:00,143.54,143.54,143.19,143.19,3012.0,142.8781,142.8781,142.5298,142.5298,3012.0
2024-06-10 14:30:00,143.22,143.28,143.04,143.17,4634.0,142.5596,142.6193,142.3804,142.5098,4634.0
2024-06-10 14:35:00,143.14,143.41,143.14,143.28,6111.0,142.48,142.7487,142.48,142.6193,6111.0
2024-06-10 14:40:00,143.31,143.37,143.24,143.35,2448.0,142.6492,142.7089,142.5795,142.689,2448.0
2024-06-10 14:45:00,143.42,143.53,143.41,143.45,5308.0,142.7587,142.8682,142.7487,142.7886,5308.0
2024-06-10 14:50:00,143.45,143.53,143.25,143.25,4424.0,142.7886,142.8682,142.5895,142.5895,4424.0
2024-06-10 14:55:00,143.31,143.32,143.14,143.2,4592.0,142.6492,142.6592,142.48,142.5397,4592.0
2024-06-10 15:00:00,143.17,143.36,143.17,143.32,4786.0,142.5098,142.699,142.5098,142.6592,4786.0
2024-06-10 15:05:00,143.33,143.44,143.26,143.34,6052.0,142.6691,142.7786,142.5994,142.6791,6052.0
2024-06-10 15:10:00,143.39,143.82,143.39,143.81,4881.0,142.7288,143.1569,142.7288,143.1469,4881.0
2024-06-10 15:15:00,143.91,143.96,143.45,143.57,5713.0,143.2464,143.2962,142.7886,142.908,5713.0
2024-06-10 15:20:00,143.61,143.71,143.59,143.66,5273.0,142.9478,143.0474,142.9279,142.9976,5273.0
2024-06-10 15:25:00,143.57,143.67,143.54,143.62,7308.0,142.908,143.0075,142.8781,142.9578,7308.0
2024-06-10 15:30:00,143.62,143.62,143.3,143.39,7039.0,142.9578,142.9578,142.6392,142.7288,7039.0
2024-06-10 15:35:00,143.4,143.51,143.27,143.32,12518.0,142.7388,142.8483,142.6094,142.6592,12518.0
2024-06-10 15:40:00,143.36,143.52,143.35,143.45,4657.0,142.699,142.8582,142.689,142.7886,4657.0
2024-06-10 15:45:00,143.44,143.5,143.19,143.19,11481.0,142.7786,142.8383,142.5298,142.5298,11481.0
2024-06-10 15:50:00,143.14,143.34,143.05,143.09,33827.0,142.48,142.6791,142.3904,142.4302,33827.0
2024-06-10 15:55:00,143.07,143.2,142.72,143.1,136097.0,142.4103,142.5397,142.0619,142.4402,136097.0
2024-06-11 09:30:00,142.01,142.84,141.44,142.29,10688.0,141.3552,142.1814,140.7878,141.6339,10688.0
2024-06-11 09:35:00,142.28,142.29,141.6,141.69,11168.0,141.624,141.6339,140.9471,141.0367,11168.0
2024-06-11 09:40:00,141.69,142.43,141.56,141.99,9478.0,141.0367,141.7733,140.9073,141.3353,9478.0
2024-06-11 09:45:00,142.07,142.21,141.4,141.52,5901.0,141.4149,141.5543,140.748,140.8675,5901.0
2024-06-11 09:50:00,141.61,141.91,141.4,141.4,7841.0,140.957,141.2557,140.748,140.748,7841.0
2024-06-11 09:55:00,141.46,141.76,141.21,141.6,10900.0,140.8077,141.1064,140.5589,140.9471,10900.0
2024-06-11 10:00:00,141.54,141.88,141.33,141.88,13837.0,140.8874,141.2258,140.6783,141.2258,13837.0
2024-06-11 10:05:00,141.93,142.01,141.86,141.86,5230.0,141.2756,141.3552,141.2059,141.2059,5230.0
2024-06-11 10:10:00,141.77,141.86,141.53,141.53,5452.0,141.1163,141.2059,140.8774,140.8774,5452.0
2024-06-11 10:15:00,141.53,142.16,141.49,142.16,5887.0,140.8774,141.5045,140.8376,141.5045,5887.0
2024-06-11 10:20:00,142.09,142.52,142.05,142.45,10565.0,141.4348,141.8628,141.395,141.7932,10565.0
2024-06-11 10:25:00,142.39,142.6,142.32,142.56,4100.0,141.7334,141.9425,141.6638,141.9027,4100.0
2024-06-11 10:30:00,142.59,142.64,142.37,142.57,7822.0,141.9325,141.9823,141.7135,141.9126,7822.0
2024-06-11 10:35:00,142.61,142.73,142.49,142.59,4871.0,141.9524,142.0719,141.833,141.9325,4871.0
2024-06-11 10:40:00,142.64,142.83,142.51,142.77,3500.0,141.9823,142.1714,141.8529,142.1117,3500.0
2024-06-11 10:45:00,142.83,143.11,142.7,143.11,5512.0,142.1714,142.4501,142.042,142.4501,5512.0
2024-06-11 10:50:00,143.11,143.36,143.04,143.2,12494.0,142.4501,142.699,142.3804,142.5397,12494.0
2024-06-11 10:55:00,143.19,143.29,143.06,143.06,4475.0,142.5298,142.6293,142.4004,142.4004,4475.0
2024-06-11 11:00:00,143.06,143.18,142.53,142.7,3607.0,142.4004,142.5198,141.8728,142.042,3607.0
2024-06-11 11:05:00,142.69,142.76,142.55,142.55,4295.0,142.0321,142.1017,141.8927,141.8927,4295.0
2024-06-11 11:10:00,142.59,142.9,142.59,142.74,4895.0,141.9325,142.2411,141.9325,142.0818,4895.0
2024-06-11 11:15:00,142.65,142.65,142.18,142.29,5341.0,141.9922,141.9922,141.5244,141.6339,5341.0
2024-06-11 11:20:00,142.32,142.55,142.29,142.41,4000.0,141.6638,141.8927,141.6339,141.7534,4000.0
2024-06-11 11:25:00,142.44,142.44,142.23,142.3,6202.0,141.7832,141.7832,141.5742,141.6439,6202.0
2024-06-11 11:30:00,142.38,142.65,142.29,142.33,3963.0,141.7235,141.9922,141.6339,141.6737,3963.0
2024-06-11 11:35:00,142.26,142.42,142.19,142.34,4539.0,141.604,141.7633,141.5344,141.6837,4539.0
2024-06-11 11:40:00,142.28,142.42,142.08,142.42,14262.0,141.624,141.7633,141.4249,141.7633,14262.0
2024-06-11 11:45:00,142.37,142.57,142.19,142.33,6368.0,141.7135,141.9126,141.5344,141.6737,6368.0
2024-06-11 11:50:00,142.25,142.36,141.95,142.12,16096.0,141.5941,141.7036,141.2955,141.4647,16096.0
2024-06-11 11:55:00,142.21,142.34,142.07,142.15,6877.0,141.5543,141.6837,141.4149,141.4946,6877.0
2024-06-11 12:00:00,142.14,142.71,142.12,142.67,7157.0,141.4846,142.052,141.4647,142.0122,7157.0
2024-06-11 12:05:00,142.7,142.97,142.7,142.95,7474.0,142.042,142.3108,142.042,142.2909,7474.0
2024-06-11 12:10:00,142.99,143.0,142.68,142.68,8501.0,142.3307,142.3406,142.0221,142.0221,8501.0
2024-06-11 12:15:00,142.78,142.82,142.67,142.74,4299.0,142.1216,142.1615,142.0122,142.0818,4299.0
2024-06-11 12:20:00,142.75,142.94,142.74,142.92,4630.0,142.0918,142.2809,142.0818,142.261,4630.0
2024-06-11 12:25:00,142.81,143.02,142.81,142.9,1916.0,142.1515,142.3605,142.1515,142.2411,1916.0
2024-06-11 12:30:00,142.95,142.99,142.8,142.99,4392.0,142.2909,142.3307,142.1416,142.3307,4392.0
2024-06-11 12:35:00,143.04,143.12,142.92,142.97,2604.0,142.3804,142.4601,142.261,142.3108,2604.0
2024-06-11 12:40:00,143.05,143.05,142.95,142.97,1201.0,142.3904,142.3904,142.2909,142.3108,1201.0
2024-06-11 12:45:00,143.03,143.03,142.78,142.84,1804.0,142.3705,142.3705,142.1216,142.1814,1804.0
2024-06-11 12:50:00,142.89,142.94,142.87,142.91,3000.0,142.2311,142.2809,142.2112,142.251,3000.0
2024-06-11 12:55:00,142.95,142.95,142.74,142.83,4402.0,142.2909,142.2909,142.0818,142.1714,4402.0
2024-06-11 13:00:00,142.84,143.18,142.62,143.1,4712.0,142.1814,142.5198,141.9624,142.4402,4712.0
2024-06-11 13:05:00,143.17,143.19,143.06,143.14,1275.0,142.5098,142.5298,142.4004,142.48,1275.0
2024-06-11 13:10:00,143.19,143.5,143.1,143.22,6474.0,142.5298,142.8383,142.4402,142.5596,6474.0
2024-06-11 13:15:00,143.14,143.24,143.08,143.08,2907.0,142.48,142.5795,142.4203,142.4203,2907.0
2024-06-11 13:20:00,143.06,143.06,142.82,142.82,3051.0,142.4004,142.4004,142.1615,142.1615,3051.0
2024-06-11 13:25:00,142.78,142.9,142.74,142.86,3698.0,142.1216,142.2411,142.0818,142.2013,3698.0
2024-06-11 13:30:00,142.89,142.99,142.86,142.89,1208.0,142.2311,142.3307,142.2013,142.2311,1208.0
2024-06-11 13:35:00,142.95,143.27,142.89,143.27,6601.0,142.2909,142.6094,142.2311,142.6094,6601.0
2024-06-11 13:40:00,143.33,143.41,143.18,143.21,3639.0,142.6691,142.7487,142.5198,142.5497,3639.0
2024-06-11 13:45:00,143.21,143.35,143.21,143.33,3081.0,142.5497,142.689,142.5497,142.6691,3081.0
2024-06-11 13:50:00,143.28,143.67,143.28,143.67,4810.0,142.6193,143.0075,142.6193,143.0075,4810.0
2024-06-11 13:55:00,143.69,143.8,143.65,143.68,3653.0,143.0275,143.1369,142.9876,143.0175,3653.0
2024-06-11 14:00:00,143.7,143.75,143.56,143.75,1700.0,143.0374,143.0872,142.8981,143.0872,1700.0
2024-06-11 14:05:00,143.74,143.78,143.37,143.37,2825.0,143.0772,143.117,142.7089,142.7089,2825.0
2024-06-11 14:10:00,143.48,143.59,143.43,143.54,5256.0,142.8184,142.9279,142.7687,142.8781,5256.0
2024-06-11 14:15:00,143.59,143.65,143.47,143.62,4109.0,142.9279,142.9876,142.8085,142.9578,4109.0
2024-06-11 14:20:00,143.63,143.78,143.59,143.78,2560.0,142.9677,143.117,142.9279,143.117,2560.0
2024-06-11 14:25:00,143.75,143.98,143.7,143.97,4746.0,143.0872,143.3161,143.0374,143.3062,4746.0
2024-06-11 14:30:00,143.95,143.99,143.76,143.81,3664.0,143.2863,143.3261,143.0971,143.1469,3664.0
2024-06-11 14:35:00,143.72,143.75,143.54,143.68,2544.0,143.0573,143.0872,142.8781,143.0175,2544.0
2024-06-11 14:40:00,143.73,143.89,143.68,143.68,4382.0,143.0673,143.2265,143.0175,143.0175,4382.0
2024-06-11 14:45:00,143.73,143.92,143.7,143.85,3000.0,143.0673,143.2564,143.0374,143.1867,3000.0
2024-06-11 14:50:00,143.85,143.93,143.61,143.72,4817.0,143.1867,143.2663,142.9478,143.0573,4817.0
2024-06-11 14:55:00,143.74,143.95,143.67,143.95,5390.0,143.0772,143.2863,143.0075,143.2863,5390.0
2024-06-11 15:00:00,143.95,144.03,143.91,143.95,4970.0,143.2863,143.3659,143.2464,143.2863,4970.0
2024-06-11 15:05:00,143.97,144.05,143.83,143.87,6056.0,143.3062,143.3858,143.1668,143.2066,6056.0
2024-06-11 15:10:00,143.94,143.94,143.79,143.91,5256.0,143.2763,143.2763,143.127,143.2464,5256.0
2024-06-11 15:15:00,143.91,144.0,143.78,143.9,5933.0,143.2464,143.336,143.117,143.2365,5933.0
2024-06-11 15:20:00,143.82,143.98,143.74,143.96,5445.0,143.1569,143.3161,143.0772,143.2962,5445.0
2024-06-11 15:25:00,143.91,143.91,143.67,143.69,3481.0,143.2464,143.2464,143.0075,143.0275,3481.0
2024-06-11 15:30:00,143.68,143.76,143.61,143.76,6723.0,143.0175,143.0971,142.9478,143.0971,6723.0
2024-06-11 15:35:00,143.75,143.79,143.62,143.72,6229.0,143.0872,143.127,142.9578,143.0573,6229.0
2024-06-11 15:40:00,143.75,143.89,143.67,143.89,10569.0,143.0872,143.2265,143.0075,143.2265,10569.0
2024-06-11 15:45:00,143.93,144.1,143.79,143.79,10696.0,143.2663,143.4356,143.127,143.127,10696.0
2024-06-11 15:50:00,143.71,144.36,143.71,144.31,28626.0,143.0474,143.6944,143.0474,143.6446,28626.0
2024-06-11 15:55:00,144.34,144.56,144.13,144.48,78492.0,143.6745,143.8934,143.4654,143.8138,78492.0
2024-06-12 09:30:00,147.57,148.75,147.1,148.66,38044.0,146.8896,148.0641,146.4217,147.9745,38044.0
2024-06-12 09:35:00,148.85,149.2,148.4,148.97,27667.0,148.1637,148.512,147.7157,148.2831,27667.0
2024-06-12 09:40:00,149.17,150.91,149.0,150.45,48691.0,148.4822,150.2142,148.313,149.7563,48691.0
2024-06-12 09:45:00,150.82,151.66,150.61,151.49,111140.0,150.1246,150.9607,149.9155,150.7915,111140.0
2024-06-12 09:50:00,151.37,152.23,151.0,151.2,50036.0,150.672,151.5281,150.3037,150.5028,50036.0
2024-06-12 09:55:00,151.06,151.54,150.99,151.03,24422.0,150.3635,150.8413,150.2938,150.3336,24422.0
2024-06-12 10:00:00,151.03,151.19,149.73,149.88,25223.0,150.3336,150.4929,149.0396,149.1889,25223.0
2024-06-12 10:05:00,149.93,150.21,149.6,150.01,28566.0,149.2387,149.5174,148.9102,149.3183,28566.0
2024-06-12 10:10:00,150.05,150.8,150.04,150.47,17816.0,149.3581,150.1047,149.3482,149.7762,17816.0
2024-06-12 10:15:00,150.39,150.49,149.88,150.23,32441.0,149.6966,149.7961,149.1889,149.5373,32441.0
2024-06-12 10:20:00,150.23,150.28,149.46,149.52,21459.0,149.5373,149.5871,148.7708,148.8306,21459.0
2024-06-12 10:25:00,149.47,149.75,149.34,149.44,11170.0,148.7808,149.0595,148.6514,148.7509,11170.0
2024-06-12 10:30:00,149.38,149.38,148.93,149.08,4581.0,148.6912,148.6912,148.2433,148.3926,4581.0
2024-06-12 10:35:00,149.08,149.08,147.99,148.25,25514.0,148.3926,148.3926,147.3076,147.5664,25514.0
2024-06-12 10:40:00,148.26,148.45,147.83,147.94,8135.0,147.5764,147.7655,147.1484,147.2579,8135.0
2024-06-12 10:45:00,147.94,148.22,147.84,148.16,5688.0,147.2579,147.5366,147.1583,147.4768,5688.0
2024-06-12 10:50:00,148.1,148.31,148.06,148.25,33800.0,147.4171,147.6261,147.3773,147.5664,33800.0
2024-06-12 10:55:00,148.25,148.57,148.24,148.39,3560.0,147.5664,147.8849,147.5565,147.7058,3560.0
2024-06-12 11:00:00,148.39,148.55,148.26,148.39,4443.0,147.7058,147.865,147.5764,147.7058,4443.0
2024-06-12 11:05:00,148.41,148.82,148.4,148.82,5398.0,147.7257,148.1338,147.7157,148.1338,5398.0
2024-06-12 11:10:00,148.87,148.98,148.68,148.75,12204.0,148.1836,148.2931,147.9944,148.0641,12204.0
2024-06-12 11:15:00,148.73,149.19,148.59,149.08,15867.0,148.0442,148.5021,147.9049,148.3926,15867.0
2024-06-12 11:20:00,149.0,149.12,148.89,148.93,3647.0,148.313,148.4324,148.2035,148.2433,3647.0
2024-06-12 11:25:00,148.86,148.96,148.82,148.88,3232.0,148.1736,148.2732,148.1338,148.1935,3232.0
2024-06-12 11:30:00,148.8,148.8,148.6,148.6,1815.0,148.1139,148.1139,147.9148,147.9148,1815.0
2024-06-12 11:35:00,148.59,149.1,148.57,148.9,5150.0,147.9049,148.4125,147.8849,148.2134,5150.0
2024-06-12 11:40:00,149.0,149.15,148.92,148.92,3408.0,148.313,148.4623,148.2333,148.2333,3408.0
2024-06-12 11:45:00,148.91,148.99,148.68,148.83,3941.0,148.2234,148.303,147.9944,148.1438,3941.0
2024-06-12 11:50:00,148.93,148.93,148.52,148.56,29025.0,148.2433,148.2433,147.8352,147.875,29025.0
2024-06-12 11:55:00,148.52,148.68,148.39,148.44,11743.0,147.8352,147.9944,147.7058,147.7555,11743.0
2024-06-12 12:00:00,148.21,148.4,148.21,148.22,3300.0,147.5266,147.7157,147.5266,147.5366,3300.0
2024-06-12 12:05:00,148.37,148.92,148.28,148.71,4660.0,147.6859,148.2333,147.5963,148.0243,4660.0
2024-06-12 12:10:00,148.66,148.7,148.55,148.55,1904.0,147.9745,148.0144,147.865,147.865,1904.0
2024-06-12 12:15:00,148.54,148.54,148.33,148.38,1424.0,147.8551,147.8551,147.6461,147.6958,1424.0
2024-06-12 12:20:00,148.32,148.35,148.15,148.15,2843.0,147.6361,147.666,147.4669,147.4669,2843.0
2024-06-12 12:25:00,148.28,148.4,148.22,148.3,2147.0,147.5963,147.7157,147.5366,147.6162,2147.0
2024-06-12 12:30:00,148.34,148.62,148.28,148.45,2736.0,147.656,147.9347,147.5963,147.7655,2736.0
2024-06-12 12:35:00,148.56,148.64,148.44,148.57,2378.0,147.875,147.9546,147.7555,147.8849,2378.0
2024-06-12 12:40:00,148.63,148.75,148.61,148.64,1401.0,147.9447,148.0641,147.9248,147.9546,1401.0
2024-06-12 12:45:00,148.62,148.74,148.56,148.59,2454.0,147.9347,148.0542,147.875,147.9049,2454.0
2024-06-12 12:50:00,148.46,148.54,148.36,148.38,2239.0,147.7755,147.8551,147.6759,147.6958,2239.0
2024-06-12 12:55:00,148.44,148.73,148.43,148.73,9120.0,147.7555,148.0442,147.7456,148.0442,9120.0
2024-06-12 13:00:00,148.78,149.19,148.78,149.12,5279.0,148.094,148.5021,148.094,148.4324,5279.0
2024-06-12 13:05:00,149.12,149.16,148.83,148.94,7278.0,148.4324,148.4722,148.1438,148.2532,7278.0
2024-06-12 13:10:00,148.83,148.84,148.72,148.81,5369.0,148.1438,148.1537,148.0343,148.1238,5369.0
2024-06-12 13:15:00,148.81,149.03,148.71,149.03,8110.0,148.1238,148.3428,148.0243,148.3428,8110.0
2024-06-12 13:20:00,149.07,149.48,149.05,149.47,3604.0,148.3826,148.7908,148.3627,148.7808,3604.0
2024-06-12 13:25:00,149.39,149.45,149.19,149.28,3298.0,148.7012,148.7609,148.5021,148.5917,3298.0
2024-06-12 13:30:00,149.28,149.28,148.85,149.0,6724.0,148.5917,148.5917,148.1637,148.313,6724.0
2024-06-12 13:35:00,149.07,149.1,148.95,149.02,10300.0,148.3826,148.4125,148.2632,148.3329,10300.0
2024-06-12 13:40:00,149.02,149.21,149.01,149.01,6420.0,148.3329,148.522,148.3229,148.3229,6420.0
2024-06-12 13:45:00,149.06,149.09,148.84,148.85,7228.0,148.3727,148.4026,148.1537,148.1637,7228.0
2024-06-12 13:50:00,148.88,149.0,148.7,148.89,10757.0,148.1935,148.313,148.0144,148.2035,10757.0
2024-06-12 13:55:00,148.79,149.17,148.79,149.17,4479.0,148.1039,148.4822,148.1039,148.4822,4479.0
2024-06-12 14:00:00,149.0,149.28,148.27,149.28,65658.0,148.313,148.5917,147.5863,148.5917,65658.0
2024-06-12 14:05:00,149.18,149.58,149.06,149.41,10657.0,148.4921,148.8903,148.3727,148.7211,10657.0
2024-06-12 14:10:00,149.55,149.71,149.22,149.22,4034.0,148.8604,149.0197,148.532,148.532,4034.0
2024-06-12 14:15:00,149.27,149.7,149.26,149.48,6538.0,148.5817,149.0097,148.5718,148.7908,6538.0
2024-06-12 14:20:00,149.58,149.59,149.12,149.19,4416.0,148.8903,148.9002,148.4324,148.5021,4416.0
2024-06-12 14:25:00,149.22,149.51,149.13,149.41,15406.0,148.532,148.8206,148.4424,148.7211,15406.0
2024-06-12 14:30:00,149.45,149.58,148.95,149.13,8652.0,148.7609,148.8903,148.2632,148.4424,8652.0
2024-06-12 14:35:00,149.21,149.42,148.75,149.42,12030.0,148.522,148.731,148.0641,148.731,12030.0
2024-06-12 14:40:00,149.33,149.35,148.85,149.22,20998.0,148.6414,148.6614,148.1637,148.532,20998.0
2024-06-12 14:45:00,149.13,149.36,148.93,148.93,9580.0,148.4424,148.6713,148.2433,148.2433,9580.0
2024-06-12 14:50:00,149.07,149.15,148.77,149.06,16386.0,148.3826,148.4623,148.084,148.3727,16386.0
2024-06-12 14:55:00,149.01,149.42,149.01,149.3,11928.0,148.3229,148.731,148.3229,148.6116,11928.0
2024-06-12 15:00:00,149.24,149.42,148.92,149.04,12143.0,148.5519,148.731,148.2333,148.3528,12143.0
2024-06-12 15:05:00,148.98,149.1,148.82,148.82,22556.0,148.2931,148.4125,148.1338,148.1338,22556.0
2024-06-12 15:10:00,148.81,148.95,148.6,148.88,7165.0,148.1238,148.2632,147.9148,148.1935,7165.0
2024-06-12 15:15:00,148.85,149.26,148.85,149.21,4183.0,148.1637,148.5718,148.1637,148.522,4183.0
2024-06-12 15:20:00,149.19,149.29,148.54,148.54,10951.0,148.5021,148.6016,147.8551,147.8551,10951.0
2024-06-12 15:25:00,148.53,148.79,148.07,148.21,25562.0,147.8451,148.1039,147.3873,147.5266,25562.0
2024-06-12 15:30:00,148.22,148.4,147.68,147.77,25455.0,147.5366,147.7157,146.9991,147.0886,25455.0
2024-06-12 15:35:00,147.7,148.05,147.51,147.8,16880.0,147.019,147.3673,146.8298,147.1185,16880.0
2024-06-12 15:40:00,147.76,147.97,147.39,147.59,18142.0,147.0787,147.2877,146.7104,146.9095,18142.0
2024-06-12 15:45:00,147.64,147.96,147.4,147.86,15036.0,146.9592,147.2778,146.7203,147.1782,15036.0
2024-06-12 15:50:00,147.93,149.05,147.72,148.91,51247.0,147.2479,148.3627,147.0389,148.2234,51247.0
2024-06-12 15:55:00,148.89,149.29,148.76,148.86,114360.0,148.2035,148.6016,148.0741,148.1736,114360.0
2024-06-13 09:30:00,145.15,148.07,144.86,148.0,43103.0,144.4807,147.3873,144.1921,147.3176,43103.0
2024-06-13 09:35:00,147.89,147.89,147.0,147.37,8474.0,147.2081,147.2081,146.3222,146.6905,8474.0
2024-06-13 09:40:00,147.28,147.51,146.96,147.06,4121.0,146.6009,146.8298,146.2824,146.3819,4121.0
2024-06-13 09:45:00,146.85,147.36,146.68,146.97,4976.0,146.1729,146.6805,146.0037,146.2923,4976.0
2024-06-13 09:50:00,146.78,146.95,146.14,146.33,5042.0,146.1032,146.2724,145.4662,145.6553,5042.0
2024-06-13 09:55:00,146.33,146.33,145.92,146.24,6896.0,145.6553,145.6553,145.2472,145.5657,6896.0
2024-06-13 10:00:00,146.21,146.78,146.2,146.25,7270.0,145.5358,146.1032,145.5259,145.5756,7270.0
2024-06-13 10:05:00,146.41,146.72,146.41,146.6,3404.0,145.7349,146.0435,145.7349,145.924,3404.0
2024-06-13 10:10:00,146.53,146.53,145.83,145.84,8153.0,145.8544,145.8544,145.1576,145.1675,8153.0
2024-06-13 10:15:00,145.74,146.09,145.59,145.93,6122.0,145.068,145.4164,144.9187,145.2571,6122.0
2024-06-13 10:20:00,145.92,146.07,145.57,145.58,9949.0,145.2472,145.3965,144.8988,144.9087,9949.0
2024-06-13 10:25:00,145.55,146.27,145.55,146.27,4955.0,144.8789,145.5956,144.8789,145.5956,4955.0
2024-06-13 10:30:00,146.34,146.53,146.0,146.03,3454.0,145.6652,145.8544,145.3268,145.3567,3454.0
2024-06-13 10:35:00,145.92,146.26,145.77,146.26,2829.0,145.2472,145.5856,145.0979,145.5856,2829.0
2024-06-13 10:40:00,146.19,146.36,145.82,145.83,5018.0,145.5159,145.6851,145.1476,145.1576,5018.0
2024-06-13 10:45:00,146.02,146.27,145.72,145.95,4025.0,145.3467,145.5956,145.0481,145.277,4025.0
2024-06-13 10:50:00,145.99,145.99,145.57,145.77,6319.0,145.3168,145.3168,144.8988,145.0979,6319.0
2024-06-13 10:55:00,145.95,146.06,145.86,145.93,3622.0,145.277,145.3865,145.1874,145.2571,3622.0
2024-06-13 11:00:00,145.92,145.97,145.51,145.51,6649.0,145.2472,145.2969,144.8391,144.8391,6649.0
2024-06-13 11:05:00,145.66,146.34,145.66,146.19,2216.0,144.9884,145.6652,144.9884,145.5159,2216.0
2024-06-13 11:10:00,146.08,146.14,145.8,145.87,3813.0,145.4064,145.4662,145.1277,145.1974,3813.0
2024-06-13 11:15:00,145.83,146.12,145.71,146.07,3300.0,145.1576,145.4462,145.0381,145.3965,3300.0
2024-06-13 11:20:00,146.16,146.45,146.15,146.42,1000.0,145.4861,145.7747,145.4761,145.7449,1000.0
2024-06-13 11:25:00,146.6,146.6,146.23,146.34,1754.0,145.924,145.924,145.5557,145.6652,1754.0
2024-06-13 11:30:00,146.39,146.45,146.17,146.37,2392.0,145.715,145.7747,145.496,145.6951,2392.0
2024-06-13 11:35:00,146.3,146.49,146.26,146.41,2768.0,145.6254,145.8145,145.5856,145.7349,2768.0
2024-06-13 11:40:00,146.58,146.58,146.41,146.44,1400.0,145.9041,145.9041,145.7349,145.7648,1400.0
2024-06-13 11:45:00,146.54,146.93,146.45,146.93,4884.0,145.8643,146.2525,145.7747,146.2525,4884.0
2024-06-13 11:50:00,146.89,147.09,146.85,146.85,4409.0,146.2127,146.4118,146.1729,146.1729,4409.0
2024-06-13 11:55:00,146.89,146.89,146.84,146.86,1300.0,146.2127,146.2127,146.1629,146.1828,1300.0
2024-06-13 12:00:00,146.79,146.86,146.36,146.57,2637.0,146.1132,146.1828,145.6851,145.8942,2637.0
2024-06-13 12:05:00,146.52,146.89,146.51,146.66,2459.0,145.8444,146.2127,145.8344,145.9838,2459.0
2024-06-13 12:10:00,146.74,146.85,146.72,146.8,945.0,146.0634,146.1729,146.0435,146.1231,945.0
2024-06-13 12:15:00,146.83,146.94,146.62,146.8,2700.0,146.153,146.2625,145.9439,146.1231,2700.0
2024-06-13 12:20:00,146.84,146.86,146.55,146.63,2148.0,146.1629,146.1828,145.8743,145.9539,2148.0
2024-06-13 12:25:00,146.59,146.61,146.36,146.61,2782.0,145.9141,145.934,145.6851,145.934,2782.0
2024-06-13 12:30:00,146.45,147.0,146.45,146.92,1480.0,145.7747,146.3222,145.7747,146.2426,1480.0
2024-06-13 12:35:00,147.0,147.06,146.86,147.05,3100.0,146.3222,146.3819,146.1828,146.372,3100.0
2024-06-13 12:40:00,147.0,147.01,146.9,146.96,1000.0,146.3222,146.3321,146.2227,146.2824,1000.0
2024-06-13 12:45:00,146.93,146.93,146.56,146.56,1720.0,146.2525,146.2525,145.8842,145.8842,1720.0
2024-06-13 12:50:00,146.62,146.98,146.62,146.94,2323.0,145.9439,146.3023,145.9439,146.2625,2323.0
2024-06-13 12:55:00,146.87,146.88,146.73,146.81,2007.0,146.1928,146.2027,146.0534,146.1331,2007.0
2024-06-13 13:00:00,146.73,147.13,146.73,146.93,5116.0,146.0534,146.4516,146.0534,146.2525,5116.0
2024-06-13 13:05:00,147.1,147.26,147.01,147.06,3455.0,146.4217,146.581,146.3321,146.3819,3455.0
2024-06-13 13:10:00,147.06,147.21,147.01,147.06,3280.0,146.3819,146.5312,146.3321,146.3819,3280.0
2024-06-13 13:15:00,146.99,147.05,146.87,146.88,5829.0,146.3122,146.372,146.1928,146.2027,5829.0
2024-06-13 13:20:00,146.97,146.97,146.85,146.94,800.0,146.2923,146.2923,146.1729,146.2625,800.0
2024-06-13 13:25:00,146.95,147.1,146.9,146.98,4220.0,146.2724,146.4217,146.2227,146.3023,4220.0
2024-06-13 13:30:00,146.93,146.95,146.85,146.88,1299.0,146.2525,146.2724,146.1729,146.2027,1299.0
2024-06-13 13:35:00,146.88,146.9,146.69,146.9,2905.0,146.2027,146.2227,146.0136,146.2227,2905.0
2024-06-13 13:40:00,146.91,146.95,146.81,146.87,3530.0,146.2326,146.2724,146.1331,146.1928,3530.0
2024-06-13 13:45:00,146.9,146.9,146.79,146.86,1900.0,146.2227,146.2227,146.1132,146.1828,1900.0
2024-06-13 13:50:00,146.87,146.88,146.77,146.88,1300.0,146.1928,146.2027,146.0932,146.2027,1300.0
2024-06-13 13:55:00,146.89,146.89,146.67,146.67,1953.0,146.2127,146.2127,145.9937,145.9937,1953.0
2024-06-13 14:00:00,146.78,146.85,146.47,146.56,4279.0,146.1032,146.1729,145.7946,145.8842,4279.0
2024-06-13 14:05:00,146.58,147.0,146.53,147.0,4016.0,145.9041,146.3222,145.8544,146.3222,4016.0
2024-06-13 14:10:00,147.05,147.05,146.84,146.92,2740.0,146.372,146.372,146.1629,146.2426,2740.0
2024-06-13 14:15:00,146.84,146.97,146.83,146.88,1783.0,146.1629,146.2923,146.153,146.2027,1783.0
2024-06-13 14:20:00,146.89,147.13,146.89,147.13,1049.0,146.2127,146.4516,146.2127,146.4516,1049.0
2024-06-13 14:25:00,147.14,147.16,146.86,147.16,5477.0,146.4615,146.4815,146.1828,146.4815,5477.0
2024-06-13 14:30:00,147.2,147.38,147.19,147.36,2200.0,146.5213,146.7004,146.5113,146.6805,2200.0
2024-06-13 14:35:00,147.32,147.32,147.15,147.15,3869.0,146.6407,146.6407,146.4715,146.4715,3869.0
2024-06-13 14:40:00,147.15,147.37,147.15,147.37,1900.0,146.4715,146.6905,146.4715,146.6905,1900.0
2024-06-13 14:45:00,147.3,147.37,147.2,147.21,1700.0,146.6208,146.6905,146.5213,146.5312,1700.0
2024-06-13 14:50:00,147.21,147.26,147.09,147.25,3714.0,146.5312,146.581,146.4118,146.571,3714.0
2024-06-13 14:55:00,147.27,147.43,147.15,147.38,6218.0,146.5909,146.7502,146.4715,146.7004,6218.0
2024-06-13 15:00:00,147.33,147.5,147.27,147.5,3313.0,146.6507,146.8199,146.5909,146.8199,3313.0
2024-06-13 15:05:00,147.42,147.68,147.41,147.62,4000.0,146.7403,146.9991,146.7303,146.9393,4000.0
2024-06-13 15:10:00,147.58,147.58,147.3,147.34,2500.0,146.8995,146.8995,146.6208,146.6606,2500.0
2024-06-13 15:15:00,147.34,147.58,147.32,147.5,2943.0,146.6606,146.8995,146.6407,146.8199,2943.0
2024-06-13 15:20:00,147.52,147.66,147.52,147.55,4300.0,146.8398,146.9791,146.8398,146.8697,4300.0
2024-06-13 15:25:00,147.63,147.79,147.62,147.66,3102.0,146.9493,147.1085,146.9393,146.9791,3102.0
2024-06-13 15:30:00,147.66,147.87,147.54,147.8,3596.0,146.9791,147.1882,146.8597,147.1185,3596.0
2024-06-13 15:35:00,147.8,147.95,147.78,147.9,6568.0,147.1185,147.2678,147.0986,147.218,6568.0
2024-06-13 15:40:00,147.9,147.9,147.66,147.88,9980.0,147.218,147.218,146.9791,147.1981,9980.0
2024-06-13 15:45:00,147.93,148.04,147.83,147.85,10357.0,147.2479,147.3574,147.1484,147.1683,10357.0
2024-06-13 15:50:00,147.93,147.93,147.56,147.83,16884.0,147.2479,147.2479,146.8796,147.1484,16884.0
2024-06-13 15:55:00,147.79,147.99,147.58,147.58,73156.0,147.1085,147.3076,146.8995,146.8995,73156.0
2024-06-14 09:30:00,144.88,146.51,144.88,146.25,14606.0,144.212,145.8344,144.212,145.5756,14606.0
2024-06-14 09:35:00,146.25,146.25,145.8,146.19,2666.0,145.5756,145.5756,145.1277,145.5159,2666.0
2024-06-14 09:40:00,146.23,146.25,145.73,145.87,8422.0,145.5557,145.5756,145.058,145.1974,8422.0
2024-06-14 09:45:00,145.87,146.31,145.76,146.12,5056.0,145.1974,145.6354,145.0879,145.4462,5056.0
2024-06-14 09:50:00,146.13,146.23,145.87,146.22,3660.0,145.4562,145.5557,145.1974,145.5458,3660.0
2024-06-14 09:55:00,146.04,146.09,145.82,145.93,7924.0,145.3666,145.4164,145.1476,145.2571,7924.0
2024-06-14 10:00:00,145.89,145.9,145.14,145.14,6727.0,145.2173,145.2273,144.4708,144.4708,6727.0
2024-06-14 10:05:00,145.15,145.41,144.78,145.35,7326.0,144.4807,144.7395,144.1124,144.6798,7326.0
2024-06-14 10:10:00,145.2,145.34,144.78,144.93,3170.0,144.5305,144.6698,144.1124,144.2617,3170.0
2024-06-14 10:15:00,145.2,145.48,145.18,145.47,3254.0,144.5305,144.8092,144.5106,144.7992,3254.0
2024-06-14 10:20:00,145.53,145.91,145.52,145.69,3063.0,144.859,145.2372,144.849,145.0182,3063.0
2024-06-14 10:25:00,145.85,145.85,145.33,145.42,3748.0,145.1775,145.1775,144.6599,144.7495,3748.0
2024-06-14 10:30:00,145.4,145.48,145.05,145.35,2406.0,144.7296,144.8092,144.3812,144.6798,2406.0
2024-06-14 10:35:00,145.25,145.25,144.85,144.94,2400.0,144.5803,144.5803,144.1821,144.2717,2400.0
2024-06-14 10:40:00,144.84,145.36,144.74,145.27,5238.0,144.1721,144.6898,144.0726,144.6002,5238.0
2024-06-14 10:45:00,145.38,145.55,145.35,145.46,2959.0,144.7097,144.8789,144.6798,144.7893,2959.0
2024-06-14 10:50:00,145.47,145.64,145.44,145.58,1626.0,144.7992,144.9685,144.7694,144.9087,1626.0
2024-06-14 10:55:00,145.6,145.68,145.44,145.68,3110.0,144.9286,145.0083,144.7694,145.0083,3110.0
2024-06-14 11:00:00,145.68,145.68,145.29,145.42,2126.0,145.0083,145.0083,144.6201,144.7495,2126.0
2024-06-14 11:05:00,145.29,145.32,144.93,145.06,2587.0,144.6201,144.6499,144.2617,144.3911,2587.0
2024-06-14 11:10:00,144.97,145.17,144.96,145.1,1715.0,144.3015,144.5006,144.2916,144.4309,1715.0
2024-06-14 11:15:00,145.04,145.04,144.78,144.79,1642.0,144.3712,144.3712,144.1124,144.1224,1642.0
2024-06-14 11:20:00,144.8,145.32,144.8,145.27,4094.0,144.1323,144.6499,144.1323,144.6002,4094.0
2024-06-14 11:25:00,145.22,145.41,145.21,145.29,3389.0,144.5504,144.7395,144.5404,144.6201,3389.0
2024-06-14 11:30:00,145.41,145.47,145.2,145.27,2918.0,144.7395,144.7992,144.5305,144.6002,2918.0
2024-06-14 11:35:00,145.31,145.32,145.06,145.09,2329.0,144.64,144.6499,144.3911,144.421,2329.0
2024-06-14 11:40:00,145.14,145.14,144.8,144.97,2987.0,144.4708,144.4708,144.1323,144.3015,2987.0
2024-06-14 11:45:00,145.01,145.02,144.71,144.71,3844.0,144.3414,144.3513,144.0427,144.0427,3844.0
2024-06-14 11:50:00,144.69,145.17,144.69,145.03,4011.0,144.0228,144.5006,144.0228,144.3613,4011.0
2024-06-14 11:55:00,145.11,145.3,145.09,145.3,1344.0,144.4409,144.63,144.421,144.63,1344.0
2024-06-14 12:00:00,145.38,145.45,145.25,145.45,3100.0,144.7097,144.7793,144.5803,144.7793,3100.0
2024-06-14 12:05:00,145.36,145.39,144.95,145.14,4902.0,144.6898,144.7196,144.2816,144.4708,4902.0
2024-06-14 12:10:00,145.11,145.36,145.1,145.16,2072.0,144.4409,144.6898,144.4309,144.4907,2072.0
2024-06-14 12:15:00,145.16,145.19,144.73,144.9,1842.0,144.4907,144.5205,144.0627,144.2319,1842.0
2024-06-14 12:20:00,144.98,145.1,144.98,144.99,2110.0,144.3115,144.4309,144.3115,144.3215,2110.0
2024-06-14 12:25:00,144.92,145.01,144.83,144.84,2876.0,144.2518,144.3414,144.1622,144.1721,2876.0
2024-06-14 12:30:00,144.92,144.98,144.8,144.9,1317.0,144.2518,144.3115,144.1323,144.2319,1317.0
2024-06-14 12:35:00,144.93,145.23,144.92,145.23,2600.0,144.2617,144.5604,144.2518,144.5604,2600.0
2024-06-14 12:40:00,145.1,145.19,145.03,145.19,1003.0,144.4309,144.5205,144.3613,144.5205,1003.0
2024-06-14 12:45:00,145.2,145.24,145.17,145.21,700.0,144.5305,144.5703,144.5006,144.5404,700.0
2024-06-14 12:50:00,145.2,145.41,145.19,145.22,3420.0,144.5305,144.7395,144.5205,144.5504,3420.0
2024-06-14 12:55:00,145.24,145.32,145.17,145.31,1711.0,144.5703,144.6499,144.5006,144.64,1711.0
2024-06-14 13:00:00,145.34,145.45,145.34,145.42,1832.0,144.6698,144.7793,144.6698,144.7495,1832.0
2024-06-14 13:05:00,145.48,145.62,145.38,145.55,3617.0,144.8092,144.9486,144.7097,144.8789,3617.0
2024-06-14 13:10:00,145.58,145.74,145.41,145.69,9734.0,144.9087,145.068,144.7395,145.0182,9734.0
2024-06-14 13:15:00,145.71,145.8,145.49,145.55,5115.0,145.0381,145.1277,144.8192,144.8789,5115.0
2024-06-14 13:20:00,145.67,145.84,145.6,145.6,2556.0,144.9983,145.1675,144.9286,144.9286,2556.0
2024-06-14 13:25:00,145.64,145.7,145.56,145.6,1720.0,144.9685,145.0282,144.8888,144.9286,1720.0
2024-06-14 13:30:00,145.59,145.67,145.52,145.67,600.0,144.9187,144.9983,144.849,144.9983,600.0
2024-06-14 13:35:00,145.67,145.8,145.66,145.77,2623.0,144.9983,145.1277,144.9884,145.0979,2623.0
2024-06-14 13:40:00,145.72,145.74,145.18,145.36,3234.0,145.0481,145.068,144.5106,144.6898,3234.0
2024-06-14 13:45:00,145.31,145.55,145.3,145.49,3885.0,144.64,144.8789,144.63,144.8192,3885.0
2024-06-14 13:50:00,145.53,145.73,145.5,145.65,5542.0,144.859,145.058,144.8291,144.9784,5542.0
2024-06-14 13:55:00,145.58,145.62,145.16,145.24,10918.0,144.9087,144.9486,144.4907,144.5703,10918.0
2024-06-14 14:00:00,145.19,145.31,144.98,145.25,6422.0,144.5205,144.64,144.3115,144.5803,6422.0
2024-06-14 14:05:00,145.29,145.42,144.97,145.06,7487.0,144.6201,144.7495,144.3015,144.3911,7487.0
2024-06-14 14:10:00,145.08,145.2,144.91,144.91,3058.0,144.411,144.5305,144.2418,144.2418,3058.0
2024-06-14 14:15:00,144.93,145.19,144.89,145.19,5560.0,144.2617,144.5205,144.2219,144.5205,5560.0
2024-06-14 14:20:00,145.13,145.33,145.12,145.15,5323.0,144.4608,144.6599,144.4509,144.4807,5323.0
2024-06-14 14:25:00,145.15,145.23,145.07,145.07,2910.0,144.4807,144.5604,144.4011,144.4011,2910.0
2024-06-14 14:30:00,145.03,145.08,144.98,145.08,2206.0,144.3613,144.411,144.3115,144.411,2206.0
2024-06-14 14:35:00,144.96,145.11,144.96,145.02,3119.0,144.2916,144.4409,144.2916,144.3513,3119.0
2024-06-14 14:40:00,145.0,145.11,144.86,145.11,4228.0,144.3314,144.4409,144.1921,144.4409,4228.0
2024-06-14 14:45:00,145.13,145.21,145.06,145.21,1343.0,144.4608,144.5404,144.3911,144.5404,1343.0
2024-06-14 14:50:00,145.23,145.46,145.17,145.38,7621.0,144.5604,144.7893,144.5006,144.7097,7621.0
2024-06-14 14:55:00,145.38,145.38,145.07,145.24,4631.0,144.7097,144.7097,144.4011,144.5703,4631.0
2024-06-14 15:00:00,145.3,145.38,145.2,145.35,3865.0,144.63,144.7097,144.5305,144.6798,3865.0
2024-06-14 15:05:00,145.3,145.33,145.18,145.24,4049.0,144.63,144.6599,144.5106,144.5703,4049.0
2024-06-14 15:10:00,145.26,145.27,145.08,145.09,3940.0,144.5902,144.6002,144.411,144.421,3940.0
2024-06-14 15:15:00,145.03,145.23,145.02,145.22,3624.0,144.3613,144.5604,144.3513,144.5504,3624.0
2024-06-14 15:20:00,145.21,145.34,145.19,145.3,6660.0,144.5404,144.6698,144.5205,144.63,6660.0
2024-06-14 15:25:00,145.32,145.32,145.11,145.3,2874.0,144.6499,144.6499,144.4409,144.63,2874.0
2024-06-14 15:30:00,145.25,145.26,145.05,145.17,4629.0,144.5803,144.5902,144.3812,144.5006,4629.0
2024-06-14 15:35:00,145.16,145.27,145.02,145.02,5017.0,144.4907,144.6002,144.3513,144.3513,5017.0
2024-06-14 15:40:00,145.02,145.02,144.89,144.97,9901.0,144.3513,144.3513,144.2219,144.3015,9901.0
2024-06-14 15:45:00,144.97,145.02,144.86,144.92,12532.0,144.3015,144.3513,144.1921,144.2518,12532.0
2024-06-14 15:50:00,144.88,145.02,144.82,144.96,23909.0,144.212,144.3513,144.1522,144.2916,23909.0
2024-06-14 15:55:00,144.94,145.15,144.72,145.09,75169.0,144.2717,144.4807,144.0527,144.421,75169.0
2024-06-17 09:30:00,144.57,144.57,143.08,143.08,19605.0,143.9034,143.9034,142.4203,142.4203,19605.0
2024-06-17 09:35:00,143.21,143.81,143.1,143.1,7332.0,142.5497,143.1469,142.4402,142.4402,7332.0
2024-06-17 09:40:00,143.1,143.1,142.27,142.27,7830.0,142.4402,142.4402,141.614,141.614,7830.0
2024-06-17 09:45:00,142.5,142.7,142.14,142.38,34045.0,141.8429,142.042,141.4846,141.7235,34045.0
2024-06-17 09:50:00,142.38,142.84,142.38,142.74,9898.0,141.7235,142.1814,141.7235,142.0818,9898.0
2024-06-17 09:55:00,142.74,142.74,142.49,142.65,8325.0,142.0818,142.0818,141.833,141.9922,8325.0
2024-06-17 10:00:00,142.72,142.73,142.28,142.59,15127.0,142.0619,142.0719,141.624,141.9325,15127.0
2024-06-17 10:05:00,142.66,142.83,142.15,142.33,13556.0,142.0022,142.1714,141.4946,141.6737,13556.0
2024-06-17 10:10:00,142.34,142.78,142.26,142.43,9874.0,141.6837,142.1216,141.604,141.7733,9874.0
2024-06-17 10:15:00,142.42,142.71,142.2,142.26,5005.0,141.7633,142.052,141.5443,141.604,5005.0
2024-06-17 10:20:00,142.21,142.26,141.87,141.94,6886.0,141.5543,141.604,141.2158,141.2855,6886.0
2024-06-17 10:25:00,141.94,142.04,141.5,141.71,7817.0,141.2855,141.3851,140.8475,141.0566,7817.0
2024-06-17 10:30:00,141.79,142.28,141.79,142.17,8601.0,141.1362,141.624,141.1362,141.5145,8601.0
2024-06-17 10:35:00,142.19,142.44,142.13,142.37,10667.0,141.5344,141.7832,141.4746,141.7135,10667.0
2024-06-17 10:40:00,142.37,142.4,142.1,142.19,4981.0,141.7135,141.7434,141.4448,141.5344,4981.0
2024-06-17 10:45:00,142.19,142.37,142.08,142.14,6807.0,141.5344,141.7135,141.4249,141.4846,6807.0
2024-06-17 10:50:00,142.07,142.33,142.07,142.21,5432.0,141.4149,141.6737,141.4149,141.5543,5432.0
2024-06-17 10:55:00,142.36,142.43,142.04,142.05,11630.0,141.7036,141.7733,141.3851,141.395,11630.0
2024-06-17 11:00:00,142.13,142.33,141.91,142.2,21848.0,141.4746,141.6737,141.2557,141.5443,21848.0
2024-06-17 11:05:00,142.28,142.75,142.28,142.45,6935.0,141.624,142.0918,141.624,141.7932,6935.0
2024-06-17 11:10:00,142.44,142.56,142.41,142.56,8990.0,141.7832,141.9027,141.7534,141.9027,8990.0
2024-06-17 11:15:00,142.64,142.72,142.47,142.58,8983.0,141.9823,142.0619,141.8131,141.9226,8983.0
2024-06-17 11:20:00,142.53,142.73,142.53,142.72,5548.0,141.8728,142.0719,141.8728,142.0619,5548.0
2024-06-17 11:25:00,142.64,142.64,142.39,142.5,4493.0,141.9823,141.9823,141.7334,141.8429,4493.0
2024-06-17 11:30:00,142.47,142.52,142.31,142.38,3461.0,141.8131,141.8628,141.6538,141.7235,3461.0
2024-06-17 11:35:00,142.38,142.46,142.33,142.38,1614.0,141.7235,141.8031,141.6737,141.7235,1614.0
2024-06-17 11:40:00,142.42,142.52,142.31,142.48,4737.0,141.7633,141.8628,141.6538,141.823,4737.0
2024-06-17 11:45:00,142.44,142.69,142.4,142.68,8808.0,141.7832,142.0321,141.7434,142.0221,8808.0
2024-06-17 11:50:00,142.72,142.77,142.45,142.46,9214.0,142.0619,142.1117,141.7932,141.8031,9214.0
2024-06-17 11:55:00,142.43,142.69,142.33,142.43,3757.0,141.7733,142.0321,141.6737,141.7733,3757.0
2024-06-17 12:00:00,142.43,142.53,142.36,142.39,3283.0,141.7733,141.8728,141.7036,141.7334,3283.0
2024-06-17 12:05:00,142.44,142.56,142.36,142.51,4128.0,141.7832,141.9027,141.7036,141.8529,4128.0
2024-06-17 12:10:00,142.49,142.83,142.45,142.83,3347.0,141.833,142.1714,141.7932,142.1714,3347.0
2024-06-17 12:15:00,142.84,142.91,142.72,142.91,30700.0,142.1814,142.251,142.0619,142.251,30700.0
2024-06-17 12:20:00,142.89,143.02,142.61,143.02,4383.0,142.2311,142.3605,141.9524,142.3605,4383.0
2024-06-17 12:25:00,143.03,143.35,142.94,143.34,2942.0,142.3705,142.689,142.2809,142.6791,2942.0
2024-06-17 12:30:00,143.25,143.29,142.99,143.19,2796.0,142.5895,142.6293,142.3307,142.5298,2796.0
2024-06-17 12:35:00,143.19,143.21,142.87,142.97,4513.0,142.5298,142.5497,142.2112,142.3108,4513.0
2024-06-17 12:40:00,142.95,143.06,142.93,142.93,4269.0,142.2909,142.4004,142.271,142.271,4269.0
2024-06-17 12:45:00,142.97,143.1,142.93,143.09,8831.0,142.3108,142.4402,142.271,142.4302,8831.0
2024-06-17 12:50:00,143.19,143.2,142.93,142.96,4481.0,142.5298,142.5397,142.271,142.3008,4481.0
2024-06-17 12:55:00,142.94,142.96,142.82,142.91,4055.0,142.2809,142.3008,142.1615,142.251,4055.0
2024-06-17 13:00:00,142.92,143.2,142.91,143.19,7578.0,142.261,142.5397,142.251,142.5298,7578.0
2024-06-17 13:05:00,143.15,143.21,143.02,143.21,8046.0,142.4899,142.5497,142.3605,142.5497,8046.0
2024-06-17 13:10:00,143.18,143.35,143.18,143.32,1924.0,142.5198,142.689,142.5198,142.6592,1924.0
2024-06-17 13:15:00,143.37,143.53,143.37,143.53,3843.0,142.7089,142.8682,142.7089,142.8682,3843.0
2024-06-17 13:20:00,143.49,143.56,143.22,143.31,4305.0,142.8284,142.8981,142.5596,142.6492,4305.0
2024-06-17 13:25:00,143.36,143.36,143.18,143.31,5193.0,142.699,142.699,142.5198,142.6492,5193.0
2024-06-17 13:30:00,143.4,143.9,143.38,143.9,4467.0,142.7388,143.2365,142.7189,143.2365,4467.0
2024-06-17 13:35:00,143.92,144.16,143.86,144.16,4908.0,143.2564,143.4953,143.1967,143.4953,4908.0
2024-06-17 13:40:00,144.19,144.26,144.05,144.25,9110.0,143.5251,143.5948,143.3858,143.5849,9110.0
2024-06-17 13:45:00,144.19,144.39,144.16,144.34,3367.0,143.5251,143.7242,143.4953,143.6745,3367.0
2024-06-17 13:50:00,144.4,144.67,144.4,144.6,7390.0,143.7342,144.0029,143.7342,143.9333,7390.0
2024-06-17 13:55:00,144.62,144.67,144.39,144.57,2774.0,143.9532,144.0029,143.7242,143.9034,2774.0
2024-06-17 14:00:00,144.58,144.6,144.34,144.4,6018.0,143.9133,143.9333,143.6745,143.7342,6018.0
2024-06-17 14:05:00,144.43,144.85,144.42,144.84,4842.0,143.764,144.1821,143.7541,144.1721,4842.0
2024-06-17 14:10:00,144.82,144.91,144.35,144.49,15279.0,144.1522,144.2418,143.6844,143.8238,15279.0
2024-06-17 14:15:00,144.34,144.54,144.16,144.26,7708.0,143.6745,143.8735,143.4953,143.5948,7708.0
2024-06-17 14:20:00,144.17,144.44,144.1,144.31,8022.0,143.5052,143.774,143.4356,143.6446,8022.0
2024-06-17 14:25:00,144.25,144.5,144.24,144.35,20966.0,143.5849,143.8337,143.5749,143.6844,20966.0
2024-06-17 14:30:00,144.41,144.5,144.27,144.41,5756.0,143.7441,143.8337,143.6048,143.7441,5756.0
2024-06-17 14:35:00,144.35,144.45,144.31,144.41,5326.0,143.6844,143.7839,143.6446,143.7441,5326.0
2024-06-17 14:40:00,144.33,144.6,144.33,144.49,4570.0,143.6645,143.9333,143.6645,143.8238,4570.0
2024-06-17 14:45:00,144.46,144.69,144.12,144.6,6307.0,143.7939,144.0228,143.4555,143.9333,6307.0
2024-06-17 14:50:00,144.6,144.66,144.48,144.53,7387.0,143.9333,143.993,143.8138,143.8636,7387.0
2024-06-17 14:55:00,144.53,144.53,144.32,144.43,4240.0,143.8636,143.8636,143.6545,143.764,4240.0
2024-06-17 15:00:00,144.43,144.43,143.78,143.96,17363.0,143.764,143.764,143.117,143.2962,17363.0
2024-06-17 15:05:00,143.95,144.24,143.92,144.11,6945.0,143.2863,143.5749,143.2564,143.4455,6945.0
2024-06-17 15:10:00,144.06,144.25,144.03,144.11,6461.0,143.3957,143.5849,143.3659,143.4455,6461.0
2024-06-17 15:15:00,144.15,144.32,144.01,144.24,6029.0,143.4853,143.6545,143.346,143.5749,6029.0
2024-06-17 15:20:00,144.2,144.2,144.02,144.13,6666.0,143.5351,143.5351,143.3559,143.4654,6666.0
2024-06-17 15:25:00,144.09,144.27,144.03,144.27,9676.0,143.4256,143.6048,143.3659,143.6048,9676.0
2024-06-17 15:30:00,144.24,144.38,144.04,144.15,14446.0,143.5749,143.7143,143.3758,143.4853,14446.0
2024-06-17 15:35:00,144.14,144.14,143.85,143.9,11879.0,143.4754,143.4754,143.1867,143.2365,11879.0
2024-06-17 15:40:00,143.85,144.35,143.85,144.29,60911.0,143.1867,143.6844,143.1867,143.6247,60911.0
2024-06-17 15:45:00,144.24,144.57,144.18,144.31,12790.0,143.5749,143.9034,143.5152,143.6446,12790.0
2024-06-17 15:50:00,144.35,144.77,144.19,144.77,27165.0,143.6844,144.1025,143.5251,144.1025,27165.0
2024-06-17 15:55:00,144.75,144.99,144.66,144.72,126121.0,144.0826,144.3215,143.993,144.0527,126121.0
2024-06-18 09:30:00,147.31,149.34,146.98,148.61,78727.0,146.6308,148.6514,146.3023,147.9248,78727.0
2024-06-18 09:35:00,148.53,149.11,148.22,148.62,23459.0,147.8451,148.4225,147.5366,147.9347,23459.0
2024-06-18 09:40:00,148.84,149.43,148.7,149.14,30244.0,148.1537,148.741,148.0144,148.4523,30244.0
2024-06-18 09:45:00,149.15,149.78,148.95,149.15,37476.0,148.4623,149.0894,148.2632,148.4623,37476.0
2024-06-18 09:50:00,149.15,150.02,149.15,149.82,30482.0,148.4623,149.3283,148.4623,149.1292,30482.0
2024-06-18 09:55:00,149.81,149.81,149.29,149.61,12226.0,149.1192,149.1192,148.6016,148.9202,12226.0
2024-06-18 10:00:00,149.71,149.8,149.34,149.53,13551.0,149.0197,149.1093,148.6514,148.8405,13551.0
2024-06-18 10:05:00,149.46,150.14,149.45,149.89,13345.0,148.7708,149.4477,148.7609,149.1989,13345.0
2024-06-18 10:10:00,149.85,149.99,149.68,149.99,7461.0,149.159,149.2984,148.9898,149.2984,7461.0
2024-06-18 10:15:00,150.08,150.15,149.7,149.79,9964.0,149.388,149.4577,149.0097,149.0993,9964.0
2024-06-18 10:20:00,149.71,150.43,149.64,150.43,7198.0,149.0197,149.7364,148.95,149.7364,7198.0
2024-06-18 10:25:00,150.3,150.88,150.25,150.54,13700.0,149.607,150.1843,149.5572,149.8459,13700.0
2024-06-18 10:30:00,150.58,151.01,150.57,150.87,17010.0,149.8857,150.3137,149.8757,150.1743,17010.0
2024-06-18 10:35:00,150.82,151.57,150.75,151.47,32746.0,150.1246,150.8711,150.0549,150.7716,32746.0
2024-06-18 10:40:00,151.57,151.72,151.21,151.24,17334.0,150.8711,151.0204,150.5128,150.5426,17334.0
2024-06-18 10:45:00,151.14,151.65,150.86,151.64,29300.0,150.4431,150.9507,150.1644,150.9408,29300.0
2024-06-18 10:50:00,151.62,151.65,151.1,151.15,10532.0,150.9209,150.9507,150.4033,150.4531,10532.0
2024-06-18 10:55:00,151.15,151.32,150.8,150.81,16481.0,150.4531,150.6223,150.1047,150.1146,16481.0
2024-06-18 11:00:00,150.83,151.5,150.76,150.95,11275.0,150.1345,150.8014,150.0649,150.254,11275.0
2024-06-18 11:05:00,150.83,151.02,150.72,150.77,10176.0,150.1345,150.3237,150.025,150.0748,10176.0
2024-06-18 11:10:00,150.8,151.06,150.67,150.89,11889.0,150.1047,150.3635,149.9753,150.1943,11889.0
2024-06-18 11:15:00,150.95,151.43,150.92,151.08,7244.0,150.254,150.7318,150.2241,150.3834,7244.0
2024-06-18 11:20:00,151.2,151.39,151.01,151.25,7469.0,150.5028,150.6919,150.3137,150.5526,7469.0
2024-06-18 11:25:00,151.16,151.24,150.86,151.07,6645.0,150.463,150.5426,150.1644,150.3734,6645.0
2024-06-18 11:30:00,150.96,151.0,150.75,150.79,6114.0,150.2639,150.3037,150.0549,150.0947,6114.0
2024-06-18 11:35:00,150.8,151.03,150.67,150.88,7045.0,150.1047,150.3336,149.9753,150.1843,7045.0
2024-06-18 11:40:00,150.88,151.03,150.8,150.87,14930.0,150.1843,150.3336,150.1047,150.1743,14930.0
2024-06-18 11:45:00,150.88,150.92,150.72,150.89,8026.0,150.1843,150.2241,150.025,150.1943,8026.0
2024-06-18 11:50:00,150.92,151.05,150.73,150.92,8676.0,150.2241,150.3535,150.035,150.2241,8676.0
2024-06-18 11:55:00,150.95,151.0,150.88,150.97,6421.0,150.254,150.3037,150.1843,150.2739,6421.0
2024-06-18 12:00:00,150.93,151.1,150.86,150.92,28596.0,150.2341,150.4033,150.1644,150.2241,28596.0
2024-06-18 12:05:00,150.88,150.88,150.62,150.63,6936.0,150.1843,150.1843,149.9255,149.9355,6936.0
2024-06-18 12:10:00,150.68,150.84,150.53,150.84,9290.0,149.9852,150.1445,149.8359,150.1445,9290.0
2024-06-18 12:15:00,150.8,150.89,150.55,150.77,16225.0,150.1047,150.1943,149.8558,150.0748,16225.0
2024-06-18 12:20:00,150.8,151.04,150.72,150.92,11440.0,150.1047,150.3436,150.025,150.2241,11440.0
2024-06-18 12:25:00,150.92,151.15,150.88,151.09,7223.0,150.2241,150.4531,150.1843,150.3933,7223.0
2024-06-18 12:30:00,151.08,151.08,150.8,150.98,4087.0,150.3834,150.3834,150.1047,150.2838,4087.0
2024-06-18 12:35:00,150.91,151.07,150.91,150.96,6260.0,150.2142,150.3734,150.2142,150.2639,6260.0
2024-06-18 12:40:00,150.95,151.11,150.91,150.91,5866.0,150.254,150.4132,150.2142,150.2142,5866.0
2024-06-18 12:45:00,150.91,150.98,150.84,150.97,4534.0,150.2142,150.2838,150.1445,150.2739,4534.0
2024-06-18 12:50:00,150.99,151.08,150.88,150.91,10524.0,150.2938,150.3834,150.1843,150.2142,10524.0
2024-06-18 12:55:00,150.93,150.97,150.78,150.79,9857.0,150.2341,150.2739,150.0848,150.0947,9857.0
2024-06-18 13:00:00,150.77,150.82,150.6,150.82,8761.0,150.0748,150.1246,149.9056,150.1246,8761.0
2024-06-18 13:05:00,150.78,151.35,150.67,151.35,4348.0,150.0848,150.6521,149.9753,150.6521,4348.0
2024-06-18 13:10:00,151.25,151.32,151.07,151.23,5810.0,150.5526,150.6223,150.3734,150.5327,5810.0
2024-06-18 13:15:00,151.23,151.36,151.2,151.36,3888.0,150.5327,150.6621,150.5028,150.6621,3888.0
2024-06-18 13:20:00,151.32,151.35,151.19,151.23,6182.0,150.6223,150.6521,150.4929,150.5327,6182.0
2024-06-18 13:25:00,151.21,151.37,151.18,151.32,4438.0,150.5128,150.672,150.4829,150.6223,4438.0
2024-06-18 13:30:00,151.33,151.34,151.1,151.1,5258.0,150.6322,150.6422,150.4033,150.4033,5258.0
2024-06-18 13:35:00,151.12,151.46,151.1,151.46,4250.0,150.4232,150.7616,150.4033,150.7616,4250.0
2024-06-18 13:40:00,151.5,151.55,151.28,151.3,10651.0,150.8014,150.8512,150.5825,150.6024,10651.0
2024-06-18 13:45:00,151.25,151.3,151.13,151.15,22041.0,150.5526,150.6024,150.4331,150.4531,22041.0
2024-06-18 13:50:00,151.21,151.25,150.99,151.03,7290.0,150.5128,150.5526,150.2938,150.3336,7290.0
2024-06-18 13:55:00,151.03,151.13,150.87,150.87,5112.0,150.3336,150.4331,150.1743,150.1743,5112.0
2024-06-18 14:00:00,150.8,150.9,150.41,150.71,17347.0,150.1047,150.2042,149.7165,150.0151,17347.0
2024-06-18 14:05:00,150.74,151.28,150.73,151.28,10532.0,150.0449,150.5825,150.035,150.5825,10532.0
2024-06-18 14:10:00,151.2,151.51,151.05,151.46,17730.0,150.5028,150.8114,150.3535,150.7616,17730.0
2024-06-18 14:15:00,151.42,151.57,151.39,151.57,7304.0,150.7218,150.8711,150.6919,150.8711,7304.0
2024-06-18 14:20:00,151.48,151.5,151.13,151.13,13012.0,150.7815,150.8014,150.4331,150.4331,13012.0
2024-06-18 14:25:00,151.12,151.44,151.12,151.19,6003.0,150.4232,150.7417,150.4232,150.4929,6003.0
2024-06-18 14:30:00,151.2,151.39,150.97,151.2,22101.0,150.5028,150.6919,150.2739,150.5028,22101.0
2024-06-18 14:35:00,151.2,151.21,151.04,151.08,9727.0,150.5028,150.5128,150.3436,150.3834,9727.0
2024-06-18 14:40:00,151.07,151.17,150.9,150.96,6058.0,150.3734,150.473,150.2042,150.2639,6058.0
2024-06-18 14:45:00,150.97,151.13,150.95,151.08,3631.0,150.2739,150.4331,150.254,150.3834,3631.0
2024-06-18 14:50:00,151.13,151.14,150.96,150.97,5549.0,150.4331,150.4431,150.2639,150.2739,5549.0
2024-06-18 14:55:00,150.99,151.13,150.88,151.06,8495.0,150.2938,150.4331,150.1843,150.3635,8495.0
2024-06-18 15:00:00,151.2,151.2,150.75,150.93,6920.0,150.5028,150.5028,150.0549,150.2341,6920.0
2024-06-18 15:05:00,150.88,151.03,150.73,150.86,5055.0,150.1843,150.3336,150.035,150.1644,5055.0
2024-06-18 15:10:00,150.88,151.15,150.84,151.0,24471.0,150.1843,150.4531,150.1445,150.3037,24471.0
2024-06-18 15:15:00,151.03,151.32,151.02,151.32,8045.0,150.3336,150.6223,150.3237,150.6223,8045.0
2024-06-18 15:20:00,151.44,151.5,151.33,151.36,11738.0,150.7417,150.8014,150.6322,150.6621,11738.0
2024-06-18 15:25:00,151.31,151.42,151.12,151.31,16565.0,150.6123,150.7218,150.4232,150.6123,16565.0
2024-06-18 15:30:00,151.24,151.55,151.2,151.5,13862.0,150.5426,150.8512,150.5028,150.8014,13862.0
2024-06-18 15:35:00,151.53,151.53,151.27,151.33,28044.0,150.8313,150.8313,150.5725,150.6322,28044.0
2024-06-18 15:40:00,151.32,151.4,151.23,151.24,21306.0,150.6223,150.7019,150.5327,150.5426,21306.0
2024-06-18 15:45:00,151.24,151.3,151.08,151.2,19778.0,150.5426,150.6024,150.3834,150.5028,19778.0
2024-06-18 15:50:00,151.24,151.64,151.21,151.56,50989.0,150.5426,150.9408,150.5128,150.8612,50989.0
2024-06-18 15:55:00,151.56,151.95,151.54,151.79,159370.0,150.8612,151.2494,150.8413,151.0901,159370.0
2024-06-20 09:30:00,150.29,150.84,147.37,148.96,67659.0,149.597,150.1445,146.6905,148.2732,67659.0
2024-06-20 09:35:00,149.09,149.1,147.4,148.49,22629.0,148.4026,148.4125,146.7203,147.8053,22629.0
2024-06-20 09:40:00,148.41,149.09,148.17,149.08,13101.0,147.7257,148.4026,147.4868,148.3926,13101.0
2024-06-20 09:45:00,149.1,149.1,148.63,148.84,7895.0,148.4125,148.4125,147.9447,148.1537,7895.0
2024-06-20 09:50:00,148.7,149.1,148.46,148.86,20674.0,148.0144,148.4125,147.7755,148.1736,20674.0
2024-06-20 09:55:00,148.92,149.32,148.65,148.73,9242.0,148.2333,148.6315,147.9646,148.0442,9242.0
2024-06-20 10:00:00,148.73,149.01,147.99,148.25,10599.0,148.0442,148.3229,147.3076,147.5664,10599.0
2024-06-20 10:05:00,148.15,148.77,147.83,148.38,106836.0,147.4669,148.084,147.1484,147.6958,106836.0
2024-06-20 10:10:00,148.37,148.39,147.6,147.66,11530.0,147.6859,147.7058,146.9194,146.9791,11530.0
2024-06-20 10:15:00,147.69,147.92,147.47,147.47,22140.0,147.009,147.2379,146.79,146.79,22140.0
2024-06-20 10:20:00,147.54,148.26,147.53,147.77,18931.0,146.8597,147.5764,146.8497,147.0886,18931.0
2024-06-20 10:25:00,147.81,148.27,147.81,148.27,14726.0,147.1285,147.5863,147.1285,147.5863,14726.0
2024-06-20 10:30:00,148.22,148.9,148.13,148.6,9342.0,147.5366,148.2134,147.447,147.9148,9342.0
2024-06-20 10:35:00,148.59,148.87,148.38,148.72,11079.0,147.9049,148.1836,147.6958,148.0343,11079.0
2024-06-20 10:40:00,148.66,148.66,148.36,148.54,3217.0,147.9745,147.9745,147.6759,147.8551,3217.0
2024-06-20 10:45:00,148.47,148.49,148.16,148.38,6504.0,147.7854,147.8053,147.4768,147.6958,6504.0
2024-06-20 10:50:00,148.39,148.73,148.38,148.68,9402.0,147.7058,148.0442,147.6958,147.9944,9402.0
2024-06-20 10:55:00,148.66,148.87,148.64,148.85,4708.0,147.9745,148.1836,147.9546,148.1637,4708.0
2024-06-20 11:00:00,148.89,148.95,148.8,148.94,4874.0,148.2035,148.2632,148.1139,148.2532,4874.0
2024-06-20 11:05:00,149.0,149.01,148.84,148.93,8347.0,148.313,148.3229,148.1537,148.2433,8347.0
2024-06-20 11:10:00,148.87,148.97,148.8,148.89,6940.0,148.1836,148.2831,148.1139,148.2035,6940.0
2024-06-20 11:15:00,148.94,148.98,148.64,148.89,10185.0,148.2532,148.2931,147.9546,148.2035,10185.0
2024-06-20 11:20:00,148.87,149.12,148.76,149.12,16349.0,148.1836,148.4324,148.0741,148.4324,16349.0
2024-06-20 11:25:00,149.09,149.15,148.76,148.96,5628.0,148.4026,148.4623,148.0741,148.2732,5628.0
2024-06-20 11:30:00,148.93,149.25,148.93,149.25,3746.0,148.2433,148.5618,148.2433,148.5618,3746.0
2024-06-20 11:35:00,149.27,149.39,149.14,149.31,11090.0,148.5817,148.7012,148.4523,148.6215,11090.0
2024-06-20 11:40:00,149.34,149.53,149.19,149.23,10875.0,148.6514,148.8405,148.5021,148.5419,10875.0
2024-06-20 11:45:00,149.19,149.34,149.0,149.0,8266.0,148.5021,148.6514,148.313,148.313,8266.0
2024-06-20 11:50:00,148.97,149.2,148.74,148.78,5988.0,148.2831,148.512,148.0542,148.094,5988.0
2024-06-20 11:55:00,148.84,149.32,148.84,149.2,10471.0,148.1537,148.6315,148.1537,148.512,10471.0
2024-06-20 12:00:00,149.23,149.23,148.95,148.95,14688.0,148.5419,148.5419,148.2632,148.2632,14688.0
2024-06-20 12:05:00,149.0,149.01,148.64,148.73,5959.0,148.313,148.3229,147.9546,148.0442,5959.0
2024-06-20 12:10:00,148.66,148.91,148.64,148.91,4713.0,147.9745,148.2234,147.9546,148.2234,4713.0
2024-06-20 12:15:00,148.87,148.96,148.31,148.31,6598.0,148.1836,148.2732,147.6261,147.6261,6598.0
2024-06-20 12:20:00,148.4,148.4,147.54,147.57,39282.0,147.7157,147.7157,146.8597,146.8896,39282.0
2024-06-20 12:25:00,147.72,148.06,147.67,147.75,16762.0,147.0389,147.3773,146.9891,147.0687,16762.0
2024-06-20 12:30:00,147.73,147.73,147.3,147.68,34850.0,147.0488,147.0488,146.6208,146.9991,34850.0
2024-06-20 12:35:00,147.64,147.92,147.58,147.91,26126.0,146.9592,147.2379,146.8995,147.228,26126.0
2024-06-20 12:40:00,148.09,148.33,148.03,148.24,18460.0,147.4072,147.6461,147.3474,147.5565,18460.0
2024-06-20 12:45:00,148.22,148.27,148.08,148.12,13921.0,147.5366,147.5863,147.3972,147.437,13921.0
2024-06-20 12:50:00,148.15,148.45,148.11,148.35,6225.0,147.4669,147.7655,147.4271,147.666,6225.0
2024-06-20 12:55:00,148.37,148.42,148.22,148.31,5958.0,147.6859,147.7356,147.5366,147.6261,5958.0
2024-06-20 13:00:00,148.33,148.33,147.99,147.99,6497.0,147.6461,147.6461,147.3076,147.3076,6497.0
2024-06-20 13:05:00,147.99,148.13,147.75,147.88,9283.0,147.3076,147.447,147.0687,147.1981,9283.0
2024-06-20 13:10:00,147.97,148.33,147.95,148.28,7521.0,147.2877,147.6461,147.2678,147.5963,7521.0
2024-06-20 13:15:00,148.28,148.28,148.06,148.13,18748.0,147.5963,147.5963,147.3773,147.447,18748.0
2024-06-20 13:20:00,148.09,148.12,147.81,147.87,17611.0,147.4072,147.437,147.1285,147.1882,17611.0
2024-06-20 13:25:00,147.88,147.88,147.66,147.72,9813.0,147.1981,147.1981,146.9791,147.0389,9813.0
2024-06-20 13:30:00,147.8,147.88,146.9,146.9,31294.0,147.1185,147.1981,146.2227,146.2227,31294.0
2024-06-20 13:35:00,147.06,147.06,146.18,146.52,13342.0,146.3819,146.3819,145.506,145.8444,13342.0
2024-06-20 13:40:00,146.52,146.81,146.52,146.78,5372.0,145.8444,146.1331,145.8444,146.1032,5372.0
2024-06-20 13:45:00,146.75,147.23,146.68,147.22,15125.0,146.0733,146.5511,146.0037,146.5412,15125.0
2024-06-20 13:50:00,147.23,147.47,147.23,147.47,7628.0,146.5511,146.79,146.5511,146.79,7628.0
2024-06-20 13:55:00,147.43,147.48,147.3,147.36,5620.0,146.7502,146.8,146.6208,146.6805,5620.0
2024-06-20 14:00:00,147.36,147.66,147.35,147.54,7275.0,146.6805,146.9791,146.6706,146.8597,7275.0
2024-06-20 14:05:00,147.57,147.69,147.51,147.69,5792.0,146.8896,147.009,146.8298,147.009,5792.0
2024-06-20 14:10:00,147.63,147.63,147.38,147.58,9074.0,146.9493,146.9493,146.7004,146.8995,9074.0
2024-06-20 14:15:00,147.6,147.97,147.6,147.97,14442.0,146.9194,147.2877,146.9194,147.2877,14442.0
2024-06-20 14:20:00,147.93,148.1,147.84,148.09,15733.0,147.2479,147.4171,147.1583,147.4072,15733.0
2024-06-20 14:25:00,148.05,148.85,148.05,148.68,25290.0,147.3673,148.1637,147.3673,147.9944,25290.0
2024-06-20 14:30:00,148.68,148.9,148.14,148.2,12332.0,147.9944,148.2134,147.4569,147.5167,12332.0
2024-06-20 14:35:00,148.13,148.44,147.99,148.17,8816.0,147.447,147.7555,147.3076,147.4868,8816.0
2024-06-20 14:40:00,148.24,148.38,148.19,148.3,4630.0,147.5565,147.6958,147.5067,147.6162,4630.0
2024-06-20 14:45:00,148.3,148.36,148.15,148.35,17609.0,147.6162,147.6759,147.4669,147.666,17609.0
2024-06-20 14:50:00,148.26,148.26,147.98,148.11,10989.0,147.5764,147.5764,147.2977,147.4271,10989.0
2024-06-20 14:55:00,148.11,148.15,147.8,147.83,16187.0,147.4271,147.4669,147.1185,147.1484,16187.0
2024-06-20 15:00:00,147.83,148.13,147.72,147.83,21896.0,147.1484,147.447,147.0389,147.1484,21896.0
2024-06-20 15:05:00,147.9,148.1,147.75,148.03,17531.0,147.218,147.4171,147.0687,147.3474,17531.0
2024-06-20 15:10:00,147.99,148.21,147.82,148.2,26124.0,147.3076,147.5266,147.1384,147.5167,26124.0
2024-06-20 15:15:00,148.13,148.24,147.88,148.12,24020.0,147.447,147.5565,147.1981,147.437,24020.0
2024-06-20 15:20:00,148.19,148.21,147.8,147.99,25408.0,147.5067,147.5266,147.1185,147.3076,25408.0
2024-06-20 15:25:00,147.94,148.33,147.94,148.28,10696.0,147.2579,147.6461,147.2579,147.5963,10696.0
2024-06-20 15:30:00,148.26,148.31,148.03,148.26,61302.0,147.5764,147.6261,147.3474,147.5764,61302.0
2024-06-20 15:35:00,148.26,148.31,147.88,148.09,23606.0,147.5764,147.6261,147.1981,147.4072,23606.0
2024-06-20 15:40:00,148.09,148.21,147.96,148.15,61690.0,147.4072,147.5266,147.2778,147.4669,61690.0
2024-06-20 15:45:00,148.2,148.61,148.1,148.57,34179.0,147.5167,147.9248,147.4171,147.8849,34179.0
2024-06-20 15:50:00,148.6,148.79,148.23,148.37,66787.0,147.9148,148.1039,147.5465,147.6859,66787.0
2024-06-20 15:55:00,148.21,148.27,147.51,148.0,351785.0,147.5266,147.5863,146.8298,147.3176,351785.0
2024-06-21 09:30:00,147.37,147.95,146.75,147.53,153364.0,146.6905,147.2678,146.0733,146.8497,153364.0
2024-06-21 09:35:00,147.87,148.52,147.34,147.89,8234.0,147.1882,147.8352,146.6606,147.2081,8234.0
2024-06-21 09:40:00,147.97,148.01,147.63,147.81,4091.0,147.2877,147.3275,146.9493,147.1285,4091.0
2024-06-21 09:45:00,147.61,147.88,147.06,147.22,11391.0,146.9294,147.1981,146.3819,146.5412,11391.0
2024-06-21 09:50:00,146.99,147.12,146.27,146.65,8024.0,146.3122,146.4416,145.5956,145.9738,8024.0
2024-06-21 09:55:00,146.8,147.18,146.74,147.18,7164.0,146.1231,146.5014,146.0634,146.5014,7164.0
2024-06-21 10:00:00,147.22,147.57,147.06,147.19,154610.0,146.5412,146.8896,146.3819,146.5113,154610.0
2024-06-21 10:05:00,147.33,148.16,147.28,148.01,6656.0,146.6507,147.4768,146.6009,147.3275,6656.0
2024-06-21 10:10:00,147.92,147.98,147.5,147.78,5861.0,147.2379,147.2977,146.8199,147.0986,5861.0
2024-06-21 10:15:00,147.9,148.08,147.79,147.86,2600.0,147.218,147.3972,147.1085,147.1782,2600.0
2024-06-21 10:20:00,148.04,148.06,147.74,147.88,3341.0,147.3574,147.3773,147.0588,147.1981,3341.0
2024-06-21 10:25:00,147.91,148.44,147.91,148.29,3819.0,147.228,147.7555,147.228,147.6062,3819.0
2024-06-21 10:30:00,148.13,148.13,147.57,147.82,3856.0,147.447,147.447,146.8896,147.1384,3856.0
2024-06-21 10:35:00,147.89,148.04,147.79,147.89,2667.0,147.2081,147.3574,147.1085,147.2081,2667.0
2024-06-21 10:40:00,147.88,148.38,147.88,148.17,3858.0,147.1981,147.6958,147.1981,147.4868,3858.0
2024-06-21 10:45:00,148.38,149.26,148.37,149.23,5406.0,147.6958,148.5718,147.6859,148.5419,5406.0
2024-06-21 10:50:00,149.01,149.01,148.57,148.57,4054.0,148.3229,148.3229,147.8849,147.8849,4054.0
2024-06-21 10:55:00,148.52,148.93,148.51,148.93,3780.0,147.8352,148.2433,147.8252,148.2433,3780.0
2024-06-21 11:00:00,148.84,148.95,148.78,148.81,4843.0,148.1537,148.2632,148.094,148.1238,4843.0
2024-06-21 11:05:00,148.85,148.89,148.63,148.7,7137.0,148.1637,148.2035,147.9447,148.0144,7137.0
2024-06-21 11:10:00,148.72,149.11,148.62,148.93,5993.0,148.0343,148.4225,147.9347,148.2433,5993.0
2024-06-21 11:15:00,148.92,149.36,148.76,149.36,9947.0,148.2333,148.6713,148.0741,148.6713,9947.0
2024-06-21 11:20:00,149.4,149.4,148.94,149.02,3511.0,148.7111,148.7111,148.2532,148.3329,3511.0
2024-06-21 11:25:00,149.05,149.05,148.64,148.76,2216.0,148.3627,148.3627,147.9546,148.0741,2216.0
2024-06-21 11:30:00,148.68,148.68,148.42,148.49,5800.0,147.9944,147.9944,147.7356,147.8053,5800.0
2024-06-21 11:35:00,148.49,148.77,148.41,148.48,3813.0,147.8053,148.084,147.7257,147.7954,3813.0
2024-06-21 11:40:00,148.48,148.48,148.32,148.44,5324.0,147.7954,147.7954,147.6361,147.7555,5324.0
2024-06-21 11:45:00,148.36,148.74,148.36,148.67,6418.0,147.6759,148.0542,147.6759,147.9845,6418.0
2024-06-21 11:50:00,148.7,149.13,148.7,149.06,10325.0,148.0144,148.4424,148.0144,148.3727,10325.0
2024-06-21 11:55:00,148.98,149.22,148.9,149.22,4811.0,148.2931,148.532,148.2134,148.532,4811.0
2024-06-21 12:00:00,149.24,149.3,148.98,149.3,3125.0,148.5519,148.6116,148.2931,148.6116,3125.0
2024-06-21 12:05:00,149.24,149.49,149.03,149.11,4442.0,148.5519,148.8007,148.3428,148.4225,4442.0
2024-06-21 12:10:00,149.14,149.24,149.03,149.19,2736.0,148.4523,148.5519,148.3428,148.5021,2736.0
2024-06-21 12:15:00,149.21,149.34,149.21,149.27,2735.0,148.522,148.6514,148.522,148.5817,2735.0
2024-06-21 12:20:00,149.31,149.31,149.15,149.21,4165.0,148.6215,148.6215,148.4623,148.522,4165.0
2024-06-21 12:25:00,149.1,149.39,149.1,149.34,4296.0,148.4125,148.7012,148.4125,148.6514,4296.0
2024-06-21 12:30:00,149.29,149.45,149.27,149.41,2341.0,148.6016,148.7609,148.5817,148.7211,2341.0
2024-06-21 12:35:00,149.44,149.49,149.26,149.37,4316.0,148.7509,148.8007,148.5718,148.6813,4316.0
2024-06-21 12:40:00,149.48,149.54,149.24,149.27,6688.0,148.7908,148.8505,148.5519,148.5817,6688.0
2024-06-21 12:45:00,149.27,149.3,148.97,148.97,5032.0,148.5817,148.6116,148.2831,148.2831,5032.0
2024-06-21 12:50:00,149.03,149.28,148.98,149.25,3723.0,148.3428,148.5917,148.2931,148.5618,3723.0
2024-06-21 12:55:00,149.22,149.34,149.14,149.24,2339.0,148.532,148.6514,148.4523,148.5519,2339.0
2024-06-21 13:00:00,149.24,149.27,149.0,149.25,6234.0,148.5519,148.5817,148.313,148.5618,6234.0
2024-06-21 13:05:00,149.33,149.36,149.3,149.35,1235.0,148.6414,148.6713,148.6116,148.6614,1235.0
2024-06-21 13:10:00,149.38,149.43,149.17,149.19,3532.0,148.6912,148.741,148.4822,148.5021,3532.0
2024-06-21 13:15:00,149.18,149.23,149.01,149.06,1619.0,148.4921,148.5419,148.3229,148.3727,1619.0
2024-06-21 13:20:00,148.91,149.09,148.84,149.01,3577.0,148.2234,148.4026,148.1537,148.3229,3577.0
2024-06-21 13:25:00,149.06,149.11,149.0,149.1,2252.0,148.3727,148.4225,148.313,148.4125,2252.0
2024-06-21 13:30:00,149.03,149.13,148.91,149.0,6089.0,148.3428,148.4424,148.2234,148.313,6089.0
2024-06-21 13:35:00,149.0,149.13,148.82,149.06,2534.0,148.313,148.4424,148.1338,148.3727,2534.0
2024-06-21 13:40:00,149.1,149.1,148.95,149.0,3103.0,148.4125,148.4125,148.2632,148.313,3103.0
2024-06-21 13:45:00,148.98,149.11,148.8,148.8,5738.0,148.2931,148.4225,148.1139,148.1139,5738.0
2024-06-21 13:50:00,148.81,149.25,148.77,149.16,3793.0,148.1238,148.5618,148.084,148.4722,3793.0
2024-06-21 13:55:00,149.17,149.18,148.88,148.96,7827.0,148.4822,148.4921,148.1935,148.2732,7827.0
2024-06-21 14:00:00,148.99,149.09,148.91,148.94,2948.0,148.303,148.4026,148.2234,148.2532,2948.0
2024-06-21 14:05:00,148.98,149.12,148.91,148.99,5300.0,148.2931,148.4324,148.2234,148.303,5300.0
2024-06-21 14:10:00,149.03,149.2,148.93,149.18,8318.0,148.3428,148.512,148.2433,148.4921,8318.0
2024-06-21 14:15:00,149.13,149.27,148.97,149.12,5106.0,148.4424,148.5817,148.2831,148.4324,5106.0
2024-06-21 14:20:00,149.08,149.09,148.43,148.56,6660.0,148.3926,148.4026,147.7456,147.875,6660.0
2024-06-21 14:25:00,148.66,148.77,148.45,148.77,5603.0,147.9745,148.084,147.7655,148.084,5603.0
2024-06-21 14:30:00,148.66,148.78,148.36,148.45,4784.0,147.9745,148.094,147.6759,147.7655,4784.0
2024-06-21 14:35:00,148.34,148.35,148.15,148.15,6041.0,147.656,147.666,147.4669,147.4669,6041.0
2024-06-21 14:40:00,148.14,148.14,147.86,147.99,6695.0,147.4569,147.4569,147.1782,147.3076,6695.0
2024-06-21 14:45:00,147.98,148.18,147.95,148.04,3100.0,147.2977,147.4967,147.2678,147.3574,3100.0
2024-06-21 14:50:00,148.03,148.12,147.95,148.03,2400.0,147.3474,147.437,147.2678,147.3474,2400.0
2024-06-21 14:55:00,147.97,148.06,147.89,148.04,5099.0,147.2877,147.3773,147.2081,147.3574,5099.0
2024-06-21 15:00:00,148.1,148.12,147.99,148.1,4200.0,147.4171,147.437,147.3076,147.4171,4200.0
2024-06-21 15:05:00,148.11,148.23,147.93,147.94,8776.0,147.4271,147.5465,147.2479,147.2579,8776.0
2024-06-21 15:10:00,148.0,148.23,148.0,148.15,4785.0,147.3176,147.5465,147.3176,147.4669,4785.0
2024-06-21 15:15:00,148.19,148.29,147.92,147.98,7224.0,147.5067,147.6062,147.2379,147.2977,7224.0
2024-06-21 15:20:00,147.92,148.06,147.73,148.06,7643.0,147.2379,147.3773,147.0488,147.3773,7643.0
2024-06-21 15:25:00,148.01,148.03,147.81,147.94,15116.0,147.3275,147.3474,147.1285,147.2579,15116.0
2024-06-21 15:30:00,147.95,148.03,147.85,148.02,29911.0,147.2678,147.3474,147.1683,147.3375,29911.0
2024-06-21 15:35:00,147.98,148.09,147.74,147.95,15372.0,147.2977,147.4072,147.0588,147.2678,15372.0
2024-06-21 15:40:00,147.95,148.2,147.9,148.17,13257.0,147.2678,147.5167,147.218,147.4868,13257.0
2024-06-21 15:45:00,148.14,148.17,147.97,148.17,14823.0,147.4569,147.4868,147.2877,147.4868,14823.0
2024-06-21 15:50:00,148.0,148.21,147.6,147.86,117548.0,147.3176,147.5266,146.9194,147.1782,117548.0
2024-06-21 15:55:00,147.86,148.64,147.85,148.51,184698.0,147.1782,147.9546,147.1683,147.8252,184698.0
2024-06-24 09:30:00,146.7,148.9,146.7,148.72,28206.0,146.0236,148.2134,146.0236,148.0343,28206.0
2024-06-24 09:35:00,148.61,148.77,148.19,148.49,2014.0,147.9248,148.084,147.5067,147.8053,2014.0
2024-06-24 09:40:00,148.5,148.64,147.7,147.75,4617.0,147.8153,147.9546,147.019,147.0687,4617.0
2024-06-24 09:45:00,147.62,147.62,146.4,146.49,25256.0,146.9393,146.9393,145.725,145.8145,25256.0
2024-06-24 09:50:00,146.54,147.55,146.42,147.55,8245.0,145.8643,146.8697,145.7449,146.8697,8245.0
2024-06-24 09:55:00,147.39,147.74,147.13,147.56,12163.0,146.7104,147.0588,146.4516,146.8796,12163.0
2024-06-24 10:00:00,147.79,148.13,147.74,147.9,11720.0,147.1085,147.447,147.0588,147.218,11720.0
2024-06-24 10:05:00,147.74,148.14,147.7,148.12,3537.0,147.0588,147.4569,147.019,147.437,3537.0
2024-06-24 10:10:00,147.91,148.02,147.74,147.93,6188.0,147.228,147.3375,147.0588,147.2479,6188.0
2024-06-24 10:15:00,148.17,148.17,147.84,148.12,2468.0,147.4868,147.4868,147.1583,147.437,2468.0
2024-06-24 10:20:00,148.09,148.19,147.87,147.96,3860.0,147.4072,147.5067,147.1882,147.2778,3860.0
2024-06-24 10:25:00,147.92,147.93,147.28,147.51,6027.0,147.2379,147.2479,146.6009,146.8298,6027.0
2024-06-24 10:30:00,147.42,148.14,147.4,147.6,7315.0,146.7403,147.4569,146.7203,146.9194,7315.0
2024-06-24 10:35:00,147.8,148.34,147.8,148.3,2060.0,147.1185,147.656,147.1185,147.6162,2060.0
2024-06-24 10:40:00,148.3,148.32,147.72,147.73,2974.0,147.6162,147.6361,147.0389,147.0488,2974.0
2024-06-24 10:45:00,147.75,148.14,147.71,147.78,4309.0,147.0687,147.4569,147.0289,147.0986,4309.0
2024-06-24 10:50:00,147.78,148.12,147.71,147.85,6124.0,147.0986,147.437,147.0289,147.1683,6124.0
2024-06-24 10:55:00,147.85,148.5,147.85,148.39,6160.0,147.1683,147.8153,147.1683,147.7058,6160.0
2024-06-24 11:00:00,148.41,148.48,148.07,148.29,6811.0,147.7257,147.7954,147.3873,147.6062,6811.0
2024-06-24 11:05:00,148.25,148.38,148.08,148.08,2803.0,147.5664,147.6958,147.3972,147.3972,2803.0
2024-06-24 11:10:00,148.11,148.34,148.1,148.22,5511.0,147.4271,147.656,147.4171,147.5366,5511.0
2024-06-24 11:15:00,148.23,148.3,147.99,148.2,25301.0,147.5465,147.6162,147.3076,147.5167,25301.0
2024-06-24 11:20:00,148.13,148.18,147.84,147.93,4050.0,147.447,147.4967,147.1583,147.2479,4050.0
2024-06-24 11:25:00,147.99,148.19,147.82,148.15,6285.0,147.3076,147.5067,147.1384,147.4669,6285.0
2024-06-24 11:30:00,148.04,148.04,147.71,147.77,4498.0,147.3574,147.3574,147.0289,147.0886,4498.0
2024-06-24 11:35:00,147.73,147.73,147.42,147.56,4286.0,147.0488,147.0488,146.7403,146.8796,4286.0
2024-06-24 11:40:00,147.58,147.59,147.28,147.32,5177.0,146.8995,146.9095,146.6009,146.6407,5177.0
2024-06-24 11:45:00,147.3,147.3,146.9,147.03,4770.0,146.6208,146.6208,146.2227,146.3521,4770.0
2024-06-24 11:50:00,147.03,147.08,146.93,147.08,5666.0,146.3521,146.4018,146.2525,146.4018,5666.0
2024-06-24 11:55:00,146.99,147.51,146.97,147.51,3003.0,146.3122,146.8298,146.2923,146.8298,3003.0
2024-06-24 12:00:00,147.52,147.75,147.51,147.75,1800.0,146.8398,147.0687,146.8298,147.0687,1800.0
2024-06-24 12:05:00,147.75,147.78,147.46,147.49,3290.0,147.0687,147.0986,146.7801,146.8099,3290.0
2024-06-24 12:10:00,147.46,147.51,147.33,147.4,7011.0,146.7801,146.8298,146.6507,146.7203,7011.0
2024-06-24 12:15:00,147.46,147.77,147.37,147.59,15459.0,146.7801,147.0886,146.6905,146.9095,15459.0
2024-06-24 12:20:00,147.59,147.69,147.5,147.69,5931.0,146.9095,147.009,146.8199,147.009,5931.0
2024-06-24 12:25:00,147.63,147.66,147.52,147.58,3180.0,146.9493,146.9791,146.8398,146.8995,3180.0
2024-06-24 12:30:00,147.53,147.79,147.52,147.67,4412.0,146.8497,147.1085,146.8398,146.9891,4412.0
2024-06-24 12:35:00,147.74,147.82,147.72,147.78,1450.0,147.0588,147.1384,147.0389,147.0986,1450.0
2024-06-24 12:40:00,147.71,147.71,147.46,147.5,3975.0,147.0289,147.0289,146.7801,146.8199,3975.0
2024-06-24 12:45:00,147.44,147.57,147.3,147.31,2763.0,146.7602,146.8896,146.6208,146.6308,2763.0
2024-06-24 12:50:00,147.27,147.41,147.18,147.18,2814.0,146.5909,146.7303,146.5014,146.5014,2814.0
2024-06-24 12:55:00,147.22,147.29,146.92,147.06,2135.0,146.5412,146.6109,146.2426,146.3819,2135.0
2024-06-24 13:00:00,147.15,147.35,147.15,147.33,3034.0,146.4715,146.6706,146.4715,146.6507,3034.0
2024-06-24 13:05:00,147.2,147.25,146.91,147.0,2277.0,146.5213,146.571,146.2326,146.3222,2277.0
2024-06-24 13:10:00,147.16,147.16,146.93,146.96,6066.0,146.4815,146.4815,146.2525,146.2824,6066.0
2024-06-24 13:15:00,146.92,147.13,146.83,146.83,4395.0,146.2426,146.4516,146.153,146.153,4395.0
2024-06-24 13:20:00,146.79,146.88,146.58,146.72,6151.0,146.1132,146.2027,145.9041,146.0435,6151.0
2024-06-24 13:25:00,146.77,146.98,146.67,146.75,8133.0,146.0932,146.3023,145.9937,146.0733,8133.0
2024-06-24 13:30:00,146.69,146.69,146.2,146.2,4010.0,146.0136,146.0136,145.5259,145.5259,4010.0
2024-06-24 13:35:00,146.31,146.55,146.2,146.53,3600.0,145.6354,145.8743,145.5259,145.8544,3600.0
2024-06-24 13:40:00,146.49,146.55,146.3,146.37,5533.0,145.8145,145.8743,145.6254,145.6951,5533.0
2024-06-24 13:45:00,146.42,146.48,146.27,146.36,5543.0,145.7449,145.8046,145.5956,145.6851,5543.0
2024-06-24 13:50:00,146.35,146.35,146.09,146.12,11577.0,145.6752,145.6752,145.4164,145.4462,11577.0
2024-06-24 13:55:00,146.14,146.3,146.09,146.11,9062.0,145.4662,145.6254,145.4164,145.4363,9062.0
2024-06-24 14:00:00,146.11,146.16,145.96,146.1,16256.0,145.4363,145.4861,145.287,145.4263,16256.0
2024-06-24 14:05:00,146.1,146.17,145.9,146.11,8640.0,145.4263,145.496,145.2273,145.4363,8640.0
2024-06-24 14:10:00,146.05,146.39,146.04,146.22,4937.0,145.3766,145.715,145.3666,145.5458,4937.0
2024-06-24 14:15:00,146.36,146.36,146.12,146.27,5055.0,145.6851,145.6851,145.4462,145.5956,5055.0
2024-06-24 14:20:00,146.32,146.32,145.99,145.99,5264.0,145.6453,145.6453,145.3168,145.3168,5264.0
2024-06-24 14:25:00,146.0,146.18,145.95,146.11,5481.0,145.3268,145.506,145.277,145.4363,5481.0
2024-06-24 14:30:00,146.05,146.16,145.9,145.96,2512.0,145.3766,145.4861,145.2273,145.287,2512.0
2024-06-24 14:35:00,146.0,146.49,145.99,146.44,5523.0,145.3268,145.8145,145.3168,145.7648,5523.0
2024-06-24 14:40:00,146.38,146.61,146.32,146.32,4555.0,145.705,145.934,145.6453,145.6453,4555.0
2024-06-24 14:45:00,146.39,146.9,146.39,146.9,12895.0,145.715,146.2227,145.715,146.2227,12895.0
2024-06-24 14:50:00,146.93,147.21,146.93,147.08,7151.0,146.2525,146.5312,146.2525,146.4018,7151.0
2024-06-24 14:55:00,147.13,147.13,146.95,147.06,3678.0,146.4516,146.4516,146.2724,146.3819,3678.0
2024-06-24 15:00:00,147.04,147.55,147.0,147.47,2224.0,146.362,146.8697,146.3222,146.79,2224.0
2024-06-24 15:05:00,147.61,147.85,147.57,147.74,3828.0,146.9294,147.1683,146.8896,147.0588,3828.0
2024-06-24 15:10:00,147.69,147.78,147.6,147.68,3040.0,147.009,147.0986,146.9194,146.9991,3040.0
2024-06-24 15:15:00,147.66,147.74,147.44,147.44,4113.0,146.9791,147.0588,146.7602,146.7602,4113.0
2024-06-24 15:20:00,147.51,147.66,147.51,147.61,4696.0,146.8298,146.9791,146.8298,146.9294,4696.0
2024-06-24 15:25:00,147.56,147.71,147.45,147.53,5085.0,146.8796,147.0289,146.7701,146.8497,5085.0
2024-06-24 15:30:00,147.6,147.6,147.19,147.24,6539.0,146.9194,146.9194,146.5113,146.5611,6539.0
2024-06-24 15:35:00,147.29,147.43,147.12,147.18,6600.0,146.6109,146.7502,146.4416,146.5014,6600.0
2024-06-24 15:40:00,147.19,147.22,146.85,146.86,5498.0,146.5113,146.5412,146.1729,146.1828,5498.0
2024-06-24 15:45:00,146.85,146.93,146.02,146.04,12364.0,146.1729,146.2525,145.3467,145.3666,12364.0
2024-06-24 15:50:00,145.97,145.99,145.27,145.78,41250.0,145.2969,145.3168,144.6002,145.1078,41250.0
2024-06-24 15:55:00,145.74,145.74,145.37,145.53,73150.0,145.068,145.068,144.6997,144.859,73150.0
2024-06-25 09:30:00,145.81,146.45,144.28,144.84,15875.0,145.1377,145.7747,143.6147,144.1721,15875.0
2024-06-25 09:35:00,144.83,145.29,144.32,145.27,8839.0,144.1622,144.6201,143.6545,144.6002,8839.0
2024-06-25 09:40:00,145.27,146.49,145.06,146.43,9184.0,144.6002,145.8145,144.3911,145.7548,9184.0
2024-06-25 09:45:00,146.46,146.87,146.22,146.41,6227.0,145.7847,146.1928,145.5458,145.7349,6227.0
2024-06-25 09:50:00,146.44,147.1,146.3,146.93,5968.0,145.7648,146.4217,145.6254,146.2525,5968.0
2024-06-25 09:55:00,146.92,147.1,146.61,146.62,4219.0,146.2426,146.4217,145.934,145.9439,4219.0
2024-06-25 10:00:00,146.85,147.54,146.72,147.54,6986.0,146.1729,146.8597,146.0435,146.8597,6986.0
2024-06-25 10:05:00,147.36,147.65,147.14,147.6,12699.0,146.6805,146.9692,146.4615,146.9194,12699.0
2024-06-25 10:10:00,147.52,147.64,147.15,147.39,10098.0,146.8398,146.9592,146.4715,146.7104,10098.0
2024-06-25 10:15:00,147.44,147.49,146.63,147.1,6575.0,146.7602,146.8099,145.9539,146.4217,6575.0
2024-06-25 10:20:00,147.18,147.19,146.84,147.03,7253.0,146.5014,146.5113,146.1629,146.3521,7253.0
2024-06-25 10:25:00,146.84,147.3,146.84,147.23,5452.0,146.1629,146.6208,146.1629,146.5511,5452.0
2024-06-25 10:30:00,147.28,147.4,147.02,147.11,4283.0,146.6009,146.7203,146.3421,146.4317,4283.0
2024-06-25 10:35:00,147.12,147.26,146.96,146.97,2441.0,146.4416,146.581,146.2824,146.2923,2441.0
2024-06-25 10:40:00,147.03,147.08,146.66,146.83,2744.0,146.3521,146.4018,145.9838,146.153,2744.0
2024-06-25 10:45:00,146.8,146.85,146.41,146.47,2399.0,146.1231,146.1729,145.7349,145.7946,2399.0
2024-06-25 10:50:00,146.54,146.57,146.28,146.44,5315.0,145.8643,145.8942,145.6055,145.7648,5315.0
2024-06-25 10:55:00,146.43,146.73,146.33,146.73,3452.0,145.7548,146.0534,145.6553,146.0534,3452.0
2024-06-25 11:00:00,146.72,147.01,146.72,146.8,3468.0,146.0435,146.3321,146.0435,146.1231,3468.0
2024-06-25 11:05:00,146.7,146.98,146.62,146.98,4696.0,146.0236,146.3023,145.9439,146.3023,4696.0
2024-06-25 11:10:00,147.1,147.45,147.02,147.4,3820.0,146.4217,146.7701,146.3421,146.7203,3820.0
2024-06-25 11:15:00,147.44,147.46,147.29,147.3,4167.0,146.7602,146.7801,146.6109,146.6208,4167.0
2024-06-25 11:20:00,147.28,147.39,147.18,147.31,3192.0,146.6009,146.7104,146.5014,146.6308,3192.0
2024-06-25 11:25:00,147.28,147.4,147.13,147.29,3855.0,146.6009,146.7203,146.4516,146.6109,3855.0
2024-06-25 11:30:00,147.34,147.47,147.28,147.46,3251.0,146.6606,146.79,146.6009,146.7801,3251.0
2024-06-25 11:35:00,147.43,147.55,147.35,147.48,4165.0,146.7502,146.8697,146.6706,146.8,4165.0
2024-06-25 11:40:00,147.56,147.56,147.4,147.41,3737.0,146.8796,146.8796,146.7203,146.7303,3737.0
2024-06-25 11:45:00,147.42,147.58,147.31,147.4,6293.0,146.7403,146.8995,146.6308,146.7203,6293.0
2024-06-25 11:50:00,147.37,147.54,147.31,147.5,4780.0,146.6905,146.8597,146.6308,146.8199,4780.0
2024-06-25 11:55:00,147.53,147.7,147.47,147.65,3901.0,146.8497,147.019,146.79,146.9692,3901.0
2024-06-25 12:00:00,147.65,147.7,147.49,147.52,3628.0,146.9692,147.019,146.8099,146.8398,3628.0
2024-06-25 12:05:00,147.58,147.59,147.43,147.59,2505.0,146.8995,146.9095,146.7502,146.9095,2505.0
2024-06-25 12:10:00,147.56,147.65,147.53,147.55,3082.0,146.8796,146.9692,146.8497,146.8697,3082.0
2024-06-25 12:15:00,147.68,147.68,147.48,147.48,2231.0,146.9991,146.9991,146.8,146.8,2231.0
2024-06-25 12:20:00,147.63,147.7,147.39,147.53,1700.0,146.9493,147.019,146.7104,146.8497,1700.0
2024-06-25 12:25:00,147.56,147.75,147.51,147.67,1637.0,146.8796,147.0687,146.8298,146.9891,1637.0
2024-06-25 12:30:00,147.65,147.65,147.32,147.38,2703.0,146.9692,146.9692,146.6407,146.7004,2703.0
2024-06-25 12:35:00,147.28,147.42,147.25,147.3,1434.0,146.6009,146.7403,146.571,146.6208,1434.0
2024-06-25 12:40:00,147.43,147.43,147.24,147.33,2220.0,146.7502,146.7502,146.5611,146.6507,2220.0
2024-06-25 12:45:00,147.39,147.39,147.05,147.32,3826.0,146.7104,146.7104,146.372,146.6407,3826.0
2024-06-25 12:50:00,147.41,147.41,147.0,147.01,1946.0,146.7303,146.7303,146.3222,146.3321,1946.0
2024-06-25 12:55:00,147.0,147.05,146.85,146.91,6635.0,146.3222,146.372,146.1729,146.2326,6635.0
2024-06-25 13:00:00,146.96,146.96,146.46,146.47,4747.0,146.2824,146.2824,145.7847,145.7946,4747.0
2024-06-25 13:05:00,146.44,146.76,146.41,146.76,8438.0,145.7648,146.0833,145.7349,146.0833,8438.0
2024-06-25 13:10:00,146.81,147.01,146.69,147.0,9586.0,146.1331,146.3321,146.0136,146.3222,9586.0
2024-06-25 13:15:00,146.87,147.01,146.82,146.87,6109.0,146.1928,146.3321,146.143,146.1928,6109.0
2024-06-25 13:20:00,146.81,146.96,146.76,146.81,15294.0,146.1331,146.2824,146.0833,146.1331,15294.0
2024-06-25 13:25:00,146.81,147.07,146.77,147.06,9160.0,146.1331,146.3919,146.0932,146.3819,9160.0
2024-06-25 13:30:00,147.0,147.08,146.93,147.05,2600.0,146.3222,146.4018,146.2525,146.372,2600.0
2024-06-25 13:35:00,147.08,147.24,147.05,147.16,3679.0,146.4018,146.5611,146.372,146.4815,3679.0
2024-06-25 13:40:00,147.16,147.47,147.15,147.36,4217.0,146.4815,146.79,146.4715,146.6805,4217.0
2024-06-25 13:45:00,147.34,147.45,147.27,147.4,5546.0,146.6606,146.7701,146.5909,146.7203,5546.0
2024-06-25 13:50:00,147.51,147.56,147.43,147.48,2037.0,146.8298,146.8796,146.7502,146.8,2037.0
2024-06-25 13:55:00,147.54,147.57,147.34,147.34,2000.0,146.8597,146.8896,146.6606,146.6606,2000.0
2024-06-25 14:00:00,147.23,147.32,147.14,147.31,10097.0,146.5511,146.6407,146.4615,146.6308,10097.0
2024-06-25 14:05:00,147.27,147.27,147.06,147.26,4581.0,146.5909,146.5909,146.3819,146.581,4581.0
2024-06-25 14:10:00,147.25,147.38,147.2,147.21,3243.0,146.571,146.7004,146.5213,146.5312,3243.0
2024-06-25 14:15:00,147.31,147.37,147.24,147.37,2247.0,146.6308,146.6905,146.5611,146.6905,2247.0
2024-06-25 14:20:00,147.37,147.51,147.35,147.51,3679.0,146.6905,146.8298,146.6706,146.8298,3679.0
2024-06-25 14:25:00,147.56,147.84,147.55,147.84,2492.0,146.8796,147.1583,146.8697,147.1583,2492.0
2024-06-25 14:30:00,147.85,147.85,147.7,147.73,2113.0,147.1683,147.1683,147.019,147.0488,2113.0
2024-06-25 14:35:00,147.76,148.02,147.73,147.89,5466.0,147.0787,147.3375,147.0488,147.2081,5466.0
2024-06-25 14:40:00,147.88,147.93,147.84,147.86,2092.0,147.1981,147.2479,147.1583,147.1782,2092.0
2024-06-25 14:45:00,147.81,147.94,147.58,147.73,4734.0,147.1285,147.2579,146.8995,147.0488,4734.0
2024-06-25 14:50:00,147.77,147.87,147.59,147.62,5902.0,147.0886,147.1882,146.9095,146.9393,5902.0
2024-06-25 14:55:00,147.62,147.77,147.55,147.67,17688.0,146.9393,147.0886,146.8697,146.9891,17688.0
2024-06-25 15:00:00,147.62,147.64,147.39,147.4,5423.0,146.9393,146.9592,146.7104,146.7203,5423.0
2024-06-25 15:05:00,147.37,147.42,147.19,147.21,4920.0,146.6905,146.7403,146.5113,146.5312,4920.0
2024-06-25 15:10:00,147.14,147.15,146.91,147.03,8777.0,146.4615,146.4715,146.2326,146.3521,8777.0
2024-06-25 15:15:00,147.06,147.18,147.06,147.09,5643.0,146.3819,146.5014,146.3819,146.4118,5643.0
2024-06-25 15:20:00,147.1,147.26,147.1,147.22,4700.0,146.4217,146.581,146.4217,146.5412,4700.0
2024-06-25 15:25:00,147.2,147.45,147.17,147.44,14029.0,146.5213,146.7701,146.4914,146.7602,14029.0
2024-06-25 15:30:00,147.37,147.51,147.19,147.42,6460.0,146.6905,146.8298,146.5113,146.7403,6460.0
2024-06-25 15:35:00,147.42,147.61,147.32,147.61,4378.0,146.7403,146.9294,146.6407,146.9294,4378.0
2024-06-25 15:40:00,147.61,147.81,147.6,147.76,11885.0,146.9294,147.1285,146.9194,147.0787,11885.0
2024-06-25 15:45:00,147.84,147.86,147.57,147.63,7342.0,147.1583,147.1782,146.8896,146.9493,7342.0
2024-06-25 15:50:00,147.73,147.84,147.36,147.73,41557.0,147.0488,147.1583,146.6805,147.0488,41557.0
2024-06-25 15:55:00,147.65,147.81,147.49,147.5,108188.0,146.9692,147.1285,146.8099,146.8199,108188.0
2024-06-26 09:30:00,147.27,147.53,146.63,147.38,18546.0,146.5909,146.8497,145.9539,146.7004,18546.0
2024-06-26 09:35:00,147.13,147.26,146.95,147.19,3900.0,146.4516,146.581,146.2724,146.5113,3900.0
2024-06-26 09:40:00,147.19,147.4,146.92,147.19,3414.0,146.5113,146.7203,146.2426,146.5113,3414.0
2024-06-26 09:45:00,147.42,147.72,147.26,147.69,2450.0,146.7403,147.0389,146.581,147.009,2450.0
2024-06-26 09:50:00,147.68,148.0,147.63,147.94,2700.0,146.9991,147.3176,146.9493,147.2579,2700.0
2024-06-26 09:55:00,147.89,147.93,147.49,147.49,2058.0,147.2081,147.2479,146.8099,146.8099,2058.0
2024-06-26 10:00:00,147.51,147.57,147.28,147.5,2551.0,146.8298,146.8896,146.6009,146.8199,2551.0
2024-06-26 10:05:00,147.43,147.6,147.4,147.45,1149.0,146.7502,146.9194,146.7203,146.7701,1149.0
2024-06-26 10:10:00,147.55,147.74,147.54,147.73,1480.0,146.8697,147.0588,146.8597,147.0488,1480.0
2024-06-26 10:15:00,147.71,147.72,147.29,147.36,1700.0,147.0289,147.0389,146.6109,146.6805,1700.0
2024-06-26 10:20:00,147.34,147.42,147.15,147.35,702.0,146.6606,146.7403,146.4715,146.6706,702.0
2024-06-26 10:25:00,147.31,147.31,146.91,146.91,2231.0,146.6308,146.6308,146.2326,146.2326,2231.0
2024-06-26 10:30:00,146.84,147.05,146.82,147.0,1812.0,146.1629,146.372,146.143,146.3222,1812.0
2024-06-26 10:35:00,146.96,147.27,146.94,147.03,2500.0,146.2824,146.5909,146.2625,146.3521,2500.0
2024-06-26 10:40:00,147.07,147.13,146.99,147.08,1500.0,146.3919,146.4516,146.3122,146.4018,1500.0
2024-06-26 10:45:00,147.18,147.24,147.11,147.24,3193.0,146.5014,146.5611,146.4317,146.5611,3193.0
2024-06-26 10:50:00,147.21,147.35,147.08,147.12,1755.0,146.5312,146.6706,146.4018,146.4416,1755.0
2024-06-26 10:55:00,147.13,147.16,146.67,146.67,6545.0,146.4516,146.4815,145.9937,145.9937,6545.0
2024-06-26 11:00:00,146.7,146.7,146.25,146.3,1642.0,146.0236,146.0236,145.5756,145.6254,1642.0
2024-06-26 11:05:00,146.23,146.37,145.99,146.06,12119.0,145.5557,145.6951,145.3168,145.3865,12119.0
2024-06-26 11:10:00,146.14,146.24,145.93,146.08,7918.0,145.4662,145.5657,145.2571,145.4064,7918.0
2024-06-26 11:15:00,145.98,146.49,145.98,146.48,4650.0,145.3069,145.8145,145.3069,145.8046,4650.0
2024-06-26 11:20:00,146.63,146.65,146.44,146.65,12999.0,145.9539,145.9738,145.7648,145.9738,12999.0
2024-06-26 11:25:00,146.56,146.62,146.38,146.47,5981.0,145.8842,145.9439,145.705,145.7946,5981.0
2024-06-26 11:30:00,146.41,146.41,146.25,146.26,5756.0,145.7349,145.7349,145.5756,145.5856,5756.0
2024-06-26 11:35:00,146.31,146.39,146.26,146.3,2416.0,145.6354,145.715,145.5856,145.6254,2416.0
2024-06-26 11:40:00,146.34,146.41,146.24,146.41,2188.0,145.6652,145.7349,145.5657,145.7349,2188.0
2024-06-26 11:45:00,146.5,146.68,146.47,146.68,4900.0,145.8245,146.0037,145.7946,146.0037,4900.0
2024-06-26 11:50:00,146.69,146.98,146.67,146.98,15170.0,146.0136,146.3023,145.9937,146.3023,15170.0
2024-06-26 11:55:00,146.98,146.98,146.48,146.59,15351.0,146.3023,146.3023,145.8046,145.9141,15351.0
2024-06-26 12:00:00,146.59,146.59,146.44,146.49,8747.0,145.9141,145.9141,145.7648,145.8145,8747.0
2024-06-26 12:05:00,146.4,146.4,146.2,146.34,3544.0,145.725,145.725,145.5259,145.6652,3544.0
2024-06-26 12:10:00,146.34,146.36,146.19,146.3,3651.0,145.6652,145.6851,145.5159,145.6254,3651.0
2024-06-26 12:15:00,146.31,146.41,146.23,146.41,4868.0,145.6354,145.7349,145.5557,145.7349,4868.0
2024-06-26 12:20:00,146.37,146.51,146.35,146.51,1400.0,145.6951,145.8344,145.6752,145.8344,1400.0
2024-06-26 12:25:00,146.58,146.74,146.46,146.56,4486.0,145.9041,146.0634,145.7847,145.8842,4486.0
2024-06-26 12:30:00,146.58,146.58,146.44,146.5,1738.0,145.9041,145.9041,145.7648,145.8245,1738.0
2024-06-26 12:35:00,146.42,146.43,146.14,146.14,2488.0,145.7449,145.7548,145.4662,145.4662,2488.0
2024-06-26 12:40:00,146.16,146.25,145.94,145.98,6786.0,145.4861,145.5756,145.2671,145.3069,6786.0
2024-06-26 12:45:00,145.96,146.0,145.65,145.65,6482.0,145.287,145.3268,144.9784,144.9784,6482.0
2024-06-26 12:50:00,145.7,145.93,145.65,145.85,5863.0,145.0282,145.2571,144.9784,145.1775,5863.0
2024-06-26 12:55:00,145.92,146.1,145.76,145.95,4108.0,145.2472,145.4263,145.0879,145.277,4108.0
2024-06-26 13:00:00,145.87,145.88,145.72,145.77,3920.0,145.1974,145.2074,145.0481,145.0979,3920.0
2024-06-26 13:05:00,145.75,145.75,145.63,145.67,2170.0,145.078,145.078,144.9585,144.9983,2170.0
2024-06-26 13:10:00,145.71,145.88,145.65,145.77,2785.0,145.0381,145.2074,144.9784,145.0979,2785.0
2024-06-26 13:15:00,145.71,145.8,145.67,145.67,2647.0,145.0381,145.1277,144.9983,144.9983,2647.0
2024-06-26 13:20:00,145.64,145.74,145.5,145.64,2221.0,144.9685,145.068,144.8291,144.9685,2221.0
2024-06-26 13:25:00,145.71,145.92,145.71,145.92,1559.0,145.0381,145.2472,145.0381,145.2472,1559.0
2024-06-26 13:30:00,145.81,145.88,145.8,145.88,3738.0,145.1377,145.2074,145.1277,145.2074,3738.0
2024-06-26 13:35:00,145.82,145.85,145.69,145.71,3521.0,145.1476,145.1775,145.0182,145.0381,3521.0
2024-06-26 13:40:00,145.74,145.74,145.62,145.71,4527.0,145.068,145.068,144.9486,145.0381,4527.0
2024-06-26 13:45:00,145.68,145.71,145.59,145.68,3377.0,145.0083,145.0381,144.9187,145.0083,3377.0
2024-06-26 13:50:00,145.69,145.75,145.64,145.75,1320.0,145.0182,145.078,144.9685,145.078,1320.0
2024-06-26 13:55:00,145.79,145.83,145.72,145.8,2496.0,145.1178,145.1576,145.0481,145.1277,2496.0
2024-06-26 14:00:00,145.74,145.77,145.46,145.54,4542.0,145.068,145.0979,144.7893,144.8689,4542.0
2024-06-26 14:05:00,145.53,145.59,145.46,145.59,3365.0,144.859,144.9187,144.7893,144.9187,3365.0
2024-06-26 14:10:00,145.6,145.62,145.5,145.5,2460.0,144.9286,144.9486,144.8291,144.8291,2460.0
2024-06-26 14:15:00,145.54,145.6,145.4,145.41,4112.0,144.8689,144.9286,144.7296,144.7395,4112.0
2024-06-26 14:20:00,145.4,145.46,145.32,145.46,3056.0,144.7296,144.7893,144.6499,144.7893,3056.0
2024-06-26 14:25:00,145.42,145.42,145.21,145.24,6546.0,144.7495,144.7495,144.5404,144.5703,6546.0
2024-06-26 14:30:00,145.33,145.4,145.19,145.35,5427.0,144.6599,144.7296,144.5205,144.6798,5427.0
2024-06-26 14:35:00,145.35,145.38,145.27,145.28,2836.0,144.6798,144.7097,144.6002,144.6101,2836.0
2024-06-26 14:40:00,145.28,145.37,145.17,145.37,4163.0,144.6101,144.6997,144.5006,144.6997,4163.0
2024-06-26 14:45:00,145.34,145.48,145.32,145.47,2599.0,144.6698,144.8092,144.6499,144.7992,2599.0
2024-06-26 14:50:00,145.42,145.43,145.28,145.38,3906.0,144.7495,144.7594,144.6101,144.7097,3906.0
2024-06-26 14:55:00,145.32,145.32,145.09,145.15,4920.0,144.6499,144.6499,144.421,144.4807,4920.0
2024-06-26 15:00:00,145.16,145.18,144.99,145.12,5012.0,144.4907,144.5106,144.3215,144.4509,5012.0
2024-06-26 15:05:00,145.1,145.1,144.94,145.0,2500.0,144.4309,144.4309,144.2717,144.3314,2500.0
2024-06-26 15:10:00,145.06,145.06,144.77,144.93,37428.0,144.3911,144.3911,144.1025,144.2617,37428.0
2024-06-26 15:15:00,144.94,145.11,144.8,145.04,5910.0,144.2717,144.4409,144.1323,144.3712,5910.0
2024-06-26 15:20:00,145.03,145.2,144.97,145.16,5232.0,144.3613,144.5305,144.3015,144.4907,5232.0
2024-06-26 15:25:00,145.19,145.41,145.18,145.39,5960.0,144.5205,144.7395,144.5106,144.7196,5960.0
2024-06-26 15:30:00,145.4,145.46,145.26,145.44,5008.0,144.7296,144.7893,144.5902,144.7694,5008.0
2024-06-26 15:35:00,145.47,145.61,145.42,145.59,6297.0,144.7992,144.9386,144.7495,144.9187,6297.0
2024-06-26 15:40:00,145.58,146.01,145.57,146.0,5247.0,144.9087,145.3368,144.8988,145.3268,5247.0
2024-06-26 15:45:00,145.98,146.19,145.93,146.14,9376.0,145.3069,145.5159,145.2571,145.4662,9376.0
2024-06-26 15:50:00,146.18,147.15,146.18,147.14,31390.0,145.506,146.4715,145.506,146.4615,31390.0
2024-06-26 15:55:00,147.07,147.2,146.78,146.84,140869.0,146.3919,146.5213,146.1032,146.1629,140869.0
2024-06-27 09:30:00,147.0,148.21,146.87,148.02,31206.0,146.3222,147.5266,146.1928,147.3375,31206.0
2024-06-27 09:35:00,148.0,148.25,147.63,148.08,27628.0,147.3176,147.5664,146.9493,147.3972,27628.0
2024-06-27 09:40:00,148.0,148.1,147.91,148.05,13256.0,147.3176,147.4171,147.228,147.3673,13256.0
2024-06-27 09:45:00,147.91,148.25,147.79,147.79,23114.0,147.228,147.5664,147.1085,147.1085,23114.0
2024-06-27 09:50:00,147.66,147.66,147.01,147.43,2340.0,146.9791,146.9791,146.3321,146.7502,2340.0
2024-06-27 09:55:00,147.39,147.39,146.92,147.02,4837.0,146.7104,146.7104,146.2426,146.3421,4837.0
2024-06-27 10:00:00,146.99,147.28,146.75,146.75,3177.0,146.3122,146.6009,146.0733,146.0733,3177.0
2024-06-27 10:05:00,146.86,146.95,146.35,146.49,3747.0,146.1828,146.2724,145.6752,145.8145,3747.0
2024-06-27 10:10:00,146.65,147.19,146.57,147.19,4000.0,145.9738,146.5113,145.8942,146.5113,4000.0
2024-06-27 10:15:00,147.22,147.36,146.87,146.87,22629.0,146.5412,146.6805,146.1928,146.1928,22629.0
2024-06-27 10:20:00,146.75,147.03,146.75,147.01,3220.0,146.0733,146.3521,146.0733,146.3321,3220.0
2024-06-27 10:25:00,147.0,147.21,146.99,147.1,6186.0,146.3222,146.5312,146.3122,146.4217,6186.0
2024-06-27 10:30:00,147.02,147.18,146.92,147.08,7740.0,146.3421,146.5014,146.2426,146.4018,7740.0
2024-06-27 10:35:00,147.17,147.33,147.05,147.33,5128.0,146.4914,146.6507,146.372,146.6507,5128.0
2024-06-27 10:40:00,147.34,147.34,146.99,147.03,5869.0,146.6606,146.6606,146.3122,146.3521,5869.0
2024-06-27 10:45:00,147.0,147.03,146.56,146.7,28697.0,146.3222,146.3521,145.8842,146.0236,28697.0
2024-06-27 10:50:00,146.73,146.73,146.16,146.16,2819.0,146.0534,146.0534,145.4861,145.4861,2819.0
2024-06-27 10:55:00,146.25,146.47,146.23,146.39,6246.0,145.5756,145.7946,145.5557,145.715,6246.0
2024-06-27 11:00:00,146.39,146.55,146.1,146.55,4291.0,145.715,145.8743,145.4263,145.8743,4291.0
2024-06-27 11:05:00,146.63,146.8,146.45,146.8,10803.0,145.9539,146.1231,145.7747,146.1231,10803.0
2024-06-27 11:10:00,146.72,146.86,146.57,146.66,27216.0,146.0435,146.1828,145.8942,145.9838,27216.0
2024-06-27 11:15:00,146.66,146.69,146.26,146.48,96133.0,145.9838,146.0136,145.5856,145.8046,96133.0
2024-06-27 11:20:00,146.31,146.42,146.17,146.17,4151.0,145.6354,145.7449,145.496,145.496,4151.0
2024-06-27 11:25:00,146.26,146.51,146.08,146.08,2574.0,145.5856,145.8344,145.4064,145.4064,2574.0
2024-06-27 11:30:00,146.11,146.11,145.83,146.06,2496.0,145.4363,145.4363,145.1576,145.3865,2496.0
2024-06-27 11:35:00,145.96,146.22,145.96,146.22,2363.0,145.287,145.5458,145.287,145.5458,2363.0
2024-06-27 11:40:00,146.31,146.44,146.19,146.19,2525.0,145.6354,145.7648,145.5159,145.5159,2525.0
2024-06-27 11:45:00,146.26,146.4,146.19,146.32,2869.0,145.5856,145.725,145.5159,145.6453,2869.0
2024-06-27 11:50:00,146.35,146.45,146.35,146.45,3639.0,145.6752,145.7747,145.6752,145.7747,3639.0
2024-06-27 11:55:00,146.41,146.52,146.37,146.52,1800.0,145.7349,145.8444,145.6951,145.8444,1800.0
2024-06-27 12:00:00,146.52,146.57,146.35,146.56,4845.0,145.8444,145.8942,145.6752,145.8842,4845.0
2024-06-27 12:05:00,146.56,146.64,146.52,146.62,3444.0,145.8842,145.9638,145.8444,145.9439,3444.0
2024-06-27 12:10:00,146.72,146.72,146.39,146.54,2944.0,146.0435,146.0435,145.715,145.8643,2944.0
2024-06-27 12:15:00,146.6,146.73,146.52,146.73,2064.0,145.924,146.0534,145.8444,146.0534,2064.0
2024-06-27 12:20:00,146.56,146.57,146.4,146.54,6100.0,145.8842,145.8942,145.725,145.8643,6100.0
2024-06-27 12:25:00,146.58,146.58,146.41,146.41,700.0,145.9041,145.9041,145.7349,145.7349,700.0
2024-06-27 12:30:00,146.45,146.74,146.4,146.68,3925.0,145.7747,146.0634,145.725,146.0037,3925.0
2024-06-27 12:35:00,146.66,146.78,146.63,146.71,700.0,145.9838,146.1032,145.9539,146.0335,700.0
2024-06-27 12:40:00,146.73,146.73,146.52,146.68,1000.0,146.0534,146.0534,145.8444,146.0037,1000.0
2024-06-27 12:45:00,146.75,146.79,146.74,146.78,900.0,146.0733,146.1132,146.0634,146.1032,900.0
2024-06-27 12:50:00,146.78,146.84,146.74,146.84,1605.0,146.1032,146.1629,146.0634,146.1629,1605.0
2024-06-27 12:55:00,146.87,146.87,146.72,146.73,1744.0,146.1928,146.1928,146.0435,146.0534,1744.0
2024-06-27 13:00:00,146.77,146.9,146.75,146.9,900.0,146.0932,146.2227,146.0733,146.2227,900.0
2024-06-27 13:05:00,147.0,147.19,147.0,147.16,1938.0,146.3222,146.5113,146.3222,146.4815,1938.0
2024-06-27 13:10:00,147.18,147.33,147.18,147.25,1800.0,146.5014,146.6507,146.5014,146.571,1800.0
2024-06-27 13:15:00,147.27,147.27,147.2,147.2,821.0,146.5909,146.5909,146.5213,146.5213,821.0
2024-06-27 13:20:00,147.31,147.38,147.31,147.38,900.0,146.6308,146.7004,146.6308,146.7004,900.0
2024-06-27 13:25:00,147.22,147.39,147.16,147.25,4454.0,146.5412,146.7104,146.4815,146.571,4454.0
2024-06-27 13:30:00,147.22,147.29,147.13,147.25,4084.0,146.5412,146.6109,146.4516,146.571,4084.0
2024-06-27 13:35:00,147.31,147.75,147.31,147.59,2196.0,146.6308,147.0687,146.6308,146.9095,2196.0
2024-06-27 13:40:00,147.64,147.72,147.64,147.69,500.0,146.9592,147.0389,146.9592,147.009,500.0
2024-06-27 13:45:00,147.77,147.77,147.61,147.68,2426.0,147.0886,147.0886,146.9294,146.9991,2426.0
2024-06-27 13:50:00,147.67,147.78,147.65,147.78,1400.0,146.9891,147.0986,146.9692,147.0986,1400.0
2024-06-27 13:55:00,147.79,147.88,147.6,147.6,2250.0,147.1085,147.1981,146.9194,146.9194,2250.0
2024-06-27 14:00:00,147.59,147.59,147.22,147.35,2337.0,146.9095,146.9095,146.5412,146.6706,2337.0
2024-06-27 14:05:00,147.3,147.55,147.28,147.47,4371.0,146.6208,146.8697,146.6009,146.79,4371.0
2024-06-27 14:10:00,147.56,147.61,147.5,147.61,1981.0,146.8796,146.9294,146.8199,146.9294,1981.0
2024-06-27 14:15:00,147.55,147.69,147.44,147.59,5371.0,146.8697,147.009,146.7602,146.9095,5371.0
2024-06-27 14:20:00,147.55,147.67,147.52,147.67,1600.0,146.8697,146.9891,146.8398,146.9891,1600.0
2024-06-27 14:25:00,147.67,147.69,147.52,147.62,3600.0,146.9891,147.009,146.8398,146.9393,3600.0
2024-06-27 14:30:00,147.6,147.74,147.57,147.74,4200.0,146.9194,147.0588,146.8896,147.0588,4200.0
2024-06-27 14:35:00,147.74,147.89,147.7,147.89,3700.0,147.0588,147.2081,147.019,147.2081,3700.0
2024-06-27 14:40:00,147.9,147.91,147.76,147.91,3700.0,147.218,147.228,147.0787,147.228,3700.0
2024-06-27 14:45:00,147.92,147.94,147.8,147.88,3681.0,147.2379,147.2579,147.1185,147.1981,3681.0
2024-06-27 14:50:00,147.87,148.11,147.87,148.11,7654.0,147.1882,147.4271,147.1882,147.4271,7654.0
2024-06-27 14:55:00,148.05,148.19,147.94,148.0,4395.0,147.3673,147.5067,147.2579,147.3176,4395.0
2024-06-27 15:00:00,148.04,148.04,147.84,147.91,3106.0,147.3574,147.3574,147.1583,147.228,3106.0
2024-06-27 15:05:00,147.85,147.9,147.84,147.88,2193.0,147.1683,147.218,147.1583,147.1981,2193.0
2024-06-27 15:10:00,147.88,148.14,147.87,148.14,5741.0,147.1981,147.4569,147.1882,147.4569,5741.0
2024-06-27 15:15:00,148.12,148.21,147.9,147.96,4790.0,147.437,147.5266,147.218,147.2778,4790.0
2024-06-27 15:20:00,147.97,148.03,147.89,147.89,1944.0,147.2877,147.3474,147.2081,147.2081,1944.0
2024-06-27 15:25:00,147.9,147.98,147.88,147.96,3648.0,147.218,147.2977,147.1981,147.2778,3648.0
2024-06-27 15:30:00,147.93,147.93,147.7,147.7,5772.0,147.2479,147.2479,147.019,147.019,5772.0
2024-06-27 15:35:00,147.74,147.87,147.69,147.8,5004.0,147.0588,147.1882,147.009,147.1185,5004.0
2024-06-27 15:40:00,147.75,147.83,147.65,147.68,4878.0,147.0687,147.1484,146.9692,146.9991,4878.0
2024-06-27 15:45:00,147.64,147.73,147.47,147.47,7952.0,146.9592,147.0488,146.79,146.79,7952.0
2024-06-27 15:50:00,147.42,147.54,147.01,147.02,18534.0,146.7403,146.8597,146.3321,146.3421,18534.0
2024-06-27 15:55:00,147.02,147.65,146.98,147.64,76323.0,146.3421,146.9692,146.3023,146.9592,76323.0
2024-06-28 09:30:00,148.66,149.89,148.49,149.04,15919.0,147.9745,149.1989,147.8053,148.3528,15919.0
2024-06-28 09:35:00,149.37,150.45,149.33,150.34,41267.0,148.6813,149.7563,148.6414,149.6468,41267.0
2024-06-28 09:40:00,150.38,150.38,149.81,150.24,11823.0,149.6866,149.6866,149.1192,149.5472,11823.0
2024-06-28 09:45:00,150.25,150.6,149.81,150.03,16182.0,149.5572,149.9056,149.1192,149.3382,16182.0
2024-06-28 09:50:00,150.25,150.68,150.2,150.38,21944.0,149.5572,149.9852,149.5074,149.6866,21944.0
2024-06-28 09:55:00,150.47,150.61,150.0,150.24,22938.0,149.7762,149.9155,149.3084,149.5472,22938.0
2024-06-28 10:00:00,150.32,150.92,150.24,150.73,6449.0,149.6269,150.2241,149.5472,150.035,6449.0
2024-06-28 10:05:00,150.92,151.04,150.64,150.87,5435.0,150.2241,150.3436,149.9454,150.1743,5435.0
2024-06-28 10:10:00,150.92,151.08,150.9,151.03,2298.0,150.2241,150.3834,150.2042,150.3336,2298.0
2024-06-28 10:15:00,151.06,151.06,150.47,150.71,13951.0,150.3635,150.3635,149.7762,150.0151,13951.0
2024-06-28 10:20:00,150.72,151.01,150.57,150.84,7727.0,150.025,150.3137,149.8757,150.1445,7727.0
2024-06-28 10:25:00,151.03,151.52,151.02,151.07,9925.0,150.3336,150.8213,150.3237,150.3734,9925.0
2024-06-28 10:30:00,151.13,151.21,150.83,150.83,4043.0,150.4331,150.5128,150.1345,150.1345,4043.0
2024-06-28 10:35:00,150.79,150.85,150.34,150.59,16460.0,150.0947,150.1544,149.6468,149.8956,16460.0
2024-06-28 10:40:00,150.49,150.7,150.3,150.64,7948.0,149.7961,150.0051,149.607,149.9454,7948.0
2024-06-28 10:45:00,150.64,150.7,150.58,150.7,4557.0,149.9454,150.0051,149.8857,150.0051,4557.0
2024-06-28 10:50:00,150.73,150.73,150.1,150.1,3562.0,150.035,150.035,149.4079,149.4079,3562.0
2024-06-28 10:55:00,150.18,150.28,149.92,150.05,5759.0,149.4875,149.5871,149.2287,149.3581,5759.0
2024-06-28 11:00:00,150.05,150.05,149.37,149.37,9291.0,149.3581,149.3581,148.6813,148.6813,9291.0
2024-06-28 11:05:00,149.44,149.81,149.42,149.59,4391.0,148.7509,149.1192,148.731,148.9002,4391.0
2024-06-28 11:10:00,149.5,149.71,149.47,149.67,5756.0,148.8107,149.0197,148.7808,148.9799,5756.0
2024-06-28 11:15:00,149.77,150.11,149.77,149.93,19926.0,149.0794,149.4178,149.0794,149.2387,19926.0
2024-06-28 11:20:00,149.92,150.56,149.92,150.56,3948.0,149.2287,149.8658,149.2287,149.8658,3948.0
2024-06-28 11:25:00,150.3,150.43,149.91,150.15,5568.0,149.607,149.7364,149.2188,149.4577,5568.0
2024-06-28 11:30:00,150.14,150.44,150.06,150.3,1984.0,149.4477,149.7463,149.3681,149.607,1984.0
2024-06-28 11:35:00,150.32,150.49,150.25,150.43,3017.0,149.6269,149.7961,149.5572,149.7364,3017.0
2024-06-28 11:40:00,150.42,150.65,150.36,150.47,3362.0,149.7264,149.9554,149.6667,149.7762,3362.0
2024-06-28 11:45:00,150.57,150.79,150.57,150.67,2382.0,149.8757,150.0947,149.8757,149.9753,2382.0
2024-06-28 11:50:00,150.72,150.88,150.39,150.4,8939.0,150.025,150.1843,149.6966,149.7065,8939.0
2024-06-28 11:55:00,150.3,150.34,150.1,150.23,2311.0,149.607,149.6468,149.4079,149.5373,2311.0
2024-06-28 12:00:00,150.19,150.31,150.13,150.17,4350.0,149.4975,149.6169,149.4378,149.4776,4350.0
2024-06-28 12:05:00,150.0,150.1,149.63,149.81,3761.0,149.3084,149.4079,148.9401,149.1192,3761.0
2024-06-28 12:10:00,149.77,149.77,149.49,149.62,9626.0,149.0794,149.0794,148.8007,148.9301,9626.0
2024-06-28 12:15:00,149.53,149.63,149.11,149.52,15870.0,148.8405,148.9401,148.4225,148.8306,15870.0
2024-06-28 12:20:00,149.52,149.7,149.47,149.66,2509.0,148.8306,149.0097,148.7808,148.9699,2509.0
2024-06-28 12:25:00,149.71,150.01,149.7,150.01,1481.0,149.0197,149.3183,149.0097,149.3183,1481.0
2024-06-28 12:30:00,149.9,149.97,149.21,149.39,8561.0,149.2088,149.2785,148.522,148.7012,8561.0
2024-06-28 12:35:00,149.28,149.3,148.67,148.68,1867.0,148.5917,148.6116,147.9845,147.9944,1867.0
2024-06-28 12:40:00,148.49,148.71,148.49,148.63,7883.0,147.8053,148.0243,147.8053,147.9447,7883.0
2024-06-28 12:45:00,148.65,148.65,148.11,148.11,8793.0,147.9646,147.9646,147.4271,147.4271,8793.0
2024-06-28 12:50:00,148.24,148.3,148.09,148.23,3872.0,147.5565,147.6162,147.4072,147.5465,3872.0
2024-06-28 12:55:00,148.19,148.35,148.16,148.31,4392.0,147.5067,147.666,147.4768,147.6261,4392.0
2024-06-28 13:00:00,148.23,148.25,147.87,147.89,7500.0,147.5465,147.5664,147.1882,147.2081,7500.0
2024-06-28 13:05:00,147.99,148.55,147.92,148.55,11056.0,147.3076,147.865,147.2379,147.865,11056.0
2024-06-28 13:10:00,148.53,148.67,148.46,148.62,2037.0,147.8451,147.9845,147.7755,147.9347,2037.0
2024-06-28 13:15:00,148.6,148.81,148.54,148.69,5700.0,147.9148,148.1238,147.8551,148.0044,5700.0
2024-06-28 13:20:00,148.69,148.87,148.64,148.87,1423.0,148.0044,148.1836,147.9546,148.1836,1423.0
2024-06-28 13:25:00,148.86,148.97,148.56,148.56,2772.0,148.1736,148.2831,147.875,147.875,2772.0
2024-06-28 13:30:00,148.57,148.82,148.44,148.55,2943.0,147.8849,148.1338,147.7555,147.865,2943.0
2024-06-28 13:35:00,148.52,148.52,148.29,148.36,2472.0,147.8352,147.8352,147.6062,147.6759,2472.0
2024-06-28 13:40:00,148.4,148.41,148.2,148.2,1973.0,147.7157,147.7257,147.5167,147.5167,1973.0
2024-06-28 13:45:00,148.2,148.23,148.07,148.15,2951.0,147.5167,147.5465,147.3873,147.4669,2951.0
2024-06-28 13:50:00,148.21,148.27,147.97,148.27,5172.0,147.5266,147.5863,147.2877,147.5863,5172.0
2024-06-28 13:55:00,148.17,148.17,148.05,148.14,3443.0,147.4868,147.4868,147.3673,147.4569,3443.0
2024-06-28 14:00:00,148.07,148.48,148.06,148.48,3395.0,147.3873,147.7954,147.3773,147.7954,3395.0
2024-06-28 14:05:00,148.36,148.36,148.09,148.16,2700.0,147.6759,147.6759,147.4072,147.4768,2700.0
2024-06-28 14:10:00,148.11,148.28,148.05,148.28,3058.0,147.4271,147.5963,147.3673,147.5963,3058.0
2024-06-28 14:15:00,148.31,148.34,147.93,147.99,3866.0,147.6261,147.656,147.2479,147.3076,3866.0
2024-06-28 14:20:00,147.92,147.92,147.49,147.52,3959.0,147.2379,147.2379,146.8099,146.8398,3959.0
2024-06-28 14:25:00,147.52,147.86,147.52,147.54,2625.0,146.8398,147.1782,146.8398,146.8597,2625.0
2024-06-28 14:30:00,147.55,147.62,147.44,147.61,4278.0,146.8697,146.9393,146.7602,146.9294,4278.0
2024-06-28 14:35:00,147.59,147.69,147.54,147.56,3799.0,146.9095,147.009,146.8597,146.8796,3799.0
2024-06-28 14:40:00,147.56,147.62,147.41,147.47,5144.0,146.8796,146.9393,146.7303,146.79,5144.0
2024-06-28 14:45:00,147.47,147.53,147.33,147.33,3455.0,146.79,146.8497,146.6507,146.6507,3455.0
2024-06-28 14:50:00,147.31,147.59,147.29,147.52,8782.0,146.6308,146.9095,146.6109,146.8398,8782.0
2024-06-28 14:55:00,147.49,147.61,147.48,147.61,4828.0,146.8099,146.9294,146.8,146.9294,4828.0
2024-06-28 15:00:00,147.63,147.64,147.39,147.39,4931.0,146.9493,146.9592,146.7104,146.7104,4931.0
2024-06-28 15:05:00,147.44,147.67,147.39,147.6,3092.0,146.7602,146.9891,146.7104,146.9194,3092.0
2024-06-28 15:10:00,147.54,147.6,147.2,147.32,5212.0,146.8597,146.9194,146.5213,146.6407,5212.0
2024-06-28 15:15:00,147.41,147.42,147.24,147.34,4418.0,146.7303,146.7403,146.5611,146.6606,4418.0
2024-06-28 15:20:00,147.44,147.5,147.21,147.23,4305.0,146.7602,146.8199,146.5312,146.5511,4305.0
2024-06-28 15:25:00,147.25,147.32,147.16,147.22,5586.0,146.571,146.6407,146.4815,146.5412,5586.0
2024-06-28 15:30:00,147.25,147.25,146.37,146.67,8329.0,146.571,146.571,145.6951,145.9937,8329.0
2024-06-28 15:35:00,146.74,147.29,146.73,147.29,3594.0,146.0634,146.6109,146.0534,146.6109,3594.0
2024-06-28 15:40:00,147.25,147.39,147.17,147.21,8006.0,146.571,146.7104,146.4914,146.5312,8006.0
2024-06-28 15:45:00,147.18,147.6,147.17,147.58,10764.0,146.5014,146.9194,146.4914,146.8995,10764.0
2024-06-28 15:50:00,147.48,148.4,147.38,148.27,55426.0,146.8,147.7157,146.7004,147.5863,55426.0
2024-06-28 15:55:00,148.41,148.71,148.08,148.3,145868.0,147.7257,148.0243,147.3972,147.6162,145868.0
2024-07-01 09:30:00,148.0,148.77,147.14,147.14,14913.0,147.3176,148.084,146.4615,146.4615,14913.0
2024-07-01 09:35:00,147.48,148.17,147.48,148.16,2881.0,146.8,147.4868,146.8,147.4768,2881.0
2024-07-01 09:40:00,148.02,148.02,147.02,147.17,3278.0,147.3375,147.3375,146.3421,146.4914,3278.0
2024-07-01 09:45:00,147.02,147.02,146.3,146.66,19493.0,146.3421,146.3421,145.6254,145.9838,19493.0
2024-07-01 09:50:00,146.65,146.75,146.29,146.29,4213.0,145.9738,146.0733,145.6155,145.6155,4213.0
2024-07-01 09:55:00,146.59,147.01,146.48,146.84,3059.0,145.9141,146.3321,145.8046,146.1629,3059.0
2024-07-01 10:00:00,146.96,147.61,146.96,147.1,3676.0,146.2824,146.9294,146.2824,146.4217,3676.0
2024-07-01 10:05:00,147.21,147.23,146.81,146.89,3091.0,146.5312,146.5511,146.1331,146.2127,3091.0
2024-07-01 10:10:00,146.8,146.81,145.56,145.64,8600.0,146.1231,146.1331,144.8888,144.9685,8600.0
2024-07-01 10:15:00,145.61,146.44,145.61,146.44,4585.0,144.9386,145.7648,144.9386,145.7648,4585.0
2024-07-01 10:20:00,146.4,146.44,145.95,146.22,5312.0,145.725,145.7648,145.277,145.5458,5312.0
2024-07-01 10:25:00,146.47,146.61,146.38,146.53,3401.0,145.7946,145.934,145.705,145.8544,3401.0
2024-07-01 10:30:00,146.36,146.72,146.29,146.31,3741.0,145.6851,146.0435,145.6155,145.6354,3741.0
2024-07-01 10:35:00,146.3,146.57,145.86,145.86,4291.0,145.6254,145.8942,145.1874,145.1874,4291.0
2024-07-01 10:40:00,145.84,146.05,145.53,145.79,4540.0,145.1675,145.3766,144.859,145.1178,4540.0
2024-07-01 10:45:00,145.85,146.1,145.78,145.81,6330.0,145.1775,145.4263,145.1078,145.1377,6330.0
2024-07-01 10:50:00,145.75,146.11,145.65,145.65,4558.0,145.078,145.4363,144.9784,144.9784,4558.0
2024-07-01 10:55:00,145.65,146.12,145.65,145.82,2334.0,144.9784,145.4462,144.9784,145.1476,2334.0
2024-07-01 11:00:00,145.81,145.81,145.45,145.75,2642.0,145.1377,145.1377,144.7793,145.078,2642.0
2024-07-01 11:05:00,145.74,146.03,145.73,145.74,6059.0,145.068,145.3567,145.058,145.068,6059.0
2024-07-01 11:10:00,145.8,146.2,145.8,146.2,4508.0,145.1277,145.5259,145.1277,145.5259,4508.0
2024-07-01 11:15:00,146.23,146.26,145.91,145.92,3900.0,145.5557,145.5856,145.2372,145.2472,3900.0
2024-07-01 11:20:00,146.03,146.03,145.71,145.8,4153.0,145.3567,145.3567,145.0381,145.1277,4153.0
2024-07-01 11:25:00,145.81,146.01,145.75,145.88,3008.0,145.1377,145.3368,145.078,145.2074,3008.0
2024-07-01 11:30:00,145.94,146.09,145.85,145.95,4164.0,145.2671,145.4164,145.1775,145.277,4164.0
2024-07-01 11:35:00,145.95,146.11,145.86,145.91,3000.0,145.277,145.4363,145.1874,145.2372,3000.0
2024-07-01 11:40:00,145.96,146.29,145.91,146.15,1967.0,145.287,145.6155,145.2372,145.4761,1967.0
2024-07-01 11:45:00,146.19,146.28,146.12,146.28,920.0,145.5159,145.6055,145.4462,145.6055,920.0
2024-07-01 11:50:00,146.28,146.54,146.28,146.39,4574.0,145.6055,145.8643,145.6055,145.715,4574.0
2024-07-01 11:55:00,146.47,146.62,146.3,146.62,2251.0,145.7946,145.9439,145.6254,145.9439,2251.0
2024-07-01 12:00:00,146.61,146.61,146.49,146.54,1634.0,145.934,145.934,145.8145,145.8643,1634.0
2024-07-01 12:05:00,146.52,146.91,146.51,146.91,1737.0,145.8444,146.2326,145.8344,146.2326,1737.0
2024-07-01 12:10:00,146.91,147.14,146.82,147.14,1842.0,146.2326,146.4615,146.143,146.4615,1842.0
2024-07-01 12:15:00,147.1,147.25,146.96,147.11,2201.0,146.4217,146.571,146.2824,146.4317,2201.0
2024-07-01 12:20:00,147.1,147.21,147.07,147.18,2167.0,146.4217,146.5312,146.3919,146.5014,2167.0
2024-07-01 12:25:00,147.12,147.33,147.1,147.18,4848.0,146.4416,146.6507,146.4217,146.5014,4848.0
2024-07-01 12:30:00,147.18,147.24,147.04,147.04,2667.0,146.5014,146.5611,146.362,146.362,2667.0
2024-07-01 12:35:00,147.04,147.17,147.0,147.04,2000.0,146.362,146.4914,146.3222,146.362,2000.0
2024-07-01 12:40:00,147.02,147.13,146.93,146.98,5735.0,146.3421,146.4516,146.2525,146.3023,5735.0
2024-07-01 12:45:00,147.08,147.11,146.86,146.91,2182.0,146.4018,146.4317,146.1828,146.2326,2182.0
2024-07-01 12:50:00,146.91,146.99,146.87,146.88,1024.0,146.2326,146.3122,146.1928,146.2027,1024.0
2024-07-01 12:55:00,146.81,146.95,146.66,146.68,2641.0,146.1331,146.2724,145.9838,146.0037,2641.0
2024-07-01 13:00:00,146.81,146.89,146.77,146.84,2100.0,146.1331,146.2127,146.0932,146.1629,2100.0
2024-07-01 13:05:00,146.72,146.83,146.64,146.83,2139.0,146.0435,146.153,145.9638,146.153,2139.0
2024-07-01 13:10:00,146.71,146.9,146.66,146.75,2230.0,146.0335,146.2227,145.9838,146.0733,2230.0
2024-07-01 13:15:00,146.73,146.93,146.73,146.93,2601.0,146.0534,146.2525,146.0534,146.2525,2601.0
2024-07-01 13:20:00,146.93,146.99,146.84,146.99,2250.0,146.2525,146.3122,146.1629,146.3122,2250.0
2024-07-01 13:25:00,147.14,147.44,147.13,147.36,3458.0,146.4615,146.7602,146.4516,146.6805,3458.0
2024-07-01 13:30:00,147.32,147.34,147.17,147.34,1900.0,146.6407,146.6606,146.4914,146.6606,1900.0
2024-07-01 13:35:00,147.31,147.38,147.22,147.31,2624.0,146.6308,146.7004,146.5412,146.6308,2624.0
2024-07-01 13:40:00,147.33,147.47,147.33,147.37,1462.0,146.6507,146.79,146.6507,146.6905,1462.0
2024-07-01 13:45:00,147.41,147.51,147.34,147.44,1865.0,146.7303,146.8298,146.6606,146.7602,1865.0
2024-07-01 13:50:00,147.43,147.54,147.32,147.32,1925.0,146.7502,146.8597,146.6407,146.6407,1925.0
2024-07-01 13:55:00,147.28,147.28,147.17,147.19,1822.0,146.6009,146.6009,146.4914,146.5113,1822.0
2024-07-01 14:00:00,147.17,147.31,147.08,147.31,3261.0,146.4914,146.6308,146.4018,146.6308,3261.0
2024-07-01 14:05:00,147.33,147.64,147.33,147.64,3925.0,146.6507,146.9592,146.6507,146.9592,3925.0
2024-07-01 14:10:00,147.54,147.76,147.5,147.73,2814.0,146.8597,147.0787,146.8199,147.0488,2814.0
2024-07-01 14:15:00,147.8,148.08,147.8,148.08,3670.0,147.1185,147.3972,147.1185,147.3972,3670.0
2024-07-01 14:20:00,148.03,148.04,147.75,147.84,4951.0,147.3474,147.3574,147.0687,147.1583,4951.0
2024-07-01 14:25:00,147.85,147.85,147.55,147.62,3057.0,147.1683,147.1683,146.8697,146.9393,3057.0
2024-07-01 14:30:00,147.63,147.89,147.53,147.89,3571.0,146.9493,147.2081,146.8497,147.2081,3571.0
2024-07-01 14:35:00,147.94,148.11,147.89,148.02,5420.0,147.2579,147.4271,147.2081,147.3375,5420.0
2024-07-01 14:40:00,148.0,148.13,147.87,148.08,46060.0,147.3176,147.447,147.1882,147.3972,46060.0
2024-07-01 14:45:00,148.08,148.08,147.77,147.84,7863.0,147.3972,147.3972,147.0886,147.1583,7863.0
2024-07-01 14:50:00,147.84,147.94,147.75,147.87,6424.0,147.1583,147.2579,147.0687,147.1882,6424.0
2024-07-01 14:55:00,147.87,148.13,147.85,148.0,9025.0,147.1882,147.447,147.1683,147.3176,9025.0
2024-07-01 15:00:00,148.05,148.11,147.78,147.78,2664.0,147.3673,147.4271,147.0986,147.0986,2664.0
2024-07-01 15:05:00,147.85,147.96,147.81,147.91,6362.0,147.1683,147.2778,147.1285,147.228,6362.0
2024-07-01 15:10:00,147.86,148.09,147.83,148.03,3680.0,147.1782,147.4072,147.1484,147.3474,3680.0
2024-07-01 15:15:00,148.0,148.08,147.94,148.0,3529.0,147.3176,147.3972,147.2579,147.3176,3529.0
2024-07-01 15:20:00,148.05,148.09,147.92,148.09,7150.0,147.3673,147.4072,147.2379,147.4072,7150.0
2024-07-01 15:25:00,147.98,147.98,147.65,147.65,5622.0,147.2977,147.2977,146.9692,146.9692,5622.0
2024-07-01 15:30:00,147.64,147.67,147.43,147.67,7735.0,146.9592,146.9891,146.7502,146.9891,7735.0
2024-07-01 15:35:00,147.64,147.64,147.32,147.41,2783.0,146.9592,146.9592,146.6407,146.7303,2783.0
2024-07-01 15:40:00,147.39,147.48,147.2,147.2,7667.0,146.7104,146.8,146.5213,146.5213,7667.0
2024-07-01 15:45:00,147.19,147.2,146.94,146.94,4845.0,146.5113,146.5213,146.2625,146.2625,4845.0
2024-07-01 15:50:00,147.0,147.77,147.0,147.68,20997.0,146.3222,147.0886,146.3222,146.9991,20997.0
2024-07-01 15:55:00,147.73,147.89,147.62,147.78,58075.0,147.0488,147.2081,146.9393,147.0986,58075.0
2024-07-02 09:30:00,146.88,149.6,145.43,149.55,43838.0,146.2027,148.9102,144.7594,148.8604,43838.0
2024-07-02 09:35:00,149.68,150.74,149.45,150.44,11947.0,148.9898,150.0449,148.7609,149.7463,11947.0
2024-07-02 09:40:00,150.33,150.33,149.67,149.87,5649.0,149.6368,149.6368,148.9799,149.179,5649.0
2024-07-02 09:45:00,149.89,150.43,149.68,149.8,4604.0,149.1989,149.7364,148.9898,149.1093,4604.0
2024-07-02 09:50:00,149.69,149.7,149.32,149.52,5100.0,148.9998,149.0097,148.6315,148.8306,5100.0
2024-07-02 09:55:00,149.52,149.55,149.15,149.44,36284.0,148.8306,148.8604,148.4623,148.7509,36284.0
2024-07-02 10:00:00,149.5,149.83,149.21,149.62,35432.0,148.8107,149.1391,148.522,148.9301,35432.0
2024-07-02 10:05:00,149.63,149.64,149.11,149.11,8964.0,148.9401,148.95,148.4225,148.4225,8964.0
2024-07-02 10:10:00,149.04,149.09,148.58,148.72,3022.0,148.3528,148.4026,147.8949,148.0343,3022.0
2024-07-02 10:15:00,148.6,148.71,148.35,148.62,1353.0,147.9148,148.0243,147.666,147.9347,1353.0
2024-07-02 10:20:00,148.8,148.83,148.28,148.5,5280.0,148.1139,148.1438,147.5963,147.8153,5280.0
2024-07-02 10:25:00,148.54,148.88,148.49,148.86,3296.0,147.8551,148.1935,147.8053,148.1736,3296.0
2024-07-02 10:30:00,148.78,148.89,148.66,148.78,3036.0,148.094,148.2035,147.9745,148.094,3036.0
2024-07-02 10:35:00,148.85,148.94,148.7,148.91,1826.0,148.1637,148.2532,148.0144,148.2234,1826.0
2024-07-02 10:40:00,148.96,149.08,148.75,148.75,3266.0,148.2732,148.3926,148.0641,148.0641,3266.0
2024-07-02 10:45:00,148.67,148.9,148.59,148.65,4634.0,147.9845,148.2134,147.9049,147.9646,4634.0
2024-07-02 10:50:00,148.7,148.76,148.46,148.75,8000.0,148.0144,148.0741,147.7755,148.0641,8000.0
2024-07-02 10:55:00,148.83,149.03,148.8,148.92,5786.0,148.1438,148.3428,148.1139,148.2333,5786.0
2024-07-02 11:00:00,148.96,149.18,148.94,148.96,10903.0,148.2732,148.4921,148.2532,148.2732,10903.0
2024-07-02 11:05:00,149.02,149.12,148.98,148.99,3524.0,148.3329,148.4324,148.2931,148.303,3524.0
2024-07-02 11:10:00,148.99,149.01,148.75,148.82,5121.0,148.303,148.3229,148.0641,148.1338,5121.0
2024-07-02 11:15:00,148.77,149.0,148.77,149.0,3494.0,148.084,148.313,148.084,148.313,3494.0
2024-07-02 11:20:00,148.9,148.99,148.65,148.99,2311.0,148.2134,148.303,147.9646,148.303,2311.0
2024-07-02 11:25:00,148.99,149.0,148.64,148.72,6073.0,148.303,148.313,147.9546,148.0343,6073.0
2024-07-02 11:30:00,148.72,149.01,148.71,148.83,4569.0,148.0343,148.3229,148.0243,148.1438,4569.0
2024-07-02 11:35:00,148.91,149.13,148.87,149.1,2021.0,148.2234,148.4424,148.1836,148.4125,2021.0
2024-07-02 11:40:00,149.09,149.1,148.88,148.89,2196.0,148.4026,148.4125,148.1935,148.2035,2196.0
2024-07-02 11:45:00,148.86,149.0,148.84,148.91,4002.0,148.1736,148.313,148.1537,148.2234,4002.0
2024-07-02 11:50:00,148.93,148.93,148.74,148.74,3996.0,148.2433,148.2433,148.0542,148.0542,3996.0
2024-07-02 11:55:00,148.73,148.73,148.46,148.46,1500.0,148.0442,148.0442,147.7755,147.7755,1500.0
2024-07-02 12:00:00,148.41,148.44,148.24,148.44,2444.0,147.7257,147.7555,147.5565,147.7555,2444.0
2024-07-02 12:05:00,148.41,148.45,148.29,148.3,2803.0,147.7257,147.7655,147.6062,147.6162,2803.0
2024-07-02 12:10:00,148.21,148.22,148.11,148.12,1853.0,147.5266,147.5366,147.4271,147.437,1853.0
2024-07-02 12:15:00,148.04,148.15,148.01,148.15,4200.0,147.3574,147.4669,147.3275,147.4669,4200.0
2024-07-02 12:20:00,148.17,148.19,148.08,148.1,3100.0,147.4868,147.5067,147.3972,147.4171,3100.0
2024-07-02 12:25:00,148.1,148.22,148.06,148.16,3414.0,147.4171,147.5366,147.3773,147.4768,3414.0
2024-07-02 12:30:00,148.22,148.28,148.15,148.28,1531.0,147.5366,147.5963,147.4669,147.5963,1531.0
2024-07-02 12:35:00,148.18,148.31,148.12,148.21,2468.0,147.4967,147.6261,147.437,147.5266,2468.0
2024-07-02 12:40:00,148.26,148.49,148.22,148.49,2100.0,147.5764,147.8053,147.5366,147.8053,2100.0
2024-07-02 12:45:00,148.47,148.55,148.37,148.37,1902.0,147.7854,147.865,147.6859,147.6859,1902.0
2024-07-02 12:50:00,148.31,148.37,148.31,148.37,1300.0,147.6261,147.6859,147.6261,147.6859,1300.0
2024-07-02 12:55:00,148.4,148.51,148.37,148.49,3677.0,147.7157,147.8252,147.6859,147.8053,3677.0
2024-07-02 13:00:00,148.49,148.6,148.46,148.6,1700.0,147.8053,147.9148,147.7755,147.9148,1700.0
2024-07-02 13:05:00,148.55,148.81,148.55,148.75,2047.0,147.865,148.1238,147.865,148.0641,2047.0
2024-07-02 13:10:00,148.82,148.89,148.79,148.8,1300.0,148.1338,148.2035,148.1039,148.1139,1300.0
2024-07-02 13:15:00,148.8,148.82,148.58,148.66,6264.0,148.1139,148.1338,147.8949,147.9745,6264.0
2024-07-02 13:20:00,148.71,148.73,148.61,148.68,2900.0,148.0243,148.0442,147.9248,147.9944,2900.0
2024-07-02 13:25:00,148.69,148.91,148.68,148.91,12413.0,148.0044,148.2234,147.9944,148.2234,12413.0
2024-07-02 13:30:00,148.87,148.88,148.69,148.7,3785.0,148.1836,148.1935,148.0044,148.0144,3785.0
2024-07-02 13:35:00,148.68,148.73,148.62,148.73,1026.0,147.9944,148.0442,147.9347,148.0442,1026.0
2024-07-02 13:40:00,148.74,148.83,148.74,148.79,2792.0,148.0542,148.1438,148.0542,148.1039,2792.0
2024-07-02 13:45:00,148.77,148.93,148.77,148.81,2944.0,148.084,148.2433,148.084,148.1238,2944.0
2024-07-02 13:50:00,148.87,148.88,148.82,148.88,2821.0,148.1836,148.1935,148.1338,148.1935,2821.0
2024-07-02 13:55:00,148.89,149.02,148.77,148.77,3706.0,148.2035,148.3329,148.084,148.084,3706.0
2024-07-02 14:00:00,148.83,149.03,148.8,149.03,1664.0,148.1438,148.3428,148.1139,148.3428,1664.0
2024-07-02 14:05:00,149.0,149.1,149.0,149.1,1515.0,148.313,148.4125,148.313,148.4125,1515.0
2024-07-02 14:10:00,149.17,149.37,149.17,149.28,5270.0,148.4822,148.6813,148.4822,148.5917,5270.0
2024-07-02 14:15:00,149.33,149.35,149.24,149.34,1411.0,148.6414,148.6614,148.5519,148.6514,1411.0
2024-07-02 14:20:00,149.32,149.51,149.32,149.51,4335.0,148.6315,148.8206,148.6315,148.8206,4335.0
2024-07-02 14:25:00,149.56,149.62,149.49,149.58,2642.0,148.8704,148.9301,148.8007,148.8903,2642.0
2024-07-02 14:30:00,149.54,149.54,149.33,149.47,5344.0,148.8505,148.8505,148.6414,148.7808,5344.0
2024-07-02 14:35:00,149.42,149.45,149.12,149.22,11699.0,148.731,148.7609,148.4324,148.532,11699.0
2024-07-02 14:40:00,149.2,149.39,149.19,149.34,5796.0,148.512,148.7012,148.5021,148.6514,5796.0
2024-07-02 14:45:00,149.35,149.48,149.31,149.41,5455.0,148.6614,148.7908,148.6215,148.7211,5455.0
2024-07-02 14:50:00,149.4,149.63,149.4,149.61,2433.0,148.7111,148.9401,148.7111,148.9202,2433.0
2024-07-02 14:55:00,149.59,149.77,149.51,149.51,3532.0,148.9002,149.0794,148.8206,148.8206,3532.0
2024-07-02 15:00:00,149.48,149.67,149.47,149.59,2700.0,148.7908,148.9799,148.7808,148.9002,2700.0
2024-07-02 15:05:00,149.59,149.69,149.58,149.69,4176.0,148.9002,148.9998,148.8903,148.9998,4176.0
2024-07-02 15:10:00,149.71,149.76,149.63,149.69,2094.0,149.0197,149.0695,148.9401,148.9998,2094.0
2024-07-02 15:15:00,149.7,149.7,149.53,149.53,2967.0,149.0097,149.0097,148.8405,148.8405,2967.0
2024-07-02 15:20:00,149.58,149.77,149.58,149.73,3217.0,148.8903,149.0794,148.8903,149.0396,3217.0
2024-07-02 15:25:00,149.71,149.81,149.63,149.71,4533.0,149.0197,149.1192,148.9401,149.0197,4533.0
2024-07-02 15:30:00,149.71,149.78,149.58,149.66,6534.0,149.0197,149.0894,148.8903,148.9699,6534.0
2024-07-02 15:35:00,149.67,149.75,149.62,149.72,3492.0,148.9799,149.0595,148.9301,149.0296,3492.0
2024-07-02 15:40:00,149.7,149.71,149.43,149.69,7426.0,149.0097,149.0197,148.741,148.9998,7426.0
2024-07-02 15:45:00,149.67,149.67,149.35,149.36,5765.0,148.9799,148.9799,148.6614,148.6713,5765.0
2024-07-02 15:50:00,149.3,149.54,149.21,149.31,20015.0,148.6116,148.8505,148.522,148.6215,20015.0
2024-07-02 15:55:00,149.34,149.64,149.29,149.62,73458.0,148.6514,148.95,148.6016,148.9301,73458.0
2024-07-03 09:30:00,150.0,150.2,149.6,150.0,50808.0,149.3084,149.5074,148.9102,149.3084,50808.0
2024-07-03 09:35:00,149.99,149.99,149.04,149.3,11815.0,149.2984,149.2984,148.3528,148.6116,11815.0
2024-07-03 09:40:00,149.07,149.66,148.84,149.6,18612.0,148.3826,148.9699,148.1537,148.9102,18612.0
2024-07-03 09:45:00,149.59,150.17,149.28,150.17,18080.0,148.9002,149.4776,148.5917,149.4776,18080.0
2024-07-03 09:50:00,150.16,150.5,150.1,150.31,8375.0,149.4676,149.8061,149.4079,149.6169,8375.0
2024-07-03 09:55:00,150.4,150.48,150.22,150.34,3579.0,149.7065,149.7861,149.5273,149.6468,3579.0
2024-07-03 10:00:00,150.42,150.83,150.19,150.47,5526.0,149.7264,150.1345,149.4975,149.7762,5526.0
2024-07-03 10:05:00,150.47,150.63,150.3,150.3,4893.0,149.7762,149.9355,149.607,149.607,4893.0
2024-07-03 10:10:00,150.34,150.62,150.21,150.6,4114.0,149.6468,149.9255,149.5174,149.9056,4114.0
2024-07-03 10:15:00,150.64,150.85,150.53,150.68,3002.0,149.9454,150.1544,149.8359,149.9852,3002.0
2024-07-03 10:20:00,150.64,150.79,150.51,150.6,4837.0,149.9454,150.0947,149.816,149.9056,4837.0
2024-07-03 10:25:00,150.55,150.85,150.5,150.74,5499.0,149.8558,150.1544,149.8061,150.0449,5499.0
2024-07-03 10:30:00,150.7,150.7,150.4,150.4,4541.0,150.0051,150.0051,149.7065,149.7065,4541.0
2024-07-03 10:35:00,150.35,150.68,150.24,150.59,5864.0,149.6567,149.9852,149.5472,149.8956,5864.0
2024-07-03 10:40:00,150.59,150.8,150.42,150.68,4048.0,149.8956,150.1047,149.7264,149.9852,4048.0
2024-07-03 10:45:00,150.71,151.14,150.71,151.14,10477.0,150.0151,150.4431,150.0151,150.4431,10477.0
2024-07-03 10:50:00,151.09,151.22,150.98,151.22,6446.0,150.3933,150.5227,150.2838,150.5227,6446.0
2024-07-03 10:55:00,151.25,151.3,150.95,150.95,7246.0,150.5526,150.6024,150.254,150.254,7246.0
2024-07-03 11:00:00,150.99,151.33,150.89,151.12,6718.0,150.2938,150.6322,150.1943,150.4232,6718.0
2024-07-03 11:05:00,151.05,151.29,151.03,151.27,2430.0,150.3535,150.5924,150.3336,150.5725,2430.0
2024-07-03 11:10:00,151.3,151.42,151.22,151.42,4525.0,150.6024,150.7218,150.5227,150.7218,4525.0
2024-07-03 11:15:00,151.44,151.53,151.31,151.53,4260.0,150.7417,150.8313,150.6123,150.8313,4260.0
2024-07-03 11:20:00,151.6,151.69,151.46,151.53,6332.0,150.901,150.9906,150.7616,150.8313,6332.0
2024-07-03 11:25:00,151.5,151.57,151.35,151.57,2755.0,150.8014,150.8711,150.6521,150.8711,2755.0
2024-07-03 11:30:00,151.52,151.55,151.32,151.33,4179.0,150.8213,150.8512,150.6223,150.6322,4179.0
2024-07-03 11:35:00,151.42,151.43,150.99,151.09,4713.0,150.7218,150.7318,150.2938,150.3933,4713.0
2024-07-03 11:40:00,151.08,151.1,150.87,151.09,2663.0,150.3834,150.4033,150.1743,150.3933,2663.0
2024-07-03 11:45:00,151.03,151.23,151.03,151.19,3026.0,150.3336,150.5327,150.3336,150.4929,3026.0
2024-07-03 11:50:00,151.19,151.5,151.18,151.31,11514.0,150.4929,150.8014,150.4829,150.6123,11514.0
2024-07-03 11:55:00,151.33,151.46,151.33,151.35,5727.0,150.6322,150.7616,150.6322,150.6521,5727.0
2024-07-03 12:00:00,151.34,151.5,151.21,151.46,6268.0,150.6422,150.8014,150.5128,150.7616,6268.0
2024-07-03 12:05:00,151.42,151.71,151.42,151.71,5584.0,150.7218,151.0105,150.7218,151.0105,5584.0
2024-07-03 12:10:00,151.71,151.77,151.58,151.77,4188.0,151.0105,151.0702,150.8811,151.0702,4188.0
2024-07-03 12:15:00,151.77,151.9,151.75,151.9,5489.0,151.0702,151.1996,151.0503,151.1996,5489.0
2024-07-03 12:20:00,151.92,152.15,151.88,152.12,16763.0,151.2195,151.4484,151.1797,151.4186,16763.0
2024-07-03 12:25:00,152.16,152.67,152.14,152.67,4857.0,151.4584,151.966,151.4385,151.966,4857.0
2024-07-03 12:30:00,152.58,152.58,152.08,152.15,9635.0,151.8765,151.8765,151.3788,151.4484,9635.0
2024-07-03 12:35:00,152.15,152.21,151.9,152.0,6347.0,151.4484,151.5082,151.1996,151.2991,6347.0
2024-07-03 12:40:00,151.95,151.96,151.2,151.21,4769.0,151.2494,151.2593,150.5028,150.5128,4769.0
2024-07-03 12:45:00,150.99,150.99,150.33,150.54,7172.0,150.2938,150.2938,149.6368,149.8459,7172.0
2024-07-03 12:50:00,150.47,150.77,150.3,150.59,14869.0,149.7762,150.0748,149.607,149.8956,14869.0
2024-07-03 12:55:00,150.75,151.72,150.65,151.71,69105.0,150.0549,151.0204,149.9554,151.0105,69105.0
2024-07-05 09:30:00,152.67,152.67,150.9,151.0,14195.0,151.966,151.966,150.2042,150.3037,14195.0
2024-07-05 09:35:00,151.12,151.27,150.76,150.97,5380.0,150.4232,150.5725,150.0649,150.2739,5380.0
2024-07-05 09:40:00,151.15,151.44,150.71,150.75,3868.0,150.4531,150.7417,150.0151,150.0549,3868.0
2024-07-05 09:45:00,150.31,150.6,149.92,150.5,3070.0,149.6169,149.9056,149.2287,149.8061,3070.0
2024-07-05 09:50:00,150.45,150.45,149.9,150.21,1850.0,149.7563,149.7563,149.2088,149.5174,1850.0
2024-07-05 09:55:00,150.33,150.81,150.33,150.56,2771.0,149.6368,150.1146,149.6368,149.8658,2771.0
2024-07-05 10:00:00,150.53,150.84,150.34,150.79,5194.0,149.8359,150.1445,149.6468,150.0947,5194.0
2024-07-05 10:05:00,150.76,150.76,150.35,150.55,2632.0,150.0649,150.0649,149.6567,149.8558,2632.0
2024-07-05 10:10:00,150.25,150.77,150.16,150.58,3817.0,149.5572,150.0748,149.4676,149.8857,3817.0
2024-07-05 10:15:00,150.57,150.65,150.33,150.34,2478.0,149.8757,149.9554,149.6368,149.6468,2478.0
2024-07-05 10:20:00,150.37,150.41,150.1,150.25,1412.0,149.6767,149.7165,149.4079,149.5572,1412.0
2024-07-05 10:25:00,150.19,150.25,150.01,150.24,1591.0,149.4975,149.5572,149.3183,149.5472,1591.0
2024-07-05 10:30:00,150.13,150.55,150.11,150.31,3107.0,149.4378,149.8558,149.4178,149.6169,3107.0
2024-07-05 10:35:00,150.27,150.32,149.98,150.28,1429.0,149.5771,149.6269,149.2884,149.5871,1429.0
2024-07-05 10:40:00,150.19,150.52,150.19,150.35,1312.0,149.4975,149.826,149.4975,149.6567,1312.0
2024-07-05 10:45:00,150.3,150.69,150.3,150.56,2766.0,149.607,149.9952,149.607,149.8658,2766.0
2024-07-05 10:50:00,150.52,150.92,150.51,150.86,4220.0,149.826,150.2241,149.816,150.1644,4220.0
2024-07-05 10:55:00,150.89,151.05,150.78,151.0,6779.0,150.1943,150.3535,150.0848,150.3037,6779.0
2024-07-05 11:00:00,150.99,151.05,150.75,150.88,8949.0,150.2938,150.3535,150.0549,150.1843,8949.0
2024-07-05 11:05:00,150.94,150.99,150.74,150.99,2200.0,150.244,150.2938,150.0449,150.2938,2200.0
2024-07-05 11:10:00,151.18,151.21,151.0,151.0,2214.0,150.4829,150.5128,150.3037,150.3037,2214.0
2024-07-05 11:15:00,151.0,151.08,150.79,150.94,2445.0,150.3037,150.3834,150.0947,150.244,2445.0
2024-07-05 11:20:00,150.84,150.87,150.59,150.81,7967.0,150.1445,150.1743,149.8956,150.1146,7967.0
2024-07-05 11:25:00,150.81,150.83,150.67,150.75,2900.0,150.1146,150.1345,149.9753,150.0549,2900.0
2024-07-05 11:30:00,150.71,150.94,150.68,150.76,4343.0,150.0151,150.244,149.9852,150.0649,4343.0
2024-07-05 11:35:00,150.78,150.84,150.52,150.52,2166.0,150.0848,150.1445,149.826,149.826,2166.0
2024-07-05 11:40:00,150.63,150.68,150.52,150.68,2459.0,149.9355,149.9852,149.826,149.9852,2459.0
2024-07-05 11:45:00,150.82,150.88,150.68,150.88,2773.0,150.1246,150.1843,149.9852,150.1843,2773.0
2024-07-05 11:50:00,150.76,150.87,150.76,150.81,2109.0,150.0649,150.1743,150.0649,150.1146,2109.0
2024-07-05 11:55:00,150.86,151.0,150.82,151.0,2026.0,150.1644,150.3037,150.1246,150.3037,2026.0
2024-07-05 12:00:00,151.01,151.01,150.85,150.85,3000.0,150.3137,150.3137,150.1544,150.1544,3000.0
2024-07-05 12:05:00,150.85,151.0,150.84,150.97,3014.0,150.1544,150.3037,150.1445,150.2739,3014.0
2024-07-05 12:10:00,150.97,151.22,150.96,151.22,1700.0,150.2739,150.5227,150.2639,150.5227,1700.0
2024-07-05 12:15:00,151.32,151.33,151.18,151.33,2305.0,150.6223,150.6322,150.4829,150.6322,2305.0
2024-07-05 12:20:00,151.32,151.51,151.32,151.51,2791.0,150.6223,150.8114,150.6223,150.8114,2791.0
2024-07-05 12:25:00,151.53,151.54,151.37,151.45,3300.0,150.8313,150.8413,150.672,150.7517,3300.0
2024-07-05 12:30:00,151.43,151.68,151.43,151.61,19286.0,150.7318,150.9806,150.7318,150.9109,19286.0
2024-07-05 12:35:00,151.61,151.81,151.61,151.77,3080.0,150.9109,151.11,150.9109,151.0702,3080.0
2024-07-05 12:40:00,151.88,151.88,151.81,151.81,200.0,151.1797,151.1797,151.11,151.11,200.0
2024-07-05 12:45:00,151.8,151.8,151.6,151.62,6900.0,151.1001,151.1001,150.901,150.9209,6900.0
2024-07-05 12:50:00,151.55,151.74,151.45,151.73,2170.0,150.8512,151.0403,150.7517,151.0304,2170.0
2024-07-05 12:55:00,151.67,151.68,151.59,151.68,4441.0,150.9707,150.9806,150.891,150.9806,4441.0
2024-07-05 13:00:00,151.66,151.66,151.52,151.55,600.0,150.9607,150.9607,150.8213,150.8512,600.0
2024-07-05 13:05:00,151.63,151.67,151.4,151.47,1678.0,150.9308,150.9707,150.7019,150.7716,1678.0
2024-07-05 13:10:00,151.57,151.57,151.44,151.53,850.0,150.8711,150.8711,150.7417,150.8313,850.0
2024-07-05 13:15:00,151.52,151.56,151.48,151.56,602.0,150.8213,150.8612,150.7815,150.8612,602.0
2024-07-05 13:20:00,151.56,151.77,151.56,151.72,2319.0,150.8612,151.0702,150.8612,151.0204,2319.0
2024-07-05 13:25:00,151.68,151.79,151.65,151.67,2211.0,150.9806,151.0901,150.9507,150.9707,2211.0
2024-07-05 13:30:00,151.7,151.71,151.63,151.69,1575.0,151.0005,151.0105,150.9308,150.9906,1575.0
2024-07-05 13:35:00,151.73,151.79,151.73,151.78,1958.0,151.0304,151.0901,151.0304,151.0801,1958.0
2024-07-05 13:40:00,151.74,151.86,151.64,151.81,5330.0,151.0403,151.1598,150.9408,151.11,5330.0
2024-07-05 13:45:00,151.8,151.97,151.79,151.97,2409.0,151.1001,151.2693,151.0901,151.2693,2409.0
2024-07-05 13:50:00,152.0,152.06,151.91,152.0,9499.0,151.2991,151.3589,151.2095,151.2991,9499.0
2024-07-05 13:55:00,152.06,152.1,152.02,152.1,841.0,151.3589,151.3987,151.319,151.3987,841.0
2024-07-05 14:00:00,152.08,152.08,151.87,151.9,1500.0,151.3788,151.3788,151.1697,151.1996,1500.0
2024-07-05 14:05:00,151.94,152.22,151.87,152.16,7633.0,151.2394,151.5181,151.1697,151.4584,7633.0
2024-07-05 14:10:00,152.15,152.28,152.05,152.28,3300.0,151.4484,151.5778,151.3489,151.5778,3300.0
2024-07-05 14:15:00,152.33,152.33,152.07,152.08,4715.0,151.6276,151.6276,151.3688,151.3788,4715.0
2024-07-05 14:20:00,152.17,152.17,151.7,151.71,3904.0,151.4684,151.4684,151.0005,151.0105,3904.0
2024-07-05 14:25:00,151.72,151.89,151.71,151.81,2692.0,151.0204,151.1896,151.0105,151.11,2692.0
2024-07-05 14:30:00,151.77,151.81,151.67,151.77,2152.0,151.0702,151.11,150.9707,151.0702,2152.0
2024-07-05 14:35:00,151.79,151.83,151.66,151.7,3000.0,151.0901,151.1299,150.9607,151.0005,3000.0
2024-07-05 14:40:00,151.71,151.76,151.63,151.69,2044.0,151.0105,151.0602,150.9308,150.9906,2044.0
2024-07-05 14:45:00,151.7,151.7,151.31,151.37,5388.0,151.0005,151.0005,150.6123,150.672,5388.0
2024-07-05 14:50:00,151.36,151.5,151.34,151.44,7003.0,150.6621,150.8014,150.6422,150.7417,7003.0
2024-07-05 14:55:00,151.45,151.58,151.44,151.55,4534.0,150.7517,150.8811,150.7417,150.8512,4534.0
2024-07-05 15:00:00,151.51,151.8,151.46,151.74,4744.0,150.8114,151.1001,150.7616,151.0403,4744.0
2024-07-05 15:05:00,151.67,151.78,151.63,151.78,8569.0,150.9707,151.0801,150.9308,151.0801,8569.0
2024-07-05 15:10:00,151.81,151.88,151.76,151.85,5297.0,151.11,151.1797,151.0602,151.1498,5297.0
2024-07-05 15:15:00,151.85,151.85,151.57,151.66,2968.0,151.1498,151.1498,150.8711,150.9607,2968.0
2024-07-05 15:20:00,151.71,151.75,151.69,151.74,3958.0,151.0105,151.0503,150.9906,151.0403,3958.0
2024-07-05 15:25:00,151.7,151.72,151.62,151.62,4355.0,151.0005,151.0204,150.9209,150.9209,4355.0
2024-07-05 15:30:00,151.64,151.66,151.47,151.47,6142.0,150.9408,150.9607,150.7716,150.7716,6142.0
2024-07-05 15:35:00,151.47,151.5,151.29,151.47,9532.0,150.7716,150.8014,150.5924,150.7716,9532.0
2024-07-05 15:40:00,151.47,151.47,151.27,151.36,7251.0,150.7716,150.7716,150.5725,150.6621,7251.0
2024-07-05 15:45:00,151.31,151.31,151.03,151.06,12653.0,150.6123,150.6123,150.3336,150.3635,12653.0
2024-07-05 15:50:00,151.08,151.76,151.03,151.71,28103.0,150.3834,151.0602,150.3336,151.0105,28103.0
2024-07-05 15:55:00,151.7,151.7,151.12,151.2,40817.0,151.0005,151.0005,150.4232,150.5028,40817.0
2024-07-08 09:30:00,152.16,153.44,151.82,153.39,14802.0,151.4584,152.7325,151.12,152.6827,14802.0
2024-07-08 09:35:00,153.31,153.44,152.95,153.27,7962.0,152.6031,152.7325,152.2448,152.5633,7962.0
2024-07-08 09:40:00,153.28,153.64,153.18,153.39,6962.0,152.5732,152.9316,152.4737,152.6827,6962.0
2024-07-08 09:45:00,153.5,153.67,153.32,153.58,4850.0,152.7922,152.9614,152.613,152.8718,4850.0
2024-07-08 09:50:00,153.65,153.78,153.18,153.28,9293.0,152.9415,153.0709,152.4737,152.5732,9293.0
2024-07-08 09:55:00,153.37,153.81,153.28,153.81,4884.0,152.6628,153.1008,152.5732,153.1008,4884.0
2024-07-08 10:00:00,153.75,153.75,153.11,153.41,6722.0,153.0411,153.0411,152.404,152.7026,6722.0
2024-07-08 10:05:00,153.36,153.65,153.35,153.54,6059.0,152.6529,152.9415,152.6429,152.832,6059.0
2024-07-08 10:10:00,153.48,153.7,153.48,153.56,5420.0,152.7723,152.9913,152.7723,152.8519,5420.0
2024-07-08 10:15:00,153.53,153.73,153.3,153.31,5070.0,152.8221,153.0212,152.5931,152.6031,5070.0
2024-07-08 10:20:00,153.21,153.22,153.0,153.13,3200.0,152.5036,152.5135,152.2945,152.4239,3200.0
2024-07-08 10:25:00,153.17,153.17,152.94,153.0,2800.0,152.4637,152.4637,152.2348,152.2945,2800.0
2024-07-08 10:30:00,153.07,153.29,153.0,153.24,2133.0,152.3642,152.5832,152.2945,152.5334,2133.0
2024-07-08 10:35:00,153.3,153.3,153.08,153.18,3415.0,152.5931,152.5931,152.3742,152.4737,3415.0
2024-07-08 10:40:00,153.24,153.64,153.16,153.62,4800.0,152.5334,152.9316,152.4538,152.9117,4800.0
2024-07-08 10:45:00,153.59,153.96,153.53,153.96,5395.0,152.8818,153.2501,152.8221,153.2501,5395.0
2024-07-08 10:50:00,153.95,154.05,153.87,153.98,4942.0,153.2401,153.3397,153.1605,153.27,4942.0
2024-07-08 10:55:00,153.94,153.99,153.82,153.99,2928.0,153.2302,153.28,153.1107,153.28,2928.0
2024-07-08 11:00:00,153.97,154.32,153.97,154.02,5212.0,153.2601,153.6084,153.2601,153.3098,5212.0
2024-07-08 11:05:00,154.04,154.2,154.0,154.2,2729.0,153.3297,153.489,153.2899,153.489,2729.0
2024-07-08 11:10:00,154.19,154.42,154.13,154.34,3200.0,153.479,153.708,153.4193,153.6283,3200.0
2024-07-08 11:15:00,154.46,154.58,154.33,154.53,3358.0,153.7478,153.8672,153.6184,153.8175,3358.0
2024-07-08 11:20:00,154.47,154.9,154.47,154.78,5811.0,153.7577,154.1858,153.7577,154.0663,5811.0
2024-07-08 11:25:00,154.8,154.85,154.67,154.77,3979.0,154.0862,154.136,153.9568,154.0564,3979.0
2024-07-08 11:30:00,154.84,154.84,154.39,154.55,4700.0,154.126,154.126,153.6781,153.8374,4700.0
2024-07-08 11:35:00,154.57,154.62,154.34,154.55,3788.0,153.8573,153.9071,153.6283,153.8374,3788.0
2024-07-08 11:40:00,154.37,154.54,154.37,154.38,1686.0,153.6582,153.8274,153.6582,153.6682,1686.0
2024-07-08 11:45:00,154.44,154.58,154.38,154.58,3035.0,153.7279,153.8672,153.6682,153.8672,3035.0
2024-07-08 11:50:00,154.5,154.62,154.3,154.54,1300.0,153.7876,153.9071,153.5885,153.8274,1300.0
2024-07-08 11:55:00,154.38,154.54,154.35,154.41,2001.0,153.6682,153.8274,153.6383,153.698,2001.0
2024-07-08 12:00:00,154.46,154.48,154.34,154.41,3271.0,153.7478,153.7677,153.6283,153.698,3271.0
2024-07-08 12:05:00,154.35,154.56,154.14,154.17,3400.0,153.6383,153.8473,153.4293,153.4591,3400.0
2024-07-08 12:10:00,154.18,154.25,154.04,154.16,4324.0,153.4691,153.5388,153.3297,153.4492,4324.0
2024-07-08 12:15:00,154.2,154.21,154.08,154.11,1334.0,153.489,153.4989,153.3695,153.3994,1334.0
2024-07-08 12:20:00,154.06,154.07,153.95,154.0,2202.0,153.3496,153.3596,153.2401,153.2899,2202.0
2024-07-08 12:25:00,154.03,154.03,153.8,153.92,2500.0,153.3198,153.3198,153.0908,153.2103,2500.0
2024-07-08 12:30:00,153.9,153.94,153.8,153.82,1228.0,153.1904,153.2302,153.0908,153.1107,1228.0
2024-07-08 12:35:00,153.84,153.97,153.78,153.96,4400.0,153.1307,153.2601,153.0709,153.2501,4400.0
2024-07-08 12:40:00,153.97,154.12,153.97,154.08,989.0,153.2601,153.4094,153.2601,153.3695,989.0
2024-07-08 12:45:00,154.18,154.31,154.12,154.28,2192.0,153.4691,153.5985,153.4094,153.5686,2192.0
2024-07-08 12:50:00,154.31,154.54,154.31,154.46,2609.0,153.5985,153.8274,153.5985,153.7478,2609.0
2024-07-08 12:55:00,154.46,154.46,154.37,154.37,500.0,153.7478,153.7478,153.6582,153.6582,500.0
2024-07-08 13:00:00,154.48,154.63,154.48,154.58,2000.0,153.7677,153.917,153.7677,153.8672,2000.0
2024-07-08 13:05:00,154.48,154.6,154.42,154.55,2145.0,153.7677,153.8871,153.708,153.8374,2145.0
2024-07-08 13:10:00,154.68,154.72,154.5,154.62,2408.0,153.9668,154.0066,153.7876,153.9071,2408.0
2024-07-08 13:15:00,154.63,154.74,154.47,154.47,1054.0,153.917,154.0265,153.7577,153.7577,1054.0
2024-07-08 13:20:00,154.62,154.64,154.17,154.18,11258.0,153.9071,153.927,153.4591,153.4691,11258.0
2024-07-08 13:25:00,154.19,154.26,153.91,154.06,11523.0,153.479,153.5487,153.2003,153.3496,11523.0
2024-07-08 13:30:00,154.02,154.14,154.02,154.05,4231.0,153.3098,153.4293,153.3098,153.3397,4231.0
2024-07-08 13:35:00,154.03,154.33,154.02,154.33,5050.0,153.3198,153.6184,153.3098,153.6184,5050.0
2024-07-08 13:40:00,154.36,154.36,154.19,154.26,1589.0,153.6483,153.6483,153.479,153.5487,1589.0
2024-07-08 13:45:00,154.28,154.56,154.28,154.38,13213.0,153.5686,153.8473,153.5686,153.6682,13213.0
2024-07-08 13:50:00,154.35,154.45,154.29,154.29,5513.0,153.6383,153.7378,153.5786,153.5786,5513.0
2024-07-08 13:55:00,154.44,154.55,154.38,154.47,2175.0,153.7279,153.8374,153.6682,153.7577,2175.0
2024-07-08 14:00:00,154.42,154.42,154.18,154.3,13602.0,153.708,153.708,153.4691,153.5885,13602.0
2024-07-08 14:05:00,154.18,154.21,153.79,153.92,3387.0,153.4691,153.4989,153.0809,153.2103,3387.0
2024-07-08 14:10:00,153.96,153.96,153.87,153.88,1800.0,153.2501,153.2501,153.1605,153.1705,1800.0
2024-07-08 14:15:00,153.89,154.29,153.89,154.24,2065.0,153.1804,153.5786,153.1804,153.5288,2065.0
2024-07-08 14:20:00,154.23,154.31,154.22,154.3,805.0,153.5189,153.5985,153.5089,153.5885,805.0
2024-07-08 14:25:00,154.28,154.37,154.27,154.37,500.0,153.5686,153.6582,153.5587,153.6582,500.0
2024-07-08 14:30:00,154.31,154.37,154.15,154.36,4802.0,153.5985,153.6582,153.4392,153.6483,4802.0
2024-07-08 14:35:00,154.28,154.28,154.1,154.1,2402.0,153.5686,153.5686,153.3895,153.3895,2402.0
2024-07-08 14:40:00,154.1,154.12,153.59,153.59,10158.0,153.3895,153.4094,152.8818,152.8818,10158.0
2024-07-08 14:45:00,153.58,153.76,153.52,153.75,8596.0,152.8718,153.051,152.8121,153.0411,8596.0
2024-07-08 14:50:00,153.91,153.92,153.77,153.81,1127.0,153.2003,153.2103,153.061,153.1008,1127.0
2024-07-08 14:55:00,153.83,153.9,153.74,153.9,3595.0,153.1207,153.1904,153.0311,153.1904,3595.0
2024-07-08 15:00:00,153.9,153.9,153.72,153.77,4562.0,153.1904,153.1904,153.0112,153.061,4562.0
2024-07-08 15:05:00,153.72,153.83,153.71,153.79,3582.0,153.0112,153.1207,153.0012,153.0809,3582.0
2024-07-08 15:10:00,153.8,153.86,153.8,153.86,600.0,153.0908,153.1506,153.0908,153.1506,600.0
2024-07-08 15:15:00,153.87,153.87,153.77,153.83,4022.0,153.1605,153.1605,153.061,153.1207,4022.0
2024-07-08 15:20:00,153.92,154.02,153.88,153.94,1544.0,153.2103,153.3098,153.1705,153.2302,1544.0
2024-07-08 15:25:00,153.91,153.91,153.6,153.6,5406.0,153.2003,153.2003,152.8918,152.8918,5406.0
2024-07-08 15:30:00,153.59,153.8,153.46,153.77,8485.0,152.8818,153.0908,152.7524,153.061,8485.0
2024-07-08 15:35:00,153.66,153.68,153.54,153.61,11017.0,152.9515,152.9714,152.832,152.9017,11017.0
2024-07-08 15:40:00,153.58,153.82,153.58,153.82,7690.0,152.8718,153.1107,152.8718,153.1107,7690.0
2024-07-08 15:45:00,153.92,154.18,153.87,154.18,5186.0,153.2103,153.4691,153.1605,153.4691,5186.0
2024-07-08 15:50:00,154.21,154.36,154.08,154.14,36325.0,153.4989,153.6483,153.3695,153.4293,36325.0
2024-07-08 15:55:00,154.14,154.46,154.07,154.19,71264.0,153.4293,153.7478,153.3596,153.479,71264.0
2024-07-09 09:30:00,154.64,155.24,154.61,155.22,18775.0,153.927,154.5242,153.8971,154.5043,18775.0
2024-07-09 09:35:00,155.62,155.95,155.28,155.57,6550.0,154.9024,155.2309,154.564,154.8527,6550.0
2024-07-09 09:40:00,155.52,156.05,155.48,156.05,7243.0,154.8029,155.3305,154.7631,155.3305,7243.0
2024-07-09 09:45:00,155.9,156.08,155.78,155.9,7636.0,155.1812,155.3603,155.0617,155.1812,7636.0
2024-07-09 09:50:00,155.97,155.97,155.61,155.91,5912.0,155.2508,155.2508,154.8925,155.1911,5912.0
2024-07-09 09:55:00,155.92,156.11,155.91,155.93,6407.0,155.2011,155.3902,155.1911,155.211,6407.0
2024-07-09 10:00:00,155.97,156.09,155.88,155.93,6244.0,155.2508,155.3703,155.1612,155.211,6244.0
2024-07-09 10:05:00,155.87,155.87,155.28,155.69,4271.0,155.1513,155.1513,154.564,154.9721,4271.0
2024-07-09 10:10:00,155.7,156.0,155.7,155.93,2300.0,154.9821,155.2807,154.9821,155.211,2300.0
2024-07-09 10:15:00,155.94,155.94,155.65,155.73,1600.0,155.221,155.221,154.9323,155.0119,1600.0
2024-07-09 10:20:00,155.68,155.77,155.27,155.27,9226.0,154.9622,155.0518,154.5541,154.5541,9226.0
2024-07-09 10:25:00,155.2,155.38,155.0,155.0,5401.0,154.4844,154.6635,154.2853,154.2853,5401.0
2024-07-09 10:30:00,154.95,154.96,154.66,154.94,4183.0,154.2355,154.2455,153.9469,154.2256,4183.0
2024-07-09 10:35:00,154.86,155.01,154.73,154.77,2237.0,154.1459,154.2953,154.0165,154.0564,2237.0
2024-07-09 10:40:00,154.68,154.75,154.43,154.68,18823.0,153.9668,154.0365,153.7179,153.9668,18823.0
2024-07-09 10:45:00,154.73,154.73,154.17,154.17,13466.0,154.0165,154.0165,153.4591,153.4591,13466.0
2024-07-09 10:50:00,154.17,154.49,154.04,154.04,4586.0,153.4591,153.7777,153.3297,153.3297,4586.0
2024-07-09 10:55:00,154.17,154.2,153.88,153.88,2875.0,153.4591,153.489,153.1705,153.1705,2875.0
2024-07-09 11:00:00,153.92,154.0,153.63,153.63,2369.0,153.2103,153.2899,152.9216,152.9216,2369.0
2024-07-09 11:05:00,153.56,153.88,153.46,153.88,1493.0,152.8519,153.1705,152.7524,153.1705,1493.0
2024-07-09 11:10:00,153.79,153.79,153.6,153.62,400.0,153.0809,153.0809,152.8918,152.9117,400.0
2024-07-09 11:15:00,153.71,153.79,153.65,153.71,1113.0,153.0012,153.0809,152.9415,153.0012,1113.0
2024-07-09 11:20:00,153.79,154.11,153.79,153.91,2430.0,153.0809,153.3994,153.0809,153.2003,2430.0
2024-07-09 11:25:00,153.86,153.86,153.63,153.65,2244.0,153.1506,153.1506,152.9216,152.9415,2244.0
2024-07-09 11:30:00,153.7,153.79,153.59,153.78,3010.0,152.9913,153.0809,152.8818,153.0709,3010.0
2024-07-09 11:35:00,153.84,153.84,153.45,153.46,2001.0,153.1307,153.1307,152.7424,152.7524,2001.0
2024-07-09 11:40:00,153.53,153.84,153.5,153.79,2329.0,152.8221,153.1307,152.7922,153.0809,2329.0
2024-07-09 11:45:00,153.86,154.08,153.85,154.08,1130.0,153.1506,153.3695,153.1406,153.3695,1130.0
2024-07-09 11:50:00,154.21,154.25,154.14,154.14,1917.0,153.4989,153.5388,153.4293,153.4293,1917.0
2024-07-09 11:55:00,154.17,154.25,154.17,154.24,537.0,153.4591,153.5388,153.4591,153.5288,537.0
2024-07-09 12:00:00,154.21,154.29,154.02,154.03,2083.0,153.4989,153.5786,153.3098,153.3198,2083.0
2024-07-09 12:05:00,154.1,154.16,154.1,154.16,638.0,153.3895,153.4492,153.3895,153.4492,638.0
2024-07-09 12:10:00,154.17,154.25,154.06,154.06,1756.0,153.4591,153.5388,153.3496,153.3496,1756.0
2024-07-09 12:15:00,154.09,154.36,154.08,154.36,1458.0,153.3795,153.6483,153.3695,153.6483,1458.0
2024-07-09 12:20:00,154.32,154.44,154.3,154.44,1311.0,153.6084,153.7279,153.5885,153.7279,1311.0
2024-07-09 12:25:00,154.39,154.56,154.3,154.42,2585.0,153.6781,153.8473,153.5885,153.708,2585.0
2024-07-09 12:30:00,154.47,154.48,154.33,154.36,1584.0,153.7577,153.7677,153.6184,153.6483,1584.0
2024-07-09 12:35:00,154.36,154.43,154.29,154.34,2296.0,153.6483,153.7179,153.5786,153.6283,2296.0
2024-07-09 12:40:00,154.27,154.32,154.08,154.15,3532.0,153.5587,153.6084,153.3695,153.4392,3532.0
2024-07-09 12:45:00,154.08,154.08,153.84,153.85,5967.0,153.3695,153.3695,153.1307,153.1406,5967.0
2024-07-09 12:50:00,153.81,153.97,153.77,153.97,10498.0,153.1008,153.2601,153.061,153.2601,10498.0
2024-07-09 12:55:00,153.92,154.3,153.92,154.14,4425.0,153.2103,153.5885,153.2103,153.4293,4425.0
2024-07-09 13:00:00,154.13,154.4,154.02,154.33,1687.0,153.4193,153.6881,153.3098,153.6184,1687.0
2024-07-09 13:05:00,154.29,154.29,154.12,154.21,1400.0,153.5786,153.5786,153.4094,153.4989,1400.0
2024-07-09 13:10:00,154.17,154.21,154.06,154.09,4165.0,153.4591,153.4989,153.3496,153.3795,4165.0
2024-07-09 13:15:00,154.07,154.09,153.35,153.35,9730.0,153.3596,153.3795,152.6429,152.6429,9730.0
2024-07-09 13:20:00,153.37,153.43,153.12,153.18,14331.0,152.6628,152.7225,152.414,152.4737,14331.0
2024-07-09 13:25:00,153.15,153.43,153.1,153.4,1610.0,152.4438,152.7225,152.3941,152.6927,1610.0
2024-07-09 13:30:00,153.49,153.67,153.45,153.6,1445.0,152.7823,152.9614,152.7424,152.8918,1445.0
2024-07-09 13:35:00,153.55,153.64,153.37,153.57,3996.0,152.842,152.9316,152.6628,152.8619,3996.0
2024-07-09 13:40:00,153.5,153.65,153.45,153.65,1529.0,152.7922,152.9415,152.7424,152.9415,1529.0
2024-07-09 13:45:00,153.7,153.75,153.39,153.43,1238.0,152.9913,153.0411,152.6827,152.7225,1238.0
2024-07-09 13:50:00,153.4,153.49,153.39,153.47,2418.0,152.6927,152.7823,152.6827,152.7624,2418.0
2024-07-09 13:55:00,153.5,153.58,153.46,153.53,6671.0,152.7922,152.8718,152.7524,152.8221,6671.0
2024-07-09 14:00:00,153.47,153.5,153.33,153.43,3375.0,152.7624,152.7922,152.623,152.7225,3375.0
2024-07-09 14:05:00,153.43,153.53,153.37,153.53,2489.0,152.7225,152.8221,152.6628,152.8221,2489.0
2024-07-09 14:10:00,153.52,153.58,153.51,153.56,3176.0,152.8121,152.8718,152.8022,152.8519,3176.0
2024-07-09 14:15:00,153.56,153.68,153.49,153.68,5851.0,152.8519,152.9714,152.7823,152.9714,5851.0
2024-07-09 14:20:00,153.69,153.72,153.58,153.64,3447.0,152.9813,153.0112,152.8718,152.9316,3447.0
2024-07-09 14:25:00,153.64,153.68,153.5,153.56,5214.0,152.9316,152.9714,152.7922,152.8519,5214.0
2024-07-09 14:30:00,153.59,153.67,153.45,153.58,12115.0,152.8818,152.9614,152.7424,152.8718,12115.0
2024-07-09 14:35:00,153.57,153.74,153.56,153.65,10002.0,152.8619,153.0311,152.8519,152.9415,10002.0
2024-07-09 14:40:00,153.61,153.81,153.56,153.72,3331.0,152.9017,153.1008,152.8519,153.0112,3331.0
2024-07-09 14:45:00,153.69,153.72,153.58,153.72,3300.0,152.9813,153.0112,152.8718,153.0112,3300.0
2024-07-09 14:50:00,153.68,153.68,153.57,153.61,2190.0,152.9714,152.9714,152.8619,152.9017,2190.0
2024-07-09 14:55:00,153.61,153.9,153.6,153.85,3355.0,152.9017,153.1904,152.8918,153.1406,3355.0
2024-07-09 15:00:00,153.85,153.93,153.81,153.82,3227.0,153.1406,153.2202,153.1008,153.1107,3227.0
2024-07-09 15:05:00,153.84,153.85,153.68,153.73,3323.0,153.1307,153.1406,152.9714,153.0212,3323.0
2024-07-09 15:10:00,153.71,153.77,153.61,153.69,4847.0,153.0012,153.061,152.9017,152.9813,4847.0
2024-07-09 15:15:00,153.74,153.75,153.69,153.72,2113.0,153.0311,153.0411,152.9813,153.0112,2113.0
2024-07-09 15:20:00,153.67,153.7,153.42,153.49,7009.0,152.9614,152.9913,152.7126,152.7823,7009.0
2024-07-09 15:25:00,153.5,153.62,153.5,153.52,3913.0,152.7922,152.9117,152.7922,152.8121,3913.0
2024-07-09 15:30:00,153.49,153.49,153.32,153.38,6738.0,152.7823,152.7823,152.613,152.6728,6738.0
2024-07-09 15:35:00,153.34,153.47,153.34,153.4,6241.0,152.633,152.7624,152.633,152.6927,6241.0
2024-07-09 15:40:00,153.38,153.58,153.38,153.44,6588.0,152.6728,152.8718,152.6728,152.7325,6588.0
2024-07-09 15:45:00,153.44,153.79,153.41,153.79,6717.0,152.7325,153.0809,152.7026,153.0809,6717.0
2024-07-09 15:50:00,153.79,153.91,153.61,153.85,24872.0,153.0809,153.2003,152.9017,153.1406,24872.0
2024-07-09 15:55:00,153.8,153.8,153.28,153.53,65224.0,153.0908,153.0908,152.5732,152.8221,65224.0
2024-07-10 09:30:00,154.36,154.91,153.97,154.45,19655.0,153.6483,154.1957,153.2601,153.7378,19655.0
2024-07-10 09:35:00,154.48,154.54,153.82,153.89,9395.0,153.7677,153.8274,153.1107,153.1804,9395.0
2024-07-10 09:40:00,154.35,154.56,154.24,154.53,10265.0,153.6383,153.8473,153.5288,153.8175,10265.0
2024-07-10 09:45:00,154.62,155.6,154.53,155.47,6564.0,153.9071,154.8825,153.8175,154.7531,6564.0
2024-07-10 09:50:00,155.24,155.66,155.24,155.55,3528.0,154.5242,154.9423,154.5242,154.8328,3528.0
2024-07-10 09:55:00,155.6,155.65,155.15,155.23,2973.0,154.8825,154.9323,154.4346,154.5142,2973.0
2024-07-10 10:00:00,155.42,155.86,155.26,155.86,7553.0,154.7034,155.1413,154.5441,155.1413,7553.0
2024-07-10 10:05:00,155.79,156.31,155.59,156.29,7935.0,155.0717,155.5893,154.8726,155.5694,7935.0
2024-07-10 10:10:00,156.29,156.68,156.2,156.68,15205.0,155.5694,155.9576,155.4798,155.9576,15205.0
2024-07-10 10:15:00,156.7,156.75,155.68,155.68,12290.0,155.9775,156.0272,154.9622,154.9622,12290.0
2024-07-10 10:20:00,155.72,155.72,155.25,155.66,8852.0,155.002,155.002,154.5341,154.9423,8852.0
2024-07-10 10:25:00,155.7,155.99,155.69,155.96,8270.0,154.9821,155.2707,154.9721,155.2409,8270.0
2024-07-10 10:30:00,156.21,156.41,156.04,156.41,3263.0,155.4897,155.6888,155.3205,155.6888,3263.0
2024-07-10 10:35:00,156.31,156.31,155.84,156.11,3336.0,155.5893,155.5893,155.1214,155.3902,3336.0
2024-07-10 10:40:00,156.12,156.13,155.81,155.9,1606.0,155.4001,155.4101,155.0916,155.1812,1606.0
2024-07-10 10:45:00,155.79,156.07,155.71,156.07,2374.0,155.0717,155.3504,154.992,155.3504,2374.0
2024-07-10 10:50:00,156.11,156.39,156.03,156.39,6458.0,155.3902,155.6689,155.3106,155.6689,6458.0
2024-07-10 10:55:00,156.4,156.4,155.87,155.87,2900.0,155.6788,155.6788,155.1513,155.1513,2900.0
2024-07-10 11:00:00,155.91,155.91,155.52,155.72,4243.0,155.1911,155.1911,154.8029,155.002,4243.0
2024-07-10 11:05:00,155.84,156.09,155.58,155.98,2870.0,155.1214,155.3703,154.8626,155.2608,2870.0
2024-07-10 11:10:00,156.06,156.18,155.92,155.92,6875.0,155.3404,155.4599,155.2011,155.2011,6875.0
2024-07-10 11:15:00,155.94,156.08,155.93,155.96,2324.0,155.221,155.3603,155.211,155.2409,2324.0
2024-07-10 11:20:00,156.04,156.4,155.9,156.33,7465.0,155.3205,155.6788,155.1812,155.6092,7465.0
2024-07-10 11:25:00,156.34,156.53,156.27,156.53,7116.0,155.6191,155.8082,155.5494,155.8082,7116.0
2024-07-10 11:30:00,156.53,156.7,156.39,156.55,12739.0,155.8082,155.9775,155.6689,155.8282,12739.0
2024-07-10 11:35:00,156.61,156.91,156.38,156.69,17228.0,155.8879,156.1865,155.6589,155.9675,17228.0
2024-07-10 11:40:00,156.68,156.91,156.44,156.86,3782.0,155.9576,156.1865,155.7187,156.1367,3782.0
2024-07-10 11:45:00,156.9,156.91,156.72,156.86,6692.0,156.1765,156.1865,155.9974,156.1367,6692.0
2024-07-10 11:50:00,156.86,157.02,156.79,156.96,9248.0,156.1367,156.296,156.067,156.2363,9248.0
2024-07-10 11:55:00,156.82,156.87,156.67,156.71,3983.0,156.0969,156.1467,155.9476,155.9874,3983.0
2024-07-10 12:00:00,156.49,156.77,156.49,156.77,4021.0,155.7684,156.0471,155.7684,156.0471,4021.0
2024-07-10 12:05:00,156.77,156.94,156.66,156.8,4584.0,156.0471,156.2164,155.9376,156.077,4584.0
2024-07-10 12:10:00,156.94,156.94,156.83,156.91,3788.0,156.2164,156.2164,156.1069,156.1865,3788.0
2024-07-10 12:15:00,156.94,157.31,156.94,157.12,19618.0,156.2164,156.5847,156.2164,156.3955,19618.0
2024-07-10 12:20:00,157.17,157.71,157.17,157.71,16797.0,156.4453,156.9828,156.4453,156.9828,16797.0
2024-07-10 12:25:00,157.62,157.96,157.61,157.86,5158.0,156.8932,157.2317,156.8833,157.1321,5158.0
2024-07-10 12:30:00,157.8,158.4,157.72,158.4,13909.0,157.0724,157.6696,156.9928,157.6696,13909.0
2024-07-10 12:35:00,158.24,158.57,158.17,158.52,20437.0,157.5104,157.8388,157.4407,157.7891,20437.0
2024-07-10 12:40:00,158.51,158.62,157.93,158.15,35286.0,157.7791,157.8886,157.2018,157.4208,35286.0
2024-07-10 12:45:00,158.15,158.31,157.85,157.86,8019.0,157.4208,157.58,157.1222,157.1321,8019.0
2024-07-10 12:50:00,157.86,158.11,157.69,158.07,6781.0,157.1321,157.381,156.9629,157.3411,6781.0
2024-07-10 12:55:00,158.22,158.71,158.22,158.7,4442.0,157.4905,157.9782,157.4905,157.9682,4442.0
2024-07-10 13:00:00,158.63,158.79,158.48,158.67,14027.0,157.8986,158.0578,157.7493,157.9384,14027.0
2024-07-10 13:05:00,158.67,158.71,158.44,158.44,4140.0,157.9384,157.9782,157.7094,157.7094,4140.0
2024-07-10 13:10:00,158.45,158.74,158.39,158.74,8097.0,157.7194,158.0081,157.6597,158.0081,8097.0
2024-07-10 13:15:00,158.74,158.81,158.3,158.4,3840.0,158.0081,158.0777,157.5701,157.6696,3840.0
2024-07-10 13:20:00,158.4,158.51,158.18,158.18,4021.0,157.6696,157.7791,157.4506,157.4506,4021.0
2024-07-10 13:25:00,158.16,158.42,158.15,158.37,4160.0,157.4307,157.6895,157.4208,157.6398,4160.0
2024-07-10 13:30:00,158.41,158.49,158.27,158.36,4645.0,157.6796,157.7592,157.5402,157.6298,4645.0
2024-07-10 13:35:00,158.37,158.52,158.34,158.52,4361.0,157.6398,157.7891,157.6099,157.7891,4361.0
2024-07-10 13:40:00,158.5,158.66,158.49,158.64,4688.0,157.7692,157.9284,157.7592,157.9085,4688.0
2024-07-10 13:45:00,158.66,158.67,158.09,158.21,8813.0,157.9284,157.9384,157.3611,157.4805,8813.0
2024-07-10 13:50:00,158.21,158.45,158.18,158.4,3537.0,157.4805,157.7194,157.4506,157.6696,3537.0
2024-07-10 13:55:00,158.33,158.44,158.28,158.42,4523.0,157.5999,157.7094,157.5502,157.6895,4523.0
2024-07-10 14:00:00,158.38,158.52,158.32,158.33,5368.0,157.6497,157.7891,157.59,157.5999,5368.0
2024-07-10 14:05:00,158.4,158.52,158.33,158.33,5768.0,157.6696,157.7891,157.5999,157.5999,5768.0
2024-07-10 14:10:00,158.3,158.4,158.25,158.4,3031.0,157.5701,157.6696,157.5203,157.6696,3031.0
2024-07-10 14:15:00,158.41,158.6,158.41,158.42,3800.0,157.6796,157.8687,157.6796,157.6895,3800.0
2024-07-10 14:20:00,158.38,158.47,158.29,158.35,4110.0,157.6497,157.7393,157.5601,157.6199,4110.0
2024-07-10 14:25:00,158.38,158.54,158.36,158.53,2901.0,157.6497,157.809,157.6298,157.799,2901.0
2024-07-10 14:30:00,158.56,158.65,158.46,158.6,3974.0,157.8289,157.9185,157.7293,157.8687,3974.0
2024-07-10 14:35:00,158.65,158.75,158.5,158.51,4219.0,157.9185,158.018,157.7692,157.7791,4219.0
2024-07-10 14:40:00,158.49,158.64,158.39,158.64,1600.0,157.7592,157.9085,157.6597,157.9085,1600.0
2024-07-10 14:45:00,158.64,158.84,158.62,158.8,2702.0,157.9085,158.1076,157.8886,158.0678,2702.0
2024-07-10 14:50:00,158.84,159.05,158.84,158.93,4714.0,158.1076,158.3166,158.1076,158.1972,4714.0
2024-07-10 14:55:00,158.85,158.9,158.7,158.72,4670.0,158.1175,158.1673,157.9682,157.9881,4670.0
2024-07-10 15:00:00,158.7,158.7,158.21,158.27,6341.0,157.9682,157.9682,157.4805,157.5402,6341.0
2024-07-10 15:05:00,158.18,158.32,157.91,158.25,4357.0,157.4506,157.59,157.1819,157.5203,4357.0
2024-07-10 15:10:00,158.25,158.26,158.05,158.05,4589.0,157.5203,157.5303,157.3212,157.3212,4589.0
2024-07-10 15:15:00,158.01,158.2,157.97,158.04,4425.0,157.2814,157.4705,157.2416,157.3113,4425.0
2024-07-10 15:20:00,158.09,158.37,158.06,158.36,4810.0,157.3611,157.6398,157.3312,157.6298,4810.0
2024-07-10 15:25:00,158.36,158.62,158.35,158.5,7494.0,157.6298,157.8886,157.6199,157.7692,7494.0
2024-07-10 15:30:00,158.44,158.85,158.39,158.76,8121.0,157.7094,158.1175,157.6597,158.028,8121.0
2024-07-10 15:35:00,158.8,158.96,158.75,158.91,7018.0,158.0678,158.227,158.018,158.1773,7018.0
2024-07-10 15:40:00,158.95,159.18,158.94,159.03,7914.0,158.2171,158.446,158.2071,158.2967,7914.0
2024-07-10 15:45:00,159.05,159.59,159.03,159.48,11171.0,158.3166,158.8541,158.2967,158.7446,11171.0
2024-07-10 15:50:00,159.44,159.61,159.1,159.1,24657.0,158.7048,158.874,158.3664,158.3664,24657.0
2024-07-10 15:55:00,159.17,159.32,158.92,159.1,100895.0,158.4361,158.5854,158.1872,158.3664,100895.0
2024-07-11 09:30:00,161.22,161.22,159.75,159.76,28562.0,160.4766,160.4766,159.0134,159.0234,28562.0
2024-07-11 09:35:00,160.18,160.18,159.49,159.72,4038.0,159.4414,159.4414,158.7546,158.9835,4038.0
2024-07-11 09:40:00,159.66,159.67,158.6,159.66,4238.0,158.9238,158.9338,157.8687,158.9238,4238.0
2024-07-11 09:45:00,159.71,159.79,159.45,159.45,8158.0,158.9736,159.0532,158.7148,158.7148,8158.0
2024-07-11 09:50:00,159.26,159.48,158.68,158.79,29690.0,158.5257,158.7446,157.9483,158.0578,29690.0
2024-07-11 09:55:00,158.79,159.15,158.65,158.98,9311.0,158.0578,158.4162,157.9185,158.2469,9311.0
2024-07-11 10:00:00,158.94,159.22,158.81,159.22,4138.0,158.2071,158.4858,158.0777,158.4858,4138.0
2024-07-11 10:05:00,159.25,159.25,158.75,158.75,2665.0,158.5157,158.5157,158.018,158.018,2665.0
2024-07-11 10:10:00,158.84,158.96,158.07,158.31,16134.0,158.1076,158.227,157.3411,157.58,16134.0
2024-07-11 10:15:00,158.2,158.22,157.1,157.31,4909.0,157.4705,157.4905,156.3756,156.5847,4909.0
2024-07-11 10:20:00,157.33,157.76,157.27,157.7,6443.0,156.6046,157.0326,156.5448,156.9729,6443.0
2024-07-11 10:25:00,157.77,158.46,157.77,158.2,5221.0,157.0425,157.7293,157.0425,157.4705,5221.0
2024-07-11 10:30:00,158.41,158.76,158.18,158.18,1919.0,157.6796,158.028,157.4506,157.4506,1919.0
2024-07-11 10:35:00,158.3,158.33,158.08,158.09,3348.0,157.5701,157.5999,157.3511,157.3611,3348.0
2024-07-11 10:40:00,158.09,158.32,157.93,157.98,4315.0,157.3611,157.59,157.2018,157.2516,4315.0
2024-07-11 10:45:00,157.96,158.3,157.96,158.25,5527.0,157.2317,157.5701,157.2317,157.5203,5527.0
2024-07-11 10:50:00,158.07,158.15,157.9,158.07,4218.0,157.3411,157.4208,157.1719,157.3411,4218.0
2024-07-11 10:55:00,158.09,158.15,157.8,157.8,2977.0,157.3611,157.4208,157.0724,157.0724,2977.0
2024-07-11 11:00:00,157.63,157.88,157.2,157.54,18059.0,156.9032,157.152,156.4752,156.8136,18059.0
2024-07-11 11:05:00,157.54,158.11,157.38,158.04,41298.0,156.8136,157.381,156.6543,157.3113,41298.0
2024-07-11 11:10:00,158.13,158.37,157.48,157.77,12458.0,157.4009,157.6398,156.7539,157.0425,12458.0
2024-07-11 11:15:00,157.84,157.86,157.36,157.39,68976.0,157.1122,157.1321,156.6344,156.6643,68976.0
2024-07-11 11:20:00,157.27,157.43,156.22,156.34,17806.0,156.5448,156.7041,155.4997,155.6191,17806.0
2024-07-11 11:25:00,156.37,156.48,156.05,156.35,26571.0,155.649,155.7585,155.3305,155.6291,26571.0
2024-07-11 11:30:00,156.26,156.26,155.59,155.93,9003.0,155.5395,155.5395,154.8726,155.211,9003.0
2024-07-11 11:35:00,155.87,155.91,155.58,155.66,8223.0,155.1513,155.1911,154.8626,154.9423,8223.0
2024-07-11 11:40:00,155.69,155.89,155.17,155.35,16831.0,154.9721,155.1712,154.4545,154.6337,16831.0
2024-07-11 11:45:00,155.31,155.73,155.07,155.16,8966.0,154.5939,155.0119,154.355,154.4446,8966.0
2024-07-11 11:50:00,155.16,155.45,154.53,154.88,13196.0,154.4446,154.7332,153.8175,154.1659,13196.0
2024-07-11 11:55:00,154.8,154.86,154.57,154.68,9734.0,154.0862,154.1459,153.8573,153.9668,9734.0
2024-07-11 12:00:00,154.56,154.72,154.47,154.5,5921.0,153.8473,154.0066,153.7577,153.7876,5921.0
2024-07-11 12:05:00,154.67,155.5,154.49,155.5,6058.0,153.9568,154.783,153.7777,154.783,6058.0
2024-07-11 12:10:00,155.56,155.66,155.38,155.38,6147.0,154.8427,154.9423,154.6635,154.6635,6147.0
2024-07-11 12:15:00,155.3,155.45,155.17,155.17,4689.0,154.5839,154.7332,154.4545,154.4545,4689.0
2024-07-11 12:20:00,155.22,155.4,155.22,155.31,5036.0,154.5043,154.6835,154.5043,154.5939,5036.0
2024-07-11 12:25:00,155.3,155.67,155.23,155.67,4925.0,154.5839,154.9522,154.5142,154.9522,4925.0
2024-07-11 12:30:00,155.62,156.2,155.6,156.2,6731.0,154.9024,155.4798,154.8825,155.4798,6731.0
2024-07-11 12:35:00,156.21,156.43,156.06,156.16,2862.0,155.4897,155.7087,155.3404,155.44,2862.0
2024-07-11 12:40:00,156.1,156.19,155.91,155.92,2630.0,155.3802,155.4698,155.1911,155.2011,2630.0
2024-07-11 12:45:00,155.96,155.96,155.26,155.35,3662.0,155.2409,155.2409,154.5441,154.6337,3662.0
2024-07-11 12:50:00,155.44,155.66,155.3,155.54,4258.0,154.7233,154.9423,154.5839,154.8228,4258.0
2024-07-11 12:55:00,155.72,155.79,155.45,155.47,2962.0,155.002,155.0717,154.7332,154.7531,2962.0
2024-07-11 13:00:00,155.55,155.99,155.38,155.38,3403.0,154.8328,155.2707,154.6635,154.6635,3403.0
2024-07-11 13:05:00,155.37,155.64,155.26,155.57,5499.0,154.6536,154.9224,154.5441,154.8527,5499.0
2024-07-11 13:10:00,155.5,155.59,155.12,155.46,4751.0,154.783,154.8726,154.4047,154.7432,4751.0
2024-07-11 13:15:00,155.5,155.61,155.39,155.61,2142.0,154.783,154.8925,154.6735,154.8925,2142.0
2024-07-11 13:20:00,155.66,155.88,155.48,155.64,3317.0,154.9423,155.1612,154.7631,154.9224,3317.0
2024-07-11 13:25:00,155.65,155.88,155.52,155.79,3786.0,154.9323,155.1612,154.8029,155.0717,3786.0
2024-07-11 13:30:00,155.75,155.84,155.69,155.84,3244.0,155.0318,155.1214,154.9721,155.1214,3244.0
2024-07-11 13:35:00,155.83,155.91,155.77,155.79,3357.0,155.1115,155.1911,155.0518,155.0717,3357.0
2024-07-11 13:40:00,155.8,155.99,155.75,155.97,2573.0,155.0816,155.2707,155.0318,155.2508,2573.0
2024-07-11 13:45:00,156.0,156.0,155.48,155.64,3023.0,155.2807,155.2807,154.7631,154.9224,3023.0
2024-07-11 13:50:00,155.66,155.66,155.49,155.5,6227.0,154.9423,154.9423,154.773,154.783,6227.0
2024-07-11 13:55:00,155.55,155.68,155.54,155.6,7231.0,154.8328,154.9622,154.8228,154.8825,7231.0
2024-07-11 14:00:00,155.65,155.7,155.27,155.28,8142.0,154.9323,154.9821,154.5541,154.564,8142.0
2024-07-11 14:05:00,155.34,155.63,155.33,155.63,2516.0,154.6237,154.9124,154.6138,154.9124,2516.0
2024-07-11 14:10:00,155.59,155.71,155.39,155.7,3380.0,154.8726,154.992,154.6735,154.9821,3380.0
2024-07-11 14:15:00,155.73,155.85,155.65,155.81,4132.0,155.0119,155.1314,154.9323,155.0916,4132.0
2024-07-11 14:20:00,155.82,156.03,155.71,155.9,2859.0,155.1015,155.3106,154.992,155.1812,2859.0
2024-07-11 14:25:00,155.76,155.79,155.64,155.67,2360.0,155.0418,155.0717,154.9224,154.9522,2360.0
2024-07-11 14:30:00,155.62,156.16,155.62,156.1,3242.0,154.9024,155.44,154.9024,155.3802,3242.0
2024-07-11 14:35:00,156.0,156.0,155.75,155.9,8124.0,155.2807,155.2807,155.0318,155.1812,8124.0
2024-07-11 14:40:00,155.88,156.11,155.8,155.9,13591.0,155.1612,155.3902,155.0816,155.1812,13591.0
2024-07-11 14:45:00,156.04,156.08,155.68,155.78,8153.0,155.3205,155.3603,154.9622,155.0617,8153.0
2024-07-11 14:50:00,155.85,155.96,155.7,155.83,7086.0,155.1314,155.2409,154.9821,155.1115,7086.0
2024-07-11 14:55:00,155.85,156.24,155.81,156.24,6763.0,155.1314,155.5196,155.0916,155.5196,6763.0
2024-07-11 15:00:00,156.22,156.54,156.21,156.54,5036.0,155.4997,155.8182,155.4897,155.8182,5036.0
2024-07-11 15:05:00,156.57,156.57,156.29,156.34,3149.0,155.8481,155.8481,155.5694,155.6191,3149.0
2024-07-11 15:10:00,156.35,156.56,156.35,156.45,4900.0,155.6291,155.8381,155.6291,155.7286,4900.0
2024-07-11 15:15:00,156.45,156.6,156.29,156.6,5062.0,155.7286,155.8779,155.5694,155.8779,5062.0
2024-07-11 15:20:00,156.55,156.59,156.31,156.47,8001.0,155.8282,155.868,155.5893,155.7485,8001.0
2024-07-11 15:25:00,156.48,156.5,156.02,156.09,3910.0,155.7585,155.7784,155.3006,155.3703,3910.0
2024-07-11 15:30:00,156.09,156.21,155.99,156.09,6104.0,155.3703,155.4897,155.2707,155.3703,6104.0
2024-07-11 15:35:00,156.12,156.64,156.12,156.64,7700.0,155.4001,155.9177,155.4001,155.9177,7700.0
2024-07-11 15:40:00,156.64,156.65,156.17,156.17,6068.0,155.9177,155.9277,155.4499,155.4499,6068.0
2024-07-11 15:45:00,156.16,156.51,156.14,156.49,7514.0,155.44,155.7883,155.42,155.7684,7514.0
2024-07-11 15:50:00,156.55,156.61,155.37,155.72,47844.0,155.8282,155.8879,154.6536,155.002,47844.0
2024-07-11 15:55:00,155.72,155.76,154.73,154.73,188286.0,155.002,155.0418,154.0165,154.0165,188286.0
2024-07-12 09:30:00,156.27,156.27,154.86,155.18,21560.0,155.5494,155.5494,154.1459,154.4645,21560.0
2024-07-12 09:35:00,155.27,155.89,154.56,155.83,6008.0,154.5541,155.1712,153.8473,155.1115,6008.0
2024-07-12 09:40:00,155.67,156.17,155.5,155.86,8086.0,154.9522,155.4499,154.783,155.1413,8086.0
2024-07-12 09:45:00,155.79,157.16,155.7,157.08,24586.0,155.0717,156.4353,154.9821,156.3557,24586.0
2024-07-12 09:50:00,157.16,157.36,156.94,157.24,19426.0,156.4353,156.6344,156.2164,156.515,19426.0
2024-07-12 09:55:00,157.17,157.17,156.81,156.91,7633.0,156.4453,156.4453,156.087,156.1865,7633.0
2024-07-12 10:00:00,156.84,157.79,156.84,157.69,29931.0,156.1168,157.0624,156.1168,156.9629,29931.0
2024-07-12 10:05:00,157.81,158.21,157.8,157.98,22970.0,157.0823,157.4805,157.0724,157.2516,22970.0
2024-07-12 10:10:00,157.9,158.14,157.82,158.07,9996.0,157.1719,157.4108,157.0923,157.3411,9996.0
2024-07-12 10:15:00,158.11,158.21,157.86,158.04,27053.0,157.381,157.4805,157.1321,157.3113,27053.0
2024-07-12 10:20:00,158.04,158.06,157.53,158.06,5161.0,157.3113,157.3312,156.8036,157.3312,5161.0
2024-07-12 10:25:00,158.05,158.19,157.89,157.97,3669.0,157.3212,157.4606,157.162,157.2416,3669.0
2024-07-12 10:30:00,157.96,158.29,157.73,158.23,5008.0,157.2317,157.5601,157.0027,157.5004,5008.0
2024-07-12 10:35:00,158.16,158.31,158.07,158.31,15221.0,157.4307,157.58,157.3411,157.58,15221.0
2024-07-12 10:40:00,158.39,158.53,158.26,158.39,6589.0,157.6597,157.799,157.5303,157.6597,6589.0
2024-07-12 10:45:00,158.28,158.31,158.08,158.22,6772.0,157.5502,157.58,157.3511,157.4905,6772.0
2024-07-12 10:50:00,158.06,158.65,158.05,158.64,16311.0,157.3312,157.9185,157.3212,157.9085,16311.0
2024-07-12 10:55:00,158.59,158.65,158.4,158.6,8663.0,157.8587,157.9185,157.6696,157.8687,8663.0
2024-07-12 11:00:00,158.61,158.68,158.29,158.31,10516.0,157.8787,157.9483,157.5601,157.58,10516.0
2024-07-12 11:05:00,158.22,158.55,158.22,158.43,11782.0,157.4905,157.8189,157.4905,157.6995,11782.0
2024-07-12 11:10:00,158.41,158.76,158.41,158.58,12840.0,157.6796,158.028,157.6796,157.8488,12840.0
2024-07-12 11:15:00,158.53,158.61,158.1,158.11,9436.0,157.799,157.8787,157.371,157.381,9436.0
2024-07-12 11:20:00,158.1,158.15,157.37,157.47,19436.0,157.371,157.4208,156.6444,156.7439,19436.0
2024-07-12 11:25:00,157.49,157.82,157.48,157.81,14265.0,156.7638,157.0923,156.7539,157.0823,14265.0
2024-07-12 11:30:00,157.79,157.95,157.61,157.74,4500.0,157.0624,157.2217,156.8833,157.0127,4500.0
2024-07-12 11:35:00,157.75,158.06,157.74,158.06,2400.0,157.0226,157.3312,157.0127,157.3312,2400.0
2024-07-12 11:40:00,158.06,158.2,158.05,158.2,12474.0,157.3312,157.4705,157.3212,157.4705,12474.0
2024-07-12 11:45:00,158.16,158.16,157.86,157.96,11303.0,157.4307,157.4307,157.1321,157.2317,11303.0
2024-07-12 11:50:00,158.0,158.05,157.58,157.69,11555.0,157.2715,157.3212,156.8534,156.9629,11555.0
2024-07-12 11:55:00,157.71,157.77,157.36,157.36,7419.0,156.9828,157.0425,156.6344,156.6344,7419.0
2024-07-12 12:00:00,157.48,157.78,157.33,157.73,3100.0,156.7539,157.0525,156.6046,157.0027,3100.0
2024-07-12 12:05:00,157.73,157.73,157.28,157.3,4674.0,157.0027,157.0027,156.5548,156.5747,4674.0
2024-07-12 12:10:00,157.32,157.32,156.94,157.13,10642.0,156.5946,156.5946,156.2164,156.4055,10642.0
2024-07-12 12:15:00,157.12,157.12,156.93,156.96,8006.0,156.3955,156.3955,156.2064,156.2363,8006.0
2024-07-12 12:20:00,156.96,157.12,156.95,157.06,11651.0,156.2363,156.3955,156.2263,156.3358,11651.0
2024-07-12 12:25:00,157.08,157.25,157.07,157.16,13693.0,156.3557,156.5249,156.3458,156.4353,13693.0
2024-07-12 12:30:00,157.1,157.16,156.9,156.9,6303.0,156.3756,156.4353,156.1765,156.1765,6303.0
2024-07-12 12:35:00,156.92,157.21,156.92,157.14,29681.0,156.1964,156.4851,156.1964,156.4154,29681.0
2024-07-12 12:40:00,157.17,157.26,157.08,157.14,16547.0,156.4453,156.5349,156.3557,156.4154,16547.0
2024-07-12 12:45:00,157.15,157.63,157.15,157.34,10884.0,156.4254,156.9032,156.4254,156.6145,10884.0
2024-07-12 12:50:00,157.41,157.91,157.35,157.82,8100.0,156.6842,157.1819,156.6245,157.0923,8100.0
2024-07-12 12:55:00,157.85,157.93,157.67,157.79,8612.0,157.1222,157.2018,156.943,157.0624,8612.0
2024-07-12 13:00:00,157.8,157.85,157.71,157.81,5985.0,157.0724,157.1222,156.9828,157.0823,5985.0
2024-07-12 13:05:00,157.77,157.96,157.77,157.93,13601.0,157.0425,157.2317,157.0425,157.2018,13601.0
2024-07-12 13:10:00,157.95,158.06,157.93,157.94,5227.0,157.2217,157.3312,157.2018,157.2117,5227.0
2024-07-12 13:15:00,157.97,158.0,157.85,157.95,5572.0,157.2416,157.2715,157.1222,157.2217,5572.0
2024-07-12 13:20:00,157.95,157.96,157.83,157.91,3863.0,157.2217,157.2317,157.1023,157.1819,3863.0
2024-07-12 13:25:00,157.86,158.02,157.85,158.02,8837.0,157.1321,157.2914,157.1222,157.2914,8837.0
2024-07-12 13:30:00,157.99,158.1,157.92,158.05,7224.0,157.2615,157.371,157.1918,157.3212,7224.0
2024-07-12 13:35:00,158.07,158.11,157.99,158.0,7578.0,157.3411,157.381,157.2615,157.2715,7578.0
2024-07-12 13:40:00,157.96,158.25,157.95,158.25,6586.0,157.2317,157.5203,157.2217,157.5203,6586.0
2024-07-12 13:45:00,158.25,158.58,158.23,158.55,3453.0,157.5203,157.8488,157.5004,157.8189,3453.0
2024-07-12 13:50:00,158.48,158.79,158.44,158.55,7957.0,157.7493,158.0578,157.7094,157.8189,7957.0
2024-07-12 13:55:00,158.59,158.86,158.36,158.41,12674.0,157.8587,158.1275,157.6298,157.6796,12674.0
2024-07-12 14:00:00,158.41,158.64,158.32,158.57,7174.0,157.6796,157.9085,157.59,157.8388,7174.0
2024-07-12 14:05:00,158.62,158.67,158.29,158.47,4192.0,157.8886,157.9384,157.5601,157.7393,4192.0
2024-07-12 14:10:00,158.49,158.57,158.4,158.55,3517.0,157.7592,157.8388,157.6696,157.8189,3517.0
2024-07-12 14:15:00,158.55,158.55,158.4,158.51,9380.0,157.8189,157.8189,157.6696,157.7791,9380.0
2024-07-12 14:20:00,158.43,158.5,158.33,158.4,9324.0,157.6995,157.7692,157.5999,157.6696,9324.0
2024-07-12 14:25:00,158.46,158.47,158.29,158.37,8029.0,157.7293,157.7393,157.5601,157.6398,8029.0
2024-07-12 14:30:00,158.37,158.38,158.13,158.38,22453.0,157.6398,157.6497,157.4009,157.6497,22453.0
2024-07-12 14:35:00,158.49,158.61,158.46,158.6,9963.0,157.7592,157.8787,157.7293,157.8687,9963.0
2024-07-12 14:40:00,158.65,158.67,158.35,158.4,16883.0,157.9185,157.9384,157.6199,157.6696,16883.0
2024-07-12 14:45:00,158.35,158.48,158.26,158.36,8564.0,157.6199,157.7493,157.5303,157.6298,8564.0
2024-07-12 14:50:00,158.31,158.32,158.14,158.25,6525.0,157.58,157.59,157.4108,157.5203,6525.0
2024-07-12 14:55:00,158.25,158.5,158.21,158.44,7924.0,157.5203,157.7692,157.4805,157.7094,7924.0
2024-07-12 15:00:00,158.53,158.53,158.3,158.36,11274.0,157.799,157.799,157.5701,157.6298,11274.0
2024-07-12 15:05:00,158.37,158.46,158.23,158.26,14792.0,157.6398,157.7293,157.5004,157.5303,14792.0
2024-07-12 15:10:00,158.3,158.32,158.1,158.15,5700.0,157.5701,157.59,157.371,157.4208,5700.0
2024-07-12 15:15:00,158.11,158.14,157.91,158.02,6986.0,157.381,157.4108,157.1819,157.2914,6986.0
2024-07-12 15:20:00,157.95,158.0,157.77,157.77,9117.0,157.2217,157.2715,157.0425,157.0425,9117.0
2024-07-12 15:25:00,157.77,157.82,157.57,157.65,8618.0,157.0425,157.0923,156.8435,156.9231,8618.0
2024-07-12 15:30:00,157.59,157.6,156.91,157.15,16224.0,156.8634,156.8733,156.1865,156.4254,16224.0
2024-07-12 15:35:00,157.15,157.24,156.54,156.59,9849.0,156.4254,156.515,155.8182,155.868,9849.0
2024-07-12 15:40:00,156.58,157.0,156.49,156.51,14977.0,155.858,156.2761,155.7684,155.7883,14977.0
2024-07-12 15:45:00,156.61,156.74,156.45,156.58,13453.0,155.8879,156.0173,155.7286,155.858,13453.0
2024-07-12 15:50:00,156.54,156.54,155.95,156.25,60835.0,155.8182,155.8182,155.2309,155.5295,60835.0
2024-07-12 15:55:00,156.33,156.56,156.19,156.36,80279.0,155.6092,155.8381,155.4698,155.639,80279.0
2024-07-15 09:30:00,157.38,158.32,157.08,157.87,61324.0,156.6543,157.59,156.3557,157.1421,61324.0
2024-07-15 09:35:00,158.17,158.79,158.17,158.38,6127.0,157.4407,158.0578,157.4407,157.6497,6127.0
2024-07-15 09:40:00,158.44,159.12,158.25,158.4,14097.0,157.7094,158.3863,157.5203,157.6696,14097.0
2024-07-15 09:45:00,158.4,159.51,158.29,159.14,31778.0,157.6696,158.7745,157.5601,158.4062,31778.0
2024-07-15 09:50:00,159.25,159.73,159.04,159.72,8025.0,158.5157,158.9935,158.3067,158.9835,8025.0
2024-07-15 09:55:00,159.72,159.98,159.31,159.31,6621.0,158.9835,159.2423,158.5754,158.5754,6621.0
2024-07-15 10:00:00,159.32,159.83,159.0,159.82,47621.0,158.5854,159.093,158.2669,159.0831,47621.0
2024-07-15 10:05:00,159.91,160.05,159.48,159.75,26572.0,159.1727,159.312,158.7446,159.0134,26572.0
2024-07-15 10:10:00,159.75,160.15,159.75,159.85,27493.0,159.0134,159.4116,159.0134,159.1129,27493.0
2024-07-15 10:15:00,159.85,159.99,159.46,159.67,10285.0,159.1129,159.2523,158.7247,158.9338,10285.0
2024-07-15 10:20:00,159.67,160.15,159.66,160.05,15796.0,158.9338,159.4116,158.9238,159.312,15796.0
2024-07-15 10:25:00,160.05,160.17,159.72,159.9,5123.0,159.312,159.4315,158.9835,159.1627,5123.0
2024-07-15 10:30:00,159.88,160.21,159.87,160.21,23263.0,159.1428,159.4713,159.1328,159.4713,23263.0
2024-07-15 10:35:00,160.1,160.42,160.09,160.13,13203.0,159.3618,159.6803,159.3518,159.3916,13203.0
2024-07-15 10:40:00,160.07,160.19,160.01,160.15,5950.0,159.3319,159.4514,159.2722,159.4116,5950.0
2024-07-15 10:45:00,160.14,160.23,159.9,160.2,15338.0,159.4016,159.4912,159.1627,159.4613,15338.0
2024-07-15 10:50:00,160.23,160.62,160.19,160.57,18707.0,159.4912,159.8794,159.4514,159.8296,18707.0
2024-07-15 10:55:00,160.56,160.56,160.08,160.14,9753.0,159.8197,159.8197,159.3419,159.4016,9753.0
2024-07-15 11:00:00,160.11,160.34,159.99,160.18,17961.0,159.3717,159.6007,159.2523,159.4414,17961.0
2024-07-15 11:05:00,160.19,160.46,160.18,160.31,15010.0,159.4514,159.7201,159.4414,159.5708,15010.0
2024-07-15 11:10:00,160.32,160.7,160.32,160.68,14042.0,159.5808,159.959,159.5808,159.9391,14042.0
2024-07-15 11:15:00,160.67,160.89,160.61,160.86,56121.0,159.9292,160.1481,159.8694,160.1183,56121.0
2024-07-15 11:20:00,160.86,161.15,160.8,161.06,13665.0,160.1183,160.4069,160.0586,160.3174,13665.0
2024-07-15 11:25:00,161.07,161.07,160.43,160.49,12995.0,160.3273,160.3273,159.6903,159.75,12995.0
2024-07-15 11:30:00,160.48,160.57,160.2,160.28,10956.0,159.74,159.8296,159.4613,159.541,10956.0
2024-07-15 11:35:00,160.28,160.93,160.25,160.85,11479.0,159.541,160.188,159.5111,160.1083,11479.0
2024-07-15 11:40:00,160.89,160.94,160.38,160.4,8020.0,160.1481,160.1979,159.6405,159.6604,8020.0
2024-07-15 11:45:00,160.4,160.42,160.07,160.42,11222.0,159.6604,159.6803,159.3319,159.6803,11222.0
2024-07-15 11:50:00,160.47,160.52,160.33,160.37,8071.0,159.7301,159.7798,159.5907,159.6305,8071.0
2024-07-15 11:55:00,160.39,160.62,160.27,160.59,8100.0,159.6504,159.8794,159.531,159.8495,8100.0
2024-07-15 12:00:00,160.59,160.59,160.34,160.46,4722.0,159.8495,159.8495,159.6007,159.7201,4722.0
2024-07-15 12:05:00,160.37,160.47,160.22,160.38,7459.0,159.6305,159.7301,159.4812,159.6405,7459.0
2024-07-15 12:10:00,160.32,160.36,160.08,160.11,5220.0,159.5808,159.6206,159.3419,159.3717,5220.0
2024-07-15 12:15:00,160.16,160.37,160.1,160.1,6166.0,159.4215,159.6305,159.3618,159.3618,6166.0
2024-07-15 12:20:00,160.12,160.44,160.03,160.44,9100.0,159.3817,159.7002,159.2921,159.7002,9100.0
2024-07-15 12:25:00,160.36,160.49,160.35,160.46,4115.0,159.6206,159.75,159.6106,159.7201,4115.0
2024-07-15 12:30:00,160.41,160.42,160.12,160.12,8568.0,159.6704,159.6803,159.3817,159.3817,8568.0
2024-07-15 12:35:00,160.16,160.22,160.0,160.11,10681.0,159.4215,159.4812,159.2622,159.3717,10681.0
2024-07-15 12:40:00,160.1,160.51,160.05,160.22,14883.0,159.3618,159.7699,159.312,159.4812,14883.0
2024-07-15 12:45:00,160.18,160.18,159.94,160.0,15023.0,159.4414,159.4414,159.2025,159.2622,15023.0
2024-07-15 12:50:00,159.95,160.0,159.7,159.7,8421.0,159.2125,159.2622,158.9636,158.9636,8421.0
2024-07-15 12:55:00,159.67,160.16,159.67,160.0,10641.0,158.9338,159.4215,158.9338,159.2622,10641.0
2024-07-15 13:00:00,159.93,159.96,159.34,159.63,8963.0,159.1926,159.2224,158.6053,158.894,8963.0
2024-07-15 13:05:00,159.67,159.95,159.61,159.8,6336.0,158.9338,159.2125,158.874,159.0632,6336.0
2024-07-15 13:10:00,159.8,159.81,159.62,159.69,8326.0,159.0632,159.0731,158.884,158.9537,8326.0
2024-07-15 13:15:00,159.6,159.7,159.44,159.67,7170.0,158.8641,158.9636,158.7048,158.9338,7170.0
2024-07-15 13:20:00,159.7,159.98,159.58,159.98,3940.0,158.9636,159.2423,158.8442,159.2423,3940.0
2024-07-15 13:25:00,159.99,159.99,159.59,159.69,7244.0,159.2523,159.2523,158.8541,158.9537,7244.0
2024-07-15 13:30:00,159.6,159.68,159.25,159.25,9598.0,158.8641,158.9437,158.5157,158.5157,9598.0
2024-07-15 13:35:00,159.18,159.49,159.18,159.28,8277.0,158.446,158.7546,158.446,158.5456,8277.0
2024-07-15 13:40:00,159.34,159.37,159.26,159.3,3728.0,158.6053,158.6352,158.5257,158.5655,3728.0
2024-07-15 13:45:00,159.25,159.29,159.09,159.09,5170.0,158.5157,158.5555,158.3564,158.3564,5170.0
2024-07-15 13:50:00,159.11,159.4,159.11,159.29,13243.0,158.3764,158.665,158.3764,158.5555,13243.0
2024-07-15 13:55:00,159.25,159.31,159.1,159.15,4753.0,158.5157,158.5754,158.3664,158.4162,4753.0
2024-07-15 14:00:00,159.19,159.41,159.1,159.38,6421.0,158.456,158.675,158.3664,158.6451,6421.0
2024-07-15 14:05:00,159.31,159.33,159.07,159.18,5216.0,158.5754,158.5953,158.3365,158.446,5216.0
2024-07-15 14:10:00,159.18,159.22,158.92,159.06,10805.0,158.446,158.4858,158.1872,158.3266,10805.0
2024-07-15 14:15:00,159.06,159.11,158.98,158.98,8115.0,158.3266,158.3764,158.2469,158.2469,8115.0
2024-07-15 14:20:00,159.0,159.51,159.0,159.51,8321.0,158.2669,158.7745,158.2669,158.7745,8321.0
2024-07-15 14:25:00,159.45,159.69,159.44,159.69,4522.0,158.7148,158.9537,158.7048,158.9537,4522.0
2024-07-15 14:30:00,159.7,160.06,159.7,160.05,6116.0,158.9636,159.322,158.9636,159.312,6116.0
2024-07-15 14:35:00,160.05,160.06,159.76,159.84,5660.0,159.312,159.322,159.0234,159.103,5660.0
2024-07-15 14:40:00,159.88,159.97,159.66,159.89,6126.0,159.1428,159.2324,158.9238,159.1528,6126.0
2024-07-15 14:45:00,159.85,160.12,159.81,160.03,11557.0,159.1129,159.3817,159.0731,159.2921,11557.0
2024-07-15 14:50:00,160.0,160.03,159.87,159.93,6611.0,159.2622,159.2921,159.1328,159.1926,6611.0
2024-07-15 14:55:00,159.88,159.92,159.79,159.84,5625.0,159.1428,159.1826,159.0532,159.103,5625.0
2024-07-15 15:00:00,159.81,160.11,159.81,160.11,9349.0,159.0731,159.3717,159.0731,159.3717,9349.0
2024-07-15 15:05:00,160.06,160.12,159.88,159.96,10539.0,159.322,159.3817,159.1428,159.2224,10539.0
2024-07-15 15:10:00,159.98,160.33,159.98,160.27,13816.0,159.2423,159.5907,159.2423,159.531,13816.0
2024-07-15 15:15:00,160.32,160.44,160.26,160.42,13046.0,159.5808,159.7002,159.521,159.6803,13046.0
2024-07-15 15:20:00,160.38,160.43,160.2,160.41,8440.0,159.6405,159.6903,159.4613,159.6704,8440.0
2024-07-15 15:25:00,160.41,160.41,160.16,160.18,9805.0,159.6704,159.6704,159.4215,159.4414,9805.0
2024-07-15 15:30:00,160.15,160.4,159.99,160.28,20058.0,159.4116,159.6604,159.2523,159.541,20058.0
2024-07-15 15:35:00,160.26,160.26,159.84,159.91,15288.0,159.521,159.521,159.103,159.1727,15288.0
2024-07-15 15:40:00,159.98,160.05,159.77,159.77,9431.0,159.2423,159.312,159.0333,159.0333,9431.0
2024-07-15 15:45:00,159.81,159.86,159.52,159.65,8915.0,159.0731,159.1229,158.7845,158.9139,8915.0
2024-07-15 15:50:00,159.64,159.64,158.74,159.2,42154.0,158.9039,158.9039,158.0081,158.4659,42154.0
2024-07-15 15:55:00,159.43,159.78,159.22,159.5,78586.0,158.6949,159.0433,158.4858,158.7646,78586.0
2024-07-16 09:30:00,161.21,161.21,160.0,160.3,32213.0,160.4667,160.4667,159.2622,159.5609,32213.0
2024-07-16 09:35:00,160.24,161.17,160.06,161.11,11492.0,159.5011,160.4269,159.322,160.3671,11492.0
2024-07-16 09:40:00,161.03,161.4,160.83,160.84,13300.0,160.2875,160.6558,160.0884,160.0984,13300.0
2024-07-16 09:45:00,160.83,161.3,160.31,160.31,18341.0,160.0884,160.5563,159.5708,159.5708,18341.0
2024-07-16 09:50:00,160.42,160.78,160.23,160.69,4998.0,159.6803,160.0387,159.4912,159.9491,4998.0
2024-07-16 09:55:00,160.65,160.72,160.17,160.22,8969.0,159.9092,159.9789,159.4315,159.4812,8969.0
2024-07-16 10:00:00,160.34,160.38,159.69,159.69,28545.0,159.6007,159.6405,158.9537,158.9537,28545.0
2024-07-16 10:05:00,159.64,159.64,158.96,159.04,4715.0,158.9039,158.9039,158.227,158.3067,4715.0
2024-07-16 10:10:00,159.06,159.45,159.06,159.36,6871.0,158.3266,158.7148,158.3266,158.6252,6871.0
2024-07-16 10:15:00,159.36,159.5,159.04,159.39,5141.0,158.6252,158.7646,158.3067,158.6551,5141.0
2024-07-16 10:20:00,159.49,159.51,159.05,159.12,3440.0,158.7546,158.7745,158.3166,158.3863,3440.0
2024-07-16 10:25:00,159.13,159.66,159.13,159.43,7701.0,158.3963,158.9238,158.3963,158.6949,7701.0
2024-07-16 10:30:00,159.48,159.85,159.43,159.7,7877.0,158.7446,159.1129,158.6949,158.9636,7877.0
2024-07-16 10:35:00,159.59,160.42,159.54,160.4,9737.0,158.8541,159.6803,158.8044,159.6604,9737.0
2024-07-16 10:40:00,160.35,160.69,160.28,160.4,13025.0,159.6106,159.9491,159.541,159.6604,13025.0
2024-07-16 10:45:00,160.42,160.5,160.31,160.47,6555.0,159.6803,159.7599,159.5708,159.7301,6555.0
2024-07-16 10:50:00,160.47,160.55,160.13,160.18,7080.0,159.7301,159.8097,159.3916,159.4414,7080.0
2024-07-16 10:55:00,160.21,160.22,160.0,160.11,2946.0,159.4713,159.4812,159.2622,159.3717,2946.0
2024-07-16 11:00:00,160.11,160.82,160.07,160.73,18038.0,159.3717,160.0785,159.3319,159.9889,18038.0
2024-07-16 11:05:00,160.69,161.12,160.65,161.09,29174.0,159.9491,160.3771,159.9092,160.3472,29174.0
2024-07-16 11:10:00,161.12,161.34,161.0,161.0,14495.0,160.3771,160.5961,160.2576,160.2576,14495.0
2024-07-16 11:15:00,160.95,161.27,160.93,161.14,6538.0,160.2079,160.5264,160.188,160.397,6538.0
2024-07-16 11:20:00,161.06,161.18,160.93,161.17,11264.0,160.3174,160.4368,160.188,160.4269,11264.0
2024-07-16 11:25:00,161.11,161.33,161.1,161.12,9500.0,160.3671,160.5861,160.3572,160.3771,9500.0
2024-07-16 11:30:00,161.14,161.22,160.95,161.02,11156.0,160.397,160.4766,160.2079,160.2775,11156.0
2024-07-16 11:35:00,161.02,161.45,160.93,161.37,12566.0,160.2775,160.7056,160.188,160.6259,12566.0
2024-07-16 11:40:00,161.47,161.47,160.9,160.95,5172.0,160.7255,160.7255,160.1581,160.2079,5172.0
2024-07-16 11:45:00,161.0,161.14,160.99,161.01,4321.0,160.2576,160.397,160.2477,160.2676,4321.0
2024-07-16 11:50:00,161.02,161.33,161.01,161.29,15617.0,160.2775,160.5861,160.2676,160.5463,15617.0
2024-07-16 11:55:00,161.35,161.41,161.01,161.05,4827.0,160.606,160.6657,160.2676,160.3074,4827.0
2024-07-16 12:00:00,161.05,161.15,161.03,161.12,3850.0,160.3074,160.4069,160.2875,160.3771,3850.0
2024-07-16 12:05:00,161.13,161.22,160.77,160.84,9417.0,160.387,160.4766,160.0287,160.0984,9417.0
2024-07-16 12:10:00,160.86,161.03,160.56,161.03,10052.0,160.1183,160.2875,159.8197,160.2875,10052.0
2024-07-16 12:15:00,161.18,161.23,160.72,161.08,4694.0,160.4368,160.4866,159.9789,160.3373,4694.0
2024-07-16 12:20:00,161.05,161.07,160.97,161.0,6280.0,160.3074,160.3273,160.2278,160.2576,6280.0
2024-07-16 12:25:00,161.0,161.01,160.84,160.91,5788.0,160.2576,160.2676,160.0984,160.1681,5788.0
2024-07-16 12:30:00,160.92,160.95,160.61,160.62,10519.0,160.178,160.2079,159.8694,159.8794,10519.0
2024-07-16 12:35:00,160.77,161.4,160.74,161.31,15411.0,160.0287,160.6558,159.9988,160.5662,15411.0
2024-07-16 12:40:00,161.26,161.26,160.81,160.84,4120.0,160.5164,160.5164,160.0685,160.0984,4120.0
2024-07-16 12:45:00,160.84,161.47,160.84,161.4,5926.0,160.0984,160.7255,160.0984,160.6558,5926.0
2024-07-16 12:50:00,161.39,161.5,161.29,161.49,9073.0,160.6458,160.7553,160.5463,160.7454,9073.0
2024-07-16 12:55:00,161.49,161.62,161.43,161.58,4301.0,160.7454,160.8748,160.6857,160.835,4301.0
2024-07-16 13:00:00,161.54,161.54,161.41,161.5,6816.0,160.7951,160.7951,160.6657,160.7553,6816.0
2024-07-16 13:05:00,161.46,161.51,161.23,161.47,11013.0,160.7155,160.7653,160.4866,160.7255,11013.0
2024-07-16 13:10:00,161.43,161.47,161.19,161.28,4616.0,160.6857,160.7255,160.4468,160.5363,4616.0
2024-07-16 13:15:00,161.31,161.31,161.12,161.15,4104.0,160.5662,160.5662,160.3771,160.4069,4104.0
2024-07-16 13:20:00,161.21,161.28,161.11,161.24,3895.0,160.4667,160.5363,160.3671,160.4965,3895.0
2024-07-16 13:25:00,161.25,161.4,161.05,161.13,4607.0,160.5065,160.6558,160.3074,160.387,4607.0
2024-07-16 13:30:00,161.09,161.19,160.99,161.11,4709.0,160.3472,160.4468,160.2477,160.3671,4709.0
2024-07-16 13:35:00,161.06,161.13,160.78,161.13,4126.0,160.3174,160.387,160.0387,160.387,4126.0
2024-07-16 13:40:00,161.05,161.28,161.0,161.28,2892.0,160.3074,160.5363,160.2576,160.5363,2892.0
2024-07-16 13:45:00,161.28,161.41,161.22,161.26,4333.0,160.5363,160.6657,160.4766,160.5164,4333.0
2024-07-16 13:50:00,161.27,161.28,161.16,161.23,3600.0,160.5264,160.5363,160.4169,160.4866,3600.0
2024-07-16 13:55:00,161.22,161.35,161.22,161.31,3387.0,160.4766,160.606,160.4766,160.5662,3387.0
2024-07-16 14:00:00,161.19,161.27,161.11,161.11,5200.0,160.4468,160.5264,160.3671,160.3671,5200.0
2024-07-16 14:05:00,161.15,161.18,161.06,161.09,3516.0,160.4069,160.4368,160.3174,160.3472,3516.0
2024-07-16 14:10:00,161.1,161.15,161.03,161.09,4550.0,160.3572,160.4069,160.2875,160.3472,4550.0
2024-07-16 14:15:00,161.13,161.13,160.88,161.03,9782.0,160.387,160.387,160.1382,160.2875,9782.0
2024-07-16 14:20:00,160.9,161.39,160.9,161.37,1831.0,160.1581,160.6458,160.1581,160.6259,1831.0
2024-07-16 14:25:00,161.35,161.4,161.25,161.32,934.0,160.606,160.6558,160.5065,160.5762,934.0
2024-07-16 14:30:00,161.34,161.37,161.34,161.37,337.0,160.5961,160.6259,160.5961,160.6259,337.0
2024-07-16 14:35:00,161.42,161.74,161.41,161.74,2289.0,160.6757,160.9942,160.6657,160.9942,2289.0
2024-07-16 14:40:00,161.75,161.94,161.74,161.93,2675.0,161.0042,161.1933,160.9942,161.1833,2675.0
2024-07-16 14:45:00,161.86,162.1,161.82,161.98,3617.0,161.1137,161.3526,161.0739,161.2331,3617.0
2024-07-16 14:50:00,161.97,162.03,161.86,162.03,2773.0,161.2232,161.2829,161.1137,161.2829,2773.0
2024-07-16 14:55:00,161.94,162.29,161.91,162.25,3779.0,161.1933,161.5417,161.1634,161.5019,3779.0
2024-07-16 15:00:00,162.25,162.33,162.08,162.22,2290.0,161.5019,161.5815,161.3327,161.472,2290.0
2024-07-16 15:05:00,162.27,162.29,162.11,162.29,2137.0,161.5218,161.5417,161.3625,161.5417,2137.0
2024-07-16 15:10:00,162.12,162.28,162.12,162.22,2189.0,161.3725,161.5317,161.3725,161.472,2189.0
2024-07-16 15:15:00,162.25,162.25,161.83,161.93,5088.0,161.5019,161.5019,161.0838,161.1833,5088.0
2024-07-16 15:20:00,161.87,162.19,161.86,162.1,3346.0,161.1236,161.4421,161.1137,161.3526,3346.0
2024-07-16 15:25:00,162.06,162.63,162.01,162.56,8436.0,161.3127,161.8801,161.263,161.8104,8436.0
2024-07-16 15:30:00,162.54,162.83,162.46,162.74,6731.0,161.7905,162.0792,161.7109,161.9896,6731.0
2024-07-16 15:35:00,162.69,162.87,162.63,162.81,4862.0,161.9398,162.119,161.8801,162.0593,4862.0
2024-07-16 15:40:00,162.81,162.83,162.58,162.69,8291.0,162.0593,162.0792,161.8304,161.9398,8291.0
2024-07-16 15:45:00,162.67,162.76,162.58,162.65,9164.0,161.9199,162.0095,161.8304,161.9,9164.0
2024-07-16 15:50:00,162.66,163.16,162.61,163.1,57392.0,161.91,162.4077,161.8602,162.348,57392.0
2024-07-16 15:55:00,163.05,163.21,162.93,162.98,56648.0,162.2982,162.4574,162.1787,162.2285,56648.0
2024-07-17 09:30:00,158.74,158.74,157.28,158.34,23504.0,158.0081,158.0081,156.5548,157.6099,23504.0
2024-07-17 09:35:00,158.29,159.68,158.29,159.46,13836.0,157.5601,158.9437,157.5601,158.7247,13836.0
2024-07-17 09:40:00,158.85,159.06,158.15,158.15,12990.0,158.1175,158.3266,157.4208,157.4208,12990.0
2024-07-17 09:45:00,158.14,158.58,157.84,158.04,9319.0,157.4108,157.8488,157.1122,157.3113,9319.0
2024-07-17 09:50:00,158.28,158.47,158.01,158.29,6020.0,157.5502,157.7393,157.2814,157.5601,6020.0
2024-07-17 09:55:00,158.29,158.37,157.73,158.15,7222.0,157.5601,157.6398,157.0027,157.4208,7222.0
2024-07-17 10:00:00,158.2,158.2,157.06,157.56,11686.0,157.4705,157.4705,156.3358,156.8335,11686.0
2024-07-17 10:05:00,157.49,157.83,157.0,157.12,7521.0,156.7638,157.1023,156.2761,156.3955,7521.0
2024-07-17 10:10:00,157.07,158.32,157.06,158.09,13164.0,156.3458,157.59,156.3358,157.3611,13164.0
2024-07-17 10:15:00,158.17,158.33,157.97,158.05,8835.0,157.4407,157.5999,157.2416,157.3212,8835.0
2024-07-17 10:20:00,158.04,158.25,157.9,158.12,6527.0,157.3113,157.5203,157.1719,157.3909,6527.0
2024-07-17 10:25:00,158.02,158.29,157.7,158.18,5097.0,157.2914,157.5601,156.9729,157.4506,5097.0
2024-07-17 10:30:00,158.06,158.63,158.06,158.54,9733.0,157.3312,157.8986,157.3312,157.809,9733.0
2024-07-17 10:35:00,158.54,158.64,158.12,158.17,15362.0,157.809,157.9085,157.3909,157.4407,15362.0
2024-07-17 10:40:00,158.2,158.57,158.19,158.52,8040.0,157.4705,157.8388,157.4606,157.7891,8040.0
2024-07-17 10:45:00,158.52,159.02,158.45,158.57,14561.0,157.7891,158.2868,157.7194,157.8388,14561.0
2024-07-17 10:50:00,158.56,158.57,158.11,158.15,14629.0,157.8289,157.8388,157.381,157.4208,14629.0
2024-07-17 10:55:00,158.17,158.51,158.15,158.42,13983.0,157.4407,157.7791,157.4208,157.6895,13983.0
2024-07-17 11:00:00,158.36,158.51,157.98,157.98,13199.0,157.6298,157.7791,157.2516,157.2516,13199.0
2024-07-17 11:05:00,157.96,157.99,157.6,157.97,10186.0,157.2317,157.2615,156.8733,157.2416,10186.0
2024-07-17 11:10:00,157.95,158.12,157.77,157.86,6018.0,157.2217,157.3909,157.0425,157.1321,6018.0
2024-07-17 11:15:00,157.87,158.2,157.56,158.2,3630.0,157.1421,157.4705,156.8335,157.4705,3630.0
2024-07-17 11:20:00,158.19,158.47,157.9,158.33,5697.0,157.4606,157.7393,157.1719,157.5999,5697.0
2024-07-17 11:25:00,158.36,158.46,158.13,158.24,6343.0,157.6298,157.7293,157.4009,157.5104,6343.0
2024-07-17 11:30:00,158.22,158.27,157.93,158.09,18442.0,157.4905,157.5402,157.2018,157.3611,18442.0
2024-07-17 11:35:00,158.06,158.06,157.34,157.43,5336.0,157.3312,157.3312,156.6145,156.7041,5336.0
2024-07-17 11:40:00,157.4,157.4,156.83,157.02,9862.0,156.6742,156.6742,156.1069,156.296,9862.0
2024-07-17 11:45:00,156.86,156.94,156.6,156.73,15048.0,156.1367,156.2164,155.8779,156.0073,15048.0
2024-07-17 11:50:00,156.84,157.1,156.58,157.08,16460.0,156.1168,156.3756,155.858,156.3557,16460.0
2024-07-17 11:55:00,157.11,157.66,157.11,157.49,4361.0,156.3856,156.933,156.3856,156.7638,4361.0
2024-07-17 12:00:00,157.47,157.67,157.27,157.59,4252.0,156.7439,156.943,156.5448,156.8634,4252.0
2024-07-17 12:05:00,157.59,157.59,157.18,157.19,11533.0,156.8634,156.8634,156.4552,156.4652,11533.0
2024-07-17 12:10:00,157.19,157.22,156.85,156.89,6754.0,156.4652,156.4951,156.1268,156.1666,6754.0
2024-07-17 12:15:00,156.94,157.08,156.73,157.08,4560.0,156.2164,156.3557,156.0073,156.3557,4560.0
2024-07-17 12:20:00,157.08,157.32,156.76,156.76,5163.0,156.3557,156.5946,156.0372,156.0372,5163.0
2024-07-17 12:25:00,156.86,156.86,156.51,156.52,3586.0,156.1367,156.1367,155.7883,155.7983,3586.0
2024-07-17 12:30:00,156.63,156.88,156.51,156.51,6834.0,155.9078,156.1566,155.7883,155.7883,6834.0
2024-07-17 12:35:00,156.65,156.65,156.09,156.43,16003.0,155.9277,155.9277,155.3703,155.7087,16003.0
2024-07-17 12:40:00,156.48,156.49,156.13,156.13,13948.0,155.7585,155.7684,155.4101,155.4101,13948.0
2024-07-17 12:45:00,156.14,156.25,155.91,156.04,10284.0,155.42,155.5295,155.1911,155.3205,10284.0
2024-07-17 12:50:00,155.96,156.36,155.9,156.36,24641.0,155.2409,155.639,155.1812,155.639,24641.0
2024-07-17 12:55:00,156.38,156.42,155.95,156.14,22170.0,155.6589,155.6988,155.2309,155.42,22170.0
2024-07-17 13:00:00,156.12,156.29,155.92,156.02,13115.0,155.4001,155.5694,155.2011,155.3006,13115.0
2024-07-17 13:05:00,156.05,156.42,155.92,156.2,6031.0,155.3305,155.6988,155.2011,155.4798,6031.0
2024-07-17 13:10:00,156.3,156.46,156.05,156.14,14747.0,155.5793,155.7386,155.3305,155.42,14747.0
2024-07-17 13:15:00,156.11,156.15,155.74,155.98,16394.0,155.3902,155.43,155.0219,155.2608,16394.0
2024-07-17 13:20:00,155.81,156.14,155.8,155.81,13519.0,155.0916,155.42,155.0816,155.0916,13519.0
2024-07-17 13:25:00,155.81,155.87,155.47,155.68,22355.0,155.0916,155.1513,154.7531,154.9622,22355.0
2024-07-17 13:30:00,155.63,156.2,155.59,156.2,2773.0,154.9124,155.4798,154.8726,155.4798,2773.0
2024-07-17 13:35:00,156.22,156.24,155.58,155.58,4669.0,155.4997,155.5196,154.8626,154.8626,4669.0
2024-07-17 13:40:00,155.58,155.77,155.48,155.76,6392.0,154.8626,155.0518,154.7631,155.0418,6392.0
2024-07-17 13:45:00,155.7,156.2,155.65,155.93,3124.0,154.9821,155.4798,154.9323,155.211,3124.0
2024-07-17 13:50:00,155.92,155.94,155.62,155.63,5160.0,155.2011,155.221,154.9024,154.9124,5160.0
2024-07-17 13:55:00,155.63,155.77,155.57,155.65,5814.0,154.9124,155.0518,154.8527,154.9323,5814.0
2024-07-17 14:00:00,155.61,155.66,155.26,155.31,5599.0,154.8925,154.9423,154.5441,154.5939,5599.0
2024-07-17 14:05:00,155.24,155.48,155.04,155.4,9181.0,154.5242,154.7631,154.3251,154.6835,9181.0
2024-07-17 14:10:00,155.47,155.58,155.33,155.33,2781.0,154.7531,154.8626,154.6138,154.6138,2781.0
2024-07-17 14:15:00,155.32,155.54,155.2,155.22,23017.0,154.6038,154.8228,154.4844,154.5043,23017.0
2024-07-17 14:20:00,155.27,155.43,154.96,154.96,8804.0,154.5541,154.7133,154.2455,154.2455,8804.0
2024-07-17 14:25:00,154.97,155.12,154.94,154.98,5888.0,154.2554,154.4047,154.2256,154.2654,5888.0
2024-07-17 14:30:00,154.91,155.12,154.78,155.02,10546.0,154.1957,154.4047,154.0663,154.3052,10546.0
2024-07-17 14:35:00,154.97,155.08,154.62,154.85,6378.0,154.2554,154.3649,153.9071,154.136,6378.0
2024-07-17 14:40:00,154.92,154.98,154.72,154.78,5219.0,154.2057,154.2654,154.0066,154.0663,5219.0
2024-07-17 14:45:00,154.74,154.98,154.61,154.64,4759.0,154.0265,154.2654,153.8971,153.927,4759.0
2024-07-17 14:50:00,154.63,154.97,154.47,154.74,9029.0,153.917,154.2554,153.7577,154.0265,9029.0
2024-07-17 14:55:00,154.79,154.98,154.69,154.82,5582.0,154.0763,154.2654,153.9767,154.1061,5582.0
2024-07-17 15:00:00,154.81,154.97,154.39,154.42,11059.0,154.0962,154.2554,153.6781,153.708,11059.0
2024-07-17 15:05:00,154.42,154.42,153.98,154.08,10540.0,153.708,153.708,153.27,153.3695,10540.0
2024-07-17 15:10:00,154.14,154.33,154.04,154.04,8769.0,153.4293,153.6184,153.3297,153.3297,8769.0
2024-07-17 15:15:00,154.03,154.22,153.54,153.81,16209.0,153.3198,153.5089,152.832,153.1008,16209.0
2024-07-17 15:20:00,153.83,154.31,153.73,154.22,20395.0,153.1207,153.5985,153.0212,153.5089,20395.0
2024-07-17 15:25:00,154.21,154.58,154.18,154.45,28450.0,153.4989,153.8672,153.4691,153.7378,28450.0
2024-07-17 15:30:00,154.48,154.74,154.39,154.66,15920.0,153.7677,154.0265,153.6781,153.9469,15920.0
2024-07-17 15:35:00,154.62,154.67,154.37,154.4,15178.0,153.9071,153.9568,153.6582,153.6881,15178.0
2024-07-17 15:40:00,154.46,154.76,154.41,154.48,15396.0,153.7478,154.0464,153.698,153.7677,15396.0
2024-07-17 15:45:00,154.52,154.91,154.49,154.88,19972.0,153.8075,154.1957,153.7777,154.1659,19972.0
2024-07-17 15:50:00,154.92,154.93,153.64,153.78,60217.0,154.2057,154.2156,152.9316,153.0709,60217.0
2024-07-17 15:55:00,153.69,153.69,152.16,152.28,442253.0,152.9813,152.9813,151.4584,151.5778,442253.0
2024-07-18 09:30:00,151.6,153.53,150.36,150.36,94728.0,150.901,152.8221,149.6667,149.6667,94728.0
2024-07-18 09:35:00,150.38,150.77,149.08,150.22,63814.0,149.6866,150.0748,148.3926,149.5273,63814.0
2024-07-18 09:40:00,150.05,150.05,148.36,148.69,35922.0,149.3581,149.3581,147.6759,148.0044,35922.0
2024-07-18 09:45:00,148.53,150.12,148.38,150.0,19797.0,147.8451,149.4278,147.6958,149.3084,19797.0
2024-07-18 09:50:00,150.14,150.77,150.04,150.59,21263.0,149.4477,150.0748,149.3482,149.8956,21263.0
2024-07-18 09:55:00,150.71,151.7,150.62,151.63,13303.0,150.0151,151.0005,149.9255,150.9308,13303.0
2024-07-18 10:00:00,151.7,152.13,151.11,151.17,10765.0,151.0005,151.4285,150.4132,150.473,10765.0
2024-07-18 10:05:00,151.08,151.98,150.86,151.53,22161.0,150.3834,151.2792,150.1644,150.8313,22161.0
2024-07-18 10:10:00,151.69,151.91,151.19,151.19,13921.0,150.9906,151.2095,150.4929,150.4929,13921.0
2024-07-18 10:15:00,151.31,151.49,151.06,151.16,5133.0,150.6123,150.7915,150.3635,150.463,5133.0
2024-07-18 10:20:00,151.12,151.28,150.98,151.14,6673.0,150.4232,150.5825,150.2838,150.4431,6673.0
2024-07-18 10:25:00,151.08,151.27,150.84,150.84,7175.0,150.3834,150.5725,150.1445,150.1445,7175.0
2024-07-18 10:30:00,150.83,150.86,149.76,149.81,8995.0,150.1345,150.1644,149.0695,149.1192,8995.0
2024-07-18 10:35:00,149.81,149.94,149.4,149.65,14944.0,149.1192,149.2486,148.7111,148.96,14944.0
2024-07-18 10:40:00,149.63,149.63,148.36,148.55,24521.0,148.9401,148.9401,147.6759,147.865,24521.0
2024-07-18 10:45:00,148.61,148.64,147.69,148.55,19510.0,147.9248,147.9546,147.009,147.865,19510.0
2024-07-18 10:50:00,148.63,149.3,148.38,149.08,7610.0,147.9447,148.6116,147.6958,148.3926,7610.0
2024-07-18 10:55:00,149.07,150.18,149.07,150.14,9793.0,148.3826,149.4875,148.3826,149.4477,9793.0
2024-07-18 11:00:00,149.88,150.44,149.87,149.96,11043.0,149.1889,149.7463,149.179,149.2685,11043.0
2024-07-18 11:05:00,149.83,149.83,149.09,149.46,24811.0,149.1391,149.1391,148.4026,148.7708,24811.0
2024-07-18 11:10:00,149.43,149.78,149.43,149.63,46640.0,148.741,149.0894,148.741,148.9401,46640.0
2024-07-18 11:15:00,149.61,150.38,149.52,149.54,22869.0,148.9202,149.6866,148.8306,148.8505,22869.0
2024-07-18 11:20:00,149.64,150.06,149.51,149.7,11205.0,148.95,149.3681,148.8206,149.0097,11205.0
2024-07-18 11:25:00,149.67,150.11,149.46,149.59,11769.0,148.9799,149.4178,148.7708,148.9002,11769.0
2024-07-18 11:30:00,149.58,149.91,149.08,149.48,69465.0,148.8903,149.2188,148.3926,148.7908,69465.0
2024-07-18 11:35:00,149.54,150.27,149.52,150.24,13178.0,148.8505,149.5771,148.8306,149.5472,13178.0
2024-07-18 11:40:00,150.33,150.33,149.55,149.78,13399.0,149.6368,149.6368,148.8604,149.0894,13399.0
2024-07-18 11:45:00,149.77,149.85,148.45,148.45,6909.0,149.0794,149.159,147.7655,147.7655,6909.0
2024-07-18 11:50:00,148.38,148.87,148.38,148.65,6017.0,147.6958,148.1836,147.6958,147.9646,6017.0
2024-07-18 11:55:00,148.52,148.61,148.17,148.24,17339.0,147.8352,147.9248,147.4868,147.5565,17339.0
2024-07-18 12:00:00,148.21,148.25,147.69,147.75,8477.0,147.5266,147.5664,147.009,147.0687,8477.0
2024-07-18 12:05:00,147.74,148.4,147.66,148.4,26914.0,147.0588,147.7157,146.9791,147.7157,26914.0
2024-07-18 12:10:00,148.47,148.74,148.32,148.74,5670.0,147.7854,148.0542,147.6361,148.0542,5670.0
2024-07-18 12:15:00,148.72,148.84,148.46,148.73,5825.0,148.0343,148.1537,147.7755,148.0442,5825.0
2024-07-18 12:20:00,148.84,149.32,148.78,148.87,4982.0,148.1537,148.6315,148.094,148.1836,4982.0
2024-07-18 12:25:00,148.97,149.55,148.97,149.29,5812.0,148.2831,148.8604,148.2831,148.6016,5812.0
2024-07-18 12:30:00,149.23,149.77,149.04,149.71,6963.0,148.5419,149.0794,148.3528,149.0197,6963.0
2024-07-18 12:35:00,149.58,150.32,149.5,150.13,3866.0,148.8903,149.6269,148.8107,149.4378,3866.0
2024-07-18 12:40:00,149.98,150.08,149.75,150.06,4716.0,149.2884,149.388,149.0595,149.3681,4716.0
2024-07-18 12:45:00,150.06,150.34,149.88,149.98,2866.0,149.3681,149.6468,149.1889,149.2884,2866.0
2024-07-18 12:50:00,149.87,150.15,149.83,150.07,4431.0,149.179,149.4577,149.1391,149.378,4431.0
2024-07-18 12:55:00,149.98,150.46,149.81,150.46,5712.0,149.2884,149.7662,149.1192,149.7662,5712.0
2024-07-18 13:00:00,150.53,150.75,150.22,150.22,2518.0,149.8359,150.0549,149.5273,149.5273,2518.0
2024-07-18 13:05:00,150.19,150.19,149.58,149.81,3552.0,149.4975,149.4975,148.8903,149.1192,3552.0
2024-07-18 13:10:00,149.93,150.44,149.93,150.31,4601.0,149.2387,149.7463,149.2387,149.6169,4601.0
2024-07-18 13:15:00,150.37,150.6,150.22,150.47,6425.0,149.6767,149.9056,149.5273,149.7762,6425.0
2024-07-18 13:20:00,150.44,150.8,150.44,150.51,9087.0,149.7463,150.1047,149.7463,149.816,9087.0
2024-07-18 13:25:00,150.44,150.45,149.84,149.95,5587.0,149.7463,149.7563,149.1491,149.2586,5587.0
2024-07-18 13:30:00,150.01,150.51,150.01,150.18,5245.0,149.3183,149.816,149.3183,149.4875,5245.0
2024-07-18 13:35:00,150.18,150.33,149.82,149.82,46585.0,149.4875,149.6368,149.1292,149.1292,46585.0
2024-07-18 13:40:00,149.87,149.91,149.65,149.67,8321.0,149.179,149.2188,148.96,148.9799,8321.0
2024-07-18 13:45:00,149.66,149.9,149.49,149.49,55830.0,148.9699,149.2088,148.8007,148.8007,55830.0
2024-07-18 13:50:00,149.35,149.35,148.67,148.7,8415.0,148.6614,148.6614,147.9845,148.0144,8415.0
2024-07-18 13:55:00,148.64,148.64,148.22,148.23,6459.0,147.9546,147.9546,147.5366,147.5465,6459.0
2024-07-18 14:00:00,148.24,148.24,147.73,148.04,7856.0,147.5565,147.5565,147.0488,147.3574,7856.0
2024-07-18 14:05:00,148.04,148.36,147.91,148.36,6849.0,147.3574,147.6759,147.228,147.6759,6849.0
2024-07-18 14:10:00,148.3,148.3,147.84,148.05,9178.0,147.6162,147.6162,147.1583,147.3673,9178.0
2024-07-18 14:15:00,148.07,148.26,147.93,148.06,6748.0,147.3873,147.5764,147.2479,147.3773,6748.0
2024-07-18 14:20:00,148.12,148.67,148.05,148.67,4630.0,147.437,147.9845,147.3673,147.9845,4630.0
2024-07-18 14:25:00,148.68,148.69,148.36,148.36,5318.0,147.9944,148.0044,147.6759,147.6759,5318.0
2024-07-18 14:30:00,148.34,148.51,148.1,148.35,13084.0,147.656,147.8252,147.4171,147.666,13084.0
2024-07-18 14:35:00,148.38,148.58,148.05,148.05,9491.0,147.6958,147.8949,147.3673,147.3673,9491.0
2024-07-18 14:40:00,148.01,148.22,147.76,147.95,6739.0,147.3275,147.5366,147.0787,147.2678,6739.0
2024-07-18 14:45:00,147.86,147.95,147.67,147.89,3973.0,147.1782,147.2678,146.9891,147.2081,3973.0
2024-07-18 14:50:00,147.9,148.09,147.71,148.09,7080.0,147.218,147.4072,147.0289,147.4072,7080.0
2024-07-18 14:55:00,148.23,148.33,148.0,148.2,7309.0,147.5465,147.6461,147.3176,147.5167,7309.0
2024-07-18 15:00:00,148.29,148.6,148.17,148.2,5847.0,147.6062,147.9148,147.4868,147.5167,5847.0
2024-07-18 15:05:00,148.16,148.22,148.01,148.16,10148.0,147.4768,147.5366,147.3275,147.4768,10148.0
2024-07-18 15:10:00,148.19,148.21,147.55,147.59,16181.0,147.5067,147.5266,146.8697,146.9095,16181.0
2024-07-18 15:15:00,147.59,147.84,147.43,147.62,23970.0,146.9095,147.1583,146.7502,146.9393,23970.0
2024-07-18 15:20:00,147.55,147.74,147.14,147.36,28753.0,146.8697,147.0588,146.4615,146.6805,28753.0
2024-07-18 15:25:00,147.59,147.77,147.34,147.77,24895.0,146.9095,147.0886,146.6606,147.0886,24895.0
2024-07-18 15:30:00,147.72,148.07,147.61,147.93,16248.0,147.0389,147.3873,146.9294,147.2479,16248.0
2024-07-18 15:35:00,148.02,148.62,148.02,148.59,11069.0,147.3375,147.9347,147.3375,147.9049,11069.0
2024-07-18 15:40:00,148.64,149.29,148.64,149.29,13754.0,147.9546,148.6016,147.9546,148.6016,13754.0
2024-07-18 15:45:00,149.34,150.6,149.3,150.6,13385.0,148.6514,149.9056,148.6116,149.9056,13385.0
2024-07-18 15:50:00,150.53,150.55,148.83,148.83,48610.0,149.8359,149.8558,148.1438,148.1438,48610.0
2024-07-18 15:55:00,148.89,149.78,148.89,149.54,135345.0,148.2035,149.0894,148.2035,148.8505,135345.0
2024-07-19 09:30:00,149.35,149.59,148.25,149.11,60859.0,148.6614,148.9002,147.5664,148.4225,60859.0
2024-07-19 09:35:00,149.28,149.72,148.86,149.38,13988.0,148.5917,149.0296,148.1736,148.6912,13988.0
2024-07-19 09:40:00,149.25,149.74,148.44,148.5,7828.0,148.5618,149.0496,147.7555,147.8153,7828.0
2024-07-19 09:45:00,148.38,148.86,148.33,148.71,5574.0,147.6958,148.1736,147.6461,148.0243,5574.0
2024-07-19 09:50:00,148.72,149.35,148.71,149.15,13310.0,148.0343,148.6614,148.0243,148.4623,13310.0
2024-07-19 09:55:00,149.21,149.84,149.21,149.34,3447.0,148.522,149.1491,148.522,148.6514,3447.0
2024-07-19 10:00:00,149.34,149.47,148.84,149.41,3559.0,148.6514,148.7808,148.1537,148.7211,3559.0
2024-07-19 10:05:00,149.63,150.28,149.46,149.82,3303.0,148.9401,149.5871,148.7708,149.1292,3303.0
2024-07-19 10:10:00,149.97,150.04,149.55,149.56,2637.0,149.2785,149.3482,148.8604,148.8704,2637.0
2024-07-19 10:15:00,149.63,150.07,149.63,149.66,4735.0,148.9401,149.378,148.9401,148.9699,4735.0
2024-07-19 10:20:00,149.75,149.79,149.55,149.58,3573.0,149.0595,149.0993,148.8604,148.8903,3573.0
2024-07-19 10:25:00,149.66,149.8,149.08,149.19,3900.0,148.9699,149.1093,148.3926,148.5021,3900.0
2024-07-19 10:30:00,149.28,149.46,148.73,148.85,3902.0,148.5917,148.7708,148.0442,148.1637,3902.0
2024-07-19 10:35:00,149.09,149.38,149.02,149.3,1600.0,148.4026,148.6912,148.3329,148.6116,1600.0
2024-07-19 10:40:00,149.43,149.43,148.76,148.98,4263.0,148.741,148.741,148.0741,148.2931,4263.0
2024-07-19 10:45:00,148.94,149.16,148.78,149.14,3760.0,148.2532,148.4722,148.094,148.4523,3760.0
2024-07-19 10:50:00,149.08,149.24,148.75,148.75,2400.0,148.3926,148.5519,148.0641,148.0641,2400.0
2024-07-19 10:55:00,148.86,149.2,148.73,149.12,2669.0,148.1736,148.512,148.0442,148.4324,2669.0
2024-07-19 11:00:00,149.3,150.02,149.3,149.86,2290.0,148.6116,149.3283,148.6116,149.169,2290.0
2024-07-19 11:05:00,149.92,149.92,149.07,149.07,1725.0,149.2287,149.2287,148.3826,148.3826,1725.0
2024-07-19 11:10:00,148.86,149.15,148.81,149.15,1992.0,148.1736,148.4623,148.1238,148.4623,1992.0
2024-07-19 11:15:00,149.11,149.44,149.1,149.28,4148.0,148.4225,148.7509,148.4125,148.5917,4148.0
2024-07-19 11:20:00,149.35,149.41,149.07,149.14,3863.0,148.6614,148.7211,148.3826,148.4523,3863.0
2024-07-19 11:25:00,149.16,149.16,148.49,148.51,2357.0,148.4722,148.4722,147.8053,147.8252,2357.0
2024-07-19 11:30:00,148.74,149.06,148.63,148.67,3231.0,148.0542,148.3727,147.9447,147.9845,3231.0
2024-07-19 11:35:00,148.86,148.87,148.34,148.34,3567.0,148.1736,148.1836,147.656,147.656,3567.0
2024-07-19 11:40:00,148.52,148.58,148.2,148.47,8230.0,147.8352,147.8949,147.5167,147.7854,8230.0
2024-07-19 11:45:00,148.47,148.75,148.45,148.67,18222.0,147.7854,148.0641,147.7655,147.9845,18222.0
2024-07-19 11:50:00,148.68,148.74,148.46,148.69,5020.0,147.9944,148.0542,147.7755,148.0044,5020.0
2024-07-19 11:55:00,148.65,149.15,148.55,149.15,7653.0,147.9646,148.4623,147.865,148.4623,7653.0
2024-07-19 12:00:00,149.11,149.24,148.64,148.8,5603.0,148.4225,148.5519,147.9546,148.1139,5603.0
2024-07-19 12:05:00,148.79,148.86,148.47,148.62,7975.0,148.1039,148.1736,147.7854,147.9347,7975.0
2024-07-19 12:10:00,148.63,148.72,148.53,148.53,3246.0,147.9447,148.0343,147.8451,147.8451,3246.0
2024-07-19 12:15:00,148.93,149.09,148.59,148.59,4799.0,148.2433,148.4026,147.9049,147.9049,4799.0
2024-07-19 12:20:00,148.61,148.61,148.16,148.16,2099.0,147.9248,147.9248,147.4768,147.4768,2099.0
2024-07-19 12:25:00,148.25,148.42,148.19,148.31,3409.0,147.5664,147.7356,147.5067,147.6261,3409.0
2024-07-19 12:30:00,148.28,148.48,148.07,148.09,6099.0,147.5963,147.7954,147.3873,147.4072,6099.0
2024-07-19 12:35:00,148.25,148.37,148.09,148.24,4906.0,147.5664,147.6859,147.4072,147.5565,4906.0
2024-07-19 12:40:00,148.3,148.52,148.26,148.29,6281.0,147.6162,147.8352,147.5764,147.6062,6281.0
2024-07-19 12:45:00,148.25,148.27,147.7,147.89,6767.0,147.5664,147.5863,147.019,147.2081,6767.0
2024-07-19 12:50:00,147.85,148.04,147.71,147.75,4068.0,147.1683,147.3574,147.0289,147.0687,4068.0
2024-07-19 12:55:00,147.81,148.14,147.75,148.03,3576.0,147.1285,147.4569,147.0687,147.3474,3576.0
2024-07-19 13:00:00,147.98,148.09,147.62,147.7,3323.0,147.2977,147.4072,146.9393,147.019,3323.0
2024-07-19 13:05:00,147.69,147.81,147.61,147.66,1804.0,147.009,147.1285,146.9294,146.9791,1804.0
2024-07-19 13:10:00,147.7,147.75,147.5,147.66,3768.0,147.019,147.0687,146.8199,146.9791,3768.0
2024-07-19 13:15:00,147.68,147.68,147.17,147.24,4233.0,146.9991,146.9991,146.4914,146.5611,4233.0
2024-07-19 13:20:00,147.23,147.23,146.61,146.79,16629.0,146.5511,146.5511,145.934,146.1132,16629.0
2024-07-19 13:25:00,146.75,147.01,146.47,146.66,24171.0,146.0733,146.3321,145.7946,145.9838,24171.0
2024-07-19 13:30:00,146.66,146.96,146.35,146.68,40607.0,145.9838,146.2824,145.6752,146.0037,40607.0
2024-07-19 13:35:00,146.68,147.04,146.46,147.02,12726.0,146.0037,146.362,145.7847,146.3421,12726.0
2024-07-19 13:40:00,147.0,147.0,146.42,146.53,6181.0,146.3222,146.3222,145.7449,145.8544,6181.0
2024-07-19 13:45:00,146.6,147.2,146.54,147.16,8194.0,145.924,146.5213,145.8643,146.4815,8194.0
2024-07-19 13:50:00,147.09,147.11,146.73,146.73,6472.0,146.4118,146.4317,146.0534,146.0534,6472.0
2024-07-19 13:55:00,146.69,147.03,146.69,147.03,19266.0,146.0136,146.3521,146.0136,146.3521,19266.0
2024-07-19 14:00:00,147.02,147.12,146.88,146.88,2087.0,146.3421,146.4416,146.2027,146.2027,2087.0
2024-07-19 14:05:00,146.88,147.43,146.88,147.43,2268.0,146.2027,146.7502,146.2027,146.7502,2268.0
2024-07-19 14:10:00,147.26,147.48,147.2,147.32,2664.0,146.581,146.8,146.5213,146.6407,2664.0
2024-07-19 14:15:00,147.36,147.51,147.07,147.15,1858.0,146.6805,146.8298,146.3919,146.4715,1858.0
2024-07-19 14:20:00,147.09,147.16,146.76,146.77,3630.0,146.4118,146.4815,146.0833,146.0932,3630.0
2024-07-19 14:25:00,146.78,147.01,146.7,146.72,4576.0,146.1032,146.3321,146.0236,146.0435,4576.0
2024-07-19 14:30:00,146.66,146.91,146.62,146.85,9671.0,145.9838,146.2326,145.9439,146.1729,9671.0
2024-07-19 14:35:00,146.89,147.02,146.63,146.68,7455.0,146.2127,146.3421,145.9539,146.0037,7455.0
2024-07-19 14:40:00,146.74,146.77,146.56,146.65,25716.0,146.0634,146.0932,145.8842,145.9738,25716.0
2024-07-19 14:45:00,146.63,146.71,146.42,146.58,13898.0,145.9539,146.0335,145.7449,145.9041,13898.0
2024-07-19 14:50:00,146.63,146.89,146.59,146.83,15678.0,145.9539,146.2127,145.9141,146.153,15678.0
2024-07-19 14:55:00,147.01,147.01,146.84,146.99,6705.0,146.3321,146.3321,146.1629,146.3122,6705.0
2024-07-19 15:00:00,146.95,147.55,146.95,147.55,12494.0,146.2724,146.8697,146.2724,146.8697,12494.0
2024-07-19 15:05:00,147.57,147.88,147.45,147.6,20841.0,146.8896,147.1981,146.7701,146.9194,20841.0
2024-07-19 15:10:00,147.65,147.88,147.64,147.84,3630.0,146.9692,147.1981,146.9592,147.1583,3630.0
2024-07-19 15:15:00,147.9,148.0,147.49,147.85,11793.0,147.218,147.3176,146.8099,147.1683,11793.0
2024-07-19 15:20:00,148.04,148.22,147.87,148.03,8515.0,147.3574,147.5366,147.1882,147.3474,8515.0
2024-07-19 15:25:00,147.97,148.25,147.97,148.16,6670.0,147.2877,147.5664,147.2877,147.4768,6670.0
2024-07-19 15:30:00,148.1,148.1,147.48,147.57,9369.0,147.4171,147.4171,146.8,146.8896,9369.0
2024-07-19 15:35:00,147.56,147.67,147.25,147.3,7372.0,146.8796,146.9891,146.571,146.6208,7372.0
2024-07-19 15:40:00,147.3,147.5,146.91,146.91,9978.0,146.6208,146.8199,146.2326,146.2326,9978.0
2024-07-19 15:45:00,146.97,147.08,146.26,146.31,16187.0,146.2923,146.4018,145.5856,145.6354,16187.0
2024-07-19 15:50:00,146.26,146.46,146.07,146.24,50615.0,145.5856,145.7847,145.3965,145.5657,50615.0
2024-07-19 15:55:00,146.24,146.43,146.0,146.43,119331.0,145.5657,145.7548,145.3268,145.7548,119331.0
2024-07-22 09:30:00,151.0,151.0,149.48,150.25,18401.0,150.3037,150.3037,148.7908,149.5572,18401.0
2024-07-22 09:35:00,150.27,150.6,149.96,150.45,24024.0,149.5771,149.9056,149.2685,149.7563,24024.0
2024-07-22 09:40:00,150.46,151.37,150.45,151.29,31497.0,149.7662,150.672,149.7563,150.5924,31497.0
2024-07-22 09:45:00,151.15,151.82,151.13,151.13,18059.0,150.4531,151.12,150.4331,150.4331,18059.0
2024-07-22 09:50:00,151.21,151.25,150.4,150.52,33731.0,150.5128,150.5526,149.7065,149.826,33731.0
2024-07-22 09:55:00,150.54,150.54,150.0,150.0,3318.0,149.8459,149.8459,149.3084,149.3084,3318.0
2024-07-22 10:00:00,149.85,150.15,149.61,149.76,7291.0,149.159,149.4577,148.9202,149.0695,7291.0
2024-07-22 10:05:00,149.82,150.0,149.1,149.3,7046.0,149.1292,149.3084,148.4125,148.6116,7046.0
2024-07-22 10:10:00,149.54,150.1,149.17,150.06,42587.0,148.8505,149.4079,148.4822,149.3681,42587.0
2024-07-22 10:15:00,149.99,150.36,149.52,149.75,11797.0,149.2984,149.6667,148.8306,149.0595,11797.0
2024-07-22 10:20:00,149.8,149.91,149.41,149.72,26056.0,149.1093,149.2188,148.7211,149.0296,26056.0
2024-07-22 10:25:00,149.73,150.09,149.55,149.98,45452.0,149.0396,149.3979,148.8604,149.2884,45452.0
2024-07-22 10:30:00,150.06,150.22,149.75,150.11,46333.0,149.3681,149.5273,149.0595,149.4178,46333.0
2024-07-22 10:35:00,150.24,150.95,150.14,150.87,20504.0,149.5472,150.254,149.4477,150.1743,20504.0
2024-07-22 10:40:00,150.81,151.02,150.59,150.93,4980.0,150.1146,150.3237,149.8956,150.2341,4980.0
2024-07-22 10:45:00,150.93,151.05,150.86,150.92,6547.0,150.2341,150.3535,150.1644,150.2241,6547.0
2024-07-22 10:50:00,150.95,150.95,150.65,150.79,3661.0,150.254,150.254,149.9554,150.0947,3661.0
2024-07-22 10:55:00,150.83,151.17,150.75,150.97,14722.0,150.1345,150.473,150.0549,150.2739,14722.0
2024-07-22 11:00:00,151.02,151.64,151.0,151.64,3527.0,150.3237,150.9408,150.3037,150.9408,3527.0
2024-07-22 11:05:00,151.67,151.75,150.8,150.81,6096.0,150.9707,151.0503,150.1047,150.1146,6096.0
2024-07-22 11:10:00,150.69,151.37,150.69,151.18,2766.0,149.9952,150.672,149.9952,150.4829,2766.0
2024-07-22 11:15:00,151.33,151.36,150.91,151.02,3533.0,150.6322,150.6621,150.2142,150.3237,3533.0
2024-07-22 11:20:00,150.98,151.51,150.98,151.02,4687.0,150.2838,150.8114,150.2838,150.3237,4687.0
2024-07-22 11:25:00,150.93,151.28,150.82,150.87,2676.0,150.2341,150.5825,150.1246,150.1743,2676.0
2024-07-22 11:30:00,150.7,150.83,150.22,150.31,5067.0,150.0051,150.1345,149.5273,149.6169,5067.0
2024-07-22 11:35:00,150.44,150.73,150.4,150.69,5658.0,149.7463,150.035,149.7065,149.9952,5658.0
2024-07-22 11:40:00,150.64,150.67,150.36,150.57,3615.0,149.9454,149.9753,149.6667,149.8757,3615.0
2024-07-22 11:45:00,150.5,150.86,150.43,150.86,4463.0,149.8061,150.1644,149.7364,150.1644,4463.0
2024-07-22 11:50:00,151.0,151.25,150.75,151.15,1775.0,150.3037,150.5526,150.0549,150.4531,1775.0
2024-07-22 11:55:00,151.39,151.52,151.31,151.33,1814.0,150.6919,150.8213,150.6123,150.6322,1814.0
2024-07-22 12:00:00,151.3,151.56,151.3,151.33,2999.0,150.6024,150.8612,150.6024,150.6322,2999.0
2024-07-22 12:05:00,151.17,151.68,151.12,151.5,2814.0,150.473,150.9806,150.4232,150.8014,2814.0
2024-07-22 12:10:00,151.63,151.69,151.28,151.32,4193.0,150.9308,150.9906,150.5825,150.6223,4193.0
2024-07-22 12:15:00,151.38,151.52,151.25,151.49,2229.0,150.682,150.8213,150.5526,150.7915,2229.0
2024-07-22 12:20:00,151.47,151.73,151.47,151.52,3504.0,150.7716,151.0304,150.7716,150.8213,3504.0
2024-07-22 12:25:00,151.45,151.65,151.38,151.55,8153.0,150.7517,150.9507,150.682,150.8512,8153.0
2024-07-22 12:30:00,151.55,151.62,151.4,151.53,7171.0,150.8512,150.9209,150.7019,150.8313,7171.0
2024-07-22 12:35:00,151.63,151.8,151.52,151.63,12053.0,150.9308,151.1001,150.8213,150.9308,12053.0
2024-07-22 12:40:00,151.75,151.75,151.5,151.7,14053.0,151.0503,151.0503,150.8014,151.0005,14053.0
2024-07-22 12:45:00,151.7,151.74,151.52,151.7,15675.0,151.0005,151.0403,150.8213,151.0005,15675.0
2024-07-22 12:50:00,151.76,152.02,151.7,151.92,12337.0,151.0602,151.319,151.0005,151.2195,12337.0
2024-07-22 12:55:00,151.95,152.1,151.63,151.91,35454.0,151.2494,151.3987,150.9308,151.2095,35454.0
2024-07-22 13:00:00,152.03,152.53,151.94,152.46,8813.0,151.329,151.8267,151.2394,151.757,8813.0
2024-07-22 13:05:00,152.61,152.79,152.59,152.59,3016.0,151.9063,152.0855,151.8864,151.8864,3016.0
2024-07-22 13:10:00,152.6,152.61,152.21,152.27,4078.0,151.8964,151.9063,151.5082,151.5679,4078.0
2024-07-22 13:15:00,152.44,152.45,152.31,152.38,1890.0,151.7371,151.7471,151.6077,151.6774,1890.0
2024-07-22 13:20:00,152.33,152.33,151.99,152.14,3000.0,151.6276,151.6276,151.2892,151.4385,3000.0
2024-07-22 13:25:00,152.34,152.41,152.33,152.36,1125.0,151.6376,151.7072,151.6276,151.6575,1125.0
2024-07-22 13:30:00,152.46,153.12,152.34,153.12,5100.0,151.757,152.414,151.6376,152.414,5100.0
2024-07-22 13:35:00,153.09,153.09,152.74,152.93,4371.0,152.3841,152.3841,152.0357,152.2248,4371.0
2024-07-22 13:40:00,152.89,153.04,152.82,152.96,3008.0,152.185,152.3343,152.1154,152.2547,3008.0
2024-07-22 13:45:00,152.96,153.37,152.94,153.18,8774.0,152.2547,152.6628,152.2348,152.4737,8774.0
2024-07-22 13:50:00,153.27,153.33,153.19,153.23,3758.0,152.5633,152.623,152.4836,152.5235,3758.0
2024-07-22 13:55:00,153.29,153.29,152.67,152.73,20160.0,152.5832,152.5832,151.966,152.0258,20160.0
2024-07-22 14:00:00,152.75,152.85,152.48,152.73,5144.0,152.0457,152.1452,151.7769,152.0258,5144.0
2024-07-22 14:05:00,152.69,153.18,152.58,153.18,6467.0,151.986,152.4737,151.8765,152.4737,6467.0
2024-07-22 14:10:00,153.22,153.29,152.93,153.17,6472.0,152.5135,152.5832,152.2248,152.4637,6472.0
2024-07-22 14:15:00,153.18,153.57,153.09,153.57,3934.0,152.4737,152.8619,152.3841,152.8619,3934.0
2024-07-22 14:20:00,153.55,153.72,153.3,153.52,4820.0,152.842,153.0112,152.5931,152.8121,4820.0
2024-07-22 14:25:00,153.45,153.53,153.3,153.36,3453.0,152.7424,152.8221,152.5931,152.6529,3453.0
2024-07-22 14:30:00,153.3,153.68,153.3,153.59,7492.0,152.5931,152.9714,152.5931,152.8818,7492.0
2024-07-22 14:35:00,153.55,153.88,153.43,153.79,5752.0,152.842,153.1705,152.7225,153.0809,5752.0
2024-07-22 14:40:00,153.63,153.77,153.45,153.62,4951.0,152.9216,153.061,152.7424,152.9117,4951.0
2024-07-22 14:45:00,153.66,153.75,153.56,153.75,5179.0,152.9515,153.0411,152.8519,153.0411,5179.0
2024-07-22 14:50:00,153.75,153.8,153.58,153.67,5043.0,153.0411,153.0908,152.8718,152.9614,5043.0
2024-07-22 14:55:00,153.66,153.72,153.5,153.53,6552.0,152.9515,153.0112,152.7922,152.8221,6552.0
2024-07-22 15:00:00,153.48,153.54,153.09,153.54,8233.0,152.7723,152.832,152.3841,152.832,8233.0
2024-07-22 15:05:00,153.58,153.97,153.49,153.86,6453.0,152.8718,153.2601,152.7823,153.1506,6453.0
2024-07-22 15:10:00,153.92,154.18,153.9,154.14,5048.0,153.2103,153.4691,153.1904,153.4293,5048.0
2024-07-22 15:15:00,154.13,154.29,154.02,154.17,8534.0,153.4193,153.5786,153.3098,153.4591,8534.0
2024-07-22 15:20:00,154.13,154.34,154.12,154.32,16651.0,153.4193,153.6283,153.4094,153.6084,16651.0
2024-07-22 15:25:00,154.29,154.29,153.9,154.06,8452.0,153.5786,153.5786,153.1904,153.3496,8452.0
2024-07-22 15:30:00,154.06,154.15,153.81,153.89,8821.0,153.3496,153.4392,153.1008,153.1804,8821.0
2024-07-22 15:35:00,153.92,154.44,153.92,154.39,9986.0,153.2103,153.7279,153.2103,153.6781,9986.0
2024-07-22 15:40:00,154.36,154.71,154.33,154.64,15153.0,153.6483,153.9966,153.6184,153.927,15153.0
2024-07-22 15:45:00,154.64,155.18,154.63,155.06,20805.0,153.927,154.4645,153.917,154.345,20805.0
2024-07-22 15:50:00,155.0,155.1,154.35,154.5,49132.0,154.2853,154.3848,153.6383,153.7876,49132.0
2024-07-22 15:55:00,154.57,154.6,153.82,154.47,191480.0,153.8573,153.8871,153.1107,153.7577,191480.0
2024-07-23 09:30:00,152.34,153.67,151.56,153.1,25358.0,151.6376,152.9614,150.8612,152.3941,25358.0
2024-07-23 09:35:00,153.05,153.05,152.58,152.84,3299.0,152.3443,152.3443,151.8765,152.1353,3299.0
2024-07-23 09:40:00,152.53,154.02,152.53,154.02,4437.0,151.8267,153.3098,151.8267,153.3098,4437.0
2024-07-23 09:45:00,153.89,154.11,152.96,153.59,5248.0,153.1804,153.3994,152.2547,152.8818,5248.0
2024-07-23 09:50:00,153.28,153.49,153.02,153.24,4178.0,152.5732,152.7823,152.3144,152.5334,4178.0
2024-07-23 09:55:00,153.36,153.74,153.33,153.51,4985.0,152.6529,153.0311,152.623,152.8022,4985.0
2024-07-23 10:00:00,153.46,153.52,152.96,153.04,2697.0,152.7524,152.8121,152.2547,152.3343,2697.0
2024-07-23 10:05:00,153.15,153.86,152.9,153.64,4061.0,152.4438,153.1506,152.195,152.9316,4061.0
2024-07-23 10:10:00,153.62,153.84,153.32,153.83,8138.0,152.9117,153.1307,152.613,153.1207,8138.0
2024-07-23 10:15:00,153.89,154.11,153.77,153.79,8794.0,153.1804,153.3994,153.061,153.0809,8794.0
2024-07-23 10:20:00,153.84,154.14,153.56,153.7,19619.0,153.1307,153.4293,152.8519,152.9913,19619.0
2024-07-23 10:25:00,153.58,154.06,153.47,153.81,12324.0,152.8718,153.3496,152.7624,153.1008,12324.0
2024-07-23 10:30:00,153.68,153.94,153.39,153.43,12816.0,152.9714,153.2302,152.6827,152.7225,12816.0
2024-07-23 10:35:00,153.37,153.7,152.91,153.06,12138.0,152.6628,152.9913,152.2049,152.3542,12138.0
2024-07-23 10:40:00,153.04,153.16,152.76,152.77,2648.0,152.3343,152.4538,152.0556,152.0656,2648.0
2024-07-23 10:45:00,152.64,152.64,152.4,152.51,6366.0,151.9362,151.9362,151.6973,151.8068,6366.0
2024-07-23 10:50:00,152.65,152.72,152.43,152.5,2725.0,151.9461,152.0158,151.7272,151.7968,2725.0
2024-07-23 10:55:00,152.53,152.97,152.52,152.68,5194.0,151.8267,152.2647,151.8167,151.976,5194.0
2024-07-23 11:00:00,152.79,152.93,152.66,152.66,9801.0,152.0855,152.2248,151.9561,151.9561,9801.0
2024-07-23 11:05:00,152.83,152.83,152.52,152.71,3224.0,152.1253,152.1253,151.8167,152.0059,3224.0
2024-07-23 11:10:00,152.74,153.11,152.66,153.09,2344.0,152.0357,152.404,151.9561,152.3841,2344.0
2024-07-23 11:15:00,153.3,153.3,153.05,153.11,6732.0,152.5931,152.5931,152.3443,152.404,6732.0
2024-07-23 11:20:00,153.13,153.32,153.03,153.03,5821.0,152.4239,152.613,152.3244,152.3244,5821.0
2024-07-23 11:25:00,153.0,153.01,152.77,152.91,2722.0,152.2945,152.3045,152.0656,152.2049,2722.0
2024-07-23 11:30:00,152.79,152.93,152.63,152.89,2804.0,152.0855,152.2248,151.9262,152.185,2804.0
2024-07-23 11:35:00,153.09,153.1,152.82,152.98,1912.0,152.3841,152.3941,152.1154,152.2746,1912.0
2024-07-23 11:40:00,152.97,153.17,152.97,153.0,3733.0,152.2647,152.4637,152.2647,152.2945,3733.0
2024-07-23 11:45:00,153.03,153.1,152.76,153.1,3749.0,152.3244,152.3941,152.0556,152.3941,3749.0
2024-07-23 11:50:00,153.03,153.15,152.86,153.04,3518.0,152.3244,152.4438,152.1552,152.3343,3518.0
2024-07-23 11:55:00,153.08,153.13,152.74,152.82,6653.0,152.3742,152.4239,152.0357,152.1154,6653.0
2024-07-23 12:00:00,152.93,153.03,152.77,152.77,1300.0,152.2248,152.3244,152.0656,152.0656,1300.0
2024-07-23 12:05:00,152.98,153.12,152.73,153.03,1901.0,152.2746,152.414,152.0258,152.3244,1901.0
2024-07-23 12:10:00,152.96,153.02,152.76,152.76,3706.0,152.2547,152.3144,152.0556,152.0556,3706.0
2024-07-23 12:15:00,152.74,152.82,152.6,152.63,5605.0,152.0357,152.1154,151.8964,151.9262,5605.0
2024-07-23 12:20:00,152.69,152.7,152.0,152.02,10036.0,151.986,151.9959,151.2991,151.319,10036.0
2024-07-23 12:25:00,152.17,152.46,152.14,152.4,6079.0,151.4684,151.757,151.4385,151.6973,6079.0
2024-07-23 12:30:00,152.31,152.39,152.18,152.28,2040.0,151.6077,151.6873,151.4783,151.5778,2040.0
2024-07-23 12:35:00,152.35,152.37,152.21,152.3,1400.0,151.6475,151.6674,151.5082,151.5978,1400.0
2024-07-23 12:40:00,152.33,152.45,152.29,152.34,1300.0,151.6276,151.7471,151.5878,151.6376,1300.0
2024-07-23 12:45:00,152.29,152.54,152.24,152.45,2058.0,151.5878,151.8366,151.538,151.7471,2058.0
2024-07-23 12:50:00,152.42,152.44,152.28,152.44,2313.0,151.7172,151.7371,151.5778,151.7371,2313.0
2024-07-23 12:55:00,152.44,152.44,152.24,152.3,3700.0,151.7371,151.7371,151.538,151.5978,3700.0
2024-07-23 13:00:00,152.27,152.58,152.26,152.54,3419.0,151.5679,151.8765,151.5579,151.8366,3419.0
2024-07-23 13:05:00,152.53,152.65,152.34,152.37,32725.0,151.8267,151.9461,151.6376,151.6674,32725.0
2024-07-23 13:10:00,152.29,152.43,152.16,152.32,9300.0,151.5878,151.7272,151.4584,151.6177,9300.0
2024-07-23 13:15:00,152.31,152.33,152.04,152.07,3783.0,151.6077,151.6276,151.3389,151.3688,3783.0
2024-07-23 13:20:00,152.14,152.42,152.11,152.3,4003.0,151.4385,151.7172,151.4086,151.5978,4003.0
2024-07-23 13:25:00,152.35,152.45,152.31,152.41,3401.0,151.6475,151.7471,151.6077,151.7072,3401.0
2024-07-23 13:30:00,152.32,152.41,152.18,152.27,6031.0,151.6177,151.7072,151.4783,151.5679,6031.0
2024-07-23 13:35:00,152.37,152.38,152.15,152.26,4068.0,151.6674,151.6774,151.4484,151.5579,4068.0
2024-07-23 13:40:00,152.3,152.3,152.05,152.2,2894.0,151.5978,151.5978,151.3489,151.4982,2894.0
2024-07-23 13:45:00,152.28,152.42,152.16,152.39,1482.0,151.5778,151.7172,151.4584,151.6873,1482.0
2024-07-23 13:50:00,152.3,152.52,152.26,152.49,2046.0,151.5978,151.8167,151.5579,151.7869,2046.0
2024-07-23 13:55:00,152.41,152.6,152.41,152.55,1273.0,151.7072,151.8964,151.7072,151.8466,1273.0
2024-07-23 14:00:00,152.55,152.76,152.54,152.75,1101.0,151.8466,152.0556,151.8366,152.0457,1101.0
2024-07-23 14:05:00,152.68,153.12,152.68,153.12,2033.0,151.976,152.414,151.976,152.414,2033.0
2024-07-23 14:10:00,153.09,153.14,152.96,153.06,1736.0,152.3841,152.4339,152.2547,152.3542,1736.0
2024-07-23 14:15:00,153.05,153.05,152.93,152.93,1185.0,152.3443,152.3443,152.2248,152.2248,1185.0
2024-07-23 14:20:00,152.93,152.95,152.85,152.95,2800.0,152.2248,152.2448,152.1452,152.2448,2800.0
2024-07-23 14:25:00,152.85,152.94,152.65,152.84,3715.0,152.1452,152.2348,151.9461,152.1353,3715.0
2024-07-23 14:30:00,152.82,152.84,152.66,152.84,2100.0,152.1154,152.1353,151.9561,152.1353,2100.0
2024-07-23 14:35:00,152.96,153.25,152.96,153.25,1276.0,152.2547,152.5434,152.2547,152.5434,1276.0
2024-07-23 14:40:00,153.17,153.17,152.95,153.03,3052.0,152.4637,152.4637,152.2448,152.3244,3052.0
2024-07-23 14:45:00,153.01,153.25,152.96,153.25,700.0,152.3045,152.5434,152.2547,152.5434,700.0
2024-07-23 14:50:00,153.27,153.34,153.14,153.25,2577.0,152.5633,152.633,152.4339,152.5434,2577.0
2024-07-23 14:55:00,153.29,153.39,153.23,153.39,1400.0,152.5832,152.6827,152.5235,152.6827,1400.0
2024-07-23 15:00:00,153.37,153.52,153.31,153.42,3277.0,152.6628,152.8121,152.6031,152.7126,3277.0
2024-07-23 15:05:00,153.58,153.59,153.36,153.37,2723.0,152.8718,152.8818,152.6529,152.6628,2723.0
2024-07-23 15:10:00,153.41,153.51,153.38,153.41,1565.0,152.7026,152.8022,152.6728,152.7026,1565.0
2024-07-23 15:15:00,153.41,153.41,153.21,153.24,1850.0,152.7026,152.7026,152.5036,152.5334,1850.0
2024-07-23 15:20:00,153.27,153.55,153.27,153.55,3498.0,152.5633,152.842,152.5633,152.842,3498.0
2024-07-23 15:25:00,153.51,153.54,153.22,153.22,3384.0,152.8022,152.832,152.5135,152.5135,3384.0
2024-07-23 15:30:00,153.22,153.23,152.85,152.9,4137.0,152.5135,152.5235,152.1452,152.195,4137.0
2024-07-23 15:35:00,152.86,153.11,152.85,153.05,5968.0,152.1552,152.404,152.1452,152.3443,5968.0
2024-07-23 15:40:00,153.06,153.06,152.57,152.71,5574.0,152.3542,152.3542,151.8665,152.0059,5574.0
2024-07-23 15:45:00,152.81,152.91,152.67,152.8,5468.0,152.1054,152.2049,151.966,152.0954,5468.0
2024-07-23 15:50:00,152.68,152.86,151.97,151.98,22596.0,151.976,152.1552,151.2693,151.2792,22596.0
2024-07-23 15:55:00,151.96,152.34,151.8,152.3,72339.0,151.2593,151.6376,151.1001,151.5978,72339.0
2024-07-24 09:30:00,149.85,150.7,149.29,150.23,28257.0,149.159,150.0051,148.6016,149.5373,28257.0
2024-07-24 09:35:00,150.18,150.39,149.39,149.59,39919.0,149.4875,149.6966,148.7012,148.9002,39919.0
2024-07-24 09:40:00,149.89,150.1,148.68,148.89,28412.0,149.1989,149.4079,147.9944,148.2035,28412.0
2024-07-24 09:45:00,148.98,149.73,148.98,149.61,21256.0,148.2931,149.0396,148.2931,148.9202,21256.0
2024-07-24 09:50:00,149.49,149.49,148.88,148.88,4892.0,148.8007,148.8007,148.1935,148.1935,4892.0
2024-07-24 09:55:00,148.92,149.06,148.53,148.85,10119.0,148.2333,148.3727,147.8451,148.1637,10119.0
2024-07-24 10:00:00,148.75,149.45,148.68,149.21,12058.0,148.0641,148.7609,147.9944,148.522,12058.0
2024-07-24 10:05:00,149.31,149.35,148.59,148.89,15915.0,148.6215,148.6614,147.9049,148.2035,15915.0
2024-07-24 10:10:00,148.94,148.95,148.49,148.51,12830.0,148.2532,148.2632,147.8053,147.8252,12830.0
2024-07-24 10:15:00,148.51,148.52,148.01,148.31,12209.0,147.8252,147.8352,147.3275,147.6261,12209.0
2024-07-24 10:20:00,148.25,148.68,148.13,148.55,25899.0,147.5664,147.9944,147.447,147.865,25899.0
2024-07-24 10:25:00,148.57,149.2,148.33,149.12,30967.0,147.8849,148.512,147.6461,148.4324,30967.0
2024-07-24 10:30:00,149.04,149.41,148.8,148.8,44169.0,148.3528,148.7211,148.1139,148.1139,44169.0
2024-07-24 10:35:00,148.78,149.0,148.61,148.66,7678.0,148.094,148.313,147.9248,147.9745,7678.0
2024-07-24 10:40:00,148.52,148.88,148.48,148.76,5766.0,147.8352,148.1935,147.7954,148.0741,5766.0
2024-07-24 10:45:00,148.78,148.78,148.25,148.59,10592.0,148.094,148.094,147.5664,147.9049,10592.0
2024-07-24 10:50:00,148.69,148.77,148.34,148.43,7418.0,148.0044,148.084,147.656,147.7456,7418.0
2024-07-24 10:55:00,148.5,149.15,148.44,149.05,6063.0,147.8153,148.4623,147.7555,148.3627,6063.0
2024-07-24 11:00:00,148.98,149.13,148.74,148.78,33855.0,148.2931,148.4424,148.0542,148.094,33855.0
2024-07-24 11:05:00,148.78,148.98,148.62,148.95,19904.0,148.094,148.2931,147.9347,148.2632,19904.0
2024-07-24 11:10:00,148.93,148.93,148.39,148.41,20488.0,148.2433,148.2433,147.7058,147.7257,20488.0
2024-07-24 11:15:00,148.42,148.57,147.68,147.96,10457.0,147.7356,147.8849,146.9991,147.2778,10457.0
2024-07-24 11:20:00,147.94,148.0,147.19,147.25,12524.0,147.2579,147.3176,146.5113,146.571,12524.0
2024-07-24 11:25:00,147.32,147.77,147.24,147.74,24071.0,146.6407,147.0886,146.5611,147.0588,24071.0
2024-07-24 11:30:00,147.71,148.04,147.65,147.93,14053.0,147.0289,147.3574,146.9692,147.2479,14053.0
2024-07-24 11:35:00,148.01,148.23,147.86,148.22,6449.0,147.3275,147.5465,147.1782,147.5366,6449.0
2024-07-24 11:40:00,148.1,148.35,148.02,148.03,3471.0,147.4171,147.666,147.3375,147.3474,3471.0
2024-07-24 11:45:00,147.98,148.06,147.69,147.78,2500.0,147.2977,147.3773,147.009,147.0986,2500.0
2024-07-24 11:50:00,147.87,148.24,147.83,148.22,3618.0,147.1882,147.5565,147.1484,147.5366,3618.0
2024-07-24 11:55:00,148.09,148.09,147.71,147.71,5408.0,147.4072,147.4072,147.0289,147.0289,5408.0
2024-07-24 12:00:00,147.81,147.93,147.48,147.8,4822.0,147.1285,147.2479,146.8,147.1185,4822.0
2024-07-24 12:05:00,147.75,147.97,147.59,147.8,4064.0,147.0687,147.2877,146.9095,147.1185,4064.0
2024-07-24 12:10:00,147.96,147.99,147.53,147.85,4474.0,147.2778,147.3076,146.8497,147.1683,4474.0
2024-07-24 12:15:00,147.9,148.15,147.8,147.88,3102.0,147.218,147.4669,147.1185,147.1981,3102.0
2024-07-24 12:20:00,147.99,148.06,147.87,148.0,1200.0,147.3076,147.3773,147.1882,147.3176,1200.0
2024-07-24 12:25:00,147.91,147.91,147.45,147.45,7911.0,147.228,147.228,146.7701,146.7701,7911.0
2024-07-24 12:30:00,147.43,147.68,147.36,147.48,7268.0,146.7502,146.9991,146.6805,146.8,7268.0
2024-07-24 12:35:00,147.53,147.58,147.25,147.25,2341.0,146.8497,146.8995,146.571,146.571,2341.0
2024-07-24 12:40:00,147.26,147.31,146.83,146.83,16682.0,146.581,146.6308,146.153,146.153,16682.0
2024-07-24 12:45:00,146.79,147.09,146.65,146.76,7194.0,146.1132,146.4118,145.9738,146.0833,7194.0
2024-07-24 12:50:00,146.78,146.95,146.62,146.86,9052.0,146.1032,146.2724,145.9439,146.1828,9052.0
2024-07-24 12:55:00,146.81,146.86,146.52,146.58,4298.0,146.1331,146.1828,145.8444,145.9041,4298.0
2024-07-24 13:00:00,146.59,146.77,146.43,146.59,8382.0,145.9141,146.0932,145.7548,145.9141,8382.0
2024-07-24 13:05:00,146.59,146.92,146.55,146.83,5525.0,145.9141,146.2426,145.8743,146.153,5525.0
2024-07-24 13:10:00,146.78,147.29,146.78,146.99,6779.0,146.1032,146.6109,146.1032,146.3122,6779.0
2024-07-24 13:15:00,147.03,147.39,147.03,147.28,3740.0,146.3521,146.7104,146.3521,146.6009,3740.0
2024-07-24 13:20:00,147.37,147.53,146.96,147.14,4200.0,146.6905,146.8497,146.2824,146.4615,4200.0
2024-07-24 13:25:00,147.04,147.15,146.9,147.06,3062.0,146.362,146.4715,146.2227,146.3819,3062.0
2024-07-24 13:30:00,147.0,147.01,146.75,146.99,3516.0,146.3222,146.3321,146.0733,146.3122,3516.0
2024-07-24 13:35:00,147.09,147.24,146.93,147.08,5257.0,146.4118,146.5611,146.2525,146.4018,5257.0
2024-07-24 13:40:00,147.09,147.4,147.08,147.29,4352.0,146.4118,146.7203,146.4018,146.6109,4352.0
2024-07-24 13:45:00,147.32,147.35,146.91,146.99,2854.0,146.6407,146.6706,146.2326,146.3122,2854.0
2024-07-24 13:50:00,146.97,147.07,146.88,147.03,5081.0,146.2923,146.3919,146.2027,146.3521,5081.0
2024-07-24 13:55:00,146.99,147.12,146.78,146.78,4258.0,146.3122,146.4416,146.1032,146.1032,4258.0
2024-07-24 14:00:00,146.84,146.88,146.51,146.51,3634.0,146.1629,146.2027,145.8344,145.8344,3634.0
2024-07-24 14:05:00,146.59,146.88,146.55,146.61,5339.0,145.9141,146.2027,145.8743,145.934,5339.0
2024-07-24 14:10:00,146.72,146.82,146.49,146.58,9942.0,146.0435,146.143,145.8145,145.9041,9942.0
2024-07-24 14:15:00,146.71,146.73,146.33,146.52,7037.0,146.0335,146.0534,145.6553,145.8444,7037.0
2024-07-24 14:20:00,146.53,146.62,146.12,146.22,11844.0,145.8544,145.9439,145.4462,145.5458,11844.0
2024-07-24 14:25:00,146.28,146.38,146.24,146.29,3794.0,145.6055,145.705,145.5657,145.6155,3794.0
2024-07-24 14:30:00,146.27,146.38,146.03,146.1,8562.0,145.5956,145.705,145.3567,145.4263,8562.0
2024-07-24 14:35:00,146.14,146.17,145.91,145.96,19806.0,145.4662,145.496,145.2372,145.287,19806.0
2024-07-24 14:40:00,146.01,146.03,145.58,145.79,12010.0,145.3368,145.3567,144.9087,145.1178,12010.0
2024-07-24 14:45:00,145.85,145.87,145.35,145.5,8183.0,145.1775,145.1974,144.6798,144.8291,8183.0
2024-07-24 14:50:00,145.55,145.76,145.37,145.75,9825.0,144.8789,145.0879,144.6997,145.078,9825.0
2024-07-24 14:55:00,145.76,145.93,145.69,145.76,26490.0,145.0879,145.2571,145.0182,145.0879,26490.0
2024-07-24 15:00:00,145.65,145.82,145.4,145.68,24432.0,144.9784,145.1476,144.7296,145.0083,24432.0
2024-07-24 15:05:00,145.69,145.75,145.1,145.26,19149.0,145.0182,145.078,144.4309,144.5902,19149.0
2024-07-24 15:10:00,145.31,145.35,145.15,145.18,7923.0,144.64,144.6798,144.4807,144.5106,7923.0
2024-07-24 15:15:00,145.21,145.41,145.13,145.23,9745.0,144.5404,144.7395,144.4608,144.5604,9745.0
2024-07-24 15:20:00,145.26,145.48,145.1,145.11,14597.0,144.5902,144.8092,144.4309,144.4409,14597.0
2024-07-24 15:25:00,145.09,145.26,144.64,144.67,20495.0,144.421,144.5902,143.9731,144.0029,20495.0
2024-07-24 15:30:00,144.71,145.38,144.52,145.32,44693.0,144.0427,144.7097,143.8536,144.6499,44693.0
2024-07-24 15:35:00,145.31,145.56,145.1,145.38,19742.0,144.64,144.8888,144.4309,144.7097,19742.0
2024-07-24 15:40:00,145.38,145.69,145.38,145.5,57619.0,144.7097,145.0182,144.7097,144.8291,57619.0
2024-07-24 15:45:00,145.47,145.54,145.21,145.41,19603.0,144.7992,144.8689,144.5404,144.7395,19603.0
2024-07-24 15:50:00,145.44,145.46,143.82,143.82,70532.0,144.7694,144.7893,143.1569,143.1569,70532.0
2024-07-24 15:55:00,143.82,144.23,143.18,143.21,278610.0,143.1569,143.565,142.5198,142.5497,278610.0
2024-07-25 09:30:00,128.5,129.0,122.44,123.43,182162.0,127.9075,128.4052,121.8754,122.8609,182162.0
2024-07-25 09:35:00,123.32,123.84,121.13,123.13,142155.0,122.7514,123.269,120.5715,122.5623,142155.0
2024-07-25 09:40:00,123.3,125.52,123.08,125.26,124820.0,122.7315,124.9412,122.5125,124.6824,124820.0
2024-07-25 09:45:00,125.19,125.45,123.24,123.65,190912.0,124.6128,124.8716,122.6717,123.0799,190912.0
2024-07-25 09:50:00,123.7,124.95,122.22,122.35,127326.0,123.1296,124.3739,121.6564,121.7858,127326.0
2024-07-25 09:55:00,122.55,123.23,121.27,123.02,61741.0,121.9849,122.6618,120.7108,122.4528,61741.0
2024-07-25 10:00:00,122.65,123.09,121.43,121.86,72147.0,122.0845,122.5224,120.8701,121.2981,72147.0
2024-07-25 10:05:00,121.74,122.19,121.27,121.68,43763.0,121.1787,121.6266,120.7108,121.1189,43763.0
2024-07-25 10:10:00,121.74,121.9,120.35,121.22,84989.0,121.1787,121.3379,119.7951,120.6611,84989.0
2024-07-25 10:15:00,121.13,124.39,121.12,123.54,89209.0,120.5715,123.8164,120.5615,122.9704,89209.0
2024-07-25 10:20:00,123.51,123.81,122.05,123.81,61239.0,122.9405,123.2391,121.4872,123.2391,61239.0
2024-07-25 10:25:00,123.7,124.77,123.66,124.77,43969.0,123.1296,124.1947,123.0898,124.1947,43969.0
2024-07-25 10:30:00,124.77,125.54,124.42,124.84,40569.0,124.1947,124.9611,123.8463,124.2644,40569.0
2024-07-25 10:35:00,125.0,125.77,124.4,125.15,51477.0,124.4236,125.1901,123.8264,124.5729,51477.0
2024-07-25 10:40:00,125.34,126.15,125.04,126.0,33200.0,124.7621,125.5683,124.4634,125.419,33200.0
2024-07-25 10:45:00,126.0,126.43,125.17,125.79,25274.0,125.419,125.847,124.5928,125.21,25274.0
2024-07-25 10:50:00,125.95,127.09,125.93,127.05,71518.0,125.3692,126.504,125.3493,126.4642,71518.0
2024-07-25 10:55:00,126.92,127.04,126.16,126.68,34592.0,126.3348,126.4542,125.5783,126.0959,34592.0
2024-07-25 11:00:00,126.7,126.72,124.69,124.7,33430.0,126.1158,126.1357,124.1151,124.125,33430.0
2024-07-25 11:05:00,124.69,125.24,124.41,125.05,24628.0,124.1151,124.6625,123.8364,124.4734,24628.0
2024-07-25 11:10:00,125.08,126.22,125.04,126.01,28811.0,124.5033,125.638,124.4634,125.429,28811.0
2024-07-25 11:15:00,126.0,126.28,125.47,125.47,35008.0,125.419,125.6977,124.8915,124.8915,35008.0
2024-07-25 11:20:00,125.47,125.47,124.51,125.34,73957.0,124.8915,124.8915,123.9359,124.7621,73957.0
2024-07-25 11:25:00,125.34,125.55,124.86,125.55,64974.0,124.7621,124.9711,124.2843,124.9711,64974.0
2024-07-25 11:30:00,125.56,126.78,125.48,126.62,16041.0,124.981,126.1954,124.9014,126.0362,16041.0
2024-07-25 11:35:00,126.64,126.64,126.15,126.38,28279.0,126.0561,126.0561,125.5683,125.7973,28279.0
2024-07-25 11:40:00,126.29,126.4,125.54,125.82,23814.0,125.7077,125.8172,124.9611,125.2398,23814.0
2024-07-25 11:45:00,126.03,126.23,125.54,125.58,37161.0,125.4489,125.648,124.9611,125.001,37161.0
2024-07-25 11:50:00,125.56,126.02,125.43,125.59,17552.0,124.981,125.4389,124.8516,125.0109,17552.0
2024-07-25 11:55:00,125.6,127.16,125.23,127.16,24948.0,125.0209,126.5737,124.6526,126.5737,24948.0
2024-07-25 12:00:00,127.33,127.33,126.65,127.07,12690.0,126.7429,126.7429,126.066,126.4841,12690.0
2024-07-25 12:05:00,126.96,127.02,126.6,126.92,58423.0,126.3746,126.4343,126.0163,126.3348,58423.0
2024-07-25 12:10:00,126.88,127.93,126.87,127.79,33765.0,126.295,127.3401,126.285,127.2008,33765.0
2024-07-25 12:15:00,127.74,127.94,127.55,127.82,22650.0,127.151,127.3501,126.9619,127.2306,22650.0
2024-07-25 12:20:00,127.82,128.5,127.62,128.21,61966.0,127.2306,127.9075,127.0315,127.6188,61966.0
2024-07-25 12:25:00,128.12,128.87,127.71,128.87,32207.0,127.5292,128.2758,127.1211,128.2758,32207.0
2024-07-25 12:30:00,128.82,129.33,128.52,129.27,45761.0,128.226,128.7337,127.9274,128.6739,45761.0
2024-07-25 12:35:00,129.18,129.21,128.53,128.69,33249.0,128.5844,128.6142,127.9374,128.0966,33249.0
2024-07-25 12:40:00,128.66,128.78,128.08,128.52,24427.0,128.0668,128.1862,127.4894,127.9274,24427.0
2024-07-25 12:45:00,128.58,128.64,127.95,128.2,15082.0,127.9871,128.0468,127.36,127.6089,15082.0
2024-07-25 12:50:00,128.19,128.38,127.76,127.92,11579.0,127.5989,127.788,127.1709,127.3302,11579.0
2024-07-25 12:55:00,127.91,128.57,127.91,128.53,8076.0,127.3202,127.9772,127.3202,127.9374,8076.0
2024-07-25 13:00:00,128.58,129.07,128.28,128.78,9503.0,127.9871,128.4749,127.6885,128.1862,9503.0
2024-07-25 13:05:00,128.72,129.75,128.65,129.68,19183.0,128.1265,129.1517,128.0568,129.0821,19183.0
2024-07-25 13:10:00,129.62,129.98,128.72,128.87,17420.0,129.0223,129.3807,128.1265,128.2758,17420.0
2024-07-25 13:15:00,128.8,128.81,128.16,128.28,14770.0,128.2061,128.2161,127.5691,127.6885,14770.0
2024-07-25 13:20:00,128.31,128.48,127.62,127.72,16499.0,127.7184,127.8876,127.0315,127.1311,16499.0
2024-07-25 13:25:00,127.77,128.11,127.64,127.85,22689.0,127.1809,127.5193,127.0515,127.2605,22689.0
2024-07-25 13:30:00,127.78,127.91,126.85,127.16,22304.0,127.1908,127.3202,126.2651,126.5737,22304.0
2024-07-25 13:35:00,127.08,127.45,126.94,127.45,12026.0,126.494,126.8623,126.3547,126.8623,12026.0
2024-07-25 13:40:00,127.24,127.5,127.06,127.45,22425.0,126.6533,126.9121,126.4741,126.8623,22425.0
2024-07-25 13:45:00,127.48,127.48,127.09,127.25,15530.0,126.8922,126.8922,126.504,126.6633,15530.0
2024-07-25 13:50:00,127.18,127.4,127.0,127.28,11309.0,126.5936,126.8126,126.4144,126.6931,11309.0
2024-07-25 13:55:00,127.21,127.6,127.07,127.37,50913.0,126.6234,127.0116,126.4841,126.7827,50913.0
2024-07-25 14:00:00,127.33,127.5,127.08,127.08,17256.0,126.7429,126.9121,126.494,126.494,17256.0
2024-07-25 14:05:00,126.99,127.07,126.63,126.7,14011.0,126.4045,126.4841,126.0461,126.1158,14011.0
2024-07-25 14:10:00,126.62,126.71,126.37,126.37,13923.0,126.0362,126.1257,125.7873,125.7873,13923.0
2024-07-25 14:15:00,126.48,126.82,126.47,126.77,14317.0,125.8968,126.2352,125.8869,126.1855,14317.0
2024-07-25 14:20:00,126.68,126.68,126.31,126.36,14936.0,126.0959,126.0959,125.7276,125.7774,14936.0
2024-07-25 14:25:00,126.29,126.8,126.29,126.53,7836.0,125.7077,126.2153,125.7077,125.9466,7836.0
2024-07-25 14:30:00,126.51,127.0,126.51,126.93,10033.0,125.9267,126.4144,125.9267,126.3447,10033.0
2024-07-25 14:35:00,126.99,127.0,126.54,126.65,16631.0,126.4045,126.4144,125.9565,126.066,16631.0
2024-07-25 14:40:00,126.72,126.88,126.23,126.37,14663.0,126.1357,126.295,125.648,125.7873,14663.0
2024-07-25 14:45:00,126.37,126.37,125.47,125.52,16098.0,125.7873,125.7873,124.8915,124.9412,16098.0
2024-07-25 14:50:00,125.61,125.81,125.36,125.37,27103.0,125.0308,125.2299,124.782,124.7919,27103.0
2024-07-25 14:55:00,125.42,125.76,125.34,125.42,40459.0,124.8417,125.1801,124.7621,124.8417,40459.0
2024-07-25 15:00:00,125.38,125.52,125.16,125.25,43593.0,124.8019,124.9412,124.5829,124.6725,43593.0
2024-07-25 15:05:00,125.26,125.56,125.25,125.47,16848.0,124.6824,124.981,124.6725,124.8915,16848.0
2024-07-25 15:10:00,125.42,125.75,125.3,125.49,22904.0,124.8417,125.1702,124.7222,124.9114,22904.0
2024-07-25 15:15:00,125.51,125.77,125.38,125.59,20599.0,124.9313,125.1901,124.8019,125.0109,20599.0
2024-07-25 15:20:00,125.54,126.43,125.52,126.35,24433.0,124.9611,125.847,124.9412,125.7674,24433.0
2024-07-25 15:25:00,126.31,126.65,126.17,126.34,22942.0,125.7276,126.066,125.5882,125.7575,22942.0
2024-07-25 15:30:00,126.35,126.39,126.0,126.06,36236.0,125.7674,125.8072,125.419,125.4787,36236.0
2024-07-25 15:35:00,126.09,126.12,125.32,125.59,41986.0,125.5086,125.5385,124.7422,125.0109,41986.0
2024-07-25 15:40:00,125.58,125.65,125.33,125.62,45028.0,125.001,125.0706,124.7521,125.0408,45028.0
2024-07-25 15:45:00,125.58,125.9,125.43,125.69,75097.0,125.001,125.3195,124.8516,125.1104,75097.0
2024-07-25 15:50:00,125.58,125.58,124.5,124.53,136063.0,125.001,125.001,123.9259,123.9558,136063.0
2024-07-25 15:55:00,124.5,124.88,124.29,124.34,284461.0,123.9259,124.3042,123.7169,123.7667,284461.0
2024-07-26 09:30:00,125.16,126.27,124.01,124.78,68152.0,124.5829,125.6878,123.4382,124.2046,68152.0
2024-07-26 09:35:00,124.71,126.03,124.7,125.55,6355.0,124.135,125.4489,124.125,124.9711,6355.0
2024-07-26 09:40:00,125.76,125.96,125.1,125.72,9197.0,125.1801,125.3792,124.5232,125.1403,9197.0
2024-07-26 09:45:00,126.0,126.3,125.43,125.62,12486.0,125.419,125.7176,124.8516,125.0408,12486.0
2024-07-26 09:50:00,125.59,126.55,125.59,126.02,9404.0,125.0109,125.9665,125.0109,125.4389,9404.0
2024-07-26 09:55:00,126.07,126.5,125.95,126.47,8251.0,125.4887,125.9167,125.3692,125.8869,8251.0
2024-07-26 10:00:00,126.23,126.59,125.7,125.87,15858.0,125.648,126.0063,125.1204,125.2896,15858.0
2024-07-26 10:05:00,125.46,125.76,124.85,124.85,22799.0,124.8815,125.1801,124.2743,124.2743,22799.0
2024-07-26 10:10:00,124.85,125.21,124.17,124.34,33831.0,124.2743,124.6327,123.5975,123.7667,33831.0
2024-07-26 10:15:00,124.2,124.57,123.97,124.31,13109.0,123.6273,123.9956,123.3984,123.7368,13109.0
2024-07-26 10:20:00,124.37,124.62,124.08,124.55,7515.0,123.7965,124.0454,123.5079,123.9757,7515.0
2024-07-26 10:25:00,124.55,124.62,123.97,123.97,9180.0,123.9757,124.0454,123.3984,123.3984,9180.0
2024-07-26 10:30:00,123.88,123.88,123.33,123.61,14523.0,123.3088,123.3088,122.7613,123.04,14523.0
2024-07-26 10:35:00,123.64,123.87,123.03,123.2,14464.0,123.0699,123.2988,122.4627,122.6319,14464.0
2024-07-26 10:40:00,123.29,123.87,123.19,123.64,6823.0,122.7215,123.2988,122.622,123.0699,6823.0
2024-07-26 10:45:00,123.6,124.01,123.58,123.73,13504.0,123.0301,123.4382,123.0102,123.1595,13504.0
2024-07-26 10:50:00,123.7,124.14,123.67,123.97,16216.0,123.1296,123.5676,123.0998,123.3984,16216.0
2024-07-26 10:55:00,123.99,124.37,123.88,124.37,18216.0,123.4183,123.7965,123.3088,123.7965,18216.0
2024-07-26 11:00:00,124.27,124.45,124.11,124.42,7757.0,123.697,123.8762,123.5377,123.8463,7757.0
2024-07-26 11:05:00,124.54,124.99,124.51,124.66,15220.0,123.9658,124.4137,123.9359,124.0852,15220.0
2024-07-26 11:10:00,124.65,124.65,124.25,124.35,21690.0,124.0752,124.0752,123.6771,123.7766,21690.0
2024-07-26 11:15:00,124.28,124.33,124.05,124.19,11495.0,123.707,123.7567,123.478,123.6174,11495.0
2024-07-26 11:20:00,124.13,124.62,124.02,124.49,13579.0,123.5576,124.0454,123.4481,123.916,13579.0
2024-07-26 11:25:00,124.54,124.61,124.3,124.48,12199.0,123.9658,124.0354,123.7269,123.906,12199.0
2024-07-26 11:30:00,124.43,124.68,124.4,124.55,32107.0,123.8563,124.1051,123.8264,123.9757,32107.0
2024-07-26 11:35:00,124.43,125.32,124.37,125.26,37931.0,123.8563,124.7422,123.7965,124.6824,37931.0
2024-07-26 11:40:00,125.32,125.33,124.95,125.04,15163.0,124.7422,124.7521,124.3739,124.4634,15163.0
2024-07-26 11:45:00,125.03,125.11,124.66,125.11,10521.0,124.4535,124.5331,124.0852,124.5331,10521.0
2024-07-26 11:50:00,125.1,125.15,124.65,124.65,9035.0,124.5232,124.5729,124.0752,124.0752,9035.0
2024-07-26 11:55:00,124.7,124.8,124.66,124.74,5762.0,124.125,124.2246,124.0852,124.1648,5762.0
2024-07-26 12:00:00,124.81,124.84,124.63,124.72,14940.0,124.2345,124.2644,124.0553,124.1449,14940.0
2024-07-26 12:05:00,124.72,124.89,124.62,124.85,8300.0,124.1449,124.3141,124.0454,124.2743,8300.0
2024-07-26 12:10:00,124.91,125.06,124.68,124.78,7638.0,124.334,124.4834,124.1051,124.2046,7638.0
2024-07-26 12:15:00,124.84,124.99,124.78,124.99,2707.0,124.2644,124.4137,124.2046,124.4137,2707.0
2024-07-26 12:20:00,124.96,125.1,124.88,125.1,7100.0,124.3838,124.5232,124.3042,124.5232,7100.0
2024-07-26 12:25:00,125.14,125.54,125.14,125.28,4499.0,124.563,124.9611,124.563,124.7023,4499.0
2024-07-26 12:30:00,125.27,125.54,125.27,125.47,1851.0,124.6924,124.9611,124.6924,124.8915,1851.0
2024-07-26 12:35:00,125.47,125.64,125.37,125.64,4844.0,124.8915,125.0607,124.7919,125.0607,4844.0
2024-07-26 12:40:00,125.6,126.22,125.59,126.08,4143.0,125.0209,125.638,125.0109,125.4987,4143.0
2024-07-26 12:45:00,126.15,126.22,125.92,126.04,5679.0,125.5683,125.638,125.3394,125.4588,5679.0
2024-07-26 12:50:00,126.11,126.5,126.11,126.39,10224.0,125.5285,125.9167,125.5285,125.8072,10224.0
2024-07-26 12:55:00,126.37,126.46,126.15,126.29,7638.0,125.7873,125.8769,125.5683,125.7077,7638.0
2024-07-26 13:00:00,126.25,126.43,126.04,126.12,6763.0,125.6679,125.847,125.4588,125.5385,6763.0
2024-07-26 13:05:00,126.27,126.33,125.85,125.85,6421.0,125.6878,125.7475,125.2697,125.2697,6421.0
2024-07-26 13:10:00,125.85,126.22,125.83,125.96,4100.0,125.2697,125.638,125.2498,125.3792,4100.0
2024-07-26 13:15:00,126.07,126.2,125.95,126.17,2976.0,125.4887,125.6181,125.3692,125.5882,2976.0
2024-07-26 13:20:00,126.16,126.18,125.98,126.06,9562.0,125.5783,125.5982,125.3991,125.4787,9562.0
2024-07-26 13:25:00,126.11,126.35,126.11,126.29,8953.0,125.5285,125.7674,125.5285,125.7077,8953.0
2024-07-26 13:30:00,126.22,126.35,125.83,125.85,13476.0,125.638,125.7674,125.2498,125.2697,13476.0
2024-07-26 13:35:00,125.74,125.74,125.05,125.05,14778.0,125.1602,125.1602,124.4734,124.4734,14778.0
2024-07-26 13:40:00,125.04,125.14,124.73,125.01,11001.0,124.4634,124.563,124.1549,124.4336,11001.0
2024-07-26 13:45:00,125.12,125.53,125.12,125.18,7405.0,124.5431,124.9512,124.5431,124.6028,7405.0
2024-07-26 13:50:00,125.23,125.23,124.92,125.23,5438.0,124.6526,124.6526,124.344,124.6526,5438.0
2024-07-26 13:55:00,125.34,125.4,125.23,125.28,7672.0,124.7621,124.8218,124.6526,124.7023,7672.0
2024-07-26 14:00:00,125.26,125.4,125.17,125.2,5257.0,124.6824,124.8218,124.5928,124.6227,5257.0
2024-07-26 14:05:00,125.17,125.3,125.11,125.28,3250.0,124.5928,124.7222,124.5331,124.7023,3250.0
2024-07-26 14:10:00,125.29,125.58,125.29,125.41,2900.0,124.7123,125.001,124.7123,124.8317,2900.0
2024-07-26 14:15:00,125.5,125.74,125.18,125.18,49745.0,124.9213,125.1602,124.6028,124.6028,49745.0
2024-07-26 14:20:00,125.13,125.18,124.97,125.18,4479.0,124.553,124.6028,124.3938,124.6028,4479.0
2024-07-26 14:25:00,125.19,125.63,125.19,125.39,6098.0,124.6128,125.0507,124.6128,124.8118,6098.0
2024-07-26 14:30:00,125.38,125.5,125.2,125.41,10127.0,124.8019,124.9213,124.6227,124.8317,10127.0
2024-07-26 14:35:00,125.45,125.46,125.15,125.29,6487.0,124.8716,124.8815,124.5729,124.7123,6487.0
2024-07-26 14:40:00,125.26,125.26,124.9,125.12,10551.0,124.6824,124.6824,124.3241,124.5431,10551.0
2024-07-26 14:45:00,125.18,125.21,124.87,125.12,5615.0,124.6028,124.6327,124.2942,124.5431,5615.0
2024-07-26 14:50:00,125.13,125.15,124.54,124.62,5140.0,124.553,124.5729,123.9658,124.0454,5140.0
2024-07-26 14:55:00,124.59,124.72,124.44,124.47,6445.0,124.0155,124.1449,123.8662,123.8961,6445.0
2024-07-26 15:00:00,124.44,124.44,124.0,124.0,6859.0,123.8662,123.8662,123.4282,123.4282,6859.0
2024-07-26 15:05:00,124.0,124.4,123.92,124.36,9233.0,123.4282,123.8264,123.3486,123.7866,9233.0
2024-07-26 15:10:00,124.3,124.59,124.23,124.38,10978.0,123.7269,124.0155,123.6572,123.8065,10978.0
2024-07-26 15:15:00,124.36,124.52,124.29,124.45,10398.0,123.7866,123.9458,123.7169,123.8762,10398.0
2024-07-26 15:20:00,124.45,124.68,124.43,124.67,10561.0,123.8762,124.1051,123.8563,124.0952,10561.0
2024-07-26 15:25:00,124.75,125.31,124.75,125.23,7720.0,124.1748,124.7322,124.1748,124.6526,7720.0
2024-07-26 15:30:00,125.26,125.26,124.91,125.05,44581.0,124.6824,124.6824,124.334,124.4734,44581.0
2024-07-26 15:35:00,125.04,125.66,125.02,125.66,19102.0,124.4634,125.0806,124.4435,125.0806,19102.0
2024-07-26 15:40:00,125.66,126.16,125.66,126.16,22323.0,125.0806,125.5783,125.0806,125.5783,22323.0
2024-07-26 15:45:00,126.11,126.42,125.96,126.19,31270.0,125.5285,125.8371,125.3792,125.6081,31270.0
2024-07-26 15:50:00,126.26,126.38,125.81,125.85,78481.0,125.6778,125.7973,125.2299,125.2697,78481.0
2024-07-26 15:55:00,125.89,126.53,125.56,126.46,135075.0,125.3095,125.9466,124.981,125.8769,135075.0
2024-07-29 09:30:00,128.37,128.41,127.21,128.37,22382.0,127.7781,127.8179,126.6234,127.7781,22382.0
2024-07-29 09:35:00,128.11,129.35,127.69,129.35,9601.0,127.5193,128.7536,127.1012,128.7536,9601.0
2024-07-29 09:40:00,129.25,130.27,129.15,130.15,12441.0,128.654,129.6693,128.5545,129.5499,12441.0
2024-07-29 09:45:00,130.15,130.16,129.46,129.47,13833.0,129.5499,129.5598,128.8631,128.873,13833.0
2024-07-29 09:50:00,129.56,129.71,129.15,129.45,9631.0,128.9626,129.1119,128.5545,128.8531,9631.0
2024-07-29 09:55:00,129.59,129.59,129.04,129.48,20826.0,128.9925,128.9925,128.445,128.883,20826.0
2024-07-29 10:00:00,129.35,129.6,129.06,129.34,16335.0,128.7536,129.0024,128.4649,128.7436,16335.0
2024-07-29 10:05:00,129.32,129.41,128.44,128.61,15369.0,128.7237,128.8133,127.8478,128.017,15369.0
2024-07-29 10:10:00,128.49,128.54,127.23,127.57,9330.0,127.8975,127.9473,126.6433,126.9818,9330.0
2024-07-29 10:15:00,127.47,127.92,127.36,127.64,6339.0,126.8822,127.3302,126.7727,127.0515,6339.0
2024-07-29 10:20:00,127.64,128.09,127.53,127.92,8940.0,127.0515,127.4994,126.942,127.3302,8940.0
2024-07-29 10:25:00,127.9,128.51,127.59,128.5,13470.0,127.3103,127.9174,127.0017,127.9075,13470.0
2024-07-29 10:30:00,128.59,128.69,128.25,128.47,6235.0,127.9971,128.0966,127.6586,127.8776,6235.0
2024-07-29 10:35:00,128.52,128.72,128.36,128.46,9875.0,127.9274,128.1265,127.7681,127.8677,9875.0
2024-07-29 10:40:00,128.47,128.97,128.47,128.77,4692.0,127.8776,128.3753,127.8776,128.1762,4692.0
2024-07-29 10:45:00,128.78,129.02,128.51,128.52,4869.0,128.1862,128.4251,127.9174,127.9274,4869.0
2024-07-29 10:50:00,128.46,128.81,128.26,128.67,3599.0,127.8677,128.2161,127.6686,128.0767,3599.0
2024-07-29 10:55:00,128.49,128.57,128.18,128.19,10837.0,127.8975,127.9772,127.589,127.5989,10837.0
2024-07-29 11:00:00,128.2,128.22,127.7,128.0,5365.0,127.6089,127.6288,127.1112,127.4098,5365.0
2024-07-29 11:05:00,128.0,128.19,127.77,127.77,6176.0,127.4098,127.5989,127.1809,127.1809,6176.0
2024-07-29 11:10:00,127.81,127.82,127.27,127.66,7070.0,127.2207,127.2306,126.6832,127.0714,7070.0
2024-07-29 11:15:00,127.64,127.66,127.14,127.29,6719.0,127.0515,127.0714,126.5538,126.7031,6719.0
2024-07-29 11:20:00,127.29,127.53,127.24,127.47,7150.0,126.7031,126.942,126.6533,126.8822,7150.0
2024-07-29 11:25:00,127.65,128.13,127.65,127.97,6326.0,127.0614,127.5392,127.0614,127.3799,6326.0
2024-07-29 11:30:00,127.95,128.05,127.55,127.6,26522.0,127.36,127.4596,126.9619,127.0116,26522.0
2024-07-29 11:35:00,127.68,128.34,127.63,128.28,3770.0,127.0913,127.7482,127.0415,127.6885,3770.0
2024-07-29 11:40:00,128.24,128.42,128.23,128.4,3360.0,127.6487,127.8279,127.6387,127.808,3360.0
2024-07-29 11:45:00,128.36,128.8,128.18,128.63,13870.0,127.7681,128.2061,127.589,128.0369,13870.0
2024-07-29 11:50:00,128.93,129.13,128.92,128.93,5793.0,128.3355,128.5346,128.3256,128.3355,5793.0
2024-07-29 11:55:00,128.98,129.11,128.94,129.01,1647.0,128.3853,128.5147,128.3455,128.4151,1647.0
2024-07-29 12:00:00,128.96,129.14,128.92,129.07,2236.0,128.3654,128.5445,128.3256,128.4749,2236.0
2024-07-29 12:05:00,129.14,129.33,129.08,129.28,7829.0,128.5445,128.7337,128.4848,128.6839,7829.0
2024-07-29 12:10:00,129.23,129.27,129.04,129.1,3300.0,128.6341,128.6739,128.445,128.5047,3300.0
2024-07-29 12:15:00,129.12,129.29,129.03,129.1,4098.0,128.5246,128.6938,128.435,128.5047,4098.0
2024-07-29 12:20:00,129.26,129.35,129.15,129.19,2315.0,128.664,128.7536,128.5545,128.5943,2315.0
2024-07-29 12:25:00,129.06,129.06,128.84,129.03,5350.0,128.4649,128.4649,128.2459,128.435,5350.0
2024-07-29 12:30:00,128.92,129.12,128.83,128.9,12359.0,128.3256,128.5246,128.236,128.3056,12359.0
2024-07-29 12:35:00,128.97,129.36,128.97,129.36,2800.0,128.3753,128.7635,128.3753,128.7635,2800.0
2024-07-29 12:40:00,129.39,129.5,129.26,129.28,3523.0,128.7934,128.9029,128.664,128.6839,3523.0
2024-07-29 12:45:00,129.4,129.7,129.37,129.58,1600.0,128.8033,129.102,128.7735,128.9825,1600.0
2024-07-29 12:50:00,129.59,129.66,129.27,129.38,1911.0,128.9925,129.0621,128.6739,128.7834,1911.0
2024-07-29 12:55:00,129.34,129.34,129.16,129.17,1000.0,128.7436,128.7436,128.5644,128.5744,1000.0
2024-07-29 13:00:00,129.01,129.17,129.01,129.13,4709.0,128.4151,128.5744,128.4151,128.5346,4709.0
2024-07-29 13:05:00,129.09,129.25,129.03,129.24,2078.0,128.4948,128.654,128.435,128.6441,2078.0
2024-07-29 13:10:00,129.28,129.5,129.27,129.37,1245.0,128.6839,128.9029,128.6739,128.7735,1245.0
2024-07-29 13:15:00,129.45,129.53,129.19,129.47,3295.0,128.8531,128.9327,128.5943,128.873,3295.0
2024-07-29 13:20:00,129.36,129.36,129.01,129.01,4600.0,128.7635,128.7635,128.4151,128.4151,4600.0
2024-07-29 13:25:00,129.05,129.14,128.57,128.59,3860.0,128.455,128.5445,127.9772,127.9971,3860.0
2024-07-29 13:30:00,128.65,128.65,128.35,128.59,4332.0,128.0568,128.0568,127.7582,127.9971,4332.0
2024-07-29 13:35:00,128.63,128.72,128.54,128.71,2350.0,128.0369,128.1265,127.9473,128.1165,2350.0
2024-07-29 13:40:00,128.75,128.87,128.57,128.58,3843.0,128.1563,128.2758,127.9772,127.9871,3843.0
2024-07-29 13:45:00,128.63,128.75,128.56,128.63,4764.0,128.0369,128.1563,127.9672,128.0369,4764.0
2024-07-29 13:50:00,128.62,128.81,128.61,128.73,7399.0,128.0269,128.2161,128.017,128.1364,7399.0
2024-07-29 13:55:00,128.76,128.81,128.55,128.55,7833.0,128.1663,128.2161,127.9573,127.9573,7833.0
2024-07-29 14:00:00,128.51,128.52,128.3,128.43,5707.0,127.9174,127.9274,127.7084,127.8378,5707.0
2024-07-29 14:05:00,128.55,128.69,128.46,128.49,2100.0,127.9573,128.0966,127.8677,127.8975,2100.0
2024-07-29 14:10:00,128.51,128.7,128.51,128.63,600.0,127.9174,128.1066,127.9174,128.0369,600.0
2024-07-29 14:15:00,128.59,128.63,128.32,128.4,9118.0,127.9971,128.0369,127.7283,127.808,9118.0
2024-07-29 14:20:00,128.4,128.62,128.22,128.22,4116.0,127.808,128.0269,127.6288,127.6288,4116.0
2024-07-29 14:25:00,128.15,128.24,128.01,128.11,10927.0,127.5591,127.6487,127.4198,127.5193,10927.0
2024-07-29 14:30:00,128.08,128.09,127.86,128.03,3327.0,127.4894,127.4994,127.2704,127.4397,3327.0
2024-07-29 14:35:00,128.04,128.23,127.95,128.03,7454.0,127.4496,127.6387,127.36,127.4397,7454.0
2024-07-29 14:40:00,128.08,128.3,128.03,128.12,5477.0,127.4894,127.7084,127.4397,127.5292,5477.0
2024-07-29 14:45:00,128.05,128.17,127.83,127.83,4100.0,127.4596,127.579,127.2406,127.2406,4100.0
2024-07-29 14:50:00,127.92,127.94,127.73,127.84,6016.0,127.3302,127.3501,127.141,127.2505,6016.0
2024-07-29 14:55:00,127.77,128.45,127.77,128.34,7315.0,127.1809,127.8577,127.1809,127.7482,7315.0
2024-07-29 15:00:00,128.34,128.6,128.16,128.44,5604.0,127.7482,128.007,127.5691,127.8478,5604.0
2024-07-29 15:05:00,128.48,128.58,128.23,128.36,5849.0,127.8876,127.9871,127.6387,127.7681,5849.0
2024-07-29 15:10:00,128.42,128.47,128.31,128.45,4576.0,127.8279,127.8776,127.7184,127.8577,4576.0
2024-07-29 15:15:00,128.47,128.69,128.23,128.34,11738.0,127.8776,128.0966,127.6387,127.7482,11738.0
2024-07-29 15:20:00,128.52,128.81,128.52,128.69,3594.0,127.9274,128.2161,127.9274,128.0966,3594.0
2024-07-29 15:25:00,128.69,128.69,128.5,128.58,9474.0,128.0966,128.0966,127.9075,127.9871,9474.0
2024-07-29 15:30:00,128.59,128.7,128.4,128.67,10333.0,127.9971,128.1066,127.808,128.0767,10333.0
2024-07-29 15:35:00,128.68,128.94,128.67,128.8,5389.0,128.0867,128.3455,128.0767,128.2061,5389.0
2024-07-29 15:40:00,128.81,128.93,128.75,128.78,13043.0,128.2161,128.3355,128.1563,128.1862,13043.0
2024-07-29 15:45:00,128.77,128.91,128.57,128.58,16943.0,128.1762,128.3156,127.9772,127.9871,16943.0
2024-07-29 15:50:00,128.57,128.81,128.3,128.39,35921.0,127.9772,128.2161,127.7084,127.798,35921.0
2024-07-29 15:55:00,128.43,128.68,127.81,127.96,186871.0,127.8378,128.0867,127.2207,127.37,186871.0
2024-07-30 09:30:00,128.59,128.7,127.79,128.0,14809.0,127.9971,128.1066,127.2008,127.4098,14809.0
2024-07-30 09:35:00,127.95,128.31,127.82,128.15,2752.0,127.36,127.7184,127.2306,127.5591,2752.0
2024-07-30 09:40:00,128.13,128.32,127.53,127.53,2823.0,127.5392,127.7283,126.942,126.942,2823.0
2024-07-30 09:45:00,127.5,128.41,127.43,128.37,9644.0,126.9121,127.8179,126.8424,127.7781,9644.0
2024-07-30 09:50:00,128.3,128.31,127.68,127.89,26908.0,127.7084,127.7184,127.0913,127.3003,26908.0
2024-07-30 09:55:00,127.92,127.92,127.54,127.63,2907.0,127.3302,127.3302,126.9519,127.0415,2907.0
2024-07-30 10:00:00,127.63,127.63,126.5,126.92,22823.0,127.0415,127.0415,125.9167,126.3348,22823.0
2024-07-30 10:05:00,126.95,127.15,126.78,126.9,12604.0,126.3646,126.5637,126.1954,126.3149,12604.0
2024-07-30 10:10:00,126.84,126.84,126.2,126.44,9351.0,126.2551,126.2551,125.6181,125.857,9351.0
2024-07-30 10:15:00,126.51,126.97,126.21,126.36,7534.0,125.9267,126.3845,125.6281,125.7774,7534.0
2024-07-30 10:20:00,126.52,126.54,126.06,126.36,3462.0,125.9366,125.9565,125.4787,125.7774,3462.0
2024-07-30 10:25:00,126.14,126.23,125.77,125.77,36669.0,125.5584,125.648,125.1901,125.1901,36669.0
2024-07-30 10:30:00,125.8,125.99,125.58,125.65,6519.0,125.2199,125.4091,125.001,125.0706,6519.0
2024-07-30 10:35:00,125.55,125.55,125.15,125.48,15024.0,124.9711,124.9711,124.5729,124.9014,15024.0
2024-07-30 10:40:00,125.41,125.6,125.14,125.55,11028.0,124.8317,125.0209,124.563,124.9711,11028.0
2024-07-30 10:45:00,125.64,126.01,125.45,125.62,6263.0,125.0607,125.429,124.8716,125.0408,6263.0
2024-07-30 10:50:00,125.65,125.8,125.38,125.58,6213.0,125.0706,125.2199,124.8019,125.001,6213.0
2024-07-30 10:55:00,125.64,125.77,125.3,125.42,2868.0,125.0607,125.1901,124.7222,124.8417,2868.0
2024-07-30 11:00:00,125.32,125.4,124.6,124.64,8452.0,124.7422,124.8218,124.0255,124.0653,8452.0
2024-07-30 11:05:00,124.61,124.81,124.36,124.73,11346.0,124.0354,124.2345,123.7866,124.1549,11346.0
2024-07-30 11:10:00,124.81,125.09,124.68,125.09,3484.0,124.2345,124.5132,124.1051,124.5132,3484.0
2024-07-30 11:15:00,125.13,125.32,124.89,125.24,9279.0,124.553,124.7422,124.3141,124.6625,9279.0
2024-07-30 11:20:00,125.26,125.26,124.95,125.13,2619.0,124.6824,124.6824,124.3739,124.553,2619.0
2024-07-30 11:25:00,125.14,125.19,124.93,124.93,2870.0,124.563,124.6128,124.354,124.354,2870.0
2024-07-30 11:30:00,125.0,125.0,124.59,124.59,3331.0,124.4236,124.4236,124.0155,124.0155,3331.0
2024-07-30 11:35:00,124.52,124.56,123.95,124.01,10493.0,123.9458,123.9857,123.3785,123.4382,10493.0
2024-07-30 11:40:00,124.07,124.36,123.76,124.21,9228.0,123.4979,123.7866,123.1893,123.6373,9228.0
2024-07-30 11:45:00,124.1,124.33,124.03,124.14,7901.0,123.5278,123.7567,123.4581,123.5676,7901.0
2024-07-30 11:50:00,123.95,124.24,123.95,124.23,4456.0,123.3785,123.6671,123.3785,123.6572,4456.0
2024-07-30 11:55:00,124.34,124.38,124.02,124.19,5445.0,123.7667,123.8065,123.4481,123.6174,5445.0
2024-07-30 12:00:00,124.13,124.28,123.92,124.12,6520.0,123.5576,123.707,123.3486,123.5477,6520.0
2024-07-30 12:05:00,124.03,124.5,124.03,124.47,2953.0,123.4581,123.9259,123.4581,123.8961,2953.0
2024-07-30 12:10:00,124.47,124.55,124.4,124.55,1400.0,123.8961,123.9757,123.8264,123.9757,1400.0
2024-07-30 12:15:00,124.53,124.76,124.52,124.7,6387.0,123.9558,124.1847,123.9458,124.125,6387.0
2024-07-30 12:20:00,124.69,124.69,124.04,124.04,4234.0,124.1151,124.1151,123.4681,123.4681,4234.0
2024-07-30 12:25:00,124.02,124.13,123.78,124.01,7400.0,123.4481,123.5576,123.2093,123.4382,7400.0
2024-07-30 12:30:00,124.07,124.18,123.67,123.74,91970.0,123.4979,123.6074,123.0998,123.1694,91970.0
2024-07-30 12:35:00,123.76,124.28,123.76,124.15,19623.0,123.1893,123.707,123.1893,123.5775,19623.0
2024-07-30 12:40:00,124.24,124.25,123.77,123.84,8514.0,123.6671,123.6771,123.1993,123.269,8514.0
2024-07-30 12:45:00,123.95,123.95,123.49,123.59,4752.0,123.3785,123.3785,122.9206,123.0201,4752.0
2024-07-30 12:50:00,123.61,123.61,122.9,123.09,8227.0,123.04,123.04,122.3333,122.5224,8227.0
2024-07-30 12:55:00,123.1,123.15,122.36,122.36,13855.0,122.5324,122.5822,121.7958,121.7958,13855.0
2024-07-30 13:00:00,122.5,122.6,121.82,122.12,17816.0,121.9352,122.0347,121.2583,121.5569,17816.0
2024-07-30 13:05:00,122.02,122.5,121.75,122.45,11109.0,121.4574,121.9352,121.1886,121.8854,11109.0
2024-07-30 13:10:00,122.48,122.7,122.32,122.7,3730.0,121.9152,122.1342,121.756,122.1342,3730.0
2024-07-30 13:15:00,122.75,122.86,122.49,122.77,9633.0,122.184,122.2935,121.9252,122.2039,9633.0
2024-07-30 13:20:00,122.84,123.2,122.83,123.04,22902.0,122.2736,122.6319,122.2636,122.4727,22902.0
2024-07-30 13:25:00,123.14,123.19,122.84,123.09,5702.0,122.5722,122.622,122.2736,122.5224,5702.0
2024-07-30 13:30:00,123.09,123.54,123.02,123.52,18095.0,122.5224,122.9704,122.4528,122.9505,18095.0
2024-07-30 13:35:00,123.51,123.93,123.4,123.88,10625.0,122.9405,123.3586,122.831,123.3088,10625.0
2024-07-30 13:40:00,123.87,123.95,123.52,123.92,14021.0,123.2988,123.3785,122.9505,123.3486,14021.0
2024-07-30 13:45:00,123.85,123.99,123.62,123.81,12162.0,123.2789,123.4183,123.05,123.2391,12162.0
2024-07-30 13:50:00,123.78,123.79,123.25,123.34,7548.0,123.2093,123.2192,122.6817,122.7713,7548.0
2024-07-30 13:55:00,123.34,123.4,123.03,123.25,15471.0,122.7713,122.831,122.4627,122.6817,15471.0
2024-07-30 14:00:00,123.24,123.51,122.85,122.98,12124.0,122.6717,122.9405,122.2835,122.4129,12124.0
2024-07-30 14:05:00,123.03,123.35,122.95,123.12,5661.0,122.4627,122.7812,122.3831,122.5523,5661.0
2024-07-30 14:10:00,123.13,123.22,122.93,123.02,7796.0,122.5623,122.6518,122.3632,122.4528,7796.0
2024-07-30 14:15:00,122.97,123.25,122.96,123.2,11809.0,122.403,122.6817,122.393,122.6319,11809.0
2024-07-30 14:20:00,123.29,123.44,123.21,123.43,11158.0,122.7215,122.8708,122.6419,122.8609,11158.0
2024-07-30 14:25:00,123.51,123.51,123.06,123.23,6360.0,122.9405,122.9405,122.4926,122.6618,6360.0
2024-07-30 14:30:00,123.16,123.23,123.01,123.12,5986.0,122.5921,122.6618,122.4428,122.5523,5986.0
2024-07-30 14:35:00,123.09,123.58,123.08,123.58,32346.0,122.5224,123.0102,122.5125,123.0102,32346.0
2024-07-30 14:40:00,123.59,123.76,123.45,123.45,7249.0,123.0201,123.1893,122.8808,122.8808,7249.0
2024-07-30 14:45:00,123.47,123.47,122.84,122.94,4762.0,122.9007,122.9007,122.2736,122.3731,4762.0
2024-07-30 14:50:00,123.03,123.24,122.91,123.13,17309.0,122.4627,122.6717,122.3433,122.5623,17309.0
2024-07-30 14:55:00,123.16,123.18,122.76,123.02,9830.0,122.5921,122.612,122.194,122.4528,9830.0
2024-07-30 15:00:00,122.99,123.0,122.48,122.78,10668.0,122.4229,122.4329,121.9152,122.2139,10668.0
2024-07-30 15:05:00,122.7,122.8,122.26,122.26,7347.0,122.1342,122.2338,121.6963,121.6963,7347.0
2024-07-30 15:10:00,122.3,122.38,121.84,121.94,17563.0,121.7361,121.8157,121.2782,121.3777,17563.0
2024-07-30 15:15:00,121.93,122.19,121.88,121.93,18206.0,121.3678,121.6266,121.318,121.3678,18206.0
2024-07-30 15:20:00,121.98,122.05,121.55,121.61,34925.0,121.4176,121.4872,120.9895,121.0493,34925.0
2024-07-30 15:25:00,121.61,121.63,121.19,121.2,37592.0,121.0493,121.0692,120.6312,120.6412,37592.0
2024-07-30 15:30:00,121.2,121.52,120.88,120.88,33225.0,120.6412,120.9597,120.3226,120.3226,33225.0
2024-07-30 15:35:00,120.86,121.06,120.55,120.75,34787.0,120.3027,120.5018,119.9941,120.1932,34787.0
2024-07-30 15:40:00,120.73,120.94,120.1,120.82,45108.0,120.1733,120.3824,119.5462,120.2629,45108.0
2024-07-30 15:45:00,120.84,121.68,120.42,121.61,31335.0,120.2828,121.1189,119.8647,121.0493,31335.0
2024-07-30 15:50:00,121.57,121.83,121.19,121.54,67529.0,121.0094,121.2682,120.6312,120.9796,67529.0
2024-07-30 15:55:00,121.51,121.89,121.18,121.33,251433.0,120.9497,121.328,120.6212,120.7706,251433.0
2024-07-31 09:30:00,126.75,127.3,125.93,126.81,64245.0,126.1656,126.713,125.3493,126.2253,64245.0
2024-07-31 09:35:00,127.0,128.64,127.0,128.46,45077.0,126.4144,128.0468,126.4144,127.8677,45077.0
2024-07-31 09:40:00,128.17,129.38,127.93,127.94,25994.0,127.579,128.7834,127.3401,127.3501,25994.0
2024-07-31 09:45:00,128.05,129.66,128.02,128.95,44120.0,127.4596,129.0621,127.4297,128.3554,44120.0
2024-07-31 09:50:00,128.94,129.48,128.49,128.68,32164.0,128.3455,128.883,127.8975,128.0867,32164.0
2024-07-31 09:55:00,128.84,129.38,128.51,128.96,15326.0,128.2459,128.7834,127.9174,128.3654,15326.0
2024-07-31 10:00:00,128.97,129.4,128.39,128.47,22518.0,128.3753,128.8033,127.798,127.8776,22518.0
2024-07-31 10:05:00,128.5,128.73,128.16,128.45,24498.0,127.9075,128.1364,127.5691,127.8577,24498.0
2024-07-31 10:10:00,128.57,128.61,127.46,127.57,43120.0,127.9772,128.017,126.8723,126.9818,43120.0
2024-07-31 10:15:00,127.58,127.66,127.02,127.43,12608.0,126.9917,127.0714,126.4343,126.8424,12608.0
2024-07-31 10:20:00,127.3,127.33,126.9,127.12,6325.0,126.713,126.7429,126.3149,126.5339,6325.0
2024-07-31 10:25:00,127.06,127.17,126.79,126.93,6360.0,126.4741,126.5836,126.2054,126.3447,6360.0
2024-07-31 10:30:00,127.02,127.02,126.37,126.47,12750.0,126.4343,126.4343,125.7873,125.8869,12750.0
2024-07-31 10:35:00,126.51,127.04,126.22,126.93,23436.0,125.9267,126.4542,125.638,126.3447,23436.0
2024-07-31 10:40:00,127.06,127.07,126.48,126.59,8633.0,126.4741,126.4841,125.8968,126.0063,8633.0
2024-07-31 10:45:00,126.6,126.83,126.1,126.15,3081.0,126.0163,126.2452,125.5186,125.5683,3081.0
2024-07-31 10:50:00,126.15,126.61,126.14,126.45,20059.0,125.5683,126.0262,125.5584,125.8669,20059.0
2024-07-31 10:55:00,126.45,126.97,126.45,126.95,13654.0,125.8669,126.3845,125.8669,126.3646,13654.0
2024-07-31 11:00:00,126.96,127.12,126.47,126.63,5235.0,126.3746,126.5339,125.8869,126.0461,5235.0
2024-07-31 11:05:00,126.63,126.96,126.57,126.81,9427.0,126.0461,126.3746,125.9864,126.2253,9427.0
2024-07-31 11:10:00,126.85,126.9,126.62,126.72,11972.0,126.2651,126.3149,126.0362,126.1357,11972.0
2024-07-31 11:15:00,126.78,126.95,126.57,126.89,5324.0,126.1954,126.3646,125.9864,126.3049,5324.0
2024-07-31 11:20:00,126.93,127.11,126.7,127.11,6736.0,126.3447,126.5239,126.1158,126.5239,6736.0
2024-07-31 11:25:00,127.14,127.37,127.09,127.2,3658.0,126.5538,126.7827,126.504,126.6135,3658.0
2024-07-31 11:30:00,127.18,127.5,126.97,127.45,7589.0,126.5936,126.9121,126.3845,126.8623,7589.0
2024-07-31 11:35:00,127.45,127.66,127.21,127.51,4122.0,126.8623,127.0714,126.6234,126.9221,4122.0
2024-07-31 11:40:00,127.55,127.94,127.45,127.79,3550.0,126.9619,127.3501,126.8623,127.2008,3550.0
2024-07-31 11:45:00,127.81,127.98,127.73,127.81,7039.0,127.2207,127.3899,127.141,127.2207,7039.0
2024-07-31 11:50:00,127.83,127.88,127.59,127.76,5357.0,127.2406,127.2904,127.0017,127.1709,5357.0
2024-07-31 11:55:00,127.76,127.94,127.75,127.91,6185.0,127.1709,127.3501,127.161,127.3202,6185.0
2024-07-31 12:00:00,127.91,128.16,127.79,127.79,4197.0,127.3202,127.5691,127.2008,127.2008,4197.0
2024-07-31 12:05:00,127.74,128.06,127.61,128.04,7698.0,127.151,127.4695,127.0216,127.4496,7698.0
2024-07-31 12:10:00,128.05,128.42,128.01,128.36,36225.0,127.4596,127.8279,127.4198,127.7681,36225.0
2024-07-31 12:15:00,128.34,128.4,128.25,128.34,5496.0,127.7482,127.808,127.6586,127.7482,5496.0
2024-07-31 12:20:00,128.34,128.55,128.29,128.45,8940.0,127.7482,127.9573,127.6985,127.8577,8940.0
2024-07-31 12:25:00,128.36,128.5,128.0,128.02,23409.0,127.7681,127.9075,127.4098,127.4297,23409.0
2024-07-31 12:30:00,128.05,128.55,127.78,128.55,22609.0,127.4596,127.9573,127.1908,127.9573,22609.0
2024-07-31 12:35:00,128.55,128.55,127.99,128.06,6030.0,127.9573,127.9573,127.3998,127.4695,6030.0
2024-07-31 12:40:00,128.16,128.38,128.16,128.38,1787.0,127.5691,127.788,127.5691,127.788,1787.0
2024-07-31 12:45:00,128.44,128.5,128.32,128.47,6761.0,127.8478,127.9075,127.7283,127.8776,6761.0
2024-07-31 12:50:00,128.44,128.59,128.16,128.24,4880.0,127.8478,127.9971,127.5691,127.6487,4880.0
2024-07-31 12:55:00,128.22,128.62,128.2,128.41,5690.0,127.6288,128.0269,127.6089,127.8179,5690.0
2024-07-31 13:00:00,128.44,128.72,128.36,128.54,4034.0,127.8478,128.1265,127.7681,127.9473,4034.0
2024-07-31 13:05:00,128.53,128.53,128.24,128.24,5659.0,127.9374,127.9374,127.6487,127.6487,5659.0
2024-07-31 13:10:00,128.3,128.48,128.26,128.4,7914.0,127.7084,127.8876,127.6686,127.808,7914.0
2024-07-31 13:15:00,128.34,128.58,128.33,128.37,12181.0,127.7482,127.9871,127.7383,127.7781,12181.0
2024-07-31 13:20:00,128.35,128.43,128.15,128.3,19689.0,127.7582,127.8378,127.5591,127.7084,19689.0
2024-07-31 13:25:00,128.29,128.51,128.07,128.51,13550.0,127.6985,127.9174,127.4795,127.9174,13550.0
2024-07-31 13:30:00,128.31,128.31,127.38,127.38,4804.0,127.7184,127.7184,126.7927,126.7927,4804.0
2024-07-31 13:35:00,127.46,127.62,127.26,127.27,3779.0,126.8723,127.0315,126.6732,126.6832,3779.0
2024-07-31 13:40:00,127.18,127.39,126.93,127.26,8640.0,126.5936,126.8026,126.3447,126.6732,8640.0
2024-07-31 13:45:00,127.27,127.55,127.27,127.5,5085.0,126.6832,126.9619,126.6832,126.9121,5085.0
2024-07-31 13:50:00,127.6,127.78,127.46,127.46,10108.0,127.0116,127.1908,126.8723,126.8723,10108.0
2024-07-31 13:55:00,127.45,127.46,127.0,127.0,11069.0,126.8623,126.8723,126.4144,126.4144,11069.0
2024-07-31 14:00:00,126.98,127.4,126.98,127.28,2610.0,126.3945,126.8126,126.3945,126.6931,2610.0
2024-07-31 14:05:00,127.3,127.73,127.28,127.7,7884.0,126.713,127.141,126.6931,127.1112,7884.0
2024-07-31 14:10:00,127.67,127.99,127.62,127.94,3809.0,127.0813,127.3998,127.0315,127.3501,3809.0
2024-07-31 14:15:00,128.03,128.48,127.98,128.41,4408.0,127.4397,127.8876,127.3899,127.8179,4408.0
2024-07-31 14:20:00,128.37,128.66,128.29,128.62,3714.0,127.7781,128.0668,127.6985,128.0269,3714.0
2024-07-31 14:25:00,128.71,128.96,128.67,128.77,6517.0,128.1165,128.3654,128.0767,128.1762,6517.0
2024-07-31 14:30:00,128.81,129.1,128.71,128.92,5632.0,128.2161,128.5047,128.1165,128.3256,5632.0
2024-07-31 14:35:00,128.93,129.1,128.63,129.05,8492.0,128.3355,128.5047,128.0369,128.455,8492.0
2024-07-31 14:40:00,129.05,129.76,129.05,129.75,5900.0,128.455,129.1617,128.455,129.1517,5900.0
2024-07-31 14:45:00,129.77,129.88,129.56,129.82,14576.0,129.1716,129.2811,128.9626,129.2214,14576.0
2024-07-31 14:50:00,129.86,130.31,129.82,130.12,14151.0,129.2612,129.7091,129.2214,129.52,14151.0
2024-07-31 14:55:00,129.97,130.15,129.74,130.08,9379.0,129.3707,129.5499,129.1418,129.4802,9379.0
2024-07-31 15:00:00,130.06,130.18,129.47,129.47,11128.0,129.4603,129.5797,128.873,128.873,11128.0
2024-07-31 15:05:00,129.4,129.51,129.22,129.22,7296.0,128.8033,128.9128,128.6242,128.6242,7296.0
2024-07-31 15:10:00,129.23,129.45,129.12,129.3,11058.0,128.6341,128.8531,128.5246,128.7038,11058.0
2024-07-31 15:15:00,129.25,129.49,128.8,128.8,17702.0,128.654,128.8929,128.2061,128.2061,17702.0
2024-07-31 15:20:00,128.75,129.1,128.37,128.37,19352.0,128.1563,128.5047,127.7781,127.7781,19352.0
2024-07-31 15:25:00,128.39,128.65,128.21,128.48,19435.0,127.798,128.0568,127.6188,127.8876,19435.0
2024-07-31 15:30:00,128.49,129.36,128.43,129.29,23456.0,127.8975,128.7635,127.8378,128.6938,23456.0
2024-07-31 15:35:00,129.33,129.88,129.33,129.7,26475.0,128.7337,129.2811,128.7337,129.102,26475.0
2024-07-31 15:40:00,129.71,130.17,129.67,130.17,32318.0,129.1119,129.5698,129.0721,129.5698,32318.0
2024-07-31 15:45:00,130.09,130.53,129.93,130.1,41356.0,129.4902,129.9281,129.3309,129.5001,41356.0
2024-07-31 15:50:00,130.03,130.87,129.87,130.79,201614.0,129.4304,130.2666,129.2712,130.1869,201614.0
2024-07-31 15:55:00,130.83,131.58,130.83,131.25,376579.0,130.2267,130.9733,130.2267,130.6448,376579.0
2024-08-01 09:30:00,128.77,130.49,128.43,130.21,30273.0,128.1762,129.8883,127.8378,129.6096,30273.0
2024-08-01 09:35:00,130.17,130.79,129.35,130.78,12481.0,129.5698,130.1869,128.7536,130.177,12481.0
2024-08-01 09:40:00,130.62,131.45,130.48,131.43,16754.0,130.0177,130.8439,129.8784,130.824,16754.0
2024-08-01 09:45:00,131.46,131.62,130.86,131.18,16738.0,130.8538,131.0131,130.2566,130.5751,16738.0
2024-08-01 09:50:00,131.16,131.16,129.74,130.02,8905.0,130.5552,130.5552,129.1418,129.4205,8905.0
2024-08-01 09:55:00,129.97,130.56,129.77,129.83,11831.0,129.3707,129.958,129.1716,129.2314,11831.0
2024-08-01 10:00:00,129.83,129.86,128.76,128.86,10314.0,129.2314,129.2612,128.1663,128.2658,10314.0
2024-08-01 10:05:00,128.64,128.79,127.67,127.9,64431.0,128.0468,128.1962,127.0813,127.3103,64431.0
2024-08-01 10:10:00,127.72,127.72,126.98,126.98,132350.0,127.1311,127.1311,126.3945,126.3945,132350.0
2024-08-01 10:15:00,126.98,127.41,126.7,126.8,14587.0,126.3945,126.8225,126.1158,126.2153,14587.0
2024-08-01 10:20:00,126.79,127.11,126.0,127.11,12725.0,126.2054,126.5239,125.419,126.5239,12725.0
2024-08-01 10:25:00,126.99,127.11,125.93,126.0,9017.0,126.4045,126.5239,125.3493,125.419,9017.0
2024-08-01 10:30:00,126.11,126.56,125.98,126.42,12707.0,125.5285,125.9764,125.3991,125.8371,12707.0
2024-08-01 10:35:00,126.34,126.34,125.27,125.89,26739.0,125.7575,125.7575,124.6924,125.3095,26739.0
2024-08-01 10:40:00,125.9,126.01,125.44,125.68,14038.0,125.3195,125.429,124.8616,125.1005,14038.0
2024-08-01 10:45:00,125.5,125.54,124.2,124.63,68676.0,124.9213,124.9611,123.6273,124.0553,68676.0
2024-08-01 10:50:00,124.84,125.2,124.07,124.56,66380.0,124.2644,124.6227,123.4979,123.9857,66380.0
2024-08-01 10:55:00,124.57,124.82,124.38,124.69,10274.0,123.9956,124.2445,123.8065,124.1151,10274.0
2024-08-01 11:00:00,124.76,124.92,124.3,124.33,28021.0,124.1847,124.344,123.7269,123.7567,28021.0
2024-08-01 11:05:00,124.42,124.54,123.79,123.93,13591.0,123.8463,123.9658,123.2192,123.3586,13591.0
2024-08-01 11:10:00,123.93,124.37,123.9,123.99,18749.0,123.3586,123.7965,123.3287,123.4183,18749.0
2024-08-01 11:15:00,123.95,124.97,123.95,124.77,9762.0,123.3785,124.3938,123.3785,124.1947,9762.0
2024-08-01 11:20:00,124.79,124.97,124.17,124.29,6602.0,124.2146,124.3938,123.5975,123.7169,6602.0
2024-08-01 11:25:00,124.27,124.51,124.16,124.23,5980.0,123.697,123.9359,123.5875,123.6572,5980.0
2024-08-01 11:30:00,124.34,124.57,124.19,124.39,8919.0,123.7667,123.9956,123.6174,123.8164,8919.0
2024-08-01 11:35:00,124.34,124.43,123.77,123.83,9277.0,123.7667,123.8563,123.1993,123.259,9277.0
2024-08-01 11:40:00,123.83,123.83,123.4,123.48,8607.0,123.259,123.259,122.831,122.9106,8607.0
2024-08-01 11:45:00,123.39,123.55,123.2,123.4,14339.0,122.8211,122.9803,122.6319,122.831,14339.0
2024-08-01 11:50:00,123.36,123.88,123.31,123.69,11040.0,122.7912,123.3088,122.7414,123.1197,11040.0
2024-08-01 11:55:00,123.73,123.94,123.48,123.52,4133.0,123.1595,123.3685,122.9106,122.9505,4133.0
2024-08-01 12:00:00,123.46,124.0,123.4,123.92,8852.0,122.8907,123.4282,122.831,123.3486,8852.0
2024-08-01 12:05:00,123.92,124.12,123.61,123.81,7810.0,123.3486,123.5477,123.04,123.2391,7810.0
2024-08-01 12:10:00,123.81,123.81,123.44,123.65,3064.0,123.2391,123.2391,122.8708,123.0799,3064.0
2024-08-01 12:15:00,123.71,124.15,123.67,123.78,5899.0,123.1396,123.5775,123.0998,123.2093,5899.0
2024-08-01 12:20:00,123.73,123.89,123.38,123.41,6386.0,123.1595,123.3187,122.8111,122.841,6386.0
2024-08-01 12:25:00,123.32,123.53,123.25,123.34,13423.0,122.7514,122.9604,122.6817,122.7713,13423.0
2024-08-01 12:30:00,123.3,123.41,122.77,122.77,15237.0,122.7315,122.841,122.2039,122.2039,15237.0
2024-08-01 12:35:00,122.78,123.21,122.5,123.1,13935.0,122.2139,122.6419,121.9352,122.5324,13935.0
2024-08-01 12:40:00,123.02,123.58,123.02,123.56,12390.0,122.4528,123.0102,122.4528,122.9903,12390.0
2024-08-01 12:45:00,123.52,123.52,122.69,122.94,17750.0,122.9505,122.9505,122.1243,122.3731,17750.0
2024-08-01 12:50:00,122.83,123.04,122.43,123.0,18028.0,122.2636,122.4727,121.8655,122.4329,18028.0
2024-08-01 12:55:00,123.12,123.16,122.82,123.0,9231.0,122.5523,122.5921,122.2537,122.4329,9231.0
2024-08-01 13:00:00,123.0,123.07,122.44,122.62,16566.0,122.4329,122.5025,121.8754,122.0546,16566.0
2024-08-01 13:05:00,122.59,122.69,122.0,122.14,13366.0,122.0247,122.1243,121.4375,121.5768,13366.0
2024-08-01 13:10:00,122.23,122.24,121.98,121.98,6773.0,121.6664,121.6764,121.4176,121.4176,6773.0
2024-08-01 13:15:00,121.96,122.29,121.9,122.03,5180.0,121.3976,121.7261,121.3379,121.4673,5180.0
2024-08-01 13:20:00,121.94,122.03,121.45,121.53,5546.0,121.3777,121.4673,120.89,120.9696,5546.0
2024-08-01 13:25:00,121.53,122.38,121.46,122.3,36797.0,120.9696,121.8157,120.9,121.7361,36797.0
2024-08-01 13:30:00,122.24,122.33,121.91,121.99,11652.0,121.6764,121.7659,121.3479,121.4275,11652.0
2024-08-01 13:35:00,122.01,122.06,121.33,121.41,10845.0,121.4474,121.4972,120.7706,120.8502,10845.0
2024-08-01 13:40:00,121.49,121.61,121.0,121.22,11425.0,120.9298,121.0493,120.4421,120.6611,11425.0
2024-08-01 13:45:00,121.23,121.26,120.79,120.84,11021.0,120.671,120.7009,120.233,120.2828,11021.0
2024-08-01 13:50:00,120.84,121.85,120.76,121.83,10968.0,120.2828,121.2882,120.2032,121.2682,10968.0
2024-08-01 13:55:00,121.81,122.36,121.73,122.36,6787.0,121.2483,121.7958,121.1687,121.7958,6787.0
2024-08-01 14:00:00,122.32,122.48,122.14,122.17,5557.0,121.756,121.9152,121.5768,121.6067,5557.0
2024-08-01 14:05:00,121.98,122.19,121.78,121.86,7956.0,121.4176,121.6266,121.2185,121.2981,7956.0
2024-08-01 14:10:00,121.79,122.24,121.78,121.96,29311.0,121.2284,121.6764,121.2185,121.3976,29311.0
2024-08-01 14:15:00,121.92,122.0,121.1,121.24,10699.0,121.3578,121.4375,120.5416,120.681,10699.0
2024-08-01 14:20:00,121.3,121.68,121.21,121.22,17622.0,120.7407,121.1189,120.6511,120.6611,17622.0
2024-08-01 14:25:00,121.32,121.38,120.92,121.08,6385.0,120.7606,120.8203,120.3624,120.5217,6385.0
2024-08-01 14:30:00,120.97,121.12,120.33,120.42,12902.0,120.4122,120.5615,119.7752,119.8647,12902.0
2024-08-01 14:35:00,120.45,120.64,120.09,120.46,18094.0,119.8946,120.0837,119.5363,119.9046,18094.0
2024-08-01 14:40:00,120.44,120.74,120.03,120.06,11174.0,119.8847,120.1833,119.4765,119.5064,11174.0
2024-08-01 14:45:00,120.06,120.18,119.65,119.71,12700.0,119.5064,119.6259,119.0983,119.158,12700.0
2024-08-01 14:50:00,119.69,120.12,119.69,119.84,9806.0,119.1381,119.5661,119.1381,119.2874,9806.0
2024-08-01 14:55:00,119.79,120.36,119.79,120.12,51148.0,119.2377,119.805,119.2377,119.5661,51148.0
2024-08-01 15:00:00,120.02,120.98,120.02,120.78,24300.0,119.4666,120.4222,119.4666,120.2231,24300.0
2024-08-01 15:05:00,120.76,121.25,120.71,121.25,18840.0,120.2032,120.6909,120.1534,120.6909,18840.0
2024-08-01 15:10:00,121.34,122.12,121.2,121.77,21031.0,120.7805,121.5569,120.6412,121.2085,21031.0
2024-08-01 15:15:00,121.67,121.74,121.21,121.58,26251.0,121.109,121.1787,120.6511,121.0194,26251.0
2024-08-01 15:20:00,121.58,121.78,121.31,121.66,51146.0,121.0194,121.2185,120.7506,121.099,51146.0
2024-08-01 15:25:00,121.66,121.94,121.42,121.94,20993.0,121.099,121.3777,120.8601,121.3777,20993.0
2024-08-01 15:30:00,121.94,122.01,121.55,121.55,24642.0,121.3777,121.4474,120.9895,120.9895,24642.0
2024-08-01 15:35:00,121.59,121.71,121.33,121.48,24998.0,121.0294,121.1488,120.7706,120.9199,24998.0
2024-08-01 15:40:00,121.48,121.55,121.19,121.49,37872.0,120.9199,120.9895,120.6312,120.9298,37872.0
2024-08-01 15:45:00,121.48,122.42,121.48,122.35,36870.0,120.9199,121.8555,120.9199,121.7858,36870.0
2024-08-01 15:50:00,122.35,122.45,121.26,121.47,79687.0,121.7858,121.8854,120.7009,120.9099,79687.0
2024-08-01 15:55:00,121.4,121.84,121.1,121.74,191951.0,120.8402,121.2782,120.5416,121.1787,191951.0
2024-08-02 09:30:00,119.75,119.75,116.2,116.53,64610.0,119.1978,119.1978,115.6642,115.9927,64610.0
2024-08-02 09:35:00,116.53,118.79,116.52,118.47,23148.0,115.9927,118.2423,115.9827,117.9237,23148.0
2024-08-02 09:40:00,118.67,120.0,118.54,119.02,15077.0,118.1228,119.4467,117.9934,118.4712,15077.0
2024-08-02 09:45:00,119.02,119.48,118.16,118.86,18481.0,118.4712,118.9291,117.6152,118.3119,18481.0
2024-08-02 09:50:00,118.74,119.02,117.96,118.02,32876.0,118.1925,118.4712,117.4161,117.4758,32876.0
2024-08-02 09:55:00,117.98,118.38,117.72,118.15,25300.0,117.436,117.8342,117.1772,117.6052,25300.0
2024-08-02 10:00:00,118.26,118.49,117.38,117.39,21866.0,117.7147,117.9436,116.8388,116.8487,21866.0
2024-08-02 10:05:00,117.46,117.49,116.63,116.98,12640.0,116.9184,116.9483,116.0922,116.4406,12640.0
2024-08-02 10:10:00,116.73,117.05,115.71,115.72,52676.0,116.1918,116.5103,115.1765,115.1864,52676.0
2024-08-02 10:15:00,115.73,116.9,115.72,116.89,40759.0,115.1964,116.361,115.1864,116.351,40759.0
2024-08-02 10:20:00,116.9,117.11,116.66,116.94,11619.0,116.361,116.57,116.1221,116.4008,11619.0
2024-08-02 10:25:00,117.02,118.09,117.02,117.52,7122.0,116.4804,117.5455,116.4804,116.9781,7122.0
2024-08-02 10:30:00,117.54,117.99,117.05,117.22,12112.0,116.998,117.446,116.5103,116.6795,12112.0
2024-08-02 10:35:00,116.91,117.35,116.78,116.83,7251.0,116.3709,116.8089,116.2415,116.2913,7251.0
2024-08-02 10:40:00,116.85,118.01,116.77,117.88,10469.0,116.3112,117.4659,116.2316,117.3365,10469.0
2024-08-02 10:45:00,117.73,118.42,117.72,118.34,14732.0,117.1872,117.874,117.1772,117.7943,14732.0
2024-08-02 10:50:00,118.37,118.41,117.38,117.38,12883.0,117.8242,117.864,116.8388,116.8388,12883.0
2024-08-02 10:55:00,117.35,117.44,116.8,117.17,21627.0,116.8089,116.8985,116.2614,116.6297,21627.0
2024-08-02 11:00:00,117.27,117.43,116.88,117.31,28669.0,116.7293,116.8885,116.3411,116.7691,28669.0
2024-08-02 11:05:00,117.34,117.4,117.13,117.37,4636.0,116.799,116.8587,116.5899,116.8288,4636.0
2024-08-02 11:10:00,117.17,118.09,117.17,117.53,7357.0,116.6297,117.5455,116.6297,116.9881,7357.0
2024-08-02 11:15:00,117.64,117.84,117.51,117.59,6106.0,117.0976,117.2966,116.9682,117.0478,6106.0
2024-08-02 11:20:00,117.45,117.84,117.2,117.73,8655.0,116.9084,117.2966,116.6596,117.1872,8655.0
2024-08-02 11:25:00,117.68,117.68,117.22,117.52,8464.0,117.1374,117.1374,116.6795,116.9781,8464.0
2024-08-02 11:30:00,117.51,117.95,117.45,117.92,6222.0,116.9682,117.4061,116.9084,117.3763,6222.0
2024-08-02 11:35:00,117.91,118.93,117.77,118.62,13789.0,117.3663,118.3816,117.227,118.073,13789.0
2024-08-02 11:40:00,118.6,119.52,118.6,119.52,9017.0,118.0531,118.9689,118.0531,118.9689,9017.0
2024-08-02 11:45:00,119.68,119.68,118.72,118.96,7245.0,119.1282,119.1282,118.1726,118.4115,7245.0
2024-08-02 11:50:00,118.87,118.91,118.44,118.44,4804.0,118.3219,118.3617,117.8939,117.8939,4804.0
2024-08-02 11:55:00,118.56,119.25,118.43,118.61,13146.0,118.0133,118.7001,117.8839,118.0631,13146.0
2024-08-02 12:00:00,118.63,119.03,118.16,118.41,9803.0,118.083,118.4812,117.6152,117.864,9803.0
2024-08-02 12:05:00,118.44,118.72,118.06,118.14,7258.0,117.8939,118.1726,117.5156,117.5953,7258.0
2024-08-02 12:10:00,118.15,118.16,117.67,117.82,13522.0,117.6052,117.6152,117.1274,117.2767,13522.0
2024-08-02 12:15:00,117.82,118.02,117.71,118.02,6015.0,117.2767,117.4758,117.1672,117.4758,6015.0
2024-08-02 12:20:00,118.17,118.54,117.82,117.85,11383.0,117.6251,117.9934,117.2767,117.3066,11383.0
2024-08-02 12:25:00,117.84,118.18,117.79,117.97,7284.0,117.2966,117.6351,117.2469,117.426,7284.0
2024-08-02 12:30:00,117.87,117.94,117.28,117.56,7443.0,117.3265,117.3962,116.7392,117.0179,7443.0
2024-08-02 12:35:00,117.45,117.87,117.43,117.87,10224.0,116.9084,117.3265,116.8885,117.3265,10224.0
2024-08-02 12:40:00,117.87,118.13,117.8,117.92,10500.0,117.3265,117.5853,117.2568,117.3763,10500.0
2024-08-02 12:45:00,117.92,117.93,117.44,117.56,41597.0,117.3763,117.3862,116.8985,117.0179,41597.0
2024-08-02 12:50:00,117.44,117.44,116.59,116.8,5647.0,116.8985,116.8985,116.0524,116.2614,5647.0
2024-08-02 12:55:00,116.59,116.98,116.47,116.87,32598.0,116.0524,116.4406,115.933,116.3311,32598.0
2024-08-02 13:00:00,116.76,117.23,116.76,117.11,30560.0,116.2216,116.6895,116.2216,116.57,30560.0
2024-08-02 13:05:00,117.24,117.71,117.24,117.51,9607.0,116.6994,117.1672,116.6994,116.9682,9607.0
2024-08-02 13:10:00,117.36,117.47,117.05,117.33,4497.0,116.8189,116.9284,116.5103,116.789,4497.0
2024-08-02 13:15:00,117.18,117.27,116.9,117.08,14981.0,116.6397,116.7293,116.361,116.5401,14981.0
2024-08-02 13:20:00,117.01,117.07,116.85,116.96,23336.0,116.4705,116.5302,116.3112,116.4207,23336.0
2024-08-02 13:25:00,117.02,117.25,116.98,117.02,3627.0,116.4804,116.7094,116.4406,116.4804,3627.0
2024-08-02 13:30:00,117.0,117.19,116.88,117.1,69197.0,116.4605,116.6496,116.3411,116.5601,69197.0
2024-08-02 13:35:00,117.09,117.19,116.96,116.98,15092.0,116.5501,116.6496,116.4207,116.4406,15092.0
2024-08-02 13:40:00,117.06,117.4,116.87,117.17,34925.0,116.5202,116.8587,116.3311,116.6297,34925.0
2024-08-02 13:45:00,117.09,117.44,117.0,117.0,4709.0,116.5501,116.8985,116.4605,116.4605,4709.0
2024-08-02 13:50:00,117.0,117.21,116.92,117.0,28004.0,116.4605,116.6695,116.3809,116.4605,28004.0
2024-08-02 13:55:00,117.09,117.41,117.08,117.37,7770.0,116.5501,116.8686,116.5401,116.8288,7770.0
2024-08-02 14:00:00,117.12,117.47,117.1,117.34,9741.0,116.58,116.9284,116.5601,116.799,9741.0
2024-08-02 14:05:00,117.41,117.44,117.11,117.13,5418.0,116.8686,116.8985,116.57,116.5899,5418.0
2024-08-02 14:10:00,116.97,116.97,116.65,116.66,6381.0,116.4307,116.4307,116.1121,116.1221,6381.0
2024-08-02 14:15:00,116.74,116.76,116.46,116.67,5106.0,116.2017,116.2216,115.923,116.132,5106.0
2024-08-02 14:20:00,116.61,117.0,116.55,116.84,3852.0,116.0723,116.4605,116.0126,116.3013,3852.0
2024-08-02 14:25:00,116.92,117.33,116.92,117.33,7432.0,116.3809,116.789,116.3809,116.789,7432.0
2024-08-02 14:30:00,117.17,117.67,117.14,117.14,2152.0,116.6297,117.1274,116.5999,116.5999,2152.0
2024-08-02 14:35:00,116.94,116.94,116.46,116.71,3879.0,116.4008,116.4008,115.923,116.1719,3879.0
2024-08-02 14:40:00,116.79,117.03,116.56,116.92,45624.0,116.2515,116.4904,116.0225,116.3809,45624.0
2024-08-02 14:45:00,116.92,117.23,116.85,117.02,15794.0,116.3809,116.6895,116.3112,116.4804,15794.0
2024-08-02 14:50:00,117.06,117.2,116.93,117.2,10049.0,116.5202,116.6596,116.3908,116.6596,10049.0
2024-08-02 14:55:00,117.26,117.33,116.94,117.1,13147.0,116.7193,116.789,116.4008,116.5601,13147.0
2024-08-02 15:00:00,117.2,117.43,117.08,117.19,5334.0,116.6596,116.8885,116.5401,116.6496,5334.0
2024-08-02 15:05:00,117.22,117.4,116.98,117.28,10711.0,116.6795,116.8587,116.4406,116.7392,10711.0
2024-08-02 15:10:00,117.19,117.48,117.05,117.48,7613.0,116.6496,116.9383,116.5103,116.9383,7613.0
2024-08-02 15:15:00,117.4,117.52,117.29,117.36,7939.0,116.8587,116.9781,116.7492,116.8189,7939.0
2024-08-02 15:20:00,117.35,117.49,117.11,117.26,9385.0,116.8089,116.9483,116.57,116.7193,9385.0
2024-08-02 15:25:00,117.22,117.36,116.92,117.13,38319.0,116.6795,116.8189,116.3809,116.5899,38319.0
2024-08-02 15:30:00,117.16,117.28,116.74,116.75,41409.0,116.6198,116.7392,116.2017,116.2117,41409.0
2024-08-02 15:35:00,116.73,116.81,116.17,116.17,19406.0,116.1918,116.2714,115.6343,115.6343,19406.0
2024-08-02 15:40:00,116.18,116.99,116.13,116.99,39063.0,115.6443,116.4506,115.5945,116.4506,39063.0
2024-08-02 15:45:00,116.92,116.92,116.55,116.64,22048.0,116.3809,116.3809,116.0126,116.1022,22048.0
2024-08-02 15:50:00,116.58,116.71,116.12,116.68,84683.0,116.0425,116.1719,115.5846,116.142,84683.0
2024-08-02 15:55:00,116.72,117.43,116.52,117.23,235127.0,116.1818,116.8885,115.9827,116.6895,235127.0
2024-08-05 09:30:00,110.17,112.04,109.15,111.17,58887.0,109.662,111.5234,108.6467,110.6574,58887.0
2024-08-05 09:35:00,111.14,114.48,110.85,114.48,15633.0,110.6275,113.9521,110.3389,113.9521,15633.0
2024-08-05 09:40:00,114.27,114.27,112.27,112.98,21790.0,113.7431,113.7431,111.7523,112.4591,21790.0
2024-08-05 09:45:00,113.02,115.93,113.01,115.28,14570.0,112.4989,115.3955,112.4889,114.7484,14570.0
2024-08-05 09:50:00,115.05,115.26,114.0,114.23,12875.0,114.5195,114.7285,113.4744,113.7033,12875.0
2024-08-05 09:55:00,114.16,114.97,114.06,114.47,11961.0,113.6336,114.4399,113.5341,113.9422,11961.0
2024-08-05 10:00:00,114.58,117.6,114.58,116.99,39386.0,114.0517,117.0578,114.0517,116.4506,39386.0
2024-08-05 10:05:00,116.98,117.4,114.59,114.73,36225.0,116.4406,116.8587,114.0616,114.201,36225.0
2024-08-05 10:10:00,114.95,115.52,114.42,115.52,17445.0,114.42,114.9873,113.8924,114.9873,17445.0
2024-08-05 10:15:00,115.52,116.32,115.3,116.3,16569.0,114.9873,115.7837,114.7684,115.7637,16569.0
2024-08-05 10:20:00,116.37,116.67,115.59,115.93,17396.0,115.8334,116.132,115.057,115.3955,17396.0
2024-08-05 10:25:00,116.0,116.58,115.25,115.25,87479.0,115.4651,116.0425,114.7186,114.7186,87479.0
2024-08-05 10:30:00,115.3,116.33,115.11,116.23,8816.0,114.7684,115.7936,114.5792,115.6941,8816.0
2024-08-05 10:35:00,116.41,116.52,115.8,116.4,13284.0,115.8732,115.9827,115.2661,115.8633,13284.0
2024-08-05 10:40:00,116.47,116.47,115.71,115.79,27526.0,115.933,115.933,115.1765,115.2561,27526.0
2024-08-05 10:45:00,115.72,116.22,115.57,115.98,20473.0,115.1864,115.6841,115.0371,115.4452,20473.0
2024-08-05 10:50:00,116.05,117.1,115.64,117.03,6780.0,115.5149,116.5601,115.1068,116.4904,6780.0
2024-08-05 10:55:00,117.02,117.02,115.29,115.32,15641.0,116.4804,116.4804,114.7584,114.7883,15641.0
2024-08-05 11:00:00,115.54,115.55,114.73,115.09,21795.0,115.0072,115.0172,114.201,114.5593,21795.0
2024-08-05 11:05:00,115.22,116.0,114.72,115.73,106992.0,114.6887,115.4651,114.191,115.1964,106992.0
2024-08-05 11:10:00,115.73,116.74,115.42,116.19,10983.0,115.1964,116.2017,114.8878,115.6543,10983.0
2024-08-05 11:15:00,116.43,117.0,116.25,116.67,10274.0,115.8931,116.4605,115.714,116.132,10274.0
2024-08-05 11:20:00,116.67,117.06,116.59,117.06,6934.0,116.132,116.5202,116.0524,116.5202,6934.0
2024-08-05 11:25:00,117.08,117.08,116.02,116.07,6391.0,116.5401,116.5401,115.485,115.5348,6391.0
2024-08-05 11:30:00,115.8,116.57,115.8,116.3,4735.0,115.2661,116.0325,115.2661,115.7637,4735.0
2024-08-05 11:35:00,116.5,117.5,116.46,117.35,8981.0,115.9628,116.9582,115.923,116.8089,8981.0
2024-08-05 11:40:00,117.19,117.21,116.55,116.68,2949.0,116.6496,116.6695,116.0126,116.142,2949.0
2024-08-05 11:45:00,116.92,117.25,116.64,117.22,9397.0,116.3809,116.7094,116.1022,116.6795,9397.0
2024-08-05 11:50:00,116.89,117.04,116.66,116.9,9040.0,116.351,116.5003,116.1221,116.361,9040.0
2024-08-05 11:55:00,116.74,117.21,116.74,117.21,7457.0,116.2017,116.6695,116.2017,116.6695,7457.0
2024-08-05 12:00:00,117.29,117.75,116.97,117.39,11958.0,116.7492,117.2071,116.4307,116.8487,11958.0
2024-08-05 12:05:00,117.39,117.39,116.78,117.15,20593.0,116.8487,116.8487,116.2415,116.6098,20593.0
2024-08-05 12:10:00,117.16,117.68,117.16,117.66,6900.0,116.6198,117.1374,116.6198,117.1175,6900.0
2024-08-05 12:15:00,117.74,117.85,117.51,117.8,9680.0,117.1971,117.3066,116.9682,117.2568,9680.0
2024-08-05 12:20:00,117.8,118.34,117.45,118.32,17784.0,117.2568,117.7943,116.9084,117.7744,17784.0
2024-08-05 12:25:00,118.4,119.62,118.28,119.45,26727.0,117.8541,119.0684,117.7346,118.8992,26727.0
2024-08-05 12:30:00,119.45,119.45,118.27,118.4,9048.0,118.8992,118.8992,117.7247,117.8541,9048.0
2024-08-05 12:35:00,118.3,118.32,117.5,117.61,11419.0,117.7545,117.7744,116.9582,117.0677,11419.0
2024-08-05 12:40:00,117.69,118.08,117.45,117.64,7004.0,117.1473,117.5355,116.9084,117.0976,7004.0
2024-08-05 12:45:00,117.76,117.76,116.72,116.93,6989.0,117.217,117.217,116.1818,116.3908,6989.0
2024-08-05 12:50:00,116.78,116.94,116.59,116.68,2715.0,116.2415,116.4008,116.0524,116.142,2715.0
2024-08-05 12:55:00,116.52,116.99,116.32,116.81,3895.0,115.9827,116.4506,115.7837,116.2714,3895.0
2024-08-05 13:00:00,116.83,117.09,116.63,116.76,5419.0,116.2913,116.5501,116.0922,116.2216,5419.0
2024-08-05 13:05:00,116.65,117.08,116.37,116.57,20109.0,116.1121,116.5401,115.8334,116.0325,20109.0
2024-08-05 13:10:00,116.5,116.87,116.34,116.75,10077.0,115.9628,116.3311,115.8036,116.2117,10077.0
2024-08-05 13:15:00,116.58,117.31,116.4,117.0,28414.0,116.0425,116.7691,115.8633,116.4605,28414.0
2024-08-05 13:20:00,117.0,117.32,116.88,116.88,5630.0,116.4605,116.779,116.3411,116.3411,5630.0
2024-08-05 13:25:00,117.18,117.48,116.91,117.06,5104.0,116.6397,116.9383,116.3709,116.5202,5104.0
2024-08-05 13:30:00,117.07,117.49,116.97,117.48,7000.0,116.5302,116.9483,116.4307,116.9383,7000.0
2024-08-05 13:35:00,117.48,117.56,117.24,117.51,7882.0,116.9383,117.0179,116.6994,116.9682,7882.0
2024-08-05 13:40:00,117.48,118.36,117.44,118.05,34786.0,116.9383,117.8142,116.8985,117.5057,34786.0
2024-08-05 13:45:00,118.15,118.21,117.65,117.74,8446.0,117.6052,117.6649,117.1075,117.1971,8446.0
2024-08-05 13:50:00,117.65,117.91,117.55,117.56,2642.0,117.1075,117.3663,117.008,117.0179,2642.0
2024-08-05 13:55:00,117.65,117.81,117.24,117.42,3606.0,117.1075,117.2668,116.6994,116.8786,3606.0
2024-08-05 14:00:00,117.27,117.27,116.56,116.56,4394.0,116.7293,116.7293,116.0225,116.0225,4394.0
2024-08-05 14:05:00,116.51,116.74,116.34,116.74,4426.0,115.9728,116.2017,115.8036,116.2017,4426.0
2024-08-05 14:10:00,116.63,116.74,116.22,116.28,8676.0,116.0922,116.2017,115.6841,115.7438,8676.0
2024-08-05 14:15:00,116.3,116.78,116.28,116.49,29966.0,115.7637,116.2415,115.7438,115.9529,29966.0
2024-08-05 14:20:00,116.61,116.61,116.06,116.19,2340.0,116.0723,116.0723,115.5249,115.6543,2340.0
2024-08-05 14:25:00,116.08,116.62,116.08,116.47,6483.0,115.5448,116.0823,115.5448,115.933,6483.0
2024-08-05 14:30:00,116.46,116.76,116.34,116.54,7887.0,115.923,116.2216,115.8036,116.0026,7887.0
2024-08-05 14:35:00,116.52,116.83,116.34,116.34,6637.0,115.9827,116.2913,115.8036,115.8036,6637.0
2024-08-05 14:40:00,116.21,116.36,115.56,115.56,4959.0,115.6742,115.8235,115.0272,115.0272,4959.0
2024-08-05 14:45:00,115.51,115.64,115.11,115.22,6811.0,114.9774,115.1068,114.5792,114.6887,6811.0
2024-08-05 14:50:00,115.18,115.95,115.18,115.65,24943.0,114.6489,115.4154,114.6489,115.1167,24943.0
2024-08-05 14:55:00,115.62,115.68,115.33,115.44,3316.0,115.0869,115.1466,114.7982,114.9077,3316.0
2024-08-05 15:00:00,115.37,116.16,115.36,116.13,20547.0,114.838,115.6244,114.8281,115.5945,20547.0
2024-08-05 15:05:00,116.07,116.15,115.37,115.58,9110.0,115.5348,115.6144,114.838,115.0471,9110.0
2024-08-05 15:10:00,115.52,115.95,115.42,115.42,9213.0,114.9873,115.4154,114.8878,114.8878,9213.0
2024-08-05 15:15:00,115.52,115.77,115.27,115.54,10265.0,114.9873,115.2362,114.7385,115.0072,10265.0
2024-08-05 15:20:00,115.48,115.83,115.48,115.76,7936.0,114.9475,115.2959,114.9475,115.2262,7936.0
2024-08-05 15:25:00,115.75,116.04,115.5,115.93,28608.0,115.2163,115.5049,114.9674,115.3955,28608.0
2024-08-05 15:30:00,116.06,116.38,115.84,116.19,22537.0,115.5249,115.8434,115.3059,115.6543,22537.0
2024-08-05 15:35:00,116.07,116.81,116.03,116.51,11917.0,115.5348,116.2714,115.495,115.9728,11917.0
2024-08-05 15:40:00,116.51,116.7,115.78,115.95,16892.0,115.9728,116.1619,115.2461,115.4154,16892.0
2024-08-05 15:45:00,115.84,116.06,115.45,115.76,16670.0,115.3059,115.5249,114.9177,115.2262,16670.0
2024-08-05 15:50:00,115.73,115.99,115.2,115.2,49352.0,115.1964,115.4552,114.6688,114.6688,49352.0
2024-08-05 15:55:00,115.35,116.47,115.35,116.38,187883.0,114.8181,115.933,114.8181,115.8434,187883.0
2024-08-06 09:30:00,117.09,118.19,116.54,117.59,13025.0,116.5501,117.645,116.0026,117.0478,13025.0
2024-08-06 09:35:00,117.14,117.63,116.61,117.46,4708.0,116.5999,117.0876,116.0723,116.9184,4708.0
2024-08-06 09:40:00,117.5,117.52,116.33,116.84,4028.0,116.9582,116.9781,115.7936,116.3013,4028.0
2024-08-06 09:45:00,116.76,118.12,116.51,117.83,8172.0,116.2216,117.5754,115.9728,117.2867,8172.0
2024-08-06 09:50:00,117.57,118.47,117.37,118.41,5383.0,117.0279,117.9237,116.8288,117.864,5383.0
2024-08-06 09:55:00,118.27,119.09,118.16,118.69,17688.0,117.7247,118.5409,117.6152,118.1427,17688.0
2024-08-06 10:00:00,118.63,119.22,118.34,119.22,10193.0,118.083,118.6703,117.7943,118.6703,10193.0
2024-08-06 10:05:00,119.09,119.56,118.62,119.52,16315.0,118.5409,119.0087,118.073,118.9689,16315.0
2024-08-06 10:10:00,119.56,119.59,118.6,118.62,7866.0,119.0087,119.0386,118.0531,118.073,7866.0
2024-08-06 10:15:00,118.74,118.84,118.3,118.78,11731.0,118.1925,118.292,117.7545,118.2323,11731.0
2024-08-06 10:20:00,118.9,119.16,118.66,119.08,15012.0,118.3518,118.6106,118.1129,118.5309,15012.0
2024-08-06 10:25:00,119.04,119.04,118.44,118.46,4892.0,118.4911,118.4911,117.8939,117.9138,4892.0
2024-08-06 10:30:00,118.58,118.74,117.89,118.68,8286.0,118.0332,118.1925,117.3464,118.1328,8286.0
2024-08-06 10:35:00,118.68,119.04,118.67,118.83,2777.0,118.1328,118.4911,118.1228,118.2821,2777.0
2024-08-06 10:40:00,119.06,119.56,118.93,119.16,2959.0,118.511,119.0087,118.3816,118.6106,2959.0
2024-08-06 10:45:00,119.28,120.42,119.28,120.31,10313.0,118.73,119.8647,118.73,119.7553,10313.0
2024-08-06 10:50:00,120.2,120.34,119.87,119.91,4381.0,119.6458,119.7851,119.3173,119.3571,4381.0
2024-08-06 10:55:00,119.81,120.01,119.62,119.91,2901.0,119.2576,119.4566,119.0684,119.3571,2901.0
2024-08-06 11:00:00,120.02,120.02,119.66,119.76,5976.0,119.4666,119.4666,119.1083,119.2078,5976.0
2024-08-06 11:05:00,119.78,120.06,119.75,119.98,7960.0,119.2277,119.5064,119.1978,119.4268,7960.0
2024-08-06 11:10:00,120.01,120.01,119.46,119.68,5151.0,119.4566,119.4566,118.9092,119.1282,5151.0
2024-08-06 11:15:00,119.58,119.67,119.13,119.48,2370.0,119.0286,119.1182,118.5807,118.9291,2370.0
2024-08-06 11:20:00,119.55,119.72,119.25,119.48,3787.0,118.9988,119.168,118.7001,118.9291,3787.0
2024-08-06 11:25:00,119.45,119.48,118.98,118.98,3429.0,118.8992,118.9291,118.4314,118.4314,3429.0
2024-08-06 11:30:00,119.09,119.54,118.99,119.34,3955.0,118.5409,118.9888,118.4413,118.7897,3955.0
2024-08-06 11:35:00,119.28,119.47,119.18,119.18,2647.0,118.73,118.9191,118.6305,118.6305,2647.0
2024-08-06 11:40:00,119.29,119.36,119.07,119.07,2601.0,118.74,118.8096,118.521,118.521,2601.0
2024-08-06 11:45:00,119.12,119.63,119.03,119.59,4495.0,118.5707,119.0784,118.4812,119.0386,4495.0
2024-08-06 11:50:00,119.64,119.75,119.46,119.64,1730.0,119.0883,119.1978,118.9092,119.0883,1730.0
2024-08-06 11:55:00,119.64,119.64,119.46,119.56,2691.0,119.0883,119.0883,118.9092,119.0087,2691.0
2024-08-06 12:00:00,119.79,119.88,119.58,119.68,2434.0,119.2377,119.3272,119.0286,119.1282,2434.0
2024-08-06 12:05:00,119.48,119.83,119.45,119.62,3516.0,118.9291,119.2775,118.8992,119.0684,3516.0
2024-08-06 12:10:00,119.66,119.78,119.53,119.73,3120.0,119.1083,119.2277,118.9789,119.1779,3120.0
2024-08-06 12:15:00,119.75,120.16,119.75,120.04,2115.0,119.1978,119.6059,119.1978,119.4865,2115.0
2024-08-06 12:20:00,119.94,120.17,119.79,119.79,3142.0,119.387,119.6159,119.2377,119.2377,3142.0
2024-08-06 12:25:00,119.64,119.72,119.64,119.67,1792.0,119.0883,119.168,119.0883,119.1182,1792.0
2024-08-06 12:30:00,119.83,119.83,119.58,119.78,5616.0,119.2775,119.2775,119.0286,119.2277,5616.0
2024-08-06 12:35:00,119.71,119.85,119.32,119.67,5878.0,119.158,119.2974,118.7698,119.1182,5878.0
2024-08-06 12:40:00,119.72,119.9,119.71,119.72,3993.0,119.168,119.3471,119.158,119.168,3993.0
2024-08-06 12:45:00,119.73,120.1,119.73,119.95,2013.0,119.1779,119.5462,119.1779,119.3969,2013.0
2024-08-06 12:50:00,120.02,120.87,120.02,120.8,2310.0,119.4666,120.3127,119.4666,120.243,2310.0
2024-08-06 12:55:00,120.9,121.19,120.73,121.06,6494.0,120.3425,120.6312,120.1733,120.5018,6494.0
2024-08-06 13:00:00,120.97,121.35,120.82,121.02,3403.0,120.4122,120.7905,120.2629,120.462,3403.0
2024-08-06 13:05:00,121.23,121.24,120.97,121.15,2147.0,120.671,120.681,120.4122,120.5914,2147.0
2024-08-06 13:10:00,121.03,121.25,120.93,121.1,2600.0,120.4719,120.6909,120.3724,120.5416,2600.0
2024-08-06 13:15:00,120.95,120.95,120.78,120.88,5522.0,120.3923,120.3923,120.2231,120.3226,5522.0
2024-08-06 13:20:00,120.89,121.1,120.81,120.98,7572.0,120.3326,120.5416,120.253,120.4222,7572.0
2024-08-06 13:25:00,121.11,121.43,120.97,121.3,5680.0,120.5516,120.8701,120.4122,120.7407,5680.0
2024-08-06 13:30:00,121.36,121.57,121.29,121.35,11614.0,120.8004,121.0094,120.7307,120.7905,11614.0
2024-08-06 13:35:00,121.21,121.48,121.15,121.42,9447.0,120.6511,120.9199,120.5914,120.8601,9447.0
2024-08-06 13:40:00,121.46,121.47,121.04,121.13,6444.0,120.9,120.9099,120.4819,120.5715,6444.0
2024-08-06 13:45:00,121.04,121.31,120.98,121.16,5653.0,120.4819,120.7506,120.4222,120.6013,5653.0
2024-08-06 13:50:00,121.25,121.31,120.93,121.14,8538.0,120.6909,120.7506,120.3724,120.5814,8538.0
2024-08-06 13:55:00,121.14,121.26,121.02,121.02,5291.0,120.5814,120.7009,120.462,120.462,5291.0
2024-08-06 14:00:00,120.96,121.07,120.89,121.0,5177.0,120.4023,120.5118,120.3326,120.4421,5177.0
2024-08-06 14:05:00,121.03,121.17,120.92,120.98,4496.0,120.4719,120.6113,120.3624,120.4222,4496.0
2024-08-06 14:10:00,121.0,121.24,120.94,121.05,4050.0,120.4421,120.681,120.3824,120.4918,4050.0
2024-08-06 14:15:00,121.05,121.6,120.95,121.6,3776.0,120.4918,121.0393,120.3923,121.0393,3776.0
2024-08-06 14:20:00,121.59,121.98,121.54,121.96,4985.0,121.0294,121.4176,120.9796,121.3976,4985.0
2024-08-06 14:25:00,121.87,122.2,121.8,122.15,3019.0,121.3081,121.6365,121.2384,121.5868,3019.0
2024-08-06 14:30:00,122.19,122.19,121.82,121.87,14196.0,121.6266,121.6266,121.2583,121.3081,14196.0
2024-08-06 14:35:00,121.78,121.91,121.72,121.79,5482.0,121.2185,121.3479,121.1588,121.2284,5482.0
2024-08-06 14:40:00,121.71,121.78,121.65,121.65,4806.0,121.1488,121.2185,121.0891,121.0891,4806.0
2024-08-06 14:45:00,121.71,121.78,121.5,121.68,7355.0,121.1488,121.2185,120.9398,121.1189,7355.0
2024-08-06 14:50:00,121.73,121.81,121.59,121.69,6059.0,121.1687,121.2483,121.0294,121.1289,6059.0
2024-08-06 14:55:00,121.75,121.76,120.93,120.93,9831.0,121.1886,121.1986,120.3724,120.3724,9831.0
2024-08-06 15:00:00,120.91,120.93,119.86,119.86,5107.0,120.3525,120.3724,119.3073,119.3073,5107.0
2024-08-06 15:05:00,119.93,119.97,119.22,119.58,11937.0,119.377,119.4168,118.6703,119.0286,11937.0
2024-08-06 15:10:00,119.51,119.87,119.47,119.63,7409.0,118.9589,119.3173,118.9191,119.0784,7409.0
2024-08-06 15:15:00,119.61,119.65,119.19,119.64,9331.0,119.0585,119.0983,118.6404,119.0883,9331.0
2024-08-06 15:20:00,119.64,120.48,119.56,120.48,22144.0,119.0883,119.9245,119.0087,119.9245,22144.0
2024-08-06 15:25:00,120.5,120.63,120.15,120.2,5270.0,119.9444,120.0738,119.596,119.6458,5270.0
2024-08-06 15:30:00,120.32,120.54,120.09,120.38,11589.0,119.7652,119.9842,119.5363,119.8249,11589.0
2024-08-06 15:35:00,120.4,120.61,120.37,120.53,13527.0,119.8448,120.0539,119.815,119.9742,13527.0
2024-08-06 15:40:00,120.47,120.6,120.35,120.54,11738.0,119.9145,120.0439,119.7951,119.9842,11738.0
2024-08-06 15:45:00,120.43,120.49,119.19,119.23,14988.0,119.8747,119.9344,118.6404,118.6802,14988.0
2024-08-06 15:50:00,119.19,119.36,118.44,118.49,38307.0,118.6404,118.8096,117.8939,117.9436,38307.0
2024-08-06 15:55:00,118.56,118.76,118.27,118.28,88583.0,118.0133,118.2124,117.7247,117.7346,88583.0
2024-08-07 09:30:00,121.99,123.18,120.7,120.71,14642.0,121.4275,122.612,120.1435,120.1534,14642.0
2024-08-07 09:35:00,120.73,122.01,120.73,121.21,3195.0,120.1733,121.4474,120.1733,120.6511,3195.0
2024-08-07 09:40:00,121.29,121.97,121.1,121.67,12707.0,120.7307,121.4076,120.5416,121.109,12707.0
2024-08-07 09:45:00,121.67,121.68,121.01,121.04,61053.0,121.109,121.1189,120.452,120.4819,61053.0
2024-08-07 09:50:00,121.31,121.47,120.45,120.61,13758.0,120.7506,120.9099,119.8946,120.0539,13758.0
2024-08-07 09:55:00,120.61,120.61,119.57,120.06,14023.0,120.0539,120.0539,119.0187,119.5064,14023.0
2024-08-07 10:00:00,120.17,120.44,120.08,120.22,11468.0,119.6159,119.8847,119.5263,119.6657,11468.0
2024-08-07 10:05:00,120.12,120.55,120.09,120.4,2599.0,119.5661,119.9941,119.5363,119.8448,2599.0
2024-08-07 10:10:00,120.53,120.6,120.16,120.39,2903.0,119.9742,120.0439,119.6059,119.8349,2903.0
2024-08-07 10:15:00,120.45,120.79,119.62,119.83,15058.0,119.8946,120.233,119.0684,119.2775,15058.0
2024-08-07 10:20:00,120.04,120.4,119.99,120.15,11102.0,119.4865,119.8448,119.4367,119.596,11102.0
2024-08-07 10:25:00,120.24,120.24,119.16,119.43,13151.0,119.6856,119.6856,118.6106,118.8793,13151.0
2024-08-07 10:30:00,119.44,119.74,119.15,119.45,10377.0,118.8893,119.1879,118.6006,118.8992,10377.0
2024-08-07 10:35:00,119.31,119.47,119.08,119.24,1750.0,118.7599,118.9191,118.5309,118.6902,1750.0
2024-08-07 10:40:00,119.14,119.4,118.89,119.4,3313.0,118.5907,118.8495,118.3418,118.8495,3313.0
2024-08-07 10:45:00,119.78,120.23,119.74,120.06,3843.0,119.2277,119.6756,119.1879,119.5064,3843.0
2024-08-07 10:50:00,120.09,120.69,120.09,120.51,27088.0,119.5363,120.1335,119.5363,119.9543,27088.0
2024-08-07 10:55:00,120.62,120.93,120.46,120.46,11693.0,120.0638,120.3724,119.9046,119.9046,11693.0
2024-08-07 11:00:00,120.55,120.94,120.3,120.94,5174.0,119.9941,120.3824,119.7453,120.3824,5174.0
2024-08-07 11:05:00,120.86,121.6,120.86,121.37,9226.0,120.3027,121.0393,120.3027,120.8104,9226.0
2024-08-07 11:10:00,121.34,121.41,120.84,120.84,5172.0,120.7805,120.8502,120.2828,120.2828,5172.0
2024-08-07 11:15:00,120.84,121.11,120.71,120.81,5001.0,120.2828,120.5516,120.1534,120.253,5001.0
2024-08-07 11:20:00,120.79,121.06,120.7,120.7,5203.0,120.233,120.5018,120.1435,120.1435,5203.0
2024-08-07 11:25:00,120.55,120.69,120.45,120.68,2196.0,119.9941,120.1335,119.8946,120.1235,2196.0
2024-08-07 11:30:00,120.85,121.0,120.71,120.84,3956.0,120.2928,120.4421,120.1534,120.2828,3956.0
2024-08-07 11:35:00,120.98,121.28,120.71,120.71,5738.0,120.4222,120.7208,120.1534,120.1534,5738.0
2024-08-07 11:40:00,120.73,120.8,120.19,120.19,6594.0,120.1733,120.243,119.6358,119.6358,6594.0
2024-08-07 11:45:00,120.14,120.14,119.36,119.5,6789.0,119.586,119.586,118.8096,118.949,6789.0
2024-08-07 11:50:00,119.57,119.73,119.41,119.51,2991.0,119.0187,119.1779,118.8594,118.9589,2991.0
2024-08-07 11:55:00,119.49,119.7,119.44,119.63,2451.0,118.939,119.1481,118.8893,119.0784,2451.0
2024-08-07 12:00:00,119.54,119.54,118.44,118.44,6886.0,118.9888,118.9888,117.8939,117.8939,6886.0
2024-08-07 12:05:00,118.56,118.96,118.51,118.95,2721.0,118.0133,118.4115,117.9636,118.4015,2721.0
2024-08-07 12:10:00,118.71,119.08,118.71,119.07,1701.0,118.1626,118.5309,118.1626,118.521,1701.0
2024-08-07 12:15:00,119.07,119.08,118.69,118.83,3513.0,118.521,118.5309,118.1427,118.2821,3513.0
2024-08-07 12:20:00,118.73,119.27,118.65,119.22,2110.0,118.1825,118.7201,118.1029,118.6703,2110.0
2024-08-07 12:25:00,119.5,119.5,119.19,119.33,2787.0,118.949,118.949,118.6404,118.7798,2787.0
2024-08-07 12:30:00,119.34,119.34,118.93,119.18,10667.0,118.7897,118.7897,118.3816,118.6305,10667.0
2024-08-07 12:35:00,119.24,119.36,119.15,119.26,9374.0,118.6902,118.8096,118.6006,118.7101,9374.0
2024-08-07 12:40:00,119.17,119.38,118.67,118.67,7129.0,118.6205,118.8295,118.1228,118.1228,7129.0
2024-08-07 12:45:00,118.66,118.79,118.15,118.36,3115.0,118.1129,118.2423,117.6052,117.8142,3115.0
2024-08-07 12:50:00,118.21,118.29,117.93,118.11,3000.0,117.6649,117.7446,117.3862,117.5654,3000.0
2024-08-07 12:55:00,118.0,118.4,117.99,118.14,5799.0,117.4559,117.8541,117.446,117.5953,5799.0
2024-08-07 13:00:00,118.01,118.11,117.56,117.73,2218.0,117.4659,117.5654,117.0179,117.1872,2218.0
2024-08-07 13:05:00,117.69,117.94,117.2,117.25,5254.0,117.1473,117.3962,116.6596,116.7094,5254.0
2024-08-07 13:10:00,117.24,117.43,116.56,116.56,10892.0,116.6994,116.8885,116.0225,116.0225,10892.0
2024-08-07 13:15:00,116.47,116.63,116.11,116.26,6536.0,115.933,116.0922,115.5746,115.7239,6536.0
2024-08-07 13:20:00,116.38,116.83,116.35,116.8,5088.0,115.8434,116.2913,115.8135,116.2614,5088.0
2024-08-07 13:25:00,116.95,117.14,116.53,116.56,5792.0,116.4107,116.5999,115.9927,116.0225,5792.0
2024-08-07 13:30:00,116.62,116.82,116.45,116.65,4631.0,116.0823,116.2813,115.9131,116.1121,4631.0
2024-08-07 13:35:00,116.77,116.89,116.44,116.54,6719.0,116.2316,116.351,115.9031,116.0026,6719.0
2024-08-07 13:40:00,116.41,116.57,116.17,116.25,5130.0,115.8732,116.0325,115.6343,115.714,5130.0
2024-08-07 13:45:00,116.34,116.43,115.7,115.86,5560.0,115.8036,115.8931,115.1665,115.3258,5560.0
2024-08-07 13:50:00,115.89,115.94,115.52,115.76,8005.0,115.3556,115.4054,114.9873,115.2262,8005.0
2024-08-07 13:55:00,115.76,115.8,115.3,115.58,9420.0,115.2262,115.2661,114.7684,115.0471,9420.0
2024-08-07 14:00:00,115.48,115.65,115.22,115.22,5592.0,114.9475,115.1167,114.6887,114.6887,5592.0
2024-08-07 14:05:00,115.37,115.39,114.66,114.83,5720.0,114.838,114.8579,114.1313,114.3005,5720.0
2024-08-07 14:10:00,114.68,114.68,114.17,114.23,7632.0,114.1512,114.1512,113.6436,113.7033,7632.0
2024-08-07 14:15:00,114.24,114.87,114.22,114.35,11801.0,113.7132,114.3403,113.6933,113.8227,11801.0
2024-08-07 14:20:00,114.49,114.96,114.49,114.75,6805.0,113.9621,114.4299,113.9621,114.2209,6805.0
2024-08-07 14:25:00,114.95,115.39,114.94,115.13,4456.0,114.42,114.8579,114.41,114.5991,4456.0
2024-08-07 14:30:00,115.12,115.25,114.8,114.86,5270.0,114.5892,114.7186,114.2707,114.3304,5270.0
2024-08-07 14:35:00,114.78,115.23,114.78,115.11,2877.0,114.2508,114.6987,114.2508,114.5792,2877.0
2024-08-07 14:40:00,115.44,115.57,115.37,115.47,2884.0,114.9077,115.0371,114.838,114.9376,2884.0
2024-08-07 14:45:00,115.47,115.59,114.89,115.2,8873.0,114.9376,115.057,114.3602,114.6688,8873.0
2024-08-07 14:50:00,115.22,115.36,115.13,115.22,5159.0,114.6887,114.8281,114.5991,114.6887,5159.0
2024-08-07 14:55:00,115.34,115.64,115.17,115.18,5050.0,114.8082,115.1068,114.639,114.6489,5050.0
2024-08-07 15:00:00,115.33,116.5,115.23,116.46,4518.0,114.7982,115.9628,114.6987,115.923,4518.0
2024-08-07 15:05:00,116.48,116.73,116.12,116.22,6186.0,115.9429,116.1918,115.5846,115.6841,6186.0
2024-08-07 15:10:00,116.32,116.33,115.63,115.72,7609.0,115.7837,115.7936,115.0968,115.1864,7609.0
2024-08-07 15:15:00,115.8,116.28,115.75,116.19,5510.0,115.2661,115.7438,115.2163,115.6543,5510.0
2024-08-07 15:20:00,116.28,116.37,115.72,115.73,9405.0,115.7438,115.8334,115.1864,115.1964,9405.0
2024-08-07 15:25:00,115.77,115.83,115.18,115.38,17095.0,115.2362,115.2959,114.6489,114.848,17095.0
2024-08-07 15:30:00,115.35,115.78,115.05,115.22,20492.0,114.8181,115.2461,114.5195,114.6887,20492.0
2024-08-07 15:35:00,115.23,115.6,115.18,115.31,25431.0,114.6987,115.067,114.6489,114.7783,25431.0
2024-08-07 15:40:00,115.36,115.43,115.07,115.14,20185.0,114.8281,114.8978,114.5394,114.6091,20185.0
2024-08-07 15:45:00,115.17,115.24,114.89,115.1,37096.0,114.639,114.7086,114.3602,114.5693,37096.0
2024-08-07 15:50:00,115.06,115.26,113.5,113.8,69826.0,114.5295,114.7285,112.9767,113.2753,69826.0
2024-08-07 15:55:00,113.71,114.37,113.63,114.13,262561.0,113.1857,113.8426,113.1061,113.6038,262561.0
2024-08-08 09:30:00,118.31,119.08,117.15,117.95,27518.0,117.7645,118.5309,116.6098,117.4061,27518.0
2024-08-08 09:35:00,118.07,118.47,117.65,118.15,25048.0,117.5256,117.9237,117.1075,117.6052,25048.0
2024-08-08 09:40:00,117.99,118.65,116.7,116.81,23843.0,117.446,118.1029,116.1619,116.2714,23843.0
2024-08-08 09:45:00,116.81,117.41,115.76,116.4,4071.0,116.2714,116.8686,115.2262,115.8633,4071.0
2024-08-08 09:50:00,115.86,117.28,115.32,117.28,6090.0,115.3258,116.7392,114.7883,116.7392,6090.0
2024-08-08 09:55:00,117.07,117.22,116.77,116.95,3488.0,116.5302,116.6795,116.2316,116.4107,3488.0
2024-08-08 10:00:00,116.92,118.09,116.92,117.93,9969.0,116.3809,117.5455,116.3809,117.3862,9969.0
2024-08-08 10:05:00,117.88,118.1,117.36,117.48,2825.0,117.3365,117.5554,116.8189,116.9383,2825.0
2024-08-08 10:10:00,117.36,117.78,117.27,117.66,6344.0,116.8189,117.2369,116.7293,117.1175,6344.0
2024-08-08 10:15:00,117.67,118.54,117.66,118.16,9119.0,117.1274,117.9934,117.1175,117.6152,9119.0
2024-08-08 10:20:00,118.12,118.12,117.85,118.0,5550.0,117.5754,117.5754,117.3066,117.4559,5550.0
2024-08-08 10:25:00,118.19,119.05,118.12,119.05,8527.0,117.645,118.5011,117.5754,118.5011,8527.0
2024-08-08 10:30:00,119.12,119.14,118.47,118.67,6636.0,118.5707,118.5907,117.9237,118.1228,6636.0
2024-08-08 10:35:00,118.7,119.18,118.69,119.1,6630.0,118.1527,118.6305,118.1427,118.5508,6630.0
2024-08-08 10:40:00,118.77,119.13,118.28,118.3,6199.0,118.2224,118.5807,117.7346,117.7545,6199.0
2024-08-08 10:45:00,118.37,119.07,118.19,119.07,9309.0,117.8242,118.521,117.645,118.521,9309.0
2024-08-08 10:50:00,118.96,119.1,118.6,118.7,4412.0,118.4115,118.5508,118.0531,118.1527,4412.0
2024-08-08 10:55:00,118.82,119.35,118.75,119.35,5652.0,118.2721,118.7997,118.2024,118.7997,5652.0
2024-08-08 11:00:00,119.25,119.37,119.14,119.32,3324.0,118.7001,118.8196,118.5907,118.7698,3324.0
2024-08-08 11:05:00,119.27,119.63,119.24,119.56,4738.0,118.7201,119.0784,118.6902,119.0087,4738.0
2024-08-08 11:10:00,119.58,119.7,118.75,118.94,6042.0,119.0286,119.1481,118.2024,118.3916,6042.0
2024-08-08 11:15:00,119.1,119.33,118.82,119.23,9323.0,118.5508,118.7798,118.2721,118.6802,9323.0
2024-08-08 11:20:00,119.3,119.7,118.94,119.59,1940.0,118.7499,119.1481,118.3916,119.0386,1940.0
2024-08-08 11:25:00,119.73,120.12,119.7,119.96,8380.0,119.1779,119.5661,119.1481,119.4069,8380.0
2024-08-08 11:30:00,119.75,120.35,119.74,120.25,5696.0,119.1978,119.7951,119.1879,119.6955,5696.0
2024-08-08 11:35:00,120.37,120.62,120.29,120.39,6245.0,119.815,120.0638,119.7353,119.8349,6245.0
2024-08-08 11:40:00,120.32,120.61,120.16,120.44,6779.0,119.7652,120.0539,119.6059,119.8847,6779.0
2024-08-08 11:45:00,120.32,120.41,120.02,120.09,5633.0,119.7652,119.8548,119.4666,119.5363,5633.0
2024-08-08 11:50:00,120.19,120.55,120.19,120.29,2566.0,119.6358,119.9941,119.6358,119.7353,2566.0
2024-08-08 11:55:00,120.51,120.69,120.45,120.63,2364.0,119.9543,120.1335,119.8946,120.0738,2364.0
2024-08-08 12:00:00,120.47,120.8,120.44,120.8,5830.0,119.9145,120.243,119.8847,120.243,5830.0
2024-08-08 12:05:00,120.75,121.3,120.74,121.15,9170.0,120.1932,120.7407,120.1833,120.5914,9170.0
2024-08-08 12:10:00,121.15,121.25,120.94,121.0,14097.0,120.5914,120.6909,120.3824,120.4421,14097.0
2024-08-08 12:15:00,121.02,121.07,120.76,120.86,6811.0,120.462,120.5118,120.2032,120.3027,6811.0
2024-08-08 12:20:00,120.85,121.19,120.85,121.1,3516.0,120.2928,120.6312,120.2928,120.5416,3516.0
2024-08-08 12:25:00,121.03,121.2,120.88,121.01,6880.0,120.4719,120.6412,120.3226,120.452,6880.0
2024-08-08 12:30:00,120.9,120.99,120.39,120.39,6931.0,120.3425,120.4321,119.8349,119.8349,6931.0
2024-08-08 12:35:00,120.37,120.47,119.96,120.11,5559.0,119.815,119.9145,119.4069,119.5562,5559.0
2024-08-08 12:40:00,120.21,120.42,120.1,120.33,3745.0,119.6557,119.8647,119.5462,119.7752,3745.0
2024-08-08 12:45:00,120.32,120.79,120.22,120.58,3977.0,119.7652,120.233,119.6657,120.024,3977.0
2024-08-08 12:50:00,120.66,120.72,120.43,120.6,2348.0,120.1036,120.1634,119.8747,120.0439,2348.0
2024-08-08 12:55:00,120.52,120.56,120.35,120.51,2762.0,119.9643,120.0041,119.7951,119.9543,2762.0
2024-08-08 13:00:00,120.56,120.87,120.32,120.32,12697.0,120.0041,120.3127,119.7652,119.7652,12697.0
2024-08-08 13:05:00,120.23,120.56,120.12,120.54,17173.0,119.6756,120.0041,119.5661,119.9842,17173.0
2024-08-08 13:10:00,120.56,120.87,120.42,120.76,2945.0,120.0041,120.3127,119.8647,120.2032,2945.0
2024-08-08 13:15:00,120.86,121.29,120.85,121.29,1331.0,120.3027,120.7307,120.2928,120.7307,1331.0
2024-08-08 13:20:00,121.16,121.24,121.02,121.24,7320.0,120.6013,120.681,120.462,120.681,7320.0
2024-08-08 13:25:00,121.21,121.64,121.2,121.63,2639.0,120.6511,121.0791,120.6412,121.0692,2639.0
2024-08-08 13:30:00,121.63,122.02,121.61,122.02,3108.0,121.0692,121.4574,121.0493,121.4574,3108.0
2024-08-08 13:35:00,122.11,122.11,121.7,121.81,7422.0,121.547,121.547,121.1388,121.2483,7422.0
2024-08-08 13:40:00,121.84,122.0,121.78,121.82,5567.0,121.2782,121.4375,121.2185,121.2583,5567.0
2024-08-08 13:45:00,121.89,122.58,121.89,122.58,9733.0,121.328,122.0148,121.328,122.0148,9733.0
2024-08-08 13:50:00,122.65,122.69,122.38,122.55,5198.0,122.0845,122.1243,121.8157,121.9849,5198.0
2024-08-08 13:55:00,122.36,122.36,122.09,122.22,6477.0,121.7958,121.7958,121.527,121.6564,6477.0
2024-08-08 14:00:00,122.07,122.5,122.03,122.45,6370.0,121.5071,121.9352,121.4673,121.8854,6370.0
2024-08-08 14:05:00,122.33,122.56,122.23,122.43,6453.0,121.7659,121.9949,121.6664,121.8655,6453.0
2024-08-08 14:10:00,122.44,122.59,122.36,122.5,5117.0,121.8754,122.0247,121.7958,121.9352,5117.0
2024-08-08 14:15:00,122.46,122.59,122.16,122.25,6654.0,121.8953,122.0247,121.5967,121.6863,6654.0
2024-08-08 14:20:00,122.31,122.58,122.16,122.43,11914.0,121.746,122.0148,121.5967,121.8655,11914.0
2024-08-08 14:25:00,122.51,122.56,121.81,121.81,10890.0,121.9451,121.9949,121.2483,121.2483,10890.0
2024-08-08 14:30:00,121.96,122.27,121.92,122.17,7850.0,121.3976,121.7062,121.3578,121.6067,7850.0
2024-08-08 14:35:00,122.11,122.15,121.8,121.8,9712.0,121.547,121.5868,121.2384,121.2384,9712.0
2024-08-08 14:40:00,121.72,121.86,121.53,121.69,11049.0,121.1588,121.2981,120.9696,121.1289,11049.0
2024-08-08 14:45:00,121.69,122.0,121.67,121.8,9041.0,121.1289,121.4375,121.109,121.2384,9041.0
2024-08-08 14:50:00,121.84,122.02,121.65,121.9,7145.0,121.2782,121.4574,121.0891,121.3379,7145.0
2024-08-08 14:55:00,121.9,122.08,121.72,121.73,9676.0,121.3379,121.5171,121.1588,121.1687,9676.0
2024-08-08 15:00:00,121.66,121.66,120.85,120.87,5814.0,121.099,121.099,120.2928,120.3127,5814.0
2024-08-08 15:05:00,120.75,121.61,120.75,121.48,8607.0,120.1932,121.0493,120.1932,120.9199,8607.0
2024-08-08 15:10:00,121.44,121.64,121.39,121.46,7357.0,120.88,121.0791,120.8303,120.9,7357.0
2024-08-08 15:15:00,121.44,121.52,121.33,121.51,6812.0,120.88,120.9597,120.7706,120.9497,6812.0
2024-08-08 15:20:00,121.5,121.96,121.49,121.82,8284.0,120.9398,121.3976,120.9298,121.2583,8284.0
2024-08-08 15:25:00,121.81,121.9,121.4,121.42,13349.0,121.2483,121.3379,120.8402,120.8601,13349.0
2024-08-08 15:30:00,121.49,121.72,121.37,121.57,9801.0,120.9298,121.1588,120.8104,121.0094,9801.0
2024-08-08 15:35:00,121.62,121.66,121.2,121.44,9951.0,121.0592,121.099,120.6412,120.88,9951.0
2024-08-08 15:40:00,121.44,122.53,121.44,122.53,13999.0,120.88,121.965,120.88,121.965,13999.0
2024-08-08 15:45:00,122.53,122.58,122.15,122.38,16942.0,121.965,122.0148,121.5868,121.8157,16942.0
2024-08-08 15:50:00,122.2,122.94,121.96,122.04,50755.0,121.6365,122.3731,121.3976,121.4773,50755.0
2024-08-08 15:55:00,122.12,123.08,121.73,122.81,255562.0,121.5569,122.5125,121.1687,122.2437,255562.0
2024-08-09 09:30:00,121.54,122.92,121.54,122.46,11767.0,120.9796,122.3532,120.9796,121.8953,11767.0
2024-08-09 09:35:00,122.6,123.24,122.31,123.12,4281.0,122.0347,122.6717,121.746,122.5523,4281.0
2024-08-09 09:40:00,123.0,123.19,121.76,121.95,7374.0,122.4329,122.622,121.1986,121.3877,7374.0
2024-08-09 09:45:00,121.94,122.05,121.0,121.15,18741.0,121.3777,121.4872,120.4421,120.5914,18741.0
2024-08-09 09:50:00,121.21,121.35,120.94,121.35,14456.0,120.6511,120.7905,120.3824,120.7905,14456.0
2024-08-09 09:55:00,121.48,121.61,120.57,120.64,9503.0,120.9199,121.0493,120.0141,120.0837,9503.0
2024-08-09 10:00:00,120.45,121.17,120.01,121.17,4751.0,119.8946,120.6113,119.4566,120.6113,4751.0
2024-08-09 10:05:00,121.27,121.46,120.55,120.64,5240.0,120.7108,120.9,119.9941,120.0837,5240.0
2024-08-09 10:10:00,120.71,121.65,120.71,121.41,4512.0,120.1534,121.0891,120.1534,120.8502,4512.0
2024-08-09 10:15:00,121.29,121.52,121.27,121.34,5547.0,120.7307,120.9597,120.7108,120.7805,5547.0
2024-08-09 10:20:00,121.27,121.45,120.69,120.71,4518.0,120.7108,120.89,120.1335,120.1534,4518.0
2024-08-09 10:25:00,120.7,120.7,120.36,120.37,5009.0,120.1435,120.1435,119.805,119.815,5009.0
2024-08-09 10:30:00,120.36,120.49,120.04,120.22,9014.0,119.805,119.9344,119.4865,119.6657,9014.0
2024-08-09 10:35:00,120.19,120.46,120.01,120.46,2808.0,119.6358,119.9046,119.4566,119.9046,2808.0
2024-08-09 10:40:00,120.53,120.72,120.46,120.54,1419.0,119.9742,120.1634,119.9046,119.9842,1419.0
2024-08-09 10:45:00,120.59,121.09,120.59,121.09,2481.0,120.034,120.5317,120.034,120.5317,2481.0
2024-08-09 10:50:00,120.94,121.45,120.94,121.39,1616.0,120.3824,120.89,120.3824,120.8303,1616.0
2024-08-09 10:55:00,121.45,121.56,121.14,121.16,1184.0,120.89,120.9995,120.5814,120.6013,1184.0
2024-08-09 11:00:00,121.13,121.41,121.12,121.38,1615.0,120.5715,120.8502,120.5615,120.8203,1615.0
2024-08-09 11:05:00,121.59,121.67,121.34,121.34,2211.0,121.0294,121.109,120.7805,120.7805,2211.0
2024-08-09 11:10:00,121.17,121.26,121.07,121.11,1947.0,120.6113,120.7009,120.5118,120.5516,1947.0
2024-08-09 11:15:00,121.05,121.42,121.05,121.21,2528.0,120.4918,120.8601,120.4918,120.6511,2528.0
2024-08-09 11:20:00,121.16,121.2,120.9,120.9,3107.0,120.6013,120.6412,120.3425,120.3425,3107.0
2024-08-09 11:25:00,120.97,121.12,120.8,120.8,5696.0,120.4122,120.5615,120.243,120.243,5696.0
2024-08-09 11:30:00,120.65,120.9,120.56,120.86,2906.0,120.0937,120.3425,120.0041,120.3027,2906.0
2024-08-09 11:35:00,120.56,120.65,120.42,120.64,1562.0,120.0041,120.0937,119.8647,120.0837,1562.0
2024-08-09 11:40:00,120.42,120.67,120.39,120.62,900.0,119.8647,120.1136,119.8349,120.0638,900.0
2024-08-09 11:45:00,120.57,120.66,120.55,120.66,300.0,120.0141,120.1036,119.9941,120.1036,300.0
2024-08-09 11:50:00,120.66,120.93,120.59,120.93,13245.0,120.1036,120.3724,120.034,120.3724,13245.0
2024-08-09 11:55:00,120.89,120.9,120.3,120.38,10297.0,120.3326,120.3425,119.7453,119.8249,10297.0
2024-08-09 12:00:00,120.57,120.57,120.46,120.5,1110.0,120.0141,120.0141,119.9046,119.9444,1110.0
2024-08-09 12:05:00,120.47,120.67,120.44,120.52,2300.0,119.9145,120.1136,119.8847,119.9643,2300.0
2024-08-09 12:10:00,120.53,120.63,120.46,120.58,6761.0,119.9742,120.0738,119.9046,120.024,6761.0
2024-08-09 12:15:00,120.52,120.61,120.23,120.51,4740.0,119.9643,120.0539,119.6756,119.9543,4740.0
2024-08-09 12:20:00,120.46,120.53,120.17,120.18,902.0,119.9046,119.9742,119.6159,119.6259,902.0
2024-08-09 12:25:00,120.31,120.63,120.26,120.56,3034.0,119.7553,120.0738,119.7055,120.0041,3034.0
2024-08-09 12:30:00,120.62,120.91,120.55,120.86,2798.0,120.0638,120.3525,119.9941,120.3027,2798.0
2024-08-09 12:35:00,120.8,121.02,120.76,120.98,1900.0,120.243,120.462,120.2032,120.4222,1900.0
2024-08-09 12:40:00,120.98,121.07,120.91,121.07,3849.0,120.4222,120.5118,120.3525,120.5118,3849.0
2024-08-09 12:45:00,121.07,121.07,120.9,121.06,3803.0,120.5118,120.5118,120.3425,120.5018,3803.0
2024-08-09 12:50:00,121.11,121.16,120.86,120.87,4196.0,120.5516,120.6013,120.3027,120.3127,4196.0
2024-08-09 12:55:00,120.91,121.17,120.91,121.14,1900.0,120.3525,120.6113,120.3525,120.5814,1900.0
2024-08-09 13:00:00,121.16,121.33,121.16,121.24,2976.0,120.6013,120.7706,120.6013,120.681,2976.0
2024-08-09 13:05:00,121.21,121.37,121.08,121.37,2204.0,120.6511,120.8104,120.5217,120.8104,2204.0
2024-08-09 13:10:00,121.37,121.9,121.36,121.9,2400.0,120.8104,121.3379,120.8004,121.3379,2400.0
2024-08-09 13:15:00,122.1,122.26,122.06,122.12,859.0,121.537,121.6963,121.4972,121.5569,859.0
2024-08-09 13:20:00,122.07,122.09,121.84,121.88,1601.0,121.5071,121.527,121.2782,121.318,1601.0
2024-08-09 13:25:00,121.91,122.42,121.89,122.42,3698.0,121.3479,121.8555,121.328,121.8555,3698.0
2024-08-09 13:30:00,122.46,122.71,122.37,122.71,2632.0,121.8953,122.1442,121.8058,122.1442,2632.0
2024-08-09 13:35:00,122.76,122.84,122.53,122.77,6686.0,122.194,122.2736,121.965,122.2039,6686.0
2024-08-09 13:40:00,122.79,123.01,122.34,122.45,5964.0,122.2238,122.4428,121.7759,121.8854,5964.0
2024-08-09 13:45:00,122.52,122.52,122.22,122.26,2271.0,121.9551,121.9551,121.6564,121.6963,2271.0
2024-08-09 13:50:00,122.14,122.43,121.98,122.14,2300.0,121.5768,121.8655,121.4176,121.5768,2300.0
2024-08-09 13:55:00,122.21,122.26,122.11,122.19,2340.0,121.6465,121.6963,121.547,121.6266,2340.0
2024-08-09 14:00:00,122.17,122.44,122.15,122.26,2928.0,121.6067,121.8754,121.5868,121.6963,2928.0
2024-08-09 14:05:00,122.2,122.55,122.2,122.55,1750.0,121.6365,121.9849,121.6365,121.9849,1750.0
2024-08-09 14:10:00,122.42,122.47,122.13,122.32,3263.0,121.8555,121.9053,121.5669,121.756,3263.0
2024-08-09 14:15:00,122.27,122.4,122.16,122.35,2869.0,121.7062,121.8356,121.5967,121.7858,2869.0
2024-08-09 14:20:00,122.16,122.26,122.06,122.09,400.0,121.5967,121.6963,121.4972,121.527,400.0
2024-08-09 14:25:00,122.21,122.32,122.21,122.32,1444.0,121.6465,121.756,121.6465,121.756,1444.0
2024-08-09 14:30:00,122.38,122.46,122.21,122.28,2175.0,121.8157,121.8953,121.6465,121.7162,2175.0
2024-08-09 14:35:00,122.26,122.71,122.26,122.69,2393.0,121.6963,122.1442,121.6963,122.1243,2393.0
2024-08-09 14:40:00,122.72,122.76,122.48,122.48,4497.0,122.1541,122.194,121.9152,121.9152,4497.0
2024-08-09 14:45:00,122.57,122.65,122.44,122.51,9625.0,122.0048,122.0845,121.8754,121.9451,9625.0
2024-08-09 14:50:00,122.51,122.55,122.26,122.32,8358.0,121.9451,121.9849,121.6963,121.756,8358.0
2024-08-09 14:55:00,122.29,122.49,122.27,122.49,2000.0,121.7261,121.9252,121.7062,121.9252,2000.0
2024-08-09 15:00:00,122.5,122.59,122.1,122.16,7185.0,121.9352,122.0247,121.537,121.5967,7185.0
2024-08-09 15:05:00,122.26,122.38,122.01,122.3,4985.0,121.6963,121.8157,121.4474,121.7361,4985.0
2024-08-09 15:10:00,122.26,122.43,122.2,122.27,7165.0,121.6963,121.8655,121.6365,121.7062,7165.0
2024-08-09 15:15:00,122.23,122.45,122.08,122.45,8082.0,121.6664,121.8854,121.5171,121.8854,8082.0
2024-08-09 15:20:00,122.42,122.42,121.96,122.03,4451.0,121.8555,121.8555,121.3976,121.4673,4451.0
2024-08-09 15:25:00,122.13,122.36,122.04,122.26,7850.0,121.5669,121.7958,121.4773,121.6963,7850.0
2024-08-09 15:30:00,122.23,122.28,121.94,122.1,9410.0,121.6664,121.7162,121.3777,121.537,9410.0
2024-08-09 15:35:00,122.02,122.26,121.84,121.86,16203.0,121.4574,121.6963,121.2782,121.2981,16203.0
2024-08-09 15:40:00,121.93,122.14,121.77,121.82,9890.0,121.3678,121.5768,121.2085,121.2583,9890.0
2024-08-09 15:45:00,121.83,121.94,121.68,121.77,11148.0,121.2682,121.3777,121.1189,121.2085,11148.0
2024-08-09 15:50:00,121.77,121.95,120.85,121.08,31846.0,121.2085,121.3877,120.2928,120.5217,31846.0
2024-08-09 15:55:00,121.18,121.84,121.12,121.75,80574.0,120.6212,121.2782,120.5615,121.1886,80574.0
2024-08-12 09:30:00,122.4,123.5,122.28,122.32,16860.0,121.8356,122.9305,121.7162,121.756,16860.0
2024-08-12 09:35:00,122.61,123.01,122.0,122.53,4086.0,122.0447,122.4428,121.4375,121.965,4086.0
2024-08-12 09:40:00,122.25,122.27,121.4,121.4,3533.0,121.6863,121.7062,120.8402,120.8402,3533.0
2024-08-12 09:45:00,121.53,121.54,120.93,121.09,4101.0,120.9696,120.9796,120.3724,120.5317,4101.0
2024-08-12 09:50:00,121.37,121.9,121.37,121.66,2324.0,120.8104,121.3379,120.8104,121.099,2324.0
2024-08-12 09:55:00,121.45,121.45,120.49,120.87,8066.0,120.89,120.89,119.9344,120.3127,8066.0
2024-08-12 10:00:00,121.2,121.34,120.78,121.2,3133.0,120.6412,120.7805,120.2231,120.6412,3133.0
2024-08-12 10:05:00,121.19,121.99,121.19,121.99,2166.0,120.6312,121.4275,120.6312,121.4275,2166.0
2024-08-12 10:10:00,121.9,122.08,121.68,122.08,2799.0,121.3379,121.5171,121.1189,121.5171,2799.0
2024-08-12 10:15:00,122.23,122.24,121.76,122.22,5025.0,121.6664,121.6764,121.1986,121.6564,5025.0
2024-08-12 10:20:00,122.16,122.57,122.0,122.57,1562.0,121.5967,122.0048,121.4375,122.0048,1562.0
2024-08-12 10:25:00,122.61,122.87,122.4,122.4,4884.0,122.0447,122.3035,121.8356,121.8356,4884.0
2024-08-12 10:30:00,122.53,122.85,122.41,122.85,4025.0,121.965,122.2835,121.8456,122.2835,4025.0
2024-08-12 10:35:00,122.96,123.71,122.96,123.47,5209.0,122.393,123.1396,122.393,122.9007,5209.0
2024-08-12 10:40:00,123.46,123.83,123.21,123.3,7532.0,122.8907,123.259,122.6419,122.7315,7532.0
2024-08-12 10:45:00,123.18,123.48,123.1,123.41,4304.0,122.612,122.9106,122.5324,122.841,4304.0
2024-08-12 10:50:00,123.36,123.36,123.04,123.08,2427.0,122.7912,122.7912,122.4727,122.5125,2427.0
2024-08-12 10:55:00,122.96,123.24,122.83,123.24,3245.0,122.393,122.6717,122.2636,122.6717,3245.0
2024-08-12 11:00:00,123.19,123.44,122.91,123.44,8016.0,122.622,122.8708,122.3433,122.8708,8016.0
2024-08-12 11:05:00,123.35,123.38,123.15,123.33,2568.0,122.7812,122.8111,122.5822,122.7613,2568.0
2024-08-12 11:10:00,123.42,123.59,123.42,123.54,2539.0,122.8509,123.0201,122.8509,122.9704,2539.0
2024-08-12 11:15:00,123.4,123.58,123.24,123.48,3205.0,122.831,123.0102,122.6717,122.9106,3205.0
2024-08-12 11:20:00,123.57,123.57,122.34,122.34,2331.0,123.0002,123.0002,121.7759,121.7759,2331.0
2024-08-12 11:25:00,122.28,122.65,122.14,122.65,3875.0,121.7162,122.0845,121.5768,122.0845,3875.0
2024-08-12 11:30:00,122.62,122.62,121.85,122.13,3101.0,122.0546,122.0546,121.2882,121.5669,3101.0
2024-08-12 11:35:00,122.15,122.29,121.97,122.19,3402.0,121.5868,121.7261,121.4076,121.6266,3402.0
2024-08-12 11:40:00,122.19,122.37,122.14,122.35,1000.0,121.6266,121.8058,121.5768,121.7858,1000.0
2024-08-12 11:45:00,122.32,122.41,122.09,122.41,4245.0,121.756,121.8456,121.527,121.8456,4245.0
2024-08-12 11:50:00,122.41,122.93,122.41,122.89,5275.0,121.8456,122.3632,121.8456,122.3234,5275.0
2024-08-12 11:55:00,122.89,123.2,122.78,123.08,3923.0,122.3234,122.6319,122.2139,122.5125,3923.0
2024-08-12 12:00:00,123.02,123.49,123.01,123.03,3142.0,122.4528,122.9206,122.4428,122.4627,3142.0
2024-08-12 12:05:00,123.04,123.04,122.66,122.84,1800.0,122.4727,122.4727,122.0944,122.2736,1800.0
2024-08-12 12:10:00,122.84,122.84,122.46,122.46,1447.0,122.2736,122.2736,121.8953,121.8953,1447.0
2024-08-12 12:15:00,122.55,122.55,122.09,122.44,1100.0,121.9849,121.9849,121.527,121.8754,1100.0
2024-08-12 12:20:00,122.28,122.62,122.27,122.49,1900.0,121.7162,122.0546,121.7062,121.9252,1900.0
2024-08-12 12:25:00,122.5,122.51,122.28,122.28,4831.0,121.9352,121.9451,121.7162,121.7162,4831.0
2024-08-12 12:30:00,122.39,122.49,122.28,122.3,2600.0,121.8257,121.9252,121.7162,121.7361,2600.0
2024-08-12 12:35:00,122.29,122.5,122.1,122.5,5354.0,121.7261,121.9352,121.537,121.9352,5354.0
2024-08-12 12:40:00,122.42,122.44,122.08,122.2,1806.0,121.8555,121.8754,121.5171,121.6365,1806.0
2024-08-12 12:45:00,122.41,122.45,122.34,122.34,1292.0,121.8456,121.8854,121.7759,121.7759,1292.0
2024-08-12 12:50:00,122.22,122.28,122.13,122.28,1109.0,121.6564,121.7162,121.5669,121.7162,1109.0
2024-08-12 12:55:00,122.21,122.21,121.69,121.83,2551.0,121.6465,121.6465,121.1289,121.2682,2551.0
2024-08-12 13:00:00,121.74,121.8,121.5,121.65,1224.0,121.1787,121.2384,120.9398,121.0891,1224.0
2024-08-12 13:05:00,121.91,121.96,121.84,121.84,733.0,121.3479,121.3976,121.2782,121.2782,733.0
2024-08-12 13:10:00,121.8,121.91,121.76,121.78,1400.0,121.2384,121.3479,121.1986,121.2185,1400.0
2024-08-12 13:15:00,122.1,122.31,122.1,122.31,600.0,121.537,121.746,121.537,121.746,600.0
2024-08-12 13:20:00,122.17,122.47,122.17,122.37,2254.0,121.6067,121.9053,121.6067,121.8058,2254.0
2024-08-12 13:25:00,122.33,122.41,122.09,122.32,5209.0,121.7659,121.8456,121.527,121.756,5209.0
2024-08-12 13:30:00,122.35,122.37,122.03,122.14,3930.0,121.7858,121.8058,121.4673,121.5768,3930.0
2024-08-12 13:35:00,122.15,122.15,121.89,122.01,5063.0,121.5868,121.5868,121.328,121.4474,5063.0
2024-08-12 13:40:00,121.96,122.05,121.82,121.82,927.0,121.3976,121.4872,121.2583,121.2583,927.0
2024-08-12 13:45:00,121.92,121.97,121.81,121.81,2098.0,121.3578,121.4076,121.2483,121.2483,2098.0
2024-08-12 13:50:00,121.74,121.83,121.65,121.78,1503.0,121.1787,121.2682,121.0891,121.2185,1503.0
2024-08-12 13:55:00,121.95,122.11,121.92,121.95,605.0,121.3877,121.547,121.3578,121.3877,605.0
2024-08-12 14:00:00,122.15,122.17,121.97,122.04,2297.0,121.5868,121.6067,121.4076,121.4773,2297.0
2024-08-12 14:05:00,122.0,122.0,121.6,121.7,2288.0,121.4375,121.4375,121.0393,121.1388,2288.0
2024-08-12 14:10:00,121.63,121.89,121.61,121.88,12035.0,121.0692,121.328,121.0493,121.318,12035.0
2024-08-12 14:15:00,121.77,121.91,121.65,121.66,4896.0,121.2085,121.3479,121.0891,121.099,4896.0
2024-08-12 14:20:00,121.98,122.23,121.96,122.0,3057.0,121.4176,121.6664,121.3976,121.4375,3057.0
2024-08-12 14:25:00,122.05,122.18,121.94,122.06,3463.0,121.4872,121.6166,121.3777,121.4972,3463.0
2024-08-12 14:30:00,121.89,122.05,121.69,122.05,5233.0,121.328,121.4872,121.1289,121.4872,5233.0
2024-08-12 14:35:00,122.05,122.08,121.93,122.08,1290.0,121.4872,121.5171,121.3678,121.5171,1290.0
2024-08-12 14:40:00,122.14,122.22,121.93,122.05,4582.0,121.5768,121.6564,121.3678,121.4872,4582.0
2024-08-12 14:45:00,122.2,122.2,121.96,122.04,3613.0,121.6365,121.6365,121.3976,121.4773,3613.0
2024-08-12 14:50:00,121.97,122.15,121.97,122.09,5969.0,121.4076,121.5868,121.4076,121.527,5969.0
2024-08-12 14:55:00,122.09,122.36,122.09,122.36,3118.0,121.527,121.7958,121.527,121.7958,3118.0
2024-08-12 15:00:00,122.22,122.27,121.86,121.98,4631.0,121.6564,121.7062,121.2981,121.4176,4631.0
2024-08-12 15:05:00,121.9,122.06,121.85,121.87,4439.0,121.3379,121.4972,121.2882,121.3081,4439.0
2024-08-12 15:10:00,121.95,122.0,121.74,121.75,2211.0,121.3877,121.4375,121.1787,121.1886,2211.0
2024-08-12 15:15:00,121.92,122.07,121.92,122.02,1240.0,121.3578,121.5071,121.3578,121.4574,1240.0
2024-08-12 15:20:00,121.98,122.01,121.72,121.85,8934.0,121.4176,121.4474,121.1588,121.2882,8934.0
2024-08-12 15:25:00,121.83,121.91,121.69,121.69,5859.0,121.2682,121.3479,121.1289,121.1289,5859.0
2024-08-12 15:30:00,121.65,121.85,121.65,121.78,5243.0,121.0891,121.2882,121.0891,121.2185,5243.0
2024-08-12 15:35:00,121.72,121.77,121.45,121.58,3000.0,121.1588,121.2085,120.89,121.0194,3000.0
2024-08-12 15:40:00,121.55,121.83,121.44,121.67,12740.0,120.9895,121.2682,120.88,121.109,12740.0
2024-08-12 15:45:00,121.7,121.83,121.64,121.69,4484.0,121.1388,121.2682,121.0791,121.1289,4484.0
2024-08-12 15:50:00,121.64,122.08,121.49,122.07,23531.0,121.0791,121.5171,120.9298,121.5071,23531.0
2024-08-12 15:55:00,121.95,122.44,121.7,122.41,95823.0,121.3877,121.8754,121.1388,121.8456,95823.0
2024-08-13 09:30:00,123.64,124.39,123.55,124.22,9189.0,123.0699,123.8164,122.9803,123.6472,9189.0
2024-08-13 09:35:00,123.88,123.88,123.29,123.29,2814.0,123.3088,123.3088,122.7215,122.7215,2814.0
2024-08-13 09:40:00,122.92,123.7,122.92,123.21,1600.0,122.3532,123.1296,122.3532,122.6419,1600.0
2024-08-13 09:45:00,123.63,124.17,123.5,124.17,5003.0,123.0599,123.5975,122.9305,123.5975,5003.0
2024-08-13 09:50:00,124.29,124.57,124.06,124.53,7399.0,123.7169,123.9956,123.488,123.9558,7399.0
2024-08-13 09:55:00,124.37,124.45,123.96,124.34,5644.0,123.7965,123.8762,123.3884,123.7667,5644.0
2024-08-13 10:00:00,124.2,124.39,123.99,124.13,11735.0,123.6273,123.8164,123.4183,123.5576,11735.0
2024-08-13 10:05:00,124.0,124.22,123.73,123.92,9974.0,123.4282,123.6472,123.1595,123.3486,9974.0
2024-08-13 10:10:00,123.98,124.35,123.88,123.94,4135.0,123.4083,123.7766,123.3088,123.3685,4135.0
2024-08-13 10:15:00,124.06,124.09,123.9,123.93,3223.0,123.488,123.5178,123.3287,123.3586,3223.0
2024-08-13 10:20:00,124.01,124.01,123.53,123.86,11642.0,123.4382,123.4382,122.9604,123.2889,11642.0
2024-08-13 10:25:00,123.73,124.2,123.69,124.2,9124.0,123.1595,123.6273,123.1197,123.6273,9124.0
2024-08-13 10:30:00,124.15,124.25,123.72,124.0,16772.0,123.5775,123.6771,123.1495,123.4282,16772.0
2024-08-13 10:35:00,124.02,124.06,123.74,123.75,4335.0,123.4481,123.488,123.1694,123.1794,4335.0
2024-08-13 10:40:00,123.63,124.17,123.61,124.05,4965.0,123.0599,123.5975,123.04,123.478,4965.0
2024-08-13 10:45:00,124.04,124.36,124.04,124.21,2100.0,123.4681,123.7866,123.4681,123.6373,2100.0
2024-08-13 10:50:00,124.24,124.31,124.13,124.24,1672.0,123.6671,123.7368,123.5576,123.6671,1672.0
2024-08-13 10:55:00,124.27,124.29,124.08,124.15,4451.0,123.697,123.7169,123.5079,123.5775,4451.0
2024-08-13 11:00:00,124.15,124.27,123.99,124.16,6843.0,123.5775,123.697,123.4183,123.5875,6843.0
2024-08-13 11:05:00,124.37,124.43,124.19,124.19,3630.0,123.7965,123.8563,123.6174,123.6174,3630.0
2024-08-13 11:10:00,124.18,124.39,124.18,124.39,2049.0,123.6074,123.8164,123.6074,123.8164,2049.0
2024-08-13 11:15:00,124.39,124.61,124.35,124.35,5546.0,123.8164,124.0354,123.7766,123.7766,5546.0
2024-08-13 11:20:00,124.35,124.56,124.35,124.56,3821.0,123.7766,123.9857,123.7766,123.9857,3821.0
2024-08-13 11:25:00,124.5,124.77,124.42,124.71,3678.0,123.9259,124.1947,123.8463,124.135,3678.0
2024-08-13 11:30:00,124.75,124.92,124.67,124.91,3760.0,124.1748,124.344,124.0952,124.334,3760.0
2024-08-13 11:35:00,124.99,125.13,124.97,125.13,2429.0,124.4137,124.553,124.3938,124.553,2429.0
2024-08-13 11:40:00,125.28,125.28,124.96,124.96,4656.0,124.7023,124.7023,124.3838,124.3838,4656.0
2024-08-13 11:45:00,124.99,125.13,124.94,125.06,3668.0,124.4137,124.553,124.3639,124.4834,3668.0
2024-08-13 11:50:00,125.04,125.34,125.03,125.34,5405.0,124.4634,124.7621,124.4535,124.7621,5405.0
2024-08-13 11:55:00,125.35,125.53,125.34,125.46,2896.0,124.772,124.9512,124.7621,124.8815,2896.0
2024-08-13 12:00:00,125.35,125.5,125.25,125.46,5460.0,124.772,124.9213,124.6725,124.8815,5460.0
2024-08-13 12:05:00,125.36,125.67,125.29,125.58,3977.0,124.782,125.0905,124.7123,125.001,3977.0
2024-08-13 12:10:00,125.63,125.86,125.53,125.76,3610.0,125.0507,125.2797,124.9512,125.1801,3610.0
2024-08-13 12:15:00,125.79,126.0,125.79,125.91,1660.0,125.21,125.419,125.21,125.3294,1660.0
2024-08-13 12:20:00,125.92,126.07,125.67,126.01,5398.0,125.3394,125.4887,125.0905,125.429,5398.0
2024-08-13 12:25:00,126.09,126.23,125.91,126.05,3503.0,125.5086,125.648,125.3294,125.4688,3503.0
2024-08-13 12:30:00,125.92,126.0,125.86,126.0,959.0,125.3394,125.419,125.2797,125.419,959.0
2024-08-13 12:35:00,125.93,126.04,125.82,126.04,2743.0,125.3493,125.4588,125.2398,125.4588,2743.0
2024-08-13 12:40:00,125.88,126.2,125.88,126.18,1908.0,125.2996,125.6181,125.2996,125.5982,1908.0
2024-08-13 12:45:00,126.02,126.39,126.0,126.39,3661.0,125.4389,125.8072,125.419,125.8072,3661.0
2024-08-13 12:50:00,126.51,126.65,126.38,126.62,6800.0,125.9267,126.066,125.7973,126.0362,6800.0
2024-08-13 12:55:00,126.53,126.79,126.48,126.77,7726.0,125.9466,126.2054,125.8968,126.1855,7726.0
2024-08-13 13:00:00,126.72,126.73,126.43,126.47,2226.0,126.1357,126.1457,125.847,125.8869,2226.0
2024-08-13 13:05:00,126.5,126.89,126.5,126.85,3116.0,125.9167,126.3049,125.9167,126.2651,3116.0
2024-08-13 13:10:00,126.76,126.88,126.66,126.88,3172.0,126.1755,126.295,126.076,126.295,3172.0
2024-08-13 13:15:00,126.93,126.93,126.72,126.84,4720.0,126.3447,126.3447,126.1357,126.2551,4720.0
2024-08-13 13:20:00,126.84,126.88,126.64,126.74,4270.0,126.2551,126.295,126.0561,126.1556,4270.0
2024-08-13 13:25:00,126.6,126.66,126.48,126.54,3200.0,126.0163,126.076,125.8968,125.9565,3200.0
2024-08-13 13:30:00,126.63,126.94,126.47,126.5,10197.0,126.0461,126.3547,125.8869,125.9167,10197.0
2024-08-13 13:35:00,126.45,126.8,126.4,126.57,5395.0,125.8669,126.2153,125.8172,125.9864,5395.0
2024-08-13 13:40:00,126.71,126.88,126.65,126.73,4409.0,126.1257,126.295,126.066,126.1457,4409.0
2024-08-13 13:45:00,126.73,126.75,125.99,126.2,3404.0,126.1457,126.1656,125.4091,125.6181,3404.0
2024-08-13 13:50:00,126.3,126.67,126.3,126.67,1574.0,125.7176,126.0859,125.7176,126.0859,1574.0
2024-08-13 13:55:00,126.73,126.97,126.62,126.9,3045.0,126.1457,126.3845,126.0362,126.3149,3045.0
2024-08-13 14:00:00,126.9,127.03,126.73,127.03,4126.0,126.3149,126.4443,126.1457,126.4443,4126.0
2024-08-13 14:05:00,127.04,127.17,126.97,127.1,1809.0,126.4542,126.5836,126.3845,126.5139,1809.0
2024-08-13 14:10:00,127.18,127.33,127.08,127.09,6123.0,126.5936,126.7429,126.494,126.504,6123.0
2024-08-13 14:15:00,127.19,127.23,126.73,126.82,4561.0,126.6035,126.6433,126.1457,126.2352,4561.0
2024-08-13 14:20:00,126.88,127.13,126.85,127.06,3127.0,126.295,126.5438,126.2651,126.4741,3127.0
2024-08-13 14:25:00,127.11,127.16,126.95,127.16,2243.0,126.5239,126.5737,126.3646,126.5737,2243.0
2024-08-13 14:30:00,126.99,127.09,126.91,126.97,4659.0,126.4045,126.504,126.3248,126.3845,4659.0
2024-08-13 14:35:00,126.97,127.26,126.97,127.19,5621.0,126.3845,126.6732,126.3845,126.6035,5621.0
2024-08-13 14:40:00,127.22,127.26,126.97,127.13,4845.0,126.6334,126.6732,126.3845,126.5438,4845.0
2024-08-13 14:45:00,127.02,127.07,126.86,127.07,4582.0,126.4343,126.4841,126.2751,126.4841,4582.0
2024-08-13 14:50:00,127.0,127.18,126.98,127.15,4966.0,126.4144,126.5936,126.3945,126.5637,4966.0
2024-08-13 14:55:00,127.23,127.23,127.02,127.06,3369.0,126.6433,126.6433,126.4343,126.4741,3369.0
2024-08-13 15:00:00,127.02,127.02,126.39,126.41,4514.0,126.4343,126.4343,125.8072,125.8271,4514.0
2024-08-13 15:05:00,126.22,126.28,126.16,126.23,2070.0,125.638,125.6977,125.5783,125.648,2070.0
2024-08-13 15:10:00,126.3,126.36,126.15,126.23,5192.0,125.7176,125.7774,125.5683,125.648,5192.0
2024-08-13 15:15:00,126.22,126.26,125.95,126.1,5720.0,125.638,125.6778,125.3692,125.5186,5720.0
2024-08-13 15:20:00,126.03,126.42,125.86,126.41,5887.0,125.4489,125.8371,125.2797,125.8271,5887.0
2024-08-13 15:25:00,126.33,126.42,126.26,126.42,4675.0,125.7475,125.8371,125.6778,125.8371,4675.0
2024-08-13 15:30:00,126.45,126.58,126.37,126.51,7533.0,125.8669,125.9963,125.7873,125.9267,7533.0
2024-08-13 15:35:00,126.52,126.57,126.22,126.45,13024.0,125.9366,125.9864,125.638,125.8669,13024.0
2024-08-13 15:40:00,126.4,126.82,126.38,126.82,6330.0,125.8172,126.2352,125.7973,126.2352,6330.0
2024-08-13 15:45:00,126.81,127.26,126.73,127.24,13371.0,126.2253,126.6732,126.1457,126.6533,13371.0
2024-08-13 15:50:00,127.14,127.4,126.72,126.75,49838.0,126.5538,126.8126,126.1357,126.1656,49838.0
2024-08-13 15:55:00,126.82,127.33,126.81,127.21,130037.0,126.2352,126.7429,126.2253,126.6234,130037.0
2024-08-14 09:30:00,127.53,128.35,126.87,127.1,16078.0,126.942,127.7582,126.285,126.5139,16078.0
2024-08-14 09:35:00,126.54,126.8,126.31,126.57,8606.0,125.9565,126.2153,125.7276,125.9864,8606.0
2024-08-14 09:40:00,126.48,126.48,124.65,124.72,3701.0,125.8968,125.8968,124.0752,124.1449,3701.0
2024-08-14 09:45:00,124.76,126.05,124.71,125.45,6748.0,124.1847,125.4688,124.135,124.8716,6748.0
2024-08-14 09:50:00,125.32,125.59,124.59,124.69,4662.0,124.7422,125.0109,124.0155,124.1151,4662.0
2024-08-14 09:55:00,124.63,124.63,123.65,124.28,10178.0,124.0553,124.0553,123.0799,123.707,10178.0
2024-08-14 10:00:00,124.17,125.02,124.0,125.02,15439.0,123.5975,124.4435,123.4282,124.4435,15439.0
2024-08-14 10:05:00,125.01,125.01,124.07,124.41,4039.0,124.4336,124.4336,123.4979,123.8364,4039.0
2024-08-14 10:10:00,124.04,124.16,123.51,123.71,14296.0,123.4681,123.5875,122.9405,123.1396,14296.0
2024-08-14 10:15:00,123.8,124.41,123.57,124.41,4316.0,123.2292,123.8364,123.0002,123.8364,4316.0
2024-08-14 10:20:00,124.4,124.65,124.1,124.65,2500.0,123.8264,124.0752,123.5278,124.0752,2500.0
2024-08-14 10:25:00,124.51,124.72,124.25,124.72,3700.0,123.9359,124.1449,123.6771,124.1449,3700.0
2024-08-14 10:30:00,124.46,124.46,123.7,123.71,3329.0,123.8861,123.8861,123.1296,123.1396,3329.0
2024-08-14 10:35:00,123.74,124.1,123.68,124.1,9564.0,123.1694,123.5278,123.1097,123.5278,9564.0
2024-08-14 10:40:00,124.1,124.8,124.1,124.46,5667.0,123.5278,124.2246,123.5278,123.8861,5667.0
2024-08-14 10:45:00,124.57,125.29,124.57,125.29,2800.0,123.9956,124.7123,123.9956,124.7123,2800.0
2024-08-14 10:50:00,125.33,125.37,125.1,125.31,2900.0,124.7521,124.7919,124.5232,124.7322,2900.0
2024-08-14 10:55:00,125.24,125.5,125.15,125.43,8298.0,124.6625,124.9213,124.5729,124.8516,8298.0
2024-08-14 11:00:00,125.42,125.53,125.32,125.36,2263.0,124.8417,124.9512,124.7422,124.782,2263.0
2024-08-14 11:05:00,125.64,125.64,125.13,125.15,2600.0,125.0607,125.0607,124.553,124.5729,2600.0
2024-08-14 11:10:00,125.23,125.43,125.23,125.33,5300.0,124.6526,124.8516,124.6526,124.7521,5300.0
2024-08-14 11:15:00,125.31,125.42,125.3,125.42,1073.0,124.7322,124.8417,124.7222,124.8417,1073.0
2024-08-14 11:20:00,125.27,125.33,125.17,125.25,1000.0,124.6924,124.7521,124.5928,124.6725,1000.0
2024-08-14 11:25:00,125.21,125.35,125.21,125.35,400.0,124.6327,124.772,124.6327,124.772,400.0
2024-08-14 11:30:00,125.4,126.0,125.39,125.93,2715.0,124.8218,125.419,124.8118,125.3493,2715.0
2024-08-14 11:35:00,126.02,126.12,125.8,126.12,1844.0,125.4389,125.5385,125.2199,125.5385,1844.0
2024-08-14 11:40:00,126.19,126.34,126.13,126.28,2276.0,125.6081,125.7575,125.5484,125.6977,2276.0
2024-08-14 11:45:00,126.05,126.33,126.05,126.18,1200.0,125.4688,125.7475,125.4688,125.5982,1200.0
2024-08-14 11:50:00,126.18,126.52,126.14,126.52,3531.0,125.5982,125.9366,125.5584,125.9366,3531.0
2024-08-14 11:55:00,126.51,126.72,126.4,126.65,2028.0,125.9267,126.1357,125.8172,126.066,2028.0
2024-08-14 12:00:00,126.56,126.79,126.56,126.64,2710.0,125.9764,126.2054,125.9764,126.0561,2710.0
2024-08-14 12:05:00,126.59,126.7,126.51,126.53,1200.0,126.0063,126.1158,125.9267,125.9466,1200.0
2024-08-14 12:10:00,126.49,126.53,126.25,126.27,2171.0,125.9068,125.9466,125.6679,125.6878,2171.0
2024-08-14 12:15:00,126.27,126.27,125.7,125.78,2662.0,125.6878,125.6878,125.1204,125.2,2662.0
2024-08-14 12:20:00,125.78,125.8,124.83,124.84,1400.0,125.2,125.2199,124.2544,124.2644,1400.0
2024-08-14 12:25:00,124.68,125.07,124.67,124.95,6121.0,124.1051,124.4933,124.0952,124.3739,6121.0
2024-08-14 12:30:00,124.99,125.18,124.9,125.05,5341.0,124.4137,124.6028,124.3241,124.4734,5341.0
2024-08-14 12:35:00,125.04,125.14,124.91,125.14,1800.0,124.4634,124.563,124.334,124.563,1800.0
2024-08-14 12:40:00,125.22,125.33,124.69,124.69,1326.0,124.6426,124.7521,124.1151,124.1151,1326.0
2024-08-14 12:45:00,124.57,124.77,124.48,124.61,1950.0,123.9956,124.1947,123.906,124.0354,1950.0
2024-08-14 12:50:00,124.79,124.94,124.73,124.94,1200.0,124.2146,124.3639,124.1549,124.3639,1200.0
2024-08-14 12:55:00,124.95,125.01,124.71,124.94,2444.0,124.3739,124.4336,124.135,124.3639,2444.0
2024-08-14 13:00:00,124.87,125.04,124.67,124.94,1151.0,124.2942,124.4634,124.0952,124.3639,1151.0
2024-08-14 13:05:00,125.02,125.48,125.02,125.34,2000.0,124.4435,124.9014,124.4435,124.7621,2000.0
2024-08-14 13:10:00,125.26,125.27,124.85,125.14,2276.0,124.6824,124.6924,124.2743,124.563,2276.0
2024-08-14 13:15:00,125.22,125.33,125.16,125.32,1900.0,124.6426,124.7521,124.5829,124.7422,1900.0
2024-08-14 13:20:00,125.41,125.41,125.21,125.34,1000.0,124.8317,124.8317,124.6327,124.7621,1000.0
2024-08-14 13:25:00,125.21,125.33,125.01,125.2,6468.0,124.6327,124.7521,124.4336,124.6227,6468.0
2024-08-14 13:30:00,125.29,125.29,125.15,125.16,1801.0,124.7123,124.7123,124.5729,124.5829,1801.0
2024-08-14 13:35:00,125.17,125.24,124.78,124.78,2000.0,124.5928,124.6625,124.2046,124.2046,2000.0
2024-08-14 13:40:00,124.77,124.78,124.53,124.76,2600.0,124.1947,124.2046,123.9558,124.1847,2600.0
2024-08-14 13:45:00,124.82,124.93,124.77,124.88,1800.0,124.2445,124.354,124.1947,124.3042,1800.0
2024-08-14 13:50:00,124.95,125.03,124.89,124.89,700.0,124.3739,124.4535,124.3141,124.3141,700.0
2024-08-14 13:55:00,124.96,124.99,124.7,124.7,1700.0,124.3838,124.4137,124.125,124.125,1700.0
2024-08-14 14:00:00,124.69,124.78,124.54,124.65,2461.0,124.1151,124.2046,123.9658,124.0752,2461.0
2024-08-14 14:05:00,124.55,124.85,124.55,124.66,1123.0,123.9757,124.2743,123.9757,124.0852,1123.0
2024-08-14 14:10:00,124.73,124.85,124.71,124.75,1700.0,124.1549,124.2743,124.135,124.1748,1700.0
2024-08-14 14:15:00,124.76,124.76,124.57,124.76,1100.0,124.1847,124.1847,123.9956,124.1847,1100.0
2024-08-14 14:20:00,124.78,124.94,124.75,124.75,1900.0,124.2046,124.3639,124.1748,124.1748,1900.0
2024-08-14 14:25:00,124.84,124.87,124.8,124.86,3192.0,124.2644,124.2942,124.2246,124.2843,3192.0
2024-08-14 14:30:00,124.88,124.9,124.74,124.86,1300.0,124.3042,124.3241,124.1648,124.2843,1300.0
2024-08-14 14:35:00,124.89,124.95,124.74,124.89,1600.0,124.3141,124.3739,124.1648,124.3141,1600.0
2024-08-14 14:40:00,124.85,124.94,124.81,124.86,2300.0,124.2743,124.3639,124.2345,124.2843,2300.0
2024-08-14 14:45:00,124.77,124.9,124.71,124.8,4874.0,124.1947,124.3241,124.135,124.2246,4874.0
2024-08-14 14:50:00,124.81,125.01,124.81,124.92,2612.0,124.2345,124.4336,124.2345,124.344,2612.0
2024-08-14 14:55:00,124.96,125.19,124.88,125.19,10069.0,124.3838,124.6128,124.3042,124.6128,10069.0
2024-08-14 15:00:00,125.2,125.24,125.04,125.23,3950.0,124.6227,124.6625,124.4634,124.6526,3950.0
2024-08-14 15:05:00,125.25,125.38,124.98,124.98,4916.0,124.6725,124.8019,124.4037,124.4037,4916.0
2024-08-14 15:10:00,125.06,125.06,124.47,124.58,5578.0,124.4834,124.4834,123.8961,124.0056,5578.0
2024-08-14 15:15:00,124.58,124.86,124.54,124.86,7111.0,124.0056,124.2843,123.9658,124.2843,7111.0
2024-08-14 15:20:00,124.88,124.88,124.57,124.7,12849.0,124.3042,124.3042,123.9956,124.125,12849.0
2024-08-14 15:25:00,124.78,124.81,124.58,124.67,6250.0,124.2046,124.2345,124.0056,124.0952,6250.0
2024-08-14 15:30:00,124.72,124.75,124.53,124.59,14586.0,124.1449,124.1748,123.9558,124.0155,14586.0
2024-08-14 15:35:00,124.6,124.85,124.6,124.68,8160.0,124.0255,124.2743,124.0255,124.1051,8160.0
2024-08-14 15:40:00,124.69,125.04,124.62,124.98,4540.0,124.1151,124.4634,124.0454,124.4037,4540.0
2024-08-14 15:45:00,124.98,125.03,124.71,125.03,8261.0,124.4037,124.4535,124.135,124.4535,8261.0
2024-08-14 15:50:00,125.1,125.75,124.67,125.56,46458.0,124.5232,125.1702,124.0952,124.981,46458.0
2024-08-14 15:55:00,125.55,125.55,125.18,125.27,85729.0,124.9711,124.9711,124.6028,124.6924,85729.0
2024-08-15 09:30:00,129.16,129.16,128.06,128.18,10718.0,128.5644,128.5644,127.4695,127.589,10718.0
2024-08-15 09:35:00,128.18,128.49,127.85,128.49,6110.0,127.589,127.8975,127.2605,127.8975,6110.0
2024-08-15 09:40:00,128.56,128.74,128.43,128.47,3186.0,127.9672,128.1464,127.8378,127.8776,3186.0
2024-08-15 09:45:00,128.47,128.82,128.07,128.82,3276.0,127.8776,128.226,127.4795,128.226,3276.0
2024-08-15 09:50:00,128.78,129.61,128.78,129.41,7389.0,128.1862,129.0124,128.1862,128.8133,7389.0
2024-08-15 09:55:00,129.41,129.78,129.21,129.61,7554.0,128.8133,129.1816,128.6142,129.0124,7554.0
2024-08-15 10:00:00,129.65,129.96,129.27,129.28,6341.0,129.0522,129.3608,128.6739,128.6839,6341.0
2024-08-15 10:05:00,129.19,129.54,129.19,129.37,5535.0,128.5943,128.9427,128.5943,128.7735,5535.0
2024-08-15 10:10:00,129.27,129.6,129.14,129.5,10752.0,128.6739,129.0024,128.5445,128.9029,10752.0
2024-08-15 10:15:00,129.37,129.71,129.31,129.49,6493.0,128.7735,129.1119,128.7138,128.8929,6493.0
2024-08-15 10:20:00,129.49,129.94,129.49,129.64,5097.0,128.8929,129.3409,128.8929,129.0422,5097.0
2024-08-15 10:25:00,129.74,129.81,129.45,129.69,3574.0,129.1418,129.2115,128.8531,129.092,3574.0
2024-08-15 10:30:00,129.57,129.69,129.18,129.18,2698.0,128.9726,129.092,128.5844,128.5844,2698.0
2024-08-15 10:35:00,129.21,129.69,129.19,129.69,6645.0,128.6142,129.092,128.5943,129.092,6645.0
2024-08-15 10:40:00,129.69,129.85,129.59,129.66,3429.0,129.092,129.2513,128.9925,129.0621,3429.0
2024-08-15 10:45:00,129.66,129.68,129.33,129.46,6692.0,129.0621,129.0821,128.7337,128.8631,6692.0
2024-08-15 10:50:00,129.46,129.46,129.09,129.09,2158.0,128.8631,128.8631,128.4948,128.4948,2158.0
2024-08-15 10:55:00,129.0,129.11,128.72,128.82,4561.0,128.4052,128.5147,128.1265,128.226,4561.0
2024-08-15 11:00:00,128.81,129.13,128.68,129.06,14930.0,128.2161,128.5346,128.0867,128.4649,14930.0
2024-08-15 11:05:00,129.1,129.33,128.96,129.26,4195.0,128.5047,128.7337,128.3654,128.664,4195.0
2024-08-15 11:10:00,129.26,129.42,129.11,129.21,9808.0,128.664,128.8232,128.5147,128.6142,9808.0
2024-08-15 11:15:00,129.31,129.68,129.21,129.41,13877.0,128.7138,129.0821,128.6142,128.8133,13877.0
2024-08-15 11:20:00,129.38,129.52,129.31,129.31,2888.0,128.7834,128.9228,128.7138,128.7138,2888.0
2024-08-15 11:25:00,129.41,129.61,129.33,129.61,7515.0,128.8133,129.0124,128.7337,129.0124,7515.0
2024-08-15 11:30:00,129.6,129.74,129.5,129.72,1300.0,129.0024,129.1418,128.9029,129.1219,1300.0
2024-08-15 11:35:00,129.66,129.85,129.6,129.75,11091.0,129.0621,129.2513,129.0024,129.1517,11091.0
2024-08-15 11:40:00,129.64,130.36,129.64,130.26,8851.0,129.0422,129.7589,129.0422,129.6594,8851.0
2024-08-15 11:45:00,130.19,130.28,130.13,130.14,2842.0,129.5897,129.6793,129.53,129.5399,2842.0
2024-08-15 11:50:00,130.18,130.23,129.96,130.12,14199.0,129.5797,129.6295,129.3608,129.52,14199.0
2024-08-15 11:55:00,130.11,130.21,129.92,129.92,14334.0,129.5101,129.6096,129.3209,129.3209,14334.0
2024-08-15 12:00:00,129.9,130.42,129.81,130.39,11766.0,129.301,129.8186,129.2115,129.7888,11766.0
2024-08-15 12:05:00,130.39,130.63,130.23,130.55,6708.0,129.7888,130.0277,129.6295,129.948,6708.0
2024-08-15 12:10:00,130.57,130.88,130.57,130.78,1325.0,129.9679,130.2765,129.9679,130.177,1325.0
2024-08-15 12:15:00,130.87,131.22,130.85,131.05,11841.0,130.2666,130.615,130.2467,130.4457,11841.0
2024-08-15 12:20:00,131.16,131.58,131.16,131.53,5801.0,130.5552,130.9733,130.5552,130.9235,5801.0
2024-08-15 12:25:00,131.61,131.62,131.36,131.49,7093.0,131.0032,131.0131,130.7543,130.8837,7093.0
2024-08-15 12:30:00,131.47,131.48,131.1,131.2,7645.0,130.8638,130.8738,130.4955,130.595,7645.0
2024-08-15 12:35:00,131.12,131.36,131.12,131.36,3504.0,130.5154,130.7543,130.5154,130.7543,3504.0
2024-08-15 12:40:00,131.41,131.54,131.24,131.52,5038.0,130.8041,130.9335,130.6349,130.9136,5038.0
2024-08-15 12:45:00,131.55,131.55,130.48,130.48,5856.0,130.9434,130.9434,129.8784,129.8784,5856.0
2024-08-15 12:50:00,130.67,131.12,130.59,131.09,2610.0,130.0675,130.5154,129.9879,130.4855,2610.0
2024-08-15 12:55:00,131.13,131.27,130.99,131.19,7622.0,130.5254,130.6647,130.386,130.5851,7622.0
2024-08-15 13:00:00,131.12,131.42,130.97,131.42,1835.0,130.5154,130.814,130.3661,130.814,1835.0
2024-08-15 13:05:00,131.51,131.54,131.36,131.49,2922.0,130.9036,130.9335,130.7543,130.8837,2922.0
2024-08-15 13:10:00,131.49,131.49,131.27,131.32,3790.0,130.8837,130.8837,130.6647,130.7145,3790.0
2024-08-15 13:15:00,131.41,131.57,131.33,131.53,5048.0,130.8041,130.9633,130.7244,130.9235,5048.0
2024-08-15 13:20:00,131.46,131.67,131.44,131.56,1976.0,130.8538,131.0629,130.8339,130.9534,1976.0
2024-08-15 13:25:00,131.56,131.82,131.55,131.72,4788.0,130.9534,131.2122,130.9434,131.1126,4788.0
2024-08-15 13:30:00,131.71,131.77,131.64,131.69,3948.0,131.1027,131.1624,131.033,131.0828,3948.0
2024-08-15 13:35:00,131.64,131.94,131.59,131.92,3961.0,131.033,131.3316,130.9832,131.3117,3961.0
2024-08-15 13:40:00,131.92,132.06,131.82,131.98,7655.0,131.3117,131.4511,131.2122,131.3714,7655.0
2024-08-15 13:45:00,131.99,132.1,131.93,132.04,7910.0,131.3814,131.4909,131.3217,131.4312,7910.0
2024-08-15 13:50:00,131.99,132.04,131.8,131.83,5403.0,131.3814,131.4312,131.1923,131.2221,5403.0
2024-08-15 13:55:00,131.87,132.1,131.87,132.09,1542.0,131.262,131.4909,131.262,131.4809,1542.0
2024-08-15 14:00:00,132.05,132.45,131.99,132.28,7287.0,131.4411,131.8393,131.3814,131.6701,7287.0
2024-08-15 14:05:00,132.28,132.34,132.22,132.25,5285.0,131.6701,131.7298,131.6103,131.6402,5285.0
2024-08-15 14:10:00,132.25,132.26,131.92,131.92,8438.0,131.6402,131.6502,131.3117,131.3117,8438.0
2024-08-15 14:15:00,131.9,131.9,131.68,131.89,5119.0,131.2918,131.2918,131.0728,131.2819,5119.0
2024-08-15 14:20:00,131.94,132.07,131.9,132.01,3380.0,131.3316,131.461,131.2918,131.4013,3380.0
2024-08-15 14:25:00,132.03,132.13,131.85,131.85,5799.0,131.4212,131.5208,131.242,131.242,5799.0
2024-08-15 14:30:00,131.91,132.0,131.72,131.97,6134.0,131.3018,131.3914,131.1126,131.3615,6134.0
2024-08-15 14:35:00,131.92,132.03,131.75,131.9,5131.0,131.3117,131.4212,131.1425,131.2918,5131.0
2024-08-15 14:40:00,131.97,131.97,131.72,131.84,3001.0,131.3615,131.3615,131.1126,131.2321,3001.0
2024-08-15 14:45:00,131.8,132.02,131.65,131.71,8803.0,131.1923,131.4113,131.043,131.1027,8803.0
2024-08-15 14:50:00,131.67,131.69,131.46,131.59,6942.0,131.0629,131.0828,130.8538,130.9832,6942.0
2024-08-15 14:55:00,131.59,131.59,131.35,131.37,7849.0,130.9832,130.9832,130.7444,130.7643,7849.0
2024-08-15 15:00:00,131.2,131.26,131.03,131.07,3150.0,130.595,130.6548,130.4258,130.4656,3150.0
2024-08-15 15:05:00,131.1,131.51,131.07,131.51,6312.0,130.4955,130.9036,130.4656,130.9036,6312.0
2024-08-15 15:10:00,131.46,131.46,131.27,131.28,8594.0,130.8538,130.8538,130.6647,130.6747,8594.0
2024-08-15 15:15:00,131.27,131.39,131.26,131.31,6051.0,130.6647,130.7842,130.6548,130.7045,6051.0
2024-08-15 15:20:00,131.37,131.5,131.3,131.5,5795.0,130.7643,130.8937,130.6946,130.8937,5795.0
2024-08-15 15:25:00,131.5,131.54,131.27,131.36,14741.0,130.8937,130.9335,130.6647,130.7543,14741.0
2024-08-15 15:30:00,131.36,131.82,131.33,131.8,12436.0,130.7543,131.2122,130.7244,131.1923,12436.0
2024-08-15 15:35:00,131.8,132.13,131.67,131.99,13443.0,131.1923,131.5208,131.0629,131.3814,13443.0
2024-08-15 15:40:00,132.0,132.38,131.93,132.24,26915.0,131.3914,131.7696,131.3217,131.6302,26915.0
2024-08-15 15:45:00,132.24,132.29,131.79,131.85,30517.0,131.6302,131.68,131.1823,131.242,30517.0
2024-08-15 15:50:00,131.81,132.28,131.52,131.66,61149.0,131.2022,131.6701,130.9136,131.0529,61149.0
2024-08-15 15:55:00,131.68,132.06,131.62,131.79,146640.0,131.0728,131.4511,131.0131,131.1823,146640.0
2024-08-16 09:30:00,131.4,131.65,129.54,130.67,46170.0,130.7941,131.043,128.9427,130.0675,46170.0
2024-08-16 09:35:00,130.21,130.68,129.8,130.25,35591.0,129.6096,130.0774,129.2015,129.6494,35591.0
2024-08-16 09:40:00,130.2,130.75,129.91,130.44,13427.0,129.5997,130.1471,129.311,129.8385,13427.0
2024-08-16 09:45:00,130.59,130.92,130.4,130.92,7236.0,129.9879,130.3163,129.7987,130.3163,7236.0
2024-08-16 09:50:00,131.01,132.16,130.99,132.02,9487.0,130.4059,131.5506,130.386,131.4113,9487.0
2024-08-16 09:55:00,132.02,132.2,131.4,131.89,5789.0,131.4113,131.5904,130.7941,131.2819,5789.0
2024-08-16 10:00:00,131.83,132.02,131.29,131.4,9345.0,131.2221,131.4113,130.6846,130.7941,9345.0
2024-08-16 10:05:00,131.4,131.98,131.37,131.68,2835.0,130.7941,131.3714,130.7643,131.0728,2835.0
2024-08-16 10:10:00,131.91,132.63,131.91,132.43,5324.0,131.3018,132.0184,131.3018,131.8194,5324.0
2024-08-16 10:15:00,132.57,133.04,132.36,133.04,6526.0,131.9587,132.4266,131.7497,132.4266,6526.0
2024-08-16 10:20:00,133.2,133.34,132.59,132.87,4658.0,132.5858,132.7252,131.9786,132.2573,4658.0
2024-08-16 10:25:00,132.78,133.2,132.62,132.92,3923.0,132.1678,132.5858,132.0085,132.3071,3923.0
2024-08-16 10:30:00,133.06,133.38,132.85,133.03,6355.0,132.4465,132.765,132.2374,132.4166,6355.0
2024-08-16 10:35:00,133.11,133.3,132.57,132.61,1864.0,132.4962,132.6854,131.9587,131.9985,1864.0
2024-08-16 10:40:00,132.59,132.59,131.71,132.02,3423.0,131.9786,131.9786,131.1027,131.4113,3423.0
2024-08-16 10:45:00,132.07,132.07,130.99,131.0,3606.0,131.461,131.461,130.386,130.396,3606.0
2024-08-16 10:50:00,131.12,131.95,131.12,131.44,9846.0,130.5154,131.3416,130.5154,130.8339,9846.0
2024-08-16 10:55:00,131.49,131.87,131.39,131.74,8446.0,130.8837,131.262,130.7842,131.1326,8446.0
2024-08-16 11:00:00,131.75,131.9,131.71,131.77,3798.0,131.1425,131.2918,131.1027,131.1624,3798.0
2024-08-16 11:05:00,131.75,131.97,131.75,131.81,2007.0,131.1425,131.3615,131.1425,131.2022,2007.0
2024-08-16 11:10:00,131.79,131.82,131.45,131.69,2938.0,131.1823,131.2122,130.8439,131.0828,2938.0
2024-08-16 11:15:00,131.67,131.69,131.28,131.38,3211.0,131.0629,131.0828,130.6747,130.7742,3211.0
2024-08-16 11:20:00,131.31,131.62,131.31,131.48,2100.0,130.7045,131.0131,130.7045,130.8738,2100.0
2024-08-16 11:25:00,131.5,131.69,131.43,131.52,4985.0,130.8937,131.0828,130.824,130.9136,4985.0
2024-08-16 11:30:00,131.59,131.67,131.55,131.59,3140.0,130.9832,131.0629,130.9434,130.9832,3140.0
2024-08-16 11:35:00,131.53,131.72,131.53,131.54,1931.0,130.9235,131.1126,130.9235,130.9335,1931.0
2024-08-16 11:40:00,131.63,131.71,131.45,131.63,4128.0,131.0231,131.1027,130.8439,131.0231,4128.0
2024-08-16 11:45:00,131.64,131.87,131.58,131.75,5053.0,131.033,131.262,130.9733,131.1425,5053.0
2024-08-16 11:50:00,131.54,131.85,131.51,131.76,5116.0,130.9335,131.242,130.9036,131.1525,5116.0
2024-08-16 11:55:00,131.86,131.91,131.71,131.86,2538.0,131.252,131.3018,131.1027,131.252,2538.0
2024-08-16 12:00:00,131.81,132.07,131.79,131.99,2502.0,131.2022,131.461,131.1823,131.3814,2502.0
2024-08-16 12:05:00,132.01,132.25,131.92,132.25,2240.0,131.4013,131.6402,131.3117,131.6402,2240.0
2024-08-16 12:10:00,132.25,132.65,132.25,132.65,5487.0,131.6402,132.0384,131.6402,132.0384,5487.0
2024-08-16 12:15:00,132.71,132.71,132.37,132.44,4313.0,132.0981,132.0981,131.7596,131.8293,4313.0
2024-08-16 12:20:00,132.33,132.73,132.32,132.57,4244.0,131.7198,132.118,131.7099,131.9587,4244.0
2024-08-16 12:25:00,132.7,132.79,132.53,132.69,4820.0,132.0881,132.1777,131.9189,132.0782,4820.0
2024-08-16 12:30:00,132.59,132.98,132.59,132.88,2900.0,131.9786,132.3668,131.9786,132.2673,2900.0
2024-08-16 12:35:00,132.85,133.06,132.85,133.0,4406.0,132.2374,132.4465,132.2374,132.3867,4406.0
2024-08-16 12:40:00,133.0,133.0,132.74,132.78,3900.0,132.3867,132.3867,132.1279,132.1678,3900.0
2024-08-16 12:45:00,132.78,132.83,132.64,132.78,3856.0,132.1678,132.2175,132.0284,132.1678,3856.0
2024-08-16 12:50:00,132.78,133.0,132.73,133.0,5508.0,132.1678,132.3867,132.118,132.3867,5508.0
2024-08-16 12:55:00,132.95,133.18,132.84,132.97,3559.0,132.337,132.5659,132.2275,132.3569,3559.0
2024-08-16 13:00:00,133.05,133.05,132.81,132.88,1925.0,132.4365,132.4365,132.1976,132.2673,1925.0
2024-08-16 13:05:00,132.95,132.96,132.77,132.92,2600.0,132.337,132.3469,132.1578,132.3071,2600.0
2024-08-16 13:10:00,132.93,133.11,132.87,133.0,1762.0,132.3171,132.4962,132.2573,132.3867,1762.0
2024-08-16 13:15:00,132.99,133.04,132.84,133.04,3574.0,132.3768,132.4266,132.2275,132.4266,3574.0
2024-08-16 13:20:00,132.97,133.12,132.97,133.05,1726.0,132.3569,132.5062,132.3569,132.4365,1726.0
2024-08-16 13:25:00,133.19,133.19,132.87,133.03,3550.0,132.5759,132.5759,132.2573,132.4166,3550.0
2024-08-16 13:30:00,133.07,133.13,132.95,132.95,5561.0,132.4564,132.5161,132.337,132.337,5561.0
2024-08-16 13:35:00,132.98,133.35,132.98,133.21,3910.0,132.3668,132.7351,132.3668,132.5958,3910.0
2024-08-16 13:40:00,133.25,133.32,133.15,133.32,1587.0,132.6356,132.7053,132.5361,132.7053,1587.0
2024-08-16 13:45:00,133.28,133.32,133.15,133.24,7930.0,132.6655,132.7053,132.5361,132.6256,7930.0
2024-08-16 13:50:00,133.21,133.21,132.75,132.75,4865.0,132.5958,132.5958,132.1379,132.1379,4865.0
2024-08-16 13:55:00,132.84,133.02,132.78,132.99,1500.0,132.2275,132.4067,132.1678,132.3768,1500.0
2024-08-16 14:00:00,133.04,133.06,132.88,132.92,3192.0,132.4266,132.4465,132.2673,132.3071,3192.0
2024-08-16 14:05:00,132.91,132.92,132.78,132.91,3962.0,132.2972,132.3071,132.1678,132.2972,3962.0
2024-08-16 14:10:00,132.83,132.94,132.73,132.84,2110.0,132.2175,132.327,132.118,132.2275,2110.0
2024-08-16 14:15:00,132.84,133.03,132.82,133.0,2458.0,132.2275,132.4166,132.2076,132.3867,2458.0
2024-08-16 14:20:00,132.99,133.05,132.87,132.91,2256.0,132.3768,132.4365,132.2573,132.2972,2256.0
2024-08-16 14:25:00,132.93,133.18,132.92,133.11,2555.0,132.3171,132.5659,132.3071,132.4962,2555.0
2024-08-16 14:30:00,133.14,133.28,133.09,133.28,2872.0,132.5261,132.6655,132.4763,132.6655,2872.0
2024-08-16 14:35:00,133.25,133.38,133.21,133.38,3091.0,132.6356,132.765,132.5958,132.765,3091.0
2024-08-16 14:40:00,133.44,133.48,133.16,133.22,6819.0,132.8247,132.8645,132.546,132.6057,6819.0
2024-08-16 14:45:00,133.26,133.38,133.17,133.28,4298.0,132.6455,132.765,132.556,132.6655,4298.0
2024-08-16 14:50:00,133.28,133.35,133.12,133.35,3884.0,132.6655,132.7351,132.5062,132.7351,3884.0
2024-08-16 14:55:00,133.37,133.42,133.23,133.33,2783.0,132.755,132.8048,132.6157,132.7152,2783.0
2024-08-16 15:00:00,133.31,133.42,133.15,133.24,7666.0,132.6953,132.8048,132.5361,132.6256,7666.0
2024-08-16 15:05:00,133.25,133.39,133.19,133.24,4796.0,132.6356,132.7749,132.5759,132.6256,4796.0
2024-08-16 15:10:00,133.27,133.29,133.13,133.29,4527.0,132.6555,132.6754,132.5161,132.6754,4527.0
2024-08-16 15:15:00,133.3,133.3,133.11,133.16,5019.0,132.6854,132.6854,132.4962,132.546,5019.0
2024-08-16 15:20:00,133.16,133.16,133.0,133.04,4705.0,132.546,132.546,132.3867,132.4266,4705.0
2024-08-16 15:25:00,132.99,133.13,132.9,133.03,6593.0,132.3768,132.5161,132.2872,132.4166,6593.0
2024-08-16 15:30:00,133.02,133.18,132.95,133.03,8748.0,132.4067,132.5659,132.337,132.4166,8748.0
2024-08-16 15:35:00,133.06,133.17,132.97,132.97,6068.0,132.4465,132.556,132.3569,132.3569,6068.0
2024-08-16 15:40:00,133.0,133.16,132.87,132.88,16983.0,132.3867,132.546,132.2573,132.2673,16983.0
2024-08-16 15:45:00,132.91,132.95,132.66,132.78,8542.0,132.2972,132.337,132.0483,132.1678,8542.0
2024-08-16 15:50:00,132.84,133.04,132.56,132.95,26194.0,132.2275,132.4266,131.9488,132.337,26194.0
2024-08-16 15:55:00,132.92,133.49,132.92,133.14,109817.0,132.3071,132.8745,132.3071,132.5261,109817.0
2024-08-19 09:30:00,132.36,133.0,132.15,132.15,12032.0,131.7497,132.3867,131.5407,131.5407,12032.0
2024-08-19 09:35:00,132.0,132.0,130.85,131.54,5750.0,131.3914,131.3914,130.2467,130.9335,5750.0
2024-08-19 09:40:00,132.4,132.8,131.93,132.31,2059.0,131.7895,132.1877,131.3217,131.6999,2059.0
2024-08-19 09:45:00,131.61,131.9,131.34,131.9,800.0,131.0032,131.2918,130.7344,131.2918,800.0
2024-08-19 09:50:00,131.86,131.92,131.04,131.04,2090.0,131.252,131.3117,130.4358,130.4358,2090.0
2024-08-19 09:55:00,131.04,131.07,131.04,131.07,1231.0,130.4358,130.4656,130.4358,130.4656,1231.0
2024-08-19 10:00:00,130.69,130.91,130.29,130.9,21687.0,130.0874,130.3064,129.6892,130.2964,21687.0
2024-08-19 10:05:00,130.67,131.34,130.52,131.2,5145.0,130.0675,130.7344,129.9182,130.595,5145.0
2024-08-19 10:10:00,131.45,131.45,131.23,131.28,3068.0,130.8439,130.8439,130.6249,130.6747,3068.0
2024-08-19 10:15:00,131.28,131.39,130.71,130.75,4776.0,130.6747,130.7842,130.1073,130.1471,4776.0
2024-08-19 10:20:00,130.81,131.13,130.77,130.94,7615.0,130.2068,130.5254,130.167,130.3362,7615.0
2024-08-19 10:25:00,130.85,131.39,130.85,131.39,3163.0,130.2467,130.7842,130.2467,130.7842,3163.0
2024-08-19 10:30:00,131.33,131.6,131.22,131.47,8284.0,130.7244,130.9932,130.615,130.8638,8284.0
2024-08-19 10:35:00,131.46,131.49,131.22,131.36,4461.0,130.8538,130.8837,130.615,130.7543,4461.0
2024-08-19 10:40:00,131.25,131.28,131.08,131.22,8827.0,130.6448,130.6747,130.4756,130.615,8827.0
2024-08-19 10:45:00,131.28,131.41,131.15,131.24,12405.0,130.6747,130.8041,130.5453,130.6349,12405.0
2024-08-19 10:50:00,131.32,131.83,131.27,131.73,7990.0,130.7145,131.2221,130.6647,131.1226,7990.0
2024-08-19 10:55:00,131.76,131.89,131.59,131.77,6188.0,131.1525,131.2819,130.9832,131.1624,6188.0
2024-08-19 11:00:00,131.81,132.16,131.79,132.08,12017.0,131.2022,131.5506,131.1823,131.471,12017.0
2024-08-19 11:05:00,132.06,132.19,131.93,132.19,7808.0,131.4511,131.5805,131.3217,131.5805,7808.0
2024-08-19 11:10:00,132.17,132.18,131.87,131.92,2000.0,131.5606,131.5705,131.262,131.3117,2000.0
2024-08-19 11:15:00,131.79,131.85,131.54,131.69,6033.0,131.1823,131.242,130.9335,131.0828,6033.0
2024-08-19 11:20:00,131.71,131.96,131.71,131.9,3165.0,131.1027,131.3515,131.1027,131.2918,3165.0
2024-08-19 11:25:00,131.94,131.95,131.74,131.74,1300.0,131.3316,131.3416,131.1326,131.1326,1300.0
2024-08-19 11:30:00,131.8,131.91,131.72,131.85,2861.0,131.1923,131.3018,131.1126,131.242,2861.0
2024-08-19 11:35:00,131.84,131.86,131.6,131.6,3155.0,131.2321,131.252,130.9932,130.9932,3155.0
2024-08-19 11:40:00,131.64,131.64,131.41,131.54,6147.0,131.033,131.033,130.8041,130.9335,6147.0
2024-08-19 11:45:00,131.45,131.49,131.31,131.49,5267.0,130.8439,130.8837,130.7045,130.8837,5267.0
2024-08-19 11:50:00,131.42,131.7,131.42,131.53,6853.0,130.814,131.0927,130.814,130.9235,6853.0
2024-08-19 11:55:00,131.56,131.56,130.89,130.97,3401.0,130.9534,130.9534,130.2865,130.3661,3401.0
2024-08-19 12:00:00,130.78,131.1,130.78,130.93,5470.0,130.177,130.4955,130.177,130.3263,5470.0
2024-08-19 12:05:00,130.89,131.05,130.89,130.93,2568.0,130.2865,130.4457,130.2865,130.3263,2568.0
2024-08-19 12:10:00,130.93,131.15,130.92,131.01,7971.0,130.3263,130.5453,130.3163,130.4059,7971.0
2024-08-19 12:15:00,131.03,131.14,131.03,131.04,5229.0,130.4258,130.5353,130.4258,130.4358,5229.0
2024-08-19 12:20:00,131.07,131.16,131.03,131.07,4396.0,130.4656,130.5552,130.4258,130.4656,4396.0
2024-08-19 12:25:00,131.09,131.31,131.08,131.27,4316.0,130.4855,130.7045,130.4756,130.6647,4316.0
2024-08-19 12:30:00,131.23,131.31,131.12,131.13,3600.0,130.6249,130.7045,130.5154,130.5254,3600.0
2024-08-19 12:35:00,131.15,131.38,131.11,131.35,6393.0,130.5453,130.7742,130.5055,130.7444,6393.0
2024-08-19 12:40:00,131.44,131.6,131.42,131.46,2759.0,130.8339,130.9932,130.814,130.8538,2759.0
2024-08-19 12:45:00,131.42,131.55,131.37,131.55,3881.0,130.814,130.9434,130.7643,130.9434,3881.0
2024-08-19 12:50:00,131.57,131.72,131.57,131.68,2990.0,130.9633,131.1126,130.9633,131.0728,2990.0
2024-08-19 12:55:00,131.68,131.68,131.49,131.53,1600.0,131.0728,131.0728,130.8837,130.9235,1600.0
2024-08-19 13:00:00,131.45,131.64,131.45,131.62,4101.0,130.8439,131.033,130.8439,131.0131,4101.0
2024-08-19 13:05:00,131.65,131.67,131.6,131.62,1424.0,131.043,131.0629,130.9932,131.0131,1424.0
2024-08-19 13:10:00,131.72,131.74,131.61,131.67,4281.0,131.1126,131.1326,131.0032,131.0629,4281.0
2024-08-19 13:15:00,131.76,131.93,131.65,131.92,4129.0,131.1525,131.3217,131.043,131.3117,4129.0
2024-08-19 13:20:00,131.88,131.9,131.83,131.89,2808.0,131.2719,131.2918,131.2221,131.2819,2808.0
2024-08-19 13:25:00,131.87,132.11,131.83,131.96,9891.0,131.262,131.5008,131.2221,131.3515,9891.0
2024-08-19 13:30:00,132.08,132.29,131.92,132.26,12356.0,131.471,131.68,131.3117,131.6502,12356.0
2024-08-19 13:35:00,132.28,132.59,132.28,132.38,2200.0,131.6701,131.9786,131.6701,131.7696,2200.0
2024-08-19 13:40:00,132.47,132.47,132.35,132.41,4000.0,131.8592,131.8592,131.7397,131.7995,4000.0
2024-08-19 13:45:00,132.43,132.47,132.31,132.38,6771.0,131.8194,131.8592,131.6999,131.7696,6771.0
2024-08-19 13:50:00,132.44,132.44,132.31,132.39,3592.0,131.8293,131.8293,131.6999,131.7796,3592.0
2024-08-19 13:55:00,132.34,132.48,132.34,132.47,3000.0,131.7298,131.8691,131.7298,131.8592,3000.0
2024-08-19 14:00:00,132.49,132.64,132.48,132.52,2836.0,131.8791,132.0284,131.8691,131.909,2836.0
2024-08-19 14:05:00,132.63,132.64,132.56,132.6,6863.0,132.0184,132.0284,131.9488,131.9886,6863.0
2024-08-19 14:10:00,132.65,132.65,132.49,132.5,3634.0,132.0384,132.0384,131.8791,131.889,3634.0
2024-08-19 14:15:00,132.55,132.62,132.49,132.61,7201.0,131.9388,132.0085,131.8791,131.9985,7201.0
2024-08-19 14:20:00,132.57,132.58,132.45,132.45,1390.0,131.9587,131.9687,131.8393,131.8393,1390.0
2024-08-19 14:25:00,132.54,132.64,132.54,132.64,2838.0,131.9289,132.0284,131.9289,132.0284,2838.0
2024-08-19 14:30:00,132.66,132.69,132.52,132.59,5806.0,132.0483,132.0782,131.909,131.9786,5806.0
2024-08-19 14:35:00,132.49,132.53,132.32,132.47,5432.0,131.8791,131.9189,131.7099,131.8592,5432.0
2024-08-19 14:40:00,132.58,132.91,132.54,132.9,8252.0,131.9687,132.2972,131.9289,132.2872,8252.0
2024-08-19 14:45:00,132.87,132.98,132.8,132.93,7069.0,132.2573,132.3668,132.1877,132.3171,7069.0
2024-08-19 14:50:00,132.88,132.97,132.84,132.86,4900.0,132.2673,132.3569,132.2275,132.2474,4900.0
2024-08-19 14:55:00,132.89,132.94,132.74,132.83,4810.0,132.2772,132.327,132.1279,132.2175,4810.0
2024-08-19 15:00:00,132.72,132.73,132.54,132.63,2333.0,132.108,132.118,131.9289,132.0184,2333.0
2024-08-19 15:05:00,132.61,132.92,132.46,132.88,20960.0,131.9985,132.3071,131.8492,132.2673,20960.0
2024-08-19 15:10:00,132.87,133.0,132.87,132.9,6915.0,132.2573,132.3867,132.2573,132.2872,6915.0
2024-08-19 15:15:00,132.89,133.07,132.88,133.04,8365.0,132.2772,132.4564,132.2673,132.4266,8365.0
2024-08-19 15:20:00,132.99,133.16,132.94,133.15,15220.0,132.3768,132.546,132.327,132.5361,15220.0
2024-08-19 15:25:00,133.12,133.4,133.1,133.39,15803.0,132.5062,132.7849,132.4863,132.7749,15803.0
2024-08-19 15:30:00,133.37,133.57,133.33,133.54,11691.0,132.755,132.9541,132.7152,132.9243,11691.0
2024-08-19 15:35:00,133.48,133.49,133.22,133.23,9189.0,132.8645,132.8745,132.6057,132.6157,9189.0
2024-08-19 15:40:00,133.28,133.28,132.96,133.05,9246.0,132.6655,132.6655,132.3469,132.4365,9246.0
2024-08-19 15:45:00,133.03,133.03,132.57,132.62,11001.0,132.4166,132.4166,131.9587,132.0085,11001.0
2024-08-19 15:50:00,132.58,133.6,132.56,133.57,45188.0,131.9687,132.984,131.9488,132.9541,45188.0
2024-08-19 15:55:00,133.6,134.15,133.49,134.09,149930.0,132.984,133.5314,132.8745,133.4717,149930.0
2024-08-20 09:30:00,132.81,133.98,132.25,133.4,16062.0,132.1976,133.3622,131.6402,132.7849,16062.0
2024-08-20 09:35:00,133.66,133.73,133.29,133.49,3700.0,133.0437,133.1134,132.6754,132.8745,3700.0
2024-08-20 09:40:00,133.44,134.17,133.38,133.97,4237.0,132.8247,133.5513,132.765,133.3523,4237.0
2024-08-20 09:45:00,134.08,134.55,133.81,134.28,4175.0,133.4618,133.9296,133.193,133.6608,4175.0
2024-08-20 09:50:00,134.24,134.33,133.86,134.09,6212.0,133.621,133.7106,133.2428,133.4717,6212.0
2024-08-20 09:55:00,134.12,134.31,133.95,134.09,4882.0,133.5016,133.6907,133.3324,133.4717,4882.0
2024-08-20 10:00:00,134.08,134.28,133.86,134.2,14074.0,133.4618,133.6608,133.2428,133.5812,14074.0
2024-08-20 10:05:00,134.21,134.28,133.92,134.0,4092.0,133.5912,133.6608,133.3025,133.3821,4092.0
2024-08-20 10:10:00,133.94,134.0,133.03,133.04,19358.0,133.3224,133.3821,132.4166,132.4266,19358.0
2024-08-20 10:15:00,133.01,133.01,132.27,132.55,6667.0,132.3967,132.3967,131.6601,131.9388,6667.0
2024-08-20 10:20:00,132.53,132.68,132.29,132.31,29928.0,131.9189,132.0682,131.68,131.6999,29928.0
2024-08-20 10:25:00,132.31,132.47,132.0,132.36,15657.0,131.6999,131.8592,131.3914,131.7497,15657.0
2024-08-20 10:30:00,132.37,132.37,132.0,132.22,2615.0,131.7596,131.7596,131.3914,131.6103,2615.0
2024-08-20 10:35:00,132.12,132.12,131.07,131.28,11191.0,131.5108,131.5108,130.4656,130.6747,11191.0
2024-08-20 10:40:00,131.25,131.42,130.72,130.81,4644.0,130.6448,130.814,130.1173,130.2068,4644.0
2024-08-20 10:45:00,130.81,131.65,130.81,131.57,3931.0,130.2068,131.043,130.2068,130.9633,3931.0
2024-08-20 10:50:00,131.58,131.58,131.19,131.37,6917.0,130.9733,130.9733,130.5851,130.7643,6917.0
2024-08-20 10:55:00,131.31,131.32,130.89,131.0,4312.0,130.7045,130.7145,130.2865,130.396,4312.0
2024-08-20 11:00:00,131.04,131.35,130.94,131.22,6172.0,130.4358,130.7444,130.3362,130.615,6172.0
2024-08-20 11:05:00,131.19,131.4,131.11,131.27,4194.0,130.5851,130.7941,130.5055,130.6647,4194.0
2024-08-20 11:10:00,131.14,131.5,131.14,131.34,2726.0,130.5353,130.8937,130.5353,130.7344,2726.0
2024-08-20 11:15:00,131.32,131.8,131.32,131.75,69618.0,130.7145,131.1923,130.7145,131.1425,69618.0
2024-08-20 11:20:00,131.74,131.99,131.55,131.66,17450.0,131.1326,131.3814,130.9434,131.0529,17450.0
2024-08-20 11:25:00,131.58,131.65,131.47,131.53,11614.0,130.9733,131.043,130.8638,130.9235,11614.0
2024-08-20 11:30:00,131.5,131.88,131.44,131.84,20170.0,130.8937,131.2719,130.8339,131.2321,20170.0
2024-08-20 11:35:00,131.81,132.13,131.58,131.58,5167.0,131.2022,131.5208,130.9733,130.9733,5167.0
2024-08-20 11:40:00,131.75,131.75,131.45,131.54,7372.0,131.1425,131.1425,130.8439,130.9335,7372.0
2024-08-20 11:45:00,131.55,131.59,131.39,131.5,15186.0,130.9434,130.9832,130.7842,130.8937,15186.0
2024-08-20 11:50:00,131.58,131.79,131.48,131.79,4573.0,130.9733,131.1823,130.8738,131.1823,4573.0
2024-08-20 11:55:00,131.78,131.88,131.62,131.88,2098.0,131.1724,131.2719,131.0131,131.2719,2098.0
2024-08-20 12:00:00,131.88,131.88,131.71,131.74,4806.0,131.2719,131.2719,131.1027,131.1326,4806.0
2024-08-20 12:05:00,131.81,131.91,131.71,131.81,6777.0,131.2022,131.3018,131.1027,131.2022,6777.0
2024-08-20 12:10:00,131.91,131.92,131.53,131.56,6220.0,131.3018,131.3117,130.9235,130.9534,6220.0
2024-08-20 12:15:00,131.6,131.6,131.25,131.31,8444.0,130.9932,130.9932,130.6448,130.7045,8444.0
2024-08-20 12:20:00,131.17,131.25,131.03,131.07,3930.0,130.5652,130.6448,130.4258,130.4656,3930.0
2024-08-20 12:25:00,131.07,131.12,130.78,130.97,3239.0,130.4656,130.5154,130.177,130.3661,3239.0
2024-08-20 12:30:00,130.98,131.12,130.9,130.97,8027.0,130.3761,130.5154,130.2964,130.3661,8027.0
2024-08-20 12:35:00,130.97,131.26,130.86,131.25,12130.0,130.3661,130.6548,130.2566,130.6448,12130.0
2024-08-20 12:40:00,131.15,131.21,130.98,131.12,5071.0,130.5453,130.605,130.3761,130.5154,5071.0
2024-08-20 12:45:00,131.17,131.23,131.05,131.22,2100.0,130.5652,130.6249,130.4457,130.615,2100.0
2024-08-20 12:50:00,131.22,131.22,130.84,130.98,13447.0,130.615,130.615,130.2367,130.3761,13447.0
2024-08-20 12:55:00,130.97,131.02,130.75,130.78,7717.0,130.3661,130.4159,130.1471,130.177,7717.0
2024-08-20 13:00:00,130.72,130.72,130.22,130.3,5811.0,130.1173,130.1173,129.6196,129.6992,5811.0
2024-08-20 13:05:00,130.22,130.67,130.12,130.67,5651.0,129.6196,130.0675,129.52,130.0675,5651.0
2024-08-20 13:10:00,130.59,130.96,130.51,130.61,9027.0,129.9879,130.3561,129.9082,130.0078,9027.0
2024-08-20 13:15:00,130.64,130.84,130.6,130.62,2784.0,130.0376,130.2367,129.9978,130.0177,2784.0
2024-08-20 13:20:00,130.71,130.71,130.42,130.51,3123.0,130.1073,130.1073,129.8186,129.9082,3123.0
2024-08-20 13:25:00,130.6,130.81,130.6,130.75,2058.0,129.9978,130.2068,129.9978,130.1471,2058.0
2024-08-20 13:30:00,130.71,130.76,130.57,130.71,9021.0,130.1073,130.1571,129.9679,130.1073,9021.0
2024-08-20 13:35:00,130.7,130.75,130.58,130.64,6310.0,130.0973,130.1471,129.9779,130.0376,6310.0
2024-08-20 13:40:00,130.64,130.86,130.63,130.75,12515.0,130.0376,130.2566,130.0277,130.1471,12515.0
2024-08-20 13:45:00,130.74,131.19,130.69,131.18,7575.0,130.1372,130.5851,130.0874,130.5751,7575.0
2024-08-20 13:50:00,131.19,131.19,130.91,131.03,9921.0,130.5851,130.5851,130.3064,130.4258,9921.0
2024-08-20 13:55:00,131.07,131.12,131.05,131.12,3353.0,130.4656,130.5154,130.4457,130.5154,3353.0
2024-08-20 14:00:00,131.12,131.33,131.11,131.28,4204.0,130.5154,130.7244,130.5055,130.6747,4204.0
2024-08-20 14:05:00,131.29,131.65,131.28,131.6,6548.0,130.6846,131.043,130.6747,130.9932,6548.0
2024-08-20 14:10:00,131.54,131.86,131.47,131.8,5602.0,130.9335,131.252,130.8638,131.1923,5602.0
2024-08-20 14:15:00,131.82,132.0,131.79,131.89,2631.0,131.2122,131.3914,131.1823,131.2819,2631.0
2024-08-20 14:20:00,131.86,132.19,131.86,132.14,6340.0,131.252,131.5805,131.252,131.5307,6340.0
2024-08-20 14:25:00,132.17,132.3,132.09,132.11,5681.0,131.5606,131.69,131.4809,131.5008,5681.0
2024-08-20 14:30:00,132.11,132.42,132.1,132.34,2921.0,131.5008,131.8094,131.4909,131.7298,2921.0
2024-08-20 14:35:00,132.4,132.58,132.26,132.52,5884.0,131.7895,131.9687,131.6502,131.909,5884.0
2024-08-20 14:40:00,132.57,132.76,132.47,132.53,3901.0,131.9587,132.1478,131.8592,131.9189,3901.0
2024-08-20 14:45:00,132.6,132.73,132.53,132.73,6537.0,131.9886,132.118,131.9189,132.118,6537.0
2024-08-20 14:50:00,132.72,132.81,132.5,132.62,6426.0,132.108,132.1976,131.889,132.0085,6426.0
2024-08-20 14:55:00,132.59,132.91,132.59,132.77,5323.0,131.9786,132.2972,131.9786,132.1578,5323.0
2024-08-20 15:00:00,132.78,133.02,132.75,132.88,6234.0,132.1678,132.4067,132.1379,132.2673,6234.0
2024-08-20 15:05:00,132.83,132.84,132.38,132.45,6628.0,132.2175,132.2275,131.7696,131.8393,6628.0
2024-08-20 15:10:00,132.47,132.48,132.22,132.35,3206.0,131.8592,131.8691,131.6103,131.7397,3206.0
2024-08-20 15:15:00,132.32,132.32,131.86,131.88,6000.0,131.7099,131.7099,131.252,131.2719,6000.0
2024-08-20 15:20:00,131.91,132.0,131.8,131.82,7202.0,131.3018,131.3914,131.1923,131.2122,7202.0
2024-08-20 15:25:00,131.8,131.88,131.54,131.66,8066.0,131.1923,131.2719,130.9335,131.0529,8066.0
2024-08-20 15:30:00,131.66,131.7,131.45,131.66,14352.0,131.0529,131.0927,130.8439,131.0529,14352.0
2024-08-20 15:35:00,131.67,131.9,131.62,131.7,9545.0,131.0629,131.2918,131.0131,131.0927,9545.0
2024-08-20 15:40:00,131.69,131.82,131.64,131.75,10499.0,131.0828,131.2122,131.033,131.1425,10499.0
2024-08-20 15:45:00,131.75,132.06,131.64,132.05,15747.0,131.1425,131.4511,131.033,131.4411,15747.0
2024-08-20 15:50:00,132.01,132.06,131.42,131.75,56390.0,131.4013,131.4511,130.814,131.1425,56390.0
2024-08-20 15:55:00,131.73,131.83,131.5,131.72,164601.0,131.1226,131.2221,130.8937,131.1126,164601.0
2024-08-21 09:30:00,133.25,133.5,132.5,132.52,10269.0,132.6356,132.8844,131.889,131.909,10269.0
2024-08-21 09:35:00,132.61,133.32,132.61,133.09,4558.0,131.9985,132.7053,131.9985,132.4763,4558.0
2024-08-21 09:40:00,133.16,133.28,132.54,133.0,2200.0,132.546,132.6655,131.9289,132.3867,2200.0
2024-08-21 09:45:00,133.05,133.25,132.43,132.49,5551.0,132.4365,132.6356,131.8194,131.8791,5551.0
2024-08-21 09:50:00,132.47,132.76,132.21,132.33,6111.0,131.8592,132.1478,131.6004,131.7198,6111.0
2024-08-21 09:55:00,132.33,132.72,132.31,132.49,3100.0,131.7198,132.108,131.6999,131.8791,3100.0
2024-08-21 10:00:00,132.51,133.1,132.51,132.98,6943.0,131.899,132.4863,131.899,132.3668,6943.0
2024-08-21 10:05:00,132.91,133.12,132.72,133.12,3800.0,132.2972,132.5062,132.108,132.5062,3800.0
2024-08-21 10:10:00,132.98,133.2,132.56,132.56,9106.0,132.3668,132.5858,131.9488,131.9488,9106.0
2024-08-21 10:15:00,132.49,133.05,132.49,133.04,3116.0,131.8791,132.4365,131.8791,132.4266,3116.0
2024-08-21 10:20:00,133.0,133.21,132.97,132.98,5369.0,132.3867,132.5958,132.3569,132.3668,5369.0
2024-08-21 10:25:00,133.0,133.04,132.65,132.88,2761.0,132.3867,132.4266,132.0384,132.2673,2761.0
2024-08-21 10:30:00,132.93,133.05,132.73,133.0,7225.0,132.3171,132.4365,132.118,132.3867,7225.0
2024-08-21 10:35:00,132.92,133.82,132.92,133.65,7840.0,132.3071,133.203,132.3071,133.0337,7840.0
2024-08-21 10:40:00,133.62,134.35,133.55,134.07,15510.0,133.0039,133.7305,132.9342,133.4518,15510.0
2024-08-21 10:45:00,134.09,134.37,133.49,133.58,13015.0,133.4717,133.7504,132.8745,132.9641,13015.0
2024-08-21 10:50:00,133.43,133.49,132.89,133.06,4122.0,132.8148,132.8745,132.2772,132.4465,4122.0
2024-08-21 10:55:00,132.94,133.33,132.86,133.29,1540.0,132.327,132.7152,132.2474,132.6754,1540.0
2024-08-21 11:00:00,133.14,133.21,132.94,133.21,2271.0,132.5261,132.5958,132.327,132.5958,2271.0
2024-08-21 11:05:00,133.4,133.45,133.23,133.45,800.0,132.7849,132.8347,132.6157,132.8347,800.0
2024-08-21 11:10:00,133.49,133.77,133.48,133.67,1600.0,132.8745,133.1532,132.8645,133.0537,1600.0
2024-08-21 11:15:00,133.81,133.81,133.56,133.56,1803.0,133.193,133.193,132.9442,132.9442,1803.0
2024-08-21 11:20:00,133.56,133.6,133.53,133.57,1869.0,132.9442,132.984,132.9143,132.9541,1869.0
2024-08-21 11:25:00,133.67,133.67,133.49,133.53,1647.0,133.0537,133.0537,132.8745,132.9143,1647.0
2024-08-21 11:30:00,133.46,133.47,133.24,133.24,2240.0,132.8446,132.8546,132.6256,132.6256,2240.0
2024-08-21 11:35:00,133.45,133.67,133.44,133.53,13657.0,132.8347,133.0537,132.8247,132.9143,13657.0
2024-08-21 11:40:00,133.5,133.56,133.33,133.56,3252.0,132.8844,132.9442,132.7152,132.9442,3252.0
2024-08-21 11:45:00,133.55,133.81,133.48,133.48,2785.0,132.9342,133.193,132.8645,132.8645,2785.0
2024-08-21 11:50:00,133.56,133.73,133.48,133.68,1451.0,132.9442,133.1134,132.8645,133.0636,1451.0
2024-08-21 11:55:00,133.67,133.67,133.54,133.58,1354.0,133.0537,133.0537,132.9243,132.9641,1354.0
2024-08-21 12:00:00,133.48,133.48,133.09,133.14,1187.0,132.8645,132.8645,132.4763,132.5261,1187.0
2024-08-21 12:05:00,133.28,133.28,133.11,133.23,2155.0,132.6655,132.6655,132.4962,132.6157,2155.0
2024-08-21 12:10:00,133.33,133.49,133.33,133.45,2601.0,132.7152,132.8745,132.7152,132.8347,2601.0
2024-08-21 12:15:00,133.5,133.63,133.49,133.63,916.0,132.8844,133.0138,132.8745,133.0138,916.0
2024-08-21 12:20:00,133.78,133.78,133.75,133.75,1062.0,133.1631,133.1631,133.1333,133.1333,1062.0
2024-08-21 12:25:00,133.74,133.9,133.74,133.76,3303.0,133.1233,133.2826,133.1233,133.1432,3303.0
2024-08-21 12:30:00,133.75,133.75,133.63,133.71,2327.0,133.1333,133.1333,133.0138,133.0935,2327.0
2024-08-21 12:35:00,133.82,133.83,133.77,133.77,765.0,133.203,133.2129,133.1532,133.1532,765.0
2024-08-21 12:40:00,133.76,133.87,133.74,133.84,1200.0,133.1432,133.2527,133.1233,133.2229,1200.0
2024-08-21 12:45:00,133.79,133.91,133.78,133.84,1012.0,133.1731,133.2925,133.1631,133.2229,1012.0
2024-08-21 12:50:00,133.86,133.97,133.8,133.97,2158.0,133.2428,133.3523,133.1831,133.3523,2158.0
2024-08-21 12:55:00,133.97,134.13,133.92,134.13,1143.0,133.3523,133.5115,133.3025,133.5115,1143.0
2024-08-21 13:00:00,134.16,134.32,134.15,134.32,1761.0,133.5414,133.7007,133.5314,133.7007,1761.0
2024-08-21 13:05:00,134.22,134.24,134.03,134.13,2601.0,133.6011,133.621,133.412,133.5115,2601.0
2024-08-21 13:10:00,134.13,134.13,134.12,134.13,136.0,133.5115,133.5115,133.5016,133.5115,136.0
2024-08-21 13:15:00,134.1,134.16,134.07,134.07,2208.0,133.4817,133.5414,133.4518,133.4518,2208.0
2024-08-21 13:20:00,134.13,134.16,134.04,134.15,2374.0,133.5115,133.5414,133.4219,133.5314,2374.0
2024-08-21 13:25:00,134.14,134.2,134.12,134.18,1200.0,133.5215,133.5812,133.5016,133.5613,1200.0
2024-08-21 13:30:00,134.16,134.31,134.15,134.31,2225.0,133.5414,133.6907,133.5314,133.6907,2225.0
2024-08-21 13:35:00,134.28,134.47,134.27,134.47,777.0,133.6608,133.85,133.6509,133.85,777.0
2024-08-21 13:40:00,134.46,134.53,134.23,134.36,10282.0,133.84,133.9097,133.6111,133.7405,10282.0
2024-08-21 13:45:00,134.36,134.69,134.36,134.62,7689.0,133.7405,134.0689,133.7405,133.9993,7689.0
2024-08-21 13:50:00,134.68,134.68,134.55,134.65,3312.0,134.059,134.059,133.9296,134.0291,3312.0
2024-08-21 13:55:00,134.65,134.69,134.54,134.69,2779.0,134.0291,134.0689,133.9196,134.0689,2779.0
2024-08-21 14:00:00,134.66,135.12,134.61,135.0,8035.0,134.0391,134.497,133.9893,134.3775,8035.0
2024-08-21 14:05:00,135.0,135.38,134.88,135.26,13886.0,134.3775,134.7558,134.2581,134.6363,13886.0
2024-08-21 14:10:00,135.33,135.65,135.31,135.52,12700.0,134.706,135.0245,134.6861,134.8951,12700.0
2024-08-21 14:15:00,135.47,135.73,135.47,135.68,14040.0,134.8454,135.1042,134.8454,135.0544,14040.0
2024-08-21 14:20:00,135.71,136.03,135.7,135.97,5106.0,135.0842,135.4028,135.0743,135.343,5106.0
2024-08-21 14:25:00,136.03,136.2,136.0,136.2,2325.0,135.4028,135.572,135.3729,135.572,2325.0
2024-08-21 14:30:00,136.2,136.59,136.2,136.53,7761.0,135.572,135.9602,135.572,135.9005,7761.0
2024-08-21 14:35:00,136.42,136.42,135.73,135.93,7341.0,135.791,135.791,135.1042,135.3032,7341.0
2024-08-21 14:40:00,135.9,135.98,135.62,135.63,6165.0,135.2734,135.353,134.9947,135.0046,6165.0
2024-08-21 14:45:00,135.55,135.62,135.29,135.36,8421.0,134.925,134.9947,134.6662,134.7359,8421.0
2024-08-21 14:50:00,135.33,135.58,135.29,135.33,5589.0,134.706,134.9548,134.6662,134.706,5589.0
2024-08-21 14:55:00,135.36,135.41,135.29,135.29,2352.0,134.7359,134.7856,134.6662,134.6662,2352.0
2024-08-21 15:00:00,135.39,135.4,134.98,134.98,4823.0,134.7657,134.7757,134.3576,134.3576,4823.0
2024-08-21 15:05:00,135.06,135.19,134.87,135.0,3341.0,134.4372,134.5666,134.2481,134.3775,3341.0
2024-08-21 15:10:00,135.06,135.06,134.9,134.9,1323.0,134.4372,134.4372,134.278,134.278,1323.0
2024-08-21 15:15:00,134.89,134.92,134.7,134.7,2930.0,134.268,134.2979,134.0789,134.0789,2930.0
2024-08-21 15:20:00,134.62,134.65,134.36,134.65,2736.0,133.9993,134.0291,133.7405,134.0291,2736.0
2024-08-21 15:25:00,134.71,134.99,134.71,134.82,5882.0,134.0889,134.3676,134.0889,134.1984,5882.0
2024-08-21 15:30:00,134.82,135.25,134.82,135.23,6516.0,134.1984,134.6264,134.1984,134.6065,6516.0
2024-08-21 15:35:00,135.25,135.46,135.13,135.31,11652.0,134.6264,134.8354,134.5069,134.6861,11652.0
2024-08-21 15:40:00,135.31,135.39,135.08,135.17,11015.0,134.6861,134.7657,134.4572,134.5467,11015.0
2024-08-21 15:45:00,135.17,135.45,135.08,135.44,16463.0,134.5467,134.8254,134.4572,134.8155,16463.0
2024-08-21 15:50:00,135.4,135.89,134.87,135.75,92518.0,134.7757,135.2634,134.2481,135.1241,92518.0
2024-08-21 15:55:00,135.62,135.67,135.34,135.35,77458.0,134.9947,135.0444,134.716,134.7259,77458.0
2024-08-22 09:30:00,135.85,136.18,135.64,135.81,6560.0,135.2236,135.5521,135.0146,135.1838,6560.0
2024-08-22 09:35:00,135.22,135.46,134.98,135.1,2661.0,134.5965,134.8354,134.3576,134.4771,2661.0
2024-08-22 09:40:00,135.17,135.18,135.16,135.18,537.0,134.5467,134.5567,134.5368,134.5567,537.0
2024-08-22 09:45:00,135.01,135.01,134.82,134.83,1000.0,134.3875,134.3875,134.1984,134.2083,1000.0
2024-08-22 09:50:00,134.79,134.82,134.01,134.01,762.0,134.1685,134.1984,133.3921,133.3921,762.0
2024-08-22 09:55:00,134.38,134.6,134.31,134.45,2833.0,133.7604,133.9794,133.6907,133.8301,2833.0
2024-08-22 10:00:00,134.45,134.92,134.34,134.92,3911.0,133.8301,134.2979,133.7206,134.2979,3911.0
2024-08-22 10:05:00,134.88,134.88,134.0,134.22,5894.0,134.2581,134.2581,133.3821,133.6011,5894.0
2024-08-22 10:10:00,134.22,134.57,134.03,134.57,1200.0,133.6011,133.9495,133.412,133.9495,1200.0
2024-08-22 10:15:00,134.47,134.47,134.12,134.33,2155.0,133.85,133.85,133.5016,133.7106,2155.0
2024-08-22 10:20:00,134.25,134.86,134.18,134.86,2179.0,133.631,134.2382,133.5613,134.2382,2179.0
2024-08-22 10:25:00,135.03,135.19,134.58,134.59,2454.0,134.4074,134.5666,133.9595,133.9694,2454.0
2024-08-22 10:30:00,134.54,134.54,134.06,134.2,8872.0,133.9196,133.9196,133.4419,133.5812,8872.0
2024-08-22 10:35:00,134.38,134.66,134.26,134.5,7118.0,133.7604,134.0391,133.6409,133.8798,7118.0
2024-08-22 10:40:00,134.49,134.56,134.36,134.36,2700.0,133.8699,133.9395,133.7405,133.7405,2700.0
2024-08-22 10:45:00,134.53,134.53,134.21,134.22,6025.0,133.9097,133.9097,133.5912,133.6011,6025.0
2024-08-22 10:50:00,134.26,134.54,134.17,134.44,5332.0,133.6409,133.9196,133.5513,133.8201,5332.0
2024-08-22 10:55:00,134.52,134.7,134.37,134.7,3295.0,133.8997,134.0789,133.7504,134.0789,3295.0
2024-08-22 11:00:00,134.64,135.29,134.63,135.04,9725.0,134.0192,134.6662,134.0092,134.4173,9725.0
2024-08-22 11:05:00,135.03,135.03,134.89,134.89,2700.0,134.4074,134.4074,134.268,134.268,2700.0
2024-08-22 11:10:00,134.77,134.77,134.57,134.63,2466.0,134.1486,134.1486,133.9495,134.0092,2466.0
2024-08-22 11:15:00,134.59,134.59,134.36,134.36,500.0,133.9694,133.9694,133.7405,133.7405,500.0
2024-08-22 11:20:00,134.02,134.15,133.9,133.99,2951.0,133.402,133.5314,133.2826,133.3722,2951.0
2024-08-22 11:25:00,133.98,134.42,133.98,134.28,4569.0,133.3622,133.8002,133.3622,133.6608,4569.0
2024-08-22 11:30:00,134.27,134.27,133.72,133.81,8085.0,133.6509,133.6509,133.1034,133.193,8085.0
2024-08-22 11:35:00,133.8,134.0,132.99,133.08,15870.0,133.1831,133.3821,132.3768,132.4664,15870.0
2024-08-22 11:40:00,133.17,133.39,132.8,132.87,33304.0,132.556,132.7749,132.1877,132.2573,33304.0
2024-08-22 11:45:00,132.93,133.17,132.71,132.77,23691.0,132.3171,132.556,132.0981,132.1578,23691.0
2024-08-22 11:50:00,132.81,132.86,132.51,132.82,6248.0,132.1976,132.2474,131.899,132.2076,6248.0
2024-08-22 11:55:00,132.68,133.47,132.68,133.34,2313.0,132.0682,132.8546,132.0682,132.7252,2313.0
2024-08-22 12:00:00,133.21,133.38,132.84,133.37,3560.0,132.5958,132.765,132.2275,132.755,3560.0
2024-08-22 12:05:00,133.3,133.5,133.25,133.5,2990.0,132.6854,132.8844,132.6356,132.8844,2990.0
2024-08-22 12:10:00,133.36,133.45,133.23,133.33,2210.0,132.7451,132.8347,132.6157,132.7152,2210.0
2024-08-22 12:15:00,133.28,133.28,133.09,133.2,2702.0,132.6655,132.6655,132.4763,132.5858,2702.0
2024-08-22 12:20:00,133.17,133.97,133.17,133.97,6800.0,132.556,133.3523,132.556,133.3523,6800.0
2024-08-22 12:25:00,134.14,134.47,134.0,134.43,5649.0,133.5215,133.85,133.3821,133.8101,5649.0
2024-08-22 12:30:00,134.44,134.61,134.4,134.42,13915.0,133.8201,133.9893,133.7803,133.8002,13915.0
2024-08-22 12:35:00,134.54,134.89,134.54,134.64,2490.0,133.9196,134.268,133.9196,134.0192,2490.0
2024-08-22 12:40:00,134.64,134.85,134.63,134.85,1200.0,134.0192,134.2282,134.0092,134.2282,1200.0
2024-08-22 12:45:00,134.54,134.54,133.99,134.0,1600.0,133.9196,133.9196,133.3722,133.3821,1600.0
2024-08-22 12:50:00,133.9,133.9,133.41,133.51,1623.0,133.2826,133.2826,132.7949,132.8944,1623.0
2024-08-22 12:55:00,133.25,133.37,133.02,133.34,1153.0,132.6356,132.755,132.4067,132.7252,1153.0
2024-08-22 13:00:00,133.1,133.11,132.76,132.96,4203.0,132.4863,132.4962,132.1478,132.3469,4203.0
2024-08-22 13:05:00,132.81,132.99,132.79,132.99,1686.0,132.1976,132.3768,132.1777,132.3768,1686.0
2024-08-22 13:10:00,133.22,133.66,133.22,133.46,2818.0,132.6057,133.0437,132.6057,132.8446,2818.0
2024-08-22 13:15:00,133.32,133.48,133.24,133.42,3772.0,132.7053,132.8645,132.6256,132.8048,3772.0
2024-08-22 13:20:00,133.41,133.41,133.18,133.21,1685.0,132.7949,132.7949,132.5659,132.5958,1685.0
2024-08-22 13:25:00,133.22,133.41,133.14,133.39,2291.0,132.6057,132.7949,132.5261,132.7749,2291.0
2024-08-22 13:30:00,133.15,133.15,132.4,132.69,4599.0,132.5361,132.5361,131.7895,132.0782,4599.0
2024-08-22 13:35:00,132.72,132.92,132.58,132.75,3674.0,132.108,132.3071,131.9687,132.1379,3674.0
2024-08-22 13:40:00,132.81,132.96,132.68,132.83,7762.0,132.1976,132.3469,132.0682,132.2175,7762.0
2024-08-22 13:45:00,132.95,132.95,132.5,132.5,3392.0,132.337,132.337,131.889,131.889,3392.0
2024-08-22 13:50:00,132.58,132.58,132.17,132.27,1768.0,131.9687,131.9687,131.5606,131.6601,1768.0
2024-08-22 13:55:00,132.02,132.3,132.01,132.12,3252.0,131.4113,131.69,131.4013,131.5108,3252.0
2024-08-22 14:00:00,132.21,132.21,131.99,132.08,908.0,131.6004,131.6004,131.3814,131.471,908.0
2024-08-22 14:05:00,131.91,131.91,131.54,131.69,6358.0,131.3018,131.3018,130.9335,131.0828,6358.0
2024-08-22 14:10:00,131.75,131.77,131.45,131.69,7931.0,131.1425,131.1624,130.8439,131.0828,7931.0
2024-08-22 14:15:00,131.74,132.04,131.71,132.03,6289.0,131.1326,131.4312,131.1027,131.4212,6289.0
2024-08-22 14:20:00,132.03,132.05,131.78,132.02,5281.0,131.4212,131.4411,131.1724,131.4113,5281.0
2024-08-22 14:25:00,131.94,132.24,131.81,132.17,5674.0,131.3316,131.6302,131.2022,131.5606,5674.0
2024-08-22 14:30:00,132.21,132.25,131.85,131.87,3626.0,131.6004,131.6402,131.242,131.262,3626.0
2024-08-22 14:35:00,131.91,131.99,131.68,131.79,2986.0,131.3018,131.3814,131.0728,131.1823,2986.0
2024-08-22 14:40:00,131.9,132.04,131.9,132.04,4488.0,131.2918,131.4312,131.2918,131.4312,4488.0
2024-08-22 14:45:00,132.17,132.41,132.07,132.16,5147.0,131.5606,131.7995,131.461,131.5506,5147.0
2024-08-22 14:50:00,131.94,132.14,131.83,131.87,3523.0,131.3316,131.5307,131.2221,131.262,3523.0
2024-08-22 14:55:00,131.93,132.06,131.69,131.69,2880.0,131.3217,131.4511,131.0828,131.0828,2880.0
2024-08-22 15:00:00,131.82,132.55,131.81,132.55,2200.0,131.2122,131.9388,131.2022,131.9388,2200.0
2024-08-22 15:05:00,132.59,132.6,132.27,132.36,3959.0,131.9786,131.9886,131.6601,131.7497,3959.0
2024-08-22 15:10:00,132.34,132.34,132.01,132.3,3016.0,131.7298,131.7298,131.4013,131.69,3016.0
2024-08-22 15:15:00,132.28,132.39,132.02,132.05,5226.0,131.6701,131.7796,131.4113,131.4411,5226.0
2024-08-22 15:20:00,132.05,132.05,131.39,131.44,3353.0,131.4411,131.4411,130.7842,130.8339,3353.0
2024-08-22 15:25:00,131.33,131.57,131.0,131.03,11014.0,130.7244,130.9633,130.396,130.4258,11014.0
2024-08-22 15:30:00,130.98,131.29,130.67,130.7,13282.0,130.3761,130.6846,130.0675,130.0973,13282.0
2024-08-22 15:35:00,130.69,131.1,130.66,131.09,10139.0,130.0874,130.4955,130.0575,130.4855,10139.0
2024-08-22 15:40:00,131.09,131.43,130.96,131.0,20939.0,130.4855,130.824,130.3561,130.396,20939.0
2024-08-22 15:45:00,131.01,131.59,130.99,131.59,20965.0,130.4059,130.9832,130.386,130.9832,20965.0
2024-08-22 15:50:00,131.66,131.66,130.54,130.85,59595.0,131.0529,131.0529,129.9381,130.2467,59595.0
2024-08-22 15:55:00,130.63,131.34,130.58,131.21,114180.0,130.0277,130.7344,129.9779,130.605,114180.0
2024-08-23 09:30:00,133.81,133.81,133.01,133.01,9091.0,133.193,133.193,132.3967,132.3967,9091.0
2024-08-23 09:35:00,133.19,133.44,133.19,133.44,955.0,132.5759,132.8247,132.5759,132.8247,955.0
2024-08-23 09:40:00,133.4,134.04,133.2,133.83,10987.0,132.7849,133.4219,132.5858,133.2129,10987.0
2024-08-23 09:45:00,133.81,134.59,133.79,134.4,11882.0,133.193,133.9694,133.1731,133.7803,11882.0
2024-08-23 09:50:00,134.59,134.71,134.05,134.27,13699.0,133.9694,134.0889,133.4319,133.6509,13699.0
2024-08-23 09:55:00,134.24,134.6,134.1,134.6,17623.0,133.621,133.9794,133.4817,133.9794,17623.0
2024-08-23 10:00:00,134.71,137.36,134.71,137.14,33091.0,134.0889,136.7266,134.0889,136.5077,33091.0
2024-08-23 10:05:00,137.03,137.03,135.63,136.96,13890.0,136.3982,136.3982,135.0046,136.3285,13890.0
2024-08-23 10:10:00,137.09,137.52,137.01,137.35,22765.0,136.4579,136.8859,136.3783,136.7167,22765.0
2024-08-23 10:15:00,137.38,137.47,135.79,135.96,18848.0,136.7465,136.8361,135.1639,135.3331,18848.0
2024-08-23 10:20:00,136.02,137.0,136.01,137.0,29458.0,135.3928,136.3683,135.3829,136.3683,29458.0
2024-08-23 10:25:00,136.96,136.96,136.25,136.49,22733.0,136.3285,136.3285,135.6218,135.8607,22733.0
2024-08-23 10:30:00,136.45,136.6,136.08,136.22,15344.0,135.8208,135.9701,135.4525,135.5919,15344.0
2024-08-23 10:35:00,136.21,136.4,136.05,136.21,3200.0,135.5819,135.7711,135.4227,135.5819,3200.0
2024-08-23 10:40:00,136.11,136.6,135.9,136.57,3161.0,135.4824,135.9701,135.2734,135.9403,3161.0
2024-08-23 10:45:00,136.66,136.66,134.85,135.07,26531.0,136.0299,136.0299,134.2282,134.4472,26531.0
2024-08-23 10:50:00,134.88,135.24,134.14,134.58,2825.0,134.2581,134.6164,133.5215,133.9595,2825.0
2024-08-23 10:55:00,134.64,135.39,134.6,135.39,3629.0,134.0192,134.7657,133.9794,134.7657,3629.0
2024-08-23 11:00:00,135.25,135.25,134.84,135.16,2310.0,134.6264,134.6264,134.2183,134.5368,2310.0
2024-08-23 11:05:00,135.25,135.69,135.25,135.44,2400.0,134.6264,135.0643,134.6264,134.8155,2400.0
2024-08-23 11:10:00,135.68,135.92,135.2,135.92,3153.0,135.0544,135.2933,134.5766,135.2933,3153.0
2024-08-23 11:15:00,135.9,136.4,135.9,136.4,1500.0,135.2734,135.7711,135.2734,135.7711,1500.0
2024-08-23 11:20:00,136.28,136.38,136.14,136.38,5448.0,135.6516,135.7512,135.5123,135.7512,5448.0
2024-08-23 11:25:00,136.36,136.52,136.03,136.13,2400.0,135.7312,135.8905,135.4028,135.5023,2400.0
2024-08-23 11:30:00,136.29,136.34,136.03,136.16,2095.0,135.6616,135.7113,135.4028,135.5322,2095.0
2024-08-23 11:35:00,136.28,136.42,135.96,136.42,7566.0,135.6516,135.791,135.3331,135.791,7566.0
2024-08-23 11:40:00,136.47,136.89,136.02,136.02,5034.0,135.8407,136.2588,135.3928,135.3928,5034.0
2024-08-23 11:45:00,136.06,136.06,135.69,136.0,2300.0,135.4326,135.4326,135.0643,135.3729,2300.0
2024-08-23 11:50:00,135.9,135.91,135.54,135.56,2430.0,135.2734,135.2833,134.915,134.9349,2430.0
2024-08-23 11:55:00,135.76,135.89,135.51,135.56,2455.0,135.134,135.2634,134.8852,134.9349,2455.0
2024-08-23 12:00:00,135.56,135.56,135.14,135.53,2938.0,134.9349,134.9349,134.5169,134.9051,2938.0
2024-08-23 12:05:00,135.37,135.66,135.3,135.66,1000.0,134.7458,135.0345,134.6761,135.0345,1000.0
2024-08-23 12:10:00,135.55,135.77,135.28,135.28,5014.0,134.925,135.144,134.6562,134.6562,5014.0
2024-08-23 12:15:00,135.24,135.74,135.24,135.73,1602.0,134.6164,135.1141,134.6164,135.1042,1602.0
2024-08-23 12:20:00,135.68,135.89,135.67,135.74,900.0,135.0544,135.2634,135.0444,135.1141,900.0
2024-08-23 12:25:00,135.78,135.78,135.44,135.67,2805.0,135.1539,135.1539,134.8155,135.0444,2805.0
2024-08-23 12:30:00,135.96,136.07,135.77,136.06,2108.0,135.3331,135.4426,135.144,135.4326,2108.0
2024-08-23 12:35:00,136.2,136.26,135.96,135.96,2964.0,135.572,135.6317,135.3331,135.3331,2964.0
2024-08-23 12:40:00,136.0,136.0,135.34,135.49,3552.0,135.3729,135.3729,134.716,134.8653,3552.0
2024-08-23 12:45:00,135.52,135.52,135.24,135.24,2100.0,134.8951,134.8951,134.6164,134.6164,2100.0
2024-08-23 12:50:00,135.43,135.95,135.43,135.95,1900.0,134.8055,135.3231,134.8055,135.3231,1900.0
2024-08-23 12:55:00,135.95,136.19,135.9,135.96,3501.0,135.3231,135.562,135.2734,135.3331,3501.0
2024-08-23 13:00:00,135.85,136.04,135.79,136.04,1100.0,135.2236,135.4127,135.1639,135.4127,1100.0
2024-08-23 13:05:00,136.04,136.11,135.86,135.86,1360.0,135.4127,135.4824,135.2336,135.2336,1360.0
2024-08-23 13:10:00,136.02,136.08,135.81,135.97,1500.0,135.3928,135.4525,135.1838,135.343,1500.0
2024-08-23 13:15:00,135.96,136.32,135.96,136.12,1531.0,135.3331,135.6914,135.3331,135.4924,1531.0
2024-08-23 13:20:00,136.16,136.51,136.1,136.46,4550.0,135.5322,135.8806,135.4724,135.8308,4550.0
2024-08-23 13:25:00,136.51,136.6,136.4,136.56,1506.0,135.8806,135.9701,135.7711,135.9303,1506.0
2024-08-23 13:30:00,136.55,136.65,136.48,136.48,4151.0,135.9204,136.0199,135.8507,135.8507,4151.0
2024-08-23 13:35:00,136.45,136.68,136.41,136.67,3409.0,135.8208,136.0498,135.781,136.0398,3409.0
2024-08-23 13:40:00,136.67,136.97,136.65,136.97,4100.0,136.0398,136.3384,136.0199,136.3384,4100.0
2024-08-23 13:45:00,136.93,136.93,136.65,136.71,3182.0,136.2986,136.2986,136.0199,136.0796,3182.0
2024-08-23 13:50:00,136.72,136.9,136.61,136.9,4046.0,136.0896,136.2688,135.9801,136.2688,4046.0
2024-08-23 13:55:00,136.69,136.79,136.59,136.79,6299.0,136.0597,136.1593,135.9602,136.1593,6299.0
2024-08-23 14:00:00,136.64,136.83,136.63,136.83,8626.0,136.01,136.1991,136.0,136.1991,8626.0
2024-08-23 14:05:00,136.77,136.85,136.58,136.72,6306.0,136.1394,136.219,135.9502,136.0896,6306.0
2024-08-23 14:10:00,136.79,136.79,136.54,136.7,2732.0,136.1593,136.1593,135.9104,136.0697,2732.0
2024-08-23 14:15:00,136.76,136.98,136.7,136.93,4929.0,136.1294,136.3484,136.0697,136.2986,4929.0
2024-08-23 14:20:00,136.97,136.97,136.64,136.96,4291.0,136.3384,136.3384,136.01,136.3285,4291.0
2024-08-23 14:25:00,136.96,137.02,136.92,136.95,700.0,136.3285,136.3882,136.2887,136.3185,700.0
2024-08-23 14:30:00,136.87,136.96,136.75,136.76,3829.0,136.2389,136.3285,136.1195,136.1294,3829.0
2024-08-23 14:35:00,136.76,136.94,136.71,136.93,2349.0,136.1294,136.3086,136.0796,136.2986,2349.0
2024-08-23 14:40:00,136.94,137.15,136.94,137.1,5053.0,136.3086,136.5176,136.3086,136.4678,5053.0
2024-08-23 14:45:00,136.95,137.18,136.93,137.14,2206.0,136.3185,136.5475,136.2986,136.5077,2206.0
2024-08-23 14:50:00,137.04,137.11,136.94,136.94,2850.0,136.4081,136.4778,136.3086,136.3086,2850.0
2024-08-23 14:55:00,137.02,137.09,136.6,136.69,5781.0,136.3882,136.4579,135.9701,136.0597,5781.0
2024-08-23 15:00:00,136.63,136.63,136.05,136.05,2200.0,136.0,136.0,135.4227,135.4227,2200.0
2024-08-23 15:05:00,136.13,136.27,136.04,136.22,1976.0,135.5023,135.6417,135.4127,135.5919,1976.0
2024-08-23 15:10:00,136.32,136.63,136.17,136.34,10676.0,135.6914,136.0,135.5421,135.7113,10676.0
2024-08-23 15:15:00,136.25,136.27,135.92,135.92,15761.0,135.6218,135.6417,135.2933,135.2933,15761.0
2024-08-23 15:20:00,135.94,136.05,135.72,136.05,15442.0,135.3132,135.4227,135.0942,135.4227,15442.0
2024-08-23 15:25:00,136.1,136.16,135.98,136.08,11414.0,135.4724,135.5322,135.353,135.4525,11414.0
2024-08-23 15:30:00,136.0,136.13,135.83,136.0,13818.0,135.3729,135.5023,135.2037,135.3729,13818.0
2024-08-23 15:35:00,135.88,135.98,135.7,135.78,8352.0,135.2535,135.353,135.0743,135.1539,8352.0
2024-08-23 15:40:00,135.78,136.0,135.54,135.54,13102.0,135.1539,135.3729,134.915,134.915,13102.0
2024-08-23 15:45:00,135.52,135.52,135.12,135.34,16642.0,134.8951,134.8951,134.497,134.716,16642.0
2024-08-23 15:50:00,135.27,136.48,135.04,136.24,90845.0,134.6463,135.8507,134.4173,135.6118,90845.0
2024-08-23 15:55:00,136.37,136.43,135.54,136.11,185740.0,135.7412,135.8009,134.915,135.4824,185740.0
2024-08-26 09:30:00,135.46,135.46,134.67,135.12,9961.0,134.8354,134.8354,134.049,134.497,9961.0
2024-08-26 09:35:00,135.22,135.51,134.75,135.51,2879.0,134.5965,134.8852,134.1287,134.8852,2879.0
2024-08-26 09:40:00,135.79,135.79,134.51,134.55,800.0,135.1639,135.1639,133.8898,133.9296,800.0
2024-08-26 09:45:00,134.52,134.71,134.18,134.3,2512.0,133.8997,134.0889,133.5613,133.6807,2512.0
2024-08-26 09:50:00,134.17,134.28,133.88,134.14,3031.0,133.5513,133.6608,133.2627,133.5215,3031.0
2024-08-26 09:55:00,134.18,134.26,133.97,134.26,6802.0,133.5613,133.6409,133.3523,133.6409,6802.0
2024-08-26 10:00:00,134.28,134.55,134.0,134.34,5523.0,133.6608,133.9296,133.3821,133.7206,5523.0
2024-08-26 10:05:00,134.45,134.68,133.94,134.06,6745.0,133.8301,134.059,133.3224,133.4419,6745.0
2024-08-26 10:10:00,134.06,134.21,133.87,133.98,3825.0,133.4419,133.5912,133.2527,133.3622,3825.0
2024-08-26 10:15:00,133.81,133.81,133.26,133.37,3185.0,133.193,133.193,132.6455,132.755,3185.0
2024-08-26 10:20:00,133.53,133.91,133.5,133.72,5114.0,132.9143,133.2925,132.8844,133.1034,5114.0
2024-08-26 10:25:00,133.76,134.33,133.76,134.16,2102.0,133.1432,133.7106,133.1432,133.5414,2102.0
2024-08-26 10:30:00,133.93,134.05,133.23,133.36,4321.0,133.3125,133.4319,132.6157,132.7451,4321.0
2024-08-26 10:35:00,133.34,133.52,132.8,132.81,3673.0,132.7252,132.9043,132.1877,132.1976,3673.0
2024-08-26 10:40:00,132.83,133.77,132.83,133.72,3618.0,132.2175,133.1532,132.2175,133.1034,3618.0
2024-08-26 10:45:00,133.83,133.98,133.64,133.83,2043.0,133.2129,133.3622,133.0238,133.2129,2043.0
2024-08-26 10:50:00,133.9,134.13,133.75,134.13,2202.0,133.2826,133.5115,133.1333,133.5115,2202.0
2024-08-26 10:55:00,134.27,134.27,133.99,134.19,4100.0,133.6509,133.6509,133.3722,133.5713,4100.0
2024-08-26 11:00:00,134.07,134.23,134.04,134.22,1803.0,133.4518,133.6111,133.4219,133.6011,1803.0
2024-08-26 11:05:00,134.05,134.05,133.85,134.02,816.0,133.4319,133.4319,133.2328,133.402,816.0
2024-08-26 11:10:00,133.93,134.0,133.93,134.0,200.0,133.3125,133.3821,133.3125,133.3821,200.0
2024-08-26 11:15:00,134.02,134.02,133.66,133.78,1779.0,133.402,133.402,133.0437,133.1631,1779.0
2024-08-26 11:20:00,133.7,133.86,133.61,133.86,1500.0,133.0835,133.2428,132.9939,133.2428,1500.0
2024-08-26 11:25:00,133.59,133.61,133.28,133.5,2438.0,132.974,132.9939,132.6655,132.8844,2438.0
2024-08-26 11:30:00,133.35,133.38,133.12,133.28,1688.0,132.7351,132.765,132.5062,132.6655,1688.0
2024-08-26 11:35:00,133.11,133.15,132.81,133.07,1917.0,132.4962,132.5361,132.1976,132.4564,1917.0
2024-08-26 11:40:00,133.0,133.22,132.96,133.14,1631.0,132.3867,132.6057,132.3469,132.5261,1631.0
2024-08-26 11:45:00,133.0,133.0,132.61,132.96,1937.0,132.3867,132.3867,131.9985,132.3469,1937.0
2024-08-26 11:50:00,132.93,132.93,132.67,132.76,3044.0,132.3171,132.3171,132.0583,132.1478,3044.0
2024-08-26 11:55:00,132.69,132.74,132.52,132.65,1754.0,132.0782,132.1279,131.909,132.0384,1754.0
2024-08-26 12:00:00,132.78,132.94,132.71,132.71,1323.0,132.1678,132.327,132.0981,132.0981,1323.0
2024-08-26 12:05:00,132.84,132.88,132.68,132.85,4194.0,132.2275,132.2673,132.0682,132.2374,4194.0
2024-08-26 12:10:00,132.93,133.14,132.9,132.97,2100.0,132.3171,132.5261,132.2872,132.3569,2100.0
2024-08-26 12:15:00,133.02,133.13,133.02,133.11,800.0,132.4067,132.5161,132.4067,132.4962,800.0
2024-08-26 12:20:00,133.23,133.71,133.23,133.66,2929.0,132.6157,133.0935,132.6157,133.0437,2929.0
2024-08-26 12:25:00,133.43,133.54,133.35,133.54,1204.0,132.8148,132.9243,132.7351,132.9243,1204.0
2024-08-26 12:30:00,133.63,133.67,133.27,133.38,2020.0,133.0138,133.0537,132.6555,132.765,2020.0
2024-08-26 12:35:00,133.52,133.65,133.46,133.64,700.0,132.9043,133.0337,132.8446,133.0238,700.0
2024-08-26 12:40:00,133.76,133.84,133.61,133.84,2124.0,133.1432,133.2229,132.9939,133.2229,2124.0
2024-08-26 12:45:00,133.95,133.95,133.76,133.85,867.0,133.3324,133.3324,133.1432,133.2328,867.0
2024-08-26 12:50:00,133.77,133.77,133.5,133.5,1867.0,133.1532,133.1532,132.8844,132.8844,1867.0
2024-08-26 12:55:00,133.58,133.71,133.53,133.7,1286.0,132.9641,133.0935,132.9143,133.0835,1286.0
2024-08-26 13:00:00,133.53,133.58,133.46,133.58,1088.0,132.9143,132.9641,132.8446,132.9641,1088.0
2024-08-26 13:05:00,133.58,133.62,133.37,133.41,1240.0,132.9641,133.0039,132.755,132.7949,1240.0
2024-08-26 13:10:00,133.17,133.26,132.97,133.26,1122.0,132.556,132.6455,132.3569,132.6455,1122.0
2024-08-26 13:15:00,133.39,133.39,133.21,133.21,601.0,132.7749,132.7749,132.5958,132.5958,601.0
2024-08-26 13:20:00,133.37,133.43,133.36,133.43,237.0,132.755,132.8148,132.7451,132.8148,237.0
2024-08-26 13:25:00,133.52,133.57,133.36,133.5,4749.0,132.9043,132.9541,132.7451,132.8844,4749.0
2024-08-26 13:30:00,133.35,133.49,133.35,133.36,1563.0,132.7351,132.8745,132.7351,132.7451,1563.0
2024-08-26 13:35:00,133.39,133.39,133.08,133.08,3475.0,132.7749,132.7749,132.4664,132.4664,3475.0
2024-08-26 13:40:00,133.18,133.27,133.12,133.26,2383.0,132.5659,132.6555,132.5062,132.6455,2383.0
2024-08-26 13:45:00,133.08,133.09,132.79,132.99,1960.0,132.4664,132.4763,132.1777,132.3768,1960.0
2024-08-26 13:50:00,133.04,133.11,132.95,133.1,2893.0,132.4266,132.4962,132.337,132.4863,2893.0
2024-08-26 13:55:00,133.04,133.09,132.94,133.09,4207.0,132.4266,132.4763,132.327,132.4763,4207.0
2024-08-26 14:00:00,132.99,133.23,132.91,133.0,5934.0,132.3768,132.6157,132.2972,132.3867,5934.0
2024-08-26 14:05:00,133.1,133.14,133.03,133.11,2760.0,132.4863,132.5261,132.4166,132.4962,2760.0
2024-08-26 14:10:00,133.1,133.41,132.94,133.41,5676.0,132.4863,132.7949,132.327,132.7949,5676.0
2024-08-26 14:15:00,133.42,133.42,133.19,133.3,5598.0,132.8048,132.8048,132.5759,132.6854,5598.0
2024-08-26 14:20:00,133.47,133.74,133.39,133.73,6137.0,132.8546,133.1233,132.7749,133.1134,6137.0
2024-08-26 14:25:00,133.6,133.97,133.59,133.97,3560.0,132.984,133.3523,132.974,133.3523,3560.0
2024-08-26 14:30:00,133.97,134.22,133.9,134.16,6391.0,133.3523,133.6011,133.2826,133.5414,6391.0
2024-08-26 14:35:00,134.16,134.47,134.16,134.47,8539.0,133.5414,133.85,133.5414,133.85,8539.0
2024-08-26 14:40:00,134.49,134.82,134.48,134.74,4348.0,133.8699,134.1984,133.8599,134.1187,4348.0
2024-08-26 14:45:00,134.75,134.92,134.55,134.61,12133.0,134.1287,134.2979,133.9296,133.9893,12133.0
2024-08-26 14:50:00,134.55,134.78,134.45,134.51,4743.0,133.9296,134.1585,133.8301,133.8898,4743.0
2024-08-26 14:55:00,134.6,134.93,134.6,134.88,5427.0,133.9794,134.3078,133.9794,134.2581,5427.0
2024-08-26 15:00:00,134.9,135.28,134.79,135.17,5113.0,134.278,134.6562,134.1685,134.5467,5113.0
2024-08-26 15:05:00,135.15,135.15,134.78,134.84,7165.0,134.5268,134.5268,134.1585,134.2183,7165.0
2024-08-26 15:10:00,134.84,134.98,134.71,134.89,8528.0,134.2183,134.3576,134.0889,134.268,8528.0
2024-08-26 15:15:00,134.86,134.9,134.58,134.65,9903.0,134.2382,134.278,133.9595,134.0291,9903.0
2024-08-26 15:20:00,134.64,134.71,134.43,134.51,9381.0,134.0192,134.0889,133.8101,133.8898,9381.0
2024-08-26 15:25:00,134.5,134.52,133.87,133.92,9619.0,133.8798,133.8997,133.2527,133.3025,9619.0
2024-08-26 15:30:00,133.76,133.76,133.53,133.53,13449.0,133.1432,133.1432,132.9143,132.9143,13449.0
2024-08-26 15:35:00,133.56,133.59,133.21,133.28,10600.0,132.9442,132.974,132.5958,132.6655,10600.0
2024-08-26 15:40:00,133.26,133.43,133.08,133.14,15626.0,132.6455,132.8148,132.4664,132.5261,15626.0
2024-08-26 15:45:00,133.09,133.12,132.63,132.8,15712.0,132.4763,132.5062,132.0184,132.1877,15712.0
2024-08-26 15:50:00,132.86,134.05,132.76,134.05,31516.0,132.2474,133.4319,132.1478,133.4319,31516.0
2024-08-26 15:55:00,133.93,134.03,132.75,133.07,146138.0,133.3125,133.412,132.1379,132.4564,146138.0
2024-08-27 09:30:00,132.09,132.33,131.35,132.33,14159.0,131.4809,131.7198,130.7444,131.7198,14159.0
2024-08-27 09:35:00,132.0,132.25,131.47,131.76,4453.0,131.3914,131.6402,130.8638,131.1525,4453.0
2024-08-27 09:40:00,131.28,131.45,131.18,131.43,1358.0,130.6747,130.8439,130.5751,130.824,1358.0
2024-08-27 09:45:00,131.5,131.72,130.63,131.64,4757.0,130.8937,131.1126,130.0277,131.033,4757.0
2024-08-27 09:50:00,131.64,132.03,131.63,131.99,2158.0,131.033,131.4212,131.0231,131.3814,2158.0
2024-08-27 09:55:00,132.21,132.21,131.82,131.88,1114.0,131.6004,131.6004,131.2122,131.2719,1114.0
2024-08-27 10:00:00,131.98,132.16,131.73,131.81,9526.0,131.3714,131.5506,131.1226,131.2022,9526.0
2024-08-27 10:05:00,132.05,132.31,131.95,132.3,5309.0,131.4411,131.6999,131.3416,131.69,5309.0
2024-08-27 10:10:00,132.31,133.13,132.24,133.13,6937.0,131.6999,132.5161,131.6302,132.5161,6937.0
2024-08-27 10:15:00,133.31,133.43,133.09,133.43,4771.0,132.6953,132.8148,132.4763,132.8148,4771.0
2024-08-27 10:20:00,133.28,133.74,133.27,133.7,1425.0,132.6655,133.1233,132.6555,133.0835,1425.0
2024-08-27 10:25:00,133.9,134.2,133.79,134.19,2818.0,133.2826,133.5812,133.1731,133.5713,2818.0
2024-08-27 10:30:00,134.2,134.63,134.18,134.25,7318.0,133.5812,134.0092,133.5613,133.631,7318.0
2024-08-27 10:35:00,134.33,134.62,134.26,134.62,3039.0,133.7106,133.9993,133.6409,133.9993,3039.0
2024-08-27 10:40:00,134.52,134.87,134.49,134.66,4191.0,133.8997,134.2481,133.8699,134.0391,4191.0
2024-08-27 10:45:00,134.57,134.69,134.31,134.42,3203.0,133.9495,134.0689,133.6907,133.8002,3203.0
2024-08-27 10:50:00,134.31,134.57,134.25,134.57,1210.0,133.6907,133.9495,133.631,133.9495,1210.0
2024-08-27 10:55:00,134.5,134.79,134.38,134.79,1855.0,133.8798,134.1685,133.7604,134.1685,1855.0
2024-08-27 11:00:00,134.84,134.87,134.53,134.62,2469.0,134.2183,134.2481,133.9097,133.9993,2469.0
2024-08-27 11:05:00,134.58,134.73,134.48,134.69,2300.0,133.9595,134.1088,133.8599,134.0689,2300.0
2024-08-27 11:10:00,134.76,134.82,134.56,134.67,4952.0,134.1386,134.1984,133.9395,134.049,4952.0
2024-08-27 11:15:00,134.72,134.72,134.11,134.21,1453.0,134.0988,134.0988,133.4916,133.5912,1453.0
2024-08-27 11:20:00,134.06,134.31,134.06,134.3,1031.0,133.4419,133.6907,133.4419,133.6807,1031.0
2024-08-27 11:25:00,134.19,134.19,133.98,133.99,4790.0,133.5713,133.5713,133.3622,133.3722,4790.0
2024-08-27 11:30:00,133.97,133.98,133.66,133.76,2405.0,133.3523,133.3622,133.0437,133.1432,2405.0
2024-08-27 11:35:00,133.91,134.11,133.81,134.06,3474.0,133.2925,133.4916,133.193,133.4419,3474.0
2024-08-27 11:40:00,134.03,134.23,133.92,134.17,2467.0,133.412,133.6111,133.3025,133.5513,2467.0
2024-08-27 11:45:00,134.24,134.35,134.17,134.28,7563.0,133.621,133.7305,133.5513,133.6608,7563.0
2024-08-27 11:50:00,134.29,134.41,134.14,134.22,3305.0,133.6708,133.7902,133.5215,133.6011,3305.0
2024-08-27 11:55:00,134.29,134.54,134.29,134.43,4831.0,133.6708,133.9196,133.6708,133.8101,4831.0
2024-08-27 12:00:00,134.36,134.48,134.31,134.41,1767.0,133.7405,133.8599,133.6907,133.7902,1767.0
2024-08-27 12:05:00,134.38,134.46,134.2,134.46,2200.0,133.7604,133.84,133.5812,133.84,2200.0
2024-08-27 12:10:00,134.51,134.75,134.51,134.75,2068.0,133.8898,134.1287,133.8898,134.1287,2068.0
2024-08-27 12:15:00,134.8,134.93,134.79,134.85,3600.0,134.1784,134.3078,134.1685,134.2282,3600.0
2024-08-27 12:20:00,134.92,135.02,134.75,134.89,4198.0,134.2979,134.3974,134.1287,134.268,4198.0
2024-08-27 12:25:00,134.99,135.05,134.85,134.97,2055.0,134.3676,134.4273,134.2282,134.3477,2055.0
2024-08-27 12:30:00,134.9,135.27,134.83,135.26,3700.0,134.278,134.6463,134.2083,134.6363,3700.0
2024-08-27 12:35:00,135.21,135.29,135.12,135.21,4187.0,134.5866,134.6662,134.497,134.5866,4187.0
2024-08-27 12:40:00,135.19,135.28,134.82,134.86,3400.0,134.5666,134.6562,134.1984,134.2382,3400.0
2024-08-27 12:45:00,134.88,135.29,134.88,135.29,830.0,134.2581,134.6662,134.2581,134.6662,830.0
2024-08-27 12:50:00,135.34,135.47,135.26,135.35,1161.0,134.716,134.8454,134.6363,134.7259,1161.0
2024-08-27 12:55:00,135.27,135.27,135.02,135.03,2000.0,134.6463,134.6463,134.3974,134.4074,2000.0
2024-08-27 13:00:00,135.16,135.16,134.97,134.97,1648.0,134.5368,134.5368,134.3477,134.3477,1648.0
2024-08-27 13:05:00,134.98,135.13,134.92,135.11,3200.0,134.3576,134.5069,134.2979,134.487,3200.0
2024-08-27 13:10:00,135.06,135.1,134.99,135.06,3619.0,134.4372,134.4771,134.3676,134.4372,3619.0
2024-08-27 13:15:00,135.02,135.08,134.95,135.08,2934.0,134.3974,134.4572,134.3278,134.4572,2934.0
2024-08-27 13:20:00,135.06,135.17,135.05,135.16,2105.0,134.4372,134.5467,134.4273,134.5368,2105.0
2024-08-27 13:25:00,135.16,135.66,135.16,135.62,2400.0,134.5368,135.0345,134.5368,134.9947,2400.0
2024-08-27 13:30:00,135.58,135.64,135.53,135.64,1224.0,134.9548,135.0146,134.9051,135.0146,1224.0
2024-08-27 13:35:00,135.66,135.66,135.39,135.57,1810.0,135.0345,135.0345,134.7657,134.9449,1810.0
2024-08-27 13:40:00,135.39,135.61,135.37,135.61,1604.0,134.7657,134.9847,134.7458,134.9847,1604.0
2024-08-27 13:45:00,135.67,135.9,135.66,135.9,1262.0,135.0444,135.2734,135.0345,135.2734,1262.0
2024-08-27 13:50:00,135.96,136.05,135.93,136.02,2485.0,135.3331,135.4227,135.3032,135.3928,2485.0
2024-08-27 13:55:00,136.0,136.03,135.83,135.94,10726.0,135.3729,135.4028,135.2037,135.3132,10726.0
2024-08-27 14:00:00,135.94,136.0,135.82,135.85,2249.0,135.3132,135.3729,135.1937,135.2236,2249.0
2024-08-27 14:05:00,135.88,135.9,135.74,135.74,2140.0,135.2535,135.2734,135.1141,135.1141,2140.0
2024-08-27 14:10:00,135.7,135.71,135.59,135.69,1500.0,135.0743,135.0842,134.9648,135.0643,1500.0
2024-08-27 14:15:00,135.72,135.75,135.18,135.18,6954.0,135.0942,135.1241,134.5567,134.5567,6954.0
2024-08-27 14:20:00,135.22,135.22,134.95,135.01,6226.0,134.5965,134.5965,134.3278,134.3875,6226.0
2024-08-27 14:25:00,135.02,135.04,134.92,134.97,1364.0,134.3974,134.4173,134.2979,134.3477,1364.0
2024-08-27 14:30:00,134.81,134.87,134.72,134.78,5097.0,134.1884,134.2481,134.0988,134.1585,5097.0
2024-08-27 14:35:00,134.85,134.97,134.85,134.94,2489.0,134.2282,134.3477,134.2282,134.3178,2489.0
2024-08-27 14:40:00,134.9,135.05,134.88,135.0,4800.0,134.278,134.4273,134.2581,134.3775,4800.0
2024-08-27 14:45:00,135.08,135.09,134.99,135.03,4168.0,134.4572,134.4671,134.3676,134.4074,4168.0
2024-08-27 14:50:00,134.96,135.06,134.82,135.01,3282.0,134.3377,134.4372,134.1984,134.3875,3282.0
2024-08-27 14:55:00,135.03,135.03,134.92,134.93,2894.0,134.4074,134.4074,134.2979,134.3078,2894.0
2024-08-27 15:00:00,134.87,134.91,134.36,134.37,7272.0,134.2481,134.2879,133.7405,133.7504,7272.0
2024-08-27 15:05:00,134.48,134.63,134.45,134.53,3655.0,133.8599,134.0092,133.8301,133.9097,3655.0
2024-08-27 15:10:00,134.56,134.65,134.54,134.61,6330.0,133.9395,134.0291,133.9196,133.9893,6330.0
2024-08-27 15:15:00,134.61,134.64,134.39,134.39,9100.0,133.9893,134.0192,133.7703,133.7703,9100.0
2024-08-27 15:20:00,134.44,134.52,134.36,134.48,9661.0,133.8201,133.8997,133.7405,133.8599,9661.0
2024-08-27 15:25:00,134.48,134.54,134.31,134.31,10060.0,133.8599,133.9196,133.6907,133.6907,10060.0
2024-08-27 15:30:00,134.34,134.36,134.07,134.19,21642.0,133.7206,133.7405,133.4518,133.5713,21642.0
2024-08-27 15:35:00,134.25,134.65,134.17,134.65,21221.0,133.631,134.0291,133.5513,134.0291,21221.0
2024-08-27 15:40:00,134.65,134.9,134.65,134.81,9805.0,134.0291,134.278,134.0291,134.1884,9805.0
2024-08-27 15:45:00,134.81,135.38,134.8,135.24,12270.0,134.1884,134.7558,134.1784,134.6164,12270.0
2024-08-27 15:50:00,135.19,135.19,134.8,134.8,25069.0,134.5666,134.5666,134.1784,134.1784,25069.0
2024-08-27 15:55:00,134.86,135.21,134.57,134.93,125906.0,134.2382,134.5866,133.9495,134.3078,125906.0
2024-08-28 09:30:00,134.14,135.47,134.14,135.47,11155.0,133.5215,134.8454,133.5215,134.8454,11155.0
2024-08-28 09:35:00,135.42,135.77,135.03,135.41,2912.0,134.7956,135.144,134.4074,134.7856,2912.0
2024-08-28 09:40:00,135.1,135.51,135.05,135.05,3454.0,134.4771,134.8852,134.4273,134.4273,3454.0
2024-08-28 09:45:00,134.87,134.87,134.08,134.08,2049.0,134.2481,134.2481,133.4618,133.4618,2049.0
2024-08-28 09:50:00,134.19,134.38,133.87,134.03,2240.0,133.5713,133.7604,133.2527,133.412,2240.0
2024-08-28 09:55:00,133.93,134.31,133.93,134.21,2223.0,133.3125,133.6907,133.3125,133.5912,2223.0
2024-08-28 10:00:00,134.25,134.26,133.63,133.73,1909.0,133.631,133.6409,133.0138,133.1134,1909.0
2024-08-28 10:05:00,133.76,133.76,133.07,133.08,11782.0,133.1432,133.1432,132.4564,132.4664,11782.0
2024-08-28 10:10:00,133.09,133.39,132.95,133.39,6269.0,132.4763,132.7749,132.337,132.7749,6269.0
2024-08-28 10:15:00,133.24,133.64,133.22,133.56,3115.0,132.6256,133.0238,132.6057,132.9442,3115.0
2024-08-28 10:20:00,133.75,134.2,133.67,134.2,5307.0,133.1333,133.5812,133.0537,133.5812,5307.0
2024-08-28 10:25:00,134.23,134.37,134.07,134.07,1797.0,133.6111,133.7504,133.4518,133.4518,1797.0
2024-08-28 10:30:00,134.17,134.17,133.51,133.51,1275.0,133.5513,133.5513,132.8944,132.8944,1275.0
2024-08-28 10:35:00,133.57,133.8,133.57,133.57,3164.0,132.9541,133.1831,132.9541,132.9541,3164.0
2024-08-28 10:40:00,133.48,133.48,132.78,132.78,12681.0,132.8645,132.8645,132.1678,132.1678,12681.0
2024-08-28 10:45:00,132.65,132.81,132.45,132.55,3002.0,132.0384,132.1976,131.8393,131.9388,3002.0
2024-08-28 10:50:00,132.5,132.85,132.37,132.85,3228.0,131.889,132.2374,131.7596,132.2374,3228.0
2024-08-28 10:55:00,132.85,132.88,132.37,132.42,1720.0,132.2374,132.2673,131.7596,131.8094,1720.0
2024-08-28 11:00:00,132.25,132.37,131.87,131.98,3195.0,131.6402,131.7596,131.262,131.3714,3195.0
2024-08-28 11:05:00,132.05,132.19,131.76,131.81,2110.0,131.4411,131.5805,131.1525,131.2022,2110.0
2024-08-28 11:10:00,131.71,131.71,130.95,131.17,5709.0,131.1027,131.1027,130.3462,130.5652,5709.0
2024-08-28 11:15:00,131.14,131.24,130.59,130.79,8598.0,130.5353,130.6349,129.9879,130.1869,8598.0
2024-08-28 11:20:00,130.89,131.34,130.85,131.34,2437.0,130.2865,130.7344,130.2467,130.7344,2437.0
2024-08-28 11:25:00,131.23,131.66,131.16,131.66,2414.0,130.6249,131.0529,130.5552,131.0529,2414.0
2024-08-28 11:30:00,131.55,131.59,131.37,131.57,7800.0,130.9434,130.9832,130.7643,130.9633,7800.0
2024-08-28 11:35:00,131.69,132.18,131.69,132.12,1690.0,131.0828,131.5705,131.0828,131.5108,1690.0
2024-08-28 11:40:00,131.99,132.07,131.9,132.05,2226.0,131.3814,131.461,131.2918,131.4411,2226.0
2024-08-28 11:45:00,132.05,132.14,132.04,132.04,4790.0,131.4411,131.5307,131.4312,131.4312,4790.0
2024-08-28 11:50:00,132.09,132.34,132.09,132.25,3650.0,131.4809,131.7298,131.4809,131.6402,3650.0
2024-08-28 11:55:00,132.25,132.4,132.16,132.4,6506.0,131.6402,131.7895,131.5506,131.7895,6506.0
2024-08-28 12:00:00,132.24,132.25,131.88,131.88,2833.0,131.6302,131.6402,131.2719,131.2719,2833.0
2024-08-28 12:05:00,131.94,131.94,131.61,131.74,1000.0,131.3316,131.3316,131.0032,131.1326,1000.0
2024-08-28 12:10:00,131.66,131.68,131.36,131.49,5973.0,131.0529,131.0728,130.7543,130.8837,5973.0
2024-08-28 12:15:00,131.48,131.49,131.07,131.31,3081.0,130.8738,130.8837,130.4656,130.7045,3081.0
2024-08-28 12:20:00,131.18,131.26,130.87,131.04,3862.0,130.5751,130.6548,130.2666,130.4358,3862.0
2024-08-28 12:25:00,131.17,131.23,131.1,131.22,2944.0,130.5652,130.6249,130.4955,130.615,2944.0
2024-08-28 12:30:00,131.13,131.48,131.05,131.44,3847.0,130.5254,130.8738,130.4457,130.8339,3847.0
2024-08-28 12:35:00,131.46,131.62,131.34,131.46,12872.0,130.8538,131.0131,130.7344,130.8538,12872.0
2024-08-28 12:40:00,131.47,131.59,131.46,131.56,4012.0,130.8638,130.9832,130.8538,130.9534,4012.0
2024-08-28 12:45:00,131.4,131.52,131.39,131.52,3113.0,130.7941,130.9136,130.7842,130.9136,3113.0
2024-08-28 12:50:00,131.49,132.05,131.44,132.05,15812.0,130.8837,131.4411,130.8339,131.4411,15812.0
2024-08-28 12:55:00,132.04,132.27,132.04,132.09,13051.0,131.4312,131.6601,131.4312,131.4809,13051.0
2024-08-28 13:00:00,132.09,132.35,132.04,132.13,2723.0,131.4809,131.7397,131.4312,131.5208,2723.0
2024-08-28 13:05:00,132.07,132.19,132.0,132.06,5507.0,131.461,131.5805,131.3914,131.4511,5507.0
2024-08-28 13:10:00,132.09,132.09,131.53,131.56,4300.0,131.4809,131.4809,130.9235,130.9534,4300.0
2024-08-28 13:15:00,131.59,131.67,131.59,131.67,3667.0,130.9832,131.0629,130.9832,131.0629,3667.0
2024-08-28 13:20:00,131.52,131.7,131.49,131.7,4446.0,130.9136,131.0927,130.8837,131.0927,4446.0
2024-08-28 13:25:00,131.57,131.72,131.55,131.67,6798.0,130.9633,131.1126,130.9434,131.0629,6798.0
2024-08-28 13:30:00,131.65,132.0,131.65,131.86,3266.0,131.043,131.3914,131.043,131.252,3266.0
2024-08-28 13:35:00,131.94,131.95,131.79,131.8,1814.0,131.3316,131.3416,131.1823,131.1923,1814.0
2024-08-28 13:40:00,131.8,132.06,131.73,131.82,2700.0,131.1923,131.4511,131.1226,131.2122,2700.0
2024-08-28 13:45:00,131.91,131.96,131.75,131.75,1702.0,131.3018,131.3515,131.1425,131.1425,1702.0
2024-08-28 13:50:00,131.89,131.9,131.46,131.46,2007.0,131.2819,131.2918,130.8538,130.8538,2007.0
2024-08-28 13:55:00,131.47,131.47,131.12,131.12,1111.0,130.8638,130.8638,130.5154,130.5154,1111.0
2024-08-28 14:00:00,131.21,131.28,131.0,131.07,4720.0,130.605,130.6747,130.396,130.4656,4720.0
2024-08-28 14:05:00,131.07,131.33,130.99,131.28,3025.0,130.4656,130.7244,130.386,130.6747,3025.0
2024-08-28 14:10:00,131.18,131.36,131.09,131.09,2964.0,130.5751,130.7543,130.4855,130.4855,2964.0
2024-08-28 14:15:00,131.0,131.11,130.94,131.09,6757.0,130.396,130.5055,130.3362,130.4855,6757.0
2024-08-28 14:20:00,131.09,131.25,131.09,131.15,3920.0,130.4855,130.6448,130.4855,130.5453,3920.0
2024-08-28 14:25:00,131.13,131.16,131.03,131.08,2768.0,130.5254,130.5552,130.4258,130.4756,2768.0
2024-08-28 14:30:00,131.14,131.29,131.03,131.27,8205.0,130.5353,130.6846,130.4258,130.6647,8205.0
2024-08-28 14:35:00,131.23,131.31,131.04,131.22,11619.0,130.6249,130.7045,130.4358,130.615,11619.0
2024-08-28 14:40:00,131.4,131.46,131.1,131.12,8131.0,130.7941,130.8538,130.4955,130.5154,8131.0
2024-08-28 14:45:00,131.11,131.27,131.1,131.27,1557.0,130.5055,130.6647,130.4955,130.6647,1557.0
2024-08-28 14:50:00,131.28,131.89,131.27,131.83,8061.0,130.6747,131.2819,130.6647,131.2221,8061.0
2024-08-28 14:55:00,131.87,132.28,131.84,132.28,11103.0,131.262,131.6701,131.2321,131.6701,11103.0
2024-08-28 15:00:00,132.39,132.78,132.39,132.71,4006.0,131.7796,132.1678,131.7796,132.0981,4006.0
2024-08-28 15:05:00,132.66,132.67,132.21,132.27,8990.0,132.0483,132.0583,131.6004,131.6601,8990.0
2024-08-28 15:10:00,132.28,132.35,132.07,132.08,20404.0,131.6701,131.7397,131.461,131.471,20404.0
2024-08-28 15:15:00,132.07,132.25,132.07,132.15,12776.0,131.461,131.6402,131.461,131.5407,12776.0
2024-08-28 15:20:00,132.13,132.37,132.0,132.13,11612.0,131.5208,131.7596,131.3914,131.5208,11612.0
2024-08-28 15:25:00,132.23,132.42,132.16,132.35,10232.0,131.6203,131.8094,131.5506,131.7397,10232.0
2024-08-28 15:30:00,132.32,132.47,132.06,132.07,10907.0,131.7099,131.8592,131.4511,131.461,10907.0
2024-08-28 15:35:00,132.09,132.38,131.95,132.17,5295.0,131.4809,131.7696,131.3416,131.5606,5295.0
2024-08-28 15:40:00,132.15,132.38,132.13,132.3,8267.0,131.5407,131.7696,131.5208,131.69,8267.0
2024-08-28 15:45:00,132.32,132.7,132.32,132.38,20808.0,131.7099,132.0881,131.7099,131.7696,20808.0
2024-08-28 15:50:00,132.46,132.59,132.07,132.59,43106.0,131.8492,131.9786,131.461,131.9786,43106.0
2024-08-28 15:55:00,132.53,132.53,132.2,132.31,80474.0,131.9189,131.9189,131.5904,131.6999,80474.0
2024-08-29 09:30:00,134.16,135.39,133.76,135.0,26360.0,133.5414,134.7657,133.1432,134.3775,26360.0
2024-08-29 09:35:00,134.93,135.4,134.73,134.75,8415.0,134.3078,134.7757,134.1088,134.1287,8415.0
2024-08-29 09:40:00,134.76,135.08,134.75,134.85,3227.0,134.1386,134.4572,134.1287,134.2282,3227.0
2024-08-29 09:45:00,135.13,135.98,135.13,135.78,7435.0,134.5069,135.353,134.5069,135.1539,7435.0
2024-08-29 09:50:00,135.78,135.78,135.05,135.41,4140.0,135.1539,135.1539,134.4273,134.7856,4140.0
2024-08-29 09:55:00,135.42,135.96,135.23,135.64,3245.0,134.7956,135.3331,134.6065,135.0146,3245.0
2024-08-29 10:00:00,135.79,136.34,135.64,135.86,5725.0,135.1639,135.7113,135.0146,135.2336,5725.0
2024-08-29 10:05:00,136.34,136.34,135.74,135.88,3908.0,135.7113,135.7113,135.1141,135.2535,3908.0
2024-08-29 10:10:00,135.83,136.42,135.8,136.31,5868.0,135.2037,135.791,135.1738,135.6815,5868.0
2024-08-29 10:15:00,136.41,136.41,135.54,135.81,5001.0,135.781,135.781,134.915,135.1838,5001.0
2024-08-29 10:20:00,135.78,136.06,135.46,136.06,5121.0,135.1539,135.4326,134.8354,135.4326,5121.0
2024-08-29 10:25:00,136.07,136.36,135.99,136.16,4763.0,135.4426,135.7312,135.363,135.5322,4763.0
2024-08-29 10:30:00,136.28,136.38,136.1,136.1,1700.0,135.6516,135.7512,135.4724,135.4724,1700.0
2024-08-29 10:35:00,136.05,136.53,136.04,136.53,6313.0,135.4227,135.9005,135.4127,135.9005,6313.0
2024-08-29 10:40:00,136.56,137.33,136.19,137.16,27985.0,135.9303,136.6968,135.562,136.5276,27985.0
2024-08-29 10:45:00,137.09,137.36,136.91,137.03,3900.0,136.4579,136.7266,136.2787,136.3982,3900.0
2024-08-29 10:50:00,137.1,137.26,136.96,137.19,4051.0,136.4678,136.6271,136.3285,136.5574,4051.0
2024-08-29 10:55:00,137.25,137.25,136.42,136.53,16167.0,136.6171,136.6171,135.791,135.9005,16167.0
2024-08-29 11:00:00,136.56,136.56,135.95,135.96,6208.0,135.9303,135.9303,135.3231,135.3331,6208.0
2024-08-29 11:05:00,136.09,136.15,135.86,136.06,6855.0,135.4625,135.5222,135.2336,135.4326,6855.0
2024-08-29 11:10:00,136.03,136.55,135.96,136.55,11239.0,135.4028,135.9204,135.3331,135.9204,11239.0
2024-08-29 11:15:00,136.59,136.72,136.32,136.43,12374.0,135.9602,136.0896,135.6914,135.8009,12374.0
2024-08-29 11:20:00,136.44,136.56,136.13,136.56,6677.0,135.8109,135.9303,135.5023,135.9303,6677.0
2024-08-29 11:25:00,136.47,136.61,136.35,136.47,5836.0,135.8407,135.9801,135.7213,135.8407,5836.0
2024-08-29 11:30:00,136.54,136.95,136.49,136.8,6730.0,135.9104,136.3185,135.8607,136.1692,6730.0
2024-08-29 11:35:00,136.85,137.5,136.85,137.5,4423.0,136.219,136.866,136.219,136.866,4423.0
2024-08-29 11:40:00,137.46,137.51,136.95,136.99,5572.0,136.8262,136.8759,136.3185,136.3583,5572.0
2024-08-29 11:45:00,137.02,137.26,137.02,137.23,4297.0,136.3882,136.6271,136.3882,136.5972,4297.0
2024-08-29 11:50:00,137.22,137.27,136.95,136.95,7878.0,136.5873,136.6371,136.3185,136.3185,7878.0
2024-08-29 11:55:00,136.97,137.23,136.97,137.15,3415.0,136.3384,136.5972,136.3384,136.5176,3415.0
2024-08-29 12:00:00,137.15,137.34,137.13,137.31,6309.0,136.5176,136.7067,136.4977,136.6769,6309.0
2024-08-29 12:05:00,137.25,137.49,137.25,137.28,4298.0,136.6171,136.856,136.6171,136.647,4298.0
2024-08-29 12:10:00,137.25,137.49,137.24,137.49,1600.0,136.6171,136.856,136.6072,136.856,1600.0
2024-08-29 12:15:00,137.49,137.76,137.34,137.5,10413.0,136.856,137.1248,136.7067,136.866,10413.0
2024-08-29 12:20:00,137.52,137.69,137.46,137.63,4108.0,136.8859,137.0551,136.8262,136.9954,4108.0
2024-08-29 12:25:00,137.68,137.75,137.57,137.7,7203.0,137.0452,137.1148,136.9357,137.0651,7203.0
2024-08-29 12:30:00,137.74,137.94,137.69,137.8,6395.0,137.1049,137.304,137.0551,137.1646,6395.0
2024-08-29 12:35:00,137.88,137.94,137.8,137.91,3350.0,137.2442,137.304,137.1646,137.2741,3350.0
2024-08-29 12:40:00,137.86,138.09,137.84,138.02,5763.0,137.2243,137.4533,137.2044,137.3836,5763.0
2024-08-29 12:45:00,138.05,138.05,137.73,137.76,4666.0,137.4135,137.4135,137.0949,137.1248,4666.0
2024-08-29 12:50:00,137.69,137.79,137.39,137.39,3226.0,137.0551,137.1547,136.7565,136.7565,3226.0
2024-08-29 12:55:00,137.58,137.82,137.54,137.77,2048.0,136.9456,137.1845,136.9058,137.1347,2048.0
2024-08-29 13:00:00,137.61,137.63,137.45,137.57,2500.0,136.9755,136.9954,136.8162,136.9357,2500.0
2024-08-29 13:05:00,137.57,137.6,137.28,137.29,2958.0,136.9357,136.9655,136.647,136.657,2958.0
2024-08-29 13:10:00,137.22,137.22,137.01,137.02,1426.0,136.5873,136.5873,136.3783,136.3882,1426.0
2024-08-29 13:15:00,137.06,137.18,136.86,136.86,4599.0,136.428,136.5475,136.2289,136.2289,4599.0
2024-08-29 13:20:00,136.89,137.09,136.88,136.98,1573.0,136.2588,136.4579,136.2489,136.3484,1573.0
2024-08-29 13:25:00,137.06,137.23,136.97,137.22,2260.0,136.428,136.5972,136.3384,136.5873,2260.0
2024-08-29 13:30:00,137.1,137.25,137.01,137.01,8016.0,136.4678,136.6171,136.3783,136.3783,8016.0
2024-08-29 13:35:00,137.03,137.14,136.79,136.79,6381.0,136.3982,136.5077,136.1593,136.1593,6381.0
2024-08-29 13:40:00,136.77,137.11,136.72,137.09,5054.0,136.1394,136.4778,136.0896,136.4579,5054.0
2024-08-29 13:45:00,137.14,137.19,136.95,137.13,3897.0,136.5077,136.5574,136.3185,136.4977,3897.0
2024-08-29 13:50:00,137.21,137.4,137.2,137.38,2102.0,136.5773,136.7665,136.5674,136.7465,2102.0
2024-08-29 13:55:00,137.34,137.86,137.34,137.81,2300.0,136.7067,137.2243,136.7067,137.1746,2300.0
2024-08-29 14:00:00,137.78,137.78,137.21,137.49,6797.0,137.1447,137.1447,136.5773,136.856,6797.0
2024-08-29 14:05:00,137.48,137.66,137.48,137.66,1834.0,136.8461,137.0253,136.8461,137.0253,1834.0
2024-08-29 14:10:00,137.61,137.61,137.21,137.34,4292.0,136.9755,136.9755,136.5773,136.7067,4292.0
2024-08-29 14:15:00,137.34,137.36,136.97,137.04,3537.0,136.7067,136.7266,136.3384,136.4081,3537.0
2024-08-29 14:20:00,136.98,137.03,136.87,137.02,4715.0,136.3484,136.3982,136.2389,136.3882,4715.0
2024-08-29 14:25:00,137.04,137.04,136.07,136.22,7299.0,136.4081,136.4081,135.4426,135.5919,7299.0
2024-08-29 14:30:00,136.07,136.1,135.74,135.74,4897.0,135.4426,135.4724,135.1141,135.1141,4897.0
2024-08-29 14:35:00,135.64,135.79,134.94,135.11,12866.0,135.0146,135.1639,134.3178,134.487,12866.0
2024-08-29 14:40:00,135.09,135.26,134.25,134.37,6742.0,134.4671,134.6363,133.631,133.7504,6742.0
2024-08-29 14:45:00,134.53,134.53,133.68,134.38,6164.0,133.9097,133.9097,133.0636,133.7604,6164.0
2024-08-29 14:50:00,134.25,134.66,133.83,134.62,6469.0,133.631,134.0391,133.2129,133.9993,6469.0
2024-08-29 14:55:00,134.52,134.8,134.05,134.18,6485.0,133.8997,134.1784,133.4319,133.5613,6485.0
2024-08-29 15:00:00,134.18,134.26,133.65,134.01,8236.0,133.5613,133.6409,133.0337,133.3921,8236.0
2024-08-29 15:05:00,134.01,134.21,133.63,133.83,5397.0,133.3921,133.5912,133.0138,133.2129,5397.0
2024-08-29 15:10:00,133.75,133.82,132.82,132.93,17870.0,133.1333,133.203,132.2076,132.3171,17870.0
2024-08-29 15:15:00,132.94,133.63,132.89,133.2,17535.0,132.327,133.0138,132.2772,132.5858,17535.0
2024-08-29 15:20:00,133.17,133.65,133.0,133.65,8841.0,132.556,133.0337,132.3867,133.0337,8841.0
2024-08-29 15:25:00,133.79,134.04,133.51,133.81,9294.0,133.1731,133.4219,132.8944,133.193,9294.0
2024-08-29 15:30:00,133.77,134.0,133.58,133.76,9162.0,133.1532,133.3821,132.9641,133.1432,9162.0
2024-08-29 15:35:00,133.76,134.55,133.65,134.36,6213.0,133.1432,133.9296,133.0337,133.7405,6213.0
2024-08-29 15:40:00,134.36,134.51,134.14,134.18,9425.0,133.7405,133.8898,133.5215,133.5613,9425.0
2024-08-29 15:45:00,134.2,134.46,133.85,133.88,7886.0,133.5812,133.84,133.2328,133.2627,7886.0
2024-08-29 15:50:00,133.96,134.19,133.28,133.41,30127.0,133.3423,133.5713,132.6655,132.7949,30127.0
2024-08-29 15:55:00,133.63,134.05,133.56,133.97,76754.0,133.0138,133.4319,132.9442,133.3523,76754.0
2024-08-30 09:30:00,136.84,137.25,135.42,136.3,11527.0,136.209,136.6171,134.7956,135.6715,11527.0
2024-08-30 09:35:00,136.25,136.47,135.79,136.31,2055.0,135.6218,135.8407,135.1639,135.6815,2055.0
2024-08-30 09:40:00,136.31,137.06,136.24,137.06,4236.0,135.6815,136.428,135.6118,136.428,4236.0
2024-08-30 09:45:00,137.27,137.43,136.79,137.16,6464.0,136.6371,136.7963,136.1593,136.5276,6464.0
2024-08-30 09:50:00,136.84,137.69,136.67,137.37,3581.0,136.209,137.0551,136.0398,136.7366,3581.0
2024-08-30 09:55:00,137.2,137.54,137.02,137.53,2859.0,136.5674,136.9058,136.3882,136.8959,2859.0
2024-08-30 10:00:00,137.48,137.81,137.2,137.21,6219.0,136.8461,137.1746,136.5674,136.5773,6219.0
2024-08-30 10:05:00,136.98,137.27,136.74,137.19,6760.0,136.3484,136.6371,136.1095,136.5574,6760.0
2024-08-30 10:10:00,137.11,137.12,136.5,136.71,3785.0,136.4778,136.4877,135.8706,136.0796,3785.0
2024-08-30 10:15:00,136.6,137.03,136.55,136.91,3090.0,135.9701,136.3982,135.9204,136.2787,3090.0
2024-08-30 10:20:00,136.9,136.96,136.52,136.81,2625.0,136.2688,136.3285,135.8905,136.1792,2625.0
2024-08-30 10:25:00,136.59,136.92,136.23,136.92,4241.0,135.9602,136.2887,135.6018,136.2887,4241.0
2024-08-30 10:30:00,136.75,137.21,136.75,137.06,1700.0,136.1195,136.5773,136.1195,136.428,1700.0
2024-08-30 10:35:00,136.99,137.27,136.96,136.96,2291.0,136.3583,136.6371,136.3285,136.3285,2291.0
2024-08-30 10:40:00,137.21,137.21,136.6,136.6,2835.0,136.5773,136.5773,135.9701,135.9701,2835.0
2024-08-30 10:45:00,136.6,136.83,136.47,136.83,4530.0,135.9701,136.1991,135.8407,136.1991,4530.0
2024-08-30 10:50:00,136.83,136.95,136.58,136.66,3837.0,136.1991,136.3185,135.9502,136.0299,3837.0
2024-08-30 10:55:00,136.61,136.76,135.67,135.94,5230.0,135.9801,136.1294,135.0444,135.3132,5230.0
2024-08-30 11:00:00,135.74,136.34,135.74,136.34,4197.0,135.1141,135.7113,135.1141,135.7113,4197.0
2024-08-30 11:05:00,136.35,136.39,136.05,136.39,3119.0,135.7213,135.7611,135.4227,135.7611,3119.0
2024-08-30 11:10:00,136.49,136.49,136.11,136.14,2100.0,135.8607,135.8607,135.4824,135.5123,2100.0
2024-08-30 11:15:00,136.13,136.13,135.65,135.8,2350.0,135.5023,135.5023,135.0245,135.1738,2350.0
2024-08-30 11:20:00,135.71,135.81,135.48,135.81,1200.0,135.0842,135.1838,134.8553,135.1838,1200.0
2024-08-30 11:25:00,135.8,135.88,135.6,135.81,2870.0,135.1738,135.2535,134.9748,135.1838,2870.0
2024-08-30 11:30:00,135.73,135.85,135.15,135.61,4054.0,135.1042,135.2236,134.5268,134.9847,4054.0
2024-08-30 11:35:00,135.46,135.68,135.32,135.38,1709.0,134.8354,135.0544,134.696,134.7558,1709.0
2024-08-30 11:40:00,135.53,135.66,135.53,135.64,1969.0,134.9051,135.0345,134.9051,135.0146,1969.0
2024-08-30 11:45:00,135.56,135.63,135.32,135.44,1825.0,134.9349,135.0046,134.696,134.8155,1825.0
2024-08-30 11:50:00,135.34,135.73,135.33,135.55,3705.0,134.716,135.1042,134.706,134.925,3705.0
2024-08-30 11:55:00,135.65,135.74,135.46,135.59,2917.0,135.0245,135.1141,134.8354,134.9648,2917.0
2024-08-30 12:00:00,135.44,135.53,135.12,135.44,1606.0,134.8155,134.9051,134.497,134.8155,1606.0
2024-08-30 12:05:00,135.71,135.78,135.65,135.71,1387.0,135.0842,135.1539,135.0245,135.0842,1387.0
2024-08-30 12:10:00,135.76,135.93,135.66,135.88,2097.0,135.134,135.3032,135.0345,135.2535,2097.0
2024-08-30 12:15:00,135.97,135.97,135.72,135.84,1838.0,135.343,135.343,135.0942,135.2136,1838.0
2024-08-30 12:20:00,135.78,135.78,135.61,135.62,933.0,135.1539,135.1539,134.9847,134.9947,933.0
2024-08-30 12:25:00,135.47,135.63,135.05,135.19,3386.0,134.8454,135.0046,134.4273,134.5666,3386.0
2024-08-30 12:30:00,135.05,135.05,134.65,134.97,1633.0,134.4273,134.4273,134.0291,134.3477,1633.0
2024-08-30 12:35:00,134.76,134.93,134.62,134.82,2194.0,134.1386,134.3078,133.9993,134.1984,2194.0
2024-08-30 12:40:00,134.69,134.81,134.49,134.81,1750.0,134.0689,134.1884,133.8699,134.1884,1750.0
2024-08-30 12:45:00,134.68,134.76,134.53,134.7,1200.0,134.059,134.1386,133.9097,134.0789,1200.0
2024-08-30 12:50:00,134.83,135.03,134.83,134.95,700.0,134.2083,134.4074,134.2083,134.3278,700.0
2024-08-30 12:55:00,134.98,135.33,134.98,135.32,2007.0,134.3576,134.706,134.3576,134.696,2007.0
2024-08-30 13:00:00,135.17,135.66,135.17,135.59,4061.0,134.5467,135.0345,134.5467,134.9648,4061.0
2024-08-30 13:05:00,135.61,135.61,135.25,135.35,1450.0,134.9847,134.9847,134.6264,134.7259,1450.0
2024-08-30 13:10:00,135.31,135.53,135.31,135.53,1158.0,134.6861,134.9051,134.6861,134.9051,1158.0
2024-08-30 13:15:00,135.46,135.51,135.12,135.13,3411.0,134.8354,134.8852,134.497,134.5069,3411.0
2024-08-30 13:20:00,135.21,135.37,134.91,135.05,2520.0,134.5866,134.7458,134.2879,134.4273,2520.0
2024-08-30 13:25:00,135.04,135.31,135.04,135.15,2211.0,134.4173,134.6861,134.4173,134.5268,2211.0
2024-08-30 13:30:00,135.14,135.31,135.1,135.19,2076.0,134.5169,134.6861,134.4771,134.5666,2076.0
2024-08-30 13:35:00,135.19,135.34,135.1,135.1,5214.0,134.5666,134.716,134.4771,134.4771,5214.0
2024-08-30 13:40:00,135.02,135.15,135.02,135.11,1461.0,134.3974,134.5268,134.3974,134.487,1461.0
2024-08-30 13:45:00,135.14,135.18,134.93,135.03,5251.0,134.5169,134.5567,134.3078,134.4074,5251.0
2024-08-30 13:50:00,135.08,135.29,135.07,135.29,2014.0,134.4572,134.6662,134.4472,134.6662,2014.0
2024-08-30 13:55:00,135.15,135.15,134.76,134.77,2039.0,134.5268,134.5268,134.1386,134.1486,2039.0
2024-08-30 14:00:00,134.8,135.01,134.66,135.0,1400.0,134.1784,134.3875,134.0391,134.3775,1400.0
2024-08-30 14:05:00,134.9,135.02,134.73,135.0,2865.0,134.278,134.3974,134.1088,134.3775,2865.0
2024-08-30 14:10:00,134.92,135.18,134.89,135.08,1100.0,134.2979,134.5567,134.268,134.4572,1100.0
2024-08-30 14:15:00,135.08,135.16,135.03,135.07,505.0,134.4572,134.5368,134.4074,134.4472,505.0
2024-08-30 14:20:00,135.13,135.25,135.11,135.11,1623.0,134.5069,134.6264,134.487,134.487,1623.0
2024-08-30 14:25:00,135.17,135.37,135.09,135.1,6834.0,134.5467,134.7458,134.4671,134.4771,6834.0
2024-08-30 14:30:00,135.2,135.32,135.2,135.25,1726.0,134.5766,134.696,134.5766,134.6264,1726.0
2024-08-30 14:35:00,135.26,135.57,135.26,135.53,2319.0,134.6363,134.9449,134.6363,134.9051,2319.0
2024-08-30 14:40:00,135.52,135.68,135.51,135.61,2500.0,134.8951,135.0544,134.8852,134.9847,2500.0
2024-08-30 14:45:00,135.65,135.84,135.61,135.84,2252.0,135.0245,135.2136,134.9847,135.2136,2252.0
2024-08-30 14:50:00,135.84,136.06,135.8,136.06,3141.0,135.2136,135.4326,135.1738,135.4326,3141.0
2024-08-30 14:55:00,135.94,136.08,135.93,136.08,2685.0,135.3132,135.4525,135.3032,135.4525,2685.0
2024-08-30 15:00:00,136.06,136.18,136.05,136.09,2164.0,135.4326,135.5521,135.4227,135.4625,2164.0
2024-08-30 15:05:00,136.03,136.27,136.02,136.12,3022.0,135.4028,135.6417,135.3928,135.4924,3022.0
2024-08-30 15:10:00,136.12,136.16,135.75,135.93,6080.0,135.4924,135.5322,135.1241,135.3032,6080.0
2024-08-30 15:15:00,135.9,136.17,135.88,136.11,1690.0,135.2734,135.5421,135.2535,135.4824,1690.0
2024-08-30 15:20:00,136.18,136.53,136.17,136.53,3482.0,135.5521,135.9005,135.5421,135.9005,3482.0
2024-08-30 15:25:00,136.52,136.6,136.33,136.53,5576.0,135.8905,135.9701,135.7014,135.9005,5576.0
2024-08-30 15:30:00,136.57,136.64,136.01,136.02,7400.0,135.9403,136.01,135.3829,135.3928,7400.0
2024-08-30 15:35:00,136.07,136.14,135.88,136.12,4284.0,135.4426,135.5123,135.2535,135.4924,4284.0
2024-08-30 15:40:00,136.17,136.23,135.88,135.91,5362.0,135.5421,135.6018,135.2535,135.2833,5362.0
2024-08-30 15:45:00,135.94,135.94,135.52,135.62,6225.0,135.3132,135.3132,134.8951,134.9947,6225.0
2024-08-30 15:50:00,135.73,136.79,135.68,136.58,24783.0,135.1042,136.1593,135.0544,135.9502,24783.0
2024-08-30 15:55:00,136.55,136.84,136.5,136.83,126365.0,135.9204,136.209,135.8706,136.1991,126365.0
2024-09-03 09:30:00,133.49,134.32,132.0,132.79,12690.0,132.8745,133.7007,131.3914,132.1777,12690.0
2024-09-03 09:35:00,132.6,132.67,131.51,131.51,6455.0,131.9886,132.0583,130.9036,130.9036,6455.0
2024-09-03 09:40:00,131.75,132.08,130.79,132.0,27100.0,131.1425,131.471,130.1869,131.3914,27100.0
2024-09-03 09:45:00,132.0,132.05,131.44,131.96,11045.0,131.3914,131.4411,130.8339,131.3515,11045.0
2024-09-03 09:50:00,131.7,131.94,130.5,130.5,10947.0,131.0927,131.3316,129.8983,129.8983,10947.0
2024-09-03 09:55:00,130.61,130.8,130.09,130.46,8041.0,130.0078,130.1969,129.4902,129.8585,8041.0
2024-09-03 10:00:00,130.29,130.63,129.25,130.14,13334.0,129.6892,130.0277,128.654,129.5399,13334.0
2024-09-03 10:05:00,130.3,130.59,129.99,130.59,3101.0,129.6992,129.9879,129.3906,129.9879,3101.0
2024-09-03 10:10:00,130.3,130.3,129.84,129.84,8808.0,129.6992,129.6992,129.2413,129.2413,8808.0
2024-09-03 10:15:00,129.83,130.39,129.82,130.29,10357.0,129.2314,129.7888,129.2214,129.6892,10357.0
2024-09-03 10:20:00,130.15,130.29,129.92,130.14,5218.0,129.5499,129.6892,129.3209,129.5399,5218.0
2024-09-03 10:25:00,130.09,130.64,130.09,130.35,14890.0,129.4902,130.0376,129.4902,129.749,14890.0
2024-09-03 10:30:00,130.33,130.34,129.67,129.78,16701.0,129.7291,129.739,129.0721,129.1816,16701.0
2024-09-03 10:35:00,129.76,129.85,129.4,129.51,10224.0,129.1617,129.2513,128.8033,128.9128,10224.0
2024-09-03 10:40:00,129.51,129.63,128.94,129.0,5604.0,128.9128,129.0323,128.3455,128.4052,5604.0
2024-09-03 10:45:00,128.86,129.0,128.11,128.21,9538.0,128.2658,128.4052,127.5193,127.6188,9538.0
2024-09-03 10:50:00,128.2,128.26,127.85,128.04,10908.0,127.6089,127.6686,127.2605,127.4496,10908.0
2024-09-03 10:55:00,128.06,128.26,127.88,127.89,12738.0,127.4695,127.6686,127.2904,127.3003,12738.0
2024-09-03 11:00:00,127.88,129.14,127.74,128.97,20010.0,127.2904,128.5445,127.151,128.3753,20010.0
2024-09-03 11:05:00,129.05,129.18,128.67,128.67,15575.0,128.455,128.5844,128.0767,128.0767,15575.0
2024-09-03 11:10:00,128.78,129.12,128.5,128.98,5651.0,128.1862,128.5246,127.9075,128.3853,5651.0
2024-09-03 11:15:00,129.05,129.22,128.64,128.64,2886.0,128.455,128.6242,128.0468,128.0468,2886.0
2024-09-03 11:20:00,128.73,129.04,128.39,128.55,10182.0,128.1364,128.445,127.798,127.9573,10182.0
2024-09-03 11:25:00,128.39,128.43,128.09,128.14,10335.0,127.798,127.8378,127.4994,127.5492,10335.0
2024-09-03 11:30:00,128.16,128.34,127.8,128.07,8452.0,127.5691,127.7482,127.2107,127.4795,8452.0
2024-09-03 11:35:00,128.18,128.54,127.92,127.97,4668.0,127.589,127.9473,127.3302,127.3799,4668.0
2024-09-03 11:40:00,127.76,127.86,127.6,127.63,6180.0,127.1709,127.2704,127.0116,127.0415,6180.0
2024-09-03 11:45:00,127.69,127.9,127.46,127.51,6029.0,127.1012,127.3103,126.8723,126.9221,6029.0
2024-09-03 11:50:00,127.47,127.72,127.36,127.72,10121.0,126.8822,127.1311,126.7727,127.1311,10121.0
2024-09-03 11:55:00,127.72,127.73,127.17,127.34,6174.0,127.1311,127.141,126.5836,126.7528,6174.0
2024-09-03 12:00:00,127.35,127.85,127.3,127.58,10906.0,126.7628,127.2605,126.713,126.9917,10906.0
2024-09-03 12:05:00,127.62,127.75,127.01,127.09,5717.0,127.0315,127.161,126.4244,126.504,5717.0
2024-09-03 12:10:00,127.1,127.4,126.86,127.31,6152.0,126.5139,126.8126,126.2751,126.723,6152.0
2024-09-03 12:15:00,127.42,127.72,127.08,127.25,5891.0,126.8325,127.1311,126.494,126.6633,5891.0
2024-09-03 12:20:00,127.17,127.3,126.83,127.0,6017.0,126.5836,126.713,126.2452,126.4144,6017.0
2024-09-03 12:25:00,126.83,127.13,126.63,126.89,7497.0,126.2452,126.5438,126.0461,126.3049,7497.0
2024-09-03 12:30:00,126.8,126.91,126.6,126.65,5178.0,126.2153,126.3248,126.0163,126.066,5178.0
2024-09-03 12:35:00,126.64,126.97,126.59,126.97,10005.0,126.0561,126.3845,126.0063,126.3845,10005.0
2024-09-03 12:40:00,126.94,126.94,126.59,126.63,3442.0,126.3547,126.3547,126.0063,126.0461,3442.0
2024-09-03 12:45:00,126.55,126.66,126.33,126.66,10154.0,125.9665,126.076,125.7475,126.076,10154.0
2024-09-03 12:50:00,126.73,126.79,126.33,126.46,4850.0,126.1457,126.2054,125.7475,125.8769,4850.0
2024-09-03 12:55:00,126.47,126.64,126.29,126.38,11080.0,125.8869,126.0561,125.7077,125.7973,11080.0
2024-09-03 13:00:00,126.26,126.43,126.05,126.26,6096.0,125.6778,125.847,125.4688,125.6778,6096.0
2024-09-03 13:05:00,126.28,126.42,126.16,126.31,5743.0,125.6977,125.8371,125.5783,125.7276,5743.0
2024-09-03 13:10:00,126.32,126.32,125.99,126.02,4214.0,125.7375,125.7375,125.4091,125.4389,4214.0
2024-09-03 13:15:00,125.93,126.17,125.83,126.03,9707.0,125.3493,125.5882,125.2498,125.4489,9707.0
2024-09-03 13:20:00,126.06,126.43,126.03,126.39,11760.0,125.4787,125.847,125.4489,125.8072,11760.0
2024-09-03 13:25:00,126.39,126.39,126.26,126.39,5022.0,125.8072,125.8072,125.6778,125.8072,5022.0
2024-09-03 13:30:00,126.28,126.31,125.88,126.02,9997.0,125.6977,125.7276,125.2996,125.4389,9997.0
2024-09-03 13:35:00,126.04,126.16,125.87,126.15,8668.0,125.4588,125.5783,125.2896,125.5683,8668.0
2024-09-03 13:40:00,126.07,126.1,125.83,126.07,6788.0,125.4887,125.5186,125.2498,125.4887,6788.0
2024-09-03 13:45:00,126.02,126.08,125.67,125.73,9202.0,125.4389,125.4987,125.0905,125.1503,9202.0
2024-09-03 13:50:00,125.66,125.88,125.66,125.76,7644.0,125.0806,125.2996,125.0806,125.1801,7644.0
2024-09-03 13:55:00,125.84,126.09,125.63,125.65,10731.0,125.2598,125.5086,125.0507,125.0706,10731.0
2024-09-03 14:00:00,125.69,125.71,125.37,125.5,4573.0,125.1104,125.1304,124.7919,124.9213,4573.0
2024-09-03 14:05:00,125.46,125.53,125.3,125.46,8315.0,124.8815,124.9512,124.7222,124.8815,8315.0
2024-09-03 14:10:00,125.39,125.65,125.23,125.38,10934.0,124.8118,125.0706,124.6526,124.8019,10934.0
2024-09-03 14:15:00,125.38,125.53,124.96,125.08,27335.0,124.8019,124.9512,124.3838,124.5033,27335.0
2024-09-03 14:20:00,125.08,125.2,124.86,124.89,10216.0,124.5033,124.6227,124.2843,124.3141,10216.0
2024-09-03 14:25:00,124.86,125.09,124.7,124.75,6834.0,124.2843,124.5132,124.125,124.1748,6834.0
2024-09-03 14:30:00,124.81,125.31,124.67,125.25,9578.0,124.2345,124.7322,124.0952,124.6725,9578.0
2024-09-03 14:35:00,125.26,125.26,124.92,124.95,7280.0,124.6824,124.6824,124.344,124.3739,7280.0
2024-09-03 14:40:00,124.9,125.13,124.82,125.02,7719.0,124.3241,124.553,124.2445,124.4435,7719.0
2024-09-03 14:45:00,125.01,125.32,124.97,125.32,8835.0,124.4336,124.7422,124.3938,124.7422,8835.0
2024-09-03 14:50:00,125.25,125.41,125.22,125.25,9383.0,124.6725,124.8317,124.6426,124.6725,9383.0
2024-09-03 14:55:00,125.29,125.41,125.27,125.33,7681.0,124.7123,124.8317,124.6924,124.7521,7681.0
2024-09-03 15:00:00,125.34,125.86,125.34,125.82,8515.0,124.7621,125.2797,124.7621,125.2398,8515.0
2024-09-03 15:05:00,125.84,126.09,125.45,125.5,10844.0,125.2598,125.5086,124.8716,124.9213,10844.0
2024-09-03 15:10:00,125.52,125.54,125.29,125.38,15321.0,124.9412,124.9611,124.7123,124.8019,15321.0
2024-09-03 15:15:00,125.42,125.5,125.17,125.5,10196.0,124.8417,124.9213,124.5928,124.9213,10196.0
2024-09-03 15:20:00,125.5,125.52,125.0,125.02,17327.0,124.9213,124.9412,124.4236,124.4435,17327.0
2024-09-03 15:25:00,125.07,125.24,124.97,124.99,30562.0,124.4933,124.6625,124.3938,124.4137,30562.0
2024-09-03 15:30:00,125.06,125.23,124.8,124.8,37105.0,124.4834,124.6526,124.2246,124.2246,37105.0
2024-09-03 15:35:00,124.78,124.87,124.5,124.8,25029.0,124.2046,124.2942,123.9259,124.2246,25029.0
2024-09-03 15:40:00,124.74,124.77,124.24,124.33,28762.0,124.1648,124.1947,123.6671,123.7567,28762.0
2024-09-03 15:45:00,124.34,124.35,123.79,124.13,40815.0,123.7667,123.7766,123.2192,123.5576,40815.0
2024-09-03 15:50:00,124.22,124.56,123.79,124.32,94833.0,123.6472,123.9857,123.2192,123.7468,94833.0
2024-09-03 15:55:00,124.32,124.88,124.09,124.55,245145.0,123.7468,124.3042,123.5178,123.9757,245145.0
2024-09-04 09:30:00,123.64,124.35,122.63,124.33,19683.0,123.0699,123.7766,122.0646,123.7567,19683.0
2024-09-04 09:35:00,124.29,124.29,123.46,123.78,3444.0,123.7169,123.7169,122.8907,123.2093,3444.0
2024-09-04 09:40:00,123.71,124.69,123.68,124.66,5891.0,123.1396,124.1151,123.1097,124.0852,5891.0
2024-09-04 09:45:00,124.54,126.02,124.3,126.02,9652.0,123.9658,125.4389,123.7269,125.4389,9652.0
2024-09-04 09:50:00,125.74,126.22,125.34,126.16,7342.0,125.1602,125.638,124.7621,125.5783,7342.0
2024-09-04 09:55:00,126.0,126.21,125.67,125.67,3270.0,125.419,125.6281,125.0905,125.0905,3270.0
2024-09-04 10:00:00,125.9,125.93,124.02,124.94,20230.0,125.3195,125.3493,123.4481,124.3639,20230.0
2024-09-04 10:05:00,124.77,125.36,124.64,125.36,6795.0,124.1947,124.782,124.0653,124.782,6795.0
2024-09-04 10:10:00,125.56,126.25,125.28,125.28,17063.0,124.981,125.6679,124.7023,124.7023,17063.0
2024-09-04 10:15:00,125.39,125.74,125.16,125.29,29874.0,124.8118,125.1602,124.5829,124.7123,29874.0
2024-09-04 10:20:00,125.24,125.87,125.24,125.87,13992.0,124.6625,125.2896,124.6625,125.2896,13992.0
2024-09-04 10:25:00,125.71,126.19,125.7,126.19,9463.0,125.1304,125.6081,125.1204,125.6081,9463.0
2024-09-04 10:30:00,126.18,127.09,126.0,127.09,15717.0,125.5982,126.504,125.419,126.504,15717.0
2024-09-04 10:35:00,127.09,127.44,126.89,127.27,12438.0,126.504,126.8524,126.3049,126.6832,12438.0
2024-09-04 10:40:00,127.32,127.67,127.26,127.52,10144.0,126.7329,127.0813,126.6732,126.932,10144.0
2024-09-04 10:45:00,127.59,127.72,126.62,126.81,11839.0,127.0017,127.1311,126.0362,126.2253,11839.0
2024-09-04 10:50:00,126.91,127.27,126.8,126.9,7326.0,126.3248,126.6832,126.2153,126.3149,7326.0
2024-09-04 10:55:00,127.01,128.11,127.01,127.98,25736.0,126.4244,127.5193,126.4244,127.3899,25736.0
2024-09-04 11:00:00,127.97,128.22,127.79,127.97,8722.0,127.3799,127.6288,127.2008,127.3799,8722.0
2024-09-04 11:05:00,128.06,128.4,127.57,127.59,8693.0,127.4695,127.808,126.9818,127.0017,8693.0
2024-09-04 11:10:00,127.59,127.88,126.94,127.17,6416.0,127.0017,127.2904,126.3547,126.5836,6416.0
2024-09-04 11:15:00,127.17,127.18,126.69,126.93,7623.0,126.5836,126.5936,126.1058,126.3447,7623.0
2024-09-04 11:20:00,127.01,127.33,126.83,126.99,12186.0,126.4244,126.7429,126.2452,126.4045,12186.0
2024-09-04 11:25:00,126.99,127.18,126.64,126.64,5114.0,126.4045,126.5936,126.0561,126.0561,5114.0
2024-09-04 11:30:00,126.61,126.66,126.21,126.56,4630.0,126.0262,126.076,125.6281,125.9764,4630.0
2024-09-04 11:35:00,126.63,126.7,126.32,126.32,2710.0,126.0461,126.1158,125.7375,125.7375,2710.0
2024-09-04 11:40:00,126.46,126.47,126.23,126.26,2166.0,125.8769,125.8869,125.648,125.6778,2166.0
2024-09-04 11:45:00,126.27,126.68,126.26,126.68,1661.0,125.6878,126.0959,125.6778,126.0959,1661.0
2024-09-04 11:50:00,126.46,126.86,126.46,126.86,2889.0,125.8769,126.2751,125.8769,126.2751,2889.0
2024-09-04 11:55:00,126.85,126.85,126.31,126.56,4591.0,126.2651,126.2651,125.7276,125.9764,4591.0
2024-09-04 12:00:00,126.61,126.61,126.39,126.39,2453.0,126.0262,126.0262,125.8072,125.8072,2453.0
2024-09-04 12:05:00,126.5,126.76,126.42,126.76,3089.0,125.9167,126.1755,125.8371,126.1755,3089.0
2024-09-04 12:10:00,126.86,126.94,126.54,126.65,11281.0,126.2751,126.3547,125.9565,126.066,11281.0
2024-09-04 12:15:00,126.73,127.04,126.66,126.96,1725.0,126.1457,126.4542,126.076,126.3746,1725.0
2024-09-04 12:20:00,126.91,127.18,126.85,127.18,1484.0,126.3248,126.5936,126.2651,126.5936,1484.0
2024-09-04 12:25:00,127.08,127.42,127.07,127.25,2912.0,126.494,126.8325,126.4841,126.6633,2912.0
2024-09-04 12:30:00,127.37,127.75,127.37,127.75,3007.0,126.7827,127.161,126.7827,127.161,3007.0
2024-09-04 12:35:00,127.78,127.92,127.68,127.92,1044.0,127.1908,127.3302,127.0913,127.3302,1044.0
2024-09-04 12:40:00,127.78,127.78,127.07,127.22,5605.0,127.1908,127.1908,126.4841,126.6334,5605.0
2024-09-04 12:45:00,127.09,127.25,126.98,127.24,2993.0,126.504,126.6633,126.3945,126.6533,2993.0
2024-09-04 12:50:00,127.17,127.64,127.17,127.62,3307.0,126.5836,127.0515,126.5836,127.0315,3307.0
2024-09-04 12:55:00,127.53,127.66,127.42,127.54,2235.0,126.942,127.0714,126.8325,126.9519,2235.0
2024-09-04 13:00:00,127.65,127.65,127.38,127.38,1411.0,127.0614,127.0614,126.7927,126.7927,1411.0
2024-09-04 13:05:00,127.54,127.54,127.38,127.51,1168.0,126.9519,126.9519,126.7927,126.9221,1168.0
2024-09-04 13:10:00,127.61,127.61,127.22,127.23,1402.0,127.0216,127.0216,126.6334,126.6433,1402.0
2024-09-04 13:15:00,127.27,127.37,127.13,127.37,2005.0,126.6832,126.7827,126.5438,126.7827,2005.0
2024-09-04 13:20:00,127.39,127.54,127.36,127.39,1509.0,126.8026,126.9519,126.7727,126.8026,1509.0
2024-09-04 13:25:00,127.39,127.39,127.09,127.13,1501.0,126.8026,126.8026,126.504,126.5438,1501.0
2024-09-04 13:30:00,127.12,127.21,126.99,127.14,6898.0,126.5339,126.6234,126.4045,126.5538,6898.0
2024-09-04 13:35:00,127.25,127.43,127.09,127.33,4534.0,126.6633,126.8424,126.504,126.7429,4534.0
2024-09-04 13:40:00,127.29,127.38,126.87,126.87,3673.0,126.7031,126.7927,126.285,126.285,3673.0
2024-09-04 13:45:00,126.9,127.24,126.9,127.17,6685.0,126.3149,126.6533,126.3149,126.5836,6685.0
2024-09-04 13:50:00,127.06,127.06,126.81,127.01,3239.0,126.4741,126.4741,126.2253,126.4244,3239.0
2024-09-04 13:55:00,126.87,127.0,126.7,126.71,2875.0,126.285,126.4144,126.1158,126.1257,2875.0
2024-09-04 14:00:00,126.69,126.75,126.46,126.46,2879.0,126.1058,126.1656,125.8769,125.8769,2879.0
2024-09-04 14:05:00,126.45,126.7,126.31,126.56,4412.0,125.8669,126.1158,125.7276,125.9764,4412.0
2024-09-04 14:10:00,126.6,126.81,126.53,126.75,3965.0,126.0163,126.2253,125.9466,126.1656,3965.0
2024-09-04 14:15:00,126.66,126.87,126.59,126.59,4338.0,126.076,126.285,126.0063,126.0063,4338.0
2024-09-04 14:20:00,126.59,126.91,126.5,126.88,4267.0,126.0063,126.3248,125.9167,126.295,4267.0
2024-09-04 14:25:00,126.81,127.18,126.81,127.05,1965.0,126.2253,126.5936,126.2253,126.4642,1965.0
2024-09-04 14:30:00,127.04,127.18,126.71,126.82,8857.0,126.4542,126.5936,126.1257,126.2352,8857.0
2024-09-04 14:35:00,126.72,126.72,126.21,126.23,5575.0,126.1357,126.1357,125.6281,125.648,5575.0
2024-09-04 14:40:00,126.23,126.33,126.06,126.06,10142.0,125.648,125.7475,125.4787,125.4787,10142.0
2024-09-04 14:45:00,126.04,126.13,125.76,126.04,10013.0,125.4588,125.5484,125.1801,125.4588,10013.0
2024-09-04 14:50:00,126.04,126.15,125.77,125.92,7868.0,125.4588,125.5683,125.1901,125.3394,7868.0
2024-09-04 14:55:00,125.99,126.13,125.74,125.83,7113.0,125.4091,125.5484,125.1602,125.2498,7113.0
2024-09-04 15:00:00,125.81,126.02,125.61,125.61,2800.0,125.2299,125.4389,125.0308,125.0308,2800.0
2024-09-04 15:05:00,125.67,125.93,125.28,125.31,5952.0,125.0905,125.3493,124.7023,124.7322,5952.0
2024-09-04 15:10:00,125.27,125.49,125.18,125.24,9742.0,124.6924,124.9114,124.6028,124.6625,9742.0
2024-09-04 15:15:00,125.41,125.57,125.3,125.3,16348.0,124.8317,124.991,124.7222,124.7222,16348.0
2024-09-04 15:20:00,125.33,125.72,125.33,125.72,5700.0,124.7521,125.1403,124.7521,125.1403,5700.0
2024-09-04 15:25:00,125.75,125.9,125.49,125.9,6181.0,125.1702,125.3195,124.9114,125.3195,6181.0
2024-09-04 15:30:00,125.77,125.93,125.64,125.72,6581.0,125.1901,125.3493,125.0607,125.1403,6581.0
2024-09-04 15:35:00,125.82,125.82,125.53,125.75,7109.0,125.2398,125.2398,124.9512,125.1702,7109.0
2024-09-04 15:40:00,125.77,126.3,125.76,126.17,8253.0,125.1901,125.7176,125.1801,125.5882,8253.0
2024-09-04 15:45:00,126.14,126.23,125.96,126.21,7243.0,125.5584,125.648,125.3792,125.6281,7243.0
2024-09-04 15:50:00,126.22,126.51,125.91,126.42,39024.0,125.638,125.9267,125.3294,125.8371,39024.0
2024-09-04 15:55:00,126.55,126.99,126.4,126.76,95026.0,125.9665,126.4045,125.8172,126.1755,95026.0
2024-09-05 09:30:00,124.02,124.98,123.95,124.98,13372.0,123.5656,124.5221,123.4959,124.5221,13372.0
2024-09-05 09:35:00,125.08,125.79,125.07,125.79,1229.0,124.6217,125.3291,124.6118,125.3291,1229.0
2024-09-05 09:40:00,125.28,125.97,125.28,125.67,2934.0,124.821,125.5085,124.821,125.2096,2934.0
2024-09-05 09:45:00,125.74,126.01,125.24,125.24,2386.0,125.2793,125.5483,124.7812,124.7812,2386.0
2024-09-05 09:50:00,125.5,125.55,125.29,125.55,3477.0,125.0402,125.09,124.831,125.09,3477.0
2024-09-05 09:55:00,125.91,125.99,125.9,125.99,600.0,125.4487,125.5284,125.4387,125.5284,600.0
2024-09-05 10:00:00,126.11,127.71,126.11,127.68,8248.0,125.648,127.2421,125.648,127.2122,8248.0
2024-09-05 10:05:00,127.42,128.02,127.13,127.51,4407.0,126.9532,127.551,126.6642,127.0428,4407.0
2024-09-05 10:10:00,127.47,127.47,126.23,126.29,3003.0,127.003,127.003,125.7675,125.8273,3003.0
2024-09-05 10:15:00,126.23,126.81,126.2,126.7,2140.0,125.7675,126.3454,125.7376,126.2358,2140.0
2024-09-05 10:20:00,126.85,127.49,126.83,127.32,5697.0,126.3853,127.0229,126.3653,126.8535,5697.0
2024-09-05 10:25:00,127.34,127.67,126.84,126.84,2929.0,126.8735,127.2023,126.3753,126.3753,2929.0
2024-09-05 10:30:00,126.86,127.02,126.61,126.8,3075.0,126.3952,126.5546,126.1461,126.3354,3075.0
2024-09-05 10:35:00,126.87,126.99,126.67,126.74,2081.0,126.4052,126.5247,126.2059,126.2757,2081.0
2024-09-05 10:40:00,126.72,126.73,126.28,126.38,5256.0,126.2557,126.2657,125.8173,125.917,5256.0
2024-09-05 10:45:00,126.31,126.42,125.7,125.9,22999.0,125.8472,125.9568,125.2395,125.4387,22999.0
2024-09-05 10:50:00,125.91,125.99,125.67,125.96,14942.0,125.4487,125.5284,125.2096,125.4985,14942.0
2024-09-05 10:55:00,126.06,126.28,125.97,126.03,17232.0,125.5982,125.8173,125.5085,125.5683,17232.0
2024-09-05 11:00:00,126.02,126.03,125.3,125.62,25859.0,125.5583,125.5683,124.8409,125.1598,25859.0
2024-09-05 11:05:00,125.48,126.11,125.34,126.02,9867.0,125.0203,125.648,124.8808,125.5583,9867.0
2024-09-05 11:10:00,126.12,126.19,125.63,125.66,24108.0,125.6579,125.7277,125.1697,125.1996,24108.0
2024-09-05 11:15:00,125.69,126.16,125.69,125.81,2173.0,125.2295,125.6978,125.2295,125.3491,2173.0
2024-09-05 11:20:00,125.93,126.02,125.55,125.61,4265.0,125.4686,125.5583,125.09,125.1498,4265.0
2024-09-05 11:25:00,125.65,125.65,125.02,125.02,14275.0,125.1897,125.1897,124.562,124.562,14275.0
2024-09-05 11:30:00,125.02,125.17,124.87,125.16,7440.0,124.562,124.7114,124.4125,124.7014,7440.0
2024-09-05 11:35:00,125.1,125.49,125.1,125.35,7736.0,124.6417,125.0302,124.6417,124.8908,7736.0
2024-09-05 11:40:00,125.42,125.55,125.3,125.4,5433.0,124.9605,125.09,124.8409,124.9406,5433.0
2024-09-05 11:45:00,125.32,125.64,125.31,125.43,11975.0,124.8609,125.1797,124.8509,124.9705,11975.0
2024-09-05 11:50:00,125.38,125.73,125.38,125.5,2110.0,124.9206,125.2694,124.9206,125.0402,2110.0
2024-09-05 11:55:00,125.56,125.61,125.25,125.34,12430.0,125.1,125.1498,124.7911,124.8808,12430.0
2024-09-05 12:00:00,125.32,125.97,125.31,125.87,2127.0,124.8609,125.5085,124.8509,125.4088,2127.0
2024-09-05 12:05:00,125.88,126.36,125.87,126.36,4166.0,125.4188,125.8971,125.4088,125.8971,4166.0
2024-09-05 12:10:00,126.24,126.27,125.98,125.98,1800.0,125.7775,125.8074,125.5184,125.5184,1800.0
2024-09-05 12:15:00,126.19,126.2,125.98,126.18,924.0,125.7277,125.7376,125.5184,125.7177,924.0
2024-09-05 12:20:00,126.04,126.59,126.04,126.53,2055.0,125.5782,126.1262,125.5782,126.0664,2055.0
2024-09-05 12:25:00,126.7,126.81,126.6,126.69,1717.0,126.2358,126.3454,126.1362,126.2258,1717.0
2024-09-05 12:30:00,126.6,126.76,126.47,126.54,4412.0,126.1362,126.2956,126.0066,126.0764,4412.0
2024-09-05 12:35:00,126.69,126.69,126.46,126.46,1301.0,126.2258,126.2258,125.9967,125.9967,1301.0
2024-09-05 12:40:00,126.55,126.76,126.55,126.62,1200.0,126.0864,126.2956,126.0864,126.1561,1200.0
2024-09-05 12:45:00,126.52,126.53,126.34,126.42,2338.0,126.0565,126.0664,125.8771,125.9568,2338.0
2024-09-05 12:50:00,126.35,126.36,126.16,126.17,4120.0,125.8871,125.8971,125.6978,125.7077,4120.0
2024-09-05 12:55:00,126.22,126.5,126.11,126.32,4004.0,125.7576,126.0365,125.648,125.8572,4004.0
2024-09-05 13:00:00,126.29,126.35,126.27,126.3,861.0,125.8273,125.8871,125.8074,125.8373,861.0
2024-09-05 13:05:00,126.33,126.33,125.92,126.17,7884.0,125.8672,125.8672,125.4587,125.7077,7884.0
2024-09-05 13:10:00,126.12,126.26,126.11,126.19,1272.0,125.6579,125.7974,125.648,125.7277,1272.0
2024-09-05 13:15:00,126.18,126.18,125.89,126.14,3070.0,125.7177,125.7177,125.4288,125.6779,3070.0
2024-09-05 13:20:00,126.1,126.22,126.02,126.08,1534.0,125.638,125.7576,125.5583,125.6181,1534.0
2024-09-05 13:25:00,126.13,126.13,125.54,125.55,3890.0,125.6679,125.6679,125.0801,125.09,3890.0
2024-09-05 13:30:00,125.69,125.77,125.6,125.73,3498.0,125.2295,125.3092,125.1398,125.2694,3498.0
2024-09-05 13:35:00,125.85,126.04,125.77,125.95,4805.0,125.3889,125.5782,125.3092,125.4886,4805.0
2024-09-05 13:40:00,126.02,126.17,125.93,126.17,4617.0,125.5583,125.7077,125.4686,125.7077,4617.0
2024-09-05 13:45:00,126.31,126.67,126.31,126.67,1095.0,125.8472,126.2059,125.8472,126.2059,1095.0
2024-09-05 13:50:00,126.53,126.64,126.35,126.38,1536.0,126.0664,126.176,125.8871,125.917,1536.0
2024-09-05 13:55:00,126.41,126.56,126.4,126.48,1799.0,125.9469,126.0963,125.9369,126.0166,1799.0
2024-09-05 14:00:00,126.48,126.68,126.26,126.28,2779.0,126.0166,126.2159,125.7974,125.8173,2779.0
2024-09-05 14:05:00,126.32,126.32,126.1,126.22,541.0,125.8572,125.8572,125.638,125.7576,541.0
2024-09-05 14:10:00,126.15,126.23,126.0,126.0,3467.0,125.6878,125.7675,125.5384,125.5384,3467.0
2024-09-05 14:15:00,126.04,126.36,126.01,126.32,2481.0,125.5782,125.8971,125.5483,125.8572,2481.0
2024-09-05 14:20:00,126.33,126.43,126.24,126.3,2063.0,125.8672,125.9668,125.7775,125.8373,2063.0
2024-09-05 14:25:00,126.21,126.32,126.16,126.24,3660.0,125.7476,125.8572,125.6978,125.7775,3660.0
2024-09-05 14:30:00,126.32,126.43,126.3,126.32,2646.0,125.8572,125.9668,125.8373,125.8572,2646.0
2024-09-05 14:35:00,126.26,126.58,126.26,126.55,2684.0,125.7974,126.1162,125.7974,126.0864,2684.0
2024-09-05 14:40:00,126.61,126.61,126.42,126.48,1647.0,126.1461,126.1461,125.9568,126.0166,1647.0
2024-09-05 14:45:00,126.53,126.69,126.51,126.63,2263.0,126.0664,126.2258,126.0465,126.1661,2263.0
2024-09-05 14:50:00,126.69,127.01,126.6,126.69,5453.0,126.2258,126.5447,126.1362,126.2258,5453.0
2024-09-05 14:55:00,126.69,126.77,126.41,126.52,2524.0,126.2258,126.3056,125.9469,126.0565,2524.0
2024-09-05 15:00:00,126.42,126.49,126.26,126.42,5411.0,125.9568,126.0266,125.7974,125.9568,5411.0
2024-09-05 15:05:00,126.41,126.41,126.18,126.3,4405.0,125.9469,125.9469,125.7177,125.8373,4405.0
2024-09-05 15:10:00,126.18,126.25,126.03,126.03,5263.0,125.7177,125.7875,125.5683,125.5683,5263.0
2024-09-05 15:15:00,126.02,126.04,125.55,125.9,7931.0,125.5583,125.5782,125.09,125.4387,7931.0
2024-09-05 15:20:00,125.88,126.03,125.79,126.03,2506.0,125.4188,125.5683,125.3291,125.5683,2506.0
2024-09-05 15:25:00,126.0,126.26,125.96,126.22,6215.0,125.5384,125.7974,125.4985,125.7576,6215.0
2024-09-05 15:30:00,126.22,126.33,126.19,126.33,4016.0,125.7576,125.8672,125.7277,125.8672,4016.0
2024-09-05 15:35:00,126.26,126.3,125.76,125.83,8496.0,125.7974,125.8373,125.2993,125.369,8496.0
2024-09-05 15:40:00,125.79,125.79,125.45,125.46,20361.0,125.3291,125.3291,124.9904,125.0003,20361.0
2024-09-05 15:45:00,125.46,125.6,125.13,125.44,33439.0,125.0003,125.1398,124.6716,124.9804,33439.0
2024-09-05 15:50:00,125.54,125.69,124.92,125.63,62893.0,125.0801,125.2295,124.4623,125.1697,62893.0
2024-09-05 15:55:00,125.68,126.16,125.6,126.16,75935.0,125.2195,125.6978,125.1398,125.6978,75935.0
2024-09-06 09:30:00,124.91,125.87,124.57,125.02,22812.0,124.4524,125.4088,124.1136,124.562,22812.0
2024-09-06 09:35:00,125.14,125.83,123.87,123.87,12664.0,124.6815,125.369,123.4162,123.4162,12664.0
2024-09-06 09:40:00,124.23,125.5,123.81,125.02,7235.0,123.7749,125.0402,123.3564,124.562,7235.0
2024-09-06 09:45:00,125.09,125.35,124.73,124.74,3470.0,124.6317,124.8908,124.273,124.283,3470.0
2024-09-06 09:50:00,124.52,125.04,124.33,124.37,7314.0,124.0638,124.5819,123.8745,123.9143,7314.0
2024-09-06 09:55:00,124.39,124.9,123.86,123.87,3600.0,123.9343,124.4424,123.4062,123.4162,3600.0
2024-09-06 10:00:00,123.51,123.86,123.41,123.69,8352.0,123.0575,123.4062,122.9579,123.2368,8352.0
2024-09-06 10:05:00,123.89,124.32,123.51,124.07,13984.0,123.4361,123.8645,123.0575,123.6154,13984.0
2024-09-06 10:10:00,124.06,124.19,123.41,123.54,9689.0,123.6055,123.735,122.9579,123.0874,9689.0
2024-09-06 10:15:00,123.68,123.71,123.08,123.49,29106.0,123.2269,123.2568,122.6291,123.0376,29106.0
2024-09-06 10:20:00,123.51,123.83,123.06,123.06,25673.0,123.0575,123.3763,122.6091,122.6091,25673.0
2024-09-06 10:25:00,123.0,123.08,122.32,122.32,38263.0,122.5494,122.6291,121.8719,121.8719,38263.0
2024-09-06 10:30:00,122.27,122.71,122.05,122.15,8561.0,121.822,122.2604,121.6028,121.7025,8561.0
2024-09-06 10:35:00,122.09,122.47,121.89,122.34,19104.0,121.6427,122.0213,121.4434,121.8918,19104.0
2024-09-06 10:40:00,122.27,122.27,121.68,121.78,4954.0,121.822,121.822,121.2342,121.3338,4954.0
2024-09-06 10:45:00,121.8,122.09,121.79,122.09,5147.0,121.3538,121.6427,121.3438,121.6427,5147.0
2024-09-06 10:50:00,122.04,122.15,121.61,121.61,4378.0,121.5929,121.7025,121.1645,121.1645,4378.0
2024-09-06 10:55:00,121.72,121.77,121.43,121.69,8696.0,121.2741,121.3239,120.9851,121.2442,8696.0
2024-09-06 11:00:00,121.75,123.4,121.72,122.48,22790.0,121.3039,122.9479,121.2741,122.0313,22790.0
2024-09-06 11:05:00,122.41,122.47,121.67,121.95,11416.0,121.9615,122.0213,121.2242,121.5032,11416.0
2024-09-06 11:10:00,121.88,122.16,121.64,121.89,8203.0,121.4335,121.7124,121.1943,121.4434,8203.0
2024-09-06 11:15:00,121.94,122.02,121.13,121.41,5164.0,121.4932,121.573,120.6862,120.9652,5164.0
2024-09-06 11:20:00,121.41,121.51,121.13,121.37,7862.0,120.9652,121.0648,120.6862,120.9253,7862.0
2024-09-06 11:25:00,121.21,121.42,121.11,121.21,4794.0,120.7659,120.9752,120.6663,120.7659,4794.0
2024-09-06 11:30:00,121.35,121.66,121.3,121.43,10809.0,120.9054,121.2143,120.8556,120.9851,10809.0
2024-09-06 11:35:00,121.42,121.48,121.12,121.32,8278.0,120.9752,121.0349,120.6763,120.8755,8278.0
2024-09-06 11:40:00,121.21,121.27,120.99,121.02,3075.0,120.7659,120.8257,120.5467,120.5766,3075.0
2024-09-06 11:45:00,121.11,121.11,120.82,120.95,4901.0,120.6663,120.6663,120.3773,120.5069,4901.0
2024-09-06 11:50:00,120.95,120.95,120.5,120.69,11295.0,120.5069,120.5069,120.0585,120.2478,11295.0
2024-09-06 11:55:00,120.81,120.93,120.46,120.54,6913.0,120.3674,120.4869,120.0187,120.0984,6913.0
2024-09-06 12:00:00,120.44,120.57,120.14,120.16,6234.0,119.9987,120.1283,119.6998,119.7198,6234.0
2024-09-06 12:05:00,120.21,120.58,120.03,120.41,3976.0,119.7696,120.1382,119.5902,119.9689,3976.0
2024-09-06 12:10:00,120.53,120.53,120.19,120.38,4674.0,120.0884,120.0884,119.7497,119.939,4674.0
2024-09-06 12:15:00,120.34,120.41,120.13,120.13,5033.0,119.8991,119.9689,119.6899,119.6899,5033.0
2024-09-06 12:20:00,120.22,120.45,120.21,120.25,5935.0,119.7795,120.0087,119.7696,119.8094,5935.0
2024-09-06 12:25:00,120.25,120.49,120.08,120.08,5290.0,119.8094,120.0486,119.6401,119.6401,5290.0
2024-09-06 12:30:00,120.09,120.38,120.02,120.38,11344.0,119.65,119.939,119.5803,119.939,11344.0
2024-09-06 12:35:00,120.53,120.65,120.06,120.06,2760.0,120.0884,120.208,119.6201,119.6201,2760.0
2024-09-06 12:40:00,120.07,120.37,120.07,120.25,8002.0,119.6301,119.929,119.6301,119.8094,8002.0
2024-09-06 12:45:00,120.25,120.25,119.81,119.87,5468.0,119.8094,119.8094,119.371,119.4308,5468.0
2024-09-06 12:50:00,119.96,120.09,119.85,119.97,4211.0,119.5205,119.65,119.4109,119.5305,4211.0
2024-09-06 12:55:00,120.0,120.37,119.85,120.3,9349.0,119.5604,119.929,119.4109,119.8593,9349.0
2024-09-06 13:00:00,120.16,120.45,120.09,120.44,6489.0,119.7198,120.0087,119.65,119.9987,6489.0
2024-09-06 13:05:00,120.37,120.85,120.29,120.85,4342.0,119.929,120.4072,119.8493,120.4072,4342.0
2024-09-06 13:10:00,120.77,121.09,120.77,120.99,6636.0,120.3275,120.6464,120.3275,120.5467,6636.0
2024-09-06 13:15:00,121.02,121.16,120.87,120.89,14344.0,120.5766,120.7161,120.4272,120.4471,14344.0
2024-09-06 13:20:00,121.1,121.69,121.1,121.69,5574.0,120.6563,121.2442,120.6563,121.2442,5574.0
2024-09-06 13:25:00,121.74,121.83,121.05,121.05,8458.0,121.294,121.3836,120.6065,120.6065,8458.0
2024-09-06 13:30:00,120.97,121.18,120.95,121.08,2825.0,120.5268,120.736,120.5069,120.6364,2825.0
2024-09-06 13:35:00,121.07,121.07,120.82,120.84,2853.0,120.6264,120.6264,120.3773,120.3973,2853.0
2024-09-06 13:40:00,120.84,120.86,120.64,120.72,3081.0,120.3973,120.4172,120.198,120.2777,3081.0
2024-09-06 13:45:00,120.65,120.79,120.48,120.78,5661.0,120.208,120.3475,120.0386,120.3375,5661.0
2024-09-06 13:50:00,120.75,120.94,120.65,120.8,4164.0,120.3076,120.4969,120.208,120.3574,4164.0
2024-09-06 13:55:00,120.88,121.13,120.88,120.94,2646.0,120.4371,120.6862,120.4371,120.4969,2646.0
2024-09-06 14:00:00,120.97,120.98,120.52,120.53,5319.0,120.5268,120.5368,120.0784,120.0884,5319.0
2024-09-06 14:05:00,120.54,120.64,120.48,120.59,6641.0,120.0984,120.198,120.0386,120.1482,6641.0
2024-09-06 14:10:00,120.5,120.74,120.49,120.68,3882.0,120.0585,120.2976,120.0486,120.2379,3882.0
2024-09-06 14:15:00,120.76,120.76,120.44,120.46,3983.0,120.3176,120.3176,119.9987,120.0187,3983.0
2024-09-06 14:20:00,120.47,120.66,120.29,120.29,6448.0,120.0286,120.2179,119.8493,119.8493,6448.0
2024-09-06 14:25:00,120.36,120.54,120.23,120.53,4788.0,119.919,120.0984,119.7895,120.0884,4788.0
2024-09-06 14:30:00,120.53,120.61,120.38,120.49,4950.0,120.0884,120.1681,119.939,120.0486,4950.0
2024-09-06 14:35:00,120.41,120.6,120.41,120.5,4417.0,119.9689,120.1582,119.9689,120.0585,4417.0
2024-09-06 14:40:00,120.5,120.81,120.49,120.73,8109.0,120.0585,120.3674,120.0486,120.2877,8109.0
2024-09-06 14:45:00,120.77,120.83,120.65,120.83,2979.0,120.3275,120.3873,120.208,120.3873,2979.0
2024-09-06 14:50:00,120.78,120.87,120.66,120.81,3442.0,120.3375,120.4272,120.2179,120.3674,3442.0
2024-09-06 14:55:00,120.91,121.25,120.91,121.24,4635.0,120.467,120.8058,120.467,120.7958,4635.0
2024-09-06 15:00:00,121.21,121.5,121.21,121.48,7989.0,120.7659,121.0549,120.7659,121.0349,7989.0
2024-09-06 15:05:00,121.49,121.66,121.47,121.64,3461.0,121.0449,121.2143,121.025,121.1943,3461.0
2024-09-06 15:10:00,121.65,122.01,121.65,121.77,17106.0,121.2043,121.563,121.2043,121.3239,17106.0
2024-09-06 15:15:00,121.82,122.05,121.82,121.87,4812.0,121.3737,121.6028,121.3737,121.4235,4812.0
2024-09-06 15:20:00,121.9,122.12,121.9,122.12,10182.0,121.4534,121.6726,121.4534,121.6726,10182.0
2024-09-06 15:25:00,122.11,122.37,122.11,122.22,3053.0,121.6626,121.9217,121.6626,121.7722,3053.0
2024-09-06 15:30:00,122.18,122.35,122.02,122.34,12457.0,121.7324,121.9017,121.573,121.8918,12457.0
2024-09-06 15:35:00,122.29,122.32,121.85,121.89,13876.0,121.842,121.8719,121.4036,121.4434,13876.0
2024-09-06 15:40:00,121.87,122.03,121.35,121.35,9957.0,121.4235,121.5829,120.9054,120.9054,9957.0
2024-09-06 15:45:00,121.36,121.77,121.36,121.72,20199.0,120.9154,121.3239,120.9154,121.2741,20199.0
2024-09-06 15:50:00,121.77,122.13,120.98,121.3,90908.0,121.3239,121.6825,120.5368,120.8556,90908.0
2024-09-06 15:55:00,121.3,121.55,120.9,121.45,128885.0,120.8556,121.1047,120.4571,121.005,128885.0
2024-09-09 09:30:00,123.4,124.07,123.4,123.61,10679.0,122.9479,123.6154,122.9479,123.1571,10679.0
2024-09-09 09:35:00,123.94,124.38,123.44,124.16,4067.0,123.4859,123.9243,122.9878,123.7051,4067.0
2024-09-09 09:40:00,123.92,124.11,123.45,123.63,5493.0,123.466,123.6553,122.9977,123.1771,5493.0
2024-09-09 09:45:00,123.84,123.84,123.4,123.5,8303.0,123.3863,123.3863,122.9479,123.0475,8303.0
2024-09-09 09:50:00,123.39,123.74,123.3,123.48,6535.0,122.9379,123.2867,122.8483,123.0276,6535.0
2024-09-09 09:55:00,123.58,124.16,123.48,124.08,8736.0,123.1272,123.7051,123.0276,123.6254,8736.0
2024-09-09 10:00:00,124.11,124.21,123.87,123.89,9830.0,123.6553,123.7549,123.4162,123.4361,9830.0
2024-09-09 10:05:00,123.89,124.3,123.86,124.23,11055.0,123.4361,123.8446,123.4062,123.7749,11055.0
2024-09-09 10:10:00,124.33,124.83,124.1,124.1,22687.0,123.8745,124.3727,123.6453,123.6453,22687.0
2024-09-09 10:15:00,123.92,124.05,123.15,123.23,5935.0,123.466,123.5955,122.6988,122.7785,5935.0
2024-09-09 10:20:00,123.28,123.67,123.28,123.39,5331.0,122.8283,123.2169,122.8283,122.9379,5331.0
2024-09-09 10:25:00,123.52,123.56,123.29,123.38,2713.0,123.0675,123.1073,122.8383,122.928,2713.0
2024-09-09 10:30:00,123.25,123.33,122.86,123.01,28465.0,122.7984,122.8782,122.4099,122.5593,28465.0
2024-09-09 10:35:00,122.95,123.02,122.31,122.33,8629.0,122.4995,122.5693,121.8619,121.8818,8629.0
2024-09-09 10:40:00,122.27,122.46,122.07,122.07,4435.0,121.822,122.0113,121.6228,121.6228,4435.0
2024-09-09 10:45:00,122.12,122.3,121.95,122.3,7599.0,121.6726,121.8519,121.5032,121.8519,7599.0
2024-09-09 10:50:00,122.34,122.58,122.26,122.58,2129.0,121.8918,122.1309,121.8121,122.1309,2129.0
2024-09-09 10:55:00,122.75,122.75,122.06,122.11,4645.0,122.3003,122.3003,121.6128,121.6626,4645.0
2024-09-09 11:00:00,122.07,122.56,122.07,122.53,5917.0,121.6228,122.111,121.6228,122.0811,5917.0
2024-09-09 11:05:00,122.51,122.9,122.49,122.73,4125.0,122.0612,122.4497,122.0412,122.2804,4125.0
2024-09-09 11:10:00,122.72,122.76,122.46,122.6,2643.0,122.2704,122.3102,122.0113,122.1508,2643.0
2024-09-09 11:15:00,122.54,122.8,122.54,122.76,3425.0,122.091,122.3501,122.091,122.3102,3425.0
2024-09-09 11:20:00,122.83,123.03,122.66,122.87,9612.0,122.38,122.5793,122.2106,122.4198,9612.0
2024-09-09 11:25:00,122.93,123.36,122.89,123.3,3770.0,122.4796,122.908,122.4398,122.8483,3770.0
2024-09-09 11:30:00,123.3,123.46,123.18,123.2,3221.0,122.8483,123.0077,122.7287,122.7486,3221.0
2024-09-09 11:35:00,123.22,123.31,122.91,123.0,6026.0,122.7686,122.8582,122.4597,122.5494,6026.0
2024-09-09 11:40:00,123.09,123.3,123.0,123.02,1446.0,122.639,122.8483,122.5494,122.5693,1446.0
2024-09-09 11:45:00,122.97,123.32,122.97,123.22,5093.0,122.5195,122.8682,122.5195,122.7686,5093.0
2024-09-09 11:50:00,123.22,123.74,123.21,123.74,5429.0,122.7686,123.2867,122.7586,123.2867,5429.0
2024-09-09 11:55:00,123.76,123.91,123.76,123.84,2801.0,123.3066,123.456,123.3066,123.3863,2801.0
2024-09-09 12:00:00,123.92,123.99,123.67,123.96,3340.0,123.466,123.5357,123.2169,123.5058,3340.0
2024-09-09 12:05:00,123.96,123.96,123.71,123.81,4254.0,123.5058,123.5058,123.2568,123.3564,4254.0
2024-09-09 12:10:00,123.89,123.96,123.77,123.81,6139.0,123.4361,123.5058,123.3165,123.3564,6139.0
2024-09-09 12:15:00,123.8,124.15,123.75,124.08,5676.0,123.3464,123.6951,123.2966,123.6254,5676.0
2024-09-09 12:20:00,124.02,124.15,123.99,124.05,2837.0,123.5656,123.6951,123.5357,123.5955,2837.0
2024-09-09 12:25:00,123.99,124.17,123.95,124.08,4052.0,123.5357,123.7151,123.4959,123.6254,4052.0
2024-09-09 12:30:00,124.16,124.29,124.07,124.14,3479.0,123.7051,123.8346,123.6154,123.6852,3479.0
2024-09-09 12:35:00,124.21,124.23,123.81,123.87,4218.0,123.7549,123.7749,123.3564,123.4162,4218.0
2024-09-09 12:40:00,123.96,124.02,123.75,124.01,5906.0,123.5058,123.5656,123.2966,123.5557,5906.0
2024-09-09 12:45:00,123.97,124.09,123.97,123.98,2541.0,123.5158,123.6354,123.5158,123.5258,2541.0
2024-09-09 12:50:00,124.06,124.06,123.95,123.95,1400.0,123.6055,123.6055,123.4959,123.4959,1400.0
2024-09-09 12:55:00,123.95,124.13,123.95,124.12,3364.0,123.4959,123.6752,123.4959,123.6653,3364.0
2024-09-09 13:00:00,124.09,124.14,123.88,124.07,8738.0,123.6354,123.6852,123.4261,123.6154,8738.0
2024-09-09 13:05:00,124.14,124.27,124.14,124.26,845.0,123.6852,123.8147,123.6852,123.8047,845.0
2024-09-09 13:10:00,124.22,124.26,124.06,124.15,7637.0,123.7649,123.8047,123.6055,123.6951,7637.0
2024-09-09 13:15:00,124.15,124.15,124.05,124.09,4484.0,123.6951,123.6951,123.5955,123.6354,4484.0
2024-09-09 13:20:00,124.04,124.1,123.94,123.96,6672.0,123.5856,123.6453,123.4859,123.5058,6672.0
2024-09-09 13:25:00,124.01,124.12,123.95,124.09,5473.0,123.5557,123.6653,123.4959,123.6354,5473.0
2024-09-09 13:30:00,124.12,124.18,123.68,123.77,26519.0,123.6653,123.725,123.2269,123.3165,26519.0
2024-09-09 13:35:00,123.74,124.03,123.73,123.97,9098.0,123.2867,123.5756,123.2767,123.5158,9098.0
2024-09-09 13:40:00,123.96,123.96,123.6,123.67,9473.0,123.5058,123.5058,123.1472,123.2169,9473.0
2024-09-09 13:45:00,123.65,123.93,123.64,123.93,2855.0,123.197,123.476,123.187,123.476,2855.0
2024-09-09 13:50:00,123.87,124.17,123.86,124.11,6690.0,123.4162,123.7151,123.4062,123.6553,6690.0
2024-09-09 13:55:00,124.16,124.16,123.65,123.65,6622.0,123.7051,123.7051,123.197,123.197,6622.0
2024-09-09 14:00:00,123.69,123.94,123.69,123.78,3793.0,123.2368,123.4859,123.2368,123.3265,3793.0
2024-09-09 14:05:00,123.82,123.91,123.69,123.91,2790.0,123.3664,123.456,123.2368,123.456,2790.0
2024-09-09 14:10:00,123.91,124.04,123.84,123.92,3663.0,123.456,123.5856,123.3863,123.466,3663.0
2024-09-09 14:15:00,123.84,123.97,123.64,123.92,11045.0,123.3863,123.5158,123.187,123.466,11045.0
2024-09-09 14:20:00,123.95,123.95,123.81,123.82,3815.0,123.4959,123.4959,123.3564,123.3664,3815.0
2024-09-09 14:25:00,123.83,124.08,123.75,123.82,6713.0,123.3763,123.6254,123.2966,123.3664,6713.0
2024-09-09 14:30:00,123.88,123.88,123.7,123.76,4035.0,123.4261,123.4261,123.2468,123.3066,4035.0
2024-09-09 14:35:00,123.8,123.82,123.39,123.45,4604.0,123.3464,123.3664,122.9379,122.9977,4604.0
2024-09-09 14:40:00,123.37,123.94,123.32,123.94,7515.0,122.918,123.4859,122.8682,123.4859,7515.0
2024-09-09 14:45:00,123.84,123.94,123.8,123.87,4811.0,123.3863,123.4859,123.3464,123.4162,4811.0
2024-09-09 14:50:00,123.9,123.97,123.8,123.82,13604.0,123.4461,123.5158,123.3464,123.3664,13604.0
2024-09-09 14:55:00,123.91,123.98,123.81,123.95,3965.0,123.456,123.5258,123.3564,123.4959,3965.0
2024-09-09 15:00:00,123.88,123.9,123.54,123.56,3609.0,123.4261,123.4461,123.0874,123.1073,3609.0
2024-09-09 15:05:00,123.62,123.86,123.62,123.85,5422.0,123.1671,123.4062,123.1671,123.3962,5422.0
2024-09-09 15:10:00,123.83,123.96,123.8,123.89,4497.0,123.3763,123.5058,123.3464,123.4361,4497.0
2024-09-09 15:15:00,123.89,123.94,123.74,123.81,3803.0,123.4361,123.4859,123.2867,123.3564,3803.0
2024-09-09 15:20:00,123.77,124.0,123.63,124.0,7136.0,123.3165,123.5457,123.1771,123.5457,7136.0
2024-09-09 15:25:00,124.0,124.72,124.0,124.72,3600.0,123.5457,124.2631,123.5457,124.2631,3600.0
2024-09-09 15:30:00,124.71,124.84,124.43,124.54,9440.0,124.2531,124.3826,123.9741,124.0837,9440.0
2024-09-09 15:35:00,124.43,124.53,124.1,124.13,5323.0,123.9741,124.0738,123.6453,123.6752,5323.0
2024-09-09 15:40:00,124.11,124.55,124.11,124.45,7296.0,123.6553,124.0937,123.6553,123.994,7296.0
2024-09-09 15:45:00,124.4,124.43,124.22,124.29,9492.0,123.9442,123.9741,123.7649,123.8346,9492.0
2024-09-09 15:50:00,124.22,124.39,123.47,123.9,33546.0,123.7649,123.9343,123.0176,123.4461,33546.0
2024-09-09 15:55:00,123.98,124.32,123.68,124.21,129161.0,123.5258,123.8645,123.2269,123.7549,129161.0
2024-09-10 09:30:00,124.66,125.3,123.1,123.1,18837.0,124.2033,124.8409,122.649,122.649,18837.0
2024-09-10 09:35:00,123.07,123.57,122.5,122.51,1800.0,122.6191,123.1173,122.0512,122.0612,1800.0
2024-09-10 09:40:00,122.35,122.88,122.22,122.88,4374.0,121.9017,122.4298,121.7722,122.4298,4374.0
2024-09-10 09:45:00,123.17,123.89,122.99,123.28,3220.0,122.7187,123.4361,122.5394,122.8283,3220.0
2024-09-10 09:50:00,123.21,123.48,123.19,123.43,1100.0,122.7586,123.0276,122.7387,122.9778,1100.0
2024-09-10 09:55:00,123.21,123.84,123.09,123.53,4954.0,122.7586,123.3863,122.639,123.0774,4954.0
2024-09-10 10:00:00,123.21,123.6,123.03,123.2,6392.0,122.7586,123.1472,122.5793,122.7486,6392.0
2024-09-10 10:05:00,123.16,123.46,122.88,123.11,11403.0,122.7088,123.0077,122.4298,122.659,11403.0
2024-09-10 10:10:00,123.03,123.06,122.27,122.43,9221.0,122.5793,122.6091,121.822,121.9815,9221.0
2024-09-10 10:15:00,122.54,123.18,122.28,122.99,4195.0,122.091,122.7287,121.832,122.5394,4195.0
2024-09-10 10:20:00,122.98,123.04,122.73,123.03,1457.0,122.5294,122.5892,122.2804,122.5793,1457.0
2024-09-10 10:25:00,122.88,123.73,122.87,123.73,2527.0,122.4298,123.2767,122.4198,123.2767,2527.0
2024-09-10 10:30:00,123.56,123.56,123.12,123.31,2598.0,123.1073,123.1073,122.6689,122.8582,2598.0
2024-09-10 10:35:00,123.42,123.65,123.24,123.54,2229.0,122.9678,123.197,122.7885,123.0874,2229.0
2024-09-10 10:40:00,123.54,123.68,123.05,123.05,1700.0,123.0874,123.2269,122.5992,122.5992,1700.0
2024-09-10 10:45:00,122.91,123.55,122.91,123.41,3000.0,122.4597,123.0973,122.4597,122.9579,3000.0
2024-09-10 10:50:00,123.44,123.76,123.12,123.76,2294.0,122.9878,123.3066,122.6689,123.3066,2294.0
2024-09-10 10:55:00,123.68,123.79,123.53,123.53,1297.0,123.2269,123.3365,123.0774,123.0774,1297.0
2024-09-10 11:00:00,123.65,123.72,123.44,123.65,763.0,123.197,123.2667,122.9878,123.197,763.0
2024-09-10 11:05:00,123.63,123.63,123.28,123.57,1829.0,123.1771,123.1771,122.8283,123.1173,1829.0
2024-09-10 11:10:00,123.76,123.83,123.63,123.78,3464.0,123.3066,123.3763,123.1771,123.3265,3464.0
2024-09-10 11:15:00,123.87,124.07,123.73,124.07,1499.0,123.4162,123.6154,123.2767,123.6154,1499.0
2024-09-10 11:20:00,123.83,123.96,123.83,123.85,366.0,123.3763,123.5058,123.3763,123.3962,366.0
2024-09-10 11:25:00,123.96,124.06,123.96,124.0,1106.0,123.5058,123.6055,123.5058,123.5457,1106.0
2024-09-10 11:30:00,123.97,124.02,123.59,123.59,1454.0,123.5158,123.5656,123.1372,123.1372,1454.0
2024-09-10 11:35:00,123.64,123.68,123.01,123.01,7696.0,123.187,123.2269,122.5593,122.5593,7696.0
2024-09-10 11:40:00,123.06,123.1,122.88,122.91,1100.0,122.6091,122.649,122.4298,122.4597,1100.0
2024-09-10 11:45:00,122.79,123.04,122.79,122.79,2946.0,122.3401,122.5892,122.3401,122.3401,2946.0
2024-09-10 11:50:00,122.77,122.77,122.49,122.6,1996.0,122.3202,122.3202,122.0412,122.1508,1996.0
2024-09-10 11:55:00,122.52,122.68,122.28,122.28,5398.0,122.0711,122.2305,121.832,121.832,5398.0
2024-09-10 12:00:00,122.17,122.36,121.91,122.26,5183.0,121.7224,121.9117,121.4634,121.8121,5183.0
2024-09-10 12:05:00,122.48,122.82,122.44,122.75,2527.0,122.0313,122.37,121.9914,122.3003,2527.0
2024-09-10 12:10:00,122.69,122.82,122.58,122.71,1488.0,122.2405,122.37,122.1309,122.2604,1488.0
2024-09-10 12:15:00,122.53,122.96,122.42,122.91,1903.0,122.0811,122.5095,121.9715,122.4597,1903.0
2024-09-10 12:20:00,122.86,123.09,122.86,123.05,2888.0,122.4099,122.639,122.4099,122.5992,2888.0
2024-09-10 12:25:00,122.96,123.03,122.78,122.87,695.0,122.5095,122.5793,122.3302,122.4198,695.0
2024-09-10 12:30:00,122.75,122.89,122.73,122.81,2289.0,122.3003,122.4398,122.2804,122.3601,2289.0
2024-09-10 12:35:00,122.92,122.99,122.84,122.99,3936.0,122.4697,122.5394,122.3899,122.5394,3936.0
2024-09-10 12:40:00,123.06,123.17,123.0,123.0,1403.0,122.6091,122.7187,122.5494,122.5494,1403.0
2024-09-10 12:45:00,123.2,123.2,123.06,123.07,856.0,122.7486,122.7486,122.6091,122.6191,856.0
2024-09-10 12:50:00,122.93,123.22,122.93,123.22,1926.0,122.4796,122.7686,122.4796,122.7686,1926.0
2024-09-10 12:55:00,123.09,123.1,122.67,122.67,1516.0,122.639,122.649,122.2206,122.2206,1516.0
2024-09-10 13:00:00,122.76,122.83,122.69,122.76,1347.0,122.3102,122.38,122.2405,122.3102,1347.0
2024-09-10 13:05:00,122.73,122.89,122.72,122.81,827.0,122.2804,122.4398,122.2704,122.3601,827.0
2024-09-10 13:10:00,122.84,123.3,122.84,123.28,2391.0,122.3899,122.8483,122.3899,122.8283,2391.0
2024-09-10 13:15:00,123.14,123.34,123.14,123.15,3659.0,122.6888,122.8881,122.6888,122.6988,3659.0
2024-09-10 13:20:00,123.21,123.21,122.71,122.95,2362.0,122.7586,122.7586,122.2604,122.4995,2362.0
2024-09-10 13:25:00,122.95,123.03,122.74,122.76,2791.0,122.4995,122.5793,122.2903,122.3102,2791.0
2024-09-10 13:30:00,122.7,123.02,122.68,123.02,2165.0,122.2505,122.5693,122.2305,122.5693,2165.0
2024-09-10 13:35:00,122.98,123.05,122.91,122.93,1651.0,122.5294,122.5992,122.4597,122.4796,1651.0
2024-09-10 13:40:00,123.06,123.07,123.01,123.07,741.0,122.6091,122.6191,122.5593,122.6191,741.0
2024-09-10 13:45:00,123.15,123.17,122.97,123.17,1570.0,122.6988,122.7187,122.5195,122.7187,1570.0
2024-09-10 13:50:00,123.16,123.33,123.16,123.2,1694.0,122.7088,122.8782,122.7088,122.7486,1694.0
2024-09-10 13:55:00,123.27,123.27,123.03,123.17,1496.0,122.8184,122.8184,122.5793,122.7187,1496.0
2024-09-10 14:00:00,123.21,123.71,123.18,123.66,8544.0,122.7586,123.2568,122.7287,123.2069,8544.0
2024-09-10 14:05:00,123.59,123.6,123.51,123.6,753.0,123.1372,123.1472,123.0575,123.1472,753.0
2024-09-10 14:10:00,123.65,123.89,123.64,123.81,2606.0,123.197,123.4361,123.187,123.3564,2606.0
2024-09-10 14:15:00,123.92,124.05,123.84,124.02,1545.0,123.466,123.5955,123.3863,123.5656,1545.0
2024-09-10 14:20:00,124.0,124.0,123.63,123.64,1705.0,123.5457,123.5457,123.1771,123.187,1705.0
2024-09-10 14:25:00,123.77,124.1,123.76,124.1,2365.0,123.3165,123.6453,123.3066,123.6453,2365.0
2024-09-10 14:30:00,124.14,124.31,124.1,124.23,1697.0,123.6852,123.8546,123.6453,123.7749,1697.0
2024-09-10 14:35:00,124.23,124.36,124.09,124.31,1822.0,123.7749,123.9044,123.6354,123.8546,1822.0
2024-09-10 14:40:00,124.29,124.61,124.28,124.43,2068.0,123.8346,124.1535,123.8247,123.9741,2068.0
2024-09-10 14:45:00,124.52,124.69,124.49,124.51,2826.0,124.0638,124.2332,124.0339,124.0538,2826.0
2024-09-10 14:50:00,124.55,124.55,124.28,124.39,1258.0,124.0937,124.0937,123.8247,123.9343,1258.0
2024-09-10 14:55:00,124.47,124.49,124.28,124.46,3666.0,124.014,124.0339,123.8247,124.004,3666.0
2024-09-10 15:00:00,124.46,124.54,124.37,124.41,2151.0,124.004,124.0837,123.9143,123.9542,2151.0
2024-09-10 15:05:00,124.57,124.59,124.37,124.53,4880.0,124.1136,124.1335,123.9143,124.0738,4880.0
2024-09-10 15:10:00,124.52,124.65,124.31,124.32,8058.0,124.0638,124.1933,123.8546,123.8645,8058.0
2024-09-10 15:15:00,124.32,124.44,124.23,124.28,3836.0,123.8645,123.9841,123.7749,123.8247,3836.0
2024-09-10 15:20:00,124.37,124.79,124.37,124.79,3964.0,123.9143,124.3328,123.9143,124.3328,3964.0
2024-09-10 15:25:00,124.78,125.07,124.74,125.0,3739.0,124.3228,124.6118,124.283,124.542,3739.0
2024-09-10 15:30:00,124.99,125.22,124.91,125.11,6193.0,124.5321,124.7612,124.4524,124.6516,6193.0
2024-09-10 15:35:00,125.19,125.24,124.9,125.09,3721.0,124.7313,124.7812,124.4424,124.6317,3721.0
2024-09-10 15:40:00,125.15,125.21,124.98,124.98,3806.0,124.6915,124.7513,124.5221,124.5221,3806.0
2024-09-10 15:45:00,124.95,125.2,124.89,125.18,6385.0,124.4922,124.7413,124.4324,124.7214,6385.0
2024-09-10 15:50:00,125.22,125.22,124.63,124.83,13378.0,124.7612,124.7612,124.1734,124.3727,13378.0
2024-09-10 15:55:00,124.91,125.62,124.81,125.4,111344.0,124.4524,125.1598,124.3527,124.9406,111344.0
2024-09-11 09:30:00,125.78,127.06,125.77,126.47,8606.0,125.3192,126.5945,125.3092,126.0066,8606.0
2024-09-11 09:35:00,126.88,127.47,126.58,127.29,2219.0,126.4151,127.003,126.1162,126.8236,2219.0
2024-09-11 09:40:00,126.65,127.54,126.61,127.25,5653.0,126.186,127.0727,126.1461,126.7838,5653.0
2024-09-11 09:45:00,127.06,127.3,126.15,126.29,5837.0,126.5945,126.8336,125.6878,125.8273,5837.0
2024-09-11 09:50:00,126.31,126.35,125.71,125.76,2305.0,125.8472,125.8871,125.2494,125.2993,2305.0
2024-09-11 09:55:00,126.15,126.38,125.62,125.99,3351.0,125.6878,125.917,125.1598,125.5284,3351.0
2024-09-11 10:00:00,126.02,126.42,125.56,126.42,2854.0,125.5583,125.9568,125.1,125.9568,2854.0
2024-09-11 10:05:00,126.42,126.44,125.95,126.05,2137.0,125.9568,125.9768,125.4886,125.5882,2137.0
2024-09-11 10:10:00,125.66,126.24,125.63,125.75,2830.0,125.1996,125.7775,125.1697,125.2893,2830.0
2024-09-11 10:15:00,125.38,125.38,124.98,125.34,3030.0,124.9206,124.9206,124.5221,124.8808,3030.0
2024-09-11 10:20:00,125.21,125.96,125.21,125.8,3016.0,124.7513,125.4985,124.7513,125.3391,3016.0
2024-09-11 10:25:00,125.8,126.08,125.59,125.59,2142.0,125.3391,125.6181,125.1299,125.1299,2142.0
2024-09-11 10:30:00,125.3,125.3,124.78,124.78,3460.0,124.8409,124.8409,124.3228,124.3228,3460.0
2024-09-11 10:35:00,124.86,125.23,124.74,125.14,3928.0,124.4025,124.7712,124.283,124.6815,3928.0
2024-09-11 10:40:00,124.9,125.25,124.69,124.9,15741.0,124.4424,124.7911,124.2332,124.4424,15741.0
2024-09-11 10:45:00,124.98,125.0,124.38,124.61,3965.0,124.5221,124.542,123.9243,124.1535,3965.0
2024-09-11 10:50:00,124.54,124.61,124.36,124.47,1954.0,124.0837,124.1535,123.9044,124.014,1954.0
2024-09-11 10:55:00,124.76,125.48,124.61,125.44,10321.0,124.3029,125.0203,124.1535,124.9804,10321.0
2024-09-11 11:00:00,125.4,125.64,125.1,125.58,7623.0,124.9406,125.1797,124.6417,125.1199,7623.0
2024-09-11 11:05:00,125.58,126.31,125.58,126.02,5573.0,125.1199,125.8472,125.1199,125.5583,5573.0
2024-09-11 11:10:00,125.79,126.64,125.76,126.63,4992.0,125.3291,126.176,125.2993,126.1661,4992.0
2024-09-11 11:15:00,126.63,126.66,126.33,126.36,3828.0,126.1661,126.196,125.8672,125.8971,3828.0
2024-09-11 11:20:00,126.2,126.26,125.93,125.97,3707.0,125.7376,125.7974,125.4686,125.5085,3707.0
2024-09-11 11:25:00,126.03,126.29,126.02,126.09,6514.0,125.5683,125.8273,125.5583,125.628,6514.0
2024-09-11 11:30:00,126.01,126.33,125.88,126.1,5332.0,125.5483,125.8672,125.4188,125.638,5332.0
2024-09-11 11:35:00,126.29,127.16,126.29,126.82,11070.0,125.8273,126.6941,125.8273,126.3554,11070.0
2024-09-11 11:40:00,126.84,127.48,126.84,127.48,16800.0,126.3753,127.0129,126.3753,127.0129,16800.0
2024-09-11 11:45:00,127.32,127.32,126.95,127.1,2317.0,126.8535,126.8535,126.4849,126.6343,2317.0
2024-09-11 11:50:00,127.02,127.14,126.7,126.71,2022.0,126.5546,126.6742,126.2358,126.2458,2022.0
2024-09-11 11:55:00,126.7,126.87,126.18,126.79,4868.0,126.2358,126.4052,125.7177,126.3255,4868.0
2024-09-11 12:00:00,126.85,127.24,126.77,127.24,1904.0,126.3853,126.7738,126.3056,126.7738,1904.0
2024-09-11 12:05:00,127.38,127.6,126.93,126.93,1600.0,126.9133,127.1325,126.465,126.465,1600.0
2024-09-11 12:10:00,127.02,127.41,127.02,127.32,5336.0,126.5546,126.9432,126.5546,126.8535,5336.0
2024-09-11 12:15:00,127.55,127.55,127.15,127.5,5138.0,127.0827,127.0827,126.6842,127.0329,5138.0
2024-09-11 12:20:00,127.51,127.75,127.22,127.52,3182.0,127.0428,127.282,126.7539,127.0528,3182.0
2024-09-11 12:25:00,127.52,127.69,127.4,127.69,1100.0,127.0528,127.2222,126.9332,127.2222,1100.0
2024-09-11 12:30:00,127.88,127.91,127.37,127.37,2319.0,127.4115,127.4414,126.9034,126.9034,2319.0
2024-09-11 12:35:00,127.38,127.58,127.32,127.5,6150.0,126.9133,127.1126,126.8535,127.0329,6150.0
2024-09-11 12:40:00,127.38,127.46,126.93,126.93,2984.0,126.9133,126.993,126.465,126.465,2984.0
2024-09-11 12:45:00,127.09,127.1,126.82,126.82,2260.0,126.6244,126.6343,126.3554,126.3554,2260.0
2024-09-11 12:50:00,126.87,127.57,126.87,127.45,35432.0,126.4052,127.1026,126.4052,126.9831,35432.0
2024-09-11 12:55:00,127.58,127.61,127.22,127.61,4184.0,127.1126,127.1425,126.7539,127.1425,4184.0
2024-09-11 13:00:00,127.71,128.15,127.67,128.02,55916.0,127.2421,127.6805,127.2023,127.551,55916.0
2024-09-11 13:05:00,127.68,128.27,127.68,127.92,7837.0,127.2122,127.8001,127.2122,127.4513,7837.0
2024-09-11 13:10:00,127.94,128.39,127.94,128.09,6449.0,127.4713,127.9196,127.4713,127.6207,6449.0
2024-09-11 13:15:00,128.2,128.28,127.96,128.06,4295.0,127.7303,127.81,127.4912,127.5908,4295.0
2024-09-11 13:20:00,127.89,128.12,127.81,128.0,2724.0,127.4214,127.6506,127.3417,127.531,2724.0
2024-09-11 13:25:00,128.13,128.31,128.13,128.18,3437.0,127.6606,127.8399,127.6606,127.7104,3437.0
2024-09-11 13:30:00,128.15,128.21,127.95,128.21,1218.0,127.6805,127.7403,127.4812,127.7403,1218.0
2024-09-11 13:35:00,128.25,128.44,128.05,128.19,7782.0,127.7801,127.9694,127.5809,127.7203,7782.0
2024-09-11 13:40:00,128.2,128.51,128.16,128.37,5102.0,127.7303,128.0392,127.6905,127.8997,5102.0
2024-09-11 13:45:00,128.5,129.29,128.5,129.09,7617.0,128.0292,128.8163,128.0292,128.6171,7617.0
2024-09-11 13:50:00,129.06,129.21,128.61,128.61,3176.0,128.5872,128.7366,128.1388,128.1388,3176.0
2024-09-11 13:55:00,128.69,128.81,128.42,128.81,4837.0,128.2185,128.3381,127.9495,128.3381,4837.0
2024-09-11 14:00:00,128.8,128.99,128.65,128.9,2655.0,128.3281,128.5174,128.1787,128.4277,2655.0
2024-09-11 14:05:00,128.98,129.19,128.92,129.16,5906.0,128.5075,128.7167,128.4477,128.6868,5906.0
2024-09-11 14:10:00,129.25,129.59,129.13,129.45,6908.0,128.7765,129.1152,128.6569,128.9757,6908.0
2024-09-11 14:15:00,129.41,129.49,129.18,129.34,4853.0,128.9359,129.0156,128.7067,128.8661,4853.0
2024-09-11 14:20:00,129.47,129.65,129.35,129.65,2817.0,128.9957,129.175,128.8761,129.175,2817.0
2024-09-11 14:25:00,129.52,130.11,129.46,130.11,8325.0,129.0455,129.6333,128.9857,129.6333,8325.0
2024-09-11 14:30:00,130.13,130.48,129.91,130.48,3701.0,129.6532,130.002,129.434,130.002,3701.0
2024-09-11 14:35:00,130.31,130.74,130.07,130.74,6566.0,129.8326,130.261,129.5935,130.261,6566.0
2024-09-11 14:40:00,130.93,131.19,130.83,131.08,9090.0,130.4503,130.7094,130.3507,130.5998,9090.0
2024-09-11 14:45:00,130.85,130.85,130.41,130.49,8517.0,130.3706,130.3706,129.9322,130.0119,8517.0
2024-09-11 14:50:00,130.43,130.51,129.79,129.87,8959.0,129.9521,130.0318,129.3145,129.3942,8959.0
2024-09-11 14:55:00,129.8,130.26,129.78,130.25,4949.0,129.3244,129.7828,129.3045,129.7728,4949.0
2024-09-11 15:00:00,130.01,130.01,129.29,129.49,4788.0,129.5337,129.5337,128.8163,129.0156,4788.0
2024-09-11 15:05:00,129.51,130.52,129.51,130.52,12691.0,129.0355,130.0418,129.0355,130.0418,12691.0
2024-09-11 15:10:00,130.4,130.75,130.3,130.57,6312.0,129.9223,130.271,129.8226,130.0916,6312.0
2024-09-11 15:15:00,130.62,130.96,130.45,130.78,8743.0,130.1414,130.4802,129.9721,130.3009,8743.0
2024-09-11 15:20:00,130.79,130.84,130.56,130.73,8295.0,130.3108,130.3606,130.0817,130.251,8295.0
2024-09-11 15:25:00,130.78,131.07,130.67,131.01,12265.0,130.3009,130.5898,130.1913,130.53,12265.0
2024-09-11 15:30:00,131.04,131.34,130.83,131.34,23573.0,130.5599,130.8588,130.3507,130.8588,23573.0
2024-09-11 15:35:00,131.33,131.36,130.75,130.84,26657.0,130.8488,130.8787,130.271,130.3606,26657.0
2024-09-11 15:40:00,130.89,130.94,130.56,130.72,14297.0,130.4105,130.4603,130.0817,130.2411,14297.0
2024-09-11 15:45:00,130.74,131.49,130.73,131.49,17923.0,130.261,131.0083,130.251,131.0083,17923.0
2024-09-11 15:50:00,131.42,131.57,130.93,131.42,67237.0,130.9385,131.088,130.4503,130.9385,67237.0
2024-09-11 15:55:00,131.5,131.86,131.4,131.61,190069.0,131.0182,131.3769,130.9186,131.1278,190069.0
2024-09-12 09:30:00,130.76,131.44,129.11,129.55,10546.0,130.2809,130.9584,128.637,129.0754,10546.0
2024-09-12 09:35:00,129.44,129.97,128.92,129.81,2157.0,128.9658,129.4938,128.4477,129.3344,2157.0
2024-09-12 09:40:00,129.51,129.7,129.19,129.29,4029.0,129.0355,129.2248,128.7167,128.8163,4029.0
2024-09-12 09:45:00,129.29,129.54,127.74,127.86,9083.0,128.8163,129.0654,127.272,127.3916,9083.0
2024-09-12 09:50:00,127.56,128.28,127.28,128.23,9093.0,127.0927,127.81,126.8137,127.7602,9093.0
2024-09-12 09:55:00,128.08,128.32,127.58,128.19,7019.0,127.6108,127.8499,127.1126,127.7203,7019.0
2024-09-12 10:00:00,128.36,128.41,127.92,127.92,7142.0,127.8897,127.9395,127.4513,127.4513,7142.0
2024-09-12 10:05:00,127.8,128.09,127.7,127.92,4143.0,127.3318,127.6207,127.2321,127.4513,4143.0
2024-09-12 10:10:00,128.05,128.8,127.93,128.8,4859.0,127.5809,128.3281,127.4613,128.3281,4859.0
2024-09-12 10:15:00,128.59,129.07,128.44,128.93,5013.0,128.1189,128.5971,127.9694,128.4576,5013.0
2024-09-12 10:20:00,128.99,129.44,128.85,129.13,3347.0,128.5174,128.9658,128.3779,128.6569,3347.0
2024-09-12 10:25:00,129.23,129.57,129.17,129.57,4615.0,128.7565,129.0953,128.6968,129.0953,4615.0
2024-09-12 10:30:00,129.62,129.92,129.48,129.92,25346.0,129.1451,129.444,129.0056,129.444,25346.0
2024-09-12 10:35:00,129.71,129.74,128.92,129.03,27413.0,129.2348,129.2647,128.4477,128.5573,27413.0
2024-09-12 10:40:00,129.14,129.51,128.87,128.94,7340.0,128.6669,129.0355,128.3979,128.4676,7340.0
2024-09-12 10:45:00,128.82,129.24,128.35,128.81,4732.0,128.348,128.7665,127.8798,128.3381,4732.0
2024-09-12 10:50:00,128.88,129.11,128.65,129.0,3918.0,128.4078,128.637,128.1787,128.5274,3918.0
2024-09-12 10:55:00,129.0,129.24,128.26,128.27,8652.0,128.5274,128.7665,127.7901,127.8001,8652.0
2024-09-12 11:00:00,128.37,128.76,128.26,128.74,3044.0,127.8997,128.2883,127.7901,128.2683,3044.0
2024-09-12 11:05:00,128.87,128.95,128.54,128.73,3538.0,128.3979,128.4776,128.0691,128.2584,3538.0
2024-09-12 11:10:00,128.73,129.41,128.7,129.3,6805.0,128.2584,128.9359,128.2285,128.8263,6805.0
2024-09-12 11:15:00,129.19,129.2,128.48,128.74,7642.0,128.7167,128.7266,128.0093,128.2683,7642.0
2024-09-12 11:20:00,128.7,128.8,128.32,128.33,4652.0,128.2285,128.3281,127.8499,127.8598,4652.0
2024-09-12 11:25:00,128.49,128.49,127.97,128.06,2760.0,128.0192,128.0192,127.5012,127.5908,2760.0
2024-09-12 11:30:00,128.1,128.24,128.01,128.05,5850.0,127.6307,127.7702,127.541,127.5809,5850.0
2024-09-12 11:35:00,128.04,128.46,128.04,128.23,5538.0,127.5709,127.9894,127.5709,127.7602,5538.0
2024-09-12 11:40:00,128.16,128.43,128.04,128.05,3668.0,127.6905,127.9595,127.5709,127.5809,3668.0
2024-09-12 11:45:00,127.97,127.97,127.63,127.71,4219.0,127.5012,127.5012,127.1624,127.2421,4219.0
2024-09-12 11:50:00,127.81,128.28,127.8,128.11,4231.0,127.3417,127.81,127.3318,127.6406,4231.0
2024-09-12 11:55:00,128.16,128.26,127.71,127.89,4444.0,127.6905,127.7901,127.2421,127.4214,4444.0
2024-09-12 12:00:00,127.82,128.28,127.81,128.28,6090.0,127.3517,127.81,127.3417,127.81,6090.0
2024-09-12 12:05:00,128.37,128.44,128.2,128.34,3614.0,127.8997,127.9694,127.7303,127.8698,3614.0
2024-09-12 12:10:00,128.3,128.46,128.16,128.25,4700.0,127.8299,127.9894,127.6905,127.7801,4700.0
2024-09-12 12:15:00,128.28,128.49,128.28,128.4,3220.0,127.81,128.0192,127.81,127.9296,3220.0
2024-09-12 12:20:00,128.32,128.49,128.21,128.36,8811.0,127.8499,128.0192,127.7403,127.8897,8811.0
2024-09-12 12:25:00,128.37,128.53,128.32,128.45,7400.0,127.8997,128.0591,127.8499,127.9794,7400.0
2024-09-12 12:30:00,128.45,128.55,128.35,128.38,7417.0,127.9794,128.079,127.8798,127.9097,7417.0
2024-09-12 12:35:00,128.38,128.38,128.03,128.03,7445.0,127.9097,127.9097,127.5609,127.5609,7445.0
2024-09-12 12:40:00,128.13,128.3,127.99,128.07,3468.0,127.6606,127.8299,127.5211,127.6008,3468.0
2024-09-12 12:45:00,128.22,128.36,128.15,128.33,8105.0,127.7502,127.8897,127.6805,127.8598,8105.0
2024-09-12 12:50:00,128.33,128.78,128.33,128.66,8022.0,127.8598,128.3082,127.8598,128.1886,8022.0
2024-09-12 12:55:00,128.72,129.1,128.72,129.09,2853.0,128.2484,128.627,128.2484,128.6171,2853.0
2024-09-12 13:00:00,129.15,129.17,128.82,128.84,3001.0,128.6768,128.6968,128.348,128.368,3001.0
2024-09-12 13:05:00,128.81,128.94,128.66,128.8,4038.0,128.3381,128.4676,128.1886,128.3281,4038.0
2024-09-12 13:10:00,128.8,129.03,128.76,128.93,3528.0,128.3281,128.5573,128.2883,128.4576,3528.0
2024-09-12 13:15:00,128.94,129.12,128.86,128.96,4032.0,128.4676,128.6469,128.3879,128.4875,4032.0
2024-09-12 13:20:00,128.97,129.16,128.91,129.01,2500.0,128.4975,128.6868,128.4377,128.5373,2500.0
2024-09-12 13:25:00,128.96,129.21,128.96,129.09,3237.0,128.4875,128.7366,128.4875,128.6171,3237.0
2024-09-12 13:30:00,129.13,129.13,128.95,129.08,2487.0,128.6569,128.6569,128.4776,128.6071,2487.0
2024-09-12 13:35:00,129.1,129.35,129.03,129.35,6373.0,128.627,128.8761,128.5573,128.8761,6373.0
2024-09-12 13:40:00,129.38,129.38,129.15,129.15,1882.0,128.906,128.906,128.6768,128.6768,1882.0
2024-09-12 13:45:00,129.3,129.5,129.2,129.5,18364.0,128.8263,129.0255,128.7266,129.0255,18364.0
2024-09-12 13:50:00,129.48,129.73,129.48,129.71,6152.0,129.0056,129.2547,129.0056,129.2348,6152.0
2024-09-12 13:55:00,129.73,129.94,129.56,129.67,3567.0,129.2547,129.4639,129.0853,129.1949,3567.0
2024-09-12 14:00:00,129.81,129.82,129.63,129.82,1540.0,129.3344,129.3444,129.1551,129.3444,1540.0
2024-09-12 14:05:00,129.74,129.74,129.23,129.33,7065.0,129.2647,129.2647,128.7565,128.8562,7065.0
2024-09-12 14:10:00,129.18,129.35,129.1,129.33,1818.0,128.7067,128.8761,128.627,128.8562,1818.0
2024-09-12 14:15:00,129.28,129.56,129.27,129.34,6748.0,128.8064,129.0853,128.7964,128.8661,6748.0
2024-09-12 14:20:00,129.44,129.7,129.39,129.49,14808.0,128.9658,129.2248,128.916,129.0156,14808.0
2024-09-12 14:25:00,129.56,129.58,129.4,129.41,1300.0,129.0853,129.1053,128.9259,128.9359,1300.0
2024-09-12 14:30:00,129.34,129.54,129.07,129.21,4227.0,128.8661,129.0654,128.5971,128.7366,4227.0
2024-09-12 14:35:00,129.24,129.34,129.14,129.14,2906.0,128.7665,128.8661,128.6669,128.6669,2906.0
2024-09-12 14:40:00,129.1,129.1,128.92,128.96,774.0,128.627,128.627,128.4477,128.4875,774.0
2024-09-12 14:45:00,128.96,129.03,128.62,128.63,4852.0,128.4875,128.5573,128.1488,128.1587,4852.0
2024-09-12 14:50:00,128.69,128.7,127.88,128.4,6500.0,128.2185,128.2285,127.4115,127.9296,6500.0
2024-09-12 14:55:00,128.49,128.77,128.22,128.77,4463.0,128.0192,128.2982,127.7502,128.2982,4463.0
2024-09-12 15:00:00,128.69,128.69,128.39,128.42,2704.0,128.2185,128.2185,127.9196,127.9495,2704.0
2024-09-12 15:05:00,128.46,128.59,128.45,128.53,2300.0,127.9894,128.1189,127.9794,128.0591,2300.0
2024-09-12 15:10:00,128.61,128.61,128.3,128.31,1510.0,128.1388,128.1388,127.8299,127.8399,1510.0
2024-09-12 15:15:00,128.36,128.37,128.13,128.23,3300.0,127.8897,127.8997,127.6606,127.7602,3300.0
2024-09-12 15:20:00,128.31,128.31,128.09,128.26,2244.0,127.8399,127.8399,127.6207,127.7901,2244.0
2024-09-12 15:25:00,128.31,128.31,127.93,128.09,3202.0,127.8399,127.8399,127.4613,127.6207,3202.0
2024-09-12 15:30:00,128.05,128.15,127.8,127.98,6674.0,127.5809,127.6805,127.3318,127.5111,6674.0
2024-09-12 15:35:00,127.96,128.09,127.96,128.04,1062.0,127.4912,127.6207,127.4912,127.5709,1062.0
2024-09-12 15:40:00,128.03,128.26,128.02,128.19,4450.0,127.5609,127.7901,127.551,127.7203,4450.0
2024-09-12 15:45:00,128.18,128.18,127.58,127.63,7936.0,127.7104,127.7104,127.1126,127.1624,7936.0
2024-09-12 15:50:00,127.72,127.89,127.47,127.59,38060.0,127.2521,127.4214,127.003,127.1225,38060.0
2024-09-12 15:55:00,127.74,128.35,127.61,128.1,67859.0,127.272,127.8798,127.1425,127.6307,67859.0
2024-09-13 09:30:00,129.34,130.93,128.83,130.93,7404.0,128.8661,130.4503,128.358,130.4503,7404.0
2024-09-13 09:35:00,130.67,131.0,130.52,131.0,1100.0,130.1913,130.5201,130.0418,130.5201,1100.0
2024-09-13 09:40:00,131.0,131.69,130.62,131.69,2037.0,130.5201,131.2075,130.1414,131.2075,2037.0
2024-09-13 09:45:00,131.22,131.36,130.78,130.79,4243.0,130.7392,130.8787,130.3009,130.3108,4243.0
2024-09-13 09:50:00,130.97,131.01,130.9,130.94,741.0,130.4902,130.53,130.4204,130.4603,741.0
2024-09-13 09:55:00,130.75,131.2,130.74,131.01,5117.0,130.271,130.7193,130.261,130.53,5117.0
2024-09-13 10:00:00,131.16,131.33,130.24,131.03,5063.0,130.6795,130.8488,129.7628,130.5499,5063.0
2024-09-13 10:05:00,131.1,131.53,130.99,131.32,3779.0,130.6197,131.0481,130.5101,130.8389,3779.0
2024-09-13 10:10:00,131.19,131.43,130.91,131.05,4007.0,130.7094,130.9485,130.4304,130.5699,4007.0
2024-09-13 10:15:00,131.17,131.45,131.13,131.18,4738.0,130.6894,130.9684,130.6496,130.6994,4738.0
2024-09-13 10:20:00,131.29,131.54,131.28,131.54,2000.0,130.809,131.0581,130.799,131.0581,2000.0
2024-09-13 10:25:00,131.45,131.62,130.8,130.92,3826.0,130.9684,131.1378,130.3208,130.4403,3826.0
2024-09-13 10:30:00,130.68,130.97,130.48,130.72,1528.0,130.2012,130.4902,130.002,130.2411,1528.0
2024-09-13 10:35:00,130.87,131.12,130.75,131.12,2587.0,130.3905,130.6396,130.271,130.6396,2587.0
2024-09-13 10:40:00,131.13,131.67,131.12,131.67,2967.0,130.6496,131.1876,130.6396,131.1876,2967.0
2024-09-13 10:45:00,131.67,131.67,131.28,131.31,4523.0,131.1876,131.1876,130.799,130.8289,4523.0
2024-09-13 10:50:00,131.36,131.36,130.99,131.33,2567.0,130.8787,130.8787,130.5101,130.8488,2567.0
2024-09-13 10:55:00,131.43,131.49,131.16,131.49,2981.0,130.9485,131.0083,130.6795,131.0083,2981.0
2024-09-13 11:00:00,131.37,131.6,131.36,131.52,965.0,130.8887,131.1179,130.8787,131.0381,965.0
2024-09-13 11:05:00,131.63,131.67,131.38,131.43,7872.0,131.1477,131.1876,130.8987,130.9485,7872.0
2024-09-13 11:10:00,131.47,131.62,131.26,131.62,2225.0,130.9883,131.1378,130.7791,131.1378,2225.0
2024-09-13 11:15:00,131.6,131.62,131.34,131.43,2252.0,131.1179,131.1378,130.8588,130.9485,2252.0
2024-09-13 11:20:00,131.49,131.49,131.23,131.41,2106.0,131.0083,131.0083,130.7492,130.9286,2106.0
2024-09-13 11:25:00,131.29,131.54,131.21,131.31,5480.0,130.809,131.0581,130.7293,130.8289,5480.0
2024-09-13 11:30:00,131.26,131.49,131.22,131.49,1774.0,130.7791,131.0083,130.7392,131.0083,1774.0
2024-09-13 11:35:00,131.42,131.42,131.09,131.22,2254.0,130.9385,130.9385,130.6097,130.7392,2254.0
2024-09-13 11:40:00,131.35,131.6,131.35,131.54,2042.0,130.8688,131.1179,130.8688,131.0581,2042.0
2024-09-13 11:45:00,131.57,131.77,131.57,131.64,1100.0,131.088,131.2872,131.088,131.1577,1100.0
2024-09-13 11:50:00,131.53,131.75,131.53,131.74,596.0,131.0481,131.2673,131.0481,131.2573,596.0
2024-09-13 11:55:00,131.74,131.74,131.65,131.65,200.0,131.2573,131.2573,131.1677,131.1677,200.0
2024-09-13 12:00:00,131.77,131.96,131.73,131.78,2516.0,131.2872,131.4765,131.2474,131.2972,2516.0
2024-09-13 12:05:00,131.88,131.88,131.46,131.66,4941.0,131.3968,131.3968,130.9784,131.1776,4941.0
2024-09-13 12:10:00,131.54,131.88,131.52,131.61,3309.0,131.0581,131.3968,131.0381,131.1278,3309.0
2024-09-13 12:15:00,131.51,131.84,131.51,131.74,2224.0,131.0282,131.357,131.0282,131.2573,2224.0
2024-09-13 12:20:00,131.68,132.08,131.67,131.97,2725.0,131.1976,131.5961,131.1876,131.4865,2725.0
2024-09-13 12:25:00,132.07,132.07,131.71,131.86,2070.0,131.5861,131.5861,131.2275,131.3769,2070.0
2024-09-13 12:30:00,131.85,132.01,131.72,131.72,3904.0,131.3669,131.5264,131.2374,131.2374,3904.0
2024-09-13 12:35:00,131.75,131.75,131.55,131.68,2292.0,131.2673,131.2673,131.068,131.1976,2292.0
2024-09-13 12:40:00,131.68,131.84,131.59,131.6,2110.0,131.1976,131.357,131.1079,131.1179,2110.0
2024-09-13 12:45:00,131.65,131.65,131.39,131.59,3544.0,131.1677,131.1677,130.9086,131.1079,3544.0
2024-09-13 12:50:00,131.62,131.89,131.62,131.88,1523.0,131.1378,131.4068,131.1378,131.3968,1523.0
2024-09-13 12:55:00,131.75,132.06,131.75,132.06,2132.0,131.2673,131.5762,131.2673,131.5762,2132.0
2024-09-13 13:00:00,132.09,132.09,131.92,131.92,915.0,131.6061,131.6061,131.4367,131.4367,915.0
2024-09-13 13:05:00,132.01,132.1,131.99,132.06,1300.0,131.5264,131.616,131.5064,131.5762,1300.0
2024-09-13 13:10:00,131.99,132.05,131.9,131.96,5365.0,131.5064,131.5662,131.4168,131.4765,5365.0
2024-09-13 13:15:00,131.96,132.22,131.95,132.17,2589.0,131.4765,131.7356,131.4666,131.6858,2589.0
2024-09-13 13:20:00,132.17,132.19,131.9,132.07,5525.0,131.6858,131.7057,131.4168,131.5861,5525.0
2024-09-13 13:25:00,132.0,132.16,132.0,132.15,978.0,131.5164,131.6758,131.5164,131.6658,978.0
2024-09-13 13:30:00,132.14,132.24,131.92,131.92,3968.0,131.6559,131.7555,131.4367,131.4367,3968.0
2024-09-13 13:35:00,131.92,131.92,131.6,131.83,1410.0,131.4367,131.4367,131.1179,131.347,1410.0
2024-09-13 13:40:00,131.98,132.04,131.9,132.03,1717.0,131.4965,131.5562,131.4168,131.5463,1717.0
2024-09-13 13:45:00,132.03,132.19,132.03,132.06,590.0,131.5463,131.7057,131.5463,131.5762,590.0
2024-09-13 13:50:00,132.03,132.14,131.94,131.94,1400.0,131.5463,131.6559,131.4566,131.4566,1400.0
2024-09-13 13:55:00,132.06,132.09,131.82,131.9,10760.0,131.5762,131.6061,131.337,131.4168,10760.0
2024-09-13 14:00:00,131.91,131.91,131.3,131.7,8181.0,131.4267,131.4267,130.819,131.2175,8181.0
2024-09-13 14:05:00,131.8,131.97,131.75,131.97,6590.0,131.3171,131.4865,131.2673,131.4865,6590.0
2024-09-13 14:10:00,132.05,132.05,131.61,131.73,3851.0,131.5662,131.5662,131.1278,131.2474,3851.0
2024-09-13 14:15:00,131.63,131.87,131.59,131.81,3521.0,131.1477,131.3869,131.1079,131.3271,3521.0
2024-09-13 14:20:00,131.84,131.84,131.62,131.62,1830.0,131.357,131.357,131.1378,131.1378,1830.0
2024-09-13 14:25:00,131.54,131.72,131.53,131.71,1068.0,131.0581,131.2374,131.0481,131.2275,1068.0
2024-09-13 14:30:00,131.63,131.77,131.52,131.75,1893.0,131.1477,131.2872,131.0381,131.2673,1893.0
2024-09-13 14:35:00,131.69,131.83,131.51,131.83,4020.0,131.2075,131.347,131.0282,131.347,4020.0
2024-09-13 14:40:00,131.81,132.02,131.81,131.94,1575.0,131.3271,131.5363,131.3271,131.4566,1575.0
2024-09-13 14:45:00,131.98,131.98,131.71,131.71,2561.0,131.4965,131.4965,131.2275,131.2275,2561.0
2024-09-13 14:50:00,131.67,131.69,131.53,131.6,6630.0,131.1876,131.2075,131.0481,131.1179,6630.0
2024-09-13 14:55:00,131.49,131.51,131.39,131.5,1056.0,131.0083,131.0282,130.9086,131.0182,1056.0
2024-09-13 15:00:00,131.39,131.42,131.07,131.07,1557.0,130.9086,130.9385,130.5898,130.5898,1557.0
2024-09-13 15:05:00,131.17,131.17,131.07,131.1,1004.0,130.6894,130.6894,130.5898,130.6197,1004.0
2024-09-13 15:10:00,131.12,131.28,131.11,131.22,4516.0,130.6396,130.799,130.6296,130.7392,4516.0
2024-09-13 15:15:00,131.22,131.38,131.15,131.38,7992.0,130.7392,130.8987,130.6695,130.8987,7992.0
2024-09-13 15:20:00,131.38,131.68,131.36,131.68,3103.0,130.8987,131.1976,130.8787,131.1976,3103.0
2024-09-13 15:25:00,131.74,131.77,131.41,131.59,7874.0,131.2573,131.2872,130.9286,131.1079,7874.0
2024-09-13 15:30:00,131.54,131.7,131.46,131.68,7217.0,131.0581,131.2175,130.9784,131.1976,7217.0
2024-09-13 15:35:00,131.68,131.68,131.26,131.44,5812.0,131.1976,131.1976,130.7791,130.9584,5812.0
2024-09-13 15:40:00,131.5,131.6,131.47,131.51,5837.0,131.0182,131.1179,130.9883,131.0282,5837.0
2024-09-13 15:45:00,131.56,131.82,131.55,131.66,9405.0,131.078,131.337,131.068,131.1776,9405.0
2024-09-13 15:50:00,131.63,131.92,131.54,131.81,29292.0,131.1477,131.4367,131.0581,131.3271,29292.0
2024-09-13 15:55:00,131.76,131.76,131.16,131.25,48306.0,131.2773,131.2773,130.6795,130.7691,48306.0
2024-09-16 09:30:00,128.34,129.52,126.72,126.84,45670.0,127.8698,129.0455,126.2557,126.3753,45670.0
2024-09-16 09:35:00,126.56,126.88,125.83,126.02,28782.0,126.0963,126.4151,125.369,125.5583,28782.0
2024-09-16 09:40:00,126.01,126.07,124.59,125.58,45941.0,125.5483,125.6081,124.1335,125.1199,45941.0
2024-09-16 09:45:00,125.57,126.22,125.5,125.87,8682.0,125.1099,125.7576,125.0402,125.4088,8682.0
2024-09-16 09:50:00,125.87,126.21,125.6,126.09,52942.0,125.4088,125.7476,125.1398,125.628,52942.0
2024-09-16 09:55:00,126.25,126.68,125.91,126.46,17256.0,125.7875,126.2159,125.4487,125.9967,17256.0
2024-09-16 10:00:00,126.31,127.38,126.1,127.28,74062.0,125.8472,126.9133,125.638,126.8137,74062.0
2024-09-16 10:05:00,127.26,127.71,126.95,127.0,12172.0,126.7938,127.2421,126.4849,126.5347,12172.0
2024-09-16 10:10:00,127.06,127.45,127.06,127.45,2016.0,126.5945,126.9831,126.5945,126.9831,2016.0
2024-09-16 10:15:00,127.39,127.53,127.1,127.53,6117.0,126.9233,127.0628,126.6343,127.0628,6117.0
2024-09-16 10:20:00,127.49,127.49,126.72,126.81,7324.0,127.0229,127.0229,126.2557,126.3454,7324.0
2024-09-16 10:25:00,126.8,126.84,126.26,126.6,5235.0,126.3354,126.3753,125.7974,126.1362,5235.0
2024-09-16 10:30:00,126.52,126.52,125.62,125.68,8173.0,126.0565,126.0565,125.1598,125.2195,8173.0
2024-09-16 10:35:00,125.59,126.32,125.59,126.04,4212.0,125.1299,125.8572,125.1299,125.5782,4212.0
2024-09-16 10:40:00,126.21,126.51,126.09,126.18,5386.0,125.7476,126.0465,125.628,125.7177,5386.0
2024-09-16 10:45:00,126.13,126.23,125.87,126.23,4514.0,125.6679,125.7675,125.4088,125.7675,4514.0
2024-09-16 10:50:00,126.28,126.72,126.28,126.48,4303.0,125.8173,126.2557,125.8173,126.0166,4303.0
2024-09-16 10:55:00,126.45,126.58,126.34,126.54,3468.0,125.9867,126.1162,125.8771,126.0764,3468.0
2024-09-16 11:00:00,126.34,126.36,125.93,126.16,9700.0,125.8771,125.8971,125.4686,125.6978,9700.0
2024-09-16 11:05:00,126.16,126.37,125.96,126.32,4100.0,125.6978,125.907,125.4985,125.8572,4100.0
2024-09-16 11:10:00,126.21,126.54,126.04,126.33,5387.0,125.7476,126.0764,125.5782,125.8672,5387.0
2024-09-16 11:15:00,126.26,126.46,126.21,126.31,4123.0,125.7974,125.9967,125.7476,125.8472,4123.0
2024-09-16 11:20:00,126.31,126.31,125.93,126.08,4363.0,125.8472,125.8472,125.4686,125.6181,4363.0
2024-09-16 11:25:00,126.19,126.39,125.77,125.77,3447.0,125.7277,125.9269,125.3092,125.3092,3447.0
2024-09-16 11:30:00,125.67,125.89,125.65,125.88,3074.0,125.2096,125.4288,125.1897,125.4188,3074.0
2024-09-16 11:35:00,125.83,125.84,125.25,125.31,9225.0,125.369,125.379,124.7911,124.8509,9225.0
2024-09-16 11:40:00,125.33,125.33,125.02,125.02,2800.0,124.8708,124.8708,124.562,124.562,2800.0
2024-09-16 11:45:00,125.06,125.36,124.9,125.35,7024.0,124.6018,124.9007,124.4424,124.8908,7024.0
2024-09-16 11:50:00,125.25,125.51,125.08,125.51,2112.0,124.7911,125.0502,124.6217,125.0502,2112.0
2024-09-16 11:55:00,125.58,125.58,125.19,125.53,4360.0,125.1199,125.1199,124.7313,125.0701,4360.0
2024-09-16 12:00:00,125.53,125.64,125.41,125.41,1601.0,125.0701,125.1797,124.9505,124.9505,1601.0
2024-09-16 12:05:00,125.4,125.86,125.32,125.81,6761.0,124.9406,125.3989,124.8609,125.3491,6761.0
2024-09-16 12:10:00,125.75,126.06,125.66,125.76,4917.0,125.2893,125.5982,125.1996,125.2993,4917.0
2024-09-16 12:15:00,125.78,125.83,125.45,125.51,3220.0,125.3192,125.369,124.9904,125.0502,3220.0
2024-09-16 12:20:00,125.42,125.47,125.28,125.29,2468.0,124.9605,125.0103,124.821,124.831,2468.0
2024-09-16 12:25:00,125.44,125.88,125.37,125.63,5440.0,124.9804,125.4188,124.9107,125.1697,5440.0
2024-09-16 12:30:00,125.7,125.72,125.13,125.13,7748.0,125.2395,125.2594,124.6716,124.6716,7748.0
2024-09-16 12:35:00,125.31,125.47,125.13,125.24,5432.0,124.8509,125.0103,124.6716,124.7812,5432.0
2024-09-16 12:40:00,125.26,125.42,125.06,125.07,4998.0,124.8011,124.9605,124.6018,124.6118,4998.0
2024-09-16 12:45:00,125.19,125.34,125.12,125.27,5200.0,124.7313,124.8808,124.6616,124.811,5200.0
2024-09-16 12:50:00,125.27,125.46,125.22,125.46,6567.0,124.811,125.0003,124.7612,125.0003,6567.0
2024-09-16 12:55:00,125.38,125.58,125.34,125.34,5279.0,124.9206,125.1199,124.8808,124.8808,5279.0
2024-09-16 13:00:00,125.48,125.49,125.14,125.14,3679.0,125.0203,125.0302,124.6815,124.6815,3679.0
2024-09-16 13:05:00,125.14,125.32,125.06,125.32,11892.0,124.6815,124.8609,124.6018,124.8609,11892.0
2024-09-16 13:10:00,125.32,125.42,125.06,125.06,6293.0,124.8609,124.9605,124.6018,124.6018,6293.0
2024-09-16 13:15:00,125.14,125.28,125.11,125.22,7604.0,124.6815,124.821,124.6516,124.7612,7604.0
2024-09-16 13:20:00,125.23,125.3,124.99,125.27,4124.0,124.7712,124.8409,124.5321,124.811,4124.0
2024-09-16 13:25:00,125.25,125.47,124.97,125.25,6562.0,124.7911,125.0103,124.5121,124.7911,6562.0
2024-09-16 13:30:00,125.23,125.42,125.11,125.42,6294.0,124.7712,124.9605,124.6516,124.9605,6294.0
2024-09-16 13:35:00,125.43,126.12,125.42,126.05,19879.0,124.9705,125.6579,124.9605,125.5882,19879.0
2024-09-16 13:40:00,126.09,126.4,125.94,126.28,9943.0,125.628,125.9369,125.4786,125.8173,9943.0
2024-09-16 13:45:00,126.29,126.46,125.99,125.99,5214.0,125.8273,125.9967,125.5284,125.5284,5214.0
2024-09-16 13:50:00,126.0,126.3,125.99,126.11,5098.0,125.5384,125.8373,125.5284,125.648,5098.0
2024-09-16 13:55:00,126.2,126.32,125.94,126.23,17119.0,125.7376,125.8572,125.4786,125.7675,17119.0
2024-09-16 14:00:00,126.32,126.53,126.18,126.29,14998.0,125.8572,126.0664,125.7177,125.8273,14998.0
2024-09-16 14:05:00,126.29,126.64,126.21,126.59,9556.0,125.8273,126.176,125.7476,126.1262,9556.0
2024-09-16 14:10:00,126.6,126.91,126.57,126.73,6789.0,126.1362,126.445,126.1063,126.2657,6789.0
2024-09-16 14:15:00,126.81,126.92,126.43,126.47,10992.0,126.3454,126.455,125.9668,126.0066,10992.0
2024-09-16 14:20:00,126.38,126.49,126.3,126.49,3944.0,125.917,126.0266,125.8373,126.0266,3944.0
2024-09-16 14:25:00,126.56,126.65,126.43,126.64,8296.0,126.0963,126.186,125.9668,126.176,8296.0
2024-09-16 14:30:00,126.6,126.63,126.45,126.59,14493.0,126.1362,126.1661,125.9867,126.1262,14493.0
2024-09-16 14:35:00,126.59,126.7,126.55,126.55,3121.0,126.1262,126.2358,126.0864,126.0864,3121.0
2024-09-16 14:40:00,126.51,126.54,126.36,126.54,3705.0,126.0465,126.0764,125.8971,126.0764,3705.0
2024-09-16 14:45:00,126.47,126.87,126.28,126.87,3985.0,126.0066,126.4052,125.8173,126.4052,3985.0
2024-09-16 14:50:00,126.89,127.01,126.83,126.83,4570.0,126.4251,126.5447,126.3653,126.3653,4570.0
2024-09-16 14:55:00,126.89,127.42,126.88,127.36,5760.0,126.4251,126.9532,126.4151,126.8934,5760.0
2024-09-16 15:00:00,127.36,127.42,127.13,127.32,7535.0,126.8934,126.9532,126.6642,126.8535,7535.0
2024-09-16 15:05:00,127.32,127.6,127.32,127.49,5749.0,126.8535,127.1325,126.8535,127.0229,5749.0
2024-09-16 15:10:00,127.45,127.45,127.23,127.25,3166.0,126.9831,126.9831,126.7639,126.7838,3166.0
2024-09-16 15:15:00,127.25,127.31,127.12,127.24,2874.0,126.7838,126.8436,126.6543,126.7738,2874.0
2024-09-16 15:20:00,127.21,127.27,127.16,127.2,4501.0,126.7439,126.8037,126.6941,126.734,4501.0
2024-09-16 15:25:00,127.24,127.31,127.07,127.17,3607.0,126.7738,126.8436,126.6045,126.7041,3607.0
2024-09-16 15:30:00,127.17,127.22,127.01,127.19,2351.0,126.7041,126.7539,126.5447,126.724,2351.0
2024-09-16 15:35:00,127.21,127.3,126.92,127.3,5150.0,126.7439,126.8336,126.455,126.8336,5150.0
2024-09-16 15:40:00,127.42,127.49,127.23,127.43,5598.0,126.9532,127.0229,126.7639,126.9631,5598.0
2024-09-16 15:45:00,127.42,127.47,127.22,127.45,4410.0,126.9532,127.003,126.7539,126.9831,4410.0
2024-09-16 15:50:00,127.39,127.65,127.18,127.3,24804.0,126.9233,127.1823,126.714,126.8336,24804.0
2024-09-16 15:55:00,127.33,128.05,127.33,127.98,75824.0,126.8635,127.5809,126.8635,127.5111,75824.0
2024-09-17 09:30:00,129.62,129.86,129.16,129.17,17501.0,129.1451,129.3842,128.6868,128.6968,17501.0
2024-09-17 09:35:00,129.41,129.56,129.0,129.48,2606.0,128.9359,129.0853,128.5274,129.0056,2606.0
2024-09-17 09:40:00,129.27,129.41,128.95,129.2,2200.0,128.7964,128.9359,128.4776,128.7266,2200.0
2024-09-17 09:45:00,129.19,129.46,128.89,128.99,10131.0,128.7167,128.9857,128.4178,128.5174,10131.0
2024-09-17 09:50:00,129.08,129.51,128.84,128.98,13413.0,128.6071,129.0355,128.368,128.5075,13413.0
2024-09-17 09:55:00,129.22,129.48,129.22,129.44,4774.0,128.7466,129.0056,128.7466,128.9658,4774.0
2024-09-17 10:00:00,129.46,130.08,129.32,130.08,8210.0,128.9857,129.6034,128.8462,129.6034,8210.0
2024-09-17 10:05:00,130.05,130.48,129.99,130.28,4527.0,129.5735,130.002,129.5138,129.8027,4527.0
2024-09-17 10:10:00,130.25,130.67,130.22,130.51,5086.0,129.7728,130.1913,129.7429,130.0318,5086.0
2024-09-17 10:15:00,130.46,130.58,130.19,130.19,4465.0,129.982,130.1016,129.713,129.713,4465.0
2024-09-17 10:20:00,130.2,130.3,129.8,130.0,9430.0,129.723,129.8226,129.3244,129.5237,9430.0
2024-09-17 10:25:00,130.03,130.44,130.0,130.23,17358.0,129.5536,129.9621,129.5237,129.7529,17358.0
2024-09-17 10:30:00,130.16,130.35,130.0,130.31,13261.0,129.6831,129.8724,129.5237,129.8326,13261.0
2024-09-17 10:35:00,130.31,130.69,129.98,130.64,9352.0,129.8326,130.2112,129.5038,130.1614,9352.0
2024-09-17 10:40:00,130.59,130.94,130.48,130.89,3024.0,130.1116,130.4603,130.002,130.4105,3024.0
2024-09-17 10:45:00,131.0,131.18,130.77,130.78,3018.0,130.5201,130.6994,130.2909,130.3009,3018.0
2024-09-17 10:50:00,130.75,130.8,130.41,130.41,2251.0,130.271,130.3208,129.9322,129.9322,2251.0
2024-09-17 10:55:00,130.39,130.4,129.54,129.67,3349.0,129.9123,129.9223,129.0654,129.1949,3349.0
2024-09-17 11:00:00,129.75,130.11,129.75,130.08,1180.0,129.2746,129.6333,129.2746,129.6034,1180.0
2024-09-17 11:05:00,130.15,130.45,130.12,130.44,2271.0,129.6732,129.9721,129.6433,129.9621,2271.0
2024-09-17 11:10:00,130.44,130.62,130.36,130.56,22129.0,129.9621,130.1414,129.8824,130.0817,22129.0
2024-09-17 11:15:00,130.61,131.18,130.6,131.09,14484.0,130.1315,130.6994,130.1215,130.6097,14484.0
2024-09-17 11:20:00,131.02,131.05,130.54,130.64,3138.0,130.54,130.5699,130.0617,130.1614,3138.0
2024-09-17 11:25:00,130.64,130.7,130.49,130.63,1500.0,130.1614,130.2212,130.0119,130.1514,1500.0
2024-09-17 11:30:00,130.46,130.71,130.43,130.65,4178.0,129.982,130.2311,129.9521,130.1713,4178.0
2024-09-17 11:35:00,130.72,130.77,130.61,130.69,1679.0,130.2411,130.2909,130.1315,130.2112,1679.0
2024-09-17 11:40:00,130.62,131.13,130.58,131.13,2452.0,130.1414,130.6496,130.1016,130.6496,2452.0
2024-09-17 11:45:00,131.21,131.34,131.11,131.11,6597.0,130.7293,130.8588,130.6296,130.6296,6597.0
2024-09-17 11:50:00,131.09,131.5,131.09,131.33,7044.0,130.6097,131.0182,130.6097,130.8488,7044.0
2024-09-17 11:55:00,131.24,131.47,131.14,131.47,4050.0,130.7592,130.9883,130.6595,130.9883,4050.0
2024-09-17 12:00:00,131.48,131.64,131.43,131.43,2845.0,130.9983,131.1577,130.9485,130.9485,2845.0
2024-09-17 12:05:00,131.48,131.64,131.12,131.12,4224.0,130.9983,131.1577,130.6396,130.6396,4224.0
2024-09-17 12:10:00,131.06,131.11,130.96,131.01,4826.0,130.5798,130.6296,130.4802,130.53,4826.0
2024-09-17 12:15:00,130.96,130.96,130.49,130.62,5246.0,130.4802,130.4802,130.0119,130.1414,5246.0
2024-09-17 12:20:00,130.49,130.64,129.96,130.11,7881.0,130.0119,130.1614,129.4839,129.6333,7881.0
2024-09-17 12:25:00,130.23,130.48,130.03,130.48,7910.0,129.7529,130.002,129.5536,130.002,7910.0
2024-09-17 12:30:00,130.31,130.75,130.28,130.66,2953.0,129.8326,130.271,129.8027,130.1813,2953.0
2024-09-17 12:35:00,130.68,130.68,130.33,130.39,7879.0,130.2012,130.2012,129.8525,129.9123,7879.0
2024-09-17 12:40:00,130.38,130.38,129.73,129.85,5131.0,129.9023,129.9023,129.2547,129.3743,5131.0
2024-09-17 12:45:00,129.73,129.95,129.39,129.39,2923.0,129.2547,129.4739,128.916,128.916,2923.0
2024-09-17 12:50:00,129.22,129.47,129.15,129.33,1948.0,128.7466,128.9957,128.6768,128.8562,1948.0
2024-09-17 12:55:00,129.41,129.65,128.86,129.06,3811.0,128.9359,129.175,128.3879,128.5872,3811.0
2024-09-17 13:00:00,129.34,129.34,128.98,128.98,1011.0,128.8661,128.8661,128.5075,128.5075,1011.0
2024-09-17 13:05:00,129.08,129.18,128.98,129.18,300.0,128.6071,128.7067,128.5075,128.7067,300.0
2024-09-17 13:10:00,129.31,129.41,128.99,129.41,2659.0,128.8362,128.9359,128.5174,128.9359,2659.0
2024-09-17 13:15:00,129.2,129.56,129.2,129.5,23093.0,128.7266,129.0853,128.7266,129.0255,23093.0
2024-09-17 13:20:00,129.65,129.96,129.65,129.96,900.0,129.175,129.4839,129.175,129.4839,900.0
2024-09-17 13:25:00,130.1,130.11,129.81,129.83,8228.0,129.6233,129.6333,129.3344,129.3543,8228.0
2024-09-17 13:30:00,129.86,129.97,129.54,129.54,3156.0,129.3842,129.4938,129.0654,129.0654,3156.0
2024-09-17 13:35:00,129.58,129.76,129.54,129.74,59179.0,129.1053,129.2846,129.0654,129.2647,59179.0
2024-09-17 13:40:00,129.66,129.66,129.15,129.16,4174.0,129.185,129.185,128.6768,128.6868,4174.0
2024-09-17 13:45:00,129.06,129.47,128.84,129.47,5319.0,128.5872,128.9957,128.368,128.9957,5319.0
2024-09-17 13:50:00,129.46,129.68,129.43,129.59,1554.0,128.9857,129.2049,128.9558,129.1152,1554.0
2024-09-17 13:55:00,129.4,129.45,129.28,129.31,2307.0,128.9259,128.9757,128.8064,128.8362,2307.0
2024-09-17 14:00:00,129.2,129.28,129.15,129.15,1174.0,128.7266,128.8064,128.6768,128.6768,1174.0
2024-09-17 14:05:00,129.15,129.26,129.07,129.2,1982.0,128.6768,128.7864,128.5971,128.7266,1982.0
2024-09-17 14:10:00,129.06,129.1,128.74,128.74,2268.0,128.5872,128.627,128.2683,128.2683,2268.0
2024-09-17 14:15:00,128.77,128.85,128.67,128.77,1034.0,128.2982,128.3779,128.1986,128.2982,1034.0
2024-09-17 14:20:00,128.77,129.0,128.76,129.0,1100.0,128.2982,128.5274,128.2883,128.5274,1100.0
2024-09-17 14:25:00,129.02,129.13,128.85,129.11,2478.0,128.5473,128.6569,128.3779,128.637,2478.0
2024-09-17 14:30:00,128.92,129.27,128.82,129.27,1910.0,128.4477,128.7964,128.348,128.7964,1910.0
2024-09-17 14:35:00,129.19,129.53,129.18,129.31,4530.0,128.7167,129.0554,128.7067,128.8362,4530.0
2024-09-17 14:40:00,129.36,129.5,129.35,129.5,1228.0,128.8861,129.0255,128.8761,129.0255,1228.0
2024-09-17 14:45:00,129.53,129.57,129.11,129.23,3375.0,129.0554,129.0953,128.637,128.7565,3375.0
2024-09-17 14:50:00,129.2,129.34,129.08,129.3,8158.0,128.7266,128.8661,128.6071,128.8263,8158.0
2024-09-17 14:55:00,129.37,129.62,129.36,129.51,7435.0,128.896,129.1451,128.8861,129.0355,7435.0
2024-09-17 15:00:00,129.51,129.78,129.51,129.64,6416.0,129.0355,129.3045,129.0355,129.165,6416.0
2024-09-17 15:05:00,129.54,129.77,129.48,129.77,9403.0,129.0654,129.2946,129.0056,129.2946,9403.0
2024-09-17 15:10:00,129.71,129.81,129.58,129.69,1795.0,129.2348,129.3344,129.1053,129.2149,1795.0
2024-09-17 15:15:00,129.57,129.71,129.52,129.58,1848.0,129.0953,129.2348,129.0455,129.1053,1848.0
2024-09-17 15:20:00,129.53,129.55,129.1,129.11,10639.0,129.0554,129.0754,128.627,128.637,10639.0
2024-09-17 15:25:00,129.11,129.37,129.11,129.37,2592.0,128.637,128.896,128.637,128.896,2592.0
2024-09-17 15:30:00,129.31,129.46,129.25,129.45,3915.0,128.8362,128.9857,128.7765,128.9757,3915.0
2024-09-17 15:35:00,129.46,129.52,129.34,129.48,2488.0,128.9857,129.0455,128.8661,129.0056,2488.0
2024-09-17 15:40:00,129.55,129.65,129.3,129.33,4772.0,129.0754,129.175,128.8263,128.8562,4772.0
2024-09-17 15:45:00,129.43,129.64,129.33,129.64,3421.0,128.9558,129.165,128.8562,129.165,3421.0
2024-09-17 15:50:00,129.57,129.87,129.25,129.76,16500.0,129.0953,129.3942,128.7765,129.2846,16500.0
2024-09-17 15:55:00,129.71,129.77,129.43,129.77,62344.0,129.2348,129.2946,128.9558,129.2946,62344.0
2024-09-18 09:30:00,130.6,130.6,129.98,130.22,6361.0,130.1215,130.1215,129.5038,129.7429,6361.0
2024-09-18 09:35:00,130.33,130.79,129.99,130.16,2302.0,129.8525,130.3108,129.5138,129.6831,2302.0
2024-09-18 09:40:00,130.24,130.53,130.24,130.53,300.0,129.7628,130.0518,129.7628,130.0518,300.0
2024-09-18 09:45:00,130.72,130.73,130.06,130.5,3121.0,130.2411,130.251,129.5835,130.0219,3121.0
2024-09-18 09:50:00,130.59,130.62,130.04,130.31,2408.0,130.1116,130.1414,129.5636,129.8326,2408.0
2024-09-18 09:55:00,130.47,130.63,130.44,130.5,1450.0,129.992,130.1514,129.9621,130.0219,1450.0
2024-09-18 10:00:00,130.61,130.66,130.04,130.05,3024.0,130.1315,130.1813,129.5636,129.5735,3024.0
2024-09-18 10:05:00,130.04,130.05,129.35,129.5,3141.0,129.5636,129.5735,128.8761,129.0255,3141.0
2024-09-18 10:10:00,129.15,129.48,129.1,129.38,1737.0,128.6768,129.0056,128.627,128.906,1737.0
2024-09-18 10:15:00,129.45,129.73,129.42,129.42,1228.0,128.9757,129.2547,128.9458,128.9458,1228.0
2024-09-18 10:20:00,129.49,129.65,129.42,129.42,300.0,129.0156,129.175,128.9458,128.9458,300.0
2024-09-18 10:25:00,129.46,130.23,129.32,130.23,2701.0,128.9857,129.7529,128.8462,129.7529,2701.0
2024-09-18 10:30:00,129.89,129.89,129.78,129.85,500.0,129.4141,129.4141,129.3045,129.3743,500.0
2024-09-18 10:35:00,129.85,130.13,129.7,130.03,1556.0,129.3743,129.6532,129.2248,129.5536,1556.0
2024-09-18 10:40:00,130.05,130.25,130.05,130.15,1261.0,129.5735,129.7728,129.5735,129.6732,1261.0
2024-09-18 10:45:00,130.07,130.3,130.04,130.19,600.0,129.5935,129.8226,129.5636,129.713,600.0
2024-09-18 10:50:00,130.06,130.06,129.81,129.85,2600.0,129.5835,129.5835,129.3344,129.3743,2600.0
2024-09-18 10:55:00,129.71,129.71,129.7,129.71,200.0,129.2348,129.2348,129.2248,129.2348,200.0
2024-09-18 11:00:00,129.79,130.16,129.79,130.03,900.0,129.3145,129.6831,129.3145,129.5536,900.0
2024-09-18 11:05:00,130.03,130.24,130.03,130.08,1000.0,129.5536,129.7628,129.5536,129.6034,1000.0
2024-09-18 11:10:00,130.02,130.02,129.8,129.89,1200.0,129.5436,129.5436,129.3244,129.4141,1200.0
2024-09-18 11:15:00,129.85,129.85,129.65,129.71,900.0,129.3743,129.3743,129.175,129.2348,900.0
2024-09-18 11:20:00,129.69,129.71,129.66,129.71,300.0,129.2149,129.2348,129.185,129.2348,300.0
2024-09-18 11:25:00,129.76,129.91,129.62,129.91,1701.0,129.2846,129.434,129.1451,129.434,1701.0
2024-09-18 11:30:00,129.7,129.71,129.43,129.43,750.0,129.2248,129.2348,128.9558,128.9558,750.0
2024-09-18 11:35:00,129.39,129.62,129.39,129.44,901.0,128.916,129.1451,128.916,128.9658,901.0
2024-09-18 11:40:00,129.41,129.48,129.33,129.33,900.0,128.9359,129.0056,128.8562,128.8562,900.0
2024-09-18 11:45:00,129.32,129.32,128.77,128.96,2100.0,128.8462,128.8462,128.2982,128.4875,2100.0
2024-09-18 11:50:00,129.05,129.08,128.86,128.96,2348.0,128.5772,128.6071,128.3879,128.4875,2348.0
2024-09-18 11:55:00,128.93,129.01,128.72,128.72,1009.0,128.4576,128.5373,128.2484,128.2484,1009.0
2024-09-18 12:00:00,128.71,128.81,128.64,128.65,1021.0,128.2384,128.3381,128.1687,128.1787,1021.0
2024-09-18 12:05:00,128.74,128.94,128.73,128.86,800.0,128.2683,128.4676,128.2584,128.3879,800.0
2024-09-18 12:10:00,128.95,129.27,128.95,129.25,1624.0,128.4776,128.7964,128.4776,128.7765,1624.0
2024-09-18 12:15:00,129.29,129.38,129.26,129.26,1287.0,128.8163,128.906,128.7864,128.7864,1287.0
2024-09-18 12:20:00,129.34,129.47,129.34,129.41,1655.0,128.8661,128.9957,128.8661,128.9359,1655.0
2024-09-18 12:25:00,129.39,129.51,129.34,129.4,755.0,128.916,129.0355,128.8661,128.9259,755.0
2024-09-18 12:30:00,129.44,129.44,129.22,129.25,1824.0,128.9658,128.9658,128.7466,128.7765,1824.0
2024-09-18 12:35:00,129.3,129.36,129.25,129.36,1328.0,128.8263,128.8861,128.7765,128.8861,1328.0
2024-09-18 12:40:00,129.3,129.34,129.13,129.3,2402.0,128.8263,128.8661,128.6569,128.8263,2402.0
2024-09-18 12:45:00,129.34,129.38,129.24,129.24,480.0,128.8661,128.906,128.7665,128.7665,480.0
2024-09-18 12:50:00,129.33,129.45,129.32,129.45,1100.0,128.8562,128.9757,128.8462,128.9757,1100.0
2024-09-18 12:55:00,129.43,129.76,129.43,129.53,1630.0,128.9558,129.2846,128.9558,129.0554,1630.0
2024-09-18 13:00:00,129.55,129.55,129.36,129.36,1658.0,129.0754,129.0754,128.8861,128.8861,1658.0
2024-09-18 13:05:00,129.44,129.44,129.29,129.31,1170.0,128.9658,128.9658,128.8163,128.8362,1170.0
2024-09-18 13:10:00,129.29,129.32,128.98,129.0,2100.0,128.8163,128.8462,128.5075,128.5274,2100.0
2024-09-18 13:15:00,129.08,129.09,128.97,129.09,827.0,128.6071,128.6171,128.4975,128.6171,827.0
2024-09-18 13:20:00,129.09,129.09,128.89,128.94,922.0,128.6171,128.6171,128.4178,128.4676,922.0
2024-09-18 13:25:00,128.94,129.29,128.93,129.28,1300.0,128.4676,128.8163,128.4576,128.8064,1300.0
2024-09-18 13:30:00,129.42,129.45,129.36,129.36,547.0,128.9458,128.9757,128.8861,128.8861,547.0
2024-09-18 13:35:00,129.53,129.53,129.13,129.19,8157.0,129.0554,129.0554,128.6569,128.7167,8157.0
2024-09-18 13:40:00,129.18,129.44,129.18,129.4,700.0,128.7067,128.9658,128.7067,128.9259,700.0
2024-09-18 13:45:00,129.39,129.5,128.98,129.08,28538.0,128.916,129.0255,128.5075,128.6071,28538.0
2024-09-18 13:50:00,129.07,129.07,128.84,128.99,2595.0,128.5971,128.5971,128.368,128.5174,2595.0
2024-09-18 13:55:00,128.84,129.39,128.83,129.37,1956.0,128.368,128.916,128.358,128.896,1956.0
2024-09-18 14:00:00,129.19,131.9,128.55,131.02,12130.0,128.7167,131.4168,128.079,130.54,12130.0
2024-09-18 14:05:00,131.16,131.5,130.75,130.75,10191.0,130.6795,131.0182,130.271,130.271,10191.0
2024-09-18 14:10:00,130.81,130.82,129.59,130.0,6374.0,130.3307,130.3407,129.1152,129.5237,6374.0
2024-09-18 14:15:00,129.85,130.99,129.72,130.76,3510.0,129.3743,130.5101,129.2447,130.2809,3510.0
2024-09-18 14:20:00,130.9,131.12,130.57,131.08,1477.0,130.4204,130.6396,130.0916,130.5998,1477.0
2024-09-18 14:25:00,131.09,131.36,130.76,131.27,5759.0,130.6097,130.8787,130.2809,130.7891,5759.0
2024-09-18 14:30:00,131.27,132.1,131.26,132.1,4088.0,130.7891,131.616,130.7791,131.616,4088.0
2024-09-18 14:35:00,132.14,132.14,131.28,131.84,5209.0,131.6559,131.6559,130.799,131.357,5209.0
2024-09-18 14:40:00,131.87,132.18,131.05,131.09,5020.0,131.3869,131.6957,130.5699,130.6097,5020.0
2024-09-18 14:45:00,130.99,131.41,130.3,131.02,4330.0,130.5101,130.9286,129.8226,130.54,4330.0
2024-09-18 14:50:00,131.01,131.6,131.01,131.41,5997.0,130.53,131.1179,130.53,130.9286,5997.0
2024-09-18 14:55:00,131.25,131.63,130.75,130.94,3562.0,130.7691,131.1477,130.271,130.4603,3562.0
2024-09-18 15:00:00,130.49,130.49,129.22,129.22,25585.0,130.0119,130.0119,128.7466,128.7466,25585.0
2024-09-18 15:05:00,129.22,129.22,128.57,128.67,27562.0,128.7466,128.7466,128.099,128.1986,27562.0
2024-09-18 15:10:00,128.62,130.23,128.47,130.23,4263.0,128.1488,129.7529,127.9993,129.7529,4263.0
2024-09-18 15:15:00,129.98,130.08,129.53,129.75,7023.0,129.5038,129.6034,129.0554,129.2746,7023.0
2024-09-18 15:20:00,129.76,129.83,128.68,129.64,5844.0,129.2846,129.3543,128.2086,129.165,5844.0
2024-09-18 15:25:00,129.7,130.46,129.7,130.32,6307.0,129.2248,129.982,129.2248,129.8425,6307.0
2024-09-18 15:30:00,130.07,130.68,129.82,129.94,10464.0,129.5935,130.2012,129.3444,129.4639,10464.0
2024-09-18 15:35:00,129.67,130.01,129.26,129.52,7634.0,129.1949,129.5337,128.7864,129.0455,7634.0
2024-09-18 15:40:00,129.42,129.81,129.01,129.03,9026.0,128.9458,129.3344,128.5373,128.5573,9026.0
2024-09-18 15:45:00,128.98,129.26,128.17,128.32,39939.0,128.5075,128.7864,127.7004,127.8499,39939.0
2024-09-18 15:50:00,128.46,128.56,127.97,127.98,38783.0,127.9894,128.089,127.5012,127.5111,38783.0
2024-09-18 15:55:00,128.11,128.26,127.63,127.84,136069.0,127.6406,127.7901,127.1624,127.3716,136069.0
2024-09-19 09:30:00,133.98,133.98,131.39,131.39,11863.0,133.4891,133.4891,130.9086,130.9086,11863.0
2024-09-19 09:35:00,131.52,132.71,131.4,132.67,2320.0,131.0381,132.2238,130.9186,132.1839,2320.0
2024-09-19 09:40:00,132.4,133.12,132.3,132.71,4836.0,131.9149,132.6323,131.8153,132.2238,4836.0
2024-09-19 09:45:00,132.71,133.22,132.41,132.95,4945.0,132.2238,132.7319,131.9249,132.4629,4945.0
2024-09-19 09:50:00,132.9,133.25,132.46,133.25,5535.0,132.4131,132.7618,131.9747,132.7618,5535.0
2024-09-19 09:55:00,133.24,133.85,133.14,133.68,15221.0,132.7518,133.3596,132.6522,133.1902,15221.0
2024-09-19 10:00:00,133.77,133.85,133.25,133.39,21782.0,133.2799,133.3596,132.7618,132.9013,21782.0
2024-09-19 10:05:00,133.35,133.66,133.25,133.35,17480.0,132.8614,133.1703,132.7618,132.8614,17480.0
2024-09-19 10:10:00,133.22,133.43,133.01,133.26,12063.0,132.7319,132.9411,132.5227,132.7718,12063.0
2024-09-19 10:15:00,133.35,134.0,133.3,133.76,6044.0,132.8614,133.5091,132.8116,133.2699,6044.0
2024-09-19 10:20:00,133.9,133.9,133.32,133.55,5044.0,133.4094,133.4094,132.8316,133.0607,5044.0
2024-09-19 10:25:00,133.39,133.75,133.32,133.75,2291.0,132.9013,133.26,132.8316,133.26,2291.0
2024-09-19 10:30:00,133.75,134.28,133.74,134.24,10113.0,133.26,133.788,133.25,133.7482,10113.0
2024-09-19 10:35:00,134.17,134.32,133.9,133.93,5249.0,133.6784,133.8279,133.4094,133.4393,5249.0
2024-09-19 10:40:00,134.03,134.09,133.57,133.57,1300.0,133.539,133.5987,133.0806,133.0806,1300.0
2024-09-19 10:45:00,133.43,133.43,132.84,133.11,1983.0,132.9411,132.9411,132.3533,132.6223,1983.0
2024-09-19 10:50:00,133.25,133.63,133.12,133.32,8465.0,132.7618,133.1404,132.6323,132.8316,8465.0
2024-09-19 10:55:00,133.09,133.48,133.09,133.28,1773.0,132.6024,132.991,132.6024,132.7917,1773.0
2024-09-19 11:00:00,133.11,133.81,133.11,133.81,2264.0,132.6223,133.3198,132.6223,133.3198,2264.0
2024-09-19 11:05:00,133.81,133.89,133.44,133.59,6318.0,133.3198,133.3995,132.9511,133.1006,6318.0
2024-09-19 11:10:00,133.73,133.94,133.61,133.61,3718.0,133.2401,133.4493,133.1205,133.1205,3718.0
2024-09-19 11:15:00,133.81,134.32,133.73,134.06,5220.0,133.3198,133.8279,133.2401,133.5688,5220.0
2024-09-19 11:20:00,134.21,134.53,134.15,134.53,3300.0,133.7183,134.0371,133.6585,134.0371,3300.0
2024-09-19 11:25:00,134.37,134.62,134.21,134.55,5450.0,133.8777,134.1268,133.7183,134.057,5450.0
2024-09-19 11:30:00,134.4,134.56,134.25,134.43,4433.0,133.9076,134.067,133.7581,133.9375,4433.0
2024-09-19 11:35:00,134.44,134.53,134.2,134.27,7232.0,133.9474,134.0371,133.7083,133.7781,7232.0
2024-09-19 11:40:00,134.33,134.65,134.3,134.56,4189.0,133.8379,134.1567,133.808,134.067,4189.0
2024-09-19 11:45:00,134.5,134.9,134.5,134.78,6704.0,134.0072,134.4058,134.0072,134.2862,6704.0
2024-09-19 11:50:00,134.76,134.77,134.02,134.25,4274.0,134.2663,134.2762,133.529,133.7581,4274.0
2024-09-19 11:55:00,134.23,134.36,133.98,134.36,2474.0,133.7382,133.8677,133.4891,133.8677,2474.0
2024-09-19 12:00:00,134.32,135.07,134.28,135.04,2697.0,133.8279,134.5751,133.788,134.5453,2697.0
2024-09-19 12:05:00,134.88,135.25,134.86,135.21,4323.0,134.3858,134.7545,134.3659,134.7146,4323.0
2024-09-19 12:10:00,135.14,135.21,134.92,135.05,2667.0,134.6449,134.7146,134.4257,134.5552,2667.0
2024-09-19 12:15:00,134.92,135.49,134.87,135.37,5725.0,134.4257,134.9936,134.3759,134.874,5725.0
2024-09-19 12:20:00,135.38,135.67,135.36,135.6,15379.0,134.884,135.1729,134.8641,135.1032,15379.0
2024-09-19 12:25:00,135.51,135.95,135.51,135.81,7090.0,135.0135,135.4519,135.0135,135.3124,7090.0
2024-09-19 12:30:00,135.81,135.97,135.65,135.79,6774.0,135.3124,135.4718,135.153,135.2925,6774.0
2024-09-19 12:35:00,135.8,135.91,135.71,135.91,6171.0,135.3025,135.4121,135.2128,135.4121,6171.0
2024-09-19 12:40:00,135.9,135.94,135.72,135.91,4406.0,135.4021,135.442,135.2228,135.4121,4406.0
2024-09-19 12:45:00,135.93,135.95,135.79,135.86,4348.0,135.432,135.4519,135.2925,135.3622,4348.0
2024-09-19 12:50:00,135.92,135.92,135.76,135.91,3755.0,135.422,135.422,135.2626,135.4121,3755.0
2024-09-19 12:55:00,135.81,135.81,135.28,135.3,11040.0,135.3124,135.3124,134.7844,134.8043,11040.0
2024-09-19 13:00:00,135.34,135.34,135.06,135.06,4394.0,134.8442,134.8442,134.5652,134.5652,4394.0
2024-09-19 13:05:00,135.01,135.19,134.62,134.89,4361.0,134.5154,134.6947,134.1268,134.3958,4361.0
2024-09-19 13:10:00,134.88,135.07,134.84,135.06,3043.0,134.3858,134.5751,134.346,134.5652,3043.0
2024-09-19 13:15:00,135.15,135.15,134.89,134.97,15158.0,134.6548,134.6548,134.3958,134.4755,15158.0
2024-09-19 13:20:00,135.07,135.1,134.78,134.78,3596.0,134.5751,134.605,134.2862,134.2862,3596.0
2024-09-19 13:25:00,134.81,134.95,134.78,134.91,3247.0,134.3161,134.4556,134.2862,134.4157,3247.0
2024-09-19 13:30:00,134.91,134.99,134.81,134.85,5800.0,134.4157,134.4954,134.3161,134.3559,5800.0
2024-09-19 13:35:00,134.96,135.11,134.91,135.09,8340.0,134.4655,134.615,134.4157,134.5951,8340.0
2024-09-19 13:40:00,135.07,135.38,135.03,135.31,15948.0,134.5751,134.884,134.5353,134.8143,15948.0
2024-09-19 13:45:00,135.27,135.3,135.09,135.09,12245.0,134.7744,134.8043,134.5951,134.5951,12245.0
2024-09-19 13:50:00,135.02,135.11,134.92,135.09,12643.0,134.5253,134.615,134.4257,134.5951,12643.0
2024-09-19 13:55:00,135.12,135.37,135.09,135.26,12258.0,134.625,134.874,134.5951,134.7644,12258.0
2024-09-19 14:00:00,135.31,135.38,135.14,135.36,10476.0,134.8143,134.884,134.6449,134.8641,10476.0
2024-09-19 14:05:00,135.36,135.36,135.17,135.21,4706.0,134.8641,134.8641,134.6748,134.7146,4706.0
2024-09-19 14:10:00,135.15,135.15,134.97,135.06,3423.0,134.6548,134.6548,134.4755,134.5652,3423.0
2024-09-19 14:15:00,134.99,135.04,134.51,134.61,9578.0,134.4954,134.5453,134.0172,134.1168,9578.0
2024-09-19 14:20:00,134.61,134.96,134.61,134.86,33801.0,134.1168,134.4655,134.1168,134.3659,33801.0
2024-09-19 14:25:00,134.81,134.94,134.67,134.84,7735.0,134.3161,134.4456,134.1766,134.346,7735.0
2024-09-19 14:30:00,134.8,134.9,134.47,134.47,7090.0,134.3061,134.4058,133.9773,133.9773,7090.0
2024-09-19 14:35:00,134.42,134.68,134.3,134.67,4650.0,133.9275,134.1866,133.808,134.1766,4650.0
2024-09-19 14:40:00,134.67,134.67,134.43,134.43,7647.0,134.1766,134.1766,133.9375,133.9375,7647.0
2024-09-19 14:45:00,134.5,134.51,134.04,134.06,7757.0,134.0072,134.0172,133.5489,133.5688,7757.0
2024-09-19 14:50:00,134.07,134.29,133.84,134.27,4233.0,133.5788,133.798,133.3496,133.7781,4233.0
2024-09-19 14:55:00,134.21,134.54,134.19,134.46,4950.0,133.7183,134.0471,133.6984,133.9674,4950.0
2024-09-19 15:00:00,134.48,134.54,133.95,134.05,8236.0,133.9873,134.0471,133.4592,133.5589,8236.0
2024-09-19 15:05:00,134.0,134.0,133.71,133.92,5848.0,133.5091,133.5091,133.2201,133.4294,5848.0
2024-09-19 15:10:00,133.95,134.02,133.36,133.42,10709.0,133.4592,133.529,132.8714,132.9312,10709.0
2024-09-19 15:15:00,133.31,133.6,133.22,133.28,9946.0,132.8216,133.1105,132.7319,132.7917,9946.0
2024-09-19 15:20:00,133.26,133.64,133.11,133.63,10840.0,132.7718,133.1504,132.6223,133.1404,10840.0
2024-09-19 15:25:00,133.57,133.65,133.32,133.57,9283.0,133.0806,133.1603,132.8316,133.0806,9283.0
2024-09-19 15:30:00,133.55,133.88,133.34,133.88,19131.0,133.0607,133.3895,132.8515,133.3895,19131.0
2024-09-19 15:35:00,133.88,134.65,133.84,134.65,18481.0,133.3895,134.1567,133.3496,134.1567,18481.0
2024-09-19 15:40:00,134.69,134.92,134.49,134.77,17495.0,134.1965,134.4257,133.9973,134.2762,17495.0
2024-09-19 15:45:00,134.69,135.12,134.69,135.06,32507.0,134.1965,134.625,134.1965,134.5652,32507.0
2024-09-19 15:50:00,135.03,135.03,134.1,134.27,66250.0,134.5353,134.5353,133.6087,133.7781,66250.0
2024-09-19 15:55:00,133.87,134.05,133.02,133.87,188687.0,133.3795,133.5589,132.5327,133.3795,188687.0
2024-09-20 09:30:00,132.13,132.66,131.69,132.42,126650.0,131.6459,132.174,131.2075,131.9349,126650.0
2024-09-20 09:35:00,132.33,132.67,131.8,132.0,2609.0,131.8452,132.1839,131.3171,131.5164,2609.0
2024-09-20 09:40:00,131.91,132.07,131.29,131.38,7880.0,131.4267,131.5861,130.809,130.8987,7880.0
2024-09-20 09:45:00,131.38,131.68,130.94,131.32,8437.0,130.8987,131.1976,130.4603,130.8389,8437.0
2024-09-20 09:50:00,131.25,131.63,130.66,130.77,6969.0,130.7691,131.1477,130.1813,130.2909,6969.0
2024-09-20 09:55:00,130.74,130.81,130.0,130.05,5042.0,130.261,130.3307,129.5237,129.5735,5042.0
2024-09-20 10:00:00,130.0,131.13,129.89,131.13,11187.0,129.5237,130.6496,129.4141,130.6496,11187.0
2024-09-20 10:05:00,131.04,131.04,130.36,130.51,5036.0,130.5599,130.5599,129.8824,130.0318,5036.0
2024-09-20 10:10:00,130.45,130.61,130.06,130.33,23794.0,129.9721,130.1315,129.5835,129.8525,23794.0
2024-09-20 10:15:00,130.38,130.5,130.02,130.28,42383.0,129.9023,130.0219,129.5436,129.8027,42383.0
2024-09-20 10:20:00,130.27,130.58,130.09,130.3,34093.0,129.7927,130.1016,129.6134,129.8226,34093.0
2024-09-20 10:25:00,130.17,130.92,130.17,130.61,23964.0,129.6931,130.4403,129.6931,130.1315,23964.0
2024-09-20 10:30:00,130.51,130.8,130.16,130.8,3269.0,130.0318,130.3208,129.6831,130.3208,3269.0
2024-09-20 10:35:00,130.51,130.75,130.34,130.75,1850.0,130.0318,130.271,129.8625,130.271,1850.0
2024-09-20 10:40:00,130.63,130.63,130.31,130.41,2060.0,130.1514,130.1514,129.8326,129.9322,2060.0
2024-09-20 10:45:00,130.34,130.35,129.89,129.94,1960.0,129.8625,129.8724,129.4141,129.4639,1960.0
2024-09-20 10:50:00,129.94,130.01,129.43,129.5,4417.0,129.4639,129.5337,128.9558,129.0255,4417.0
2024-09-20 10:55:00,129.52,129.79,129.27,129.33,6343.0,129.0455,129.3145,128.7964,128.8562,6343.0
2024-09-20 11:00:00,129.28,129.41,128.95,128.99,14296.0,128.8064,128.9359,128.4776,128.5174,14296.0
2024-09-20 11:05:00,128.97,129.07,128.62,128.73,8498.0,128.4975,128.5971,128.1488,128.2584,8498.0
2024-09-20 11:10:00,128.75,128.76,128.32,128.36,4309.0,128.2783,128.2883,127.8499,127.8897,4309.0
2024-09-20 11:15:00,128.49,129.05,128.15,128.97,24991.0,128.0192,128.5772,127.6805,128.4975,24991.0
2024-09-20 11:20:00,129.06,129.34,129.04,129.11,2400.0,128.5872,128.8661,128.5672,128.637,2400.0
2024-09-20 11:25:00,129.14,129.28,129.07,129.07,2699.0,128.6669,128.8064,128.5971,128.5971,2699.0
2024-09-20 11:30:00,128.92,129.45,128.85,129.45,2798.0,128.4477,128.9757,128.3779,128.9757,2798.0
2024-09-20 11:35:00,129.49,129.76,129.06,129.27,3163.0,129.0156,129.2846,128.5872,128.7964,3163.0
2024-09-20 11:40:00,129.19,129.78,129.19,129.69,2200.0,128.7167,129.3045,128.7167,129.2149,2200.0
2024-09-20 11:45:00,129.69,129.69,129.02,129.02,2747.0,129.2149,129.2149,128.5473,128.5473,2747.0
2024-09-20 11:50:00,129.18,129.18,128.87,128.94,3489.0,128.7067,128.7067,128.3979,128.4676,3489.0
2024-09-20 11:55:00,129.08,129.36,129.01,129.3,2053.0,128.6071,128.8861,128.5373,128.8263,2053.0
2024-09-20 12:00:00,129.3,129.54,129.06,129.45,4900.0,128.8263,129.0654,128.5872,128.9757,4900.0
2024-09-20 12:05:00,129.47,129.85,129.45,129.65,6045.0,128.9957,129.3743,128.9757,129.175,6045.0
2024-09-20 12:10:00,129.61,129.7,129.2,129.22,5927.0,129.1351,129.2248,128.7266,128.7466,5927.0
2024-09-20 12:15:00,129.1,129.45,129.1,129.41,2723.0,128.627,128.9757,128.627,128.9359,2723.0
2024-09-20 12:20:00,129.52,129.65,129.33,129.61,2469.0,129.0455,129.175,128.8562,129.1351,2469.0
2024-09-20 12:25:00,129.46,129.64,129.4,129.6,2036.0,128.9857,129.165,128.9259,129.1252,2036.0
2024-09-20 12:30:00,129.4,129.53,129.39,129.4,1600.0,128.9259,129.0554,128.916,128.9259,1600.0
2024-09-20 12:35:00,129.39,129.5,129.29,129.38,1684.0,128.916,129.0255,128.8163,128.906,1684.0
2024-09-20 12:40:00,129.31,129.43,129.31,129.34,2704.0,128.8362,128.9558,128.8362,128.8661,2704.0
2024-09-20 12:45:00,129.33,129.33,129.0,129.2,3110.0,128.8562,128.8562,128.5274,128.7266,3110.0
2024-09-20 12:50:00,129.23,129.23,129.13,129.14,1600.0,128.7565,128.7565,128.6569,128.6669,1600.0
2024-09-20 12:55:00,129.12,129.26,129.01,129.01,4069.0,128.6469,128.7864,128.5373,128.5373,4069.0
2024-09-20 13:00:00,129.06,129.06,128.56,128.56,3826.0,128.5872,128.5872,128.089,128.089,3826.0
2024-09-20 13:05:00,128.5,128.87,128.36,128.46,16238.0,128.0292,128.3979,127.8897,127.9894,16238.0
2024-09-20 13:10:00,128.49,128.66,128.4,128.66,8029.0,128.0192,128.1886,127.9296,128.1886,8029.0
2024-09-20 13:15:00,128.62,129.09,128.57,129.05,8120.0,128.1488,128.6171,128.099,128.5772,8120.0
2024-09-20 13:20:00,129.09,129.09,128.39,128.43,4610.0,128.6171,128.6171,127.9196,127.9595,4610.0
2024-09-20 13:25:00,128.44,128.63,128.22,128.31,28212.0,127.9694,128.1587,127.7502,127.8399,28212.0
2024-09-20 13:30:00,128.31,128.79,128.31,128.79,4907.0,127.8399,128.3181,127.8399,128.3181,4907.0
2024-09-20 13:35:00,128.79,128.79,128.31,128.38,3765.0,128.3181,128.3181,127.8399,127.9097,3765.0
2024-09-20 13:40:00,128.5,128.72,128.46,128.47,8900.0,128.0292,128.2484,127.9894,127.9993,8900.0
2024-09-20 13:45:00,128.34,128.46,128.32,128.39,1103.0,127.8698,127.9894,127.8499,127.9196,1103.0
2024-09-20 13:50:00,128.35,128.42,128.2,128.25,5695.0,127.8798,127.9495,127.7303,127.7801,5695.0
2024-09-20 13:55:00,128.45,128.45,128.12,128.4,3461.0,127.9794,127.9794,127.6506,127.9296,3461.0
2024-09-20 14:00:00,128.41,128.48,128.15,128.29,6315.0,127.9395,128.0093,127.6805,127.82,6315.0
2024-09-20 14:05:00,128.22,128.38,128.14,128.17,3780.0,127.7502,127.9097,127.6705,127.7004,3780.0
2024-09-20 14:10:00,128.19,128.35,128.11,128.12,2951.0,127.7203,127.8798,127.6406,127.6506,2951.0
2024-09-20 14:15:00,128.15,128.34,128.12,128.25,5503.0,127.6805,127.8698,127.6506,127.7801,5503.0
2024-09-20 14:20:00,128.16,128.21,128.09,128.21,1413.0,127.6905,127.7403,127.6207,127.7403,1413.0
2024-09-20 14:25:00,128.19,128.32,128.16,128.23,2918.0,127.7203,127.8499,127.6905,127.7602,2918.0
2024-09-20 14:30:00,128.26,128.43,128.22,128.32,3400.0,127.7901,127.9595,127.7502,127.8499,3400.0
2024-09-20 14:35:00,128.28,128.6,128.23,128.6,5373.0,127.81,128.1288,127.7602,128.1288,5373.0
2024-09-20 14:40:00,128.7,128.75,128.44,128.74,3407.0,128.2285,128.2783,127.9694,128.2683,3407.0
2024-09-20 14:45:00,128.63,128.73,128.54,128.6,2003.0,128.1587,128.2584,128.0691,128.1288,2003.0
2024-09-20 14:50:00,128.67,128.92,128.61,128.84,5303.0,128.1986,128.4477,128.1388,128.368,5303.0
2024-09-20 14:55:00,128.76,129.17,128.72,129.14,10696.0,128.2883,128.6968,128.2484,128.6669,10696.0
2024-09-20 15:00:00,129.12,129.2,128.97,129.2,5474.0,128.6469,128.7266,128.4975,128.7266,5474.0
2024-09-20 15:05:00,129.12,129.21,128.92,129.03,3197.0,128.6469,128.7366,128.4477,128.5573,3197.0
2024-09-20 15:10:00,129.1,129.43,129.1,129.37,9261.0,128.627,128.9558,128.627,128.896,9261.0
2024-09-20 15:15:00,129.3,129.62,129.19,129.31,8106.0,128.8263,129.1451,128.7167,128.8362,8106.0
2024-09-20 15:20:00,129.41,129.84,129.36,129.52,5320.0,128.9359,129.3643,128.8861,129.0455,5320.0
2024-09-20 15:25:00,129.42,130.04,129.41,129.91,9954.0,128.9458,129.5636,128.9359,129.434,9954.0
2024-09-20 15:30:00,129.62,129.75,129.36,129.61,10845.0,129.1451,129.2746,128.8861,129.1351,10845.0
2024-09-20 15:35:00,129.58,129.99,129.54,129.78,7724.0,129.1053,129.5138,129.0654,129.3045,7724.0
2024-09-20 15:40:00,129.89,130.02,129.76,129.89,8812.0,129.4141,129.5436,129.2846,129.4141,8812.0
2024-09-20 15:45:00,129.93,130.02,129.01,129.01,11244.0,129.454,129.5436,128.5373,128.5373,11244.0
2024-09-20 15:50:00,129.05,129.55,128.79,129.18,37158.0,128.5772,129.0754,128.3181,128.7067,37158.0
2024-09-20 15:55:00,129.09,129.17,128.81,129.02,116163.0,128.6171,128.6968,128.3381,128.5473,116163.0
2024-09-23 09:30:00,129.99,130.53,129.71,130.19,10838.0,129.5138,130.0518,129.2348,129.713,10838.0
2024-09-23 09:35:00,130.11,130.11,129.46,129.49,1658.0,129.6333,129.6333,128.9857,129.0156,1658.0
2024-09-23 09:40:00,129.61,129.87,129.33,129.87,1269.0,129.1351,129.3942,128.8562,129.3942,1269.0
2024-09-23 09:45:00,130.09,130.48,129.53,130.09,11124.0,129.6134,130.002,129.0554,129.6134,11124.0
2024-09-23 09:50:00,130.15,130.34,129.79,130.07,3134.0,129.6732,129.8625,129.3145,129.5935,3134.0
2024-09-23 09:55:00,129.85,130.12,129.79,129.8,2337.0,129.3743,129.6433,129.3145,129.3244,2337.0
2024-09-23 10:00:00,130.06,130.23,129.63,130.23,4927.0,129.5835,129.7529,129.1551,129.7529,4927.0
2024-09-23 10:05:00,129.95,129.95,129.48,129.76,1860.0,129.4739,129.4739,129.0056,129.2846,1860.0
2024-09-23 10:10:00,129.71,129.71,129.0,129.0,1900.0,129.2348,129.2348,128.5274,128.5274,1900.0
2024-09-23 10:15:00,129.0,129.61,128.91,129.53,4673.0,128.5274,129.1351,128.4377,129.0554,4673.0
2024-09-23 10:20:00,129.53,129.89,129.53,129.77,4327.0,129.0554,129.4141,129.0554,129.2946,4327.0
2024-09-23 10:25:00,129.77,129.78,129.45,129.52,3237.0,129.2946,129.3045,128.9757,129.0455,3237.0
2024-09-23 10:30:00,129.52,129.81,129.51,129.56,1300.0,129.0455,129.3344,129.0355,129.0853,1300.0
2024-09-23 10:35:00,129.39,129.49,129.02,129.21,2420.0,128.916,129.0156,128.5473,128.7366,2420.0
2024-09-23 10:40:00,129.19,129.69,129.17,129.69,2988.0,128.7167,129.2149,128.6968,129.2149,2988.0
2024-09-23 10:45:00,129.65,129.73,129.59,129.59,1513.0,129.175,129.2547,129.1152,129.1152,1513.0
2024-09-23 10:50:00,129.59,129.95,129.58,129.79,2192.0,129.1152,129.4739,129.1053,129.3145,2192.0
2024-09-23 10:55:00,129.78,129.79,129.51,129.56,4653.0,129.3045,129.3145,129.0355,129.0853,4653.0
2024-09-23 11:00:00,129.55,129.58,129.12,129.31,3610.0,129.0754,129.1053,128.6469,128.8362,3610.0
2024-09-23 11:05:00,129.23,129.39,129.17,129.34,1100.0,128.7565,128.916,128.6968,128.8661,1100.0
2024-09-23 11:10:00,129.39,129.56,129.3,129.56,900.0,128.916,129.0853,128.8263,129.0853,900.0
2024-09-23 11:15:00,129.52,129.61,129.18,129.33,3199.0,129.0455,129.1351,128.7067,128.8562,3199.0
2024-09-23 11:20:00,129.41,129.56,129.33,129.52,2000.0,128.9359,129.0853,128.8562,129.0455,2000.0
2024-09-23 11:25:00,129.63,129.86,129.54,129.77,2500.0,129.1551,129.3842,129.0654,129.2946,2500.0
2024-09-23 11:30:00,129.87,129.87,129.69,129.69,2625.0,129.3942,129.3942,129.2149,129.2149,2625.0
2024-09-23 11:35:00,129.91,130.22,129.91,130.22,1300.0,129.434,129.7429,129.434,129.7429,1300.0
2024-09-23 11:40:00,130.2,130.36,130.11,130.11,3787.0,129.723,129.8824,129.6333,129.6333,3787.0
2024-09-23 11:45:00,130.2,130.45,130.04,130.45,1706.0,129.723,129.9721,129.5636,129.9721,1706.0
2024-09-23 11:50:00,130.23,130.41,130.15,130.15,3661.0,129.7529,129.9322,129.6732,129.6732,3661.0
2024-09-23 11:55:00,130.28,130.34,130.05,130.11,5832.0,129.8027,129.8625,129.5735,129.6333,5832.0
2024-09-23 12:00:00,130.0,130.04,129.98,130.04,1722.0,129.5237,129.5636,129.5038,129.5636,1722.0
2024-09-23 12:05:00,129.98,129.98,129.64,129.77,1494.0,129.5038,129.5038,129.165,129.2946,1494.0
2024-09-23 12:10:00,129.51,129.66,129.2,129.48,1471.0,129.0355,129.185,128.7266,129.0056,1471.0
2024-09-23 12:15:00,129.31,129.7,129.31,129.7,953.0,128.8362,129.2248,128.8362,129.2248,953.0
2024-09-23 12:20:00,129.53,129.86,129.5,129.86,1520.0,129.0554,129.3842,129.0255,129.3842,1520.0
2024-09-23 12:25:00,129.72,129.89,129.66,129.89,1242.0,129.2447,129.4141,129.185,129.4141,1242.0
2024-09-23 12:30:00,129.65,129.72,129.41,129.63,3977.0,129.175,129.2447,128.9359,129.1551,3977.0
2024-09-23 12:35:00,129.59,129.67,129.31,129.31,3250.0,129.1152,129.1949,128.8362,128.8362,3250.0
2024-09-23 12:40:00,129.38,129.75,129.37,129.7,2945.0,128.906,129.2746,128.896,129.2248,2945.0
2024-09-23 12:45:00,129.58,129.95,129.49,129.94,1830.0,129.1053,129.4739,129.0156,129.4639,1830.0
2024-09-23 12:50:00,129.96,130.04,129.65,129.66,6969.0,129.4839,129.5636,129.175,129.185,6969.0
2024-09-23 12:55:00,129.69,129.8,129.63,129.8,2392.0,129.2149,129.3244,129.1551,129.3244,2392.0
2024-09-23 13:00:00,129.65,129.84,129.6,129.78,2793.0,129.175,129.3643,129.1252,129.3045,2793.0
2024-09-23 13:05:00,129.78,129.88,129.78,129.88,600.0,129.3045,129.4042,129.3045,129.4042,600.0
2024-09-23 13:10:00,129.84,129.98,129.84,129.98,700.0,129.3643,129.5038,129.3643,129.5038,700.0
2024-09-23 13:15:00,129.85,129.99,129.83,129.99,2624.0,129.3743,129.5138,129.3543,129.5138,2624.0
2024-09-23 13:20:00,129.96,130.04,129.8,129.93,1300.0,129.4839,129.5636,129.3244,129.454,1300.0
2024-09-23 13:25:00,129.88,129.95,129.74,129.94,1793.0,129.4042,129.4739,129.2647,129.4639,1793.0
2024-09-23 13:30:00,129.94,130.02,129.94,129.96,807.0,129.4639,129.5436,129.4639,129.4839,807.0
2024-09-23 13:35:00,130.02,130.02,129.67,129.84,3147.0,129.5436,129.5436,129.1949,129.3643,3147.0
2024-09-23 13:40:00,129.9,129.91,129.74,129.74,1876.0,129.4241,129.434,129.2647,129.2647,1876.0
2024-09-23 13:45:00,129.76,129.85,129.76,129.85,550.0,129.2846,129.3743,129.2846,129.3743,550.0
2024-09-23 13:50:00,129.81,129.95,129.8,129.88,500.0,129.3344,129.4739,129.3244,129.4042,500.0
2024-09-23 13:55:00,129.91,129.97,129.9,129.97,300.0,129.434,129.4938,129.4241,129.4938,300.0
2024-09-23 14:00:00,129.82,129.82,129.53,129.65,3449.0,129.3444,129.3444,129.0554,129.175,3449.0
2024-09-23 14:05:00,129.56,129.6,129.46,129.52,2053.0,129.0853,129.1252,128.9857,129.0455,2053.0
2024-09-23 14:10:00,129.67,129.67,129.46,129.46,2023.0,129.1949,129.1949,128.9857,128.9857,2023.0
2024-09-23 14:15:00,129.5,129.7,129.5,129.68,2339.0,129.0255,129.2248,129.0255,129.2049,2339.0
2024-09-23 14:20:00,129.74,129.74,129.64,129.64,1200.0,129.2647,129.2647,129.165,129.165,1200.0
2024-09-23 14:25:00,129.71,129.71,129.4,129.68,2433.0,129.2348,129.2348,128.9259,129.2049,2433.0
2024-09-23 14:30:00,129.57,129.69,129.47,129.58,1686.0,129.0953,129.2149,128.9957,129.1053,1686.0
2024-09-23 14:35:00,129.57,129.71,129.54,129.71,1200.0,129.0953,129.2348,129.0654,129.2348,1200.0
2024-09-23 14:40:00,129.63,129.68,129.62,129.62,1000.0,129.1551,129.2049,129.1451,129.1451,1000.0
2024-09-23 14:45:00,129.58,129.66,129.53,129.66,425.0,129.1053,129.185,129.0554,129.185,425.0
2024-09-23 14:50:00,129.61,129.62,129.43,129.48,2550.0,129.1351,129.1451,128.9558,129.0056,2550.0
2024-09-23 14:55:00,129.46,129.66,129.46,129.66,1979.0,128.9857,129.185,128.9857,129.185,1979.0
2024-09-23 15:00:00,129.6,129.82,129.57,129.78,3284.0,129.1252,129.3444,129.0953,129.3045,3284.0
2024-09-23 15:05:00,129.82,129.84,129.65,129.79,2800.0,129.3444,129.3643,129.175,129.3145,2800.0
2024-09-23 15:10:00,129.65,129.74,129.6,129.66,2046.0,129.175,129.2647,129.1252,129.185,2046.0
2024-09-23 15:15:00,129.66,129.8,129.62,129.71,2281.0,129.185,129.3244,129.1451,129.2348,2281.0
2024-09-23 15:20:00,129.78,129.78,129.65,129.78,1605.0,129.3045,129.3045,129.175,129.3045,1605.0
2024-09-23 15:25:00,129.8,130.08,129.79,129.81,4808.0,129.3244,129.6034,129.3145,129.3344,4808.0
2024-09-23 15:30:00,129.75,130.0,129.67,130.0,10230.0,129.2746,129.5237,129.1949,129.5237,10230.0
2024-09-23 15:35:00,129.91,129.95,129.66,129.66,7955.0,129.434,129.4739,129.185,129.185,7955.0
2024-09-23 15:40:00,129.72,129.93,129.69,129.72,9914.0,129.2447,129.454,129.2149,129.2447,9914.0
2024-09-23 15:45:00,129.68,129.88,129.67,129.88,12004.0,129.2049,129.4042,129.1949,129.4042,12004.0
2024-09-23 15:50:00,129.95,130.13,129.68,130.13,25627.0,129.4739,129.6532,129.2049,129.6532,25627.0
2024-09-23 15:55:00,130.0,130.03,129.64,129.67,63933.0,129.5237,129.5536,129.165,129.1949,63933.0
2024-09-24 09:30:00,131.56,131.56,130.41,130.76,26665.0,131.078,131.078,129.9322,130.2809,26665.0
2024-09-24 09:35:00,130.9,131.09,130.47,130.89,4907.0,130.4204,130.6097,129.992,130.4105,4907.0
2024-09-24 09:40:00,131.05,131.53,130.88,131.48,8223.0,130.5699,131.0481,130.4005,130.9983,8223.0
2024-09-24 09:45:00,131.3,131.81,131.29,131.66,807.0,130.819,131.3271,130.809,131.1776,807.0
2024-09-24 09:50:00,131.59,131.85,131.4,131.4,1575.0,131.1079,131.3669,130.9186,130.9186,1575.0
2024-09-24 09:55:00,131.58,131.61,131.04,131.06,3149.0,131.0979,131.1278,130.5599,130.5798,3149.0
2024-09-24 10:00:00,130.88,130.88,129.81,129.91,3509.0,130.4005,130.4005,129.3344,129.434,3509.0
2024-09-24 10:05:00,130.08,130.48,130.0,130.33,3264.0,129.6034,130.002,129.5237,129.8525,3264.0
2024-09-24 10:10:00,130.32,130.74,130.27,130.53,3003.0,129.8425,130.261,129.7927,130.0518,3003.0
2024-09-24 10:15:00,130.48,130.61,130.24,130.24,1335.0,130.002,130.1315,129.7628,129.7628,1335.0
2024-09-24 10:20:00,130.25,130.55,129.71,130.05,3616.0,129.7728,130.0717,129.2348,129.5735,3616.0
2024-09-24 10:25:00,130.05,130.32,130.04,130.15,2143.0,129.5735,129.8425,129.5636,129.6732,2143.0
2024-09-24 10:30:00,130.04,130.28,130.03,130.18,1692.0,129.5636,129.8027,129.5536,129.7031,1692.0
2024-09-24 10:35:00,130.27,130.27,129.7,129.71,2456.0,129.7927,129.7927,129.2248,129.2348,2456.0
2024-09-24 10:40:00,129.62,129.63,129.41,129.48,3730.0,129.1451,129.1551,128.9359,129.0056,3730.0
2024-09-24 10:45:00,129.59,129.87,129.59,129.79,2325.0,129.1152,129.3942,129.1152,129.3145,2325.0
2024-09-24 10:50:00,129.87,130.24,129.87,130.24,1308.0,129.3942,129.7628,129.3942,129.7628,1308.0
2024-09-24 10:55:00,130.24,130.45,130.21,130.42,600.0,129.7628,129.9721,129.7329,129.9422,600.0
2024-09-24 11:00:00,130.5,130.52,130.35,130.39,1719.0,130.0219,130.0418,129.8724,129.9123,1719.0
2024-09-24 11:05:00,130.36,130.41,130.29,130.29,917.0,129.8824,129.9322,129.8127,129.8127,917.0
2024-09-24 11:10:00,130.41,130.6,130.29,130.55,1026.0,129.9322,130.1215,129.8127,130.0717,1026.0
2024-09-24 11:15:00,130.44,130.57,130.4,130.5,1122.0,129.9621,130.0916,129.9223,130.0219,1122.0
2024-09-24 11:20:00,130.45,130.45,130.3,130.42,1533.0,129.9721,129.9721,129.8226,129.9422,1533.0
2024-09-24 11:25:00,130.42,130.51,130.35,130.35,706.0,129.9422,130.0318,129.8724,129.8724,706.0
2024-09-24 11:30:00,130.35,130.78,130.35,130.63,5317.0,129.8724,130.3009,129.8724,130.1514,5317.0
2024-09-24 11:35:00,130.71,130.71,130.54,130.63,819.0,130.2311,130.2311,130.0617,130.1514,819.0
2024-09-24 11:40:00,130.71,130.73,130.53,130.56,2285.0,130.2311,130.251,130.0518,130.0817,2285.0
2024-09-24 11:45:00,130.65,130.91,130.6,130.91,1454.0,130.1713,130.4304,130.1215,130.4304,1454.0
2024-09-24 11:50:00,130.98,131.3,130.83,131.28,3015.0,130.5001,130.819,130.3507,130.799,3015.0
2024-09-24 11:55:00,131.42,131.42,130.94,130.94,3200.0,130.9385,130.9385,130.4603,130.4603,3200.0
2024-09-24 12:00:00,131.06,131.39,131.06,131.33,1926.0,130.5798,130.9086,130.5798,130.8488,1926.0
2024-09-24 12:05:00,131.34,131.41,131.04,131.13,5105.0,130.8588,130.9286,130.5599,130.6496,5105.0
2024-09-24 12:10:00,131.11,131.21,130.9,130.91,3029.0,130.6296,130.7293,130.4204,130.4304,3029.0
2024-09-24 12:15:00,130.87,130.87,130.4,130.51,2604.0,130.3905,130.3905,129.9223,130.0318,2604.0
2024-09-24 12:20:00,130.56,130.7,130.27,130.41,1521.0,130.0817,130.2212,129.7927,129.9322,1521.0
2024-09-24 12:25:00,130.19,130.32,130.08,130.32,1597.0,129.713,129.8425,129.6034,129.8425,1597.0
2024-09-24 12:30:00,130.36,130.59,130.35,130.59,1300.0,129.8824,130.1116,129.8724,130.1116,1300.0
2024-09-24 12:35:00,130.57,130.63,130.46,130.53,3364.0,130.0916,130.1514,129.982,130.0518,3364.0
2024-09-24 12:40:00,130.56,130.72,130.5,130.72,5201.0,130.0817,130.2411,130.0219,130.2411,5201.0
2024-09-24 12:45:00,130.76,130.84,130.68,130.79,1701.0,130.2809,130.3606,130.2012,130.3108,1701.0
2024-09-24 12:50:00,130.63,130.95,130.63,130.92,2911.0,130.1514,130.4702,130.1514,130.4403,2911.0
2024-09-24 12:55:00,130.88,130.88,130.7,130.79,3696.0,130.4005,130.4005,130.2212,130.3108,3696.0
2024-09-24 13:00:00,130.79,130.91,130.74,130.91,3851.0,130.3108,130.4304,130.261,130.4304,3851.0
2024-09-24 13:05:00,130.98,131.02,130.93,130.93,800.0,130.5001,130.54,130.4503,130.4503,800.0
2024-09-24 13:10:00,131.0,131.08,130.87,130.92,2584.0,130.5201,130.5998,130.3905,130.4403,2584.0
2024-09-24 13:15:00,131.09,131.09,130.98,131.03,2133.0,130.6097,130.6097,130.5001,130.5499,2133.0
2024-09-24 13:20:00,131.05,131.06,130.79,130.86,2576.0,130.5699,130.5798,130.3108,130.3806,2576.0
2024-09-24 13:25:00,130.85,130.98,130.75,130.77,3680.0,130.3706,130.5001,130.271,130.2909,3680.0
2024-09-24 13:30:00,130.77,131.04,130.58,131.03,3645.0,130.2909,130.5599,130.1016,130.5499,3645.0
2024-09-24 13:35:00,131.07,131.17,131.02,131.02,2847.0,130.5898,130.6894,130.54,130.54,2847.0
2024-09-24 13:40:00,131.0,131.25,131.0,131.25,2619.0,130.5201,130.7691,130.5201,130.7691,2619.0
2024-09-24 13:45:00,131.16,131.19,130.98,130.98,1992.0,130.6795,130.7094,130.5001,130.5001,1992.0
2024-09-24 13:50:00,130.99,131.14,130.98,131.09,1609.0,130.5101,130.6595,130.5001,130.6097,1609.0
2024-09-24 13:55:00,131.03,131.03,130.83,130.84,1083.0,130.5499,130.5499,130.3507,130.3606,1083.0
2024-09-24 14:00:00,130.85,130.9,130.73,130.9,2684.0,130.3706,130.4204,130.251,130.4204,2684.0
2024-09-24 14:05:00,130.81,130.81,130.64,130.64,1460.0,130.3307,130.3307,130.1614,130.1614,1460.0
2024-09-24 14:10:00,130.65,130.65,130.42,130.49,2175.0,130.1713,130.1713,129.9422,130.0119,2175.0
2024-09-24 14:15:00,130.54,130.65,130.42,130.65,2252.0,130.0617,130.1713,129.9422,130.1713,2252.0
2024-09-24 14:20:00,130.71,130.72,130.63,130.7,1760.0,130.2311,130.2411,130.1514,130.2212,1760.0
2024-09-24 14:25:00,130.59,130.73,130.42,130.52,3421.0,130.1116,130.251,129.9422,130.0418,3421.0
2024-09-24 14:30:00,130.5,130.6,130.15,130.53,3340.0,130.0219,130.1215,129.6732,130.0518,3340.0
2024-09-24 14:35:00,130.6,130.69,130.56,130.69,1770.0,130.1215,130.2112,130.0817,130.2112,1770.0
2024-09-24 14:40:00,130.83,130.84,130.64,130.65,2583.0,130.3507,130.3606,130.1614,130.1713,2583.0
2024-09-24 14:45:00,130.71,130.72,130.51,130.51,1676.0,130.2311,130.2411,130.0318,130.0318,1676.0
2024-09-24 14:50:00,130.47,130.74,130.47,130.73,1430.0,129.992,130.261,129.992,130.251,1430.0
2024-09-24 14:55:00,130.67,130.7,130.51,130.59,3124.0,130.1913,130.2212,130.0318,130.1116,3124.0
2024-09-24 15:00:00,130.64,130.7,130.58,130.68,1638.0,130.1614,130.2212,130.1016,130.2012,1638.0
2024-09-24 15:05:00,130.81,131.0,130.81,130.97,3237.0,130.3307,130.5201,130.3307,130.4902,3237.0
2024-09-24 15:10:00,130.96,130.97,130.74,130.82,3700.0,130.4802,130.4902,130.261,130.3407,3700.0
2024-09-24 15:15:00,130.82,130.95,130.78,130.87,4899.0,130.3407,130.4702,130.3009,130.3905,4899.0
2024-09-24 15:20:00,130.96,131.03,130.87,130.95,3811.0,130.4802,130.5499,130.3905,130.4702,3811.0
2024-09-24 15:25:00,130.96,131.09,130.94,130.96,6184.0,130.4802,130.6097,130.4603,130.4802,6184.0
2024-09-24 15:30:00,130.93,131.15,130.9,131.15,5545.0,130.4503,130.6695,130.4204,130.6695,5545.0
2024-09-24 15:35:00,131.12,131.35,131.02,131.35,8040.0,130.6396,130.8688,130.54,130.8688,8040.0
2024-09-24 15:40:00,131.38,131.54,131.35,131.46,16243.0,130.8987,131.0581,130.8688,130.9784,16243.0
2024-09-24 15:45:00,131.47,131.79,131.47,131.63,8370.0,130.9883,131.3072,130.9883,131.1477,8370.0
2024-09-24 15:50:00,131.68,131.75,131.13,131.2,21492.0,131.1976,131.2673,130.6496,130.7193,21492.0
2024-09-24 15:55:00,131.11,131.22,130.8,131.04,60039.0,130.6296,130.7392,130.3208,130.5599,60039.0
2024-09-25 09:30:00,129.85,130.96,129.81,130.67,21780.0,129.3743,130.4802,129.3344,130.1913,21780.0
2024-09-25 09:35:00,130.53,131.42,130.53,131.08,2310.0,130.0518,130.9385,130.0518,130.5998,2310.0
2024-09-25 09:40:00,131.16,131.16,130.92,130.98,1886.0,130.6795,130.6795,130.4403,130.5001,1886.0
2024-09-25 09:45:00,131.48,131.48,130.88,131.4,6859.0,130.9983,130.9983,130.4005,130.9186,6859.0
2024-09-25 09:50:00,131.47,131.48,131.2,131.34,1800.0,130.9883,130.9983,130.7193,130.8588,1800.0
2024-09-25 09:55:00,131.15,131.3,131.15,131.3,300.0,130.6695,130.819,130.6695,130.819,300.0
2024-09-25 10:00:00,131.55,131.78,131.47,131.55,1300.0,131.068,131.2972,130.9883,131.068,1300.0
2024-09-25 10:05:00,131.63,132.38,131.62,132.08,6472.0,131.1477,131.895,131.1378,131.5961,6472.0
2024-09-25 10:10:00,132.07,132.21,131.61,131.81,15015.0,131.5861,131.7256,131.1278,131.3271,15015.0
2024-09-25 10:15:00,131.79,132.02,131.74,131.81,4022.0,131.3072,131.5363,131.2573,131.3271,4022.0
2024-09-25 10:20:00,131.83,131.84,131.37,131.49,2201.0,131.347,131.357,130.8887,131.0083,2201.0
2024-09-25 10:25:00,131.54,131.55,130.92,130.92,2252.0,131.0581,131.068,130.4403,130.4403,2252.0
2024-09-25 10:30:00,131.13,131.31,131.13,131.21,874.0,130.6496,130.8289,130.6496,130.7293,874.0
2024-09-25 10:35:00,131.34,131.61,131.28,131.43,3723.0,130.8588,131.1278,130.799,130.9485,3723.0
2024-09-25 10:40:00,131.46,131.48,130.96,130.96,1659.0,130.9784,130.9983,130.4802,130.4802,1659.0
2024-09-25 10:45:00,131.13,131.13,130.54,130.59,1250.0,130.6496,130.6496,130.0617,130.1116,1250.0
2024-09-25 10:50:00,130.43,130.73,130.43,130.57,2900.0,129.9521,130.251,129.9521,130.0916,2900.0
2024-09-25 10:55:00,130.66,130.75,130.53,130.66,3814.0,130.1813,130.271,130.0518,130.1813,3814.0
2024-09-25 11:00:00,130.63,130.85,130.57,130.73,1500.0,130.1514,130.3706,130.0916,130.251,1500.0
2024-09-25 11:05:00,130.67,131.1,130.63,131.1,2750.0,130.1913,130.6197,130.1514,130.6197,2750.0
2024-09-25 11:10:00,131.05,131.05,130.73,130.73,3830.0,130.5699,130.5699,130.251,130.251,3830.0
2024-09-25 11:15:00,130.65,130.81,130.63,130.8,2500.0,130.1713,130.3307,130.1514,130.3208,2500.0
2024-09-25 11:20:00,130.81,130.83,130.53,130.53,2390.0,130.3307,130.3507,130.0518,130.0518,2390.0
2024-09-25 11:25:00,130.56,130.63,130.3,130.31,3460.0,130.0817,130.1514,129.8226,129.8326,3460.0
2024-09-25 11:30:00,130.04,130.28,129.99,130.07,19982.0,129.5636,129.8027,129.5138,129.5935,19982.0
2024-09-25 11:35:00,130.19,130.5,130.13,130.5,2348.0,129.713,130.0219,129.6532,130.0219,2348.0
2024-09-25 11:40:00,130.51,130.54,130.22,130.38,1400.0,130.0318,130.0617,129.7429,129.9023,1400.0
2024-09-25 11:45:00,130.31,130.44,130.19,130.27,1958.0,129.8326,129.9621,129.713,129.7927,1958.0
2024-09-25 11:50:00,130.41,130.44,130.13,130.13,5248.0,129.9322,129.9621,129.6532,129.6532,5248.0
2024-09-25 11:55:00,130.25,130.44,130.09,130.44,1480.0,129.7728,129.9621,129.6134,129.9621,1480.0
2024-09-25 12:00:00,130.42,130.58,130.42,130.51,1309.0,129.9422,130.1016,129.9422,130.0318,1309.0
2024-09-25 12:05:00,130.39,130.39,130.21,130.24,3215.0,129.9123,129.9123,129.7329,129.7628,3215.0
2024-09-25 12:10:00,130.34,130.5,130.34,130.42,4199.0,129.8625,130.0219,129.8625,129.9422,4199.0
2024-09-25 12:15:00,130.44,130.59,130.43,130.59,1057.0,129.9621,130.1116,129.9521,130.1116,1057.0
2024-09-25 12:20:00,130.55,130.67,130.52,130.61,1495.0,130.0717,130.1913,130.0418,130.1315,1495.0
2024-09-25 12:25:00,130.67,130.72,130.67,130.72,514.0,130.1913,130.2411,130.1913,130.2411,514.0
2024-09-25 12:30:00,130.51,130.55,130.29,130.55,3067.0,130.0318,130.0717,129.8127,130.0717,3067.0
2024-09-25 12:35:00,130.55,130.75,130.55,130.69,2152.0,130.0717,130.271,130.0717,130.2112,2152.0
2024-09-25 12:40:00,130.75,130.75,130.57,130.59,808.0,130.271,130.271,130.0916,130.1116,808.0
2024-09-25 12:45:00,130.59,130.7,130.47,130.47,1393.0,130.1116,130.2212,129.992,129.992,1393.0
2024-09-25 12:50:00,130.48,130.63,130.48,130.63,1150.0,130.002,130.1514,130.002,130.1514,1150.0
2024-09-25 12:55:00,130.55,130.56,130.27,130.27,2238.0,130.0717,130.0817,129.7927,129.7927,2238.0
2024-09-25 13:00:00,130.29,130.3,129.86,130.3,3116.0,129.8127,129.8226,129.3842,129.8226,3116.0
2024-09-25 13:05:00,130.33,130.39,130.16,130.16,1113.0,129.8525,129.9123,129.6831,129.6831,1113.0
2024-09-25 13:10:00,130.15,130.28,130.12,130.28,1400.0,129.6732,129.8027,129.6433,129.8027,1400.0
2024-09-25 13:15:00,130.28,130.33,130.15,130.3,1377.0,129.8027,129.8525,129.6732,129.8226,1377.0
2024-09-25 13:20:00,130.33,130.35,130.16,130.16,2357.0,129.8525,129.8724,129.6831,129.6831,2357.0
2024-09-25 13:25:00,130.24,130.42,130.19,130.27,2608.0,129.7628,129.9422,129.713,129.7927,2608.0
2024-09-25 13:30:00,130.28,130.34,130.13,130.17,1501.0,129.8027,129.8625,129.6532,129.6931,1501.0
2024-09-25 13:35:00,130.06,130.29,129.85,130.2,2050.0,129.5835,129.8127,129.3743,129.723,2050.0
2024-09-25 13:40:00,130.17,130.25,129.97,130.06,2589.0,129.6931,129.7728,129.4938,129.5835,2589.0
2024-09-25 13:45:00,129.98,129.98,129.75,129.83,4074.0,129.5038,129.5038,129.2746,129.3543,4074.0
2024-09-25 13:50:00,129.82,130.22,129.82,130.22,4920.0,129.3444,129.7429,129.3444,129.7429,4920.0
2024-09-25 13:55:00,130.22,130.23,130.1,130.15,14146.0,129.7429,129.7529,129.6233,129.6732,14146.0
2024-09-25 14:00:00,130.14,130.19,129.88,129.97,11515.0,129.6632,129.713,129.4042,129.4938,11515.0
2024-09-25 14:05:00,129.97,130.01,129.79,129.83,2550.0,129.4938,129.5337,129.3145,129.3543,2550.0
2024-09-25 14:10:00,129.84,129.93,129.8,129.8,1631.0,129.3643,129.454,129.3244,129.3244,1631.0
2024-09-25 14:15:00,129.78,130.01,129.68,130.0,1300.0,129.3045,129.5337,129.2049,129.5237,1300.0
2024-09-25 14:20:00,129.94,130.04,129.87,129.92,1350.0,129.4639,129.5636,129.3942,129.444,1350.0
2024-09-25 14:25:00,129.99,130.06,129.92,130.03,7899.0,129.5138,129.5835,129.444,129.5536,7899.0
2024-09-25 14:30:00,130.01,130.01,129.88,129.88,1555.0,129.5337,129.5337,129.4042,129.4042,1555.0
2024-09-25 14:35:00,129.94,130.03,129.89,129.96,3639.0,129.4639,129.5536,129.4141,129.4839,3639.0
2024-09-25 14:40:00,129.99,130.02,129.92,129.94,2203.0,129.5138,129.5436,129.444,129.4639,2203.0
2024-09-25 14:45:00,129.89,130.04,129.89,130.02,1437.0,129.4141,129.5636,129.4141,129.5436,1437.0
2024-09-25 14:50:00,130.02,130.02,129.81,129.91,5389.0,129.5436,129.5436,129.3344,129.434,5389.0
2024-09-25 14:55:00,129.93,129.99,129.67,129.88,11066.0,129.454,129.5138,129.1949,129.4042,11066.0
2024-09-25 15:00:00,129.8,129.88,129.79,129.82,1600.0,129.3244,129.4042,129.3145,129.3444,1600.0
2024-09-25 15:05:00,129.83,129.85,129.77,129.78,2935.0,129.3543,129.3743,129.2946,129.3045,2935.0
2024-09-25 15:10:00,129.82,129.91,129.69,129.75,4575.0,129.3444,129.434,129.2149,129.2746,4575.0
2024-09-25 15:15:00,129.75,129.86,129.67,129.82,7089.0,129.2746,129.3842,129.1949,129.3444,7089.0
2024-09-25 15:20:00,129.82,129.86,129.72,129.75,7458.0,129.3444,129.3842,129.2447,129.2746,7458.0
2024-09-25 15:25:00,129.75,129.85,129.73,129.84,4030.0,129.2746,129.3743,129.2547,129.3643,4030.0
2024-09-25 15:30:00,129.82,129.85,129.65,129.76,10698.0,129.3444,129.3743,129.175,129.2846,10698.0
2024-09-25 15:35:00,129.71,129.85,129.59,129.62,8114.0,129.2348,129.3743,129.1152,129.1451,8114.0
2024-09-25 15:40:00,129.62,129.76,129.62,129.65,5227.0,129.1451,129.2846,129.1451,129.175,5227.0
2024-09-25 15:45:00,129.7,130.11,129.7,130.09,16997.0,129.2248,129.6333,129.2248,129.6134,16997.0
2024-09-25 15:50:00,130.04,130.47,129.96,130.47,18827.0,129.5636,129.992,129.4839,129.992,18827.0
2024-09-25 15:55:00,130.42,130.74,130.17,130.6,118868.0,129.9422,130.261,129.6931,130.1215,118868.0
2024-09-26 09:30:00,136.76,138.01,135.52,136.25,35557.0,136.2589,137.5044,135.0235,135.7508,35557.0
2024-09-26 09:35:00,136.09,137.5,135.81,137.21,9382.0,135.5914,136.9962,135.3124,136.7073,9382.0
2024-09-26 09:40:00,136.99,137.31,136.22,136.9,27099.0,136.4881,136.8069,135.7209,136.3984,27099.0
2024-09-26 09:45:00,136.93,137.54,136.66,137.01,9030.0,136.4283,137.0361,136.1593,136.508,9030.0
2024-09-26 09:50:00,137.02,137.02,136.2,136.43,5811.0,136.518,136.518,135.701,135.9302,5811.0
2024-09-26 09:55:00,136.42,136.83,136.24,136.62,6288.0,135.9202,136.3287,135.7409,136.1195,6288.0
2024-09-26 10:00:00,136.93,137.56,136.93,137.5,12537.0,136.4283,137.056,136.4283,136.9962,12537.0
2024-09-26 10:05:00,137.39,137.46,136.82,137.19,10193.0,136.8866,136.9564,136.3187,136.6874,10193.0
2024-09-26 10:10:00,137.09,137.38,137.09,137.11,4816.0,136.5877,136.8767,136.5877,136.6077,4816.0
2024-09-26 10:15:00,137.06,137.24,136.77,137.2,6199.0,136.5579,136.7372,136.2689,136.6973,6199.0
2024-09-26 10:20:00,137.08,137.11,136.81,136.81,6018.0,136.5778,136.6077,136.3088,136.3088,6018.0
2024-09-26 10:25:00,136.87,136.87,135.92,136.01,8896.0,136.3685,136.3685,135.422,135.5117,8896.0
2024-09-26 10:30:00,136.11,136.28,135.76,135.98,7852.0,135.6113,135.7807,135.2626,135.4818,7852.0
2024-09-26 10:35:00,135.93,136.29,135.77,136.11,4738.0,135.432,135.7907,135.2726,135.6113,4738.0
2024-09-26 10:40:00,136.03,136.03,135.4,135.49,4568.0,135.5316,135.5316,134.9039,134.9936,4568.0
2024-09-26 10:45:00,135.66,136.09,135.19,135.52,7374.0,135.163,135.5914,134.6947,135.0235,7374.0
2024-09-26 10:50:00,135.4,135.62,134.65,134.74,8698.0,134.9039,135.1231,134.1567,134.2464,8698.0
2024-09-26 10:55:00,134.89,134.89,133.57,133.69,34393.0,134.3958,134.3958,133.0806,133.2002,34393.0
2024-09-26 11:00:00,133.57,134.51,133.0,134.51,8189.0,133.0806,134.0172,132.5127,134.0172,8189.0
2024-09-26 11:05:00,134.52,134.97,134.36,134.78,10277.0,134.0272,134.4755,133.8677,134.2862,10277.0
2024-09-26 11:10:00,134.75,134.75,134.25,134.71,4005.0,134.2563,134.2563,133.7581,134.2165,4005.0
2024-09-26 11:15:00,134.85,135.26,134.56,134.56,6186.0,134.3559,134.7644,134.067,134.067,6186.0
2024-09-26 11:20:00,134.43,134.76,134.33,134.37,6829.0,133.9375,134.2663,133.8379,133.8777,6829.0
2024-09-26 11:25:00,134.26,134.44,134.05,134.42,4276.0,133.7681,133.9474,133.5589,133.9275,4276.0
2024-09-26 11:30:00,134.35,134.8,134.28,134.56,5728.0,133.8578,134.3061,133.788,134.067,5728.0
2024-09-26 11:35:00,134.37,134.58,134.19,134.49,3454.0,133.8777,134.0869,133.6984,133.9973,3454.0
2024-09-26 11:40:00,134.45,134.9,134.44,134.89,4092.0,133.9574,134.4058,133.9474,134.3958,4092.0
2024-09-26 11:45:00,134.95,135.18,134.92,135.08,6187.0,134.4556,134.6847,134.4257,134.5851,6187.0
2024-09-26 11:50:00,135.09,135.37,134.98,135.37,3647.0,134.5951,134.874,134.4855,134.874,3647.0
2024-09-26 11:55:00,135.44,135.91,135.44,135.81,2703.0,134.9438,135.4121,134.9438,135.3124,2703.0
2024-09-26 12:00:00,135.77,135.87,135.5,135.53,6483.0,135.2726,135.3722,135.0036,135.0335,6483.0
2024-09-26 12:05:00,135.57,135.85,135.54,135.62,7598.0,135.0733,135.3523,135.0434,135.1231,7598.0
2024-09-26 12:10:00,135.61,135.72,135.24,135.27,1900.0,135.1132,135.2228,134.7445,134.7744,1900.0
2024-09-26 12:15:00,135.36,135.65,135.23,135.29,5474.0,134.8641,135.153,134.7346,134.7943,5474.0
2024-09-26 12:20:00,135.24,135.29,134.86,135.07,5975.0,134.7445,134.7943,134.3659,134.5751,5975.0
2024-09-26 12:25:00,135.14,135.18,135.01,135.03,2686.0,134.6449,134.6847,134.5154,134.5353,2686.0
2024-09-26 12:30:00,135.01,135.04,134.9,134.9,4657.0,134.5154,134.5453,134.4058,134.4058,4657.0
2024-09-26 12:35:00,134.88,135.17,134.81,135.17,3637.0,134.3858,134.6748,134.3161,134.6748,3637.0
2024-09-26 12:40:00,135.03,135.09,134.69,134.98,4500.0,134.5353,134.5951,134.1965,134.4855,4500.0
2024-09-26 12:45:00,134.99,135.26,134.99,135.17,2823.0,134.4954,134.7644,134.4954,134.6748,2823.0
2024-09-26 12:50:00,135.12,135.35,135.06,135.23,4319.0,134.625,134.8541,134.5652,134.7346,4319.0
2024-09-26 12:55:00,135.22,135.25,134.97,135.04,4321.0,134.7246,134.7545,134.4755,134.5453,4321.0
2024-09-26 13:00:00,135.04,135.29,134.93,135.25,3927.0,134.5453,134.7943,134.4357,134.7545,3927.0
2024-09-26 13:05:00,135.22,135.22,135.02,135.09,3200.0,134.7246,134.7246,134.5253,134.5951,3200.0
2024-09-26 13:10:00,135.2,135.39,135.14,135.15,5458.0,134.7047,134.894,134.6449,134.6548,5458.0
2024-09-26 13:15:00,135.17,135.18,134.59,134.62,3426.0,134.6748,134.6847,134.0969,134.1268,3426.0
2024-09-26 13:20:00,134.41,134.66,134.36,134.62,5294.0,133.9176,134.1666,133.8677,134.1268,5294.0
2024-09-26 13:25:00,134.55,135.18,134.53,135.18,4663.0,134.057,134.6847,134.0371,134.6847,4663.0
2024-09-26 13:30:00,135.0,135.27,135.0,135.19,3485.0,134.5054,134.7744,134.5054,134.6947,3485.0
2024-09-26 13:35:00,135.23,135.35,135.12,135.18,3216.0,134.7346,134.8541,134.625,134.6847,3216.0
2024-09-26 13:40:00,135.12,135.67,135.07,135.64,4883.0,134.625,135.1729,134.5751,135.1431,4883.0
2024-09-26 13:45:00,135.63,135.67,135.48,135.49,3464.0,135.1331,135.1729,134.9836,134.9936,3464.0
2024-09-26 13:50:00,135.51,135.51,135.17,135.39,6410.0,135.0135,135.0135,134.6748,134.894,6410.0
2024-09-26 13:55:00,135.41,135.56,135.35,135.47,5268.0,134.9139,135.0633,134.8541,134.9737,5268.0
2024-09-26 14:00:00,135.48,136.07,135.48,136.06,3684.0,134.9836,135.5715,134.9836,135.5615,3684.0
2024-09-26 14:05:00,136.05,136.29,136.04,136.13,7164.0,135.5516,135.7907,135.5416,135.6313,7164.0
2024-09-26 14:10:00,136.12,136.54,136.05,136.53,5330.0,135.6213,136.0398,135.5516,136.0298,5330.0
2024-09-26 14:15:00,136.52,136.76,136.41,136.54,6278.0,136.0198,136.2589,135.9102,136.0398,6278.0
2024-09-26 14:20:00,136.56,136.72,136.39,136.72,9377.0,136.0597,136.2191,135.8903,136.2191,9377.0
2024-09-26 14:25:00,136.73,136.84,136.52,136.84,4554.0,136.2291,136.3387,136.0198,136.3387,4554.0
2024-09-26 14:30:00,136.86,136.86,136.5,136.5,3453.0,136.3586,136.3586,135.9999,135.9999,3453.0
2024-09-26 14:35:00,136.56,136.72,136.4,136.72,4744.0,136.0597,136.2191,135.9003,136.2191,4744.0
2024-09-26 14:40:00,136.65,136.71,136.58,136.58,3495.0,136.1494,136.2091,136.0796,136.0796,3495.0
2024-09-26 14:45:00,136.53,136.74,136.45,136.68,5720.0,136.0298,136.239,135.9501,136.1792,5720.0
2024-09-26 14:50:00,136.63,137.0,136.63,137.0,4204.0,136.1294,136.4981,136.1294,136.4981,4204.0
2024-09-26 14:55:00,137.05,137.05,136.73,136.73,5035.0,136.5479,136.5479,136.2291,136.2291,5035.0
2024-09-26 15:00:00,136.71,136.89,136.45,136.83,3574.0,136.2091,136.3885,135.9501,136.3287,3574.0
2024-09-26 15:05:00,136.87,137.27,136.87,137.27,7433.0,136.3685,136.7671,136.3685,136.7671,7433.0
2024-09-26 15:10:00,137.31,137.75,137.27,137.64,12253.0,136.8069,137.2453,136.7671,137.1357,12253.0
2024-09-26 15:15:00,137.54,137.75,137.47,137.59,9866.0,137.0361,137.2453,136.9663,137.0859,9866.0
2024-09-26 15:20:00,137.64,137.77,137.58,137.76,15173.0,137.1357,137.2652,137.0759,137.2553,15173.0
2024-09-26 15:25:00,137.76,137.92,137.21,137.54,36388.0,137.2553,137.4147,136.7073,137.0361,36388.0
2024-09-26 15:30:00,137.52,137.85,137.45,137.83,9445.0,137.0162,137.345,136.9464,137.325,9445.0
2024-09-26 15:35:00,137.84,137.97,137.51,137.55,9835.0,137.335,137.4645,137.0062,137.0461,9835.0
2024-09-26 15:40:00,137.59,137.9,137.48,137.9,12369.0,137.0859,137.3948,136.9763,137.3948,12369.0
2024-09-26 15:45:00,137.84,138.05,137.73,138.05,19045.0,137.335,137.5442,137.2254,137.5442,19045.0
2024-09-26 15:50:00,138.08,138.41,137.52,137.52,61312.0,137.5741,137.9029,137.0162,137.0162,61312.0
2024-09-26 15:55:00,137.43,137.61,137.17,137.4,139231.0,136.9265,137.1058,136.6674,136.8966,139231.0
2024-09-27 09:30:00,137.72,138.31,137.28,137.7,20601.0,137.2154,137.8033,136.777,137.1955,20601.0
2024-09-27 09:35:00,137.74,137.81,136.9,137.04,2659.0,137.2354,137.3051,136.3984,136.5379,2659.0
2024-09-27 09:40:00,137.15,137.47,137.01,137.01,3474.0,136.6475,136.9663,136.508,136.508,3474.0
2024-09-27 09:45:00,137.28,137.51,137.05,137.44,3546.0,136.777,137.0062,136.5479,136.9365,3546.0
2024-09-27 09:50:00,137.12,137.34,136.68,137.33,4399.0,136.6176,136.8368,136.1792,136.8269,4399.0
2024-09-27 09:55:00,137.05,137.1,136.73,137.05,5812.0,136.5479,136.5977,136.2291,136.5479,5812.0
2024-09-27 10:00:00,137.23,138.43,136.66,137.96,15848.0,136.7272,137.9228,136.1593,137.4546,15848.0
2024-09-27 10:05:00,137.82,138.04,137.59,137.71,1875.0,137.3151,137.5343,137.0859,137.2055,1875.0
2024-09-27 10:10:00,137.71,137.81,136.98,137.26,5215.0,137.2055,137.3051,136.4781,136.7571,5215.0
2024-09-27 10:15:00,137.31,137.49,136.85,136.85,8567.0,136.8069,136.9863,136.3486,136.3486,8567.0
2024-09-27 10:20:00,136.96,137.45,136.88,136.88,6361.0,136.4582,136.9464,136.3785,136.3785,6361.0
2024-09-27 10:25:00,137.01,137.03,136.66,136.71,2769.0,136.508,136.528,136.1593,136.2091,2769.0
2024-09-27 10:30:00,136.75,136.81,136.16,136.2,29830.0,136.249,136.3088,135.6611,135.701,29830.0
2024-09-27 10:35:00,136.11,136.6,136.11,136.46,8115.0,135.6113,136.0995,135.6113,135.96,8115.0
2024-09-27 10:40:00,136.52,136.86,136.51,136.71,4814.0,136.0198,136.3586,136.0099,136.2091,4814.0
2024-09-27 10:45:00,136.53,136.89,136.44,136.45,1310.0,136.0298,136.3885,135.9401,135.9501,1310.0
2024-09-27 10:50:00,136.37,136.84,136.37,136.73,2782.0,135.8704,136.3387,135.8704,136.2291,2782.0
2024-09-27 10:55:00,136.77,136.87,136.49,136.49,2845.0,136.2689,136.3685,135.9899,135.9899,2845.0
2024-09-27 11:00:00,136.58,136.66,136.24,136.24,5925.0,136.0796,136.1593,135.7409,135.7409,5925.0
2024-09-27 11:05:00,136.17,136.34,135.75,135.88,14430.0,135.6711,135.8405,135.2526,135.3822,14430.0
2024-09-27 11:10:00,135.9,136.12,135.52,136.06,13320.0,135.4021,135.6213,135.0235,135.5615,13320.0
2024-09-27 11:15:00,135.94,136.03,135.63,135.63,5464.0,135.442,135.5316,135.1331,135.1331,5464.0
2024-09-27 11:20:00,135.81,136.03,135.68,135.74,7106.0,135.3124,135.5316,135.1829,135.2427,7106.0
2024-09-27 11:25:00,135.63,136.07,135.63,135.77,7497.0,135.1331,135.5715,135.1331,135.2726,7497.0
2024-09-27 11:30:00,135.81,135.81,135.47,135.58,3328.0,135.3124,135.3124,134.9737,135.0833,3328.0
2024-09-27 11:35:00,135.74,135.86,135.52,135.66,3321.0,135.2427,135.3622,135.0235,135.163,3321.0
2024-09-27 11:40:00,135.7,135.92,135.56,135.89,4144.0,135.2028,135.422,135.0633,135.3921,4144.0
2024-09-27 11:45:00,135.87,135.87,135.58,135.58,4570.0,135.3722,135.3722,135.0833,135.0833,4570.0
2024-09-27 11:50:00,135.42,135.52,135.16,135.31,1874.0,134.9239,135.0235,134.6648,134.8143,1874.0
2024-09-27 11:55:00,135.31,135.6,135.3,135.35,4522.0,134.8143,135.1032,134.8043,134.8541,4522.0
2024-09-27 12:00:00,135.21,135.51,135.21,135.44,3495.0,134.7146,135.0135,134.7146,134.9438,3495.0
2024-09-27 12:05:00,135.38,135.65,135.37,135.44,4420.0,134.884,135.153,134.874,134.9438,4420.0
2024-09-27 12:10:00,135.45,135.45,135.13,135.13,4870.0,134.9537,134.9537,134.6349,134.6349,4870.0
2024-09-27 12:15:00,135.12,135.45,135.11,135.29,6623.0,134.625,134.9537,134.615,134.7943,6623.0
2024-09-27 12:20:00,135.31,135.48,135.26,135.48,3026.0,134.8143,134.9836,134.7644,134.9836,3026.0
2024-09-27 12:25:00,135.46,135.64,135.37,135.54,2708.0,134.9637,135.1431,134.874,135.0434,2708.0
2024-09-27 12:30:00,135.55,135.7,135.4,135.42,6422.0,135.0534,135.2028,134.9039,134.9239,6422.0
2024-09-27 12:35:00,135.5,135.51,135.24,135.25,5387.0,135.0036,135.0135,134.7445,134.7545,5387.0
2024-09-27 12:40:00,135.3,135.53,135.25,135.53,3269.0,134.8043,135.0335,134.7545,135.0335,3269.0
2024-09-27 12:45:00,135.49,135.65,135.48,135.51,7266.0,134.9936,135.153,134.9836,135.0135,7266.0
2024-09-27 12:50:00,135.59,135.84,135.56,135.84,1266.0,135.0932,135.3423,135.0633,135.3423,1266.0
2024-09-27 12:55:00,135.87,135.96,135.71,135.71,3074.0,135.3722,135.4619,135.2128,135.2128,3074.0
2024-09-27 13:00:00,135.79,135.98,135.71,135.98,4327.0,135.2925,135.4818,135.2128,135.4818,4327.0
2024-09-27 13:05:00,135.88,135.91,135.47,135.47,3560.0,135.3822,135.4121,134.9737,134.9737,3560.0
2024-09-27 13:10:00,135.54,135.81,135.5,135.68,3289.0,135.0434,135.3124,135.0036,135.1829,3289.0
2024-09-27 13:15:00,135.66,135.67,135.41,135.41,2907.0,135.163,135.1729,134.9139,134.9139,2907.0
2024-09-27 13:20:00,135.41,135.5,135.3,135.5,2823.0,134.9139,135.0036,134.8043,135.0036,2823.0
2024-09-27 13:25:00,135.34,135.47,135.29,135.32,1566.0,134.8442,134.9737,134.7943,134.8242,1566.0
2024-09-27 13:30:00,135.45,135.5,135.3,135.39,5866.0,134.9537,135.0036,134.8043,134.894,5866.0
2024-09-27 13:35:00,135.47,135.51,135.15,135.15,3635.0,134.9737,135.0135,134.6548,134.6548,3635.0
2024-09-27 13:40:00,135.15,135.25,135.12,135.13,4828.0,134.6548,134.7545,134.625,134.6349,4828.0
2024-09-27 13:45:00,135.13,135.33,135.0,135.3,14492.0,134.6349,134.8342,134.5054,134.8043,14492.0
2024-09-27 13:50:00,135.33,135.68,135.33,135.68,4704.0,134.8342,135.1829,134.8342,135.1829,4704.0
2024-09-27 13:55:00,135.67,135.89,135.55,135.89,5685.0,135.1729,135.3921,135.0534,135.3921,5685.0
2024-09-27 14:00:00,135.94,136.0,135.56,135.56,4233.0,135.442,135.5017,135.0633,135.0633,4233.0
2024-09-27 14:05:00,135.51,135.51,135.21,135.22,1649.0,135.0135,135.0135,134.7146,134.7246,1649.0
2024-09-27 14:10:00,135.3,135.31,135.1,135.1,7510.0,134.8043,134.8143,134.605,134.605,7510.0
2024-09-27 14:15:00,135.09,135.18,134.86,134.88,7017.0,134.5951,134.6847,134.3659,134.3858,7017.0
2024-09-27 14:20:00,134.88,135.01,134.88,134.92,6952.0,134.3858,134.5154,134.3858,134.4257,6952.0
2024-09-27 14:25:00,134.97,134.97,134.31,134.31,8205.0,134.4755,134.4755,133.8179,133.8179,8205.0
2024-09-27 14:30:00,134.11,134.71,134.11,134.52,7468.0,133.6187,134.2165,133.6187,134.0272,7468.0
2024-09-27 14:35:00,134.53,134.68,134.28,134.47,9271.0,134.0371,134.1866,133.788,133.9773,9271.0
2024-09-27 14:40:00,134.46,134.81,134.46,134.67,7929.0,133.9674,134.3161,133.9674,134.1766,7929.0
2024-09-27 14:45:00,134.65,134.99,134.65,134.83,7615.0,134.1567,134.4954,134.1567,134.336,7615.0
2024-09-27 14:50:00,134.83,135.05,134.82,135.0,6795.0,134.336,134.5552,134.3261,134.5054,6795.0
2024-09-27 14:55:00,135.0,135.32,134.99,135.22,6238.0,134.5054,134.8242,134.4954,134.7246,6238.0
2024-09-27 15:00:00,135.19,135.22,135.03,135.11,3914.0,134.6947,134.7246,134.5353,134.615,3914.0
2024-09-27 15:05:00,135.12,135.25,134.78,134.87,9625.0,134.625,134.7545,134.2862,134.3759,9625.0
2024-09-27 15:10:00,134.83,134.93,134.67,134.7,11057.0,134.336,134.4357,134.1766,134.2065,11057.0
2024-09-27 15:15:00,134.71,134.93,134.65,134.81,7284.0,134.2165,134.4357,134.1567,134.3161,7284.0
2024-09-27 15:20:00,134.74,134.76,134.51,134.51,2619.0,134.2464,134.2663,134.0172,134.0172,2619.0
2024-09-27 15:25:00,134.51,134.55,134.34,134.5,17663.0,134.0172,134.057,133.8478,134.0072,17663.0
2024-09-27 15:30:00,134.63,134.63,134.16,134.2,8491.0,134.1368,134.1368,133.6685,133.7083,8491.0
2024-09-27 15:35:00,134.21,134.21,133.9,133.91,15820.0,133.7183,133.7183,133.4094,133.4194,15820.0
2024-09-27 15:40:00,133.9,134.18,133.83,134.03,18234.0,133.4094,133.6884,133.3397,133.539,18234.0
2024-09-27 15:45:00,134.02,134.04,133.72,133.79,27958.0,133.529,133.5489,133.2301,133.2998,27958.0
2024-09-27 15:50:00,133.79,135.27,133.79,134.88,68810.0,133.2998,134.7744,133.2998,134.3858,68810.0
2024-09-27 15:55:00,134.91,135.17,134.54,134.62,184903.0,134.4157,134.6748,134.0471,134.1268,184903.0
2024-09-30 09:30:00,132.93,133.42,132.5,132.72,16403.0,132.443,132.9312,132.0146,132.2338,16403.0
2024-09-30 09:35:00,133.54,134.25,133.16,134.05,3648.0,133.0507,133.7581,132.6721,133.5589,3648.0
2024-09-30 09:40:00,133.99,133.99,133.18,133.83,3049.0,133.4991,133.4991,132.6921,133.3397,3049.0
2024-09-30 09:45:00,133.65,134.14,133.59,134.14,3650.0,133.1603,133.6485,133.1006,133.6485,3650.0
2024-09-30 09:50:00,134.3,134.3,134.04,134.05,2579.0,133.808,133.808,133.5489,133.5589,2579.0
2024-09-30 09:55:00,133.86,133.86,133.5,133.53,3397.0,133.3696,133.3696,133.0109,133.0408,3397.0
2024-09-30 10:00:00,133.5,133.79,133.38,133.48,6280.0,133.0109,133.2998,132.8913,132.991,6280.0
2024-09-30 10:05:00,133.59,133.8,133.47,133.63,4055.0,133.1006,133.3098,132.981,133.1404,4055.0
2024-09-30 10:10:00,133.42,133.74,133.42,133.74,2002.0,132.9312,133.25,132.9312,133.25,2002.0
2024-09-30 10:15:00,133.73,133.73,133.16,133.16,1997.0,133.2401,133.2401,132.6721,132.6721,1997.0
2024-09-30 10:20:00,133.38,133.4,133.12,133.16,1200.0,132.8913,132.9113,132.6323,132.6721,1200.0
2024-09-30 10:25:00,133.1,133.26,132.75,133.15,2941.0,132.6124,132.7718,132.2636,132.6622,2941.0
2024-09-30 10:30:00,133.15,133.74,133.15,133.74,4461.0,132.6622,133.25,132.6622,133.25,4461.0
2024-09-30 10:35:00,133.71,133.71,133.33,133.57,1105.0,133.2201,133.2201,132.8415,133.0806,1105.0
2024-09-30 10:40:00,133.67,133.82,133.47,133.47,2963.0,133.1803,133.3297,132.981,132.981,2963.0
2024-09-30 10:45:00,133.55,133.63,133.39,133.52,900.0,133.0607,133.1404,132.9013,133.0308,900.0
2024-09-30 10:50:00,133.3,133.42,133.3,133.4,715.0,132.8116,132.9312,132.8116,132.9113,715.0
2024-09-30 10:55:00,133.3,133.3,132.99,133.11,1413.0,132.8116,132.8116,132.5028,132.6223,1413.0
2024-09-30 11:00:00,133.16,133.52,133.13,133.51,4688.0,132.6721,133.0308,132.6422,133.0209,4688.0
2024-09-30 11:05:00,133.55,133.81,133.3,133.3,2468.0,133.0607,133.3198,132.8116,132.8116,2468.0
2024-09-30 11:10:00,133.42,133.42,133.42,133.42,100.0,132.9312,132.9312,132.9312,132.9312,100.0
2024-09-30 11:15:00,133.27,133.36,133.03,133.09,1428.0,132.7817,132.8714,132.5426,132.6024,1428.0
2024-09-30 11:20:00,133.23,133.23,133.23,133.23,100.0,132.7419,132.7419,132.7419,132.7419,100.0
2024-09-30 11:25:00,133.08,133.29,133.06,133.25,4181.0,132.5924,132.8017,132.5725,132.7618,4181.0
2024-09-30 11:30:00,133.23,133.23,132.81,132.81,803.0,132.7419,132.7419,132.3234,132.3234,803.0
2024-09-30 11:35:00,132.81,132.87,132.63,132.79,2104.0,132.3234,132.3832,132.1441,132.3035,2104.0
2024-09-30 11:40:00,132.43,132.87,132.43,132.87,3027.0,131.9448,132.3832,131.9448,132.3832,3027.0
2024-09-30 11:45:00,132.8,132.9,132.72,132.86,945.0,132.3135,132.4131,132.2338,132.3732,945.0
2024-09-30 11:50:00,132.81,132.83,132.61,132.71,3050.0,132.3234,132.3433,132.1242,132.2238,3050.0
2024-09-30 11:55:00,132.67,132.74,132.45,132.46,4375.0,132.1839,132.2537,131.9647,131.9747,4375.0
2024-09-30 12:00:00,132.57,132.75,132.41,132.74,1100.0,132.0843,132.2636,131.9249,132.2537,1100.0
2024-09-30 12:05:00,132.72,132.98,132.71,132.97,4218.0,132.2338,132.4928,132.2238,132.4828,4218.0
2024-09-30 12:10:00,133.05,133.07,132.78,133.06,1500.0,132.5625,132.5825,132.2935,132.5725,1500.0
2024-09-30 12:15:00,133.07,133.14,133.03,133.03,640.0,132.5825,132.6522,132.5426,132.5426,640.0
2024-09-30 12:20:00,132.99,133.22,132.99,133.17,1200.0,132.5028,132.7319,132.5028,132.6821,1200.0
2024-09-30 12:25:00,133.15,133.28,133.15,133.28,2368.0,132.6622,132.7917,132.6622,132.7917,2368.0
2024-09-30 12:30:00,133.15,133.21,133.1,133.1,1150.0,132.6622,132.722,132.6124,132.6124,1150.0
2024-09-30 12:35:00,133.18,133.31,133.16,133.25,869.0,132.6921,132.8216,132.6721,132.7618,869.0
2024-09-30 12:40:00,133.22,133.37,133.22,133.34,1634.0,132.7319,132.8814,132.7319,132.8515,1634.0
2024-09-30 12:45:00,133.28,133.41,133.28,133.41,1200.0,132.7917,132.9212,132.7917,132.9212,1200.0
2024-09-30 12:50:00,133.48,133.66,133.42,133.5,3881.0,132.991,133.1703,132.9312,133.0109,3881.0
2024-09-30 12:55:00,133.53,133.61,133.44,133.44,1962.0,133.0408,133.1205,132.9511,132.9511,1962.0
2024-09-30 13:00:00,133.38,133.38,133.07,133.07,1698.0,132.8913,132.8913,132.5825,132.5825,1698.0
2024-09-30 13:05:00,133.2,133.2,132.97,132.97,1355.0,132.712,132.712,132.4828,132.4828,1355.0
2024-09-30 13:10:00,132.92,133.16,132.87,132.91,2400.0,132.433,132.6721,132.3832,132.4231,2400.0
2024-09-30 13:15:00,132.85,133.01,132.71,132.88,3070.0,132.3633,132.5227,132.2238,132.3932,3070.0
2024-09-30 13:20:00,132.79,133.04,132.78,132.93,1655.0,132.3035,132.5526,132.2935,132.443,1655.0
2024-09-30 13:25:00,132.77,133.02,132.74,132.83,2150.0,132.2836,132.5327,132.2537,132.3433,2150.0
2024-09-30 13:30:00,132.79,132.83,132.79,132.83,700.0,132.3035,132.3433,132.3035,132.3433,700.0
2024-09-30 13:35:00,132.62,132.71,132.62,132.71,727.0,132.1341,132.2238,132.1341,132.2238,727.0
2024-09-30 13:40:00,132.6,132.74,132.6,132.6,1184.0,132.1142,132.2537,132.1142,132.1142,1184.0
2024-09-30 13:45:00,132.65,132.91,132.63,132.91,1300.0,132.164,132.4231,132.1441,132.4231,1300.0
2024-09-30 13:50:00,132.92,132.94,132.9,132.93,640.0,132.433,132.4529,132.4131,132.443,640.0
2024-09-30 13:55:00,132.99,133.1,132.66,132.92,6962.0,132.5028,132.6124,132.174,132.433,6962.0
2024-09-30 14:00:00,132.99,132.99,132.83,132.97,4279.0,132.5028,132.5028,132.3433,132.4828,4279.0
2024-09-30 14:05:00,132.91,132.91,132.69,132.79,3122.0,132.4231,132.4231,132.2039,132.3035,3122.0
2024-09-30 14:10:00,132.71,132.71,132.5,132.58,1400.0,132.2238,132.2238,132.0146,132.0943,1400.0
2024-09-30 14:15:00,132.31,132.39,131.94,132.0,5849.0,131.8253,131.905,131.4566,131.5164,5849.0
2024-09-30 14:20:00,131.9,131.9,131.39,131.47,2993.0,131.4168,131.4168,130.9086,130.9883,2993.0
2024-09-30 14:25:00,131.64,131.91,131.5,131.75,2609.0,131.1577,131.4267,131.0182,131.2673,2609.0
2024-09-30 14:30:00,131.5,131.81,131.37,131.81,2639.0,131.0182,131.3271,130.8887,131.3271,2639.0
2024-09-30 14:35:00,131.6,132.15,131.56,132.06,5122.0,131.1179,131.6658,131.078,131.5762,5122.0
2024-09-30 14:40:00,131.96,132.09,131.79,131.81,2303.0,131.4765,131.6061,131.3072,131.3271,2303.0
2024-09-30 14:45:00,131.93,132.1,131.9,132.1,4507.0,131.4466,131.616,131.4168,131.616,4507.0
2024-09-30 14:50:00,132.06,132.38,131.99,132.38,4348.0,131.5762,131.895,131.5064,131.895,4348.0
2024-09-30 14:55:00,132.27,132.29,131.89,131.96,2600.0,131.7854,131.8053,131.4068,131.4765,2600.0
2024-09-30 15:00:00,131.91,131.98,131.64,131.94,4639.0,131.4267,131.4965,131.1577,131.4566,4639.0
2024-09-30 15:05:00,132.03,132.11,131.82,132.09,5140.0,131.5463,131.626,131.337,131.6061,5140.0
2024-09-30 15:10:00,132.09,132.09,131.67,131.91,6254.0,131.6061,131.6061,131.1876,131.4267,6254.0
2024-09-30 15:15:00,131.92,132.09,131.71,131.78,31104.0,131.4367,131.6061,131.2275,131.2972,31104.0
2024-09-30 15:20:00,131.74,131.82,131.58,131.71,10638.0,131.2573,131.337,131.0979,131.2275,10638.0
2024-09-30 15:25:00,131.71,131.82,131.53,131.67,5830.0,131.2275,131.337,131.0481,131.1876,5830.0
2024-09-30 15:30:00,131.62,131.95,131.56,131.95,9614.0,131.1378,131.4666,131.078,131.4666,9614.0
2024-09-30 15:35:00,131.87,132.17,131.74,132.17,5431.0,131.3869,131.6858,131.2573,131.6858,5431.0
2024-09-30 15:40:00,132.09,132.34,132.02,132.19,7501.0,131.6061,131.8551,131.5363,131.7057,7501.0
2024-09-30 15:45:00,132.24,132.75,132.24,132.53,9598.0,131.7555,132.2636,131.7555,132.0444,9598.0
2024-09-30 15:50:00,132.63,133.58,132.62,133.56,36511.0,132.1441,133.0906,132.1341,133.0707,36511.0
2024-09-30 15:55:00,133.62,134.02,133.51,133.95,87113.0,133.1305,133.529,133.0209,133.4592,87113.0
2024-10-01 09:30:00,132.8,133.85,132.0,132.0,22081.0,132.3135,133.3596,131.5164,131.5164,22081.0
2024-10-01 09:35:00,132.0,132.0,131.15,131.15,3429.0,131.5164,131.5164,130.6695,130.6695,3429.0
2024-10-01 09:40:00,131.47,131.47,130.78,131.08,4424.0,130.9883,130.9883,130.3009,130.5998,4424.0
2024-10-01 09:45:00,130.75,130.77,129.84,130.49,26127.0,130.271,130.2909,129.3643,130.0119,26127.0
2024-10-01 09:50:00,130.4,130.56,129.92,130.29,4604.0,129.9223,130.0817,129.444,129.8127,4604.0
2024-10-01 09:55:00,129.87,130.63,129.87,130.63,4945.0,129.3942,130.1514,129.3942,130.1514,4945.0
2024-10-01 10:00:00,130.5,131.2,129.72,130.39,6959.0,130.0219,130.7193,129.2447,129.9123,6959.0
2024-10-01 10:05:00,130.25,130.3,128.87,128.87,2915.0,129.7728,129.8226,128.3979,128.3979,2915.0
2024-10-01 10:10:00,129.0,129.09,128.17,128.44,42403.0,128.5274,128.6171,127.7004,127.9694,42403.0
2024-10-01 10:15:00,128.21,128.39,127.82,128.15,18586.0,127.7403,127.9196,127.3517,127.6805,18586.0
2024-10-01 10:20:00,128.17,129.08,127.91,128.73,31747.0,127.7004,128.6071,127.4414,128.2584,31747.0
2024-10-01 10:25:00,128.54,128.78,127.86,128.52,21382.0,128.0691,128.3082,127.3916,128.0491,21382.0
2024-10-01 10:30:00,128.48,128.79,128.03,128.79,7372.0,128.0093,128.3181,127.5609,128.3181,7372.0
2024-10-01 10:35:00,128.5,128.85,128.11,128.66,3642.0,128.0292,128.3779,127.6406,128.1886,3642.0
2024-10-01 10:40:00,128.77,129.1,128.76,129.0,2418.0,128.2982,128.627,128.2883,128.5274,2418.0
2024-10-01 10:45:00,129.13,129.23,129.02,129.16,2900.0,128.6569,128.7565,128.5473,128.6868,2900.0
2024-10-01 10:50:00,129.16,129.16,128.71,128.77,7638.0,128.6868,128.6868,128.2384,128.2982,7638.0
2024-10-01 10:55:00,128.82,129.28,128.75,129.25,6356.0,128.348,128.8064,128.2783,128.7765,6356.0
2024-10-01 11:00:00,129.13,129.23,128.91,128.91,3670.0,128.6569,128.7565,128.4377,128.4377,3670.0
2024-10-01 11:05:00,128.75,128.75,128.0,128.03,14549.0,128.2783,128.2783,127.531,127.5609,14549.0
2024-10-01 11:10:00,128.01,128.31,127.98,128.3,6894.0,127.541,127.8399,127.5111,127.8299,6894.0
2024-10-01 11:15:00,128.3,128.6,128.02,128.59,13102.0,127.8299,128.1288,127.551,128.1189,13102.0
2024-10-01 11:20:00,128.72,128.91,128.57,128.82,2553.0,128.2484,128.4377,128.099,128.348,2553.0
2024-10-01 11:25:00,128.72,129.1,128.72,129.02,8983.0,128.2484,128.627,128.2484,128.5473,8983.0
2024-10-01 11:30:00,128.97,129.45,128.96,129.22,3016.0,128.4975,128.9757,128.4875,128.7466,3016.0
2024-10-01 11:35:00,129.19,129.33,128.87,129.19,4173.0,128.7167,128.8562,128.3979,128.7167,4173.0
2024-10-01 11:40:00,129.31,129.7,129.1,129.52,5193.0,128.8362,129.2248,128.627,129.0455,5193.0
2024-10-01 11:45:00,129.49,129.49,129.11,129.44,2367.0,129.0156,129.0156,128.637,128.9658,2367.0
2024-10-01 11:50:00,129.59,129.6,129.3,129.48,1566.0,129.1152,129.1252,128.8263,129.0056,1566.0
2024-10-01 11:55:00,129.44,129.45,129.12,129.2,3036.0,128.9658,128.9757,128.6469,128.7266,3036.0
2024-10-01 12:00:00,129.16,129.67,128.99,129.58,6764.0,128.6868,129.1949,128.5174,129.1053,6764.0
2024-10-01 12:05:00,129.66,129.69,129.46,129.59,1802.0,129.185,129.2149,128.9857,129.1152,1802.0
2024-10-01 12:10:00,129.6,129.79,129.35,129.35,2988.0,129.1252,129.3145,128.8761,128.8761,2988.0
2024-10-01 12:15:00,129.4,129.59,129.3,129.36,2237.0,128.9259,129.1152,128.8263,128.8861,2237.0
2024-10-01 12:20:00,129.43,129.52,129.18,129.27,5619.0,128.9558,129.0455,128.7067,128.7964,5619.0
2024-10-01 12:25:00,129.11,129.3,128.97,129.3,4989.0,128.637,128.8263,128.4975,128.8263,4989.0
2024-10-01 12:30:00,129.2,129.43,128.68,129.43,9108.0,128.7266,128.9558,128.2086,128.9558,9108.0
2024-10-01 12:35:00,129.12,129.21,128.8,128.84,3618.0,128.6469,128.7366,128.3281,128.368,3618.0
2024-10-01 12:40:00,128.84,129.0,128.69,128.71,5002.0,128.368,128.5274,128.2185,128.2384,5002.0
2024-10-01 12:45:00,128.7,128.85,128.5,128.78,5903.0,128.2285,128.3779,128.0292,128.3082,5903.0
2024-10-01 12:50:00,128.89,129.77,128.89,129.66,6457.0,128.4178,129.2946,128.4178,129.185,6457.0
2024-10-01 12:55:00,129.6,129.61,129.24,129.27,5300.0,129.1252,129.1351,128.7665,128.7964,5300.0
2024-10-01 13:00:00,129.21,129.32,128.81,128.81,2666.0,128.7366,128.8462,128.3381,128.3381,2666.0
2024-10-01 13:05:00,128.79,128.79,128.54,128.58,4397.0,128.3181,128.3181,128.0691,128.1089,4397.0
2024-10-01 13:10:00,128.73,128.78,128.41,128.54,4484.0,128.2584,128.3082,127.9395,128.0691,4484.0
2024-10-01 13:15:00,128.43,128.46,128.23,128.28,3540.0,127.9595,127.9894,127.7602,127.81,3540.0
2024-10-01 13:20:00,128.41,128.69,128.4,128.44,4473.0,127.9395,128.2185,127.9296,127.9694,4473.0
2024-10-01 13:25:00,128.58,128.82,128.54,128.58,3828.0,128.1089,128.348,128.0691,128.1089,3828.0
2024-10-01 13:30:00,128.55,129.23,128.47,129.23,5795.0,128.079,128.7565,127.9993,128.7565,5795.0
2024-10-01 13:35:00,129.25,129.25,128.62,128.87,4618.0,128.7765,128.7765,128.1488,128.3979,4618.0
2024-10-01 13:40:00,128.72,129.12,128.6,128.99,3618.0,128.2484,128.6469,128.1288,128.5174,3618.0
2024-10-01 13:45:00,129.02,129.13,128.93,128.93,2580.0,128.5473,128.6569,128.4576,128.4576,2580.0
2024-10-01 13:50:00,128.92,129.1,128.76,128.96,5815.0,128.4477,128.627,128.2883,128.4875,5815.0
2024-10-01 13:55:00,129.09,129.74,129.09,129.74,2739.0,128.6171,129.2647,128.6171,129.2647,2739.0
2024-10-01 14:00:00,129.77,129.93,129.65,129.79,5629.0,129.2946,129.454,129.175,129.3145,5629.0
2024-10-01 14:05:00,129.85,130.02,129.64,129.86,3139.0,129.3743,129.5436,129.165,129.3842,3139.0
2024-10-01 14:10:00,129.75,129.94,129.75,129.92,3827.0,129.2746,129.4639,129.2746,129.444,3827.0
2024-10-01 14:15:00,129.99,130.03,129.79,129.84,6321.0,129.5138,129.5536,129.3145,129.3643,6321.0
2024-10-01 14:20:00,129.76,129.94,129.7,129.76,3858.0,129.2846,129.4639,129.2248,129.2846,3858.0
2024-10-01 14:25:00,129.78,130.24,129.78,130.14,8161.0,129.3045,129.7628,129.3045,129.6632,8161.0
2024-10-01 14:30:00,130.04,130.45,130.04,130.17,35220.0,129.5636,129.9721,129.5636,129.6931,35220.0
2024-10-01 14:35:00,130.17,130.22,129.75,129.93,32474.0,129.6931,129.7429,129.2746,129.454,32474.0
2024-10-01 14:40:00,129.99,130.1,129.67,130.04,6533.0,129.5138,129.6233,129.1949,129.5636,6533.0
2024-10-01 14:45:00,130.13,130.32,129.94,129.94,6457.0,129.6532,129.8425,129.4639,129.4639,6457.0
2024-10-01 14:50:00,129.92,130.11,129.61,129.62,8236.0,129.444,129.6333,129.1351,129.1451,8236.0
2024-10-01 14:55:00,129.65,130.06,129.65,129.74,7612.0,129.175,129.5835,129.175,129.2647,7612.0
2024-10-01 15:00:00,129.83,130.27,129.76,130.25,10406.0,129.3543,129.7927,129.2846,129.7728,10406.0
2024-10-01 15:05:00,130.16,130.16,129.94,129.97,9466.0,129.6831,129.6831,129.4639,129.4938,9466.0
2024-10-01 15:10:00,129.91,129.91,129.68,129.81,6775.0,129.434,129.434,129.2049,129.3344,6775.0
2024-10-01 15:15:00,129.81,129.88,129.62,129.81,9474.0,129.3344,129.4042,129.1451,129.3344,9474.0
2024-10-01 15:20:00,129.85,130.04,129.69,129.74,8003.0,129.3743,129.5636,129.2149,129.2647,8003.0
2024-10-01 15:25:00,129.7,129.8,129.5,129.59,16169.0,129.2248,129.3244,129.0255,129.1152,16169.0
2024-10-01 15:30:00,129.58,129.58,128.85,128.95,13998.0,129.1053,129.1053,128.3779,128.4776,13998.0
2024-10-01 15:35:00,129.0,129.17,128.81,129.14,12496.0,128.5274,128.6968,128.3381,128.6669,12496.0
2024-10-01 15:40:00,129.17,129.41,129.17,129.24,8473.0,128.6968,128.9359,128.6968,128.7665,8473.0
2024-10-01 15:45:00,129.16,129.16,128.61,128.61,13346.0,128.6868,128.6868,128.1388,128.1388,13346.0
2024-10-01 15:50:00,128.72,129.17,128.72,128.92,18073.0,128.2484,128.6968,128.2484,128.4477,18073.0
2024-10-01 15:55:00,129.05,129.64,128.51,128.97,279732.0,128.5772,129.165,128.0392,128.4975,279732.0
2024-10-02 09:30:00,129.68,130.05,129.07,129.9,5831.0,129.2049,129.5735,128.5971,129.4241,5831.0
2024-10-02 09:35:00,129.54,129.97,129.48,129.49,2269.0,129.0654,129.4938,129.0056,129.0156,2269.0
2024-10-02 09:40:00,129.83,129.83,128.9,129.65,1800.0,129.3543,129.3543,128.4277,129.175,1800.0
2024-10-02 09:45:00,129.56,130.25,129.55,130.25,1301.0,129.0853,129.7728,129.0754,129.7728,1301.0
2024-10-02 09:50:00,130.31,130.4,130.05,130.19,1200.0,129.8326,129.9223,129.5735,129.713,1200.0
2024-10-02 09:55:00,130.28,130.54,130.2,130.48,400.0,129.8027,130.0617,129.723,130.002,400.0
2024-10-02 10:00:00,130.48,131.32,130.47,131.31,6611.0,130.002,130.8389,129.992,130.8289,6611.0
2024-10-02 10:05:00,131.19,131.98,131.12,131.61,3364.0,130.7094,131.4965,130.6396,131.1278,3364.0
2024-10-02 10:10:00,131.83,132.04,131.74,131.75,2375.0,131.347,131.5562,131.2573,131.2673,2375.0
2024-10-02 10:15:00,131.86,132.8,131.86,132.8,1181.0,131.3769,132.3135,131.3769,132.3135,1181.0
2024-10-02 10:20:00,132.93,133.11,132.29,132.29,5069.0,132.443,132.6223,131.8053,131.8053,5069.0
2024-10-02 10:25:00,132.19,133.06,132.18,133.0,5590.0,131.7057,132.5725,131.6957,132.5127,5590.0
2024-10-02 10:30:00,132.62,133.1,132.54,132.75,5391.0,132.1341,132.6124,132.0544,132.2636,5391.0
2024-10-02 10:35:00,132.58,132.91,132.58,132.61,7325.0,132.0943,132.4231,132.0943,132.1242,7325.0
2024-10-02 10:40:00,132.81,132.92,132.58,132.58,2057.0,132.3234,132.433,132.0943,132.0943,2057.0
2024-10-02 10:45:00,132.57,132.93,132.55,132.93,1743.0,132.0843,132.443,132.0644,132.443,1743.0
2024-10-02 10:50:00,132.99,133.0,132.46,132.52,3045.0,132.5028,132.5127,131.9747,132.0345,3045.0
2024-10-02 10:55:00,132.33,132.5,132.26,132.27,1123.0,131.8452,132.0146,131.7754,131.7854,1123.0
2024-10-02 11:00:00,132.48,132.88,132.4,132.71,4052.0,131.9946,132.3932,131.9149,132.2238,4052.0
2024-10-02 11:05:00,132.78,132.82,132.46,132.46,2814.0,132.2935,132.3334,131.9747,131.9747,2814.0
2024-10-02 11:10:00,132.72,132.89,132.57,132.68,1839.0,132.2338,132.4031,132.0843,132.1939,1839.0
2024-10-02 11:15:00,132.76,133.05,132.75,133.05,1253.0,132.2736,132.5625,132.2636,132.5625,1253.0
2024-10-02 11:20:00,133.29,133.33,132.62,132.69,10489.0,132.8017,132.8415,132.1341,132.2039,10489.0
2024-10-02 11:25:00,132.7,132.8,132.46,132.78,3442.0,132.2138,132.3135,131.9747,132.2935,3442.0
2024-10-02 11:30:00,132.78,132.86,132.49,132.82,17099.0,132.2935,132.3732,132.0046,132.3334,17099.0
2024-10-02 11:35:00,132.84,132.85,132.63,132.73,2674.0,132.3533,132.3633,132.1441,132.2437,2674.0
2024-10-02 11:40:00,132.72,132.88,132.7,132.88,2936.0,132.2338,132.3932,132.2138,132.3932,2936.0
2024-10-02 11:45:00,132.88,132.88,132.73,132.73,3232.0,132.3932,132.3932,132.2437,132.2437,3232.0
2024-10-02 11:50:00,132.81,132.87,132.55,132.66,5979.0,132.3234,132.3832,132.0644,132.174,5979.0
2024-10-02 11:55:00,132.61,132.75,132.49,132.68,9344.0,132.1242,132.2636,132.0046,132.1939,9344.0
2024-10-02 12:00:00,132.78,132.98,132.65,132.98,1750.0,132.2935,132.4928,132.164,132.4928,1750.0
2024-10-02 12:05:00,132.98,132.98,132.72,132.81,11410.0,132.4928,132.4928,132.2338,132.3234,11410.0
2024-10-02 12:10:00,132.85,133.08,132.81,133.07,87518.0,132.3633,132.5924,132.3234,132.5825,87518.0
2024-10-02 12:15:00,133.12,133.25,132.91,133.05,5018.0,132.6323,132.7618,132.4231,132.5625,5018.0
2024-10-02 12:20:00,133.04,133.51,133.0,133.42,3879.0,132.5526,133.0209,132.5127,132.9312,3879.0
2024-10-02 12:25:00,133.73,133.78,133.48,133.49,8072.0,133.2401,133.2899,132.991,133.0009,8072.0
2024-10-02 12:30:00,133.44,133.44,133.05,133.05,1383.0,132.9511,132.9511,132.5625,132.5625,1383.0
2024-10-02 12:35:00,133.2,133.25,133.15,133.16,1790.0,132.712,132.7618,132.6622,132.6721,1790.0
2024-10-02 12:40:00,133.11,133.19,132.93,132.93,1588.0,132.6223,132.702,132.443,132.443,1588.0
2024-10-02 12:45:00,132.72,132.8,132.51,132.51,1907.0,132.2338,132.3135,132.0245,132.0245,1907.0
2024-10-02 12:50:00,132.6,132.6,132.52,132.52,200.0,132.1142,132.1142,132.0345,132.0345,200.0
2024-10-02 12:55:00,132.69,132.8,132.23,132.24,2658.0,132.2039,132.3135,131.7455,131.7555,2658.0
2024-10-02 13:00:00,132.34,132.5,132.34,132.37,1438.0,131.8551,132.0146,131.8551,131.885,1438.0
2024-10-02 13:05:00,132.32,132.4,132.22,132.24,2845.0,131.8352,131.9149,131.7356,131.7555,2845.0
2024-10-02 13:10:00,132.22,132.22,131.98,132.2,2000.0,131.7356,131.7356,131.4965,131.7157,2000.0
2024-10-02 13:15:00,132.19,132.32,132.06,132.32,370.0,131.7057,131.8352,131.5762,131.8352,370.0
2024-10-02 13:20:00,132.29,132.51,132.29,132.47,1251.0,131.8053,132.0245,131.8053,131.9847,1251.0
2024-10-02 13:25:00,132.47,132.6,132.4,132.47,9178.0,131.9847,132.1142,131.9149,131.9847,9178.0
2024-10-02 13:30:00,132.53,132.65,132.34,132.34,10970.0,132.0444,132.164,131.8551,131.8551,10970.0
2024-10-02 13:35:00,132.22,132.63,132.22,132.63,905.0,131.7356,132.1441,131.7356,132.1441,905.0
2024-10-02 13:40:00,132.66,132.66,132.54,132.56,900.0,132.174,132.174,132.0544,132.0743,900.0
2024-10-02 13:45:00,132.61,132.76,132.51,132.72,1684.0,132.1242,132.2736,132.0245,132.2338,1684.0
2024-10-02 13:50:00,132.78,133.12,132.78,133.12,1000.0,132.2935,132.6323,132.2935,132.6323,1000.0
2024-10-02 13:55:00,133.15,133.49,133.15,133.44,2732.0,132.6622,133.0009,132.6622,132.9511,2732.0
2024-10-02 14:00:00,133.49,133.65,133.37,133.57,41611.0,133.0009,133.1603,132.8814,133.0806,41611.0
2024-10-02 14:05:00,133.57,133.75,133.47,133.69,2940.0,133.0806,133.26,132.981,133.2002,2940.0
2024-10-02 14:10:00,133.71,133.95,133.69,133.74,2702.0,133.2201,133.4592,133.2002,133.25,2702.0
2024-10-02 14:15:00,133.74,134.0,133.74,134.0,3362.0,133.25,133.5091,133.25,133.5091,3362.0
2024-10-02 14:20:00,134.0,134.0,133.52,133.52,7970.0,133.5091,133.5091,133.0308,133.0308,7970.0
2024-10-02 14:25:00,133.44,133.45,132.6,132.82,4988.0,132.9511,132.9611,132.1142,132.3334,4988.0
2024-10-02 14:30:00,132.83,133.02,132.65,133.02,986.0,132.3433,132.5327,132.164,132.5327,986.0
2024-10-02 14:35:00,133.01,133.01,132.75,132.75,2624.0,132.5227,132.5227,132.2636,132.2636,2624.0
2024-10-02 14:40:00,132.83,133.0,132.76,132.99,9594.0,132.3433,132.5127,132.2736,132.5028,9594.0
2024-10-02 14:45:00,132.86,132.9,132.69,132.69,1334.0,132.3732,132.4131,132.2039,132.2039,1334.0
2024-10-02 14:50:00,132.75,132.75,132.64,132.64,1273.0,132.2636,132.2636,132.154,132.154,1273.0
2024-10-02 14:55:00,132.53,132.7,132.53,132.66,1685.0,132.0444,132.2138,132.0444,132.174,1685.0
2024-10-02 15:00:00,132.53,132.58,132.5,132.58,1202.0,132.0444,132.0943,132.0146,132.0943,1202.0
2024-10-02 15:05:00,132.63,132.91,132.63,132.91,1891.0,132.1441,132.4231,132.1441,132.4231,1891.0
2024-10-02 15:10:00,132.97,133.0,132.57,132.7,5952.0,132.4828,132.5127,132.0843,132.2138,5952.0
2024-10-02 15:15:00,132.68,132.83,132.49,132.55,2346.0,132.1939,132.3433,132.0046,132.0644,2346.0
2024-10-02 15:20:00,132.62,132.73,132.59,132.69,3153.0,132.1341,132.2437,132.1042,132.2039,3153.0
2024-10-02 15:25:00,132.69,132.69,132.45,132.46,8070.0,132.2039,132.2039,131.9647,131.9747,8070.0
2024-10-02 15:30:00,132.41,132.41,132.19,132.26,12279.0,131.9249,131.9249,131.7057,131.7754,12279.0
2024-10-02 15:35:00,132.24,132.32,132.07,132.13,15809.0,131.7555,131.8352,131.5861,131.6459,15809.0
2024-10-02 15:40:00,132.13,132.44,131.99,132.3,27752.0,131.6459,131.9548,131.5064,131.8153,27752.0
2024-10-02 15:45:00,132.33,132.44,132.27,132.34,14833.0,131.8452,131.9548,131.7854,131.8551,14833.0
2024-10-02 15:50:00,132.26,132.38,131.93,131.93,21763.0,131.7754,131.895,131.4466,131.4466,21763.0
2024-10-02 15:55:00,131.81,131.84,131.25,131.45,105199.0,131.3271,131.357,130.7691,130.9684,105199.0
2024-10-03 09:30:00,129.65,130.89,129.32,130.88,10178.0,129.175,130.4105,128.8462,130.4005,10178.0
2024-10-03 09:35:00,130.5,130.56,130.3,130.3,850.0,130.0219,130.0817,129.8226,129.8226,850.0
2024-10-03 09:40:00,130.12,130.83,130.12,130.63,3000.0,129.6433,130.3507,129.6433,130.1514,3000.0
2024-10-03 09:45:00,130.65,130.66,129.63,129.96,4250.0,130.1713,130.1813,129.1551,129.4839,4250.0
2024-10-03 09:50:00,129.99,130.4,129.88,130.25,2157.0,129.5138,129.9223,129.4042,129.7728,2157.0
2024-10-03 09:55:00,130.27,130.86,130.26,130.49,17513.0,129.7927,130.3806,129.7828,130.0119,17513.0
2024-10-03 10:00:00,130.92,131.84,130.6,131.74,9002.0,130.4403,131.357,130.1215,131.2573,9002.0
2024-10-03 10:05:00,131.84,132.5,131.65,132.28,6702.0,131.357,132.0146,131.1677,131.7954,6702.0
2024-10-03 10:10:00,132.29,132.29,130.56,130.9,17036.0,131.8053,131.8053,130.0817,130.4204,17036.0
2024-10-03 10:15:00,130.88,131.92,130.51,131.33,27383.0,130.4005,131.4367,130.0318,130.8488,27383.0
2024-10-03 10:20:00,131.44,131.59,130.04,130.33,1304.0,130.9584,131.1079,129.5636,129.8525,1304.0
2024-10-03 10:25:00,130.31,130.48,130.18,130.48,1625.0,129.8326,130.002,129.7031,130.002,1625.0
2024-10-03 10:30:00,130.24,130.84,129.8,130.84,3750.0,129.7628,130.3606,129.3244,130.3606,3750.0
2024-10-03 10:35:00,130.8,130.8,130.07,130.08,2015.0,130.3208,130.3208,129.5935,129.6034,2015.0
2024-10-03 10:40:00,130.1,130.1,129.44,129.55,1970.0,129.6233,129.6233,128.9658,129.0754,1970.0
2024-10-03 10:45:00,129.73,130.57,129.73,130.2,1841.0,129.2547,130.0916,129.2547,129.723,1841.0
2024-10-03 10:50:00,130.29,130.85,130.29,130.56,3967.0,129.8127,130.3706,129.8127,130.0817,3967.0
2024-10-03 10:55:00,130.34,130.39,129.61,129.7,2970.0,129.8625,129.9123,129.1351,129.2248,2970.0
2024-10-03 11:00:00,129.65,129.89,129.53,129.53,4212.0,129.175,129.4141,129.0554,129.0554,4212.0
2024-10-03 11:05:00,129.59,130.02,129.59,129.75,2621.0,129.1152,129.5436,129.1152,129.2746,2621.0
2024-10-03 11:10:00,129.52,129.86,129.52,129.83,2343.0,129.0455,129.3842,129.0455,129.3543,2343.0
2024-10-03 11:15:00,129.78,129.99,129.64,129.72,7528.0,129.3045,129.5138,129.165,129.2447,7528.0
2024-10-03 11:20:00,129.78,130.06,129.78,130.06,1505.0,129.3045,129.5835,129.3045,129.5835,1505.0
2024-10-03 11:25:00,130.08,130.1,129.71,129.89,13495.0,129.6034,129.6233,129.2348,129.4141,13495.0
2024-10-03 11:30:00,129.91,130.24,129.75,130.14,3106.0,129.434,129.7628,129.2746,129.6632,3106.0
2024-10-03 11:35:00,129.97,130.18,129.97,130.07,1514.0,129.4938,129.7031,129.4938,129.5935,1514.0
2024-10-03 11:40:00,130.17,130.28,129.98,129.98,2100.0,129.6931,129.8027,129.5038,129.5038,2100.0
2024-10-03 11:45:00,130.19,130.19,129.93,129.98,8263.0,129.713,129.713,129.454,129.5038,8263.0
2024-10-03 11:50:00,129.97,130.31,129.97,130.19,4100.0,129.4938,129.8326,129.4938,129.713,4100.0
2024-10-03 11:55:00,130.26,130.26,130.12,130.14,1000.0,129.7828,129.7828,129.6433,129.6632,1000.0
2024-10-03 12:00:00,130.14,130.14,129.88,129.94,2467.0,129.6632,129.6632,129.4042,129.4639,2467.0
2024-10-03 12:05:00,129.94,130.22,129.84,130.06,2907.0,129.4639,129.7429,129.3643,129.5835,2907.0
2024-10-03 12:10:00,130.06,130.23,129.95,130.06,3251.0,129.5835,129.7529,129.4739,129.5835,3251.0
2024-10-03 12:15:00,130.06,130.1,129.87,129.89,3300.0,129.5835,129.6233,129.3942,129.4141,3300.0
2024-10-03 12:20:00,129.97,130.22,129.9,130.19,2029.0,129.4938,129.7429,129.4241,129.713,2029.0
2024-10-03 12:25:00,130.18,130.19,130.05,130.05,500.0,129.7031,129.713,129.5735,129.5735,500.0
2024-10-03 12:30:00,130.02,130.02,129.37,129.66,5906.0,129.5436,129.5436,128.896,129.185,5906.0
2024-10-03 12:35:00,129.68,129.72,129.5,129.69,3588.0,129.2049,129.2447,129.0255,129.2149,3588.0
2024-10-03 12:40:00,129.5,129.5,129.05,129.22,3413.0,129.0255,129.0255,128.5772,128.7466,3413.0
2024-10-03 12:45:00,129.12,129.15,128.9,128.97,2752.0,128.6469,128.6768,128.4277,128.4975,2752.0
2024-10-03 12:50:00,128.9,129.18,128.85,128.97,5281.0,128.4277,128.7067,128.3779,128.4975,5281.0
2024-10-03 12:55:00,129.01,129.52,129.01,129.15,2900.0,128.5373,129.0455,128.5373,128.6768,2900.0
2024-10-03 13:00:00,129.09,129.16,128.81,129.15,3533.0,128.6171,128.6868,128.3381,128.6768,3533.0
2024-10-03 13:05:00,129.15,129.48,129.11,129.41,2402.0,128.6768,129.0056,128.637,128.9359,2402.0
2024-10-03 13:10:00,129.33,129.38,129.2,129.33,2756.0,128.8562,128.906,128.7266,128.8562,2756.0
2024-10-03 13:15:00,129.33,129.36,129.07,129.21,1292.0,128.8562,128.8861,128.5971,128.7366,1292.0
2024-10-03 13:20:00,129.22,129.69,129.21,129.56,4801.0,128.7466,129.2149,128.7366,129.0853,4801.0
2024-10-03 13:25:00,129.57,129.85,129.33,129.33,6655.0,129.0953,129.3743,128.8562,128.8562,6655.0
2024-10-03 13:30:00,129.28,129.47,129.16,129.42,6596.0,128.8064,128.9957,128.6868,128.9458,6596.0
2024-10-03 13:35:00,129.41,129.41,129.1,129.11,4426.0,128.9359,128.9359,128.627,128.637,4426.0
2024-10-03 13:40:00,129.08,129.12,128.81,129.12,3131.0,128.6071,128.6469,128.3381,128.6469,3131.0
2024-10-03 13:45:00,129.12,129.28,129.04,129.04,1600.0,128.6469,128.8064,128.5672,128.5672,1600.0
2024-10-03 13:50:00,129.06,129.19,129.06,129.13,1052.0,128.5872,128.7167,128.5872,128.6569,1052.0
2024-10-03 13:55:00,129.28,129.28,128.96,129.1,2900.0,128.8064,128.8064,128.4875,128.627,2900.0
2024-10-03 14:00:00,128.96,128.98,128.79,128.9,7610.0,128.4875,128.5075,128.3181,128.4277,7610.0
2024-10-03 14:05:00,128.99,129.2,128.93,129.2,3900.0,128.5174,128.7266,128.4576,128.7266,3900.0
2024-10-03 14:10:00,129.13,129.51,129.03,129.34,54156.0,128.6569,129.0355,128.5573,128.8661,54156.0
2024-10-03 14:15:00,129.32,129.47,129.3,129.34,2300.0,128.8462,128.9957,128.8263,128.8661,2300.0
2024-10-03 14:20:00,129.39,129.45,128.93,129.22,6752.0,128.916,128.9757,128.4576,128.7466,6752.0
2024-10-03 14:25:00,129.28,129.34,129.1,129.15,1000.0,128.8064,128.8661,128.627,128.6768,1000.0
2024-10-03 14:30:00,129.04,129.15,128.83,129.15,5056.0,128.5672,128.6768,128.358,128.6768,5056.0
2024-10-03 14:35:00,129.16,129.25,129.06,129.25,2755.0,128.6868,128.7765,128.5872,128.7765,2755.0
2024-10-03 14:40:00,129.17,129.33,128.96,128.96,4220.0,128.6968,128.8562,128.4875,128.4875,4220.0
2024-10-03 14:45:00,128.94,129.03,128.82,128.89,1950.0,128.4676,128.5573,128.348,128.4178,1950.0
2024-10-03 14:50:00,128.94,129.07,128.87,129.06,3424.0,128.4676,128.5971,128.3979,128.5872,3424.0
2024-10-03 14:55:00,128.97,129.06,128.85,128.87,5881.0,128.4975,128.5872,128.3779,128.3979,5881.0
2024-10-03 15:00:00,128.83,128.89,128.62,128.89,3326.0,128.358,128.4178,128.1488,128.4178,3326.0
2024-10-03 15:05:00,128.89,128.9,128.61,128.62,2150.0,128.4178,128.4277,128.1388,128.1488,2150.0
2024-10-03 15:10:00,128.6,128.7,128.52,128.63,7489.0,128.1288,128.2285,128.0491,128.1587,7489.0
2024-10-03 15:15:00,128.68,128.68,128.37,128.51,10593.0,128.2086,128.2086,127.8997,128.0392,10593.0
2024-10-03 15:20:00,128.54,128.85,128.44,128.75,7893.0,128.0691,128.3779,127.9694,128.2783,7893.0
2024-10-03 15:25:00,128.75,128.75,128.48,128.62,6005.0,128.2783,128.2783,128.0093,128.1488,6005.0
2024-10-03 15:30:00,128.53,128.61,128.38,128.55,23017.0,128.0591,128.1388,127.9097,128.079,23017.0
2024-10-03 15:35:00,128.58,128.76,128.45,128.73,25982.0,128.1089,128.2883,127.9794,128.2584,25982.0
2024-10-03 15:40:00,128.72,128.79,128.47,128.47,4828.0,128.2484,128.3181,127.9993,127.9993,4828.0
2024-10-03 15:45:00,128.61,129.1,128.57,129.09,7517.0,128.1388,128.627,128.099,128.6171,7517.0
2024-10-03 15:50:00,129.05,129.05,128.57,128.78,39064.0,128.5772,128.5772,128.099,128.3082,39064.0
2024-10-03 15:55:00,128.8,129.16,128.54,128.99,194315.0,128.3281,128.6868,128.0691,128.5174,194315.0
2024-10-04 09:30:00,132.0,132.28,131.79,131.94,9430.0,131.5164,131.7954,131.3072,131.4566,9430.0
2024-10-04 09:35:00,132.18,132.18,131.62,131.94,1804.0,131.6957,131.6957,131.1378,131.4566,1804.0
2024-10-04 09:40:00,131.95,132.02,131.95,132.0,3400.0,131.4666,131.5363,131.4666,131.5164,3400.0
2024-10-04 09:45:00,132.02,132.02,131.61,131.89,3136.0,131.5363,131.5363,131.1278,131.4068,3136.0
2024-10-04 09:50:00,131.89,132.1,131.18,131.19,4646.0,131.4068,131.616,130.6994,130.7094,4646.0
2024-10-04 09:55:00,131.31,131.45,130.62,130.62,9274.0,130.8289,130.9684,130.1414,130.1414,9274.0
2024-10-04 10:00:00,130.5,131.05,130.49,130.76,8779.0,130.0219,130.5699,130.0119,130.2809,8779.0
2024-10-04 10:05:00,130.9,130.99,130.01,130.28,7547.0,130.4204,130.5101,129.5337,129.8027,7547.0
2024-10-04 10:10:00,129.99,131.09,129.99,130.75,10694.0,129.5138,130.6097,129.5138,130.271,10694.0
2024-10-04 10:15:00,131.06,131.43,130.91,131.24,11688.0,130.5798,130.9485,130.4304,130.7592,11688.0
2024-10-04 10:20:00,131.03,131.25,130.57,130.62,3254.0,130.5499,130.7691,130.0916,130.1414,3254.0
2024-10-04 10:25:00,130.44,130.5,129.9,130.02,1279.0,129.9621,130.0219,129.4241,129.5436,1279.0
2024-10-04 10:30:00,130.0,130.59,129.97,130.34,3288.0,129.5237,130.1116,129.4938,129.8625,3288.0
2024-10-04 10:35:00,130.38,130.46,130.15,130.33,1650.0,129.9023,129.982,129.6732,129.8525,1650.0
2024-10-04 10:40:00,130.69,131.01,130.59,131.01,3162.0,130.2112,130.53,130.1116,130.53,3162.0
2024-10-04 10:45:00,130.99,130.99,130.71,130.92,6923.0,130.5101,130.5101,130.2311,130.4403,6923.0
2024-10-04 10:50:00,131.02,131.35,131.0,131.07,8882.0,130.54,130.8688,130.5201,130.5898,8882.0
2024-10-04 10:55:00,131.08,131.25,131.08,131.22,4224.0,130.5998,130.7691,130.5998,130.7392,4224.0
2024-10-04 11:00:00,131.21,131.27,131.08,131.08,3126.0,130.7293,130.7891,130.5998,130.5998,3126.0
2024-10-04 11:05:00,131.35,131.35,130.79,130.79,2245.0,130.8688,130.8688,130.3108,130.3108,2245.0
2024-10-04 11:10:00,131.04,131.04,130.45,130.45,1576.0,130.5599,130.5599,129.9721,129.9721,1576.0
2024-10-04 11:15:00,130.42,130.74,130.39,130.66,3585.0,129.9422,130.261,129.9123,130.1813,3585.0
2024-10-04 11:20:00,130.42,130.43,129.99,130.07,2818.0,129.9422,129.9521,129.5138,129.5935,2818.0
2024-10-04 11:25:00,129.98,130.0,129.55,129.67,9305.0,129.5038,129.5237,129.0754,129.1949,9305.0
2024-10-04 11:30:00,129.51,130.02,129.5,129.96,8781.0,129.0355,129.5436,129.0255,129.4839,8781.0
2024-10-04 11:35:00,129.97,130.23,129.91,130.22,1516.0,129.4938,129.7529,129.434,129.7429,1516.0
2024-10-04 11:40:00,130.27,130.72,130.26,130.72,2316.0,129.7927,130.2411,129.7828,130.2411,2316.0
2024-10-04 11:45:00,130.35,130.48,129.97,129.97,1809.0,129.8724,130.002,129.4938,129.4938,1809.0
2024-10-04 11:50:00,130.13,130.86,130.13,130.85,1378.0,129.6532,130.3806,129.6532,130.3706,1378.0
2024-10-04 11:55:00,131.0,131.09,130.85,130.98,3321.0,130.5201,130.6097,130.3706,130.5001,3321.0
2024-10-04 12:00:00,131.0,131.09,130.64,130.64,3736.0,130.5201,130.6097,130.1614,130.1614,3736.0
2024-10-04 12:05:00,130.77,130.89,130.57,130.58,1306.0,130.2909,130.4105,130.0916,130.1016,1306.0
2024-10-04 12:10:00,130.46,130.67,130.42,130.51,2320.0,129.982,130.1913,129.9422,130.0318,2320.0
2024-10-04 12:15:00,130.48,130.62,130.48,130.56,1987.0,130.002,130.1414,130.002,130.0817,1987.0
2024-10-04 12:20:00,130.36,130.5,130.3,130.37,2498.0,129.8824,130.0219,129.8226,129.8924,2498.0
2024-10-04 12:25:00,130.2,130.3,130.12,130.13,1799.0,129.723,129.8226,129.6433,129.6532,1799.0
2024-10-04 12:30:00,130.28,130.37,130.14,130.26,2088.0,129.8027,129.8924,129.6632,129.7828,2088.0
2024-10-04 12:35:00,130.53,131.08,130.53,131.06,2616.0,130.0518,130.5998,130.0518,130.5798,2616.0
2024-10-04 12:40:00,130.85,130.89,130.76,130.84,1621.0,130.3706,130.4105,130.2809,130.3606,1621.0
2024-10-04 12:45:00,130.95,131.07,130.78,130.88,1512.0,130.4702,130.5898,130.3009,130.4005,1512.0
2024-10-04 12:50:00,130.78,130.81,130.48,130.66,2530.0,130.3009,130.3307,130.002,130.1813,2530.0
2024-10-04 12:55:00,130.75,130.79,130.51,130.52,2602.0,130.271,130.3108,130.0318,130.0418,2602.0
2024-10-04 13:00:00,130.59,130.6,130.41,130.41,915.0,130.1116,130.1215,129.9322,129.9322,915.0
2024-10-04 13:05:00,130.58,130.59,130.43,130.59,1471.0,130.1016,130.1116,129.9521,130.1116,1471.0
2024-10-04 13:10:00,130.55,130.6,130.5,130.51,991.0,130.0717,130.1215,130.0219,130.0318,991.0
2024-10-04 13:15:00,130.61,130.62,130.55,130.55,800.0,130.1315,130.1414,130.0717,130.0717,800.0
2024-10-04 13:20:00,130.62,130.62,130.48,130.56,1000.0,130.1414,130.1414,130.002,130.0817,1000.0
2024-10-04 13:25:00,130.56,130.61,130.4,130.48,2527.0,130.0817,130.1315,129.9223,130.002,2527.0
2024-10-04 13:30:00,130.39,130.64,130.25,130.39,2107.0,129.9123,130.1614,129.7728,129.9123,2107.0
2024-10-04 13:35:00,130.24,130.27,129.55,129.98,4188.0,129.7628,129.7927,129.0754,129.5038,4188.0
2024-10-04 13:40:00,129.93,130.31,129.82,130.31,1000.0,129.454,129.8326,129.3444,129.8326,1000.0
2024-10-04 13:45:00,130.12,130.12,129.86,129.87,2433.0,129.6433,129.6433,129.3842,129.3942,2433.0
2024-10-04 13:50:00,129.92,129.95,129.47,129.47,2963.0,129.444,129.4739,128.9957,128.9957,2963.0
2024-10-04 13:55:00,129.58,129.7,129.49,129.55,4530.0,129.1053,129.2248,129.0156,129.0754,4530.0
2024-10-04 14:00:00,129.66,129.81,129.48,129.64,3192.0,129.185,129.3344,129.0056,129.165,3192.0
2024-10-04 14:05:00,129.53,129.62,129.52,129.59,3247.0,129.0554,129.1451,129.0455,129.1152,3247.0
2024-10-04 14:10:00,129.55,129.55,129.25,129.37,2500.0,129.0754,129.0754,128.7765,128.896,2500.0
2024-10-04 14:15:00,129.35,129.52,129.34,129.5,1623.0,128.8761,129.0455,128.8661,129.0255,1623.0
2024-10-04 14:20:00,129.57,129.78,129.57,129.72,2223.0,129.0953,129.3045,129.0953,129.2447,2223.0
2024-10-04 14:25:00,129.72,129.83,129.69,129.82,2963.0,129.2447,129.3543,129.2149,129.3444,2963.0
2024-10-04 14:30:00,129.83,129.83,129.62,129.77,2646.0,129.3543,129.3543,129.1451,129.2946,2646.0
2024-10-04 14:35:00,129.75,129.81,129.67,129.71,1465.0,129.2746,129.3344,129.1949,129.2348,1465.0
2024-10-04 14:40:00,129.72,129.74,129.62,129.68,2480.0,129.2447,129.2647,129.1451,129.2049,2480.0
2024-10-04 14:45:00,129.68,129.79,129.68,129.79,2775.0,129.2049,129.3145,129.2049,129.3145,2775.0
2024-10-04 14:50:00,129.82,129.95,129.75,129.77,3427.0,129.3444,129.4739,129.2746,129.2946,3427.0
2024-10-04 14:55:00,129.77,130.06,129.77,129.99,3265.0,129.2946,129.5835,129.2946,129.5138,3265.0
2024-10-04 15:00:00,129.9,129.96,129.75,129.81,2735.0,129.4241,129.4839,129.2746,129.3344,2735.0
2024-10-04 15:05:00,129.82,129.91,129.48,129.5,29716.0,129.3444,129.434,129.0056,129.0255,29716.0
2024-10-04 15:10:00,129.63,129.64,129.37,129.41,3397.0,129.1551,129.165,128.896,128.9359,3397.0
2024-10-04 15:15:00,129.39,129.82,129.39,129.82,6142.0,128.916,129.3444,128.916,129.3444,6142.0
2024-10-04 15:20:00,129.82,129.96,129.77,129.96,8873.0,129.3444,129.4839,129.2946,129.4839,8873.0
2024-10-04 15:25:00,130.0,130.02,129.78,129.88,13202.0,129.5237,129.5436,129.3045,129.4042,13202.0
2024-10-04 15:30:00,129.89,130.25,129.88,130.21,30980.0,129.4141,129.7728,129.4042,129.7329,30980.0
2024-10-04 15:35:00,130.17,130.17,129.92,130.06,14396.0,129.6931,129.6931,129.444,129.5835,14396.0
2024-10-04 15:40:00,130.09,130.19,130.0,130.16,19752.0,129.6134,129.713,129.5237,129.6831,19752.0
2024-10-04 15:45:00,130.07,130.13,129.9,129.91,19306.0,129.5935,129.6532,129.4241,129.434,19306.0
2024-10-04 15:50:00,129.91,130.47,129.8,130.28,50489.0,129.434,129.992,129.3244,129.8027,50489.0
2024-10-04 15:55:00,130.26,130.62,130.05,130.55,101359.0,129.7828,130.1414,129.5735,130.0717,101359.0
2024-10-07 09:30:00,129.33,130.1,129.33,130.05,11467.0,128.8562,129.6233,128.8562,129.5735,11467.0
2024-10-07 09:35:00,129.92,130.69,129.9,130.65,31746.0,129.444,130.2112,129.4241,130.1713,31746.0
2024-10-07 09:40:00,130.5,130.69,130.23,130.24,5800.0,130.0219,130.2112,129.7529,129.7628,5800.0
2024-10-07 09:45:00,130.03,130.69,129.78,130.59,8928.0,129.5536,130.2112,129.3045,130.1116,8928.0
2024-10-07 09:50:00,130.32,130.59,129.93,130.12,3552.0,129.8425,130.1116,129.454,129.6433,3552.0
2024-10-07 09:55:00,130.12,130.55,130.08,130.17,5406.0,129.6433,130.0717,129.6034,129.6931,5406.0
2024-10-07 10:00:00,130.44,130.75,130.13,130.62,3523.0,129.9621,130.271,129.6532,130.1414,3523.0
2024-10-07 10:05:00,130.66,130.76,130.39,130.67,6111.0,130.1813,130.2809,129.9123,130.1913,6111.0
2024-10-07 10:10:00,130.67,130.99,130.57,130.99,4069.0,130.1913,130.5101,130.0916,130.5101,4069.0
2024-10-07 10:15:00,131.06,131.08,130.7,130.8,10651.0,130.5798,130.5998,130.2212,130.3208,10651.0
2024-10-07 10:20:00,130.67,130.67,130.23,130.47,2384.0,130.1913,130.1913,129.7529,129.992,2384.0
2024-10-07 10:25:00,130.38,130.59,130.27,130.53,1599.0,129.9023,130.1116,129.7927,130.0518,1599.0
2024-10-07 10:30:00,130.5,130.53,130.26,130.32,1353.0,130.0219,130.0518,129.7828,129.8425,1353.0
2024-10-07 10:35:00,130.21,130.22,130.09,130.11,2302.0,129.7329,129.7429,129.6134,129.6333,2302.0
2024-10-07 10:40:00,129.84,130.17,129.8,130.06,1328.0,129.3643,129.6931,129.3244,129.5835,1328.0
2024-10-07 10:45:00,130.07,130.11,129.98,130.11,1449.0,129.5935,129.6333,129.5038,129.6333,1449.0
2024-10-07 10:50:00,130.03,130.5,130.03,130.27,2137.0,129.5536,130.0219,129.5536,129.7927,2137.0
2024-10-07 10:55:00,130.43,130.67,130.38,130.51,1233.0,129.9521,130.1913,129.9023,130.0318,1233.0
2024-10-07 11:00:00,130.47,130.47,130.12,130.23,3358.0,129.992,129.992,129.6433,129.7529,3358.0
2024-10-07 11:05:00,130.06,130.27,129.98,130.27,1000.0,129.5835,129.7927,129.5038,129.7927,1000.0
2024-10-07 11:10:00,130.35,130.41,130.07,130.33,910.0,129.8724,129.9322,129.5935,129.8525,910.0
2024-10-07 11:15:00,130.24,130.46,130.12,130.46,12895.0,129.7628,129.982,129.6433,129.982,12895.0
2024-10-07 11:20:00,130.22,130.41,130.12,130.12,2950.0,129.7429,129.9322,129.6433,129.6433,2950.0
2024-10-07 11:25:00,130.25,130.37,130.09,130.09,8250.0,129.7728,129.8924,129.6134,129.6134,8250.0
2024-10-07 11:30:00,130.06,130.18,129.96,129.97,4653.0,129.5835,129.7031,129.4839,129.4938,4653.0
2024-10-07 11:35:00,129.84,129.84,129.64,129.73,923.0,129.3643,129.3643,129.165,129.2547,923.0
2024-10-07 11:40:00,129.77,129.77,129.57,129.57,656.0,129.2946,129.2946,129.0953,129.0953,656.0
2024-10-07 11:45:00,129.71,129.71,129.45,129.48,829.0,129.2348,129.2348,128.9757,129.0056,829.0
2024-10-07 11:50:00,129.56,129.83,129.45,129.83,2565.0,129.0853,129.3543,128.9757,129.3543,2565.0
2024-10-07 11:55:00,129.69,129.78,129.65,129.7,603.0,129.2149,129.3045,129.175,129.2248,603.0
2024-10-07 12:00:00,129.56,129.56,129.37,129.39,1642.0,129.0853,129.0853,128.896,128.916,1642.0
2024-10-07 12:05:00,129.32,129.56,129.31,129.56,558.0,128.8462,129.0853,128.8362,129.0853,558.0
2024-10-07 12:10:00,129.49,129.57,129.3,129.56,1392.0,129.0156,129.0953,128.8263,129.0853,1392.0
2024-10-07 12:15:00,129.84,129.99,129.83,129.88,970.0,129.3643,129.5138,129.3543,129.4042,970.0
2024-10-07 12:20:00,129.86,129.95,129.85,129.95,1500.0,129.3842,129.4739,129.3743,129.4739,1500.0
2024-10-07 12:25:00,129.85,129.95,129.84,129.84,700.0,129.3743,129.4739,129.3643,129.3643,700.0
2024-10-07 12:30:00,129.87,129.87,129.72,129.77,1435.0,129.3942,129.3942,129.2447,129.2946,1435.0
2024-10-07 12:35:00,129.84,129.87,129.79,129.81,834.0,129.3643,129.3942,129.3145,129.3344,834.0
2024-10-07 12:40:00,129.75,129.76,129.64,129.65,1364.0,129.2746,129.2846,129.165,129.175,1364.0
2024-10-07 12:45:00,129.64,129.82,129.51,129.63,4400.0,129.165,129.3444,129.0355,129.1551,4400.0
2024-10-07 12:50:00,129.62,129.9,129.55,129.77,2306.0,129.1451,129.4241,129.0754,129.2946,2306.0
2024-10-07 12:55:00,129.73,129.86,129.73,129.86,500.0,129.2547,129.3842,129.2547,129.3842,500.0
2024-10-07 13:00:00,129.83,130.1,129.83,129.97,710.0,129.3543,129.6233,129.3543,129.4938,710.0
2024-10-07 13:05:00,130.15,130.16,129.91,130.05,4042.0,129.6732,129.6831,129.434,129.5735,4042.0
2024-10-07 13:10:00,129.99,130.09,129.97,129.99,2502.0,129.5138,129.6134,129.4938,129.5138,2502.0
2024-10-07 13:15:00,130.08,130.17,129.97,130.01,1520.0,129.6034,129.6931,129.4938,129.5337,1520.0
2024-10-07 13:20:00,129.98,130.11,129.76,129.97,5855.0,129.5038,129.6333,129.2846,129.4938,5855.0
2024-10-07 13:25:00,129.93,130.15,129.93,130.03,3200.0,129.454,129.6732,129.454,129.5536,3200.0
2024-10-07 13:30:00,130.03,130.03,129.87,129.88,1186.0,129.5536,129.5536,129.3942,129.4042,1186.0
2024-10-07 13:35:00,129.96,130.1,129.9,130.06,2602.0,129.4839,129.6233,129.4241,129.5835,2602.0
2024-10-07 13:40:00,129.95,130.12,129.93,130.12,1500.0,129.4739,129.6433,129.454,129.6433,1500.0
2024-10-07 13:45:00,130.11,130.14,130.06,130.09,2774.0,129.6333,129.6632,129.5835,129.6134,2774.0
2024-10-07 13:50:00,130.12,130.12,129.95,129.95,425.0,129.6433,129.6433,129.4739,129.4739,425.0
2024-10-07 13:55:00,130.08,130.1,129.89,130.1,2300.0,129.6034,129.6233,129.4141,129.6233,2300.0
2024-10-07 14:00:00,130.05,130.07,129.49,129.56,9230.0,129.5735,129.5935,129.0156,129.0853,9230.0
2024-10-07 14:05:00,129.52,129.66,129.23,129.66,2880.0,129.0455,129.185,128.7565,129.185,2880.0
2024-10-07 14:10:00,129.74,129.75,129.72,129.72,1260.0,129.2647,129.2746,129.2447,129.2447,1260.0
2024-10-07 14:15:00,129.72,129.88,129.72,129.78,2474.0,129.2447,129.4042,129.2447,129.3045,2474.0
2024-10-07 14:20:00,129.77,129.95,129.76,129.91,800.0,129.2946,129.4739,129.2846,129.434,800.0
2024-10-07 14:25:00,129.9,130.03,129.87,129.93,618.0,129.4241,129.5536,129.3942,129.454,618.0
2024-10-07 14:30:00,129.83,129.83,129.11,129.69,4423.0,129.3543,129.3543,128.637,129.2149,4423.0
2024-10-07 14:35:00,129.53,129.68,129.53,129.62,400.0,129.0554,129.2049,129.0554,129.1451,400.0
2024-10-07 14:40:00,129.62,129.71,129.59,129.71,600.0,129.1451,129.2348,129.1152,129.2348,600.0
2024-10-07 14:45:00,129.46,129.51,128.85,128.94,957.0,128.9857,129.0355,128.3779,128.4676,957.0
2024-10-07 14:50:00,129.02,129.11,128.91,129.0,1499.0,128.5473,128.637,128.4377,128.5274,1499.0
2024-10-07 14:55:00,129.06,129.1,128.49,128.49,2110.0,128.5872,128.627,128.0192,128.0192,2110.0
2024-10-07 15:00:00,128.51,128.92,128.51,128.88,4301.0,128.0392,128.4477,128.0392,128.4078,4301.0
2024-10-07 15:05:00,128.84,129.06,128.81,129.06,3731.0,128.368,128.5872,128.3381,128.5872,3731.0
2024-10-07 15:10:00,128.9,128.9,128.62,128.65,3330.0,128.4277,128.4277,128.1488,128.1787,3330.0
2024-10-07 15:15:00,128.56,128.67,128.43,128.67,4109.0,128.089,128.1986,127.9595,128.1986,4109.0
2024-10-07 15:20:00,128.66,128.9,128.57,128.72,7174.0,128.1886,128.4277,128.099,128.2484,7174.0
2024-10-07 15:25:00,128.62,128.73,128.45,128.52,2855.0,128.1488,128.2584,127.9794,128.0491,2855.0
2024-10-07 15:30:00,128.52,128.6,128.24,128.52,9367.0,128.0491,128.1288,127.7702,128.0491,9367.0
2024-10-07 15:35:00,128.52,128.76,128.35,128.76,7820.0,128.0491,128.2883,127.8798,128.2883,7820.0
2024-10-07 15:40:00,128.7,128.78,128.58,128.74,5957.0,128.2285,128.3082,128.1089,128.2683,5957.0
2024-10-07 15:45:00,128.71,129.02,128.64,128.92,6112.0,128.2384,128.5473,128.1687,128.4477,6112.0
2024-10-07 15:50:00,128.86,129.53,128.83,129.53,19841.0,128.3879,129.0554,128.358,129.0554,19841.0
2024-10-07 15:55:00,129.54,129.63,129.38,129.48,62645.0,129.0654,129.1551,128.906,129.0056,62645.0
2024-10-08 09:30:00,129.77,129.77,128.49,128.5,8316.0,129.2946,129.2946,128.0192,128.0292,8316.0
2024-10-08 09:35:00,128.78,128.9,128.78,128.9,784.0,128.3082,128.4277,128.3082,128.4277,784.0
2024-10-08 09:40:00,128.86,128.86,128.55,128.56,550.0,128.3879,128.3879,128.079,128.089,550.0
2024-10-08 09:45:00,128.47,128.59,128.3,128.34,2402.0,127.9993,128.1189,127.8299,127.8698,2402.0
2024-10-08 09:50:00,128.61,128.83,128.29,128.83,1250.0,128.1388,128.358,127.82,128.358,1250.0
2024-10-08 09:55:00,128.89,129.17,128.52,129.17,4237.0,128.4178,128.6968,128.0491,128.6968,4237.0
2024-10-08 10:00:00,129.22,129.69,129.21,129.5,1249.0,128.7466,129.2149,128.7366,129.0255,1249.0
2024-10-08 10:05:00,129.28,129.59,129.25,129.46,3225.0,128.8064,129.1152,128.7765,128.9857,3225.0
2024-10-08 10:10:00,129.44,129.69,129.37,129.69,2649.0,128.9658,129.2149,128.896,129.2149,2649.0
2024-10-08 10:15:00,129.27,129.42,129.13,129.15,3869.0,128.7964,128.9458,128.6569,128.6768,3869.0
2024-10-08 10:20:00,129.15,129.15,128.7,128.71,1946.0,128.6768,128.6768,128.2285,128.2384,1946.0
2024-10-08 10:25:00,128.78,129.24,128.78,129.12,24215.0,128.3082,128.7665,128.3082,128.6469,24215.0
2024-10-08 10:30:00,129.13,129.33,129.05,129.06,2100.0,128.6569,128.8562,128.5772,128.5872,2100.0
2024-10-08 10:35:00,129.17,129.22,129.04,129.04,1860.0,128.6968,128.7466,128.5672,128.5672,1860.0
2024-10-08 10:40:00,129.12,129.73,129.01,129.7,12704.0,128.6469,129.2547,128.5373,129.2248,12704.0
2024-10-08 10:45:00,129.68,129.9,129.57,129.78,4801.0,129.2049,129.4241,129.0953,129.3045,4801.0
2024-10-08 10:50:00,129.62,130.02,129.62,129.99,2881.0,129.1451,129.5436,129.1451,129.5138,2881.0
2024-10-08 10:55:00,129.73,129.74,129.5,129.66,2999.0,129.2547,129.2647,129.0255,129.185,2999.0
2024-10-08 11:00:00,129.75,130.07,129.75,130.06,1725.0,129.2746,129.5935,129.2746,129.5835,1725.0
2024-10-08 11:05:00,130.06,130.08,129.87,130.06,1830.0,129.5835,129.6034,129.3942,129.5835,1830.0
2024-10-08 11:10:00,129.89,129.92,129.75,129.78,2378.0,129.4141,129.444,129.2746,129.3045,2378.0
2024-10-08 11:15:00,129.78,129.79,129.46,129.55,1604.0,129.3045,129.3145,128.9857,129.0754,1604.0
2024-10-08 11:20:00,129.55,129.68,129.55,129.58,1700.0,129.0754,129.2049,129.0754,129.1053,1700.0
2024-10-08 11:25:00,129.51,129.61,129.45,129.53,2200.0,129.0355,129.1351,128.9757,129.0554,2200.0
2024-10-08 11:30:00,129.68,129.71,129.35,129.46,3781.0,129.2049,129.2348,128.8761,128.9857,3781.0
2024-10-08 11:35:00,129.47,129.65,129.41,129.65,3314.0,128.9957,129.175,128.9359,129.175,3314.0
2024-10-08 11:40:00,129.65,129.83,129.65,129.83,1532.0,129.175,129.3543,129.175,129.3543,1532.0
2024-10-08 11:45:00,129.83,129.88,129.65,129.65,801.0,129.3543,129.4042,129.175,129.175,801.0
2024-10-08 11:50:00,129.75,130.06,129.75,130.06,2912.0,129.2746,129.5835,129.2746,129.5835,2912.0
2024-10-08 11:55:00,130.06,130.11,129.88,130.11,1563.0,129.5835,129.6333,129.4042,129.6333,1563.0
2024-10-08 12:00:00,130.02,130.03,129.66,129.83,2981.0,129.5436,129.5536,129.185,129.3543,2981.0
2024-10-08 12:05:00,129.8,129.9,129.55,129.9,3342.0,129.3244,129.4241,129.0754,129.4241,3342.0
2024-10-08 12:10:00,129.88,129.89,129.7,129.89,1113.0,129.4042,129.4141,129.2248,129.4141,1113.0
2024-10-08 12:15:00,129.89,130.04,129.77,129.94,3595.0,129.4141,129.5636,129.2946,129.4639,3595.0
2024-10-08 12:20:00,129.86,129.93,129.76,129.76,2396.0,129.3842,129.454,129.2846,129.2846,2396.0
2024-10-08 12:25:00,129.85,129.87,129.82,129.87,810.0,129.3743,129.3942,129.3444,129.3942,810.0
2024-10-08 12:30:00,129.88,129.88,129.7,129.71,3003.0,129.4042,129.4042,129.2248,129.2348,3003.0
2024-10-08 12:35:00,129.73,129.88,129.67,129.73,2376.0,129.2547,129.4042,129.1949,129.2547,2376.0
2024-10-08 12:40:00,129.76,129.88,129.73,129.87,1400.0,129.2846,129.4042,129.2547,129.3942,1400.0
2024-10-08 12:45:00,129.88,130.05,129.85,129.88,3187.0,129.4042,129.5735,129.3743,129.4042,3187.0
2024-10-08 12:50:00,129.87,130.06,129.87,130.04,3186.0,129.3942,129.5835,129.3942,129.5636,3186.0
2024-10-08 12:55:00,129.89,129.89,129.68,129.69,3026.0,129.4141,129.4141,129.2049,129.2149,3026.0
2024-10-08 13:00:00,129.68,129.8,129.5,129.5,3017.0,129.2049,129.3244,129.0255,129.0255,3017.0
2024-10-08 13:05:00,129.25,129.37,129.11,129.23,2997.0,128.7765,128.896,128.637,128.7565,2997.0
2024-10-08 13:10:00,129.06,129.34,128.97,129.25,4126.0,128.5872,128.8661,128.4975,128.7765,4126.0
2024-10-08 13:15:00,129.3,129.3,128.98,128.98,2225.0,128.8263,128.8263,128.5075,128.5075,2225.0
2024-10-08 13:20:00,128.99,129.15,128.95,129.12,3766.0,128.5174,128.6768,128.4776,128.6469,3766.0
2024-10-08 13:25:00,129.12,129.12,128.96,128.96,911.0,128.6469,128.6469,128.4875,128.4875,911.0
2024-10-08 13:30:00,129.02,129.07,128.81,129.06,4819.0,128.5473,128.5971,128.3381,128.5872,4819.0
2024-10-08 13:35:00,129.16,129.16,129.09,129.09,400.0,128.6868,128.6868,128.6171,128.6171,400.0
2024-10-08 13:40:00,129.16,129.28,129.08,129.19,1725.0,128.6868,128.8064,128.6071,128.7167,1725.0
2024-10-08 13:45:00,129.25,129.31,129.14,129.16,4522.0,128.7765,128.8362,128.6669,128.6868,4522.0
2024-10-08 13:50:00,129.11,129.29,129.11,129.22,2913.0,128.637,128.8163,128.637,128.7466,2913.0
2024-10-08 13:55:00,129.24,129.55,129.23,129.5,4323.0,128.7665,129.0754,128.7565,129.0255,4323.0
2024-10-08 14:00:00,129.5,129.57,129.39,129.39,2775.0,129.0255,129.0953,128.916,128.916,2775.0
2024-10-08 14:05:00,129.41,129.52,129.41,129.43,700.0,128.9359,129.0455,128.9359,128.9558,700.0
2024-10-08 14:10:00,129.39,129.54,129.39,129.46,1600.0,128.916,129.0654,128.916,128.9857,1600.0
2024-10-08 14:15:00,129.45,129.51,129.34,129.43,3403.0,128.9757,129.0355,128.8661,128.9558,3403.0
2024-10-08 14:20:00,129.43,129.47,129.24,129.31,2153.0,128.9558,128.9957,128.7665,128.8362,2153.0
2024-10-08 14:25:00,129.26,129.32,129.13,129.24,2198.0,128.7864,128.8462,128.6569,128.7665,2198.0
2024-10-08 14:30:00,129.27,129.32,129.1,129.28,3830.0,128.7964,128.8462,128.627,128.8064,3830.0
2024-10-08 14:35:00,129.33,129.55,129.33,129.44,1583.0,128.8562,129.0754,128.8562,128.9658,1583.0
2024-10-08 14:40:00,129.44,129.48,129.36,129.38,1400.0,128.9658,129.0056,128.8861,128.906,1400.0
2024-10-08 14:45:00,129.43,129.43,129.32,129.35,770.0,128.9558,128.9558,128.8462,128.8761,770.0
2024-10-08 14:50:00,129.37,129.42,129.34,129.34,1200.0,128.896,128.9458,128.8661,128.8661,1200.0
2024-10-08 14:55:00,129.39,129.51,129.39,129.43,3669.0,128.916,129.0355,128.916,128.9558,3669.0
2024-10-08 15:00:00,129.5,129.51,129.29,129.5,5465.0,129.0255,129.0355,128.8163,129.0255,5465.0
2024-10-08 15:05:00,129.5,129.71,129.5,129.71,4452.0,129.0255,129.2348,129.0255,129.2348,4452.0
2024-10-08 15:10:00,129.72,129.78,129.67,129.69,4929.0,129.2447,129.3045,129.1949,129.2149,4929.0
2024-10-08 15:15:00,129.75,129.95,129.75,129.94,3382.0,129.2746,129.4739,129.2746,129.4639,3382.0
2024-10-08 15:20:00,129.9,129.93,129.78,129.89,7520.0,129.4241,129.454,129.3045,129.4141,7520.0
2024-10-08 15:25:00,129.84,129.89,129.79,129.89,4661.0,129.3643,129.4141,129.3145,129.4141,4661.0
2024-10-08 15:30:00,129.84,130.18,129.75,130.11,12016.0,129.3643,129.7031,129.2746,129.6333,12016.0
2024-10-08 15:35:00,130.11,130.32,130.1,130.2,13489.0,129.6333,129.8425,129.6233,129.723,13489.0
2024-10-08 15:40:00,130.29,130.3,129.65,129.65,18304.0,129.8127,129.8226,129.175,129.175,18304.0
2024-10-08 15:45:00,129.64,129.66,129.47,129.61,11176.0,129.165,129.185,128.9957,129.1351,11176.0
2024-10-08 15:50:00,129.6,129.72,129.33,129.72,33072.0,129.1252,129.2447,128.8562,129.2447,33072.0
2024-10-08 15:55:00,129.79,129.82,129.21,129.39,86967.0,129.3145,129.3444,128.7366,128.916,86967.0
2024-10-09 09:30:00,129.14,129.83,129.14,129.22,7182.0,128.6669,129.3543,128.6669,128.7466,7182.0
2024-10-09 09:35:00,129.16,129.23,129.12,129.12,962.0,128.6868,128.7565,128.6469,128.6469,962.0
2024-10-09 09:40:00,129.11,129.66,129.1,129.31,5036.0,128.637,129.185,128.627,128.8362,5036.0
2024-10-09 09:45:00,129.38,129.8,129.37,129.59,3101.0,128.906,129.3244,128.896,129.1152,3101.0
2024-10-09 09:50:00,129.62,129.71,129.36,129.5,4803.0,129.1451,129.2348,128.8861,129.0255,4803.0
2024-10-09 09:55:00,129.54,130.12,129.53,130.03,6470.0,129.0654,129.6433,129.0554,129.5536,6470.0
2024-10-09 10:00:00,130.04,130.15,129.92,130.0,3918.0,129.5636,129.6732,129.444,129.5237,3918.0
2024-10-09 10:05:00,129.91,130.05,129.8,129.8,7592.0,129.434,129.5735,129.3244,129.3244,7592.0
2024-10-09 10:10:00,130.03,130.16,129.92,130.0,20259.0,129.5536,129.6831,129.444,129.5237,20259.0
2024-10-09 10:15:00,130.08,130.45,130.04,130.45,7255.0,129.6034,129.9721,129.5636,129.9721,7255.0
2024-10-09 10:20:00,130.5,130.64,130.25,130.47,1805.0,130.0219,130.1614,129.7728,129.992,1805.0
2024-10-09 10:25:00,130.4,130.71,130.4,130.6,1500.0,129.9223,130.2311,129.9223,130.1215,1500.0
2024-10-09 10:30:00,130.29,130.54,130.28,130.51,3321.0,129.8127,130.0617,129.8027,130.0318,3321.0
2024-10-09 10:35:00,130.47,130.47,130.22,130.28,3049.0,129.992,129.992,129.7429,129.8027,3049.0
2024-10-09 10:40:00,130.2,130.37,130.15,130.28,2100.0,129.723,129.8924,129.6732,129.8027,2100.0
2024-10-09 10:45:00,130.28,130.38,130.1,130.19,1152.0,129.8027,129.9023,129.6233,129.713,1152.0
2024-10-09 10:50:00,130.19,130.33,130.01,130.01,1342.0,129.713,129.8525,129.5337,129.5337,1342.0
2024-10-09 10:55:00,130.04,130.46,130.04,130.46,2366.0,129.5636,129.982,129.5636,129.982,2366.0
2024-10-09 11:00:00,130.53,130.72,130.3,130.3,2620.0,130.0518,130.2411,129.8226,129.8226,2620.0
2024-10-09 11:05:00,130.31,130.6,130.3,130.6,16633.0,129.8326,130.1215,129.8226,130.1215,16633.0
2024-10-09 11:10:00,130.57,130.6,130.3,130.49,10402.0,130.0916,130.1215,129.8226,130.0119,10402.0
2024-10-09 11:15:00,130.49,130.66,130.47,130.66,1312.0,130.0119,130.1813,129.992,130.1813,1312.0
2024-10-09 11:20:00,130.66,130.74,130.48,130.56,3204.0,130.1813,130.261,130.002,130.0817,3204.0
2024-10-09 11:25:00,130.56,130.63,130.35,130.62,7236.0,130.0817,130.1514,129.8724,130.1414,7236.0
2024-10-09 11:30:00,130.84,130.84,130.64,130.75,1678.0,130.3606,130.3606,130.1614,130.271,1678.0
2024-10-09 11:35:00,130.86,131.01,130.67,130.77,20441.0,130.3806,130.53,130.1913,130.2909,20441.0
2024-10-09 11:40:00,130.88,131.05,130.88,130.95,1600.0,130.4005,130.5699,130.4005,130.4702,1600.0
2024-10-09 11:45:00,130.87,131.09,130.87,131.0,14899.0,130.3905,130.6097,130.3905,130.5201,14899.0
2024-10-09 11:50:00,131.09,131.28,131.08,131.25,2125.0,130.6097,130.799,130.5998,130.7691,2125.0
2024-10-09 11:55:00,131.28,131.3,131.17,131.17,1432.0,130.799,130.819,130.6894,130.6894,1432.0
2024-10-09 12:00:00,131.19,131.19,130.74,130.75,2958.0,130.7094,130.7094,130.261,130.271,2958.0
2024-10-09 12:05:00,130.62,130.79,130.49,130.7,4915.0,130.1414,130.3108,130.0119,130.2212,4915.0
2024-10-09 12:10:00,130.7,130.82,130.61,130.61,12819.0,130.2212,130.3407,130.1315,130.1315,12819.0
2024-10-09 12:15:00,130.58,130.61,130.3,130.3,3898.0,130.1016,130.1315,129.8226,129.8226,3898.0
2024-10-09 12:20:00,130.26,130.57,130.26,130.56,1720.0,129.7828,130.0916,129.7828,130.0817,1720.0
2024-10-09 12:25:00,130.46,130.83,130.46,130.81,3969.0,129.982,130.3507,129.982,130.3307,3969.0
2024-10-09 12:30:00,130.74,130.79,130.65,130.66,21289.0,130.261,130.3108,130.1713,130.1813,21289.0
2024-10-09 12:35:00,130.63,130.64,130.53,130.54,4860.0,130.1514,130.1614,130.0518,130.0617,4860.0
2024-10-09 12:40:00,130.51,130.61,130.49,130.61,1200.0,130.0318,130.1315,130.0119,130.1315,1200.0
2024-10-09 12:45:00,130.61,130.62,130.24,130.32,10084.0,130.1315,130.1414,129.7628,129.8425,10084.0
2024-10-09 12:50:00,130.28,130.32,129.92,129.92,5073.0,129.8027,129.8425,129.444,129.444,5073.0
2024-10-09 12:55:00,129.87,130.03,129.81,130.02,2365.0,129.3942,129.5536,129.3344,129.5436,2365.0
2024-10-09 13:00:00,129.9,129.97,129.74,129.8,7494.0,129.4241,129.4938,129.2647,129.3244,7494.0
2024-10-09 13:05:00,129.84,130.03,129.83,129.99,900.0,129.3643,129.5536,129.3543,129.5138,900.0
2024-10-09 13:10:00,129.94,130.02,129.87,129.96,1601.0,129.4639,129.5436,129.3942,129.4839,1601.0
2024-10-09 13:15:00,130.03,130.28,130.03,130.15,12150.0,129.5536,129.8027,129.5536,129.6732,12150.0
2024-10-09 13:20:00,130.24,130.37,130.22,130.35,1900.0,129.7628,129.8924,129.7429,129.8724,1900.0
2024-10-09 13:25:00,130.31,130.34,130.05,130.08,2469.0,129.8326,129.8625,129.5735,129.6034,2469.0
2024-10-09 13:30:00,130.01,130.11,129.88,129.9,8252.0,129.5337,129.6333,129.4042,129.4241,8252.0
2024-10-09 13:35:00,129.93,130.06,129.93,130.06,1800.0,129.454,129.5835,129.454,129.5835,1800.0
2024-10-09 13:40:00,130.12,130.28,130.02,130.03,1200.0,129.6433,129.8027,129.5436,129.5536,1200.0
2024-10-09 13:45:00,130.09,130.23,130.06,130.11,4901.0,129.6134,129.7529,129.5835,129.6333,4901.0
2024-10-09 13:50:00,130.12,130.12,129.51,129.85,12503.0,129.6433,129.6433,129.0355,129.3743,12503.0
2024-10-09 13:55:00,129.79,130.01,129.79,129.91,2037.0,129.3145,129.5337,129.3145,129.434,2037.0
2024-10-09 14:00:00,129.98,130.04,129.98,130.04,900.0,129.5038,129.5636,129.5038,129.5636,900.0
2024-10-09 14:05:00,130.03,130.06,129.84,129.84,2152.0,129.5536,129.5835,129.3643,129.3643,2152.0
2024-10-09 14:10:00,129.98,129.99,129.67,129.72,4359.0,129.5038,129.5138,129.1949,129.2447,4359.0
2024-10-09 14:15:00,129.68,129.69,129.68,129.69,300.0,129.2049,129.2149,129.2049,129.2149,300.0
2024-10-09 14:20:00,129.63,129.78,129.46,129.77,6290.0,129.1551,129.3045,128.9857,129.2946,6290.0
2024-10-09 14:25:00,129.77,129.97,129.75,129.94,3850.0,129.2946,129.4938,129.2746,129.4639,3850.0
2024-10-09 14:30:00,129.93,129.96,129.54,129.61,5152.0,129.454,129.4839,129.0654,129.1351,5152.0
2024-10-09 14:35:00,129.65,129.65,129.52,129.52,3200.0,129.175,129.175,129.0455,129.0455,3200.0
2024-10-09 14:40:00,129.55,129.62,129.5,129.61,3058.0,129.0754,129.1451,129.0255,129.1351,3058.0
2024-10-09 14:45:00,129.61,129.67,129.48,129.48,7949.0,129.1351,129.1949,129.0056,129.0056,7949.0
2024-10-09 14:50:00,129.52,129.78,129.43,129.69,9450.0,129.0455,129.3045,128.9558,129.2149,9450.0
2024-10-09 14:55:00,129.72,129.9,129.65,129.8,8422.0,129.2447,129.4241,129.175,129.3244,8422.0
2024-10-09 15:00:00,129.74,130.15,129.74,130.15,9084.0,129.2647,129.6732,129.2647,129.6732,9084.0
2024-10-09 15:05:00,130.09,130.28,129.99,130.19,23783.0,129.6134,129.8027,129.5138,129.713,23783.0
2024-10-09 15:10:00,130.1,130.36,130.08,130.28,2522.0,129.6233,129.8824,129.6034,129.8027,2522.0
2024-10-09 15:15:00,130.27,130.42,130.2,130.38,5883.0,129.7927,129.9422,129.723,129.9023,5883.0
2024-10-09 15:20:00,130.38,130.52,130.24,130.26,6227.0,129.9023,130.0418,129.7628,129.7828,6227.0
2024-10-09 15:25:00,130.25,130.3,130.07,130.07,9054.0,129.7728,129.8226,129.5935,129.5935,9054.0
2024-10-09 15:30:00,130.11,130.41,130.0,130.33,30299.0,129.6333,129.9322,129.5237,129.8525,30299.0
2024-10-09 15:35:00,130.32,130.36,130.18,130.28,9865.0,129.8425,129.8824,129.7031,129.8027,9865.0
2024-10-09 15:40:00,130.28,130.37,130.22,130.28,7470.0,129.8027,129.8924,129.7429,129.8027,7470.0
2024-10-09 15:45:00,130.31,130.32,129.97,130.03,71215.0,129.8326,129.8425,129.4938,129.5536,71215.0
2024-10-09 15:50:00,129.96,130.74,129.82,130.74,59967.0,129.4839,130.261,129.3444,130.261,59967.0
2024-10-09 15:55:00,130.83,130.88,130.38,130.47,102780.0,130.3507,130.4005,129.9023,129.992,102780.0
2024-10-10 09:30:00,128.48,129.11,128.48,129.11,8032.0,128.0093,128.637,128.0093,128.637,8032.0
2024-10-10 09:35:00,128.71,128.95,128.18,128.35,1773.0,128.2384,128.4776,127.7104,127.8798,1773.0
2024-10-10 09:40:00,128.18,128.34,127.77,127.82,4764.0,127.7104,127.8698,127.3019,127.3517,4764.0
2024-10-10 09:45:00,127.93,128.27,127.72,127.77,13419.0,127.4613,127.8001,127.2521,127.3019,13419.0
2024-10-10 09:50:00,127.78,128.27,127.27,127.78,17053.0,127.3118,127.8001,126.8037,127.3118,17053.0
2024-10-10 09:55:00,128.0,128.43,127.94,128.22,1259.0,127.531,127.9595,127.4713,127.7502,1259.0
2024-10-10 10:00:00,128.22,128.65,128.05,128.31,2384.0,127.7502,128.1787,127.5809,127.8399,2384.0
2024-10-10 10:05:00,128.29,128.49,128.07,128.08,7926.0,127.82,128.0192,127.6008,127.6108,7926.0
2024-10-10 10:10:00,128.13,128.73,127.99,128.72,8515.0,127.6606,128.2584,127.5211,128.2484,8515.0
2024-10-10 10:15:00,128.72,128.98,128.6,128.74,8611.0,128.2484,128.5075,128.1288,128.2683,8611.0
2024-10-10 10:20:00,128.83,128.83,128.62,128.64,1500.0,128.358,128.358,128.1488,128.1687,1500.0
2024-10-10 10:25:00,128.87,128.92,128.58,128.73,3028.0,128.3979,128.4477,128.1089,128.2584,3028.0
2024-10-10 10:30:00,128.88,128.94,128.67,128.67,11308.0,128.4078,128.4676,128.1986,128.1986,11308.0
2024-10-10 10:35:00,128.83,128.95,128.57,128.78,1905.0,128.358,128.4776,128.099,128.3082,1905.0
2024-10-10 10:40:00,128.94,129.38,128.92,129.3,1466.0,128.4676,128.906,128.4477,128.8263,1466.0
2024-10-10 10:45:00,129.14,129.19,128.92,128.92,1100.0,128.6669,128.7167,128.4477,128.4477,1100.0
2024-10-10 10:50:00,129.02,129.13,128.62,128.62,4725.0,128.5473,128.6569,128.1488,128.1488,4725.0
2024-10-10 10:55:00,128.65,129.02,128.63,128.72,11900.0,128.1787,128.5473,128.1587,128.2484,11900.0
2024-10-10 11:00:00,128.72,128.72,128.35,128.69,4465.0,128.2484,128.2484,127.8798,128.2185,4465.0
2024-10-10 11:05:00,128.51,128.76,128.48,128.75,1247.0,128.0392,128.2883,128.0093,128.2783,1247.0
2024-10-10 11:10:00,128.9,128.9,128.57,128.66,2800.0,128.4277,128.4277,128.099,128.1886,2800.0
2024-10-10 11:15:00,128.79,128.89,128.76,128.78,951.0,128.3181,128.4178,128.2883,128.3082,951.0
2024-10-10 11:20:00,128.67,128.7,128.52,128.62,2250.0,128.1986,128.2285,128.0491,128.1488,2250.0
2024-10-10 11:25:00,128.71,128.72,128.65,128.65,761.0,128.2384,128.2484,128.1787,128.1787,761.0
2024-10-10 11:30:00,128.68,128.71,128.26,128.46,3344.0,128.2086,128.2384,127.7901,127.9894,3344.0
2024-10-10 11:35:00,128.46,128.61,128.46,128.5,1300.0,127.9894,128.1388,127.9894,128.0292,1300.0
2024-10-10 11:40:00,128.4,128.4,128.1,128.2,2501.0,127.9296,127.9296,127.6307,127.7303,2501.0
2024-10-10 11:45:00,128.24,128.33,128.21,128.3,1373.0,127.7702,127.8598,127.7403,127.8299,1373.0
2024-10-10 11:50:00,128.3,128.31,128.2,128.31,1550.0,127.8299,127.8399,127.7303,127.8399,1550.0
2024-10-10 11:55:00,128.34,128.54,128.34,128.49,1450.0,127.8698,128.0691,127.8698,128.0192,1450.0
2024-10-10 12:00:00,128.47,128.57,128.43,128.44,3843.0,127.9993,128.099,127.9595,127.9694,3843.0
2024-10-10 12:05:00,128.55,128.55,128.24,128.38,2401.0,128.079,128.079,127.7702,127.9097,2401.0
2024-10-10 12:10:00,128.4,128.55,128.39,128.39,2458.0,127.9296,128.079,127.9196,127.9196,2458.0
2024-10-10 12:15:00,128.38,128.58,128.38,128.39,1200.0,127.9097,128.1089,127.9097,127.9196,1200.0
2024-10-10 12:20:00,128.35,128.35,128.22,128.22,500.0,127.8798,127.8798,127.7502,127.7502,500.0
2024-10-10 12:25:00,128.24,128.29,128.06,128.07,3566.0,127.7702,127.82,127.5908,127.6008,3566.0
2024-10-10 12:30:00,128.19,128.41,127.97,128.39,4223.0,127.7203,127.9395,127.5012,127.9196,4223.0
2024-10-10 12:35:00,128.38,128.44,128.38,128.44,308.0,127.9097,127.9694,127.9097,127.9694,308.0
2024-10-10 12:40:00,128.35,128.54,128.26,128.35,2513.0,127.8798,128.0691,127.7901,127.8798,2513.0
2024-10-10 12:45:00,128.26,128.39,128.09,128.31,1505.0,127.7901,127.9196,127.6207,127.8399,1505.0
2024-10-10 12:50:00,128.22,128.48,128.22,128.41,1592.0,127.7502,128.0093,127.7502,127.9395,1592.0
2024-10-10 12:55:00,128.5,128.53,128.25,128.53,2948.0,128.0292,128.0591,127.7801,128.0591,2948.0
2024-10-10 13:00:00,128.61,128.75,128.59,128.75,1685.0,128.1388,128.2783,128.1189,128.2783,1685.0
2024-10-10 13:05:00,128.61,128.73,128.09,128.3,3111.0,128.1388,128.2584,127.6207,127.8299,3111.0
2024-10-10 13:10:00,128.25,128.45,128.25,128.31,1435.0,127.7801,127.9794,127.7801,127.8399,1435.0
2024-10-10 13:15:00,128.33,128.65,128.33,128.65,891.0,127.8598,128.1787,127.8598,128.1787,891.0
2024-10-10 13:20:00,128.64,128.86,128.64,128.79,1800.0,128.1687,128.3879,128.1687,128.3181,1800.0
2024-10-10 13:25:00,128.8,128.82,128.55,128.65,3275.0,128.3281,128.348,128.079,128.1787,3275.0
2024-10-10 13:30:00,128.7,128.83,128.67,128.83,2138.0,128.2285,128.358,128.1986,128.358,2138.0
2024-10-10 13:35:00,128.74,128.85,128.71,128.8,1962.0,128.2683,128.3779,128.2384,128.3281,1962.0
2024-10-10 13:40:00,128.65,128.68,128.6,128.68,900.0,128.1787,128.2086,128.1288,128.2086,900.0
2024-10-10 13:45:00,128.56,128.56,128.36,128.46,1752.0,128.089,128.089,127.8897,127.9894,1752.0
2024-10-10 13:50:00,128.3,128.37,128.01,128.37,3320.0,127.8299,127.8997,127.541,127.8997,3320.0
2024-10-10 13:55:00,128.41,128.51,128.32,128.41,4376.0,127.9395,128.0392,127.8499,127.9395,4376.0
2024-10-10 14:00:00,128.37,128.4,128.18,128.18,1695.0,127.8997,127.9296,127.7104,127.7104,1695.0
2024-10-10 14:05:00,128.2,128.22,128.1,128.22,3222.0,127.7303,127.7502,127.6307,127.7502,3222.0
2024-10-10 14:10:00,128.22,128.22,128.03,128.14,1035.0,127.7502,127.7502,127.5609,127.6705,1035.0
2024-10-10 14:15:00,128.12,128.23,128.11,128.22,2041.0,127.6506,127.7602,127.6406,127.7502,2041.0
2024-10-10 14:20:00,128.24,128.24,128.07,128.24,2163.0,127.7702,127.7702,127.6008,127.7702,2163.0
2024-10-10 14:25:00,128.22,128.29,128.04,128.29,1373.0,127.7502,127.82,127.5709,127.82,1373.0
2024-10-10 14:30:00,128.26,128.36,128.22,128.3,4729.0,127.7901,127.8897,127.7502,127.8299,4729.0
2024-10-10 14:35:00,128.33,128.33,128.06,128.06,7467.0,127.8598,127.8598,127.5908,127.5908,7467.0
2024-10-10 14:40:00,128.13,128.25,127.85,128.18,2935.0,127.6606,127.7801,127.3816,127.7104,2935.0
2024-10-10 14:45:00,128.2,128.38,128.16,128.33,1868.0,127.7303,127.9097,127.6905,127.8598,1868.0
2024-10-10 14:50:00,128.3,128.55,128.23,128.48,15173.0,127.8299,128.079,127.7602,128.0093,15173.0
2024-10-10 14:55:00,128.48,128.59,128.46,128.59,1600.0,128.0093,128.1189,127.9894,128.1189,1600.0
2024-10-10 15:00:00,128.54,128.54,128.17,128.18,3120.0,128.0691,128.0691,127.7004,127.7104,3120.0
2024-10-10 15:05:00,128.24,128.26,128.05,128.26,13898.0,127.7702,127.7901,127.5809,127.7901,13898.0
2024-10-10 15:10:00,128.35,128.38,128.2,128.31,3976.0,127.8798,127.9097,127.7303,127.8399,3976.0
2024-10-10 15:15:00,128.32,128.55,128.29,128.55,2742.0,127.8499,128.079,127.82,128.079,2742.0
2024-10-10 15:20:00,128.53,128.57,128.39,128.39,4747.0,128.0591,128.099,127.9196,127.9196,4747.0
2024-10-10 15:25:00,128.36,128.42,128.31,128.42,1818.0,127.8897,127.9495,127.8399,127.9495,1818.0
2024-10-10 15:30:00,128.41,128.41,128.14,128.19,3517.0,127.9395,127.9395,127.6705,127.7203,3517.0
2024-10-10 15:35:00,128.22,128.38,128.18,128.29,5282.0,127.7502,127.9097,127.7104,127.82,5282.0
2024-10-10 15:40:00,128.22,128.52,128.17,128.52,5279.0,127.7502,128.0491,127.7004,128.0491,5279.0
2024-10-10 15:45:00,128.5,128.61,128.36,128.58,8762.0,128.0292,128.1388,127.8897,128.1089,8762.0
2024-10-10 15:50:00,128.67,129.05,128.58,129.0,31921.0,128.1986,128.5772,128.1089,128.5274,31921.0
2024-10-10 15:55:00,128.94,129.07,128.84,128.95,40450.0,128.4676,128.5971,128.368,128.4776,40450.0
2024-10-11 09:30:00,128.1,129.61,128.1,129.2,9486.0,127.6307,129.1351,127.6307,128.7266,9486.0
2024-10-11 09:35:00,129.41,129.87,129.4,129.87,400.0,128.9359,129.3942,128.9259,129.3942,400.0
2024-10-11 09:40:00,129.05,130.12,129.05,129.81,6233.0,128.5772,129.6433,128.5772,129.3344,6233.0
2024-10-11 09:45:00,129.65,129.65,129.59,129.59,276.0,129.175,129.175,129.1152,129.1152,276.0
2024-10-11 09:50:00,129.84,129.99,129.79,129.94,5414.0,129.3643,129.5138,129.3145,129.4639,5414.0
2024-10-11 09:55:00,129.94,130.25,129.6,129.6,8276.0,129.4639,129.7728,129.1252,129.1252,8276.0
2024-10-11 10:00:00,129.35,130.2,129.35,129.7,6668.0,128.8761,129.723,128.8761,129.2248,6668.0
2024-10-11 10:05:00,129.92,130.67,129.69,130.67,18792.0,129.444,130.1913,129.2149,130.1913,18792.0
2024-10-11 10:10:00,130.59,131.06,130.59,130.9,13250.0,130.1116,130.5798,130.1116,130.4204,13250.0
2024-10-11 10:15:00,131.09,131.27,130.9,131.09,17087.0,130.6097,130.7891,130.4204,130.6097,17087.0
2024-10-11 10:20:00,131.01,131.06,130.77,130.97,4310.0,130.53,130.5798,130.2909,130.4902,4310.0
2024-10-11 10:25:00,131.15,131.34,130.98,131.01,8686.0,130.6695,130.8588,130.5001,130.53,8686.0
2024-10-11 10:30:00,130.96,131.29,130.94,130.94,3723.0,130.4802,130.809,130.4603,130.4603,3723.0
2024-10-11 10:35:00,131.1,131.27,130.9,131.23,10725.0,130.6197,130.7891,130.4204,130.7492,10725.0
2024-10-11 10:40:00,131.15,131.27,130.91,130.94,2716.0,130.6695,130.7891,130.4304,130.4603,2716.0
2024-10-11 10:45:00,130.81,131.2,130.81,131.1,12918.0,130.3307,130.7193,130.3307,130.6197,12918.0
2024-10-11 10:50:00,131.08,131.43,130.94,131.43,13831.0,130.5998,130.9485,130.4603,130.9485,13831.0
2024-10-11 10:55:00,131.44,131.77,131.39,131.72,11591.0,130.9584,131.2872,130.9086,131.2374,11591.0
2024-10-11 11:00:00,131.74,131.94,131.72,131.72,6564.0,131.2573,131.4566,131.2374,131.2374,6564.0
2024-10-11 11:05:00,131.78,132.01,131.65,131.84,5723.0,131.2972,131.5264,131.1677,131.357,5723.0
2024-10-11 11:10:00,131.83,131.92,131.57,131.6,6377.0,131.347,131.4367,131.088,131.1179,6377.0
2024-10-11 11:15:00,131.6,131.68,131.43,131.47,7677.0,131.1179,131.1976,130.9485,130.9883,7677.0
2024-10-11 11:20:00,131.4,131.54,131.36,131.4,6788.0,130.9186,131.0581,130.8787,130.9186,6788.0
2024-10-11 11:25:00,131.4,131.68,131.39,131.58,5486.0,130.9186,131.1976,130.9086,131.0979,5486.0
2024-10-11 11:30:00,131.61,131.82,131.58,131.76,6461.0,131.1278,131.337,131.0979,131.2773,6461.0
2024-10-11 11:35:00,131.74,131.88,131.71,131.81,6756.0,131.2573,131.3968,131.2275,131.3271,6756.0
2024-10-11 11:40:00,131.81,131.89,131.71,131.81,5210.0,131.3271,131.4068,131.2275,131.3271,5210.0
2024-10-11 11:45:00,131.82,131.82,131.65,131.79,5627.0,131.337,131.337,131.1677,131.3072,5627.0
2024-10-11 11:50:00,131.79,131.94,131.74,131.9,6361.0,131.3072,131.4566,131.2573,131.4168,6361.0
2024-10-11 11:55:00,131.84,131.92,131.76,131.86,3789.0,131.357,131.4367,131.2773,131.3769,3789.0
2024-10-11 12:00:00,131.84,131.85,131.66,131.66,4867.0,131.357,131.3669,131.1776,131.1776,4867.0
2024-10-11 12:05:00,131.77,131.85,131.66,131.72,4344.0,131.2872,131.3669,131.1776,131.2374,4344.0
2024-10-11 12:10:00,131.66,131.83,131.62,131.65,6190.0,131.1776,131.347,131.1378,131.1677,6190.0
2024-10-11 12:15:00,131.73,131.8,131.64,131.72,4520.0,131.2474,131.3171,131.1577,131.2374,4520.0
2024-10-11 12:20:00,131.66,131.67,131.56,131.64,5566.0,131.1776,131.1876,131.078,131.1577,5566.0
2024-10-11 12:25:00,131.56,131.66,131.42,131.61,4869.0,131.078,131.1776,130.9385,131.1278,4869.0
2024-10-11 12:30:00,131.64,131.69,131.5,131.56,3219.0,131.1577,131.2075,131.0182,131.078,3219.0
2024-10-11 12:35:00,131.55,131.57,131.33,131.41,6272.0,131.068,131.088,130.8488,130.9286,6272.0
2024-10-11 12:40:00,131.44,131.56,131.42,131.48,3281.0,130.9584,131.078,130.9385,130.9983,3281.0
2024-10-11 12:45:00,131.49,131.55,131.37,131.53,5756.0,131.0083,131.068,130.8887,131.0481,5756.0
2024-10-11 12:50:00,131.54,131.76,131.49,131.54,6097.0,131.0581,131.2773,131.0083,131.0581,6097.0
2024-10-11 12:55:00,131.47,131.81,131.47,131.81,6916.0,130.9883,131.3271,130.9883,131.3271,6916.0
2024-10-11 13:00:00,131.77,131.84,131.54,131.54,4991.0,131.2872,131.357,131.0581,131.0581,4991.0
2024-10-11 13:05:00,131.53,131.73,131.43,131.71,6136.0,131.0481,131.2474,130.9485,131.2275,6136.0
2024-10-11 13:10:00,131.71,131.83,131.63,131.74,4025.0,131.2275,131.347,131.1477,131.2573,4025.0
2024-10-11 13:15:00,131.68,131.74,131.63,131.71,5855.0,131.1976,131.2573,131.1477,131.2275,5855.0
2024-10-11 13:20:00,131.78,131.89,131.68,131.89,4655.0,131.2972,131.4068,131.1976,131.4068,4655.0
2024-10-11 13:25:00,131.97,132.05,131.89,132.05,6304.0,131.4865,131.5662,131.4068,131.5662,6304.0
2024-10-11 13:30:00,132.0,132.09,131.96,132.01,3539.0,131.5164,131.6061,131.4765,131.5264,3539.0
2024-10-11 13:35:00,131.96,132.08,131.94,131.97,5740.0,131.4765,131.5961,131.4566,131.4865,5740.0
2024-10-11 13:40:00,132.01,132.03,131.9,131.93,4673.0,131.5264,131.5463,131.4168,131.4466,4673.0
2024-10-11 13:45:00,131.97,132.03,131.86,131.96,6400.0,131.4865,131.5463,131.3769,131.4765,6400.0
2024-10-11 13:50:00,131.99,132.02,131.89,131.94,4463.0,131.5064,131.5363,131.4068,131.4566,4463.0
2024-10-11 13:55:00,132.01,132.01,131.8,131.8,5587.0,131.5264,131.5264,131.3171,131.3171,5587.0
2024-10-11 14:00:00,131.81,131.92,131.69,131.86,5618.0,131.3271,131.4367,131.2075,131.3769,5618.0
2024-10-11 14:05:00,131.86,132.08,131.86,132.04,5457.0,131.3769,131.5961,131.3769,131.5562,5457.0
2024-10-11 14:10:00,131.97,132.04,131.77,131.8,5277.0,131.4865,131.5562,131.2872,131.3171,5277.0
2024-10-11 14:15:00,131.9,131.98,131.76,131.84,6170.0,131.4168,131.4965,131.2773,131.357,6170.0
2024-10-11 14:20:00,131.83,131.85,131.69,131.69,3953.0,131.347,131.3669,131.2075,131.2075,3953.0
2024-10-11 14:25:00,131.77,131.77,131.68,131.75,2329.0,131.2872,131.2872,131.1976,131.2673,2329.0
2024-10-11 14:30:00,131.76,131.91,131.76,131.89,4425.0,131.2773,131.4267,131.2773,131.4068,4425.0
2024-10-11 14:35:00,131.9,131.93,131.39,131.59,2662.0,131.4168,131.4466,130.9086,131.1079,2662.0
2024-10-11 14:40:00,131.63,131.77,131.62,131.77,1600.0,131.1477,131.2872,131.1378,131.2872,1600.0
2024-10-11 14:45:00,131.77,131.91,131.76,131.84,5422.0,131.2872,131.4267,131.2773,131.357,5422.0
2024-10-11 14:50:00,131.84,131.88,131.67,131.72,2781.0,131.357,131.3968,131.1876,131.2374,2781.0
2024-10-11 14:55:00,131.78,131.86,131.75,131.81,3247.0,131.2972,131.3769,131.2673,131.3271,3247.0
2024-10-11 15:00:00,131.77,131.82,131.73,131.73,5001.0,131.2872,131.337,131.2474,131.2474,5001.0
2024-10-11 15:05:00,131.72,131.88,131.68,131.78,6238.0,131.2374,131.3968,131.1976,131.2972,6238.0
2024-10-11 15:10:00,131.78,131.79,131.64,131.77,4011.0,131.2972,131.3072,131.1577,131.2872,4011.0
2024-10-11 15:15:00,131.74,131.84,131.69,131.84,3332.0,131.2573,131.357,131.2075,131.357,3332.0
2024-10-11 15:20:00,131.74,131.74,131.61,131.61,4939.0,131.2573,131.2573,131.1278,131.1278,4939.0
2024-10-11 15:25:00,131.61,131.7,131.6,131.67,3080.0,131.1278,131.2175,131.1179,131.1876,3080.0
2024-10-11 15:30:00,131.6,131.99,131.58,131.98,13794.0,131.1179,131.5064,131.0979,131.4965,13794.0
2024-10-11 15:35:00,131.98,131.98,131.71,131.95,7105.0,131.4965,131.4965,131.2275,131.4666,7105.0
2024-10-11 15:40:00,131.89,131.96,131.73,131.75,6129.0,131.4068,131.4765,131.2474,131.2673,6129.0
2024-10-11 15:45:00,131.78,131.79,131.59,131.74,10025.0,131.2972,131.3072,131.1079,131.2573,10025.0
2024-10-11 15:50:00,131.74,132.23,131.64,132.22,31375.0,131.2573,131.7455,131.1577,131.7356,31375.0
2024-10-11 15:55:00,132.16,132.2,131.86,131.9,54683.0,131.6758,131.7157,131.3769,131.4168,54683.0
2024-10-14 09:30:00,131.68,133.09,131.68,132.34,17440.0,131.1976,132.6024,131.1976,131.8551,17440.0
2024-10-14 09:35:00,132.35,132.35,131.86,131.86,3844.0,131.8651,131.8651,131.3769,131.3769,3844.0
2024-10-14 09:40:00,131.76,132.32,131.6,132.31,5279.0,131.2773,131.8352,131.1179,131.8253,5279.0
2024-10-14 09:45:00,132.16,133.28,132.01,133.28,5489.0,131.6758,132.7917,131.5264,132.7917,5489.0
2024-10-14 09:50:00,133.38,133.49,133.1,133.13,4966.0,132.8913,133.0009,132.6124,132.6422,4966.0
2024-10-14 09:55:00,133.04,133.51,133.04,133.22,1825.0,132.5526,133.0209,132.5526,132.7319,1825.0
2024-10-14 10:00:00,133.16,133.16,132.77,132.77,6035.0,132.6721,132.6721,132.2836,132.2836,6035.0
2024-10-14 10:05:00,132.84,133.0,132.67,132.92,2790.0,132.3533,132.5127,132.1839,132.433,2790.0
2024-10-14 10:10:00,132.86,132.95,132.67,132.82,2381.0,132.3732,132.4629,132.1839,132.3334,2381.0
2024-10-14 10:15:00,132.94,132.94,132.34,132.44,3100.0,132.4529,132.4529,131.8551,131.9548,3100.0
2024-10-14 10:20:00,132.44,132.71,132.44,132.71,1800.0,131.9548,132.2238,131.9548,132.2238,1800.0
2024-10-14 10:25:00,132.62,132.88,132.62,132.82,3425.0,132.1341,132.3932,132.1341,132.3334,3425.0
2024-10-14 10:30:00,132.67,132.87,132.66,132.87,1600.0,132.1839,132.3832,132.174,132.3832,1600.0
2024-10-14 10:35:00,132.72,133.05,132.72,132.87,3305.0,132.2338,132.5625,132.2338,132.3832,3305.0
2024-10-14 10:40:00,132.67,132.86,132.65,132.81,1325.0,132.1839,132.3732,132.164,132.3234,1325.0
2024-10-14 10:45:00,132.81,132.86,132.42,132.45,4121.0,132.3234,132.3732,131.9349,131.9647,4121.0
2024-10-14 10:50:00,132.37,132.59,132.14,132.37,4196.0,131.885,132.1042,131.6559,131.885,4196.0
2024-10-14 10:55:00,132.46,132.65,132.43,132.5,4457.0,131.9747,132.164,131.9448,132.0146,4457.0
2024-10-14 11:00:00,132.64,132.97,132.47,132.96,2771.0,132.154,132.4828,131.9847,132.4729,2771.0
2024-10-14 11:05:00,133.05,133.31,133.04,133.26,2911.0,132.5625,132.8216,132.5526,132.7718,2911.0
2024-10-14 11:10:00,133.37,133.44,133.23,133.44,2196.0,132.8814,132.9511,132.7419,132.9511,2196.0
2024-10-14 11:15:00,133.43,133.58,133.29,133.39,5310.0,132.9411,133.0906,132.8017,132.9013,5310.0
2024-10-14 11:20:00,133.42,133.45,133.2,133.2,5629.0,132.9312,132.9611,132.712,132.712,5629.0
2024-10-14 11:25:00,133.22,133.23,132.88,133.05,3014.0,132.7319,132.7419,132.3932,132.5625,3014.0
2024-10-14 11:30:00,133.07,133.43,132.88,133.43,2405.0,132.5825,132.9411,132.3932,132.9411,2405.0
2024-10-14 11:35:00,133.47,133.62,133.37,133.39,7650.0,132.981,133.1305,132.8814,132.9013,7650.0
2024-10-14 11:40:00,133.38,133.56,133.32,133.46,5534.0,132.8913,133.0707,132.8316,132.971,5534.0
2024-10-14 11:45:00,133.38,133.77,133.35,133.76,2758.0,132.8913,133.2799,132.8614,133.2699,2758.0
2024-10-14 11:50:00,133.67,133.8,133.5,133.5,5630.0,133.1803,133.3098,133.0109,133.0109,5630.0
2024-10-14 11:55:00,133.55,133.64,133.28,133.28,3440.0,133.0607,133.1504,132.7917,132.7917,3440.0
2024-10-14 12:00:00,133.36,133.5,133.35,133.5,2786.0,132.8714,133.0109,132.8614,133.0109,2786.0
2024-10-14 12:05:00,133.46,133.46,133.33,133.33,2330.0,132.971,132.971,132.8415,132.8415,2330.0
2024-10-14 12:10:00,133.4,133.41,133.36,133.37,879.0,132.9113,132.9212,132.8714,132.8814,879.0
2024-10-14 12:15:00,133.31,133.32,133.1,133.15,3680.0,132.8216,132.8316,132.6124,132.6622,3680.0
2024-10-14 12:20:00,133.05,133.29,133.05,133.25,1000.0,132.5625,132.8017,132.5625,132.7618,1000.0
2024-10-14 12:25:00,133.23,133.27,133.15,133.19,2902.0,132.7419,132.7817,132.6622,132.702,2902.0
2024-10-14 12:30:00,133.15,133.16,133.07,133.09,1478.0,132.6622,132.6721,132.5825,132.6024,1478.0
2024-10-14 12:35:00,133.09,133.26,133.08,133.17,3208.0,132.6024,132.7718,132.5924,132.6821,3208.0
2024-10-14 12:40:00,133.17,133.27,133.16,133.21,2915.0,132.6821,132.7817,132.6721,132.722,2915.0
2024-10-14 12:45:00,133.19,133.44,133.19,133.44,1416.0,132.702,132.9511,132.702,132.9511,1416.0
2024-10-14 12:50:00,133.5,133.5,133.29,133.3,3105.0,133.0109,133.0109,132.8017,132.8116,3105.0
2024-10-14 12:55:00,133.42,133.42,133.18,133.19,2543.0,132.9312,132.9312,132.6921,132.702,2543.0
2024-10-14 13:00:00,133.33,133.49,133.33,133.48,3982.0,132.8415,133.0009,132.8415,132.991,3982.0
2024-10-14 13:05:00,133.49,133.49,133.38,133.4,2556.0,133.0009,133.0009,132.8913,132.9113,2556.0
2024-10-14 13:10:00,133.41,133.43,133.2,133.31,4733.0,132.9212,132.9411,132.712,132.8216,4733.0
2024-10-14 13:15:00,133.42,133.57,133.42,133.5,1811.0,132.9312,133.0806,132.9312,133.0109,1811.0
2024-10-14 13:20:00,133.46,133.52,133.32,133.32,2373.0,132.971,133.0308,132.8316,132.8316,2373.0
2024-10-14 13:25:00,133.64,133.72,133.63,133.69,800.0,133.1504,133.2301,133.1404,133.2002,800.0
2024-10-14 13:30:00,133.6,133.6,133.39,133.39,2903.0,133.1105,133.1105,132.9013,132.9013,2903.0
2024-10-14 13:35:00,133.52,133.77,133.52,133.74,1893.0,133.0308,133.2799,133.0308,133.25,1893.0
2024-10-14 13:40:00,133.73,133.73,133.63,133.67,3508.0,133.2401,133.2401,133.1404,133.1803,3508.0
2024-10-14 13:45:00,133.64,133.77,133.64,133.75,3040.0,133.1504,133.2799,133.1504,133.26,3040.0
2024-10-14 13:50:00,133.71,133.91,133.7,133.8,18572.0,133.2201,133.4194,133.2102,133.3098,18572.0
2024-10-14 13:55:00,133.7,134.03,133.7,134.03,4956.0,133.2102,133.539,133.2102,133.539,4956.0
2024-10-14 14:00:00,134.01,134.02,133.88,133.95,5667.0,133.519,133.529,133.3895,133.4592,5667.0
2024-10-14 14:05:00,133.87,134.1,133.87,134.1,4939.0,133.3795,133.6087,133.3795,133.6087,4939.0
2024-10-14 14:10:00,134.07,134.11,133.94,134.0,1935.0,133.5788,133.6187,133.4493,133.5091,1935.0
2024-10-14 14:15:00,134.13,134.16,133.89,134.03,5573.0,133.6386,133.6685,133.3995,133.539,5573.0
2024-10-14 14:20:00,134.07,134.08,133.47,133.47,25673.0,133.5788,133.5888,132.981,132.981,25673.0
2024-10-14 14:25:00,133.55,133.56,133.5,133.56,600.0,133.0607,133.0707,133.0109,133.0707,600.0
2024-10-14 14:30:00,133.5,133.6,133.5,133.55,2210.0,133.0109,133.1105,133.0109,133.0607,2210.0
2024-10-14 14:35:00,133.55,133.89,133.55,133.89,3638.0,133.0607,133.3995,133.0607,133.3995,3638.0
2024-10-14 14:40:00,133.89,133.95,133.82,133.86,3827.0,133.3995,133.4592,133.3297,133.3696,3827.0
2024-10-14 14:45:00,133.88,133.95,133.8,133.88,3730.0,133.3895,133.4592,133.3098,133.3895,3730.0
2024-10-14 14:50:00,133.9,133.9,133.72,133.78,2920.0,133.4094,133.4094,133.2301,133.2899,2920.0
2024-10-14 14:55:00,133.84,133.88,133.49,133.59,28805.0,133.3496,133.3895,133.0009,133.1006,28805.0
2024-10-14 15:00:00,133.53,133.55,133.22,133.47,29766.0,133.0408,133.0607,132.7319,132.981,29766.0
2024-10-14 15:05:00,133.49,133.67,133.38,133.67,3837.0,133.0009,133.1803,132.8913,133.1803,3837.0
2024-10-14 15:10:00,133.67,133.87,133.57,133.8,8991.0,133.1803,133.3795,133.0806,133.3098,8991.0
2024-10-14 15:15:00,133.79,134.13,133.79,134.07,13786.0,133.2998,133.6386,133.2998,133.5788,13786.0
2024-10-14 15:20:00,134.12,134.15,133.57,133.64,37049.0,133.6286,133.6585,133.0806,133.1504,37049.0
2024-10-14 15:25:00,133.64,133.87,133.63,133.84,10335.0,133.1504,133.3795,133.1404,133.3496,10335.0
2024-10-14 15:30:00,133.87,133.97,133.53,133.61,36754.0,133.3795,133.4792,133.0408,133.1205,36754.0
2024-10-14 15:35:00,133.6,133.76,133.36,133.45,24321.0,133.1105,133.2699,132.8714,132.9611,24321.0
2024-10-14 15:40:00,133.46,133.77,133.38,133.69,21246.0,132.971,133.2799,132.8913,133.2002,21246.0
2024-10-14 15:45:00,133.65,133.69,133.43,133.61,14411.0,133.1603,133.2002,132.9411,133.1205,14411.0
2024-10-14 15:50:00,133.7,134.03,133.44,133.96,73257.0,133.2102,133.539,132.9511,133.4692,73257.0
2024-10-14 15:55:00,133.91,134.03,133.55,133.62,124661.0,133.4194,133.539,133.0607,133.1305,124661.0
2024-10-15 09:30:00,133.45,134.58,133.4,134.15,9044.0,132.9611,134.0869,132.9113,133.6585,9044.0
2024-10-15 09:35:00,134.69,134.69,134.19,134.5,900.0,134.1965,134.1965,133.6984,134.0072,900.0
2024-10-15 09:40:00,134.24,134.39,134.05,134.26,3369.0,133.7482,133.8976,133.5589,133.7681,3369.0
2024-10-15 09:45:00,134.39,134.62,134.35,134.52,1298.0,133.8976,134.1268,133.8578,134.0272,1298.0
2024-10-15 09:50:00,134.34,134.6,134.21,134.4,2956.0,133.8478,134.1069,133.7183,133.9076,2956.0
2024-10-15 09:55:00,134.76,134.76,134.29,134.34,2404.0,134.2663,134.2663,133.798,133.8478,2404.0
2024-10-15 10:00:00,134.6,134.68,134.36,134.68,1647.0,134.1069,134.1866,133.8677,134.1866,1647.0
2024-10-15 10:05:00,134.7,135.36,134.6,135.36,9848.0,134.2065,134.8641,134.1069,134.8641,9848.0
2024-10-15 10:10:00,135.2,135.2,134.53,134.63,4024.0,134.7047,134.7047,134.0371,134.1368,4024.0
2024-10-15 10:15:00,134.39,134.57,134.15,134.57,1800.0,133.8976,134.077,133.6585,134.077,1800.0
2024-10-15 10:20:00,134.68,134.68,134.33,134.54,4400.0,134.1866,134.1866,133.8379,134.0471,4400.0
2024-10-15 10:25:00,134.68,134.76,133.67,133.81,11454.0,134.1866,134.2663,133.1803,133.3198,11454.0
2024-10-15 10:30:00,133.84,133.84,131.46,131.76,35335.0,133.3496,133.3496,130.9784,131.2773,35335.0
2024-10-15 10:35:00,131.7,131.95,129.75,130.27,35076.0,131.2175,131.4666,129.2746,129.7927,35076.0
2024-10-15 10:40:00,130.26,130.89,129.64,130.62,15851.0,129.7828,130.4105,129.165,130.1414,15851.0
2024-10-15 10:45:00,130.45,130.93,130.13,130.89,5357.0,129.9721,130.4503,129.6532,130.4105,5357.0
2024-10-15 10:50:00,131.0,131.13,130.44,130.8,6195.0,130.5201,130.6496,129.9621,130.3208,6195.0
2024-10-15 10:55:00,130.94,131.27,130.11,130.36,19505.0,130.4603,130.7891,129.6333,129.8824,19505.0
2024-10-15 11:00:00,130.44,131.05,130.16,130.56,8979.0,129.9621,130.5699,129.6831,130.0817,8979.0
2024-10-15 11:05:00,130.55,130.55,129.83,130.15,4879.0,130.0717,130.0717,129.3543,129.6732,4879.0
2024-10-15 11:10:00,130.08,130.76,130.06,130.75,5166.0,129.6034,130.2809,129.5835,130.271,5166.0
2024-10-15 11:15:00,130.89,131.07,130.58,131.0,8729.0,130.4105,130.5898,130.1016,130.5201,8729.0
2024-10-15 11:20:00,131.0,131.0,130.33,130.34,9215.0,130.5201,130.5201,129.8525,129.8625,9215.0
2024-10-15 11:25:00,130.26,130.44,129.99,130.12,15895.0,129.7828,129.9621,129.5138,129.6433,15895.0
2024-10-15 11:30:00,130.02,130.63,129.92,130.54,3321.0,129.5436,130.1514,129.444,130.0617,3321.0
2024-10-15 11:35:00,130.47,130.47,129.92,130.01,3726.0,129.992,129.992,129.444,129.5337,3726.0
2024-10-15 11:40:00,130.0,130.16,129.6,130.16,5333.0,129.5237,129.6831,129.1252,129.6831,5333.0
2024-10-15 11:45:00,130.07,130.07,129.8,129.9,2727.0,129.5935,129.5935,129.3244,129.4241,2727.0
2024-10-15 11:50:00,129.92,130.09,129.7,129.7,6990.0,129.444,129.6134,129.2248,129.2248,6990.0
2024-10-15 11:55:00,129.46,129.78,129.46,129.66,3409.0,128.9857,129.3045,128.9857,129.185,3409.0
2024-10-15 12:00:00,129.77,129.77,129.17,129.27,2448.0,129.2946,129.2946,128.6968,128.7964,2448.0
2024-10-15 12:05:00,129.39,129.63,129.26,129.49,10655.0,128.916,129.1551,128.7864,129.0156,10655.0
2024-10-15 12:10:00,129.47,129.62,129.27,129.59,17733.0,128.9957,129.1451,128.7964,129.1152,17733.0
2024-10-15 12:15:00,129.76,129.81,129.47,129.74,5891.0,129.2846,129.3344,128.9957,129.2647,5891.0
2024-10-15 12:20:00,129.77,129.77,128.9,128.94,10244.0,129.2946,129.2946,128.4277,128.4676,10244.0
2024-10-15 12:25:00,129.14,129.28,128.95,128.98,6123.0,128.6669,128.8064,128.4776,128.5075,6123.0
2024-10-15 12:30:00,129.13,129.39,129.13,129.3,19394.0,128.6569,128.916,128.6569,128.8263,19394.0
2024-10-15 12:35:00,129.36,129.92,129.35,129.8,2850.0,128.8861,129.444,128.8761,129.3244,2850.0
2024-10-15 12:40:00,129.7,129.72,129.25,129.44,2701.0,129.2248,129.2447,128.7765,128.9658,2701.0
2024-10-15 12:45:00,129.38,129.44,129.15,129.27,2732.0,128.906,128.9658,128.6768,128.7964,2732.0
2024-10-15 12:50:00,129.33,129.37,128.96,128.99,1731.0,128.8562,128.896,128.4875,128.5174,1731.0
2024-10-15 12:55:00,129.13,129.19,128.75,129.02,8088.0,128.6569,128.7167,128.2783,128.5473,8088.0
2024-10-15 13:00:00,129.09,129.16,128.9,128.9,4198.0,128.6171,128.6868,128.4277,128.4277,4198.0
2024-10-15 13:05:00,128.82,128.88,128.48,128.49,4626.0,128.348,128.4078,128.0093,128.0192,4626.0
2024-10-15 13:10:00,128.46,128.58,128.2,128.58,4191.0,127.9894,128.1089,127.7303,128.1089,4191.0
2024-10-15 13:15:00,128.59,128.93,128.53,128.92,5725.0,128.1189,128.4576,128.0591,128.4477,5725.0
2024-10-15 13:20:00,128.94,128.96,128.74,128.74,2576.0,128.4676,128.4875,128.2683,128.2683,2576.0
2024-10-15 13:25:00,128.8,128.86,128.44,128.65,4051.0,128.3281,128.3879,127.9694,128.1787,4051.0
2024-10-15 13:30:00,128.55,128.75,128.48,128.49,2429.0,128.079,128.2783,128.0093,128.0192,2429.0
2024-10-15 13:35:00,128.43,129.37,128.43,129.37,7571.0,127.9595,128.896,127.9595,128.896,7571.0
2024-10-15 13:40:00,129.5,129.51,129.04,129.12,5543.0,129.0255,129.0355,128.5672,128.6469,5543.0
2024-10-15 13:45:00,129.12,129.14,128.59,128.75,10029.0,128.6469,128.6669,128.1189,128.2783,10029.0
2024-10-15 13:50:00,128.75,128.85,128.41,128.71,8156.0,128.2783,128.3779,127.9395,128.2384,8156.0
2024-10-15 13:55:00,128.71,128.88,128.55,128.55,3850.0,128.2384,128.4078,128.079,128.079,3850.0
2024-10-15 14:00:00,128.58,129.08,128.49,129.08,3684.0,128.1089,128.6071,128.0192,128.6071,3684.0
2024-10-15 14:05:00,128.85,129.03,128.84,128.84,2910.0,128.3779,128.5573,128.368,128.368,2910.0
2024-10-15 14:10:00,128.87,128.89,128.77,128.86,1027.0,128.3979,128.4178,128.2982,128.3879,1027.0
2024-10-15 14:15:00,128.7,128.96,128.7,128.79,1747.0,128.2285,128.4875,128.2285,128.3181,1747.0
2024-10-15 14:20:00,129.02,129.38,129.02,129.22,1795.0,128.5473,128.906,128.5473,128.7466,1795.0
2024-10-15 14:25:00,129.22,129.22,128.79,128.79,1900.0,128.7466,128.7466,128.3181,128.3181,1900.0
2024-10-15 14:30:00,128.9,129.02,128.45,128.45,3796.0,128.4277,128.5473,127.9794,127.9794,3796.0
2024-10-15 14:35:00,128.6,128.6,128.49,128.57,2153.0,128.1288,128.1288,128.0192,128.099,2153.0
2024-10-15 14:40:00,128.64,128.66,128.49,128.61,2605.0,128.1687,128.1886,128.0192,128.1388,2605.0
2024-10-15 14:45:00,128.47,128.54,128.3,128.3,3850.0,127.9993,128.0691,127.8299,127.8299,3850.0
2024-10-15 14:50:00,128.19,128.33,128.15,128.3,3440.0,127.7203,127.8598,127.6805,127.8299,3440.0
2024-10-15 14:55:00,128.32,128.32,128.04,128.09,4327.0,127.8499,127.8499,127.5709,127.6207,4327.0
2024-10-15 15:00:00,128.14,128.24,127.78,127.78,5590.0,127.6705,127.7702,127.3118,127.3118,5590.0
2024-10-15 15:05:00,127.86,128.05,127.62,127.76,12623.0,127.3916,127.5809,127.1524,127.2919,12623.0
2024-10-15 15:10:00,127.97,128.05,127.44,127.44,3358.0,127.5012,127.5809,126.9731,126.9731,3358.0
2024-10-15 15:15:00,127.56,127.56,127.13,127.33,14101.0,127.0927,127.0927,126.6642,126.8635,14101.0
2024-10-15 15:20:00,127.4,127.5,127.22,127.22,14207.0,126.9332,127.0329,126.7539,126.7539,14207.0
2024-10-15 15:25:00,127.28,127.28,126.69,127.1,27787.0,126.8137,126.8137,126.2258,126.6343,27787.0
2024-10-15 15:30:00,127.19,127.26,126.7,126.76,21289.0,126.724,126.7938,126.2358,126.2956,21289.0
2024-10-15 15:35:00,126.86,127.01,126.58,126.59,74304.0,126.3952,126.5447,126.1162,126.1262,74304.0
2024-10-15 15:40:00,126.58,127.33,126.58,126.8,104478.0,126.1162,126.8635,126.1162,126.3354,104478.0
2024-10-15 15:45:00,126.92,127.26,126.58,127.19,88956.0,126.455,126.7938,126.1162,126.724,88956.0
2024-10-15 15:50:00,127.1,127.45,126.82,127.35,174768.0,126.6343,126.9831,126.3554,126.8834,174768.0
2024-10-15 15:55:00,127.33,127.56,127.17,127.45,126671.0,126.8635,127.0927,126.7041,126.9831,126671.0
2024-10-16 09:30:00,130.88,130.88,128.53,128.54,16725.0,130.4005,130.4005,128.0591,128.0691,16725.0
2024-10-16 09:35:00,128.75,129.07,128.41,128.57,3381.0,128.2783,128.5971,127.9395,128.099,3381.0
2024-10-16 09:40:00,128.65,129.27,128.5,128.5,2801.0,128.1787,128.7964,128.0292,128.0292,2801.0
2024-10-16 09:45:00,128.52,128.79,127.98,128.41,7735.0,128.0491,128.3181,127.5111,127.9395,7735.0
2024-10-16 09:50:00,128.43,128.61,127.85,128.58,5365.0,127.9595,128.1388,127.3816,128.1089,5365.0
2024-10-16 09:55:00,128.36,128.65,128.18,128.41,3969.0,127.8897,128.1787,127.7104,127.9395,3969.0
2024-10-16 10:00:00,128.47,129.29,128.43,129.16,27325.0,127.9993,128.8163,127.9595,128.6868,27325.0
2024-10-16 10:05:00,129.12,129.81,128.9,129.77,20162.0,128.6469,129.3344,128.4277,129.2946,20162.0
2024-10-16 10:10:00,129.94,129.94,129.49,129.77,26930.0,129.4639,129.4639,129.0156,129.2946,26930.0
2024-10-16 10:15:00,129.74,129.94,129.47,129.47,17886.0,129.2647,129.4639,128.9957,128.9957,17886.0
2024-10-16 10:20:00,129.61,129.83,129.57,129.7,10302.0,129.1351,129.3543,129.0953,129.2248,10302.0
2024-10-16 10:25:00,130.02,130.04,129.68,129.69,3462.0,129.5436,129.5636,129.2049,129.2149,3462.0
2024-10-16 10:30:00,129.81,129.94,129.44,129.55,10471.0,129.3344,129.4639,128.9658,129.0754,10471.0
2024-10-16 10:35:00,129.62,129.65,129.04,129.21,8395.0,129.1451,129.175,128.5672,128.7366,8395.0
2024-10-16 10:40:00,129.38,129.4,128.91,129.2,3052.0,128.906,128.9259,128.4377,128.7266,3052.0
2024-10-16 10:45:00,129.19,129.48,129.13,129.33,4907.0,128.7167,129.0056,128.6569,128.8562,4907.0
2024-10-16 10:50:00,129.31,129.85,129.31,129.49,2570.0,128.8362,129.3743,128.8362,129.0156,2570.0
2024-10-16 10:55:00,129.49,129.58,129.22,129.28,4797.0,129.0156,129.1053,128.7466,128.8064,4797.0
2024-10-16 11:00:00,129.27,129.31,129.15,129.15,4756.0,128.7964,128.8362,128.6768,128.6768,4756.0
2024-10-16 11:05:00,129.15,129.31,128.92,129.31,8167.0,128.6768,128.8362,128.4477,128.8362,8167.0
2024-10-16 11:10:00,129.36,129.73,129.34,129.4,5977.0,128.8861,129.2547,128.8661,128.9259,5977.0
2024-10-16 11:15:00,129.37,129.56,129.25,129.3,3169.0,128.896,129.0853,128.7765,128.8263,3169.0
2024-10-16 11:20:00,129.28,129.36,128.97,129.08,6717.0,128.8064,128.8861,128.4975,128.6071,6717.0
2024-10-16 11:25:00,129.12,129.21,128.99,129.18,3006.0,128.6469,128.7366,128.5174,128.7067,3006.0
2024-10-16 11:30:00,129.04,129.04,128.53,128.55,14878.0,128.5672,128.5672,128.0591,128.079,14878.0
2024-10-16 11:35:00,128.58,128.89,128.49,128.69,3540.0,128.1089,128.4178,128.0192,128.2185,3540.0
2024-10-16 11:40:00,128.53,128.72,128.52,128.62,4534.0,128.0591,128.2484,128.0491,128.1488,4534.0
2024-10-16 11:45:00,128.46,128.51,128.29,128.43,3600.0,127.9894,128.0392,127.82,127.9595,3600.0
2024-10-16 11:50:00,128.53,128.59,128.29,128.3,4932.0,128.0591,128.1189,127.82,127.8299,4932.0
2024-10-16 11:55:00,128.44,128.59,128.35,128.39,2787.0,127.9694,128.1189,127.8798,127.9196,2787.0
2024-10-16 12:00:00,128.3,128.46,128.13,128.44,7775.0,127.8299,127.9894,127.6606,127.9694,7775.0
2024-10-16 12:05:00,128.38,128.4,128.2,128.27,2856.0,127.9097,127.9296,127.7303,127.8001,2856.0
2024-10-16 12:10:00,128.24,128.33,128.09,128.23,5618.0,127.7702,127.8598,127.6207,127.7602,5618.0
2024-10-16 12:15:00,128.09,128.09,127.89,127.89,2116.0,127.6207,127.6207,127.4214,127.4214,2116.0
2024-10-16 12:20:00,127.95,128.03,127.82,127.87,12986.0,127.4812,127.5609,127.3517,127.4015,12986.0
2024-10-16 12:25:00,127.85,127.96,127.8,127.85,5320.0,127.3816,127.4912,127.3318,127.3816,5320.0
2024-10-16 12:30:00,127.85,127.96,127.65,127.69,5686.0,127.3816,127.4912,127.1823,127.2222,5686.0
2024-10-16 12:35:00,127.68,127.85,127.49,127.85,14873.0,127.2122,127.3816,127.0229,127.3816,14873.0
2024-10-16 12:40:00,127.86,128.01,127.81,127.83,4363.0,127.3916,127.541,127.3417,127.3617,4363.0
2024-10-16 12:45:00,127.87,127.87,127.67,127.73,4355.0,127.4015,127.4015,127.2023,127.262,4355.0
2024-10-16 12:50:00,127.68,127.84,127.68,127.77,3457.0,127.2122,127.3716,127.2122,127.3019,3457.0
2024-10-16 12:55:00,127.81,127.94,127.73,127.94,9430.0,127.3417,127.4713,127.262,127.4713,9430.0
2024-10-16 13:00:00,127.92,128.01,127.77,127.89,4312.0,127.4513,127.541,127.3019,127.4214,4312.0
2024-10-16 13:05:00,127.93,127.93,127.73,127.81,8362.0,127.4613,127.4613,127.262,127.3417,8362.0
2024-10-16 13:10:00,127.85,127.9,127.6,127.7,4070.0,127.3816,127.4314,127.1325,127.2321,4070.0
2024-10-16 13:15:00,127.63,127.77,127.6,127.63,4979.0,127.1624,127.3019,127.1325,127.1624,4979.0
2024-10-16 13:20:00,127.59,127.95,127.59,127.82,4266.0,127.1225,127.4812,127.1225,127.3517,4266.0
2024-10-16 13:25:00,127.86,127.99,127.82,127.86,5707.0,127.3916,127.5211,127.3517,127.3916,5707.0
2024-10-16 13:30:00,127.86,128.17,127.86,128.16,5939.0,127.3916,127.7004,127.3916,127.6905,5939.0
2024-10-16 13:35:00,128.23,128.25,128.03,128.06,5307.0,127.7602,127.7801,127.5609,127.5908,5307.0
2024-10-16 13:40:00,128.0,128.15,127.94,128.14,9078.0,127.531,127.6805,127.4713,127.6705,9078.0
2024-10-16 13:45:00,128.14,128.21,127.93,127.93,15824.0,127.6705,127.7403,127.4613,127.4613,15824.0
2024-10-16 13:50:00,127.93,127.98,127.67,127.67,6138.0,127.4613,127.5111,127.2023,127.2023,6138.0
2024-10-16 13:55:00,127.63,127.63,127.47,127.61,11017.0,127.1624,127.1624,127.003,127.1425,11017.0
2024-10-16 14:00:00,127.67,127.67,127.42,127.52,7370.0,127.2023,127.2023,126.9532,127.0528,7370.0
2024-10-16 14:05:00,127.5,127.58,127.32,127.49,8394.0,127.0329,127.1126,126.8535,127.0229,8394.0
2024-10-16 14:10:00,127.47,127.58,127.47,127.58,3359.0,127.003,127.1126,127.003,127.1126,3359.0
2024-10-16 14:15:00,127.49,127.52,127.42,127.48,7842.0,127.0229,127.0528,126.9532,127.0129,7842.0
2024-10-16 14:20:00,127.53,127.86,127.48,127.8,6306.0,127.0628,127.3916,127.0129,127.3318,6306.0
2024-10-16 14:25:00,127.7,127.72,127.5,127.56,4642.0,127.2321,127.2521,127.0329,127.0927,4642.0
2024-10-16 14:30:00,127.52,127.52,127.21,127.23,9635.0,127.0528,127.0528,126.7439,126.7639,9635.0
2024-10-16 14:35:00,127.23,127.32,127.21,127.26,4142.0,126.7639,126.8535,126.7439,126.7938,4142.0
2024-10-16 14:40:00,127.26,127.32,127.2,127.2,6958.0,126.7938,126.8535,126.734,126.734,6958.0
2024-10-16 14:45:00,127.23,127.4,127.23,127.36,6745.0,126.7639,126.9332,126.7639,126.8934,6745.0
2024-10-16 14:50:00,127.42,127.49,127.3,127.35,8377.0,126.9532,127.0229,126.8336,126.8834,8377.0
2024-10-16 14:55:00,127.42,127.6,127.38,127.43,5568.0,126.9532,127.1325,126.9133,126.9631,5568.0
2024-10-16 15:00:00,127.43,127.51,127.34,127.45,4746.0,126.9631,127.0428,126.8735,126.9831,4746.0
2024-10-16 15:05:00,127.52,127.58,127.45,127.45,3585.0,127.0528,127.1126,126.9831,126.9831,3585.0
2024-10-16 15:10:00,127.48,127.51,127.26,127.35,7968.0,127.0129,127.0428,126.7938,126.8834,7968.0
2024-10-16 15:15:00,127.35,127.4,127.19,127.21,6797.0,126.8834,126.9332,126.724,126.7439,6797.0
2024-10-16 15:20:00,127.23,127.24,126.93,127.04,15787.0,126.7639,126.7738,126.465,126.5746,15787.0
2024-10-16 15:25:00,127.04,127.13,126.95,126.99,7384.0,126.5746,126.6642,126.4849,126.5247,7384.0
2024-10-16 15:30:00,126.99,127.28,126.91,127.28,13526.0,126.5247,126.8137,126.445,126.8137,13526.0
2024-10-16 15:35:00,127.28,127.28,126.84,126.86,11307.0,126.8137,126.8137,126.3753,126.3952,11307.0
2024-10-16 15:40:00,126.86,127.07,126.86,126.97,10894.0,126.3952,126.6045,126.3952,126.5048,10894.0
2024-10-16 15:45:00,126.97,127.1,126.77,126.97,17555.0,126.5048,126.6343,126.3056,126.5048,17555.0
2024-10-16 15:50:00,127.03,127.27,126.9,127.21,21921.0,126.5646,126.8037,126.4351,126.7439,21921.0
2024-10-16 15:55:00,127.14,127.15,126.92,126.98,73227.0,126.6742,126.6842,126.455,126.5148,73227.0
2024-10-17 09:30:00,130.39,130.75,128.28,128.28,14576.0,129.9123,130.271,127.81,127.81,14576.0
2024-10-17 09:35:00,128.24,128.93,127.91,128.7,7630.0,127.7702,128.4576,127.4414,128.2285,7630.0
2024-10-17 09:40:00,128.81,129.86,128.8,129.63,6582.0,128.3381,129.3842,128.3281,129.1551,6582.0
2024-10-17 09:45:00,129.56,130.09,129.55,129.9,12066.0,129.0853,129.6134,129.0754,129.4241,12066.0
2024-10-17 09:50:00,129.91,130.31,129.41,129.63,8690.0,129.434,129.8326,128.9359,129.1551,8690.0
2024-10-17 09:55:00,129.74,129.74,128.75,129.16,6905.0,129.2647,129.2647,128.2783,128.6868,6905.0
2024-10-17 10:00:00,129.22,129.67,129.0,129.31,9472.0,128.7466,129.1949,128.5274,128.8362,9472.0
2024-10-17 10:05:00,129.47,129.75,129.22,129.49,6414.0,128.9957,129.2746,128.7466,129.0156,6414.0
2024-10-17 10:10:00,129.37,129.9,129.21,129.88,8989.0,128.896,129.4241,128.7366,129.4042,8989.0
2024-10-17 10:15:00,129.75,130.03,129.68,129.94,6696.0,129.2746,129.5536,129.2049,129.4639,6696.0
2024-10-17 10:20:00,129.86,130.16,129.82,129.95,8060.0,129.3842,129.6831,129.3444,129.4739,8060.0
2024-10-17 10:25:00,129.95,130.18,129.56,130.05,14289.0,129.4739,129.7031,129.0853,129.5735,14289.0
2024-10-17 10:30:00,130.06,130.09,129.76,129.93,3296.0,129.5835,129.6134,129.2846,129.454,3296.0
2024-10-17 10:35:00,129.76,129.87,129.45,129.81,6906.0,129.2846,129.3942,128.9757,129.3344,6906.0
2024-10-17 10:40:00,129.93,130.15,129.62,129.84,8801.0,129.454,129.6732,129.1451,129.3643,8801.0
2024-10-17 10:45:00,129.86,130.05,129.7,129.81,5388.0,129.3842,129.5735,129.2248,129.3344,5388.0
2024-10-17 10:50:00,129.73,129.96,129.63,129.94,5733.0,129.2547,129.4839,129.1551,129.4639,5733.0
2024-10-17 10:55:00,129.88,130.01,129.74,129.97,4203.0,129.4042,129.5337,129.2647,129.4938,4203.0
2024-10-17 11:00:00,129.94,129.99,129.66,129.66,4121.0,129.4639,129.5138,129.185,129.185,4121.0
2024-10-17 11:05:00,129.66,130.15,129.64,130.09,6901.0,129.185,129.6732,129.165,129.6134,6901.0
2024-10-17 11:10:00,130.08,130.14,129.98,130.09,8947.0,129.6034,129.6632,129.5038,129.6134,8947.0
2024-10-17 11:15:00,130.04,130.04,129.69,129.8,5996.0,129.5636,129.5636,129.2149,129.3244,5996.0
2024-10-17 11:20:00,129.71,129.84,129.62,129.76,6733.0,129.2348,129.3643,129.1451,129.2846,6733.0
2024-10-17 11:25:00,129.72,129.85,129.67,129.8,77317.0,129.2447,129.3743,129.1949,129.3244,77317.0
2024-10-17 11:30:00,129.82,129.86,129.57,129.73,3812.0,129.3444,129.3842,129.0953,129.2547,3812.0
2024-10-17 11:35:00,129.76,129.86,129.7,129.81,3963.0,129.2846,129.3842,129.2248,129.3344,3963.0
2024-10-17 11:40:00,129.81,129.96,129.72,129.89,9480.0,129.3344,129.4839,129.2447,129.4141,9480.0
2024-10-17 11:45:00,129.96,129.98,129.92,129.98,827.0,129.4839,129.5038,129.444,129.5038,827.0
2024-10-17 11:50:00,129.93,129.94,129.78,129.79,3176.0,129.454,129.4639,129.3045,129.3145,3176.0
2024-10-17 11:55:00,129.84,130.16,129.8,130.16,7743.0,129.3643,129.6831,129.3244,129.6831,7743.0
2024-10-17 12:00:00,130.1,130.32,130.01,130.09,7301.0,129.6233,129.8425,129.5337,129.6134,7301.0
2024-10-17 12:05:00,130.09,130.23,130.02,130.16,9776.0,129.6134,129.7529,129.5436,129.6831,9776.0
2024-10-17 12:10:00,130.23,130.33,130.13,130.33,5334.0,129.7529,129.8525,129.6532,129.8525,5334.0
2024-10-17 12:15:00,130.39,130.39,130.17,130.31,4657.0,129.9123,129.9123,129.6931,129.8326,4657.0
2024-10-17 12:20:00,130.29,130.36,130.11,130.16,34177.0,129.8127,129.8824,129.6333,129.6831,34177.0
2024-10-17 12:25:00,130.15,130.15,129.78,129.89,10644.0,129.6732,129.6732,129.3045,129.4141,10644.0
2024-10-17 12:30:00,129.89,129.89,129.59,129.65,5438.0,129.4141,129.4141,129.1152,129.175,5438.0
2024-10-17 12:35:00,129.71,129.86,129.68,129.83,30798.0,129.2348,129.3842,129.2049,129.3543,30798.0
2024-10-17 12:40:00,129.78,129.94,129.78,129.91,2847.0,129.3045,129.4639,129.3045,129.434,2847.0
2024-10-17 12:45:00,129.86,129.97,129.77,129.82,4546.0,129.3842,129.4938,129.2946,129.3444,4546.0
2024-10-17 12:50:00,129.81,129.9,129.77,129.83,2962.0,129.3344,129.4241,129.2946,129.3543,2962.0
2024-10-17 12:55:00,129.81,129.82,129.59,129.66,5748.0,129.3344,129.3444,129.1152,129.185,5748.0
2024-10-17 13:00:00,129.73,129.9,129.65,129.89,11608.0,129.2547,129.4241,129.175,129.4141,11608.0
2024-10-17 13:05:00,129.81,130.0,129.76,129.78,3718.0,129.3344,129.5237,129.2846,129.3045,3718.0
2024-10-17 13:10:00,129.79,129.81,129.62,129.62,3835.0,129.3145,129.3344,129.1451,129.1451,3835.0
2024-10-17 13:15:00,129.56,129.64,129.49,129.57,1700.0,129.0853,129.165,129.0156,129.0953,1700.0
2024-10-17 13:20:00,129.63,129.73,129.62,129.65,2720.0,129.1551,129.2547,129.1451,129.175,2720.0
2024-10-17 13:25:00,129.65,129.78,129.65,129.72,5858.0,129.175,129.3045,129.175,129.2447,5858.0
2024-10-17 13:30:00,129.7,129.74,129.49,129.49,1629.0,129.2248,129.2647,129.0156,129.0156,1629.0
2024-10-17 13:35:00,129.47,129.47,129.3,129.31,3026.0,128.9957,128.9957,128.8263,128.8362,3026.0
2024-10-17 13:40:00,129.29,129.38,129.17,129.27,7543.0,128.8163,128.906,128.6968,128.7964,7543.0
2024-10-17 13:45:00,129.21,129.3,129.15,129.25,4680.0,128.7366,128.8263,128.6768,128.7765,4680.0
2024-10-17 13:50:00,129.2,129.33,129.19,129.25,4358.0,128.7266,128.8562,128.7167,128.7765,4358.0
2024-10-17 13:55:00,129.23,129.26,129.14,129.19,2668.0,128.7565,128.7864,128.6669,128.7167,2668.0
2024-10-17 14:00:00,129.17,129.26,128.91,129.05,9093.0,128.6968,128.7864,128.4377,128.5772,9093.0
2024-10-17 14:05:00,129.01,129.11,128.76,128.81,8701.0,128.5373,128.637,128.2883,128.3381,8701.0
2024-10-17 14:10:00,128.75,129.2,128.75,129.11,16737.0,128.2783,128.7266,128.2783,128.637,16737.0
2024-10-17 14:15:00,129.11,129.12,128.53,128.54,5313.0,128.637,128.6469,128.0591,128.0691,5313.0
2024-10-17 14:20:00,128.47,128.5,128.29,128.31,6914.0,127.9993,128.0292,127.82,127.8399,6914.0
2024-10-17 14:25:00,128.31,128.52,128.31,128.4,1718.0,127.8399,128.0491,127.8399,127.9296,1718.0
2024-10-17 14:30:00,128.34,128.52,128.29,128.41,7393.0,127.8698,128.0491,127.82,127.9395,7393.0
2024-10-17 14:35:00,128.32,128.32,128.11,128.18,6816.0,127.8499,127.8499,127.6406,127.7104,6816.0
2024-10-17 14:40:00,128.2,128.27,127.97,128.04,5478.0,127.7303,127.8001,127.5012,127.5709,5478.0
2024-10-17 14:45:00,128.1,128.37,128.1,128.28,6189.0,127.6307,127.8997,127.6307,127.81,6189.0
2024-10-17 14:50:00,128.25,128.31,128.15,128.18,3131.0,127.7801,127.8399,127.6805,127.7104,3131.0
2024-10-17 14:55:00,128.15,128.42,128.12,128.31,41174.0,127.6805,127.9495,127.6506,127.8399,41174.0
2024-10-17 15:00:00,128.31,128.43,128.19,128.21,5117.0,127.8399,127.9595,127.7203,127.7403,5117.0
2024-10-17 15:05:00,128.26,128.72,128.26,128.72,3439.0,127.7901,128.2484,127.7901,128.2484,3439.0
2024-10-17 15:10:00,128.77,128.81,128.59,128.64,4585.0,128.2982,128.3381,128.1189,128.1687,4585.0
2024-10-17 15:15:00,128.64,128.65,128.45,128.59,3051.0,128.1687,128.1787,127.9794,128.1189,3051.0
2024-10-17 15:20:00,128.56,128.58,128.44,128.56,8748.0,128.089,128.1089,127.9694,128.089,8748.0
2024-10-17 15:25:00,128.39,128.41,128.17,128.17,8134.0,127.9196,127.9395,127.7004,127.7004,8134.0
2024-10-17 15:30:00,128.21,128.35,128.2,128.31,10695.0,127.7403,127.8798,127.7303,127.8399,10695.0
2024-10-17 15:35:00,128.33,128.41,127.95,127.98,10385.0,127.8598,127.9395,127.4812,127.5111,10385.0
2024-10-17 15:40:00,127.96,128.25,127.95,128.25,10387.0,127.4912,127.7801,127.4812,127.7801,10387.0
2024-10-17 15:45:00,128.18,128.3,127.89,127.89,16264.0,127.7104,127.8299,127.4214,127.4214,16264.0
2024-10-17 15:50:00,127.9,127.99,127.61,127.69,46862.0,127.4314,127.5211,127.1425,127.2222,46862.0
2024-10-17 15:55:00,127.65,127.68,127.12,127.21,124681.0,127.1823,127.2122,126.6543,126.7439,124681.0
2024-10-18 09:30:00,128.37,128.37,127.21,127.37,64815.0,127.8997,127.8997,126.7439,126.9034,64815.0
2024-10-18 09:35:00,127.58,127.78,127.33,127.35,2701.0,127.1126,127.3118,126.8635,126.8834,2701.0
2024-10-18 09:40:00,127.11,128.07,127.11,128.06,10247.0,126.6443,127.6008,126.6443,127.5908,10247.0
2024-10-18 09:45:00,128.14,128.14,127.47,127.5,13935.0,127.6705,127.6705,127.003,127.0329,13935.0
2024-10-18 09:50:00,127.57,127.73,127.4,127.47,5569.0,127.1026,127.262,126.9332,127.003,5569.0
2024-10-18 09:55:00,127.44,127.53,126.89,127.13,9158.0,126.9731,127.0628,126.4251,126.6642,9158.0
2024-10-18 10:00:00,127.13,127.52,126.97,127.33,6095.0,126.6642,127.0528,126.5048,126.8635,6095.0
2024-10-18 10:05:00,127.32,127.56,127.19,127.45,17745.0,126.8535,127.0927,126.724,126.9831,17745.0
2024-10-18 10:10:00,127.5,127.5,127.0,127.0,3199.0,127.0329,127.0329,126.5347,126.5347,3199.0
2024-10-18 10:15:00,127.06,127.11,126.75,126.98,6861.0,126.5945,126.6443,126.2856,126.5148,6861.0
2024-10-18 10:20:00,127.08,127.17,127.01,127.15,2935.0,126.6144,126.7041,126.5447,126.6842,2935.0
2024-10-18 10:25:00,127.04,127.25,126.95,127.21,4929.0,126.5746,126.7838,126.4849,126.7439,4929.0
2024-10-18 10:30:00,127.25,127.27,127.03,127.03,6208.0,126.7838,126.8037,126.5646,126.5646,6208.0
2024-10-18 10:35:00,126.95,127.04,126.68,126.82,27477.0,126.4849,126.5746,126.2159,126.3554,27477.0
2024-10-18 10:40:00,126.82,126.82,126.59,126.75,8960.0,126.3554,126.3554,126.1262,126.2856,8960.0
2024-10-18 10:45:00,126.81,126.88,126.63,126.67,8005.0,126.3454,126.4151,126.1661,126.2059,8005.0
2024-10-18 10:50:00,126.6,126.64,126.23,126.23,6331.0,126.1362,126.176,125.7675,125.7675,6331.0
2024-10-18 10:55:00,126.23,126.34,126.02,126.28,12308.0,125.7675,125.8771,125.5583,125.8173,12308.0
2024-10-18 11:00:00,126.19,126.34,126.07,126.24,5882.0,125.7277,125.8771,125.6081,125.7775,5882.0
2024-10-18 11:05:00,126.31,126.47,126.12,126.47,10264.0,125.8472,126.0066,125.6579,126.0066,10264.0
2024-10-18 11:10:00,126.45,126.47,126.25,126.37,5695.0,125.9867,126.0066,125.7875,125.907,5695.0
2024-10-18 11:15:00,126.38,126.44,126.22,126.37,4380.0,125.917,125.9768,125.7576,125.907,4380.0
2024-10-18 11:20:00,126.36,126.5,126.21,126.25,15388.0,125.8971,126.0365,125.7476,125.7875,15388.0
2024-10-18 11:25:00,126.3,126.36,126.15,126.28,15717.0,125.8373,125.8971,125.6878,125.8173,15717.0
2024-10-18 11:30:00,126.28,126.39,126.15,126.15,7621.0,125.8173,125.9269,125.6878,125.6878,7621.0
2024-10-18 11:35:00,126.16,126.23,126.04,126.07,3494.0,125.6978,125.7675,125.5782,125.6081,3494.0
2024-10-18 11:40:00,126.04,126.04,125.82,125.98,7092.0,125.5782,125.5782,125.359,125.5184,7092.0
2024-10-18 11:45:00,125.98,126.05,125.86,125.92,4074.0,125.5184,125.5882,125.3989,125.4587,4074.0
2024-10-18 11:50:00,125.93,126.08,125.86,126.08,3101.0,125.4686,125.6181,125.3989,125.6181,3101.0
2024-10-18 11:55:00,126.13,126.19,126.09,126.12,1896.0,125.6679,125.7277,125.628,125.6579,1896.0
2024-10-18 12:00:00,126.12,126.12,126.02,126.07,1203.0,125.6579,125.6579,125.5583,125.6081,1203.0
2024-10-18 12:05:00,126.03,126.04,125.86,125.87,4039.0,125.5683,125.5782,125.3989,125.4088,4039.0
2024-10-18 12:10:00,125.87,125.94,125.75,125.75,2546.0,125.4088,125.4786,125.2893,125.2893,2546.0
2024-10-18 12:15:00,125.75,126.12,125.69,126.12,6789.0,125.2893,125.6579,125.2295,125.6579,6789.0
2024-10-18 12:20:00,126.12,126.27,126.05,126.2,3349.0,125.6579,125.8074,125.5882,125.7376,3349.0
2024-10-18 12:25:00,126.2,126.22,126.06,126.13,3981.0,125.7376,125.7576,125.5982,125.6679,3981.0
2024-10-18 12:30:00,126.08,126.19,126.08,126.19,2920.0,125.6181,125.7277,125.6181,125.7277,2920.0
2024-10-18 12:35:00,126.19,126.22,126.06,126.07,2206.0,125.7277,125.7576,125.5982,125.6081,2206.0
2024-10-18 12:40:00,126.04,126.12,125.98,126.0,2773.0,125.5782,125.6579,125.5184,125.5384,2773.0
2024-10-18 12:45:00,126.05,126.05,125.91,125.95,4003.0,125.5882,125.5882,125.4487,125.4886,4003.0
2024-10-18 12:50:00,125.89,125.93,125.84,125.86,3760.0,125.4288,125.4686,125.379,125.3989,3760.0
2024-10-18 12:55:00,125.96,126.0,125.74,125.8,7417.0,125.4985,125.5384,125.2793,125.3391,7417.0
2024-10-18 13:00:00,125.78,125.85,125.52,125.56,4362.0,125.3192,125.3889,125.0601,125.1,4362.0
2024-10-18 13:05:00,125.62,125.71,125.56,125.64,3333.0,125.1598,125.2494,125.1,125.1797,3333.0
2024-10-18 13:10:00,125.62,125.66,125.49,125.5,3458.0,125.1598,125.1996,125.0302,125.0402,3458.0
2024-10-18 13:15:00,125.49,125.76,125.44,125.71,4787.0,125.0302,125.2993,124.9804,125.2494,4787.0
2024-10-18 13:20:00,125.62,125.76,125.62,125.73,3938.0,125.1598,125.2993,125.1598,125.2694,3938.0
2024-10-18 13:25:00,125.69,125.72,125.59,125.62,3459.0,125.2295,125.2594,125.1299,125.1598,3459.0
2024-10-18 13:30:00,125.64,125.71,125.62,125.65,5922.0,125.1797,125.2494,125.1598,125.1897,5922.0
2024-10-18 13:35:00,125.71,125.82,125.7,125.78,4232.0,125.2494,125.359,125.2395,125.3192,4232.0
2024-10-18 13:40:00,125.78,125.82,125.67,125.69,2435.0,125.3192,125.359,125.2096,125.2295,2435.0
2024-10-18 13:45:00,125.74,125.84,125.7,125.78,3459.0,125.2793,125.379,125.2395,125.3192,3459.0
2024-10-18 13:50:00,125.79,125.79,125.62,125.62,4448.0,125.3291,125.3291,125.1598,125.1598,4448.0
2024-10-18 13:55:00,125.61,125.62,125.53,125.6,4765.0,125.1498,125.1598,125.0701,125.1398,4765.0
2024-10-18 14:00:00,125.58,125.58,125.23,125.49,5872.0,125.1199,125.1199,124.7712,125.0302,5872.0
2024-10-18 14:05:00,125.52,125.52,125.34,125.38,2727.0,125.0601,125.0601,124.8808,124.9206,2727.0
2024-10-18 14:10:00,125.5,125.65,125.45,125.6,3242.0,125.0402,125.1897,124.9904,125.1398,3242.0
2024-10-18 14:15:00,125.58,125.7,125.5,125.68,6576.0,125.1199,125.2395,125.0402,125.2195,6576.0
2024-10-18 14:20:00,125.71,125.72,125.37,125.4,15247.0,125.2494,125.2594,124.9107,124.9406,15247.0
2024-10-18 14:25:00,125.43,125.59,125.42,125.5,5858.0,124.9705,125.1299,124.9605,125.0402,5858.0
2024-10-18 14:30:00,125.58,125.83,125.53,125.76,9038.0,125.1199,125.369,125.0701,125.2993,9038.0
2024-10-18 14:35:00,125.74,125.83,125.68,125.83,9849.0,125.2793,125.369,125.2195,125.369,9849.0
2024-10-18 14:40:00,125.83,125.84,125.76,125.76,1403.0,125.369,125.379,125.2993,125.2993,1403.0
2024-10-18 14:45:00,125.74,125.83,125.71,125.75,2900.0,125.2793,125.369,125.2494,125.2893,2900.0
2024-10-18 14:50:00,125.73,125.76,125.59,125.66,3233.0,125.2694,125.2993,125.1299,125.1996,3233.0
2024-10-18 14:55:00,125.66,125.69,125.6,125.63,5288.0,125.1996,125.2295,125.1398,125.1697,5288.0
2024-10-18 15:00:00,125.63,125.87,125.55,125.81,7840.0,125.1697,125.4088,125.09,125.3491,7840.0
2024-10-18 15:05:00,125.84,125.93,125.84,125.9,5155.0,125.379,125.4686,125.379,125.4387,5155.0
2024-10-18 15:10:00,125.9,126.14,125.72,126.09,7321.0,125.4387,125.6779,125.2594,125.628,7321.0
2024-10-18 15:15:00,126.14,126.22,126.07,126.21,9952.0,125.6779,125.7576,125.6081,125.7476,9952.0
2024-10-18 15:20:00,126.21,126.3,126.16,126.18,9178.0,125.7476,125.8373,125.6978,125.7177,9178.0
2024-10-18 15:25:00,126.19,126.42,126.18,126.42,7576.0,125.7277,125.9568,125.7177,125.9568,7576.0
2024-10-18 15:30:00,126.34,126.35,126.07,126.07,8160.0,125.8771,125.8871,125.6081,125.6081,8160.0
2024-10-18 15:35:00,126.07,126.07,125.83,125.88,13778.0,125.6081,125.6081,125.369,125.4188,13778.0
2024-10-18 15:40:00,125.83,125.91,125.75,125.78,10983.0,125.369,125.4487,125.2893,125.3192,10983.0
2024-10-18 15:45:00,125.76,125.94,125.68,125.69,18514.0,125.2993,125.4786,125.2195,125.2295,18514.0
2024-10-18 15:50:00,125.75,126.01,125.48,125.87,58140.0,125.2893,125.5483,125.0203,125.4088,58140.0
2024-10-18 15:55:00,126.0,126.16,125.82,126.03,112666.0,125.5384,125.6978,125.359,125.5683,112666.0
2024-10-21 09:30:00,125.69,125.88,124.53,125.09,14814.0,125.2295,125.4188,124.0738,124.6317,14814.0
2024-10-21 09:35:00,125.0,125.61,125.0,125.22,4220.0,124.542,125.1498,124.542,124.7612,4220.0
2024-10-21 09:40:00,125.25,125.32,124.9,125.27,17690.0,124.7911,124.8609,124.4424,124.811,17690.0
2024-10-21 09:45:00,125.01,125.51,125.01,125.51,14698.0,124.552,125.0502,124.552,125.0502,14698.0
2024-10-21 09:50:00,125.45,125.82,125.44,125.81,66532.0,124.9904,125.359,124.9804,125.3491,66532.0
2024-10-21 09:55:00,125.77,125.95,125.58,125.72,40335.0,125.3092,125.4886,125.1199,125.2594,40335.0
2024-10-21 10:00:00,125.71,126.39,125.59,126.12,73823.0,125.2494,125.9269,125.1299,125.6579,73823.0
2024-10-21 10:05:00,126.11,126.17,125.92,125.96,27443.0,125.648,125.7077,125.4587,125.4985,27443.0
2024-10-21 10:10:00,125.96,126.0,125.7,125.89,8416.0,125.4985,125.5384,125.2395,125.4288,8416.0
2024-10-21 10:15:00,125.89,126.05,125.74,125.94,24398.0,125.4288,125.5882,125.2793,125.4786,24398.0
2024-10-21 10:20:00,125.96,125.96,125.53,125.57,42852.0,125.4985,125.4985,125.0701,125.1099,42852.0
2024-10-21 10:25:00,125.52,125.87,125.51,125.67,8841.0,125.0601,125.4088,125.0502,125.2096,8841.0
2024-10-21 10:30:00,125.72,125.72,125.39,125.41,4920.0,125.2594,125.2594,124.9306,124.9505,4920.0
2024-10-21 10:35:00,125.48,125.59,125.04,125.13,11589.0,125.0203,125.1299,124.5819,124.6716,11589.0
2024-10-21 10:40:00,125.06,125.24,124.94,125.01,5612.0,124.6018,124.7812,124.4823,124.552,5612.0
2024-10-21 10:45:00,124.99,125.26,124.75,125.18,38833.0,124.5321,124.8011,124.293,124.7214,38833.0
2024-10-21 10:50:00,125.19,125.51,125.1,125.37,8887.0,124.7313,125.0502,124.6417,124.9107,8887.0
2024-10-21 10:55:00,125.45,125.59,125.36,125.43,113630.0,124.9904,125.1299,124.9007,124.9705,113630.0
2024-10-21 11:00:00,125.39,125.59,125.19,125.28,11425.0,124.9306,125.1299,124.7313,124.821,11425.0
2024-10-21 11:05:00,125.22,125.35,124.95,125.0,7185.0,124.7612,124.8908,124.4922,124.542,7185.0
2024-10-21 11:10:00,125.05,125.41,125.0,125.25,55880.0,124.5919,124.9505,124.542,124.7911,55880.0
2024-10-21 11:15:00,125.21,125.25,125.03,125.19,9012.0,124.7513,124.7911,124.5719,124.7313,9012.0
2024-10-21 11:20:00,125.23,125.24,125.03,125.14,4946.0,124.7712,124.7812,124.5719,124.6815,4946.0
2024-10-21 11:25:00,125.15,125.26,124.97,125.21,7243.0,124.6915,124.8011,124.5121,124.7513,7243.0
2024-10-21 11:30:00,125.16,125.37,125.16,125.28,2844.0,124.7014,124.9107,124.7014,124.821,2844.0
2024-10-21 11:35:00,125.22,125.35,125.11,125.35,2446.0,124.7612,124.8908,124.6516,124.8908,2446.0
2024-10-21 11:40:00,125.44,125.58,125.44,125.58,2899.0,124.9804,125.1199,124.9804,125.1199,2899.0
2024-10-21 11:45:00,125.6,125.66,125.44,125.56,4419.0,125.1398,125.1996,124.9804,125.1,4419.0
2024-10-21 11:50:00,125.63,125.63,125.36,125.36,4344.0,125.1697,125.1697,124.9007,124.9007,4344.0
2024-10-21 11:55:00,125.48,125.64,125.48,125.56,2816.0,125.0203,125.1797,125.0203,125.1,2816.0
2024-10-21 12:00:00,125.62,125.66,125.52,125.61,3794.0,125.1598,125.1996,125.0601,125.1498,3794.0
2024-10-21 12:05:00,125.62,125.62,125.43,125.47,5409.0,125.1598,125.1598,124.9705,125.0103,5409.0
2024-10-21 12:10:00,125.48,125.55,125.38,125.41,2630.0,125.0203,125.09,124.9206,124.9505,2630.0
2024-10-21 12:15:00,125.43,125.56,125.42,125.51,1823.0,124.9705,125.1,124.9605,125.0502,1823.0
2024-10-21 12:20:00,125.51,125.51,125.15,125.27,4655.0,125.0502,125.0502,124.6915,124.811,4655.0
2024-10-21 12:25:00,125.21,125.24,125.11,125.13,2343.0,124.7513,124.7812,124.6516,124.6716,2343.0
2024-10-21 12:30:00,125.17,125.3,125.16,125.28,1722.0,124.7114,124.8409,124.7014,124.821,1722.0
2024-10-21 12:35:00,125.29,125.29,124.98,125.09,2700.0,124.831,124.831,124.5221,124.6317,2700.0
2024-10-21 12:40:00,125.19,125.2,125.05,125.07,1403.0,124.7313,124.7413,124.5919,124.6118,1403.0
2024-10-21 12:45:00,125.07,125.11,125.0,125.01,2355.0,124.6118,124.6516,124.542,124.552,2355.0
2024-10-21 12:50:00,125.09,125.25,125.07,125.25,2572.0,124.6317,124.7911,124.6118,124.7911,2572.0
2024-10-21 12:55:00,125.25,125.36,125.17,125.21,5198.0,124.7911,124.9007,124.7114,124.7513,5198.0
2024-10-21 13:00:00,125.16,125.25,125.12,125.12,1906.0,124.7014,124.7911,124.6616,124.6616,1906.0
2024-10-21 13:05:00,125.16,125.2,125.12,125.15,2873.0,124.7014,124.7413,124.6616,124.6915,2873.0
2024-10-21 13:10:00,125.2,125.38,125.19,125.38,1957.0,124.7413,124.9206,124.7313,124.9206,1957.0
2024-10-21 13:15:00,125.36,125.57,125.27,125.44,4813.0,124.9007,125.1099,124.811,124.9804,4813.0
2024-10-21 13:20:00,125.41,125.45,125.31,125.44,1421.0,124.9505,124.9904,124.8509,124.9804,1421.0
2024-10-21 13:25:00,125.41,125.69,125.39,125.49,7334.0,124.9505,125.2295,124.9306,125.0302,7334.0
2024-10-21 13:30:00,125.54,125.59,125.46,125.52,3858.0,125.0801,125.1299,125.0003,125.0601,3858.0
2024-10-21 13:35:00,125.55,125.61,125.52,125.58,5909.0,125.09,125.1498,125.0601,125.1199,5909.0
2024-10-21 13:40:00,125.55,125.56,125.49,125.49,939.0,125.09,125.1,125.0302,125.0302,939.0
2024-10-21 13:45:00,125.54,125.58,125.48,125.56,10128.0,125.0801,125.1199,125.0203,125.1,10128.0
2024-10-21 13:50:00,125.52,125.56,125.46,125.55,2672.0,125.0601,125.1,125.0003,125.09,2672.0
2024-10-21 13:55:00,125.47,125.56,125.46,125.47,5143.0,125.0103,125.1,125.0003,125.0103,5143.0
2024-10-21 14:00:00,125.51,125.62,125.48,125.52,62191.0,125.0502,125.1598,125.0203,125.0601,62191.0
2024-10-21 14:05:00,125.51,125.51,125.35,125.48,5812.0,125.0502,125.0502,124.8908,125.0203,5812.0
2024-10-21 14:10:00,125.49,125.62,125.49,125.62,22920.0,125.0302,125.1598,125.0302,125.1598,22920.0
2024-10-21 14:15:00,125.6,125.8,125.53,125.67,14503.0,125.1398,125.3391,125.0701,125.2096,14503.0
2024-10-21 14:20:00,125.7,125.72,125.41,125.56,11605.0,125.2395,125.2594,124.9505,125.1,11605.0
2024-10-21 14:25:00,125.55,125.66,125.53,125.61,12166.0,125.09,125.1996,125.0701,125.1498,12166.0
2024-10-21 14:30:00,125.6,125.61,125.4,125.59,15797.0,125.1398,125.1498,124.9406,125.1299,15797.0
2024-10-21 14:35:00,125.59,125.62,125.49,125.49,4606.0,125.1299,125.1598,125.0302,125.0302,4606.0
2024-10-21 14:40:00,125.5,125.51,125.32,125.37,16030.0,125.0402,125.0502,124.8609,124.9107,16030.0
2024-10-21 14:45:00,125.35,125.48,125.28,125.46,5857.0,124.8908,125.0203,124.821,125.0003,5857.0
2024-10-21 14:50:00,125.47,125.53,125.38,125.48,127548.0,125.0103,125.0701,124.9206,125.0203,127548.0
2024-10-21 14:55:00,125.43,125.51,125.3,125.45,24386.0,124.9705,125.0502,124.8409,124.9904,24386.0
2024-10-21 15:00:00,125.49,125.53,125.32,125.45,10788.0,125.0302,125.0701,124.8609,124.9904,10788.0
2024-10-21 15:05:00,125.46,125.53,125.43,125.5,8274.0,125.0003,125.0701,124.9705,125.0402,8274.0
2024-10-21 15:10:00,125.53,125.55,125.45,125.52,10305.0,125.0701,125.09,124.9904,125.0601,10305.0
2024-10-21 15:15:00,125.54,125.61,125.49,125.55,18655.0,125.0801,125.1498,125.0302,125.09,18655.0
2024-10-21 15:20:00,125.55,125.55,125.32,125.4,8614.0,125.09,125.09,124.8609,124.9406,8614.0
2024-10-21 15:25:00,125.43,125.48,125.33,125.41,7990.0,124.9705,125.0203,124.8708,124.9505,7990.0
2024-10-21 15:30:00,125.39,125.63,125.38,125.5,37002.0,124.9306,125.1697,124.9206,125.0402,37002.0
2024-10-21 15:35:00,125.48,125.51,125.4,125.5,27420.0,125.0203,125.0502,124.9406,125.0402,27420.0
2024-10-21 15:40:00,125.5,125.57,125.44,125.47,59853.0,125.0402,125.1099,124.9804,125.0103,59853.0
2024-10-21 15:45:00,125.51,125.61,125.43,125.6,41323.0,125.0502,125.1498,124.9705,125.1398,41323.0
2024-10-21 15:50:00,125.63,125.86,125.55,125.8,79394.0,125.1697,125.3989,125.09,125.3391,79394.0
2024-10-21 15:55:00,125.79,126.02,125.56,125.93,149979.0,125.3291,125.5583,125.1,125.4686,149979.0
2024-10-22 09:30:00,125.74,126.02,125.22,125.87,65295.0,125.2793,125.5583,124.7612,125.4088,65295.0
2024-10-22 09:35:00,125.7,126.26,125.7,126.0,59312.0,125.2395,125.7974,125.2395,125.5384,59312.0
2024-10-22 09:40:00,125.83,125.89,125.5,125.51,48806.0,125.369,125.4288,125.0402,125.0502,48806.0
2024-10-22 09:45:00,125.5,125.64,125.29,125.33,29316.0,125.0402,125.1797,124.831,124.8708,29316.0
2024-10-22 09:50:00,125.34,125.47,124.96,125.03,18297.0,124.8808,125.0103,124.5022,124.5719,18297.0
2024-10-22 09:55:00,125.03,125.49,124.96,125.39,17729.0,124.5719,125.0302,124.5022,124.9306,17729.0
2024-10-22 10:00:00,125.38,125.46,125.01,125.28,32907.0,124.9206,125.0003,124.552,124.821,32907.0
2024-10-22 10:05:00,125.19,125.8,125.12,125.5,40720.0,124.7313,125.3391,124.6616,125.0402,40720.0
2024-10-22 10:10:00,125.47,125.87,125.41,125.87,8335.0,125.0103,125.4088,124.9505,125.4088,8335.0
2024-10-22 10:15:00,125.87,125.98,125.77,125.79,13047.0,125.4088,125.5184,125.3092,125.3291,13047.0
2024-10-22 10:20:00,125.79,126.08,125.7,126.02,18445.0,125.3291,125.6181,125.2395,125.5583,18445.0
2024-10-22 10:25:00,126.01,126.25,125.99,126.01,20060.0,125.5483,125.7875,125.5284,125.5483,20060.0
2024-10-22 10:30:00,126.0,126.08,125.82,125.88,8011.0,125.5384,125.6181,125.359,125.4188,8011.0
2024-10-22 10:35:00,125.89,126.06,125.84,125.96,15508.0,125.4288,125.5982,125.379,125.4985,15508.0
2024-10-22 10:40:00,125.94,126.0,125.8,125.95,5289.0,125.4786,125.5384,125.3391,125.4886,5289.0
2024-10-22 10:45:00,125.92,125.95,125.74,125.9,9049.0,125.4587,125.4886,125.2793,125.4387,9049.0
2024-10-22 10:50:00,125.9,125.96,125.84,125.96,3981.0,125.4387,125.4985,125.379,125.4985,3981.0
2024-10-22 10:55:00,125.97,126.1,125.91,125.92,37221.0,125.5085,125.638,125.4487,125.4587,37221.0
2024-10-22 11:00:00,125.93,126.01,125.75,125.79,6430.0,125.4686,125.5483,125.2893,125.3291,6430.0
2024-10-22 11:05:00,125.79,125.84,125.47,125.51,7244.0,125.3291,125.379,125.0103,125.0502,7244.0
2024-10-22 11:10:00,125.51,125.52,125.34,125.48,5082.0,125.0502,125.0601,124.8808,125.0203,5082.0
2024-10-22 11:15:00,125.48,125.6,125.37,125.41,13465.0,125.0203,125.1398,124.9107,124.9505,13465.0
2024-10-22 11:20:00,125.41,125.42,125.36,125.39,2700.0,124.9505,124.9605,124.9007,124.9306,2700.0
2024-10-22 11:25:00,125.42,125.68,125.31,125.67,10948.0,124.9605,125.2195,124.8509,125.2096,10948.0
2024-10-22 11:30:00,125.65,125.7,125.43,125.48,26256.0,125.1897,125.2395,124.9705,125.0203,26256.0
2024-10-22 11:35:00,125.48,125.48,125.26,125.27,4491.0,125.0203,125.0203,124.8011,124.811,4491.0
2024-10-22 11:40:00,125.27,125.4,125.26,125.35,3642.0,124.811,124.9406,124.8011,124.8908,3642.0
2024-10-22 11:45:00,125.31,125.47,125.31,125.42,5518.0,124.8509,125.0103,124.8509,124.9605,5518.0
2024-10-22 11:50:00,125.4,125.41,125.27,125.37,5287.0,124.9406,124.9505,124.811,124.9107,5287.0
2024-10-22 11:55:00,125.35,125.4,125.29,125.32,2652.0,124.8908,124.9406,124.831,124.8609,2652.0
2024-10-22 12:00:00,125.29,125.3,125.13,125.16,8918.0,124.831,124.8409,124.6716,124.7014,8918.0
2024-10-22 12:05:00,125.16,125.26,125.11,125.13,8593.0,124.7014,124.8011,124.6516,124.6716,8593.0
2024-10-22 12:10:00,125.18,125.27,125.13,125.25,7468.0,124.7214,124.811,124.6716,124.7911,7468.0
2024-10-22 12:15:00,125.26,125.4,125.25,125.31,2579.0,124.8011,124.9406,124.7911,124.8509,2579.0
2024-10-22 12:20:00,125.28,125.28,125.1,125.1,6663.0,124.821,124.821,124.6417,124.6417,6663.0
2024-10-22 12:25:00,125.16,125.36,125.11,125.28,14549.0,124.7014,124.9007,124.6516,124.821,14549.0
2024-10-22 12:30:00,125.3,125.44,125.28,125.42,7620.0,124.8409,124.9804,124.821,124.9605,7620.0
2024-10-22 12:35:00,125.42,125.42,125.08,125.14,15867.0,124.9605,124.9605,124.6217,124.6815,15867.0
2024-10-22 12:40:00,125.14,125.16,125.0,125.1,15822.0,124.6815,124.7014,124.542,124.6417,15822.0
2024-10-22 12:45:00,125.1,125.28,125.1,125.18,5990.0,124.6417,124.821,124.6417,124.7214,5990.0
2024-10-22 12:50:00,125.25,125.32,125.21,125.32,6546.0,124.7911,124.8609,124.7513,124.8609,6546.0
2024-10-22 12:55:00,125.34,125.35,125.23,125.32,13454.0,124.8808,124.8908,124.7712,124.8609,13454.0
2024-10-22 13:00:00,125.29,125.36,125.23,125.28,47981.0,124.831,124.9007,124.7712,124.821,47981.0
2024-10-22 13:05:00,125.28,125.51,125.26,125.51,6933.0,124.821,125.0502,124.8011,125.0502,6933.0
2024-10-22 13:10:00,125.52,125.52,125.34,125.48,4407.0,125.0601,125.0601,124.8808,125.0203,4407.0
2024-10-22 13:15:00,125.48,125.57,125.44,125.57,4440.0,125.0203,125.1099,124.9804,125.1099,4440.0
2024-10-22 13:20:00,125.56,125.59,125.45,125.47,5961.0,125.1,125.1299,124.9904,125.0103,5961.0
2024-10-22 13:25:00,125.48,125.51,125.44,125.49,2983.0,125.0203,125.0502,124.9804,125.0302,2983.0
2024-10-22 13:30:00,125.49,125.58,125.44,125.56,6339.0,125.0302,125.1199,124.9804,125.1,6339.0
2024-10-22 13:35:00,125.56,125.7,125.56,125.69,13592.0,125.1,125.2395,125.1,125.2295,13592.0
2024-10-22 13:40:00,125.69,125.78,125.67,125.67,10509.0,125.2295,125.3192,125.2096,125.2096,10509.0
2024-10-22 13:45:00,125.68,125.92,125.68,125.92,14058.0,125.2195,125.4587,125.2195,125.4587,14058.0
2024-10-22 13:50:00,125.9,125.98,125.86,125.91,7998.0,125.4387,125.5184,125.3989,125.4487,7998.0
2024-10-22 13:55:00,125.9,125.98,125.89,125.98,12645.0,125.4387,125.5184,125.4288,125.5184,12645.0
2024-10-22 14:00:00,125.91,125.95,125.82,125.95,8140.0,125.4487,125.4886,125.359,125.4886,8140.0
2024-10-22 14:05:00,125.94,125.94,125.77,125.81,4049.0,125.4786,125.4786,125.3092,125.3491,4049.0
2024-10-22 14:10:00,125.78,125.78,125.48,125.51,11271.0,125.3192,125.3192,125.0203,125.0502,11271.0
2024-10-22 14:15:00,125.54,125.68,125.53,125.56,11042.0,125.0801,125.2195,125.0701,125.1,11042.0
2024-10-22 14:20:00,125.55,125.57,125.46,125.52,5733.0,125.09,125.1099,125.0003,125.0601,5733.0
2024-10-22 14:25:00,125.53,125.61,125.52,125.59,8510.0,125.0701,125.1498,125.0601,125.1299,8510.0
2024-10-22 14:30:00,125.61,125.63,125.5,125.6,11998.0,125.1498,125.1697,125.0402,125.1398,11998.0
2024-10-22 14:35:00,125.58,125.64,125.52,125.53,8352.0,125.1199,125.1797,125.0601,125.0701,8352.0
2024-10-22 14:40:00,125.56,125.59,125.55,125.59,2413.0,125.1,125.1299,125.09,125.1299,2413.0
2024-10-22 14:45:00,125.59,125.67,125.59,125.64,5858.0,125.1299,125.2096,125.1299,125.1797,5858.0
2024-10-22 14:50:00,125.64,125.64,125.45,125.46,62272.0,125.1797,125.1797,124.9904,125.0003,62272.0
2024-10-22 14:55:00,125.51,125.51,125.36,125.37,4681.0,125.0502,125.0502,124.9007,124.9107,4681.0
2024-10-22 15:00:00,125.37,125.56,125.37,125.55,9189.0,124.9107,125.1,124.9107,125.09,9189.0
2024-10-22 15:05:00,125.55,125.58,125.41,125.46,17694.0,125.09,125.1199,124.9505,125.0003,17694.0
2024-10-22 15:10:00,125.47,125.56,125.43,125.55,8244.0,125.0103,125.1,124.9705,125.09,8244.0
2024-10-22 15:15:00,125.53,125.66,125.52,125.62,34741.0,125.0701,125.1996,125.0601,125.1598,34741.0
2024-10-22 15:20:00,125.59,125.59,125.43,125.51,15543.0,125.1299,125.1299,124.9705,125.0502,15543.0
2024-10-22 15:25:00,125.51,125.54,125.37,125.52,25070.0,125.0502,125.0801,124.9107,125.0601,25070.0
2024-10-22 15:30:00,125.52,125.57,125.45,125.5,21445.0,125.0601,125.1099,124.9904,125.0402,21445.0
2024-10-22 15:35:00,125.5,125.58,125.38,125.4,17003.0,125.0402,125.1199,124.9206,124.9406,17003.0
2024-10-22 15:40:00,125.43,125.54,125.42,125.5,13540.0,124.9705,125.0801,124.9605,125.0402,13540.0
2024-10-22 15:45:00,125.52,125.87,125.48,125.79,47866.0,125.0601,125.4088,125.0203,125.3291,47866.0
2024-10-22 15:50:00,125.84,125.94,125.7,125.81,52286.0,125.379,125.4786,125.2395,125.3491,52286.0
2024-10-22 15:55:00,125.81,125.81,125.21,125.32,131881.0,125.3491,125.3491,124.7513,124.8609,131881.0
2024-10-23 09:30:00,124.61,125.81,124.61,125.12,40758.0,124.1535,125.3491,124.1535,124.6616,40758.0
2024-10-23 09:35:00,125.34,125.6,125.14,125.6,14532.0,124.8808,125.1398,124.6815,125.1398,14532.0
2024-10-23 09:40:00,125.77,125.77,125.35,125.51,80957.0,125.3092,125.3092,124.8908,125.0502,80957.0
2024-10-23 09:45:00,125.51,125.75,125.46,125.63,10465.0,125.0502,125.2893,125.0003,125.1697,10465.0
2024-10-23 09:50:00,125.7,126.05,125.7,125.86,9206.0,125.2395,125.5882,125.2395,125.3989,9206.0
2024-10-23 09:55:00,125.85,126.55,125.81,126.28,8981.0,125.3889,126.0864,125.3491,125.8173,8981.0
2024-10-23 10:00:00,126.32,126.36,125.8,125.93,3200.0,125.8572,125.8971,125.3391,125.4686,3200.0
2024-10-23 10:05:00,126.0,126.2,125.62,126.16,5868.0,125.5384,125.7376,125.1598,125.6978,5868.0
2024-10-23 10:10:00,126.13,126.49,126.06,126.13,38374.0,125.6679,126.0266,125.5982,125.6679,38374.0
2024-10-23 10:15:00,126.07,126.07,125.5,125.53,7001.0,125.6081,125.6081,125.0402,125.0701,7001.0
2024-10-23 10:20:00,125.41,125.62,125.33,125.52,16720.0,124.9505,125.1598,124.8708,125.0601,16720.0
2024-10-23 10:25:00,125.45,126.15,125.42,126.1,29358.0,124.9904,125.6878,124.9605,125.638,29358.0
2024-10-23 10:30:00,126.1,126.13,125.87,126.0,6193.0,125.638,125.6679,125.4088,125.5384,6193.0
2024-10-23 10:35:00,126.01,126.14,125.74,125.75,10457.0,125.5483,125.6779,125.2793,125.2893,10457.0
2024-10-23 10:40:00,125.8,126.02,125.75,125.94,4000.0,125.3391,125.5583,125.2893,125.4786,4000.0
2024-10-23 10:45:00,125.95,126.12,125.84,125.84,3400.0,125.4886,125.6579,125.379,125.379,3400.0
2024-10-23 10:50:00,125.8,125.9,125.5,125.55,17436.0,125.3391,125.4387,125.0402,125.09,17436.0
2024-10-23 10:55:00,125.55,125.65,125.4,125.64,5167.0,125.09,125.1897,124.9406,125.1797,5167.0
2024-10-23 11:00:00,125.61,125.9,125.52,125.9,13182.0,125.1498,125.4387,125.0601,125.4387,13182.0
2024-10-23 11:05:00,125.9,125.9,125.6,125.6,8598.0,125.4387,125.4387,125.1398,125.1398,8598.0
2024-10-23 11:10:00,125.6,125.65,125.2,125.3,20407.0,125.1398,125.1897,124.7413,124.8409,20407.0
2024-10-23 11:15:00,125.36,125.45,125.12,125.22,2736.0,124.9007,124.9904,124.6616,124.7612,2736.0
2024-10-23 11:20:00,125.28,125.45,125.24,125.42,6792.0,124.821,124.9904,124.7812,124.9605,6792.0
2024-10-23 11:25:00,125.42,125.42,125.09,125.11,12062.0,124.9605,124.9605,124.6317,124.6516,12062.0
2024-10-23 11:30:00,125.11,125.2,125.05,125.2,4512.0,124.6516,124.7413,124.5919,124.7413,4512.0
2024-10-23 11:35:00,125.22,125.36,125.2,125.23,3627.0,124.7612,124.9007,124.7413,124.7712,3627.0
2024-10-23 11:40:00,125.27,125.49,125.2,125.46,3444.0,124.811,125.0302,124.7413,125.0003,3444.0
2024-10-23 11:45:00,125.5,125.62,125.49,125.49,3229.0,125.0402,125.1598,125.0302,125.0302,3229.0
2024-10-23 11:50:00,125.51,125.67,125.21,125.33,10749.0,125.0502,125.2096,124.7513,124.8708,10749.0
2024-10-23 11:55:00,125.41,125.45,125.23,125.44,4377.0,124.9505,124.9904,124.7712,124.9804,4377.0
2024-10-23 12:00:00,125.4,125.4,124.99,125.09,9353.0,124.9406,124.9406,124.5321,124.6317,9353.0
2024-10-23 12:05:00,125.14,125.23,125.03,125.12,6238.0,124.6815,124.7712,124.5719,124.6616,6238.0
2024-10-23 12:10:00,125.16,125.31,125.02,125.06,6565.0,124.7014,124.8509,124.562,124.6018,6565.0
2024-10-23 12:15:00,125.06,125.08,124.93,124.98,5092.0,124.6018,124.6217,124.4723,124.5221,5092.0
2024-10-23 12:20:00,124.98,125.03,124.75,124.75,8261.0,124.5221,124.5719,124.293,124.293,8261.0
2024-10-23 12:25:00,124.8,124.97,124.75,124.78,8448.0,124.3428,124.5121,124.293,124.3228,8448.0
2024-10-23 12:30:00,124.77,124.9,124.67,124.86,36910.0,124.3129,124.4424,124.2132,124.4025,36910.0
2024-10-23 12:35:00,124.91,125.12,124.87,124.91,10211.0,124.4524,124.6616,124.4125,124.4524,10211.0
2024-10-23 12:40:00,124.91,124.91,124.54,124.65,10894.0,124.4524,124.4524,124.0837,124.1933,10894.0
2024-10-23 12:45:00,124.65,124.72,124.59,124.62,9148.0,124.1933,124.2631,124.1335,124.1634,9148.0
2024-10-23 12:50:00,124.69,124.69,124.33,124.34,9901.0,124.2332,124.2332,123.8745,123.8845,9901.0
2024-10-23 12:55:00,124.38,124.49,124.26,124.49,8486.0,123.9243,124.0339,123.8047,124.0339,8486.0
2024-10-23 13:00:00,124.48,124.71,124.39,124.59,29146.0,124.0239,124.2531,123.9343,124.1335,29146.0
2024-10-23 13:05:00,124.59,124.65,124.41,124.45,30878.0,124.1335,124.1933,123.9542,123.994,30878.0
2024-10-23 13:10:00,124.42,124.55,123.97,123.97,9293.0,123.9642,124.0937,123.5158,123.5158,9293.0
2024-10-23 13:15:00,124.01,124.31,124.01,124.2,8240.0,123.5557,123.8546,123.5557,123.745,8240.0
2024-10-23 13:20:00,124.21,124.21,123.96,123.96,6316.0,123.7549,123.7549,123.5058,123.5058,6316.0
2024-10-23 13:25:00,123.93,124.26,123.89,124.21,4958.0,123.476,123.8047,123.4361,123.7549,4958.0
2024-10-23 13:30:00,124.21,124.34,124.14,124.17,12189.0,123.7549,123.8845,123.6852,123.7151,12189.0
2024-10-23 13:35:00,124.16,124.25,124.01,124.13,21856.0,123.7051,123.7948,123.5557,123.6752,21856.0
2024-10-23 13:40:00,124.17,124.17,123.73,123.84,18070.0,123.7151,123.7151,123.2767,123.3863,18070.0
2024-10-23 13:45:00,123.81,123.81,123.58,123.7,14756.0,123.3564,123.3564,123.1272,123.2468,14756.0
2024-10-23 13:50:00,123.7,123.71,123.41,123.47,9739.0,123.2468,123.2568,122.9579,123.0176,9739.0
2024-10-23 13:55:00,123.47,123.57,123.37,123.42,24435.0,123.0176,123.1173,122.918,122.9678,24435.0
2024-10-23 14:00:00,123.48,123.48,123.14,123.14,7876.0,123.0276,123.0276,122.6888,122.6888,7876.0
2024-10-23 14:05:00,123.18,123.27,122.81,123.04,13937.0,122.7287,122.8184,122.3601,122.5892,13937.0
2024-10-23 14:10:00,122.97,123.0,122.6,122.6,12400.0,122.5195,122.5494,122.1508,122.1508,12400.0
2024-10-23 14:15:00,122.63,122.88,122.53,122.54,10711.0,122.1807,122.4298,122.0811,122.091,10711.0
2024-10-23 14:20:00,122.61,122.99,122.57,122.87,13264.0,122.1608,122.5394,122.1209,122.4198,13264.0
2024-10-23 14:25:00,122.84,123.04,122.83,122.87,9154.0,122.3899,122.5892,122.38,122.4198,9154.0
2024-10-23 14:30:00,122.83,123.31,122.83,123.3,13995.0,122.38,122.8582,122.38,122.8483,13995.0
2024-10-23 14:35:00,123.24,123.48,123.04,123.18,19084.0,122.7885,123.0276,122.5892,122.7287,19084.0
2024-10-23 14:40:00,123.21,123.46,123.12,123.31,19427.0,122.7586,123.0077,122.6689,122.8582,19427.0
2024-10-23 14:45:00,123.29,123.64,123.25,123.53,12401.0,122.8383,123.187,122.7984,123.0774,12401.0
2024-10-23 14:50:00,123.48,123.51,123.27,123.4,12325.0,123.0276,123.0575,122.8184,122.9479,12325.0
2024-10-23 14:55:00,123.41,123.58,123.37,123.58,38612.0,122.9579,123.1272,122.918,123.1272,38612.0
2024-10-23 15:00:00,123.55,123.62,123.44,123.51,9182.0,123.0973,123.1671,122.9878,123.0575,9182.0
2024-10-23 15:05:00,123.5,123.61,123.41,123.48,21665.0,123.0475,123.1571,122.9579,123.0276,21665.0
2024-10-23 15:10:00,123.54,123.73,123.24,123.46,35548.0,123.0874,123.2767,122.7885,123.0077,35548.0
2024-10-23 15:15:00,123.42,123.82,123.42,123.62,39822.0,122.9678,123.3664,122.9678,123.1671,39822.0
2024-10-23 15:20:00,123.59,123.91,123.57,123.89,18670.0,123.1372,123.456,123.1173,123.4361,18670.0
2024-10-23 15:25:00,123.88,124.21,123.83,123.91,34947.0,123.4261,123.7549,123.3763,123.456,34947.0
2024-10-23 15:30:00,123.87,124.08,123.82,124.04,35965.0,123.4162,123.6254,123.3664,123.5856,35965.0
2024-10-23 15:35:00,124.01,124.3,123.95,124.3,85507.0,123.5557,123.8446,123.4959,123.8446,85507.0
2024-10-23 15:40:00,124.29,124.39,124.03,124.34,36873.0,123.8346,123.9343,123.5756,123.8845,36873.0
2024-10-23 15:45:00,124.33,124.39,123.91,124.29,83338.0,123.8745,123.9343,123.456,123.8346,83338.0
2024-10-23 15:50:00,124.43,124.56,124.27,124.34,50355.0,123.9741,124.1036,123.8147,123.8845,50355.0
2024-10-23 15:55:00,124.32,124.6,124.18,124.59,112164.0,123.8645,124.1435,123.725,124.1335,112164.0
2024-10-24 09:30:00,118.2,118.3,115.6,116.32,127074.0,117.7669,117.8666,115.1765,115.8938,127074.0
2024-10-24 09:35:00,116.55,116.58,112.77,112.99,114858.0,116.123,116.1529,112.3568,112.576,114858.0
2024-10-24 09:40:00,113.24,113.91,112.5,113.29,86233.0,112.8251,113.4927,112.0878,112.8749,86233.0
2024-10-24 09:45:00,113.43,113.59,111.96,112.69,83533.0,113.0144,113.1738,111.5498,112.2771,83533.0
2024-10-24 09:50:00,112.72,114.79,112.48,114.31,64496.0,112.307,114.3694,112.0679,113.8912,64496.0
2024-10-24 09:55:00,114.32,115.42,114.3,114.37,223358.0,113.9012,114.9971,113.8812,113.951,223358.0
2024-10-24 10:00:00,114.29,115.03,114.19,114.57,119458.0,113.8713,114.6086,113.7716,114.1502,119458.0
2024-10-24 10:05:00,114.44,114.77,113.9,113.97,78088.0,114.0207,114.3495,113.4827,113.5524,78088.0
2024-10-24 10:10:00,113.84,114.43,112.85,112.97,81095.0,113.4229,114.0108,112.4365,112.5561,81095.0
2024-10-24 10:15:00,112.97,114.37,112.95,114.25,93853.0,112.5561,113.951,112.5362,113.8314,93853.0
2024-10-24 10:20:00,114.25,114.44,113.88,114.44,31684.0,113.8314,114.0207,113.4628,114.0207,31684.0
2024-10-24 10:25:00,114.42,114.77,113.88,114.66,76606.0,114.0008,114.3495,113.4628,114.2399,76606.0
2024-10-24 10:30:00,114.66,115.62,114.65,115.54,95065.0,114.2399,115.1964,114.23,115.1167,95065.0
2024-10-24 10:35:00,115.4,115.54,114.86,114.89,84974.0,114.9772,115.1167,114.4392,114.4691,84974.0
2024-10-24 10:40:00,114.85,114.89,114.03,114.13,150302.0,114.4292,114.4691,113.6122,113.7119,150302.0
2024-10-24 10:45:00,114.13,114.4,113.51,113.62,127887.0,113.7119,113.9809,113.0941,113.2037,127887.0
2024-10-24 10:50:00,113.62,113.89,113.37,113.57,76386.0,113.2037,113.4727,112.9546,113.1539,76386.0
2024-10-24 10:55:00,113.54,114.03,113.47,113.51,34325.0,113.124,113.6122,113.0543,113.0941,34325.0
2024-10-24 11:00:00,113.55,114.01,113.41,113.93,61422.0,113.134,113.5923,112.9945,113.5126,61422.0
2024-10-24 11:05:00,113.86,113.89,113.48,113.59,35267.0,113.4428,113.4727,113.0642,113.1738,35267.0
2024-10-24 11:10:00,113.64,113.99,113.63,113.94,35480.0,113.2237,113.5724,113.2137,113.5226,35480.0
2024-10-24 11:15:00,113.96,114.26,113.91,114.16,21508.0,113.5425,113.8414,113.4927,113.7417,21508.0
2024-10-24 11:20:00,114.12,114.16,113.74,114.11,113723.0,113.7019,113.7417,113.3233,113.6919,113723.0
2024-10-24 11:25:00,114.06,114.31,113.69,113.74,35311.0,113.6421,113.8912,113.2735,113.3233,35311.0
2024-10-24 11:30:00,113.68,113.72,113.49,113.65,24643.0,113.2635,113.3034,113.0742,113.2336,24643.0
2024-10-24 11:35:00,113.59,113.63,113.27,113.41,43902.0,113.1738,113.2137,112.855,112.9945,43902.0
2024-10-24 11:40:00,113.36,113.5,113.15,113.15,52243.0,112.9447,113.0842,112.7354,112.7354,52243.0
2024-10-24 11:45:00,113.16,113.17,112.93,113.0,21828.0,112.7454,112.7554,112.5163,112.586,21828.0
2024-10-24 11:50:00,113.02,113.34,112.98,113.34,11613.0,112.6059,112.9248,112.5661,112.9248,11613.0
2024-10-24 11:55:00,113.29,113.36,112.82,112.82,37503.0,112.8749,112.9447,112.4067,112.4067,37503.0
2024-10-24 12:00:00,112.82,112.85,112.5,112.58,34415.0,112.4067,112.4365,112.0878,112.1675,34415.0
2024-10-24 12:05:00,112.55,112.61,112.3,112.55,14717.0,112.1376,112.1974,111.8886,112.1376,14717.0
2024-10-24 12:10:00,112.63,112.76,112.35,112.73,23940.0,112.2174,112.3469,111.9384,112.317,23940.0
2024-10-24 12:15:00,112.63,112.93,112.62,112.81,13155.0,112.2174,112.5163,112.2074,112.3967,13155.0
2024-10-24 12:20:00,112.82,113.09,112.77,113.0,15820.0,112.4067,112.6757,112.3568,112.586,15820.0
2024-10-24 12:25:00,113.0,113.43,113.0,113.34,9942.0,112.586,113.0144,112.586,112.9248,9942.0
2024-10-24 12:30:00,113.34,113.71,113.34,113.48,15941.0,112.9248,113.2934,112.9248,113.0642,15941.0
2024-10-24 12:35:00,113.47,113.73,113.41,113.59,76743.0,113.0543,113.3133,112.9945,113.1738,76743.0
2024-10-24 12:40:00,113.59,113.7,113.44,113.5,29788.0,113.1738,113.2834,113.0244,113.0842,29788.0
2024-10-24 12:45:00,113.53,113.53,112.97,113.1,103346.0,113.1141,113.1141,112.5561,112.6856,103346.0
2024-10-24 12:50:00,113.13,113.13,112.83,112.88,20186.0,112.7155,112.7155,112.4166,112.4664,20186.0
2024-10-24 12:55:00,112.92,113.08,112.6,112.65,41069.0,112.5063,112.6657,112.1875,112.2373,41069.0
2024-10-24 13:00:00,112.64,113.25,112.39,113.23,44391.0,112.2273,112.8351,111.9782,112.8152,44391.0
2024-10-24 13:05:00,113.17,113.32,112.95,112.95,17923.0,112.7554,112.9048,112.5362,112.5362,17923.0
2024-10-24 13:10:00,112.93,113.03,112.2,112.21,30220.0,112.5163,112.6159,111.7889,111.7989,30220.0
2024-10-24 13:15:00,112.26,112.32,111.91,112.15,53718.0,111.8487,111.9085,111.5,111.7391,53718.0
2024-10-24 13:20:00,112.13,112.18,111.96,112.02,24222.0,111.7192,111.769,111.5498,111.6096,24222.0
2024-10-24 13:25:00,112.03,112.29,112.0,112.29,35647.0,111.6196,111.8786,111.5897,111.8786,35647.0
2024-10-24 13:30:00,112.28,112.87,112.27,112.74,20269.0,111.8686,112.4565,111.8587,112.327,20269.0
2024-10-24 13:35:00,112.76,112.81,112.51,112.52,22153.0,112.3469,112.3967,112.0978,112.1078,22153.0
2024-10-24 13:40:00,112.51,112.51,112.0,112.16,32723.0,112.0978,112.0978,111.5897,111.7491,32723.0
2024-10-24 13:45:00,112.14,112.17,111.71,111.79,30031.0,111.7292,111.759,111.3007,111.3804,30031.0
2024-10-24 13:50:00,111.8,111.83,111.57,111.62,21736.0,111.3904,111.4203,111.1612,111.2111,21736.0
2024-10-24 13:55:00,111.62,111.68,111.4,111.65,21286.0,111.2111,111.2708,110.9919,111.2409,21286.0
2024-10-24 14:00:00,111.65,111.81,111.53,111.7,25788.0,111.2409,111.4004,111.1214,111.2908,25788.0
2024-10-24 14:05:00,111.7,111.79,111.2,111.21,32349.0,111.2908,111.3804,110.7926,110.8026,32349.0
2024-10-24 14:10:00,111.2,111.4,111.01,111.18,25295.0,110.7926,110.9919,110.6033,110.7727,25295.0
2024-10-24 14:15:00,111.18,111.27,110.78,110.83,31535.0,110.7727,110.8623,110.3741,110.4239,31535.0
2024-10-24 14:20:00,111.0,111.0,110.37,110.37,32251.0,110.5933,110.5933,109.9656,109.9656,32251.0
2024-10-24 14:25:00,110.37,110.5,110.25,110.25,76838.0,109.9656,110.0952,109.8461,109.8461,76838.0
2024-10-24 14:30:00,110.25,110.31,109.96,110.07,62878.0,109.8461,109.9059,109.5571,109.6667,62878.0
2024-10-24 14:35:00,110.1,110.18,109.63,110.04,97595.0,109.6966,109.7763,109.2283,109.6368,97595.0
2024-10-24 14:40:00,109.99,109.99,109.53,109.7,44735.0,109.587,109.587,109.1287,109.2981,44735.0
2024-10-24 14:45:00,109.7,110.03,109.68,109.85,42801.0,109.2981,109.6269,109.2782,109.4475,42801.0
2024-10-24 14:50:00,109.87,109.89,109.57,109.76,24524.0,109.4675,109.4874,109.1686,109.3579,24524.0
2024-10-24 14:55:00,109.8,110.16,109.77,110.12,29586.0,109.3977,109.7564,109.3678,109.7166,29586.0
2024-10-24 15:00:00,110.12,110.62,109.85,110.52,32676.0,109.7166,110.2147,109.4475,110.1151,32676.0
2024-10-24 15:05:00,110.57,111.03,110.48,110.66,44960.0,110.1649,110.6232,110.0752,110.2546,44960.0
2024-10-24 15:10:00,110.66,111.24,110.58,111.1,128687.0,110.2546,110.8324,110.1749,110.693,128687.0
2024-10-24 15:15:00,111.04,111.19,110.84,111.0,60543.0,110.6332,110.7826,110.4339,110.5933,60543.0
2024-10-24 15:20:00,111.05,111.47,110.82,110.83,56176.0,110.6431,111.0616,110.414,110.4239,56176.0
2024-10-24 15:25:00,110.79,110.79,110.16,110.28,68091.0,110.3841,110.3841,109.7564,109.876,68091.0
2024-10-24 15:30:00,110.28,110.57,110.16,110.45,52579.0,109.876,110.1649,109.7564,110.0453,52579.0
2024-10-24 15:35:00,110.46,110.81,110.24,110.48,80037.0,110.0553,110.404,109.8361,110.0752,80037.0
2024-10-24 15:40:00,110.51,110.51,110.16,110.31,79943.0,110.1051,110.1051,109.7564,109.9059,79943.0
2024-10-24 15:45:00,110.31,111.02,110.29,110.97,156809.0,109.9059,110.6133,109.8859,110.5634,156809.0
2024-10-24 15:50:00,111.0,111.21,110.75,110.84,284675.0,110.5933,110.8026,110.3442,110.4339,284675.0
2024-10-24 15:55:00,110.84,110.89,110.44,110.75,379194.0,110.4339,110.4837,110.0354,110.3442,379194.0
2024-10-25 09:30:00,111.19,112.49,111.19,112.0,57922.0,110.7826,112.0779,110.7826,111.5897,57922.0
2024-10-25 09:35:00,112.13,112.31,110.99,111.22,20858.0,111.7192,111.8985,110.5834,110.8125,20858.0
2024-10-25 09:40:00,111.25,112.32,111.25,112.32,17154.0,110.8424,111.9085,110.8424,111.9085,17154.0
2024-10-25 09:45:00,112.44,112.45,111.95,112.07,27029.0,112.0281,112.038,111.5398,111.6594,27029.0
2024-10-25 09:50:00,112.04,112.04,111.6,111.91,11001.0,111.6295,111.6295,111.1911,111.5,11001.0
2024-10-25 09:55:00,111.93,112.23,111.91,112.13,25777.0,111.5199,111.8188,111.5,111.7192,25777.0
2024-10-25 10:00:00,112.2,112.98,112.2,112.73,39104.0,111.7889,112.5661,111.7889,112.317,39104.0
2024-10-25 10:05:00,112.76,112.85,112.48,112.57,37274.0,112.3469,112.4365,112.0679,112.1576,37274.0
2024-10-25 10:10:00,112.59,112.76,112.05,112.36,34242.0,112.1775,112.3469,111.6395,111.9483,34242.0
2024-10-25 10:15:00,112.41,112.51,112.12,112.3,48965.0,111.9982,112.0978,111.7092,111.8886,48965.0
2024-10-25 10:20:00,112.33,112.72,112.33,112.72,26450.0,111.9185,112.307,111.9185,112.307,26450.0
2024-10-25 10:25:00,112.72,112.87,112.54,112.7,26530.0,112.307,112.4565,112.1277,112.2871,26530.0
2024-10-25 10:30:00,112.67,112.67,112.34,112.36,24177.0,112.2572,112.2572,111.9284,111.9483,24177.0
2024-10-25 10:35:00,112.4,112.46,112.14,112.36,21300.0,111.9882,112.048,111.7292,111.9483,21300.0
2024-10-25 10:40:00,112.43,112.51,112.18,112.23,14075.0,112.0181,112.0978,111.769,111.8188,14075.0
2024-10-25 10:45:00,112.23,112.88,112.2,112.85,46428.0,111.8188,112.4664,111.7889,112.4365,46428.0
2024-10-25 10:50:00,112.9,113.16,112.88,112.88,20731.0,112.4864,112.7454,112.4664,112.4664,20731.0
2024-10-25 10:55:00,112.87,112.88,112.69,112.79,24131.0,112.4565,112.4664,112.2771,112.3768,24131.0
2024-10-25 11:00:00,112.83,113.08,112.76,113.05,37085.0,112.4166,112.6657,112.3469,112.6358,37085.0
2024-10-25 11:05:00,113.12,113.18,112.97,113.0,16968.0,112.7056,112.7653,112.5561,112.586,16968.0
2024-10-25 11:10:00,113.0,113.5,112.96,113.47,11173.0,112.586,113.0842,112.5461,113.0543,11173.0
2024-10-25 11:15:00,113.5,113.52,113.27,113.4,16909.0,113.0842,113.1041,112.855,112.9845,16909.0
2024-10-25 11:20:00,113.34,113.41,112.98,113.05,11255.0,112.9248,112.9945,112.5661,112.6358,11255.0
2024-10-25 11:25:00,113.06,113.14,112.87,112.93,13723.0,112.6458,112.7255,112.4565,112.5163,13723.0
2024-10-25 11:30:00,112.97,113.21,112.96,113.16,11128.0,112.5561,112.7952,112.5461,112.7454,11128.0
2024-10-25 11:35:00,113.12,113.12,112.92,112.93,13875.0,112.7056,112.7056,112.5063,112.5163,13875.0
2024-10-25 11:40:00,112.97,113.19,112.92,113.16,10318.0,112.5561,112.7753,112.5063,112.7454,10318.0
2024-10-25 11:45:00,113.16,113.31,112.97,113.05,20068.0,112.7454,112.8949,112.5561,112.6358,20068.0
2024-10-25 11:50:00,113.05,113.13,112.94,113.04,14684.0,112.6358,112.7155,112.5262,112.6259,14684.0
2024-10-25 11:55:00,113.08,113.08,112.83,112.9,11361.0,112.6657,112.6657,112.4166,112.4864,11361.0
2024-10-25 12:00:00,112.88,112.88,112.64,112.75,19028.0,112.4664,112.4664,112.2273,112.3369,19028.0
2024-10-25 12:05:00,112.79,112.97,112.75,112.97,18152.0,112.3768,112.5561,112.3369,112.5561,18152.0
2024-10-25 12:10:00,112.98,113.17,112.87,113.17,14660.0,112.5661,112.7554,112.4565,112.7554,14660.0
2024-10-25 12:15:00,113.17,113.2,112.82,112.82,15341.0,112.7554,112.7853,112.4067,112.4067,15341.0
2024-10-25 12:20:00,112.8,112.91,112.76,112.91,17252.0,112.3867,112.4963,112.3469,112.4963,17252.0
2024-10-25 12:25:00,112.88,113.0,112.86,112.95,23589.0,112.4664,112.586,112.4465,112.5362,23589.0
2024-10-25 12:30:00,112.94,112.95,112.74,112.86,10974.0,112.5262,112.5362,112.327,112.4465,10974.0
2024-10-25 12:35:00,112.86,112.91,112.71,112.89,14663.0,112.4465,112.4963,112.2971,112.4764,14663.0
2024-10-25 12:40:00,112.86,112.91,112.75,112.84,19237.0,112.4465,112.4963,112.3369,112.4266,19237.0
2024-10-25 12:45:00,112.84,112.89,112.81,112.89,8692.0,112.4266,112.4764,112.3967,112.4764,8692.0
2024-10-25 12:50:00,112.91,113.29,112.9,113.11,35754.0,112.4963,112.8749,112.4864,112.6956,35754.0
2024-10-25 12:55:00,113.1,113.25,113.0,113.11,32740.0,112.6856,112.8351,112.586,112.6956,32740.0
2024-10-25 13:00:00,113.1,113.24,113.04,113.17,27395.0,112.6856,112.8251,112.6259,112.7554,27395.0
2024-10-25 13:05:00,113.17,113.36,113.14,113.27,21037.0,112.7554,112.9447,112.7255,112.855,21037.0
2024-10-25 13:10:00,113.26,113.35,113.14,113.17,31097.0,112.845,112.9347,112.7255,112.7554,31097.0
2024-10-25 13:15:00,113.16,113.17,113.06,113.12,20911.0,112.7454,112.7554,112.6458,112.7056,20911.0
2024-10-25 13:20:00,113.1,113.18,113.0,113.04,40755.0,112.6856,112.7653,112.586,112.6259,40755.0
2024-10-25 13:25:00,113.02,113.33,112.97,113.17,34330.0,112.6059,112.9148,112.5561,112.7554,34330.0
2024-10-25 13:30:00,113.13,113.17,113.0,113.0,16003.0,112.7155,112.7554,112.586,112.586,16003.0
2024-10-25 13:35:00,113.0,113.03,112.81,112.94,44149.0,112.586,112.6159,112.3967,112.5262,44149.0
2024-10-25 13:40:00,112.9,112.9,112.53,112.58,44783.0,112.4864,112.4864,112.1177,112.1675,44783.0
2024-10-25 13:45:00,112.6,113.08,112.6,113.08,23882.0,112.1875,112.6657,112.1875,112.6657,23882.0
2024-10-25 13:50:00,113.06,113.14,112.92,113.02,108721.0,112.6458,112.7255,112.5063,112.6059,108721.0
2024-10-25 13:55:00,112.98,112.98,112.45,112.47,25242.0,112.5661,112.5661,112.038,112.0579,25242.0
2024-10-25 14:00:00,112.46,112.6,112.34,112.59,25123.0,112.048,112.1875,111.9284,112.1775,25123.0
2024-10-25 14:05:00,112.57,112.58,112.06,112.1,31564.0,112.1576,112.1675,111.6494,111.6893,31564.0
2024-10-25 14:10:00,112.06,112.29,111.98,112.22,18210.0,111.6494,111.8786,111.5697,111.8089,18210.0
2024-10-25 14:15:00,112.22,112.35,112.07,112.34,17467.0,111.8089,111.9384,111.6594,111.9284,17467.0
2024-10-25 14:20:00,112.34,112.39,111.99,112.03,12179.0,111.9284,111.9782,111.5797,111.6196,12179.0
2024-10-25 14:25:00,112.02,112.29,111.97,112.18,17356.0,111.6096,111.8786,111.5598,111.769,17356.0
2024-10-25 14:30:00,112.13,112.29,111.94,112.25,16446.0,111.7192,111.8786,111.5299,111.8387,16446.0
2024-10-25 14:35:00,112.29,112.29,112.05,112.2,7330.0,111.8786,111.8786,111.6395,111.7889,7330.0
2024-10-25 14:40:00,112.17,112.18,112.02,112.11,11054.0,111.759,111.769,111.6096,111.6993,11054.0
2024-10-25 14:45:00,112.14,112.2,112.08,112.09,9967.0,111.7292,111.7889,111.6694,111.6793,9967.0
2024-10-25 14:50:00,112.11,112.25,112.07,112.23,17793.0,111.6993,111.8387,111.6594,111.8188,17793.0
2024-10-25 14:55:00,112.23,112.34,112.19,112.24,19979.0,111.8188,111.9284,111.779,111.8288,19979.0
2024-10-25 15:00:00,112.22,112.22,112.05,112.17,12090.0,111.8089,111.8089,111.6395,111.759,12090.0
2024-10-25 15:05:00,112.15,112.34,112.12,112.28,19766.0,111.7391,111.9284,111.7092,111.8686,19766.0
2024-10-25 15:10:00,112.24,112.27,111.93,111.96,20395.0,111.8288,111.8587,111.5199,111.5498,20395.0
2024-10-25 15:15:00,111.99,112.21,111.99,112.04,19430.0,111.5797,111.7989,111.5797,111.6295,19430.0
2024-10-25 15:20:00,112.02,112.28,111.96,111.98,23001.0,111.6096,111.8686,111.5498,111.5697,23001.0
2024-10-25 15:25:00,112.0,112.18,112.0,112.15,17849.0,111.5897,111.769,111.5897,111.7391,17849.0
2024-10-25 15:30:00,112.14,112.28,112.05,112.23,26055.0,111.7292,111.8686,111.6395,111.8188,26055.0
2024-10-25 15:35:00,112.23,112.56,112.23,112.43,33667.0,111.8188,112.1476,111.8188,112.0181,33667.0
2024-10-25 15:40:00,112.43,112.43,112.21,112.37,45468.0,112.0181,112.0181,111.7989,111.9583,45468.0
2024-10-25 15:45:00,112.43,112.77,112.4,112.54,67305.0,112.0181,112.3568,111.9882,112.1277,67305.0
2024-10-25 15:50:00,112.57,112.57,112.07,112.14,73158.0,112.1576,112.1576,111.6594,111.7292,73158.0
2024-10-25 15:55:00,112.13,112.13,111.56,111.78,185692.0,111.7192,111.7192,111.1513,111.3705,185692.0
2024-10-28 09:30:00,111.85,112.14,111.05,111.63,27715.0,111.4402,111.7292,110.6431,111.221,27715.0
2024-10-28 09:35:00,111.47,111.74,111.3,111.64,6916.0,111.0616,111.3306,110.8922,111.231,6916.0
2024-10-28 09:40:00,111.8,111.91,111.42,111.51,6461.0,111.3904,111.5,111.0118,111.1015,6461.0
2024-10-28 09:45:00,111.66,111.69,111.04,111.31,33200.0,111.2509,111.2808,110.6332,110.9022,33200.0
2024-10-28 09:50:00,111.52,111.77,111.32,111.57,11250.0,111.1114,111.3605,110.9122,111.1612,11250.0
2024-10-28 09:55:00,111.55,111.63,111.26,111.26,18071.0,111.1413,111.221,110.8524,110.8524,18071.0
2024-10-28 10:00:00,111.41,111.51,111.11,111.47,8482.0,111.0018,111.1015,110.7029,111.0616,8482.0
2024-10-28 10:05:00,111.46,111.92,111.46,111.9,6082.0,111.0516,111.51,111.0516,111.49,6082.0
2024-10-28 10:10:00,111.89,111.89,111.64,111.8,59814.0,111.4801,111.4801,111.231,111.3904,59814.0
2024-10-28 10:15:00,111.76,111.77,111.5,111.53,9893.0,111.3505,111.3605,111.0915,111.1214,9893.0
2024-10-28 10:20:00,111.62,111.92,111.54,111.79,11960.0,111.2111,111.51,111.1313,111.3804,11960.0
2024-10-28 10:25:00,111.84,112.01,111.73,111.83,8990.0,111.4302,111.5996,111.3207,111.4203,8990.0
2024-10-28 10:30:00,111.79,111.98,111.24,111.25,25404.0,111.3804,111.5697,110.8324,110.8424,25404.0
2024-10-28 10:35:00,111.3,111.41,111.11,111.39,14005.0,110.8922,111.0018,110.7029,110.9819,14005.0
2024-10-28 10:40:00,111.43,111.54,111.34,111.5,11659.0,111.0218,111.1313,110.9321,111.0915,11659.0
2024-10-28 10:45:00,111.5,111.68,111.27,111.27,16642.0,111.0915,111.2708,110.8623,110.8623,16642.0
2024-10-28 10:50:00,111.27,111.27,110.92,111.22,14787.0,110.8623,110.8623,110.5136,110.8125,14787.0
2024-10-28 10:55:00,111.15,111.2,110.84,110.93,14695.0,110.7428,110.7926,110.4339,110.5236,14695.0
2024-10-28 11:00:00,110.94,111.13,110.8,111.08,17652.0,110.5335,110.7229,110.3941,110.673,17652.0
2024-10-28 11:05:00,111.05,111.12,110.91,110.96,12543.0,110.6431,110.7129,110.5037,110.5535,12543.0
2024-10-28 11:10:00,110.93,111.1,110.77,111.05,52703.0,110.5236,110.693,110.3642,110.6431,52703.0
2024-10-28 11:15:00,111.01,111.36,110.89,111.28,24594.0,110.6033,110.952,110.4837,110.8723,24594.0
2024-10-28 11:20:00,111.21,111.31,110.96,110.96,12835.0,110.8026,110.9022,110.5535,110.5535,12835.0
2024-10-28 11:25:00,110.99,111.06,110.94,110.94,9369.0,110.5834,110.6531,110.5335,110.5335,9369.0
2024-10-28 11:30:00,110.95,111.01,110.61,110.77,19943.0,110.5435,110.6033,110.2048,110.3642,19943.0
2024-10-28 11:35:00,110.79,110.9,110.67,110.76,6760.0,110.3841,110.4937,110.2645,110.3542,6760.0
2024-10-28 11:40:00,110.76,110.76,110.54,110.63,11353.0,110.3542,110.3542,110.135,110.2247,11353.0
2024-10-28 11:45:00,110.6,110.89,110.57,110.86,7399.0,110.1948,110.4837,110.1649,110.4538,7399.0
2024-10-28 11:50:00,110.84,110.9,110.75,110.75,11935.0,110.4339,110.4937,110.3442,110.3442,11935.0
2024-10-28 11:55:00,110.73,110.74,110.6,110.67,8679.0,110.3243,110.3343,110.1948,110.2645,8679.0
2024-10-28 12:00:00,110.59,110.78,110.47,110.73,10405.0,110.1848,110.3741,110.0653,110.3243,10405.0
2024-10-28 12:05:00,110.7,110.9,110.66,110.9,6606.0,110.2944,110.4937,110.2546,110.4937,6606.0
2024-10-28 12:10:00,110.87,110.92,110.78,110.8,5224.0,110.4638,110.5136,110.3741,110.3941,5224.0
2024-10-28 12:15:00,110.82,110.89,110.79,110.88,7843.0,110.414,110.4837,110.3841,110.4738,7843.0
2024-10-28 12:20:00,110.9,110.93,110.73,110.77,8516.0,110.4937,110.5236,110.3243,110.3642,8516.0
2024-10-28 12:25:00,110.78,110.78,110.62,110.68,9742.0,110.3741,110.3741,110.2147,110.2745,9742.0
2024-10-28 12:30:00,110.7,110.7,110.48,110.55,9909.0,110.2944,110.2944,110.0752,110.145,9909.0
2024-10-28 12:35:00,110.52,110.61,110.44,110.56,10800.0,110.1151,110.2048,110.0354,110.1549,10800.0
2024-10-28 12:40:00,110.53,110.72,110.52,110.66,9588.0,110.125,110.3144,110.1151,110.2546,9588.0
2024-10-28 12:45:00,110.66,110.68,110.39,110.52,17266.0,110.2546,110.2745,109.9856,110.1151,17266.0
2024-10-28 12:50:00,110.51,110.64,110.48,110.51,9828.0,110.1051,110.2346,110.0752,110.1051,9828.0
2024-10-28 12:55:00,110.51,110.53,110.35,110.37,13789.0,110.1051,110.125,109.9457,109.9656,13789.0
2024-10-28 13:00:00,110.38,110.57,110.24,110.45,8521.0,109.9756,110.1649,109.8361,110.0453,8521.0
2024-10-28 13:05:00,110.45,110.56,110.4,110.54,6724.0,110.0453,110.1549,109.9955,110.135,6724.0
2024-10-28 13:10:00,110.54,110.56,110.33,110.35,9481.0,110.135,110.1549,109.9258,109.9457,9481.0
2024-10-28 13:15:00,110.39,110.49,110.33,110.44,5883.0,109.9856,110.0852,109.9258,110.0354,5883.0
2024-10-28 13:20:00,110.42,110.49,110.23,110.24,6219.0,110.0155,110.0852,109.8261,109.8361,6219.0
2024-10-28 13:25:00,110.27,110.32,110.22,110.27,8960.0,109.866,109.9158,109.8162,109.866,8960.0
2024-10-28 13:30:00,110.27,110.62,110.24,110.62,5845.0,109.866,110.2147,109.8361,110.2147,5845.0
2024-10-28 13:35:00,110.62,110.79,110.57,110.79,6121.0,110.2147,110.3841,110.1649,110.3841,6121.0
2024-10-28 13:40:00,110.78,110.82,110.63,110.63,8598.0,110.3741,110.414,110.2247,110.2247,8598.0
2024-10-28 13:45:00,110.67,110.7,110.54,110.6,6755.0,110.2645,110.2944,110.135,110.1948,6755.0
2024-10-28 13:50:00,110.59,110.66,110.48,110.55,12385.0,110.1848,110.2546,110.0752,110.145,12385.0
2024-10-28 13:55:00,110.53,110.53,110.42,110.44,9705.0,110.125,110.125,110.0155,110.0354,9705.0
2024-10-28 14:00:00,110.42,110.69,110.26,110.69,28123.0,110.0155,110.2845,109.856,110.2845,28123.0
2024-10-28 14:05:00,110.7,110.74,110.63,110.7,5268.0,110.2944,110.3343,110.2247,110.2944,5268.0
2024-10-28 14:10:00,110.67,110.71,110.56,110.57,6570.0,110.2645,110.3044,110.1549,110.1649,6570.0
2024-10-28 14:15:00,110.59,110.67,110.47,110.65,6000.0,110.1848,110.2645,110.0653,110.2446,6000.0
2024-10-28 14:20:00,110.61,110.65,110.56,110.59,4800.0,110.2048,110.2446,110.1549,110.1848,4800.0
2024-10-28 14:25:00,110.61,110.85,110.61,110.82,5240.0,110.2048,110.4439,110.2048,110.414,5240.0
2024-10-28 14:30:00,110.82,110.92,110.76,110.81,7970.0,110.414,110.5136,110.3542,110.404,7970.0
2024-10-28 14:35:00,110.8,111.0,110.75,111.0,8630.0,110.3941,110.5933,110.3442,110.5933,8630.0
2024-10-28 14:40:00,111.01,111.05,110.82,110.92,9764.0,110.6033,110.6431,110.414,110.5136,9764.0
2024-10-28 14:45:00,110.91,110.95,110.83,110.92,9061.0,110.5037,110.5435,110.4239,110.5136,9061.0
2024-10-28 14:50:00,110.92,111.05,110.92,111.03,8668.0,110.5136,110.6431,110.5136,110.6232,8668.0
2024-10-28 14:55:00,111.04,111.05,110.88,110.88,8109.0,110.6332,110.6431,110.4738,110.4738,8109.0
2024-10-28 15:00:00,110.85,111.07,110.8,110.93,14831.0,110.4439,110.6631,110.3941,110.5236,14831.0
2024-10-28 15:05:00,110.89,110.89,110.78,110.78,7269.0,110.4837,110.4837,110.3741,110.3741,7269.0
2024-10-28 15:10:00,110.79,110.92,110.78,110.82,15206.0,110.3841,110.5136,110.3741,110.414,15206.0
2024-10-28 15:15:00,110.84,110.89,110.73,110.75,9561.0,110.4339,110.4837,110.3243,110.3442,9561.0
2024-10-28 15:20:00,110.73,110.92,110.73,110.92,12388.0,110.3243,110.5136,110.3243,110.5136,12388.0
2024-10-28 15:25:00,110.88,111.07,110.85,111.03,10784.0,110.4738,110.6631,110.4439,110.6232,10784.0
2024-10-28 15:30:00,111.0,111.14,110.86,111.1,21332.0,110.5933,110.7328,110.4538,110.693,21332.0
2024-10-28 15:35:00,111.06,111.13,110.85,110.92,20482.0,110.6531,110.7229,110.4439,110.5136,20482.0
2024-10-28 15:40:00,110.92,111.13,110.92,111.06,20209.0,110.5136,110.7229,110.5136,110.6531,20209.0
2024-10-28 15:45:00,111.08,111.26,111.07,111.16,26051.0,110.673,110.8524,110.6631,110.7527,26051.0
2024-10-28 15:50:00,111.13,111.51,111.1,111.41,90055.0,110.7229,111.1015,110.693,111.0018,90055.0
2024-10-28 15:55:00,111.39,111.42,110.91,111.33,371636.0,110.9819,111.0118,110.5037,110.9221,371636.0
2024-10-29 09:30:00,111.16,111.53,111.0,111.53,19204.0,110.7527,111.1214,110.5933,111.1214,19204.0
2024-10-29 09:35:00,111.42,112.38,111.37,112.15,10625.0,111.0118,111.9683,110.962,111.7391,10625.0
2024-10-29 09:40:00,112.03,112.06,111.72,111.91,3193.0,111.6196,111.6494,111.3107,111.5,3193.0
2024-10-29 09:45:00,111.9,112.03,111.56,111.68,5518.0,111.49,111.6196,111.1513,111.2708,5518.0
2024-10-29 09:50:00,111.6,111.83,111.43,111.51,3363.0,111.1911,111.4203,111.0218,111.1015,3363.0
2024-10-29 09:55:00,111.54,111.8,111.53,111.62,3576.0,111.1313,111.3904,111.1214,111.2111,3576.0
2024-10-29 10:00:00,111.71,111.73,111.4,111.61,8975.0,111.3007,111.3207,110.9919,111.2011,8975.0
2024-10-29 10:05:00,111.55,111.66,111.36,111.42,5575.0,111.1413,111.2509,110.952,111.0118,5575.0
2024-10-29 10:10:00,111.53,111.68,111.33,111.34,10808.0,111.1214,111.2708,110.9221,110.9321,10808.0
2024-10-29 10:15:00,111.33,111.41,111.11,111.13,6189.0,110.9221,111.0018,110.7029,110.7229,6189.0
2024-10-29 10:20:00,111.13,111.34,111.0,111.34,7870.0,110.7229,110.9321,110.5933,110.9321,7870.0
2024-10-29 10:25:00,111.37,111.42,111.08,111.09,2755.0,110.962,111.0118,110.673,110.683,2755.0
2024-10-29 10:30:00,111.16,111.34,111.11,111.27,9106.0,110.7527,110.9321,110.7029,110.8623,9106.0
2024-10-29 10:35:00,111.17,111.35,111.15,111.29,19443.0,110.7627,110.942,110.7428,110.8823,19443.0
2024-10-29 10:40:00,111.15,111.4,111.1,111.17,15536.0,110.7428,110.9919,110.693,110.7627,15536.0
2024-10-29 10:45:00,111.13,111.25,111.08,111.16,6545.0,110.7229,110.8424,110.673,110.7527,6545.0
2024-10-29 10:50:00,111.16,111.23,111.1,111.14,12487.0,110.7527,110.8225,110.693,110.7328,12487.0
2024-10-29 10:55:00,111.14,111.6,111.13,111.56,23118.0,110.7328,111.1911,110.7229,111.1513,23118.0
2024-10-29 11:00:00,111.56,111.6,111.34,111.49,6632.0,111.1513,111.1911,110.9321,111.0815,6632.0
2024-10-29 11:05:00,111.55,111.56,111.23,111.25,4899.0,111.1413,111.1513,110.8225,110.8424,4899.0
2024-10-29 11:10:00,111.21,111.49,111.15,111.44,7538.0,110.8026,111.0815,110.7428,111.0317,7538.0
2024-10-29 11:15:00,111.48,111.51,111.36,111.51,16610.0,111.0716,111.1015,110.952,111.1015,16610.0
2024-10-29 11:20:00,111.5,111.82,111.46,111.81,4032.0,111.0915,111.4103,111.0516,111.4004,4032.0
2024-10-29 11:25:00,111.8,111.93,111.79,111.91,5201.0,111.3904,111.5199,111.3804,111.5,5201.0
2024-10-29 11:30:00,111.89,112.4,111.89,112.37,12074.0,111.4801,111.9882,111.4801,111.9583,12074.0
2024-10-29 11:35:00,112.34,112.45,112.24,112.39,5937.0,111.9284,112.038,111.8288,111.9782,5937.0
2024-10-29 11:40:00,112.4,112.6,112.4,112.44,4821.0,111.9882,112.1875,111.9882,112.0281,4821.0
2024-10-29 11:45:00,112.5,112.51,112.37,112.42,2371.0,112.0878,112.0978,111.9583,112.0081,2371.0
2024-10-29 11:50:00,112.49,112.59,112.37,112.52,14517.0,112.0779,112.1775,111.9583,112.1078,14517.0
2024-10-29 11:55:00,112.56,112.62,112.5,112.61,4956.0,112.1476,112.2074,112.0878,112.1974,4956.0
2024-10-29 12:00:00,112.65,112.73,112.56,112.58,4492.0,112.2373,112.317,112.1476,112.1675,4492.0
2024-10-29 12:05:00,112.54,112.68,112.54,112.63,18765.0,112.1277,112.2672,112.1277,112.2174,18765.0
2024-10-29 12:10:00,112.59,112.79,112.48,112.75,17308.0,112.1775,112.3768,112.0679,112.3369,17308.0
2024-10-29 12:15:00,112.71,113.2,112.71,113.1,8400.0,112.2971,112.7853,112.2971,112.6856,8400.0
2024-10-29 12:20:00,113.11,113.11,112.79,112.91,26075.0,112.6956,112.6956,112.3768,112.4963,26075.0
2024-10-29 12:25:00,112.92,112.96,112.76,112.92,3443.0,112.5063,112.5461,112.3469,112.5063,3443.0
2024-10-29 12:30:00,112.91,112.92,112.63,112.72,6593.0,112.4963,112.5063,112.2174,112.307,6593.0
2024-10-29 12:35:00,112.78,113.04,112.69,112.86,5406.0,112.3668,112.6259,112.2771,112.4465,5406.0
2024-10-29 12:40:00,112.87,113.12,112.81,112.98,6270.0,112.4565,112.7056,112.3967,112.5661,6270.0
2024-10-29 12:45:00,112.99,112.99,112.65,112.65,3949.0,112.576,112.576,112.2373,112.2373,3949.0
2024-10-29 12:50:00,112.65,112.79,112.62,112.71,3200.0,112.2373,112.3768,112.2074,112.2971,3200.0
2024-10-29 12:55:00,112.71,112.74,112.64,112.65,3247.0,112.2971,112.327,112.2273,112.2373,3247.0
2024-10-29 13:00:00,112.72,112.93,112.72,112.72,3743.0,112.307,112.5163,112.307,112.307,3743.0
2024-10-29 13:05:00,112.68,112.79,112.68,112.71,854.0,112.2672,112.3768,112.2672,112.2971,854.0
2024-10-29 13:10:00,112.66,112.88,112.65,112.88,5223.0,112.2472,112.4664,112.2373,112.4664,5223.0
2024-10-29 13:15:00,112.81,112.85,112.72,112.77,3344.0,112.3967,112.4365,112.307,112.3568,3344.0
2024-10-29 13:20:00,112.75,112.75,112.59,112.69,3783.0,112.3369,112.3369,112.1775,112.2771,3783.0
2024-10-29 13:25:00,112.64,112.64,112.48,112.55,4909.0,112.2273,112.2273,112.0679,112.1376,4909.0
2024-10-29 13:30:00,112.54,112.63,112.46,112.63,5004.0,112.1277,112.2174,112.048,112.2174,5004.0
2024-10-29 13:35:00,112.59,112.79,112.56,112.79,3813.0,112.1775,112.3768,112.1476,112.3768,3813.0
2024-10-29 13:40:00,112.79,112.79,112.54,112.68,7980.0,112.3768,112.3768,112.1277,112.2672,7980.0
2024-10-29 13:45:00,112.68,112.85,112.67,112.69,37255.0,112.2672,112.4365,112.2572,112.2771,37255.0
2024-10-29 13:50:00,112.66,112.69,112.39,112.5,91673.0,112.2472,112.2771,111.9782,112.0878,91673.0
2024-10-29 13:55:00,112.51,112.53,112.29,112.44,11805.0,112.0978,112.1177,111.8786,112.0281,11805.0
2024-10-29 14:00:00,112.41,112.62,112.41,112.61,6655.0,111.9982,112.2074,111.9982,112.1974,6655.0
2024-10-29 14:05:00,112.61,112.61,112.33,112.34,10692.0,112.1974,112.1974,111.9185,111.9284,10692.0
2024-10-29 14:10:00,112.33,112.37,112.13,112.32,12645.0,111.9185,111.9583,111.7192,111.9085,12645.0
2024-10-29 14:15:00,112.33,112.34,112.25,112.34,4393.0,111.9185,111.9284,111.8387,111.9284,4393.0
2024-10-29 14:20:00,112.34,112.49,112.29,112.48,7792.0,111.9284,112.0779,111.8786,112.0679,7792.0
2024-10-29 14:25:00,112.47,112.47,112.31,112.39,11324.0,112.0579,112.0579,111.8985,111.9782,11324.0
2024-10-29 14:30:00,112.36,112.59,112.29,112.53,67495.0,111.9483,112.1775,111.8786,112.1177,67495.0
2024-10-29 14:35:00,112.5,112.63,112.44,112.61,8495.0,112.0878,112.2174,112.0281,112.1974,8495.0
2024-10-29 14:40:00,112.62,112.66,112.53,112.61,6012.0,112.2074,112.2472,112.1177,112.1974,6012.0
2024-10-29 14:45:00,112.59,112.63,112.5,112.59,21784.0,112.1775,112.2174,112.0878,112.1775,21784.0
2024-10-29 14:50:00,112.59,112.72,112.59,112.63,14637.0,112.1775,112.307,112.1775,112.2174,14637.0
2024-10-29 14:55:00,112.6,112.68,112.5,112.65,14857.0,112.1875,112.2672,112.0878,112.2373,14857.0
2024-10-29 15:00:00,112.64,112.76,112.6,112.73,5664.0,112.2273,112.3469,112.1875,112.317,5664.0
2024-10-29 15:05:00,112.73,112.99,112.73,112.96,11533.0,112.317,112.576,112.317,112.5461,11533.0
2024-10-29 15:10:00,112.92,112.95,112.89,112.93,9700.0,112.5063,112.5362,112.4764,112.5163,9700.0
2024-10-29 15:15:00,112.92,113.1,112.86,113.06,13347.0,112.5063,112.6856,112.4465,112.6458,13347.0
2024-10-29 15:20:00,113.11,113.41,113.08,113.37,14879.0,112.6956,112.9945,112.6657,112.9546,14879.0
2024-10-29 15:25:00,113.35,113.56,113.26,113.49,12864.0,112.9347,113.1439,112.845,113.0742,12864.0
2024-10-29 15:30:00,113.5,113.69,113.45,113.69,15447.0,113.0842,113.2735,113.0344,113.2735,15447.0
2024-10-29 15:35:00,113.71,113.8,113.54,113.61,15063.0,113.2934,113.3831,113.124,113.1938,15063.0
2024-10-29 15:40:00,113.58,113.58,113.37,113.47,24670.0,113.1639,113.1639,112.9546,113.0543,24670.0
2024-10-29 15:45:00,113.45,113.75,113.42,113.73,24090.0,113.0344,113.3333,113.0045,113.3133,24090.0
2024-10-29 15:50:00,113.7,113.7,113.35,113.35,67186.0,113.2834,113.2834,112.9347,112.9347,67186.0
2024-10-29 15:55:00,113.26,113.33,112.79,113.26,175478.0,112.845,112.9148,112.3768,112.845,175478.0
2024-10-30 09:30:00,111.47,112.06,111.47,111.73,34578.0,111.0616,111.6494,111.0616,111.3207,34578.0
2024-10-30 09:35:00,111.73,112.04,111.4,111.91,10530.0,111.3207,111.6295,110.9919,111.5,10530.0
2024-10-30 09:40:00,111.84,112.34,111.76,111.9,18135.0,111.4302,111.9284,111.3505,111.49,18135.0
2024-10-30 09:45:00,111.86,112.08,111.43,111.66,8350.0,111.4502,111.6694,111.0218,111.2509,8350.0
2024-10-30 09:50:00,111.57,111.98,111.51,111.98,3842.0,111.1612,111.5697,111.1015,111.5697,3842.0
2024-10-30 09:55:00,111.95,112.29,111.95,112.17,12383.0,111.5398,111.8786,111.5398,111.759,12383.0
2024-10-30 10:00:00,112.28,112.76,112.08,112.75,9033.0,111.8686,112.3469,111.6694,112.3369,9033.0
2024-10-30 10:05:00,112.58,112.64,112.33,112.5,4329.0,112.1675,112.2273,111.9185,112.0878,4329.0
2024-10-30 10:10:00,112.53,112.56,112.43,112.5,5088.0,112.1177,112.1476,112.0181,112.0878,5088.0
2024-10-30 10:15:00,112.49,112.55,112.23,112.38,6200.0,112.0779,112.1376,111.8188,111.9683,6200.0
2024-10-30 10:20:00,112.41,112.77,112.14,112.14,46449.0,111.9982,112.3568,111.7292,111.7292,46449.0
2024-10-30 10:25:00,112.18,112.23,112.1,112.14,7618.0,111.769,111.8188,111.6893,111.7292,7618.0
2024-10-30 10:30:00,112.17,112.17,111.85,111.95,4003.0,111.759,111.759,111.4402,111.5398,4003.0
2024-10-30 10:35:00,111.95,112.01,111.65,111.71,4293.0,111.5398,111.5996,111.2409,111.3007,4293.0
2024-10-30 10:40:00,111.79,112.03,111.76,112.0,3059.0,111.3804,111.6196,111.3505,111.5897,3059.0
2024-10-30 10:45:00,111.93,111.93,111.67,111.75,4828.0,111.5199,111.5199,111.2609,111.3406,4828.0
2024-10-30 10:50:00,111.73,111.9,111.57,111.76,7634.0,111.3207,111.49,111.1612,111.3505,7634.0
2024-10-30 10:55:00,111.76,111.89,111.67,111.77,5253.0,111.3505,111.4801,111.2609,111.3605,5253.0
2024-10-30 11:00:00,111.8,111.8,111.4,111.45,11854.0,111.3904,111.3904,110.9919,111.0417,11854.0
2024-10-30 11:05:00,111.39,111.44,110.87,111.02,41320.0,110.9819,111.0317,110.4638,110.6133,41320.0
2024-10-30 11:10:00,111.0,111.0,110.42,110.42,9700.0,110.5933,110.5933,110.0155,110.0155,9700.0
2024-10-30 11:15:00,110.5,110.65,110.4,110.64,45379.0,110.0952,110.2446,109.9955,110.2346,45379.0
2024-10-30 11:20:00,110.65,110.85,110.64,110.74,19754.0,110.2446,110.4439,110.2346,110.3343,19754.0
2024-10-30 11:25:00,110.69,110.77,110.57,110.62,14799.0,110.2845,110.3642,110.1649,110.2147,14799.0
2024-10-30 11:30:00,110.6,110.61,110.3,110.3,10862.0,110.1948,110.2048,109.8959,109.8959,10862.0
2024-10-30 11:35:00,110.3,110.3,110.05,110.15,13857.0,109.8959,109.8959,109.6468,109.7464,13857.0
2024-10-30 11:40:00,110.15,110.25,109.98,110.25,22408.0,109.7464,109.8461,109.5771,109.8461,22408.0
2024-10-30 11:45:00,110.25,110.25,110.0,110.02,9083.0,109.8461,109.8461,109.597,109.6169,9083.0
2024-10-30 11:50:00,110.03,110.21,109.97,110.09,13393.0,109.6269,109.8062,109.5671,109.6867,13393.0
2024-10-30 11:55:00,110.1,110.2,109.95,110.03,6450.0,109.6966,109.7963,109.5472,109.6269,6450.0
2024-10-30 12:00:00,109.99,110.0,109.88,109.96,12563.0,109.587,109.597,109.4774,109.5571,12563.0
2024-10-30 12:05:00,110.0,110.1,109.98,110.06,9029.0,109.597,109.6966,109.5771,109.6568,9029.0
2024-10-30 12:10:00,110.05,110.31,110.0,110.16,18792.0,109.6468,109.9059,109.597,109.7564,18792.0
2024-10-30 12:15:00,110.17,110.22,110.01,110.06,16023.0,109.7664,109.8162,109.607,109.6568,16023.0
2024-10-30 12:20:00,110.01,110.01,109.72,109.94,13855.0,109.607,109.607,109.318,109.5372,13855.0
2024-10-30 12:25:00,110.0,110.16,109.93,109.93,7827.0,109.597,109.7564,109.5272,109.5272,7827.0
2024-10-30 12:30:00,109.99,110.13,109.95,110.12,7512.0,109.587,109.7265,109.5472,109.7166,7512.0
2024-10-30 12:35:00,110.14,110.27,109.98,110.27,5910.0,109.7365,109.866,109.5771,109.866,5910.0
2024-10-30 12:40:00,110.32,110.4,110.16,110.17,4222.0,109.9158,109.9955,109.7564,109.7664,4222.0
2024-10-30 12:45:00,110.32,110.63,110.32,110.52,6573.0,109.9158,110.2247,109.9158,110.1151,6573.0
2024-10-30 12:50:00,110.57,110.57,110.29,110.31,4458.0,110.1649,110.1649,109.8859,109.9059,4458.0
2024-10-30 12:55:00,110.27,110.34,110.23,110.3,1600.0,109.866,109.9357,109.8261,109.8959,1600.0
2024-10-30 13:00:00,110.26,110.32,110.01,110.05,5325.0,109.856,109.9158,109.607,109.6468,5325.0
2024-10-30 13:05:00,110.09,110.12,109.98,110.07,10208.0,109.6867,109.7166,109.5771,109.6667,10208.0
2024-10-30 13:10:00,110.07,110.14,109.96,110.11,7766.0,109.6667,109.7365,109.5571,109.7066,7766.0
2024-10-30 13:15:00,110.11,110.18,110.05,110.18,4945.0,109.7066,109.7763,109.6468,109.7763,4945.0
2024-10-30 13:20:00,110.17,110.21,110.09,110.1,3584.0,109.7664,109.8062,109.6867,109.6966,3584.0
2024-10-30 13:25:00,110.12,110.26,110.08,110.16,7828.0,109.7166,109.856,109.6767,109.7564,7828.0
2024-10-30 13:30:00,110.24,110.4,110.1,110.18,39177.0,109.8361,109.9955,109.6966,109.7763,39177.0
2024-10-30 13:35:00,110.2,110.35,110.11,110.26,11405.0,109.7963,109.9457,109.7066,109.856,11405.0
2024-10-30 13:40:00,110.31,110.68,110.31,110.66,5332.0,109.9059,110.2745,109.9059,110.2546,5332.0
2024-10-30 13:45:00,110.68,110.68,110.51,110.55,4410.0,110.2745,110.2745,110.1051,110.145,4410.0
2024-10-30 13:50:00,110.61,110.67,110.44,110.49,23751.0,110.2048,110.2645,110.0354,110.0852,23751.0
2024-10-30 13:55:00,110.46,110.48,110.27,110.27,10448.0,110.0553,110.0752,109.866,109.866,10448.0
2024-10-30 14:00:00,110.26,110.3,110.11,110.29,11348.0,109.856,109.8959,109.7066,109.8859,11348.0
2024-10-30 14:05:00,110.29,110.48,110.26,110.41,6840.0,109.8859,110.0752,109.856,110.0055,6840.0
2024-10-30 14:10:00,110.41,110.5,110.3,110.47,7114.0,110.0055,110.0952,109.8959,110.0653,7114.0
2024-10-30 14:15:00,110.46,110.52,110.26,110.28,7937.0,110.0553,110.1151,109.856,109.876,7937.0
2024-10-30 14:20:00,110.29,110.4,110.28,110.32,4858.0,109.8859,109.9955,109.876,109.9158,4858.0
2024-10-30 14:25:00,110.32,110.32,110.14,110.18,16485.0,109.9158,109.9158,109.7365,109.7763,16485.0
2024-10-30 14:30:00,110.15,110.34,110.14,110.33,5345.0,109.7464,109.9357,109.7365,109.9258,5345.0
2024-10-30 14:35:00,110.3,110.32,110.18,110.25,6719.0,109.8959,109.9158,109.7763,109.8461,6719.0
2024-10-30 14:40:00,110.26,110.3,110.23,110.25,5401.0,109.856,109.8959,109.8261,109.8461,5401.0
2024-10-30 14:45:00,110.26,110.36,110.21,110.26,26600.0,109.856,109.9557,109.8062,109.856,26600.0
2024-10-30 14:50:00,110.27,110.31,110.08,110.09,20880.0,109.866,109.9059,109.6767,109.6867,20880.0
2024-10-30 14:55:00,110.11,110.28,110.09,110.1,20544.0,109.7066,109.876,109.6867,109.6966,20544.0
2024-10-30 15:00:00,110.08,110.11,109.92,110.0,19826.0,109.6767,109.7066,109.5173,109.597,19826.0
2024-10-30 15:05:00,109.97,110.18,109.85,110.13,16336.0,109.5671,109.7763,109.4475,109.7265,16336.0
2024-10-30 15:10:00,110.13,110.14,109.94,110.04,10795.0,109.7265,109.7365,109.5372,109.6368,10795.0
2024-10-30 15:15:00,110.03,110.08,109.69,109.86,23304.0,109.6269,109.6767,109.2881,109.4575,23304.0
2024-10-30 15:20:00,109.88,110.01,109.88,109.91,23121.0,109.4774,109.607,109.4774,109.5073,23121.0
2024-10-30 15:25:00,109.92,109.99,109.8,109.87,16719.0,109.5173,109.587,109.3977,109.4675,16719.0
2024-10-30 15:30:00,109.86,109.89,109.77,109.78,18033.0,109.4575,109.4874,109.3678,109.3778,18033.0
2024-10-30 15:35:00,109.77,110.24,109.77,110.2,18694.0,109.3678,109.8361,109.3678,109.7963,18694.0
2024-10-30 15:40:00,110.22,110.46,110.22,110.3,11870.0,109.8162,110.0553,109.8162,109.8959,11870.0
2024-10-30 15:45:00,110.3,110.39,110.19,110.26,30795.0,109.8959,109.9856,109.7863,109.856,30795.0
2024-10-30 15:50:00,110.26,110.4,109.67,109.77,71170.0,109.856,109.9955,109.2682,109.3678,71170.0
2024-10-30 15:55:00,109.78,109.88,109.42,109.44,308412.0,109.3778,109.4774,109.0191,109.039,308412.0
2024-10-31 09:30:00,109.06,109.82,108.26,108.48,66933.0,108.6604,109.4177,107.8634,108.0826,66933.0
2024-10-31 09:35:00,108.64,108.77,108.01,108.73,6227.0,108.242,108.3715,107.6143,108.3316,6227.0
2024-10-31 09:40:00,108.71,108.92,108.26,108.39,12908.0,108.3117,108.5209,107.8634,107.9929,12908.0
2024-10-31 09:45:00,108.25,108.34,107.5,107.59,14865.0,107.8534,107.9431,107.1062,107.1958,14865.0
2024-10-31 09:50:00,107.6,107.65,107.0,107.55,10016.0,107.2058,107.2556,106.608,107.156,10016.0
2024-10-31 09:55:00,107.57,107.87,107.29,107.47,10081.0,107.1759,107.4748,106.8969,107.0763,10081.0
2024-10-31 10:00:00,107.37,107.56,107.24,107.32,11875.0,106.9766,107.1659,106.8471,106.9268,11875.0
2024-10-31 10:05:00,107.35,107.98,107.34,107.76,11296.0,106.9567,107.5844,106.9467,107.3652,11296.0
2024-10-31 10:10:00,107.83,107.83,107.27,107.57,7006.0,107.4349,107.4349,106.877,107.1759,7006.0
2024-10-31 10:15:00,107.58,108.22,107.57,107.91,8175.0,107.1859,107.8235,107.1759,107.5146,8175.0
2024-10-31 10:20:00,107.77,108.05,107.71,107.92,13479.0,107.3752,107.6541,107.3154,107.5246,13479.0
2024-10-31 10:25:00,107.96,107.96,107.35,107.39,8435.0,107.5645,107.5645,106.9567,106.9966,8435.0
2024-10-31 10:30:00,107.38,107.74,107.21,107.22,15478.0,106.9866,107.3453,106.8172,106.8272,15478.0
2024-10-31 10:35:00,107.23,107.36,107.14,107.26,9787.0,106.8371,106.9667,106.7475,106.867,9787.0
2024-10-31 10:40:00,107.27,107.27,107.07,107.12,7345.0,106.877,106.877,106.6777,106.7275,7345.0
2024-10-31 10:45:00,107.11,107.19,106.85,106.99,8555.0,106.7176,106.7973,106.4585,106.598,8555.0
2024-10-31 10:50:00,106.87,107.16,106.87,107.13,4189.0,106.4785,106.7674,106.4785,106.7375,4189.0
2024-10-31 10:55:00,107.18,107.27,107.01,107.01,5008.0,106.7873,106.877,106.6179,106.6179,5008.0
2024-10-31 11:00:00,107.01,107.12,106.75,107.12,12429.0,106.6179,106.7275,106.3589,106.7275,12429.0
2024-10-31 11:05:00,107.04,107.28,106.86,107.22,5570.0,106.6478,106.887,106.4685,106.8272,5570.0
2024-10-31 11:10:00,107.28,107.28,106.74,106.81,9734.0,106.887,106.887,106.3489,106.4187,9734.0
2024-10-31 11:15:00,106.74,107.0,106.66,106.72,14519.0,106.3489,106.608,106.2692,106.329,14519.0
2024-10-31 11:20:00,106.68,106.74,106.55,106.55,8461.0,106.2892,106.3489,106.1596,106.1596,8461.0
2024-10-31 11:25:00,106.52,106.55,106.35,106.37,8016.0,106.1297,106.1596,105.9604,105.9803,8016.0
2024-10-31 11:30:00,106.37,106.4,106.08,106.15,5117.0,105.9803,106.0102,105.6914,105.7611,5117.0
2024-10-31 11:35:00,106.08,106.2,105.92,105.94,6955.0,105.6914,105.8109,105.5319,105.5519,6955.0
2024-10-31 11:40:00,105.92,106.14,105.84,106.11,8071.0,105.5319,105.7511,105.4522,105.7212,8071.0
2024-10-31 11:45:00,106.11,106.23,106.01,106.03,3014.0,105.7212,105.8408,105.6216,105.6415,3014.0
2024-10-31 11:50:00,106.04,106.17,105.74,105.9,18510.0,105.6515,105.781,105.3526,105.512,18510.0
2024-10-31 11:55:00,105.93,106.27,105.92,106.1,40243.0,105.5419,105.8807,105.5319,105.7113,40243.0
2024-10-31 12:00:00,106.15,106.17,105.89,105.97,10515.0,105.7611,105.781,105.502,105.5818,10515.0
2024-10-31 12:05:00,105.96,105.99,105.71,105.78,17349.0,105.5718,105.6017,105.3227,105.3925,17349.0
2024-10-31 12:10:00,105.78,106.02,105.67,105.86,5156.0,105.3925,105.6316,105.2829,105.4722,5156.0
2024-10-31 12:15:00,105.88,106.01,105.82,105.95,6588.0,105.4921,105.6216,105.4323,105.5618,6588.0
2024-10-31 12:20:00,105.92,106.05,105.84,105.87,6803.0,105.5319,105.6615,105.4522,105.4821,6803.0
2024-10-31 12:25:00,105.9,105.95,105.72,105.95,7899.0,105.512,105.5618,105.3327,105.5618,7899.0
2024-10-31 12:30:00,105.93,106.03,105.8,106.01,6639.0,105.5419,105.6415,105.4124,105.6216,6639.0
2024-10-31 12:35:00,106.0,106.0,105.81,105.89,8038.0,105.6116,105.6116,105.4223,105.502,8038.0
2024-10-31 12:40:00,105.89,105.9,105.72,105.85,7705.0,105.502,105.512,105.3327,105.4622,7705.0
2024-10-31 12:45:00,105.86,106.03,105.76,106.01,5425.0,105.4722,105.6415,105.3725,105.6216,5425.0
2024-10-31 12:50:00,106.03,106.07,105.81,105.91,7660.0,105.6415,105.6814,105.4223,105.522,7660.0
2024-10-31 12:55:00,105.97,105.99,105.78,105.81,4267.0,105.5818,105.6017,105.3925,105.4223,4267.0
2024-10-31 13:00:00,105.81,106.04,105.77,106.0,5344.0,105.4223,105.6515,105.3825,105.6116,5344.0
2024-10-31 13:05:00,105.99,106.16,105.92,106.1,5325.0,105.6017,105.7711,105.5319,105.7113,5325.0
2024-10-31 13:10:00,106.15,106.22,106.07,106.14,8284.0,105.7611,105.8308,105.6814,105.7511,8284.0
2024-10-31 13:15:00,106.11,106.21,106.05,106.11,7017.0,105.7212,105.8209,105.6615,105.7212,7017.0
2024-10-31 13:20:00,106.07,106.21,106.05,106.16,9897.0,105.6814,105.8209,105.6615,105.7711,9897.0
2024-10-31 13:25:00,106.18,106.25,106.05,106.05,3738.0,105.791,105.8607,105.6615,105.6615,3738.0
2024-10-31 13:30:00,106.09,106.13,105.91,105.93,16034.0,105.7013,105.7412,105.522,105.5419,16034.0
2024-10-31 13:35:00,105.9,106.01,105.83,106.0,12722.0,105.512,105.6216,105.4423,105.6116,12722.0
2024-10-31 13:40:00,106.02,106.29,105.96,106.29,23243.0,105.6316,105.9006,105.5718,105.9006,23243.0
2024-10-31 13:45:00,106.21,106.21,106.0,106.15,10132.0,105.8209,105.8209,105.6116,105.7611,10132.0
2024-10-31 13:50:00,106.11,106.24,105.91,105.91,8499.0,105.7212,105.8508,105.522,105.522,8499.0
2024-10-31 13:55:00,105.92,105.99,105.81,105.86,8456.0,105.5319,105.6017,105.4223,105.4722,8456.0
2024-10-31 14:00:00,105.82,105.82,105.55,105.68,11082.0,105.4323,105.4323,105.1633,105.2928,11082.0
2024-10-31 14:05:00,105.72,105.91,105.68,105.69,18820.0,105.3327,105.522,105.2928,105.3028,18820.0
2024-10-31 14:10:00,105.71,105.93,105.63,105.84,6781.0,105.3227,105.5419,105.243,105.4522,6781.0
2024-10-31 14:15:00,105.84,105.9,105.72,105.76,11280.0,105.4522,105.512,105.3327,105.3725,11280.0
2024-10-31 14:20:00,105.78,105.87,105.55,105.77,13525.0,105.3925,105.4821,105.1633,105.3825,13525.0
2024-10-31 14:25:00,105.79,105.79,105.58,105.68,11666.0,105.4024,105.4024,105.1932,105.2928,11666.0
2024-10-31 14:30:00,105.7,105.88,105.56,105.72,18727.0,105.3127,105.4921,105.1733,105.3327,18727.0
2024-10-31 14:35:00,105.69,105.81,105.53,105.71,15362.0,105.3028,105.4223,105.1434,105.3227,15362.0
2024-10-31 14:40:00,105.69,105.77,105.62,105.77,8993.0,105.3028,105.3825,105.233,105.3825,8993.0
2024-10-31 14:45:00,105.74,105.8,105.64,105.66,7971.0,105.3526,105.4124,105.253,105.2729,7971.0
2024-10-31 14:50:00,105.66,105.92,105.66,105.79,14354.0,105.2729,105.5319,105.2729,105.4024,14354.0
2024-10-31 14:55:00,105.76,106.04,105.7,106.02,16264.0,105.3725,105.6515,105.3127,105.6316,16264.0
2024-10-31 15:00:00,106.05,106.1,105.9,106.03,10678.0,105.6615,105.7113,105.512,105.6415,10678.0
2024-10-31 15:05:00,106.05,106.22,106.04,106.15,16152.0,105.6615,105.8308,105.6515,105.7611,16152.0
2024-10-31 15:10:00,106.15,106.19,106.03,106.19,8520.0,105.7611,105.8009,105.6415,105.8009,8520.0
2024-10-31 15:15:00,106.2,106.3,106.09,106.29,24502.0,105.8109,105.9105,105.7013,105.9006,24502.0
2024-10-31 15:20:00,106.33,106.36,106.11,106.17,11668.0,105.9404,105.9703,105.7212,105.781,11668.0
2024-10-31 15:25:00,106.14,106.19,105.87,105.88,17221.0,105.7511,105.8009,105.4821,105.4921,17221.0
2024-10-31 15:30:00,105.89,106.11,105.89,106.1,15874.0,105.502,105.7212,105.502,105.7113,15874.0
2024-10-31 15:35:00,106.08,106.22,106.04,106.13,17217.0,105.6914,105.8308,105.6515,105.7412,17217.0
2024-10-31 15:40:00,106.12,106.34,106.06,106.33,29047.0,105.7312,105.9504,105.6714,105.9404,29047.0
2024-10-31 15:45:00,106.34,106.61,106.31,106.59,37567.0,105.9504,106.2194,105.9205,106.1995,37567.0
2024-10-31 15:50:00,106.59,106.68,105.98,105.99,90679.0,106.1995,106.2892,105.5917,105.6017,90679.0
2024-10-31 15:55:00,105.77,106.42,105.56,106.05,324698.0,105.3825,106.0301,105.1733,105.6615,324698.0
2024-11-01 09:30:00,106.62,107.84,106.6,106.75,131967.0,106.2294,107.4449,106.2094,106.3589,131967.0
2024-11-01 09:35:00,106.92,107.14,106.5,107.14,7496.0,106.5283,106.7475,106.1098,106.7475,7496.0
2024-11-01 09:40:00,107.22,107.82,107.04,107.05,8388.0,106.8272,107.425,106.6478,106.6578,8388.0
2024-11-01 09:45:00,106.98,107.56,106.6,107.46,7948.0,106.5881,107.1659,106.2094,107.0663,7948.0
2024-11-01 09:50:00,107.33,107.4,106.68,106.71,10920.0,106.9368,107.0065,106.2892,106.319,10920.0
2024-11-01 09:55:00,106.8,107.04,106.75,106.98,13737.0,106.4087,106.6478,106.3589,106.5881,13737.0
2024-11-01 10:00:00,107.03,107.17,106.87,106.87,9515.0,106.6379,106.7774,106.4785,106.4785,9515.0
2024-11-01 10:05:00,106.82,107.46,106.8,107.33,12097.0,106.4286,107.0663,106.4087,106.9368,12097.0
2024-11-01 10:10:00,107.39,107.44,107.17,107.23,20517.0,106.9966,107.0464,106.7774,106.8371,20517.0
2024-11-01 10:15:00,107.17,107.46,107.11,107.39,19728.0,106.7774,107.0663,106.7176,106.9966,19728.0
2024-11-01 10:20:00,107.39,107.46,107.16,107.32,17173.0,106.9966,107.0663,106.7674,106.9268,17173.0
2024-11-01 10:25:00,107.3,107.41,107.18,107.24,14850.0,106.9069,107.0165,106.7873,106.8471,14850.0
2024-11-01 10:30:00,107.34,107.38,107.09,107.26,12900.0,106.9467,106.9866,106.6977,106.867,12900.0
2024-11-01 10:35:00,107.25,107.25,106.8,106.93,10983.0,106.8571,106.8571,106.4087,106.5382,10983.0
2024-11-01 10:40:00,107.07,107.07,106.39,106.56,8320.0,106.6777,106.6777,106.0002,106.1696,8320.0
2024-11-01 10:45:00,106.59,106.71,106.41,106.57,6236.0,106.1995,106.319,106.0201,106.1796,6236.0
2024-11-01 10:50:00,106.55,106.79,106.33,106.79,28156.0,106.1596,106.3988,105.9404,106.3988,28156.0
2024-11-01 10:55:00,106.7,107.11,106.7,107.11,31663.0,106.3091,106.7176,106.3091,106.7176,31663.0
2024-11-01 11:00:00,107.03,107.14,106.94,107.11,5825.0,106.6379,106.7475,106.5482,106.7176,5825.0
2024-11-01 11:05:00,107.03,107.04,106.77,106.88,6995.0,106.6379,106.6478,106.3788,106.4884,6995.0
2024-11-01 11:10:00,106.84,107.24,106.83,107.17,19272.0,106.4486,106.8471,106.4386,106.7774,19272.0
2024-11-01 11:15:00,107.17,107.2,107.02,107.17,9234.0,106.7774,106.8072,106.6279,106.7774,9234.0
2024-11-01 11:20:00,107.18,107.26,107.0,107.21,4485.0,106.7873,106.867,106.608,106.8172,4485.0
2024-11-01 11:25:00,107.21,107.27,107.09,107.27,13390.0,106.8172,106.877,106.6977,106.877,13390.0
2024-11-01 11:30:00,107.3,107.3,106.98,106.98,8143.0,106.9069,106.9069,106.5881,106.5881,8143.0
2024-11-01 11:35:00,107.05,107.17,106.96,107.13,4002.0,106.6578,106.7774,106.5681,106.7375,4002.0
2024-11-01 11:40:00,107.1,107.15,106.94,106.96,6291.0,106.7076,106.7574,106.5482,106.5681,6291.0
2024-11-01 11:45:00,106.96,107.12,106.92,106.99,9705.0,106.5681,106.7275,106.5283,106.598,9705.0
2024-11-01 11:50:00,106.93,107.12,106.89,107.09,24523.0,106.5382,106.7275,106.4984,106.6977,24523.0
2024-11-01 11:55:00,107.06,107.14,106.99,107.14,5159.0,106.6678,106.7475,106.598,106.7475,5159.0
2024-11-01 12:00:00,107.09,107.31,107.09,107.23,10436.0,106.6977,106.9168,106.6977,106.8371,10436.0
2024-11-01 12:05:00,107.22,107.24,107.12,107.24,5179.0,106.8272,106.8471,106.7275,106.8471,5179.0
2024-11-01 12:10:00,107.3,107.3,107.17,107.18,4898.0,106.9069,106.9069,106.7774,106.7873,4898.0
2024-11-01 12:15:00,107.2,107.2,107.02,107.19,9474.0,106.8072,106.8072,106.6279,106.7973,9474.0
2024-11-01 12:20:00,107.18,107.19,106.98,107.16,6167.0,106.7873,106.7973,106.5881,106.7674,6167.0
2024-11-01 12:25:00,107.15,107.21,107.08,107.11,3915.0,106.7574,106.8172,106.6877,106.7176,3915.0
2024-11-01 12:30:00,107.06,107.24,107.03,107.21,12335.0,106.6678,106.8471,106.6379,106.8172,12335.0
2024-11-01 12:35:00,107.19,107.19,107.08,107.12,1839.0,106.7973,106.7973,106.6877,106.7275,1839.0
2024-11-01 12:40:00,107.11,107.11,106.74,106.75,16443.0,106.7176,106.7176,106.3489,106.3589,16443.0
2024-11-01 12:45:00,106.8,107.14,106.72,107.03,4302.0,106.4087,106.7475,106.329,106.6379,4302.0
2024-11-01 12:50:00,107.04,107.22,106.99,107.22,33849.0,106.6478,106.8272,106.598,106.8272,33849.0
2024-11-01 12:55:00,107.24,107.27,106.96,107.24,9592.0,106.8471,106.877,106.5681,106.8471,9592.0
2024-11-01 13:00:00,107.21,107.21,106.78,106.86,32259.0,106.8172,106.8172,106.3888,106.4685,32259.0
2024-11-01 13:05:00,106.86,106.92,106.73,106.83,16648.0,106.4685,106.5283,106.339,106.4386,16648.0
2024-11-01 13:10:00,106.77,107.0,106.77,106.92,7615.0,106.3788,106.608,106.3788,106.5283,7615.0
2024-11-01 13:15:00,106.9,106.94,106.83,106.88,5948.0,106.5083,106.5482,106.4386,106.4884,5948.0
2024-11-01 13:20:00,106.86,107.14,106.82,106.98,49676.0,106.4685,106.7475,106.4286,106.5881,49676.0
2024-11-01 13:25:00,106.95,107.05,106.76,106.79,10963.0,106.5582,106.6578,106.3689,106.3988,10963.0
2024-11-01 13:30:00,106.79,106.79,106.23,106.23,10053.0,106.3988,106.3988,105.8408,105.8408,10053.0
2024-11-01 13:35:00,106.23,106.42,106.18,106.3,17437.0,105.8408,106.0301,105.791,105.9105,17437.0
2024-11-01 13:40:00,106.18,106.29,106.12,106.24,8822.0,105.791,105.9006,105.7312,105.8508,8822.0
2024-11-01 13:45:00,106.28,106.43,106.21,106.21,9040.0,105.8906,106.0401,105.8209,105.8209,9040.0
2024-11-01 13:50:00,106.26,106.45,106.23,106.45,9095.0,105.8707,106.06,105.8408,106.06,9095.0
2024-11-01 13:55:00,106.38,106.38,106.18,106.25,3100.0,105.9903,105.9903,105.791,105.8607,3100.0
2024-11-01 14:00:00,106.22,106.43,106.14,106.43,3450.0,105.8308,106.0401,105.7511,106.0401,3450.0
2024-11-01 14:05:00,106.43,106.44,106.11,106.26,6077.0,106.0401,106.05,105.7212,105.8707,6077.0
2024-11-01 14:10:00,106.21,106.4,106.21,106.37,3483.0,105.8209,106.0102,105.8209,105.9803,3483.0
2024-11-01 14:15:00,106.37,106.49,106.33,106.33,4237.0,105.9803,106.0999,105.9404,105.9404,4237.0
2024-11-01 14:20:00,106.36,106.46,106.22,106.45,4162.0,105.9703,106.07,105.8308,106.06,4162.0
2024-11-01 14:25:00,106.45,106.54,106.4,106.45,4672.0,106.06,106.1497,106.0102,106.06,4672.0
2024-11-01 14:30:00,106.44,106.52,106.38,106.48,7657.0,106.05,106.1297,105.9903,106.0899,7657.0
2024-11-01 14:35:00,106.46,106.54,106.24,106.3,14051.0,106.07,106.1497,105.8508,105.9105,14051.0
2024-11-01 14:40:00,106.3,106.3,106.14,106.3,10448.0,105.9105,105.9105,105.7511,105.9105,10448.0
2024-11-01 14:45:00,106.32,106.38,106.21,106.26,5601.0,105.9305,105.9903,105.8209,105.8707,5601.0
2024-11-01 14:50:00,106.32,106.36,106.28,106.28,5363.0,105.9305,105.9703,105.8906,105.8906,5363.0
2024-11-01 14:55:00,106.29,106.47,106.28,106.45,7479.0,105.9006,106.0799,105.8906,106.06,7479.0
2024-11-01 15:00:00,106.41,106.41,106.23,106.41,11039.0,106.0201,106.0201,105.8408,106.0201,11039.0
2024-11-01 15:05:00,106.41,106.65,106.31,106.61,20250.0,106.0201,106.2593,105.9205,106.2194,20250.0
2024-11-01 15:10:00,106.63,106.73,106.58,106.73,4303.0,106.2393,106.339,106.1895,106.339,4303.0
2024-11-01 15:15:00,106.73,106.73,106.47,106.59,11511.0,106.339,106.339,106.0799,106.1995,11511.0
2024-11-01 15:20:00,106.6,106.78,106.58,106.64,7962.0,106.2094,106.3888,106.1895,106.2493,7962.0
2024-11-01 15:25:00,106.65,106.73,106.48,106.51,8580.0,106.2593,106.339,106.0899,106.1198,8580.0
2024-11-01 15:30:00,106.48,106.53,106.41,106.45,13417.0,106.0899,106.1397,106.0201,106.06,13417.0
2024-11-01 15:35:00,106.42,106.51,106.39,106.46,11959.0,106.0301,106.1198,106.0002,106.07,11959.0
2024-11-01 15:40:00,106.47,106.6,106.43,106.58,21978.0,106.0799,106.2094,106.0401,106.1895,21978.0
2024-11-01 15:45:00,106.55,106.62,106.19,106.24,15839.0,106.1596,106.2294,105.8009,105.8508,15839.0
2024-11-01 15:50:00,106.19,106.33,106.14,106.28,38140.0,105.8009,105.9404,105.7511,105.8906,38140.0
2024-11-01 15:55:00,106.28,106.59,106.13,106.5,149794.0,105.8906,106.1995,105.7412,106.1098,149794.0
2024-11-04 09:30:00,104.93,105.66,104.39,104.39,34473.0,104.5456,105.2729,104.0075,104.0075,34473.0
2024-11-04 09:35:00,104.61,104.95,104.49,104.88,5070.0,104.2267,104.5655,104.1072,104.4957,5070.0
2024-11-04 09:40:00,105.0,105.31,104.91,105.12,32081.0,104.6153,104.9242,104.5256,104.7349,32081.0
2024-11-04 09:45:00,104.98,105.16,104.71,104.8,22101.0,104.5954,104.7747,104.3264,104.416,22101.0
2024-11-04 09:50:00,104.82,104.91,104.54,104.86,7784.0,104.436,104.5256,104.157,104.4758,7784.0
2024-11-04 09:55:00,104.98,104.99,104.5,104.9,14020.0,104.5954,104.6053,104.1171,104.5157,14020.0
2024-11-04 10:00:00,104.94,105.01,104.55,104.72,14916.0,104.5555,104.6253,104.167,104.3363,14916.0
2024-11-04 10:05:00,104.82,104.88,104.65,104.78,5639.0,104.436,104.4957,104.2666,104.3961,5639.0
2024-11-04 10:10:00,104.83,104.89,104.74,104.86,2534.0,104.4459,104.5057,104.3563,104.4758,2534.0
2024-11-04 10:15:00,104.84,105.5,104.84,105.5,91246.0,104.4559,105.1135,104.4559,105.1135,91246.0
2024-11-04 10:20:00,105.45,105.89,105.38,105.89,3105.0,105.0637,105.502,104.9939,105.502,3105.0
2024-11-04 10:25:00,105.85,105.89,105.5,105.53,5783.0,105.4622,105.502,105.1135,105.1434,5783.0
2024-11-04 10:30:00,105.51,105.59,105.32,105.42,8104.0,105.1234,105.2031,104.9341,105.0338,8104.0
2024-11-04 10:35:00,105.44,105.8,105.36,105.37,10028.0,105.0537,105.4124,104.974,104.984,10028.0
2024-11-04 10:40:00,105.38,105.71,105.37,105.67,3867.0,104.9939,105.3227,104.984,105.2829,3867.0
2024-11-04 10:45:00,105.67,105.75,105.51,105.75,4592.0,105.2829,105.3626,105.1234,105.3626,4592.0
2024-11-04 10:50:00,105.75,105.75,105.61,105.73,3408.0,105.3626,105.3626,105.2231,105.3426,3408.0
2024-11-04 10:55:00,105.7,105.77,105.56,105.7,2939.0,105.3127,105.3825,105.1733,105.3127,2939.0
2024-11-04 11:00:00,105.76,105.99,105.73,105.8,4716.0,105.3725,105.6017,105.3426,105.4124,4716.0
2024-11-04 11:05:00,105.85,106.0,105.71,106.0,2603.0,105.4622,105.6116,105.3227,105.6116,2603.0
2024-11-04 11:10:00,106.0,106.13,105.97,106.05,2350.0,105.6116,105.7412,105.5818,105.6615,2350.0
2024-11-04 11:15:00,106.01,106.04,105.77,105.92,5015.0,105.6216,105.6515,105.3825,105.5319,5015.0
2024-11-04 11:20:00,105.98,106.03,105.84,105.85,4389.0,105.5917,105.6415,105.4522,105.4622,4389.0
2024-11-04 11:25:00,105.9,105.94,105.72,105.73,9114.0,105.512,105.5519,105.3327,105.3426,9114.0
2024-11-04 11:30:00,105.74,105.74,105.5,105.5,8149.0,105.3526,105.3526,105.1135,105.1135,8149.0
2024-11-04 11:35:00,105.48,105.55,105.28,105.33,11702.0,105.0936,105.1633,104.8943,104.9441,11702.0
2024-11-04 11:40:00,105.35,105.57,105.25,105.44,22291.0,104.964,105.1832,104.8644,105.0537,22291.0
2024-11-04 11:45:00,105.46,105.55,105.42,105.42,7758.0,105.0736,105.1633,105.0338,105.0338,7758.0
2024-11-04 11:50:00,105.42,105.43,105.27,105.28,3833.0,105.0338,105.0437,104.8843,104.8943,3833.0
2024-11-04 11:55:00,105.22,105.29,104.99,105.2,7012.0,104.8345,104.9042,104.6053,104.8146,7012.0
2024-11-04 12:00:00,105.23,105.32,105.0,105.0,5778.0,104.8445,104.9341,104.6153,104.6153,5778.0
2024-11-04 12:05:00,105.04,105.15,104.94,104.98,6787.0,104.6552,104.7648,104.5555,104.5954,6787.0
2024-11-04 12:10:00,104.98,105.3,104.97,105.19,3352.0,104.5954,104.9142,104.5854,104.8046,3352.0
2024-11-04 12:15:00,105.2,105.25,105.1,105.16,1874.0,104.8146,104.8644,104.7149,104.7747,1874.0
2024-11-04 12:20:00,105.23,105.66,105.22,105.66,3071.0,104.8445,105.2729,104.8345,105.2729,3071.0
2024-11-04 12:25:00,105.68,105.73,105.58,105.65,3980.0,105.2928,105.3426,105.1932,105.2629,3980.0
2024-11-04 12:30:00,105.67,105.71,105.55,105.61,2686.0,105.2829,105.3227,105.1633,105.2231,2686.0
2024-11-04 12:35:00,105.62,105.7,105.58,105.6,2599.0,105.233,105.3127,105.1932,105.2131,2599.0
2024-11-04 12:40:00,105.58,105.58,105.45,105.5,5300.0,105.1932,105.1932,105.0637,105.1135,5300.0
2024-11-04 12:45:00,105.51,105.52,105.38,105.39,4515.0,105.1234,105.1334,104.9939,105.0039,4515.0
2024-11-04 12:50:00,105.45,105.46,105.28,105.32,2400.0,105.0637,105.0736,104.8943,104.9341,2400.0
2024-11-04 12:55:00,105.29,105.42,105.25,105.36,2495.0,104.9042,105.0338,104.8644,104.974,2495.0
2024-11-04 13:00:00,105.36,105.48,105.29,105.29,1402.0,104.974,105.0936,104.9042,104.9042,1402.0
2024-11-04 13:05:00,105.27,105.34,105.15,105.23,3254.0,104.8843,104.9541,104.7648,104.8445,3254.0
2024-11-04 13:10:00,105.27,105.54,105.23,105.43,3778.0,104.8843,105.1533,104.8445,105.0437,3778.0
2024-11-04 13:15:00,105.44,105.53,105.32,105.37,2419.0,105.0537,105.1434,104.9341,104.984,2419.0
2024-11-04 13:20:00,105.37,105.59,105.37,105.5,5591.0,104.984,105.2031,104.984,105.1135,5591.0
2024-11-04 13:25:00,105.52,105.52,105.33,105.4,7001.0,105.1334,105.1334,104.9441,105.0138,7001.0
2024-11-04 13:30:00,105.38,105.53,105.36,105.52,2612.0,104.9939,105.1434,104.974,105.1334,2612.0
2024-11-04 13:35:00,105.51,105.55,105.43,105.53,4019.0,105.1234,105.1633,105.0437,105.1434,4019.0
2024-11-04 13:40:00,105.52,105.57,105.39,105.42,5777.0,105.1334,105.1832,105.0039,105.0338,5777.0
2024-11-04 13:45:00,105.44,105.53,105.37,105.37,8800.0,105.0537,105.1434,104.984,104.984,8800.0
2024-11-04 13:50:00,105.39,105.39,105.22,105.22,3491.0,105.0039,105.0039,104.8345,104.8345,3491.0
2024-11-04 13:55:00,105.17,105.22,105.08,105.11,5954.0,104.7847,104.8345,104.695,104.7249,5954.0
2024-11-04 14:00:00,105.11,105.2,105.08,105.08,2672.0,104.7249,104.8146,104.695,104.695,2672.0
2024-11-04 14:05:00,105.07,105.21,105.05,105.16,10465.0,104.6851,104.8245,104.6651,104.7747,10465.0
2024-11-04 14:10:00,105.11,105.22,105.11,105.21,2600.0,104.7249,104.8345,104.7249,104.8245,2600.0
2024-11-04 14:15:00,105.19,105.19,105.01,105.02,11314.0,104.8046,104.8046,104.6253,104.6352,11314.0
2024-11-04 14:20:00,104.99,105.0,104.86,104.96,4090.0,104.6053,104.6153,104.4758,104.5755,4090.0
2024-11-04 14:25:00,104.94,104.98,104.84,104.87,5211.0,104.5555,104.5954,104.4559,104.4858,5211.0
2024-11-04 14:30:00,104.8,104.93,104.76,104.85,10944.0,104.416,104.5456,104.3762,104.4659,10944.0
2024-11-04 14:35:00,104.88,104.89,104.75,104.8,9158.0,104.4957,104.5057,104.3662,104.416,9158.0
2024-11-04 14:40:00,104.79,104.85,104.71,104.75,8378.0,104.4061,104.4659,104.3264,104.3662,8378.0
2024-11-04 14:45:00,104.76,104.82,104.69,104.7,7383.0,104.3762,104.436,104.3064,104.3164,7383.0
2024-11-04 14:50:00,104.7,104.73,104.64,104.72,7562.0,104.3164,104.3463,104.2566,104.3363,7562.0
2024-11-04 14:55:00,104.72,104.85,104.69,104.7,8739.0,104.3363,104.4659,104.3064,104.3164,8739.0
2024-11-04 15:00:00,104.68,104.7,104.56,104.57,7986.0,104.2965,104.3164,104.1769,104.1869,7986.0
2024-11-04 15:05:00,104.62,104.71,104.56,104.66,5719.0,104.2367,104.3264,104.1769,104.2766,5719.0
2024-11-04 15:10:00,104.63,104.74,104.61,104.66,7177.0,104.2467,104.3563,104.2267,104.2766,7177.0
2024-11-04 15:15:00,104.67,104.67,104.45,104.54,11923.0,104.2865,104.2865,104.0673,104.157,11923.0
2024-11-04 15:20:00,104.56,104.63,104.49,104.55,9582.0,104.1769,104.2467,104.1072,104.167,9582.0
2024-11-04 15:25:00,104.59,104.64,104.54,104.54,6811.0,104.2068,104.2566,104.157,104.157,6811.0
2024-11-04 15:30:00,104.53,104.53,104.36,104.4,22150.0,104.147,104.147,103.9777,104.0175,22150.0
2024-11-04 15:35:00,104.42,104.42,104.11,104.15,14756.0,104.0374,104.0374,103.7286,103.7684,14756.0
2024-11-04 15:40:00,104.17,104.35,104.17,104.29,16547.0,103.7884,103.9677,103.7884,103.9079,16547.0
2024-11-04 15:45:00,104.29,104.36,104.12,104.23,22681.0,103.9079,103.9777,103.7385,103.8481,22681.0
2024-11-04 15:50:00,104.22,104.42,104.1,104.17,50844.0,103.8382,104.0374,103.7186,103.7884,50844.0
2024-11-04 15:55:00,104.2,104.32,104.06,104.26,155288.0,103.8182,103.9378,103.6788,103.878,155288.0
2024-11-05 09:30:00,104.22,104.41,103.72,104.16,19781.0,103.8382,104.0275,103.34,103.7784,19781.0
2024-11-05 09:35:00,104.27,104.44,104.05,104.41,6312.0,103.888,104.0574,103.6688,104.0275,6312.0
2024-11-05 09:40:00,104.41,104.56,104.0,104.35,19144.0,104.0275,104.1769,103.619,103.9677,19144.0
2024-11-05 09:45:00,104.42,104.59,104.11,104.56,21500.0,104.0374,104.2068,103.7286,104.1769,21500.0
2024-11-05 09:50:00,104.51,104.66,104.34,104.58,14145.0,104.1271,104.2766,103.9577,104.1968,14145.0
2024-11-05 09:55:00,104.66,104.85,104.46,104.58,14016.0,104.2766,104.4659,104.0773,104.1968,14016.0
2024-11-05 10:00:00,104.59,104.91,104.59,104.69,8010.0,104.2068,104.5256,104.2068,104.3064,8010.0
2024-11-05 10:05:00,104.63,104.63,104.02,104.02,5908.0,104.2467,104.2467,103.6389,103.6389,5908.0
2024-11-05 10:10:00,104.08,104.1,103.74,103.86,69662.0,103.6987,103.7186,103.3599,103.4795,69662.0
2024-11-05 10:15:00,103.98,104.27,103.72,104.07,18725.0,103.599,103.888,103.34,103.6887,18725.0
2024-11-05 10:20:00,104.18,104.34,104.13,104.34,6249.0,103.7983,103.9577,103.7485,103.9577,6249.0
2024-11-05 10:25:00,104.44,104.46,104.1,104.2,34709.0,104.0574,104.0773,103.7186,103.8182,34709.0
2024-11-05 10:30:00,104.14,104.6,104.14,104.6,26424.0,103.7585,104.2168,103.7585,104.2168,26424.0
2024-11-05 10:35:00,104.61,104.73,104.23,104.48,66048.0,104.2267,104.3463,103.8481,104.0972,66048.0
2024-11-05 10:40:00,104.42,104.62,104.4,104.61,9191.0,104.0374,104.2367,104.0175,104.2267,9191.0
2024-11-05 10:45:00,104.62,104.72,104.36,104.4,26350.0,104.2367,104.3363,103.9777,104.0175,26350.0
2024-11-05 10:50:00,104.4,104.45,104.1,104.15,32779.0,104.0175,104.0673,103.7186,103.7684,32779.0
2024-11-05 10:55:00,104.08,104.4,103.88,104.28,9183.0,103.6987,104.0175,103.4994,103.8979,9183.0
2024-11-05 11:00:00,104.33,104.42,104.22,104.35,15476.0,103.9478,104.0374,103.8382,103.9677,15476.0
2024-11-05 11:05:00,104.35,104.6,104.23,104.34,58185.0,103.9677,104.2168,103.8481,103.9577,58185.0
2024-11-05 11:10:00,104.34,104.51,104.24,104.51,9455.0,103.9577,104.1271,103.8581,104.1271,9455.0
2024-11-05 11:15:00,104.5,104.51,104.39,104.46,4627.0,104.1171,104.1271,104.0075,104.0773,4627.0
2024-11-05 11:20:00,104.46,104.6,104.42,104.56,7143.0,104.0773,104.2168,104.0374,104.1769,7143.0
2024-11-05 11:25:00,104.6,104.8,104.6,104.72,3721.0,104.2168,104.416,104.2168,104.3363,3721.0
2024-11-05 11:30:00,104.76,105.01,104.76,104.9,7868.0,104.3762,104.6253,104.3762,104.5157,7868.0
2024-11-05 11:35:00,104.89,105.02,104.86,104.96,6368.0,104.5057,104.6352,104.4758,104.5755,6368.0
2024-11-05 11:40:00,104.95,104.95,104.76,104.81,3989.0,104.5655,104.5655,104.3762,104.426,3989.0
2024-11-05 11:45:00,104.82,105.07,104.8,104.83,14855.0,104.436,104.6851,104.416,104.4459,14855.0
2024-11-05 11:50:00,104.8,105.01,104.77,105.01,25753.0,104.416,104.6253,104.3862,104.6253,25753.0
2024-11-05 11:55:00,104.97,105.1,104.96,104.97,9663.0,104.5854,104.7149,104.5755,104.5854,9663.0
2024-11-05 12:00:00,104.92,104.99,104.88,104.96,5620.0,104.5356,104.6053,104.4957,104.5755,5620.0
2024-11-05 12:05:00,104.98,105.04,104.87,105.04,3271.0,104.5954,104.6552,104.4858,104.6552,3271.0
2024-11-05 12:10:00,105.1,105.24,105.01,105.23,2532.0,104.7149,104.8544,104.6253,104.8445,2532.0
2024-11-05 12:15:00,105.21,105.36,105.21,105.3,6254.0,104.8245,104.974,104.8245,104.9142,6254.0
2024-11-05 12:20:00,105.27,105.38,105.2,105.33,2809.0,104.8843,104.9939,104.8146,104.9441,2809.0
2024-11-05 12:25:00,105.33,105.33,105.23,105.3,5553.0,104.9441,104.9441,104.8445,104.9142,5553.0
2024-11-05 12:30:00,105.3,105.31,105.18,105.19,5543.0,104.9142,104.9242,104.7946,104.8046,5543.0
2024-11-05 12:35:00,105.15,105.26,105.13,105.22,3277.0,104.7648,104.8744,104.7448,104.8345,3277.0
2024-11-05 12:40:00,105.22,105.28,105.2,105.24,5382.0,104.8345,104.8943,104.8146,104.8544,5382.0
2024-11-05 12:45:00,105.24,105.35,105.2,105.34,2200.0,104.8544,104.964,104.8146,104.9541,2200.0
2024-11-05 12:50:00,105.37,105.37,105.21,105.25,4161.0,104.984,104.984,104.8245,104.8644,4161.0
2024-11-05 12:55:00,105.21,105.24,105.13,105.18,4925.0,104.8245,104.8544,104.7448,104.7946,4925.0
2024-11-05 13:00:00,105.22,105.41,105.16,105.35,11916.0,104.8345,105.0238,104.7747,104.964,11916.0
2024-11-05 13:05:00,105.29,105.37,105.21,105.35,4243.0,104.9042,104.984,104.8245,104.964,4243.0
2024-11-05 13:10:00,105.33,105.33,105.01,105.01,5520.0,104.9441,104.9441,104.6253,104.6253,5520.0
2024-11-05 13:15:00,105.15,105.24,105.01,105.04,9792.0,104.7648,104.8544,104.6253,104.6552,9792.0
2024-11-05 13:20:00,105.04,105.13,105.01,105.04,11033.0,104.6552,104.7448,104.6253,104.6552,11033.0
2024-11-05 13:25:00,105.01,105.04,104.75,105.04,11452.0,104.6253,104.6552,104.3662,104.6552,11452.0
2024-11-05 13:30:00,105.04,105.07,104.87,104.89,9342.0,104.6552,104.6851,104.4858,104.5057,9342.0
2024-11-05 13:35:00,104.88,104.88,104.72,104.84,9937.0,104.4957,104.4957,104.3363,104.4559,9937.0
2024-11-05 13:40:00,104.86,104.97,104.79,104.89,9558.0,104.4758,104.5854,104.4061,104.5057,9558.0
2024-11-05 13:45:00,104.91,105.04,104.85,105.03,6132.0,104.5256,104.6552,104.4659,104.6452,6132.0
2024-11-05 13:50:00,105.03,105.08,104.96,105.07,2970.0,104.6452,104.695,104.5755,104.6851,2970.0
2024-11-05 13:55:00,105.05,105.11,104.91,104.95,10788.0,104.6651,104.7249,104.5256,104.5655,10788.0
2024-11-05 14:00:00,104.98,105.12,104.96,105.05,16206.0,104.5954,104.7349,104.5755,104.6651,16206.0
2024-11-05 14:05:00,105.04,105.17,105.0,105.17,3590.0,104.6552,104.7847,104.6153,104.7847,3590.0
2024-11-05 14:10:00,105.17,105.24,105.1,105.19,12521.0,104.7847,104.8544,104.7149,104.8046,12521.0
2024-11-05 14:15:00,105.17,105.23,105.13,105.22,4835.0,104.7847,104.8445,104.7448,104.8345,4835.0
2024-11-05 14:20:00,105.2,105.22,105.02,105.07,11573.0,104.8146,104.8345,104.6352,104.6851,11573.0
2024-11-05 14:25:00,105.07,105.23,105.02,105.02,30406.0,104.6851,104.8445,104.6352,104.6352,30406.0
2024-11-05 14:30:00,105.05,105.1,104.99,105.03,7108.0,104.6651,104.7149,104.6053,104.6452,7108.0
2024-11-05 14:35:00,105.08,105.1,104.98,105.04,7477.0,104.695,104.7149,104.5954,104.6552,7477.0
2024-11-05 14:40:00,105.06,105.1,104.95,105.03,6936.0,104.6751,104.7149,104.5655,104.6452,6936.0
2024-11-05 14:45:00,105.04,105.06,104.79,104.81,9740.0,104.6552,104.6751,104.4061,104.426,9740.0
2024-11-05 14:50:00,104.78,104.79,104.59,104.62,17808.0,104.3961,104.4061,104.2068,104.2367,17808.0
2024-11-05 14:55:00,104.63,104.63,104.51,104.56,10157.0,104.2467,104.2467,104.1271,104.1769,10157.0
2024-11-05 15:00:00,104.56,104.7,104.41,104.48,11872.0,104.1769,104.3164,104.0275,104.0972,11872.0
2024-11-05 15:05:00,104.48,104.88,104.47,104.86,21364.0,104.0972,104.4957,104.0873,104.4758,21364.0
2024-11-05 15:10:00,104.89,104.99,104.87,104.94,13716.0,104.5057,104.6053,104.4858,104.5555,13716.0
2024-11-05 15:15:00,104.94,105.08,104.87,105.07,25209.0,104.5555,104.695,104.4858,104.6851,25209.0
2024-11-05 15:20:00,105.07,105.07,104.9,104.94,15642.0,104.6851,104.6851,104.5157,104.5555,15642.0
2024-11-05 15:25:00,104.95,105.03,104.86,105.03,21342.0,104.5655,104.6452,104.4758,104.6452,21342.0
2024-11-05 15:30:00,105.05,105.23,104.89,105.23,16540.0,104.6651,104.8445,104.5057,104.8445,16540.0
2024-11-05 15:35:00,105.25,105.4,105.22,105.31,20809.0,104.8644,105.0138,104.8345,104.9242,20809.0
2024-11-05 15:40:00,105.29,105.29,104.88,104.99,33249.0,104.9042,104.9042,104.4957,104.6053,33249.0
2024-11-05 15:45:00,104.98,105.0,104.85,104.98,44705.0,104.5954,104.6153,104.4659,104.5954,44705.0
2024-11-05 15:50:00,104.96,105.12,104.82,104.93,80033.0,104.5755,104.7349,104.436,104.5456,80033.0
2024-11-05 15:55:00,104.97,105.56,104.96,105.43,223070.0,104.5854,105.1733,104.5755,105.0437,223070.0
2024-11-06 09:30:00,108.63,109.84,108.3,109.34,49181.0,108.232,109.4376,107.9032,108.9394,49181.0
2024-11-06 09:35:00,109.31,109.77,109.0,109.77,7901.0,108.9095,109.3678,108.6007,109.3678,7901.0
2024-11-06 09:40:00,109.75,109.77,109.19,109.2,19773.0,109.3479,109.3678,108.79,108.7999,19773.0
2024-11-06 09:45:00,109.18,109.18,107.78,107.89,33955.0,108.78,108.78,107.3851,107.4947,33955.0
2024-11-06 09:50:00,107.95,107.95,107.26,107.48,19747.0,107.5545,107.5545,106.867,107.0862,19747.0
2024-11-06 09:55:00,107.47,107.74,107.14,107.48,13779.0,107.0763,107.3453,106.7475,107.0862,13779.0
2024-11-06 10:00:00,107.52,108.19,107.52,107.92,14024.0,107.1261,107.7936,107.1261,107.5246,14024.0
2024-11-06 10:05:00,108.01,108.15,107.69,107.85,6343.0,107.6143,107.7538,107.2955,107.4549,6343.0
2024-11-06 10:10:00,107.9,108.27,107.78,108.27,9884.0,107.5047,107.8733,107.3851,107.8733,9884.0
2024-11-06 10:15:00,108.03,108.53,108.03,108.3,4610.0,107.6342,108.1324,107.6342,107.9032,4610.0
2024-11-06 10:20:00,108.28,108.35,107.87,107.91,7596.0,107.8833,107.953,107.4748,107.5146,7596.0
2024-11-06 10:25:00,107.83,108.36,107.76,108.15,9895.0,107.4349,107.963,107.3652,107.7538,9895.0
2024-11-06 10:30:00,108.09,108.13,107.78,107.82,9098.0,107.694,107.7338,107.3851,107.425,9098.0
2024-11-06 10:35:00,107.77,107.83,107.37,107.44,11230.0,107.3752,107.4349,106.9766,107.0464,11230.0
2024-11-06 10:40:00,107.26,107.6,107.22,107.51,6616.0,106.867,107.2058,106.8272,107.1161,6616.0
2024-11-06 10:45:00,107.61,107.82,107.48,107.73,5145.0,107.2157,107.425,107.0862,107.3353,5145.0
2024-11-06 10:50:00,107.66,107.71,107.34,107.53,8831.0,107.2656,107.3154,106.9467,107.136,8831.0
2024-11-06 10:55:00,107.53,107.71,107.43,107.71,6644.0,107.136,107.3154,107.0364,107.3154,6644.0
2024-11-06 11:00:00,107.71,107.95,107.62,107.79,10515.0,107.3154,107.5545,107.2257,107.3951,10515.0
2024-11-06 11:05:00,107.89,107.99,107.74,107.98,3148.0,107.4947,107.5944,107.3453,107.5844,3148.0
2024-11-06 11:10:00,107.97,108.29,107.97,108.29,2959.0,107.5744,107.8933,107.5744,107.8933,2959.0
2024-11-06 11:15:00,108.23,108.23,107.89,108.1,6641.0,107.8335,107.8335,107.4947,107.704,6641.0
2024-11-06 11:20:00,108.02,108.2,107.83,108.18,8550.0,107.6242,107.8036,107.4349,107.7837,8550.0
2024-11-06 11:25:00,108.14,108.29,108.12,108.12,3216.0,107.7438,107.8933,107.7239,107.7239,3216.0
2024-11-06 11:30:00,108.16,108.16,107.96,108.06,6590.0,107.7637,107.7637,107.5645,107.6641,6590.0
2024-11-06 11:35:00,108.07,108.15,107.93,108.03,6674.0,107.6741,107.7538,107.5346,107.6342,6674.0
2024-11-06 11:40:00,108.08,108.17,107.91,108.02,4895.0,107.684,107.7737,107.5146,107.6242,4895.0
2024-11-06 11:45:00,108.02,108.08,107.93,108.08,2854.0,107.6242,107.684,107.5346,107.684,2854.0
2024-11-06 11:50:00,108.12,108.27,108.12,108.23,3676.0,107.7239,107.8733,107.7239,107.8335,3676.0
2024-11-06 11:55:00,108.21,108.27,108.17,108.27,2400.0,107.8135,107.8733,107.7737,107.8733,2400.0
2024-11-06 12:00:00,108.17,108.23,108.06,108.22,2534.0,107.7737,107.8335,107.6641,107.8235,2534.0
2024-11-06 12:05:00,108.23,108.25,108.09,108.19,3868.0,107.8335,107.8534,107.694,107.7936,3868.0
2024-11-06 12:10:00,108.2,108.35,108.2,108.21,6795.0,107.8036,107.953,107.8036,107.8135,6795.0
2024-11-06 12:15:00,108.21,108.21,107.89,108.05,14841.0,107.8135,107.8135,107.4947,107.6541,14841.0
2024-11-06 12:20:00,108.05,108.22,108.05,108.22,3155.0,107.6541,107.8235,107.6541,107.8235,3155.0
2024-11-06 12:25:00,108.2,108.21,108.04,108.05,7841.0,107.8036,107.8135,107.6442,107.6541,7841.0
2024-11-06 12:30:00,108.02,108.1,107.82,108.1,7610.0,107.6242,107.704,107.425,107.704,7610.0
2024-11-06 12:35:00,108.09,108.17,108.01,108.13,2457.0,107.694,107.7737,107.6143,107.7338,2457.0
2024-11-06 12:40:00,108.15,108.34,108.15,108.3,3236.0,107.7538,107.9431,107.7538,107.9032,3236.0
2024-11-06 12:45:00,108.35,108.36,108.07,108.13,4676.0,107.953,107.963,107.6741,107.7338,4676.0
2024-11-06 12:50:00,108.16,108.22,108.08,108.12,2604.0,107.7637,107.8235,107.684,107.7239,2604.0
2024-11-06 12:55:00,108.06,108.26,108.06,108.16,5147.0,107.6641,107.8634,107.6641,107.7637,5147.0
2024-11-06 13:00:00,108.19,108.37,108.15,108.34,4761.0,107.7936,107.973,107.7538,107.9431,4761.0
2024-11-06 13:05:00,108.32,108.43,108.22,108.42,4359.0,107.9231,108.0327,107.8235,108.0228,4359.0
2024-11-06 13:10:00,108.42,108.42,108.28,108.34,3170.0,108.0228,108.0228,107.8833,107.9431,3170.0
2024-11-06 13:15:00,108.36,108.46,108.34,108.4,4591.0,107.963,108.0626,107.9431,108.0029,4591.0
2024-11-06 13:20:00,108.48,108.5,108.3,108.43,4988.0,108.0826,108.1025,107.9032,108.0327,4988.0
2024-11-06 13:25:00,108.45,108.6,108.44,108.56,3626.0,108.0527,108.2021,108.0427,108.1623,3626.0
2024-11-06 13:30:00,108.55,108.63,108.5,108.56,19716.0,108.1523,108.232,108.1025,108.1623,19716.0
2024-11-06 13:35:00,108.53,108.97,108.52,108.95,9251.0,108.1324,108.5708,108.1224,108.5508,9251.0
2024-11-06 13:40:00,108.9,108.99,108.81,108.88,5335.0,108.501,108.5907,108.4114,108.4811,5335.0
2024-11-06 13:45:00,108.82,108.91,108.77,108.78,2860.0,108.4213,108.511,108.3715,108.3815,2860.0
2024-11-06 13:50:00,108.78,108.83,108.6,108.72,8363.0,108.3815,108.4313,108.2021,108.3217,8363.0
2024-11-06 13:55:00,108.73,108.86,108.67,108.83,3213.0,108.3316,108.4612,108.2719,108.4313,3213.0
2024-11-06 14:00:00,108.86,109.34,108.85,109.25,28039.0,108.4612,108.9394,108.4512,108.8497,28039.0
2024-11-06 14:05:00,109.25,109.29,109.08,109.17,5382.0,108.8497,108.8896,108.6804,108.77,5382.0
2024-11-06 14:10:00,109.07,109.11,108.76,108.76,5935.0,108.6704,108.7103,108.3615,108.3615,5935.0
2024-11-06 14:15:00,108.85,108.85,108.72,108.79,4341.0,108.4512,108.4512,108.3217,108.3914,4341.0
2024-11-06 14:20:00,108.85,109.0,108.83,109.0,4648.0,108.4512,108.6007,108.4313,108.6007,4648.0
2024-11-06 14:25:00,109.03,109.27,109.03,109.22,1934.0,108.6305,108.8697,108.6305,108.8198,1934.0
2024-11-06 14:30:00,109.22,109.22,109.06,109.15,3592.0,108.8198,108.8198,108.6604,108.7501,3592.0
2024-11-06 14:35:00,109.2,109.31,109.14,109.14,2741.0,108.7999,108.9095,108.7401,108.7401,2741.0
2024-11-06 14:40:00,109.09,109.11,108.99,109.04,3860.0,108.6903,108.7103,108.5907,108.6405,3860.0
2024-11-06 14:45:00,109.04,109.13,108.97,109.07,5201.0,108.6405,108.7302,108.5708,108.6704,5201.0
2024-11-06 14:50:00,109.07,109.09,108.93,108.93,3929.0,108.6704,108.6903,108.5309,108.5309,3929.0
2024-11-06 14:55:00,108.9,108.94,108.7,108.77,7943.0,108.501,108.5409,108.3018,108.3715,7943.0
2024-11-06 15:00:00,108.75,108.79,108.58,108.58,6507.0,108.3516,108.3914,108.1822,108.1822,6507.0
2024-11-06 15:05:00,108.58,108.76,108.55,108.73,4043.0,108.1822,108.3615,108.1523,108.3316,4043.0
2024-11-06 15:10:00,108.75,108.92,108.68,108.86,6420.0,108.3516,108.5209,108.2818,108.4612,6420.0
2024-11-06 15:15:00,108.85,108.9,108.75,108.9,4108.0,108.4512,108.501,108.3516,108.501,4108.0
2024-11-06 15:20:00,108.87,109.08,108.84,108.89,8466.0,108.4711,108.6804,108.4412,108.4911,8466.0
2024-11-06 15:25:00,108.96,109.21,108.94,109.2,4116.0,108.5608,108.8099,108.5409,108.7999,4116.0
2024-11-06 15:30:00,109.2,109.4,109.17,109.39,6711.0,108.7999,108.9992,108.77,108.9892,6711.0
2024-11-06 15:35:00,109.39,109.41,109.18,109.18,9205.0,108.9892,109.0092,108.78,108.78,9205.0
2024-11-06 15:40:00,109.17,109.49,109.1,109.49,16982.0,108.77,109.0889,108.7003,109.0889,16982.0
2024-11-06 15:45:00,109.46,109.72,109.46,109.68,23483.0,109.059,109.318,109.059,109.2782,23483.0
2024-11-06 15:50:00,109.64,109.68,108.97,108.98,61176.0,109.2383,109.2782,108.5708,108.5807,61176.0
2024-11-06 15:55:00,109.02,109.12,108.73,109.0,149726.0,108.6206,108.7202,108.3316,108.6007,149726.0
2024-11-07 09:30:00,111.26,111.87,110.92,110.96,34784.0,110.8524,111.4601,110.5136,110.5535,34784.0
2024-11-07 09:35:00,110.96,111.43,110.61,111.43,10641.0,110.5535,111.0218,110.2048,111.0218,10641.0
2024-11-07 09:40:00,111.41,112.44,111.2,111.9,26744.0,111.0018,112.0281,110.7926,111.49,26744.0
2024-11-07 09:45:00,111.7,111.98,111.5,111.59,42576.0,111.2908,111.5697,111.0915,111.1812,42576.0
2024-11-07 09:50:00,111.56,111.61,111.3,111.47,3079.0,111.1513,111.2011,110.8922,111.0616,3079.0
2024-11-07 09:55:00,111.5,111.88,111.5,111.88,8712.0,111.0915,111.4701,111.0915,111.4701,8712.0
2024-11-07 10:00:00,111.67,112.15,111.6,112.12,10764.0,111.2609,111.7391,111.1911,111.7092,10764.0
2024-11-07 10:05:00,112.14,112.39,111.82,111.98,7490.0,111.7292,111.9782,111.4103,111.5697,7490.0
2024-11-07 10:10:00,111.87,111.91,111.64,111.64,6046.0,111.4601,111.5,111.231,111.231,6046.0
2024-11-07 10:15:00,111.61,111.61,111.2,111.27,8808.0,111.2011,111.2011,110.7926,110.8623,8808.0
2024-11-07 10:20:00,111.35,111.5,110.87,111.11,20064.0,110.942,111.0915,110.4638,110.7029,20064.0
2024-11-07 10:25:00,111.16,111.26,111.03,111.22,4982.0,110.7527,110.8524,110.6232,110.8125,4982.0
2024-11-07 10:30:00,111.2,111.41,111.12,111.39,11144.0,110.7926,111.0018,110.7129,110.9819,11144.0
2024-11-07 10:35:00,111.32,111.69,111.28,111.32,11525.0,110.9122,111.2808,110.8723,110.9122,11525.0
2024-11-07 10:40:00,111.26,111.54,111.25,111.54,9845.0,110.8524,111.1313,110.8424,111.1313,9845.0
2024-11-07 10:45:00,111.43,111.51,111.37,111.47,6866.0,111.0218,111.1015,110.962,111.0616,6866.0
2024-11-07 10:50:00,111.48,111.49,111.29,111.42,4460.0,111.0716,111.0815,110.8823,111.0118,4460.0
2024-11-07 10:55:00,111.36,111.47,111.33,111.41,3392.0,110.952,111.0616,110.9221,111.0018,3392.0
2024-11-07 11:00:00,111.37,111.37,110.92,110.98,7088.0,110.962,110.962,110.5136,110.5734,7088.0
2024-11-07 11:05:00,110.97,111.25,110.82,111.25,17948.0,110.5634,110.8424,110.414,110.8424,17948.0
2024-11-07 11:10:00,111.2,111.25,111.05,111.14,8097.0,110.7926,110.8424,110.6431,110.7328,8097.0
2024-11-07 11:15:00,111.08,111.16,111.03,111.16,6371.0,110.673,110.7527,110.6232,110.7527,6371.0
2024-11-07 11:20:00,111.11,111.33,111.1,111.27,15568.0,110.7029,110.9221,110.693,110.8623,15568.0
2024-11-07 11:25:00,111.28,111.33,111.21,111.22,5706.0,110.8723,110.9221,110.8026,110.8125,5706.0
2024-11-07 11:30:00,111.23,111.5,111.23,111.5,6898.0,110.8225,111.0915,110.8225,111.0915,6898.0
2024-11-07 11:35:00,111.48,111.52,111.27,111.47,9104.0,111.0716,111.1114,110.8623,111.0616,9104.0
2024-11-07 11:40:00,111.47,111.54,111.38,111.48,3997.0,111.0616,111.1313,110.9719,111.0716,3997.0
2024-11-07 11:45:00,111.47,111.53,111.38,111.53,2500.0,111.0616,111.1214,110.9719,111.1214,2500.0
2024-11-07 11:50:00,111.49,111.59,111.44,111.55,2918.0,111.0815,111.1812,111.0317,111.1413,2918.0
2024-11-07 11:55:00,111.59,111.59,111.36,111.39,3116.0,111.1812,111.1812,110.952,110.9819,3116.0
2024-11-07 12:00:00,111.23,111.31,111.1,111.19,2199.0,110.8225,110.9022,110.693,110.7826,2199.0
2024-11-07 12:05:00,111.22,111.55,111.22,111.55,2400.0,110.8125,111.1413,110.8125,111.1413,2400.0
2024-11-07 12:10:00,111.49,111.65,111.47,111.58,3823.0,111.0815,111.2409,111.0616,111.1712,3823.0
2024-11-07 12:15:00,111.59,111.76,111.55,111.72,4581.0,111.1812,111.3505,111.1413,111.3107,4581.0
2024-11-07 12:20:00,111.75,111.8,111.7,111.75,3878.0,111.3406,111.3904,111.2908,111.3406,3878.0
2024-11-07 12:25:00,111.75,111.75,111.65,111.73,4459.0,111.3406,111.3406,111.2409,111.3207,4459.0
2024-11-07 12:30:00,111.79,111.81,111.6,111.6,3967.0,111.3804,111.4004,111.1911,111.1911,3967.0
2024-11-07 12:35:00,111.65,111.81,111.65,111.78,4010.0,111.2409,111.4004,111.2409,111.3705,4010.0
2024-11-07 12:40:00,111.71,112.11,111.7,112.07,4861.0,111.3007,111.6993,111.2908,111.6594,4861.0
2024-11-07 12:45:00,112.1,112.25,112.06,112.13,2759.0,111.6893,111.8387,111.6494,111.7192,2759.0
2024-11-07 12:50:00,112.09,112.13,112.03,112.13,3000.0,111.6793,111.7192,111.6196,111.7192,3000.0
2024-11-07 12:55:00,112.15,112.24,112.09,112.2,4518.0,111.7391,111.8288,111.6793,111.7889,4518.0
2024-11-07 13:00:00,112.18,112.21,112.1,112.19,3068.0,111.769,111.7989,111.6893,111.779,3068.0
2024-11-07 13:05:00,112.16,112.16,112.01,112.07,2666.0,111.7491,111.7491,111.5996,111.6594,2666.0
2024-11-07 13:10:00,112.06,112.13,112.0,112.09,11931.0,111.6494,111.7192,111.5897,111.6793,11931.0
2024-11-07 13:15:00,112.09,112.1,111.87,111.95,4627.0,111.6793,111.6893,111.4601,111.5398,4627.0
2024-11-07 13:20:00,111.96,112.04,111.92,111.92,3335.0,111.5498,111.6295,111.51,111.51,3335.0
2024-11-07 13:25:00,111.95,112.0,111.85,111.9,2960.0,111.5398,111.5897,111.4402,111.49,2960.0
2024-11-07 13:30:00,111.83,111.83,111.68,111.71,1797.0,111.4203,111.4203,111.2708,111.3007,1797.0
2024-11-07 13:35:00,111.72,111.76,111.7,111.73,3109.0,111.3107,111.3505,111.2908,111.3207,3109.0
2024-11-07 13:40:00,111.69,111.69,111.57,111.61,2561.0,111.2808,111.2808,111.1612,111.2011,2561.0
2024-11-07 13:45:00,111.67,111.7,111.61,111.64,2601.0,111.2609,111.2908,111.2011,111.231,2601.0
2024-11-07 13:50:00,111.66,111.78,111.66,111.68,3144.0,111.2509,111.3705,111.2509,111.2708,3144.0
2024-11-07 13:55:00,111.68,111.7,111.59,111.68,3370.0,111.2708,111.2908,111.1812,111.2708,3370.0
2024-11-07 14:00:00,111.74,111.87,111.58,111.74,7339.0,111.3306,111.4601,111.1712,111.3306,7339.0
2024-11-07 14:05:00,111.62,111.74,111.59,111.71,3540.0,111.2111,111.3306,111.1812,111.3007,3540.0
2024-11-07 14:10:00,111.67,111.7,111.5,111.5,1797.0,111.2609,111.2908,111.0915,111.0915,1797.0
2024-11-07 14:15:00,111.53,111.68,111.52,111.68,2772.0,111.1214,111.2708,111.1114,111.2708,2772.0
2024-11-07 14:20:00,111.6,111.6,111.38,111.56,4720.0,111.1911,111.1911,110.9719,111.1513,4720.0
2024-11-07 14:25:00,111.56,111.61,111.52,111.57,1938.0,111.1513,111.2011,111.1114,111.1612,1938.0
2024-11-07 14:30:00,111.55,111.76,111.55,111.7,4579.0,111.1413,111.3505,111.1413,111.2908,4579.0
2024-11-07 14:35:00,111.71,111.83,111.7,111.75,3739.0,111.3007,111.4203,111.2908,111.3406,3739.0
2024-11-07 14:40:00,111.67,111.68,111.36,111.57,4457.0,111.2609,111.2708,110.952,111.1612,4457.0
2024-11-07 14:45:00,111.53,111.93,111.49,111.91,3600.0,111.1214,111.5199,111.0815,111.5,3600.0
2024-11-07 14:50:00,111.88,111.91,111.62,111.67,5335.0,111.4701,111.5,111.2111,111.2609,5335.0
2024-11-07 14:55:00,111.74,111.94,111.74,111.9,4604.0,111.3306,111.5299,111.3306,111.49,4604.0
2024-11-07 15:00:00,111.93,111.93,111.63,111.68,5199.0,111.5199,111.5199,111.221,111.2708,5199.0
2024-11-07 15:05:00,111.67,111.77,111.59,111.59,5680.0,111.2609,111.3605,111.1812,111.1812,5680.0
2024-11-07 15:10:00,111.74,111.83,111.67,111.72,7062.0,111.3306,111.4203,111.2609,111.3107,7062.0
2024-11-07 15:15:00,111.71,111.81,111.6,111.61,8059.0,111.3007,111.4004,111.1911,111.2011,8059.0
2024-11-07 15:20:00,111.61,111.82,111.56,111.82,10193.0,111.2011,111.4103,111.1513,111.4103,10193.0
2024-11-07 15:25:00,111.82,111.87,111.71,111.72,7298.0,111.4103,111.4601,111.3007,111.3107,7298.0
2024-11-07 15:30:00,111.73,112.04,111.72,111.91,16468.0,111.3207,111.6295,111.3107,111.5,16468.0
2024-11-07 15:35:00,111.92,111.97,111.78,111.79,14827.0,111.51,111.5598,111.3705,111.3804,14827.0
2024-11-07 15:40:00,111.78,111.89,111.58,111.67,10635.0,111.3705,111.4801,111.1712,111.2609,10635.0
2024-11-07 15:45:00,111.66,111.72,111.57,111.57,9018.0,111.2509,111.3107,111.1612,111.1612,9018.0
2024-11-07 15:50:00,111.5,111.77,111.45,111.57,26731.0,111.0915,111.3605,111.0417,111.1612,26731.0
2024-11-07 15:55:00,111.59,111.79,111.47,111.64,92839.0,111.1812,111.3804,111.0616,111.231,92839.0
2024-11-08 09:30:00,110.22,111.0,110.14,110.5,20383.0,109.8162,110.5933,109.7365,110.0952,20383.0
2024-11-08 09:35:00,110.5,110.71,110.3,110.41,5779.0,110.0952,110.3044,109.8959,110.0055,5779.0
2024-11-08 09:40:00,110.4,110.59,110.09,110.21,17318.0,109.9955,110.1848,109.6867,109.8062,17318.0
2024-11-08 09:45:00,110.2,110.73,110.2,110.51,10603.0,109.7963,110.3243,109.7963,110.1051,10603.0
2024-11-08 09:50:00,110.52,110.52,110.27,110.29,9651.0,110.1151,110.1151,109.866,109.8859,9651.0
2024-11-08 09:55:00,110.24,110.31,109.89,109.9,43680.0,109.8361,109.9059,109.4874,109.4974,43680.0
2024-11-08 10:00:00,109.98,110.06,109.59,109.7,28319.0,109.5771,109.6568,109.1885,109.2981,28319.0
2024-11-08 10:05:00,109.7,109.84,109.54,109.67,8025.0,109.2981,109.4376,109.1387,109.2682,8025.0
2024-11-08 10:10:00,109.73,110.11,109.72,110.0,13679.0,109.328,109.7066,109.318,109.597,13679.0
2024-11-08 10:15:00,109.98,110.33,109.97,110.28,16210.0,109.5771,109.9258,109.5671,109.876,16210.0
2024-11-08 10:20:00,110.3,110.51,110.27,110.27,15615.0,109.8959,110.1051,109.866,109.866,15615.0
2024-11-08 10:25:00,110.27,110.73,110.27,110.69,22650.0,109.866,110.3243,109.866,110.2845,22650.0
2024-11-08 10:30:00,110.73,110.83,110.64,110.71,8620.0,110.3243,110.4239,110.2346,110.3044,8620.0
2024-11-08 10:35:00,110.76,110.76,110.35,110.48,7607.0,110.3542,110.3542,109.9457,110.0752,7607.0
2024-11-08 10:40:00,110.48,110.65,110.39,110.51,9703.0,110.0752,110.2446,109.9856,110.1051,9703.0
2024-11-08 10:45:00,110.59,110.7,110.56,110.61,6803.0,110.1848,110.2944,110.1549,110.2048,6803.0
2024-11-08 10:50:00,110.61,110.8,110.57,110.74,8306.0,110.2048,110.3941,110.1649,110.3343,8306.0
2024-11-08 10:55:00,110.79,111.06,110.78,111.04,6214.0,110.3841,110.6531,110.3741,110.6332,6214.0
2024-11-08 11:00:00,111.04,111.1,110.97,111.09,4884.0,110.6332,110.693,110.5634,110.683,4884.0
2024-11-08 11:05:00,111.16,111.28,111.05,111.13,5317.0,110.7527,110.8723,110.6431,110.7229,5317.0
2024-11-08 11:10:00,111.11,111.16,111.0,111.06,4278.0,110.7029,110.7527,110.5933,110.6531,4278.0
2024-11-08 11:15:00,111.03,111.03,110.7,110.72,7526.0,110.6232,110.6232,110.2944,110.3144,7526.0
2024-11-08 11:20:00,110.72,110.74,110.54,110.58,6744.0,110.3144,110.3343,110.135,110.1749,6744.0
2024-11-08 11:25:00,110.51,110.7,110.44,110.5,11023.0,110.1051,110.2944,110.0354,110.0952,11023.0
2024-11-08 11:30:00,110.46,110.46,110.18,110.18,5540.0,110.0553,110.0553,109.7763,109.7763,5540.0
2024-11-08 11:35:00,110.18,110.18,109.89,110.01,16290.0,109.7763,109.7763,109.4874,109.607,16290.0
2024-11-08 11:40:00,110.0,110.0,109.81,109.92,6452.0,109.597,109.597,109.4077,109.5173,6452.0
2024-11-08 11:45:00,109.87,110.1,109.81,110.0,5089.0,109.4675,109.6966,109.4077,109.597,5089.0
2024-11-08 11:50:00,109.99,110.13,109.99,110.11,8324.0,109.587,109.7265,109.587,109.7066,8324.0
2024-11-08 11:55:00,110.12,110.19,109.9,109.9,5417.0,109.7166,109.7863,109.4974,109.4974,5417.0
2024-11-08 12:00:00,109.96,110.01,109.82,109.89,8306.0,109.5571,109.607,109.4177,109.4874,8306.0
2024-11-08 12:05:00,109.93,109.96,109.74,109.87,5898.0,109.5272,109.5571,109.3379,109.4675,5898.0
2024-11-08 12:10:00,109.89,109.89,109.74,109.74,1361.0,109.4874,109.4874,109.3379,109.3379,1361.0
2024-11-08 12:15:00,109.76,109.78,109.65,109.73,2701.0,109.3579,109.3778,109.2483,109.328,2701.0
2024-11-08 12:20:00,109.75,109.83,109.72,109.83,2965.0,109.3479,109.4276,109.318,109.4276,2965.0
2024-11-08 12:25:00,109.88,109.91,109.68,109.74,5934.0,109.4774,109.5073,109.2782,109.3379,5934.0
2024-11-08 12:30:00,109.76,109.81,109.68,109.7,2490.0,109.3579,109.4077,109.2782,109.2981,2490.0
2024-11-08 12:35:00,109.7,109.78,109.61,109.66,3315.0,109.2981,109.3778,109.2084,109.2582,3315.0
2024-11-08 12:40:00,109.64,109.69,109.52,109.6,3300.0,109.2383,109.2881,109.1187,109.1985,3300.0
2024-11-08 12:45:00,109.6,109.69,109.6,109.67,3216.0,109.1985,109.2881,109.1985,109.2682,3216.0
2024-11-08 12:50:00,109.7,109.88,109.67,109.87,5170.0,109.2981,109.4774,109.2682,109.4675,5170.0
2024-11-08 12:55:00,109.82,109.91,109.75,109.75,2039.0,109.4177,109.5073,109.3479,109.3479,2039.0
2024-11-08 13:00:00,109.71,109.79,109.71,109.76,4753.0,109.3081,109.3878,109.3081,109.3579,4753.0
2024-11-08 13:05:00,109.74,109.79,109.72,109.72,2079.0,109.3379,109.3878,109.318,109.318,2079.0
2024-11-08 13:10:00,109.71,109.76,109.7,109.7,3848.0,109.3081,109.3579,109.2981,109.2981,3848.0
2024-11-08 13:15:00,109.66,109.72,109.56,109.72,3642.0,109.2582,109.318,109.1586,109.318,3642.0
2024-11-08 13:20:00,109.74,109.86,109.74,109.86,3290.0,109.3379,109.4575,109.3379,109.4575,3290.0
2024-11-08 13:25:00,109.86,110.06,109.85,110.01,5676.0,109.4575,109.6568,109.4475,109.607,5676.0
2024-11-08 13:30:00,109.93,109.96,109.89,109.95,2906.0,109.5272,109.5571,109.4874,109.5472,2906.0
2024-11-08 13:35:00,109.92,110.06,109.92,110.04,2724.0,109.5173,109.6568,109.5173,109.6368,2724.0
2024-11-08 13:40:00,110.03,110.2,109.98,110.2,7727.0,109.6269,109.7963,109.5771,109.7963,7727.0
2024-11-08 13:45:00,110.19,110.24,110.13,110.17,4261.0,109.7863,109.8361,109.7265,109.7664,4261.0
2024-11-08 13:50:00,110.16,110.2,110.11,110.15,8666.0,109.7564,109.7963,109.7066,109.7464,8666.0
2024-11-08 13:55:00,110.2,110.31,110.09,110.26,9329.0,109.7963,109.9059,109.6867,109.856,9329.0
2024-11-08 14:00:00,110.2,110.27,110.14,110.27,3699.0,109.7963,109.866,109.7365,109.866,3699.0
2024-11-08 14:05:00,110.34,110.53,110.31,110.51,4000.0,109.9357,110.125,109.9059,110.1051,4000.0
2024-11-08 14:10:00,110.49,110.49,110.37,110.43,5553.0,110.0852,110.0852,109.9656,110.0254,5553.0
2024-11-08 14:15:00,110.41,110.42,110.31,110.31,3139.0,110.0055,110.0155,109.9059,109.9059,3139.0
2024-11-08 14:20:00,110.29,110.35,110.24,110.34,3415.0,109.8859,109.9457,109.8361,109.9357,3415.0
2024-11-08 14:25:00,110.35,110.59,110.35,110.59,7077.0,109.9457,110.1848,109.9457,110.1848,7077.0
2024-11-08 14:30:00,110.48,110.52,110.45,110.45,11258.0,110.0752,110.1151,110.0453,110.0453,11258.0
2024-11-08 14:35:00,110.46,110.47,110.28,110.35,8212.0,110.0553,110.0653,109.876,109.9457,8212.0
2024-11-08 14:40:00,110.36,110.39,110.29,110.31,2917.0,109.9557,109.9856,109.8859,109.9059,2917.0
2024-11-08 14:45:00,110.3,110.37,110.18,110.35,7620.0,109.8959,109.9656,109.7763,109.9457,7620.0
2024-11-08 14:50:00,110.34,110.38,110.22,110.23,2219.0,109.9357,109.9756,109.8162,109.8261,2219.0
2024-11-08 14:55:00,110.25,110.38,110.22,110.37,6853.0,109.8461,109.9756,109.8162,109.9656,6853.0
2024-11-08 15:00:00,110.34,110.35,110.14,110.32,6728.0,109.9357,109.9457,109.7365,109.9158,6728.0
2024-11-08 15:05:00,110.32,110.35,110.24,110.35,4424.0,109.9158,109.9457,109.8361,109.9457,4424.0
2024-11-08 15:10:00,110.32,110.32,110.09,110.26,5249.0,109.9158,109.9158,109.6867,109.856,5249.0
2024-11-08 15:15:00,110.25,110.38,110.24,110.29,4321.0,109.8461,109.9756,109.8361,109.8859,4321.0
2024-11-08 15:20:00,110.3,110.38,110.21,110.38,4871.0,109.8959,109.9756,109.8062,109.9756,4871.0
2024-11-08 15:25:00,110.42,110.43,110.29,110.33,3046.0,110.0155,110.0254,109.8859,109.9258,3046.0
2024-11-08 15:30:00,110.34,110.55,110.34,110.5,7378.0,109.9357,110.145,109.9357,110.0952,7378.0
2024-11-08 15:35:00,110.5,110.56,110.36,110.53,7909.0,110.0952,110.1549,109.9557,110.125,7909.0
2024-11-08 15:40:00,110.53,110.58,110.44,110.49,9487.0,110.125,110.1749,110.0354,110.0852,9487.0
2024-11-08 15:45:00,110.49,110.57,110.48,110.54,12061.0,110.0852,110.1649,110.0752,110.135,12061.0
2024-11-08 15:50:00,110.58,110.8,110.51,110.76,43535.0,110.1749,110.3941,110.1051,110.3542,43535.0
2024-11-08 15:55:00,110.73,110.99,110.55,110.9,88174.0,110.3243,110.5834,110.145,110.4937,88174.0
2024-11-11 09:30:00,110.53,110.63,109.51,109.7,17515.0,110.125,110.2247,109.1088,109.2981,17515.0
2024-11-11 09:35:00,109.69,109.82,109.22,109.39,7898.0,109.2881,109.4177,108.8198,108.9892,7898.0
2024-11-11 09:40:00,109.43,109.55,108.88,108.92,6151.0,109.0291,109.1486,108.4811,108.5209,6151.0
2024-11-11 09:45:00,108.75,109.33,108.5,108.97,49321.0,108.3516,108.9294,108.1025,108.5708,49321.0
2024-11-11 09:50:00,109.06,109.06,108.44,108.52,22508.0,108.6604,108.6604,108.0427,108.1224,22508.0
2024-11-11 09:55:00,108.44,108.67,108.25,108.3,4127.0,108.0427,108.2719,107.8534,107.9032,4127.0
2024-11-11 10:00:00,108.32,108.85,108.3,108.62,9072.0,107.9231,108.4512,107.9032,108.222,9072.0
2024-11-11 10:05:00,108.69,108.97,108.64,108.97,5271.0,108.2918,108.5708,108.242,108.5708,5271.0
2024-11-11 10:10:00,109.03,109.22,108.72,108.74,11117.0,108.6305,108.8198,108.3217,108.3416,11117.0
2024-11-11 10:15:00,108.71,108.96,108.69,108.95,6561.0,108.3117,108.5608,108.2918,108.5508,6561.0
2024-11-11 10:20:00,108.95,109.57,108.95,109.57,12751.0,108.5508,109.1686,108.5508,109.1686,12751.0
2024-11-11 10:25:00,109.57,109.68,109.43,109.49,16029.0,109.1686,109.2782,109.0291,109.0889,16029.0
2024-11-11 10:30:00,109.5,109.61,109.34,109.42,9767.0,109.0988,109.2084,108.9394,109.0191,9767.0
2024-11-11 10:35:00,109.43,109.76,109.35,109.72,7249.0,109.0291,109.3579,108.9494,109.318,7249.0
2024-11-11 10:40:00,109.72,109.77,109.36,109.45,16815.0,109.318,109.3678,108.9593,109.049,16815.0
2024-11-11 10:45:00,109.46,109.53,109.23,109.31,4170.0,109.059,109.1287,108.8298,108.9095,4170.0
2024-11-11 10:50:00,109.19,109.44,109.19,109.43,3953.0,108.79,109.039,108.79,109.0291,3953.0
2024-11-11 10:55:00,109.51,109.64,109.51,109.51,3970.0,109.1088,109.2383,109.1088,109.1088,3970.0
2024-11-11 11:00:00,109.5,109.6,109.35,109.35,4463.0,109.0988,109.1985,108.9494,108.9494,4463.0
2024-11-11 11:05:00,109.29,109.29,108.87,108.88,9020.0,108.8896,108.8896,108.4711,108.4811,9020.0
2024-11-11 11:10:00,108.87,108.89,108.57,108.89,4071.0,108.4711,108.4911,108.1722,108.4911,4071.0
2024-11-11 11:15:00,108.85,108.99,108.73,108.86,9663.0,108.4512,108.5907,108.3316,108.4612,9663.0
2024-11-11 11:20:00,108.85,108.88,108.44,108.47,8721.0,108.4512,108.4811,108.0427,108.0726,8721.0
2024-11-11 11:25:00,108.49,108.62,108.2,108.2,4505.0,108.0925,108.222,107.8036,107.8036,4505.0
2024-11-11 11:30:00,108.22,108.3,108.13,108.22,8134.0,107.8235,107.9032,107.7338,107.8235,8134.0
2024-11-11 11:35:00,108.28,108.42,108.16,108.4,5247.0,107.8833,108.0228,107.7637,108.0029,5247.0
2024-11-11 11:40:00,108.32,108.32,108.1,108.18,3533.0,107.9231,107.9231,107.704,107.7837,3533.0
2024-11-11 11:45:00,108.2,108.33,108.12,108.18,5289.0,107.8036,107.9331,107.7239,107.7837,5289.0
2024-11-11 11:50:00,108.23,108.27,108.14,108.26,6162.0,107.8335,107.8733,107.7438,107.8634,6162.0
2024-11-11 11:55:00,108.3,108.3,108.14,108.2,6136.0,107.9032,107.9032,107.7438,107.8036,6136.0
2024-11-11 12:00:00,108.17,108.25,108.06,108.2,6308.0,107.7737,107.8534,107.6641,107.8036,6308.0
2024-11-11 12:05:00,108.15,108.26,108.11,108.16,2733.0,107.7538,107.8634,107.7139,107.7637,2733.0
2024-11-11 12:10:00,108.18,108.18,107.94,108.14,8038.0,107.7837,107.7837,107.5445,107.7438,8038.0
2024-11-11 12:15:00,108.13,108.13,107.69,107.69,8876.0,107.7338,107.7338,107.2955,107.2955,8876.0
2024-11-11 12:20:00,107.8,107.92,107.76,107.89,15833.0,107.4051,107.5246,107.3652,107.4947,15833.0
2024-11-11 12:25:00,107.87,107.92,107.78,107.79,5652.0,107.4748,107.5246,107.3851,107.3951,5652.0
2024-11-11 12:30:00,107.8,108.01,107.75,107.99,15407.0,107.4051,107.6143,107.3552,107.5944,15407.0
2024-11-11 12:35:00,108.02,108.03,107.76,107.81,14732.0,107.6242,107.6342,107.3652,107.415,14732.0
2024-11-11 12:40:00,107.81,107.84,107.73,107.79,2263.0,107.415,107.4449,107.3353,107.3951,2263.0
2024-11-11 12:45:00,107.76,107.93,107.76,107.86,6567.0,107.3652,107.5346,107.3652,107.4648,6567.0
2024-11-11 12:50:00,107.84,107.85,107.75,107.77,3192.0,107.4449,107.4549,107.3552,107.3752,3192.0
2024-11-11 12:55:00,107.8,107.86,107.66,107.68,6386.0,107.4051,107.4648,107.2656,107.2855,6386.0
2024-11-11 13:00:00,107.67,107.67,107.32,107.36,11866.0,107.2755,107.2755,106.9268,106.9667,11866.0
2024-11-11 13:05:00,107.36,107.42,107.24,107.35,2673.0,106.9667,107.0264,106.8471,106.9567,2673.0
2024-11-11 13:10:00,107.28,107.49,107.23,107.45,4748.0,106.887,107.0962,106.8371,107.0563,4748.0
2024-11-11 13:15:00,107.5,107.5,107.32,107.36,4228.0,107.1062,107.1062,106.9268,106.9667,4228.0
2024-11-11 13:20:00,107.39,107.58,107.29,107.57,24844.0,106.9966,107.1859,106.8969,107.1759,24844.0
2024-11-11 13:25:00,107.53,107.81,107.51,107.81,4931.0,107.136,107.415,107.1161,107.415,4931.0
2024-11-11 13:30:00,107.79,107.98,107.75,107.87,11470.0,107.3951,107.5844,107.3552,107.4748,11470.0
2024-11-11 13:35:00,107.88,107.92,107.69,107.73,7919.0,107.4848,107.5246,107.2955,107.3353,7919.0
2024-11-11 13:40:00,107.65,107.65,107.44,107.57,1900.0,107.2556,107.2556,107.0464,107.1759,1900.0
2024-11-11 13:45:00,107.59,107.66,107.45,107.45,4493.0,107.1958,107.2656,107.0563,107.0563,4493.0
2024-11-11 13:50:00,107.46,107.59,107.4,107.47,3718.0,107.0663,107.1958,107.0065,107.0763,3718.0
2024-11-11 13:55:00,107.42,107.53,107.42,107.49,4306.0,107.0264,107.136,107.0264,107.0962,4306.0
2024-11-11 14:00:00,107.45,107.49,107.35,107.46,7178.0,107.0563,107.0962,106.9567,107.0663,7178.0
2024-11-11 14:05:00,107.46,107.52,107.41,107.46,3396.0,107.0663,107.1261,107.0165,107.0663,3396.0
2024-11-11 14:10:00,107.46,107.47,107.31,107.32,6484.0,107.0663,107.0763,106.9168,106.9268,6484.0
2024-11-11 14:15:00,107.34,107.41,107.25,107.31,7725.0,106.9467,107.0165,106.8571,106.9168,7725.0
2024-11-11 14:20:00,107.32,107.32,107.12,107.17,5602.0,106.9268,106.9268,106.7275,106.7774,5602.0
2024-11-11 14:25:00,107.16,107.21,107.04,107.06,6225.0,106.7674,106.8172,106.6478,106.6678,6225.0
2024-11-11 14:30:00,107.06,107.22,107.0,107.22,6604.0,106.6678,106.8272,106.608,106.8272,6604.0
2024-11-11 14:35:00,107.25,107.33,107.16,107.33,5750.0,106.8571,106.9368,106.7674,106.9368,5750.0
2024-11-11 14:40:00,107.28,107.46,107.27,107.45,3929.0,106.887,107.0663,106.877,107.0563,3929.0
2024-11-11 14:45:00,107.48,107.66,107.45,107.66,2744.0,107.0862,107.2656,107.0563,107.2656,2744.0
2024-11-11 14:50:00,107.65,107.71,107.62,107.7,6567.0,107.2556,107.3154,107.2257,107.3054,6567.0
2024-11-11 14:55:00,107.7,107.73,107.62,107.7,13554.0,107.3054,107.3353,107.2257,107.3054,13554.0
2024-11-11 15:00:00,107.71,107.82,107.7,107.76,8653.0,107.3154,107.425,107.3054,107.3652,8653.0
2024-11-11 15:05:00,107.76,107.92,107.76,107.91,20861.0,107.3652,107.5246,107.3652,107.5146,20861.0
2024-11-11 15:10:00,107.95,108.06,107.95,108.01,13433.0,107.5545,107.6641,107.5545,107.6143,13433.0
2024-11-11 15:15:00,107.97,108.13,107.84,108.03,16334.0,107.5744,107.7338,107.4449,107.6342,16334.0
2024-11-11 15:20:00,108.02,108.19,107.98,108.18,9381.0,107.6242,107.7936,107.5844,107.7837,9381.0
2024-11-11 15:25:00,108.15,108.45,108.14,108.34,12929.0,107.7538,108.0527,107.7438,107.9431,12929.0
2024-11-11 15:30:00,108.31,108.31,108.17,108.24,9756.0,107.9132,107.9132,107.7737,107.8434,9756.0
2024-11-11 15:35:00,108.29,108.51,108.23,108.46,10842.0,107.8933,108.1124,107.8335,108.0626,10842.0
2024-11-11 15:40:00,108.47,108.52,108.23,108.24,14746.0,108.0726,108.1224,107.8335,107.8434,14746.0
2024-11-11 15:45:00,108.27,108.39,108.12,108.28,12803.0,107.8733,107.9929,107.7239,107.8833,12803.0
2024-11-11 15:50:00,108.28,108.58,108.16,108.45,53225.0,107.8833,108.1822,107.7637,108.0527,53225.0
2024-11-11 15:55:00,108.51,108.86,108.43,108.81,106236.0,108.1124,108.4612,108.0327,108.4114,106236.0
2024-11-12 09:30:00,109.91,109.91,108.38,108.73,28690.0,109.5073,109.5073,107.9829,108.3316,28690.0
2024-11-12 09:35:00,108.75,110.23,108.75,109.44,16342.0,108.3516,109.8261,108.3516,109.039,16342.0
2024-11-12 09:40:00,109.47,109.51,109.05,109.29,5637.0,109.0689,109.1088,108.6505,108.8896,5637.0
2024-11-12 09:45:00,109.28,109.32,109.13,109.15,6698.0,108.8796,108.9195,108.7302,108.7501,6698.0
2024-11-12 09:50:00,109.32,109.72,109.24,109.5,6155.0,108.9195,109.318,108.8398,109.0988,6155.0
2024-11-12 09:55:00,109.51,109.77,109.43,109.67,6268.0,109.1088,109.3678,109.0291,109.2682,6268.0
2024-11-12 10:00:00,109.67,109.73,109.2,109.2,10380.0,109.2682,109.328,108.7999,108.7999,10380.0
2024-11-12 10:05:00,109.09,109.2,108.92,109.11,5730.0,108.6903,108.7999,108.5209,108.7103,5730.0
2024-11-12 10:10:00,109.06,109.36,108.95,109.04,6362.0,108.6604,108.9593,108.5508,108.6405,6362.0
2024-11-12 10:15:00,109.07,109.19,109.06,109.06,5444.0,108.6704,108.79,108.6604,108.6604,5444.0
2024-11-12 10:20:00,109.02,109.05,108.87,108.91,8265.0,108.6206,108.6505,108.4711,108.511,8265.0
2024-11-12 10:25:00,108.92,109.03,108.84,108.98,8080.0,108.5209,108.6305,108.4412,108.5807,8080.0
2024-11-12 10:30:00,109.01,109.06,108.67,108.68,6103.0,108.6106,108.6604,108.2719,108.2818,6103.0
2024-11-12 10:35:00,108.62,108.67,108.5,108.59,4496.0,108.222,108.2719,108.1025,108.1922,4496.0
2024-11-12 10:40:00,108.59,108.63,108.4,108.42,3864.0,108.1922,108.232,108.0029,108.0228,3864.0
2024-11-12 10:45:00,108.41,108.64,108.39,108.64,4318.0,108.0128,108.242,107.9929,108.242,4318.0
2024-11-12 10:50:00,108.64,108.77,108.57,108.57,3639.0,108.242,108.3715,108.1722,108.1722,3639.0
2024-11-12 10:55:00,108.63,108.64,108.36,108.38,7155.0,108.232,108.242,107.963,107.9829,7155.0
2024-11-12 11:00:00,108.41,108.41,108.26,108.39,6483.0,108.0128,108.0128,107.8634,107.9929,6483.0
2024-11-12 11:05:00,108.34,108.4,108.23,108.34,3889.0,107.9431,108.0029,107.8335,107.9431,3889.0
2024-11-12 11:10:00,108.37,108.43,108.25,108.36,70230.0,107.973,108.0327,107.8534,107.963,70230.0
2024-11-12 11:15:00,108.42,108.8,108.29,108.78,2137.0,108.0228,108.4014,107.8933,108.3815,2137.0
2024-11-12 11:20:00,108.84,108.84,108.66,108.67,9605.0,108.4412,108.4412,108.2619,108.2719,9605.0
2024-11-12 11:25:00,108.71,108.89,108.66,108.86,6094.0,108.3117,108.4911,108.2619,108.4612,6094.0
2024-11-12 11:30:00,108.81,108.82,108.56,108.57,3735.0,108.4114,108.4213,108.1623,108.1722,3735.0
2024-11-12 11:35:00,108.61,108.65,108.38,108.38,2750.0,108.2121,108.2519,107.9829,107.9829,2750.0
2024-11-12 11:40:00,108.44,108.44,107.93,107.98,6322.0,108.0427,108.0427,107.5346,107.5844,6322.0
2024-11-12 11:45:00,108.03,108.05,107.7,107.79,7290.0,107.6342,107.6541,107.3054,107.3951,7290.0
2024-11-12 11:50:00,107.86,108.11,107.84,107.94,4226.0,107.4648,107.7139,107.4449,107.5445,4226.0
2024-11-12 11:55:00,107.9,107.98,107.55,107.55,10357.0,107.5047,107.5844,107.156,107.156,10357.0
2024-11-12 12:00:00,107.57,107.97,107.51,107.95,5849.0,107.1759,107.5744,107.1161,107.5545,5849.0
2024-11-12 12:05:00,107.95,108.02,107.83,107.83,4712.0,107.5545,107.6242,107.4349,107.4349,4712.0
2024-11-12 12:10:00,107.87,107.88,107.75,107.84,9331.0,107.4748,107.4848,107.3552,107.4449,9331.0
2024-11-12 12:15:00,107.78,107.92,107.75,107.87,7912.0,107.3851,107.5246,107.3552,107.4748,7912.0
2024-11-12 12:20:00,107.83,107.9,107.72,107.85,4401.0,107.4349,107.5047,107.3253,107.4549,4401.0
2024-11-12 12:25:00,107.84,108.01,107.84,107.96,5414.0,107.4449,107.6143,107.4449,107.5645,5414.0
2024-11-12 12:30:00,107.95,107.97,107.82,107.85,6638.0,107.5545,107.5744,107.425,107.4549,6638.0
2024-11-12 12:35:00,107.8,107.86,107.63,107.71,12925.0,107.4051,107.4648,107.2357,107.3154,12925.0
2024-11-12 12:40:00,107.63,107.66,107.49,107.53,7442.0,107.2357,107.2656,107.0962,107.136,7442.0
2024-11-12 12:45:00,107.56,107.59,107.37,107.46,14403.0,107.1659,107.1958,106.9766,107.0663,14403.0
2024-11-12 12:50:00,107.47,107.47,107.32,107.42,8096.0,107.0763,107.0763,106.9268,107.0264,8096.0
2024-11-12 12:55:00,107.4,107.43,107.17,107.3,15189.0,107.0065,107.0364,106.7774,106.9069,15189.0
2024-11-12 13:00:00,107.22,107.49,107.16,107.41,8044.0,106.8272,107.0962,106.7674,107.0165,8044.0
2024-11-12 13:05:00,107.45,107.55,107.45,107.55,1239.0,107.0563,107.156,107.0563,107.156,1239.0
2024-11-12 13:10:00,107.56,107.59,107.5,107.59,6230.0,107.1659,107.1958,107.1062,107.1958,6230.0
2024-11-12 13:15:00,107.59,107.77,107.58,107.77,8090.0,107.1958,107.3752,107.1859,107.3752,8090.0
2024-11-12 13:20:00,107.72,107.73,107.58,107.68,9590.0,107.3253,107.3353,107.1859,107.2855,9590.0
2024-11-12 13:25:00,107.68,107.84,107.64,107.8,21624.0,107.2855,107.4449,107.2456,107.4051,21624.0
2024-11-12 13:30:00,107.82,108.06,107.82,107.93,23868.0,107.425,107.6641,107.425,107.5346,23868.0
2024-11-12 13:35:00,107.96,107.97,107.83,107.87,11652.0,107.5645,107.5744,107.4349,107.4748,11652.0
2024-11-12 13:40:00,107.87,108.01,107.81,108.01,5065.0,107.4748,107.6143,107.415,107.6143,5065.0
2024-11-12 13:45:00,108.02,108.04,107.94,107.98,8900.0,107.6242,107.6442,107.5445,107.5844,8900.0
2024-11-12 13:50:00,107.97,108.01,107.89,108.0,5940.0,107.5744,107.6143,107.4947,107.6043,5940.0
2024-11-12 13:55:00,108.0,108.14,108.0,108.07,5275.0,107.6043,107.7438,107.6043,107.6741,5275.0
2024-11-12 14:00:00,108.09,108.18,108.0,108.04,14966.0,107.694,107.7837,107.6043,107.6442,14966.0
2024-11-12 14:05:00,108.04,108.16,108.04,108.1,8463.0,107.6442,107.7637,107.6442,107.704,8463.0
2024-11-12 14:10:00,108.15,108.29,108.11,108.29,18015.0,107.7538,107.8933,107.7139,107.8933,18015.0
2024-11-12 14:15:00,108.3,108.35,108.26,108.33,10174.0,107.9032,107.953,107.8634,107.9331,10174.0
2024-11-12 14:20:00,108.29,108.32,108.11,108.15,12228.0,107.8933,107.9231,107.7139,107.7538,12228.0
2024-11-12 14:25:00,108.19,108.25,108.15,108.17,10836.0,107.7936,107.8534,107.7538,107.7737,10836.0
2024-11-12 14:30:00,108.18,108.25,108.16,108.2,7226.0,107.7837,107.8534,107.7637,107.8036,7226.0
2024-11-12 14:35:00,108.17,108.26,108.17,108.18,5623.0,107.7737,107.8634,107.7737,107.7837,5623.0
2024-11-12 14:40:00,108.2,108.31,108.2,108.26,5062.0,107.8036,107.9132,107.8036,107.8634,5062.0
2024-11-12 14:45:00,108.3,108.32,108.24,108.25,6531.0,107.9032,107.9231,107.8434,107.8534,6531.0
2024-11-12 14:50:00,108.28,108.31,108.2,108.2,4384.0,107.8833,107.9132,107.8036,107.8036,4384.0
2024-11-12 14:55:00,108.19,108.23,108.15,108.23,7958.0,107.7936,107.8335,107.7538,107.8335,7958.0
2024-11-12 15:00:00,108.25,108.36,108.2,108.36,12560.0,107.8534,107.963,107.8036,107.963,12560.0
2024-11-12 15:05:00,108.34,108.44,108.22,108.25,9350.0,107.9431,108.0427,107.8235,107.8534,9350.0
2024-11-12 15:10:00,108.25,108.3,108.15,108.16,17397.0,107.8534,107.9032,107.7538,107.7637,17397.0
2024-11-12 15:15:00,108.23,108.4,108.21,108.4,11122.0,107.8335,108.0029,107.8135,108.0029,11122.0
2024-11-12 15:20:00,108.44,108.53,108.36,108.52,6919.0,108.0427,108.1324,107.963,108.1224,6919.0
2024-11-12 15:25:00,108.52,108.62,108.48,108.62,4855.0,108.1224,108.222,108.0826,108.222,4855.0
2024-11-12 15:30:00,108.57,108.66,108.54,108.54,3500.0,108.1722,108.2619,108.1423,108.1423,3500.0
2024-11-12 15:35:00,108.56,108.63,108.51,108.56,8748.0,108.1623,108.232,108.1124,108.1623,8748.0
2024-11-12 15:40:00,108.58,108.68,108.48,108.52,8121.0,108.1822,108.2818,108.0826,108.1224,8121.0
2024-11-12 15:45:00,108.54,108.54,108.37,108.41,10772.0,108.1423,108.1423,107.973,108.0128,10772.0
2024-11-12 15:50:00,108.39,108.54,108.25,108.51,23706.0,107.9929,108.1423,107.8534,108.1124,23706.0
2024-11-12 15:55:00,108.48,108.49,108.15,108.33,135139.0,108.0826,108.0925,107.7538,107.9331,135139.0
2024-11-13 09:30:00,107.08,108.23,107.08,108.23,12152.0,106.6877,107.8335,106.6877,107.8335,12152.0
2024-11-13 09:35:00,107.95,108.64,107.95,108.34,2307.0,107.5545,108.242,107.5545,107.9431,2307.0
2024-11-13 09:40:00,108.14,108.15,107.8,108.0,5621.0,107.7438,107.7538,107.4051,107.6043,5621.0
2024-11-13 09:45:00,107.86,107.87,107.52,107.65,1400.0,107.4648,107.4748,107.1261,107.2556,1400.0
2024-11-13 09:50:00,107.61,107.72,107.3,107.54,6179.0,107.2157,107.3253,106.9069,107.146,6179.0
2024-11-13 09:55:00,107.63,107.91,107.56,107.63,7971.0,107.2357,107.5146,107.1659,107.2357,7971.0
2024-11-13 10:00:00,107.62,107.78,107.51,107.51,8155.0,107.2257,107.3851,107.1161,107.1161,8155.0
2024-11-13 10:05:00,107.57,107.57,106.93,107.05,14406.0,107.1759,107.1759,106.5382,106.6578,14406.0
2024-11-13 10:10:00,107.08,107.39,107.08,107.14,5795.0,106.6877,106.9966,106.6877,106.7475,5795.0
2024-11-13 10:15:00,107.17,107.23,107.03,107.14,4156.0,106.7774,106.8371,106.6379,106.7475,4156.0
2024-11-13 10:20:00,107.09,107.22,107.0,107.19,5600.0,106.6977,106.8272,106.608,106.7973,5600.0
2024-11-13 10:25:00,107.32,107.32,107.14,107.2,9121.0,106.9268,106.9268,106.7475,106.8072,9121.0
2024-11-13 10:30:00,107.25,107.54,107.21,107.5,8122.0,106.8571,107.146,106.8172,107.1062,8122.0
2024-11-13 10:35:00,107.45,107.64,107.34,107.41,6973.0,107.0563,107.2456,106.9467,107.0165,6973.0
2024-11-13 10:40:00,107.32,107.39,107.07,107.23,13284.0,106.9268,106.9966,106.6777,106.8371,13284.0
2024-11-13 10:45:00,107.2,107.42,107.16,107.35,3259.0,106.8072,107.0264,106.7674,106.9567,3259.0
2024-11-13 10:50:00,107.33,107.45,107.21,107.3,4759.0,106.9368,107.0563,106.8172,106.9069,4759.0
2024-11-13 10:55:00,107.34,107.39,107.14,107.15,4126.0,106.9467,106.9966,106.7475,106.7574,4126.0
2024-11-13 11:00:00,107.16,107.16,106.81,106.82,10740.0,106.7674,106.7674,106.4187,106.4286,10740.0
2024-11-13 11:05:00,106.77,107.0,106.68,106.88,6770.0,106.3788,106.608,106.2892,106.4884,6770.0
2024-11-13 11:10:00,106.87,106.94,106.71,106.77,2607.0,106.4785,106.5482,106.319,106.3788,2607.0
2024-11-13 11:15:00,106.81,106.9,106.63,106.74,7772.0,106.4187,106.5083,106.2393,106.3489,7772.0
2024-11-13 11:20:00,106.74,106.74,106.52,106.68,5512.0,106.3489,106.3489,106.1297,106.2892,5512.0
2024-11-13 11:25:00,106.75,107.03,106.72,106.91,3400.0,106.3589,106.6379,106.329,106.5183,3400.0
2024-11-13 11:30:00,106.96,107.02,106.76,106.84,6192.0,106.5681,106.6279,106.3689,106.4486,6192.0
2024-11-13 11:35:00,106.85,106.92,106.64,106.67,9371.0,106.4585,106.5283,106.2493,106.2792,9371.0
2024-11-13 11:40:00,106.72,106.73,106.46,106.53,8171.0,106.329,106.339,106.07,106.1397,8171.0
2024-11-13 11:45:00,106.64,106.76,106.61,106.73,6968.0,106.2493,106.3689,106.2194,106.339,6968.0
2024-11-13 11:50:00,106.7,106.8,106.57,106.8,6121.0,106.3091,106.4087,106.1796,106.4087,6121.0
2024-11-13 11:55:00,106.71,106.86,106.67,106.77,7118.0,106.319,106.4685,106.2792,106.3788,7118.0
2024-11-13 12:00:00,106.66,106.68,106.53,106.6,3983.0,106.2692,106.2892,106.1397,106.2094,3983.0
2024-11-13 12:05:00,106.65,106.74,106.59,106.71,4669.0,106.2593,106.3489,106.1995,106.319,4669.0
2024-11-13 12:10:00,106.72,106.75,106.59,106.64,5484.0,106.329,106.3589,106.1995,106.2493,5484.0
2024-11-13 12:15:00,106.63,106.69,106.5,106.52,4274.0,106.2393,106.2991,106.1098,106.1297,4274.0
2024-11-13 12:20:00,106.54,106.54,106.32,106.41,4927.0,106.1497,106.1497,105.9305,106.0201,4927.0
2024-11-13 12:25:00,106.41,106.43,106.32,106.35,4472.0,106.0201,106.0401,105.9305,105.9604,4472.0
2024-11-13 12:30:00,106.35,106.43,106.3,106.41,3478.0,105.9604,106.0401,105.9105,106.0201,3478.0
2024-11-13 12:35:00,106.39,106.52,106.36,106.44,3377.0,106.0002,106.1297,105.9703,106.05,3377.0
2024-11-13 12:40:00,106.43,106.43,106.23,106.35,2809.0,106.0401,106.0401,105.8408,105.9604,2809.0
2024-11-13 12:45:00,106.45,106.56,106.42,106.5,2899.0,106.06,106.1696,106.0301,106.1098,2899.0
2024-11-13 12:50:00,106.6,106.68,106.55,106.68,1817.0,106.2094,106.2892,106.1596,106.2892,1817.0
2024-11-13 12:55:00,106.69,106.7,106.59,106.62,6482.0,106.2991,106.3091,106.1995,106.2294,6482.0
2024-11-13 13:00:00,106.63,106.66,106.53,106.58,3372.0,106.2393,106.2692,106.1397,106.1895,3372.0
2024-11-13 13:05:00,106.59,106.79,106.58,106.75,3296.0,106.1995,106.3988,106.1895,106.3589,3296.0
2024-11-13 13:10:00,106.78,106.8,106.71,106.75,4663.0,106.3888,106.4087,106.319,106.3589,4663.0
2024-11-13 13:15:00,106.73,106.79,106.68,106.72,4200.0,106.339,106.3988,106.2892,106.329,4200.0
2024-11-13 13:20:00,106.69,106.75,106.64,106.73,6235.0,106.2991,106.3589,106.2493,106.339,6235.0
2024-11-13 13:25:00,106.71,106.74,106.63,106.69,3700.0,106.319,106.3489,106.2393,106.2991,3700.0
2024-11-13 13:30:00,106.66,106.78,106.65,106.72,5889.0,106.2692,106.3888,106.2593,106.329,5889.0
2024-11-13 13:35:00,106.71,106.71,106.57,106.57,4959.0,106.319,106.319,106.1796,106.1796,4959.0
2024-11-13 13:40:00,106.56,106.64,106.53,106.64,2935.0,106.1696,106.2493,106.1397,106.2493,2935.0
2024-11-13 13:45:00,106.66,106.81,106.61,106.8,11082.0,106.2692,106.4187,106.2194,106.4087,11082.0
2024-11-13 13:50:00,106.74,106.8,106.69,106.69,2845.0,106.3489,106.4087,106.2991,106.2991,2845.0
2024-11-13 13:55:00,106.69,106.8,106.69,106.74,4000.0,106.2991,106.4087,106.2991,106.3489,4000.0
2024-11-13 14:00:00,106.77,107.0,106.75,106.98,28207.0,106.3788,106.608,106.3589,106.5881,28207.0
2024-11-13 14:05:00,106.96,106.96,106.69,106.71,17173.0,106.5681,106.5681,106.2991,106.319,17173.0
2024-11-13 14:10:00,106.68,106.73,106.54,106.63,8943.0,106.2892,106.339,106.1497,106.2393,8943.0
2024-11-13 14:15:00,106.63,106.7,106.56,106.61,4478.0,106.2393,106.3091,106.1696,106.2194,4478.0
2024-11-13 14:20:00,106.61,106.69,106.57,106.68,5323.0,106.2194,106.2991,106.1796,106.2892,5323.0
2024-11-13 14:25:00,106.66,106.66,106.5,106.56,3705.0,106.2692,106.2692,106.1098,106.1696,3705.0
2024-11-13 14:30:00,106.51,106.58,106.4,106.55,2448.0,106.1198,106.1895,106.0102,106.1596,2448.0
2024-11-13 14:35:00,106.51,106.51,106.41,106.45,3950.0,106.1198,106.1198,106.0201,106.06,3950.0
2024-11-13 14:40:00,106.45,106.45,106.29,106.32,4942.0,106.06,106.06,105.9006,105.9305,4942.0
2024-11-13 14:45:00,106.29,106.38,106.27,106.28,5518.0,105.9006,105.9903,105.8807,105.8906,5518.0
2024-11-13 14:50:00,106.27,106.51,106.27,106.48,5598.0,105.8807,106.1198,105.8807,106.0899,5598.0
2024-11-13 14:55:00,106.44,106.44,106.33,106.34,5875.0,106.05,106.05,105.9404,105.9504,5875.0
2024-11-13 15:00:00,106.33,106.42,106.28,106.35,8307.0,105.9404,106.0301,105.8906,105.9604,8307.0
2024-11-13 15:05:00,106.35,106.38,106.2,106.38,9255.0,105.9604,105.9903,105.8109,105.9903,9255.0
2024-11-13 15:10:00,106.39,106.46,106.26,106.35,5996.0,106.0002,106.07,105.8707,105.9604,5996.0
2024-11-13 15:15:00,106.32,106.5,106.25,106.5,7373.0,105.9305,106.1098,105.8607,106.1098,7373.0
2024-11-13 15:20:00,106.46,106.52,106.31,106.33,15481.0,106.07,106.1297,105.9205,105.9404,15481.0
2024-11-13 15:25:00,106.33,106.37,106.26,106.29,9501.0,105.9404,105.9803,105.8707,105.9006,9501.0
2024-11-13 15:30:00,106.29,106.48,106.22,106.39,19127.0,105.9006,106.0899,105.8308,106.0002,19127.0
2024-11-13 15:35:00,106.42,106.6,106.42,106.53,13653.0,106.0301,106.2094,106.0301,106.1397,13653.0
2024-11-13 15:40:00,106.52,106.58,106.42,106.45,9849.0,106.1297,106.1895,106.0301,106.06,9849.0
2024-11-13 15:45:00,106.49,106.57,106.37,106.38,17365.0,106.0999,106.1796,105.9803,105.9903,17365.0
2024-11-13 15:50:00,106.33,106.38,106.18,106.2,41144.0,105.9404,105.9903,105.791,105.8109,41144.0
2024-11-13 15:55:00,106.06,106.52,106.0,106.41,150825.0,105.6714,106.1297,105.6116,106.0201,150825.0
2024-11-14 09:30:00,108.01,108.15,107.46,107.89,27501.0,107.6143,107.7538,107.0663,107.4947,27501.0
2024-11-14 09:35:00,107.66,107.8,107.0,107.01,15079.0,107.2656,107.4051,106.608,106.6179,15079.0
2024-11-14 09:40:00,107.09,107.09,106.7,106.83,13480.0,106.6977,106.6977,106.3091,106.4386,13480.0
2024-11-14 09:45:00,106.96,107.06,106.83,106.84,9716.0,106.5681,106.6678,106.4386,106.4486,9716.0
2024-11-14 09:50:00,106.94,107.34,106.71,106.94,5966.0,106.5482,106.9467,106.319,106.5482,5966.0
2024-11-14 09:55:00,106.91,107.11,106.82,107.09,9801.0,106.5183,106.7176,106.4286,106.6977,9801.0
2024-11-14 10:00:00,107.02,107.26,106.87,107.23,10611.0,106.6279,106.867,106.4785,106.8371,10611.0
2024-11-14 10:05:00,107.3,107.3,106.74,107.01,22601.0,106.9069,106.9069,106.3489,106.6179,22601.0
2024-11-14 10:10:00,106.94,107.22,106.93,107.16,12756.0,106.5482,106.8272,106.5382,106.7674,12756.0
2024-11-14 10:15:00,107.11,107.25,106.92,106.98,7314.0,106.7176,106.8571,106.5283,106.5881,7314.0
2024-11-14 10:20:00,106.93,107.18,106.93,106.99,5210.0,106.5382,106.7873,106.5382,106.598,5210.0
2024-11-14 10:25:00,107.04,107.21,107.04,107.16,6975.0,106.6478,106.8172,106.6478,106.7674,6975.0
2024-11-14 10:30:00,107.14,107.22,107.07,107.19,8704.0,106.7475,106.8272,106.6777,106.7973,8704.0
2024-11-14 10:35:00,107.14,107.31,107.11,107.31,8225.0,106.7475,106.9168,106.7176,106.9168,8225.0
2024-11-14 10:40:00,107.33,107.46,107.19,107.42,5521.0,106.9368,107.0663,106.7973,107.0264,5521.0
2024-11-14 10:45:00,107.36,107.45,107.33,107.4,2813.0,106.9667,107.0563,106.9368,107.0065,2813.0
2024-11-14 10:50:00,107.42,107.42,107.23,107.29,3574.0,107.0264,107.0264,106.8371,106.8969,3574.0
2024-11-14 10:55:00,107.28,107.35,107.19,107.25,4024.0,106.887,106.9567,106.7973,106.8571,4024.0
2024-11-14 11:00:00,107.26,107.38,107.1,107.1,5430.0,106.867,106.9866,106.7076,106.7076,5430.0
2024-11-14 11:05:00,107.1,107.23,107.1,107.18,2554.0,106.7076,106.8371,106.7076,106.7873,2554.0
2024-11-14 11:10:00,107.18,107.23,107.12,107.19,3601.0,106.7873,106.8371,106.7275,106.7973,3601.0
2024-11-14 11:15:00,107.19,107.31,107.13,107.13,3346.0,106.7973,106.9168,106.7375,106.7375,3346.0
2024-11-14 11:20:00,107.18,107.26,107.15,107.26,2925.0,106.7873,106.867,106.7574,106.867,2925.0
2024-11-14 11:25:00,107.23,107.23,107.04,107.07,4458.0,106.8371,106.8371,106.6478,106.6777,4458.0
2024-11-14 11:30:00,107.03,107.11,106.96,107.06,50527.0,106.6379,106.7176,106.5681,106.6678,50527.0
2024-11-14 11:35:00,107.02,107.1,106.94,107.1,4547.0,106.6279,106.7076,106.5482,106.7076,4547.0
2024-11-14 11:40:00,107.13,107.15,106.96,106.96,3685.0,106.7375,106.7574,106.5681,106.5681,3685.0
2024-11-14 11:45:00,107.02,107.05,106.97,107.01,1856.0,106.6279,106.6578,106.5781,106.6179,1856.0
2024-11-14 11:50:00,107.02,107.06,106.82,106.82,4771.0,106.6279,106.6678,106.4286,106.4286,4771.0
2024-11-14 11:55:00,106.77,106.79,106.72,106.76,2688.0,106.3788,106.3988,106.329,106.3689,2688.0
2024-11-14 12:00:00,106.78,106.97,106.78,106.95,3056.0,106.3888,106.5781,106.3888,106.5582,3056.0
2024-11-14 12:05:00,106.92,107.03,106.92,106.96,10087.0,106.5283,106.6379,106.5283,106.5681,10087.0
2024-11-14 12:10:00,106.94,106.94,106.67,106.67,5195.0,106.5482,106.5482,106.2792,106.2792,5195.0
2024-11-14 12:15:00,106.68,106.71,106.58,106.58,11085.0,106.2892,106.319,106.1895,106.1895,11085.0
2024-11-14 12:20:00,106.59,106.59,106.39,106.48,7380.0,106.1995,106.1995,106.0002,106.0899,7380.0
2024-11-14 12:25:00,106.46,106.47,106.26,106.38,7270.0,106.07,106.0799,105.8707,105.9903,7270.0
2024-11-14 12:30:00,106.39,106.39,106.18,106.29,10954.0,106.0002,106.0002,105.791,105.9006,10954.0
2024-11-14 12:35:00,106.25,106.61,106.25,106.57,11889.0,105.8607,106.2194,105.8607,106.1796,11889.0
2024-11-14 12:40:00,106.57,106.61,106.45,106.58,14397.0,106.1796,106.2194,106.06,106.1895,14397.0
2024-11-14 12:45:00,106.59,106.65,106.26,106.41,8784.0,106.1995,106.2593,105.8707,106.0201,8784.0
2024-11-14 12:50:00,106.47,106.89,106.47,106.79,9854.0,106.0799,106.4984,106.0799,106.3988,9854.0
2024-11-14 12:55:00,106.8,106.93,106.79,106.82,4273.0,106.4087,106.5382,106.3988,106.4286,4273.0
2024-11-14 13:00:00,106.78,106.86,106.68,106.86,3311.0,106.3888,106.4685,106.2892,106.4685,3311.0
2024-11-14 13:05:00,106.83,106.97,106.83,106.94,3744.0,106.4386,106.5781,106.4386,106.5482,3744.0
2024-11-14 13:10:00,107.0,107.0,106.89,106.92,2000.0,106.608,106.608,106.4984,106.5283,2000.0
2024-11-14 13:15:00,106.96,106.96,106.76,106.78,4969.0,106.5681,106.5681,106.3689,106.3888,4969.0
2024-11-14 13:20:00,106.85,106.96,106.81,106.84,3645.0,106.4585,106.5681,106.4187,106.4486,3645.0
2024-11-14 13:25:00,106.9,107.02,106.9,106.93,3702.0,106.5083,106.6279,106.5083,106.5382,3702.0
2024-11-14 13:30:00,106.92,106.92,106.8,106.83,4245.0,106.5283,106.5283,106.4087,106.4386,4245.0
2024-11-14 13:35:00,106.77,106.81,106.72,106.81,3716.0,106.3788,106.4187,106.329,106.4187,3716.0
2024-11-14 13:40:00,106.84,106.9,106.78,106.9,2020.0,106.4486,106.5083,106.3888,106.5083,2020.0
2024-11-14 13:45:00,106.94,106.94,106.69,106.73,4483.0,106.5482,106.5482,106.2991,106.339,4483.0
2024-11-14 13:50:00,106.77,106.86,106.69,106.7,3932.0,106.3788,106.4685,106.2991,106.3091,3932.0
2024-11-14 13:55:00,106.68,106.7,106.47,106.65,3540.0,106.2892,106.3091,106.0799,106.2593,3540.0
2024-11-14 14:00:00,106.68,106.98,106.67,106.98,4440.0,106.2892,106.5881,106.2792,106.5881,4440.0
2024-11-14 14:05:00,107.03,107.03,106.88,106.98,4205.0,106.6379,106.6379,106.4884,106.5881,4205.0
2024-11-14 14:10:00,106.98,107.08,106.98,106.99,2203.0,106.5881,106.6877,106.5881,106.598,2203.0
2024-11-14 14:15:00,106.96,107.01,106.93,107.0,5286.0,106.5681,106.6179,106.5382,106.608,5286.0
2024-11-14 14:20:00,106.97,107.04,106.9,106.97,3563.0,106.5781,106.6478,106.5083,106.5781,3563.0
2024-11-14 14:25:00,106.97,106.99,106.92,106.99,2625.0,106.5781,106.598,106.5283,106.598,2625.0
2024-11-14 14:30:00,106.99,107.08,106.99,107.02,4743.0,106.598,106.6877,106.598,106.6279,4743.0
2024-11-14 14:35:00,107.03,107.09,106.97,107.02,4789.0,106.6379,106.6977,106.5781,106.6279,4789.0
2024-11-14 14:40:00,107.09,107.25,107.09,107.22,4659.0,106.6977,106.8571,106.6977,106.8272,4659.0
2024-11-14 14:45:00,107.24,107.26,107.06,107.06,5677.0,106.8471,106.867,106.6678,106.6678,5677.0
2024-11-14 14:50:00,107.1,107.29,107.08,107.16,10088.0,106.7076,106.8969,106.6877,106.7674,10088.0
2024-11-14 14:55:00,107.16,107.16,107.07,107.16,3480.0,106.7674,106.7674,106.6777,106.7674,3480.0
2024-11-14 15:00:00,107.14,107.15,106.67,106.71,17297.0,106.7475,106.7574,106.2792,106.319,17297.0
2024-11-14 15:05:00,106.78,106.92,106.6,106.72,12661.0,106.3888,106.5283,106.2094,106.329,12661.0
2024-11-14 15:10:00,106.66,106.76,106.59,106.59,8250.0,106.2692,106.3689,106.1995,106.1995,8250.0
2024-11-14 15:15:00,106.59,106.86,106.59,106.77,7643.0,106.1995,106.4685,106.1995,106.3788,7643.0
2024-11-14 15:20:00,106.74,106.78,106.6,106.68,17495.0,106.3489,106.3888,106.2094,106.2892,17495.0
2024-11-14 15:25:00,106.68,106.78,106.58,106.69,20251.0,106.2892,106.3888,106.1895,106.2991,20251.0
2024-11-14 15:30:00,106.73,106.74,106.41,106.6,10891.0,106.339,106.3489,106.0201,106.2094,10891.0
2024-11-14 15:35:00,106.58,106.77,106.48,106.77,9516.0,106.1895,106.3788,106.0899,106.3788,9516.0
2024-11-14 15:40:00,106.75,106.77,106.46,106.56,14364.0,106.3589,106.3788,106.07,106.1696,14364.0
2024-11-14 15:45:00,106.61,106.71,106.57,106.65,7381.0,106.2194,106.319,106.1796,106.2593,7381.0
2024-11-14 15:50:00,106.56,106.87,106.51,106.73,23803.0,106.1696,106.4785,106.1198,106.339,23803.0
2024-11-14 15:55:00,106.68,106.68,106.36,106.53,136972.0,106.2892,106.2892,105.9703,106.1397,136972.0
2024-11-15 09:30:00,104.0,104.33,103.12,103.32,74427.0,103.619,103.9478,102.7422,102.9415,74427.0
2024-11-15 09:35:00,103.44,103.83,103.32,103.81,12001.0,103.061,103.4496,102.9415,103.4297,12001.0
2024-11-15 09:40:00,103.78,104.21,103.78,104.17,11138.0,103.3998,103.8282,103.3998,103.7884,11138.0
2024-11-15 09:45:00,104.2,104.79,103.96,104.61,70775.0,103.8182,104.4061,103.5791,104.2267,70775.0
2024-11-15 09:50:00,104.6,105.14,104.48,104.98,11215.0,104.2168,104.7548,104.0972,104.5954,11215.0
2024-11-15 09:55:00,104.98,105.26,104.44,104.48,15318.0,104.5954,104.8744,104.0574,104.0972,15318.0
2024-11-15 10:00:00,104.51,104.63,104.23,104.23,17261.0,104.1271,104.2467,103.8481,103.8481,17261.0
2024-11-15 10:05:00,104.23,104.55,104.08,104.1,46097.0,103.8481,104.167,103.6987,103.7186,46097.0
2024-11-15 10:10:00,104.12,104.23,103.75,103.93,30782.0,103.7385,103.8481,103.3699,103.5492,30782.0
2024-11-15 10:15:00,103.93,104.1,103.66,103.67,29111.0,103.5492,103.7186,103.2802,103.2902,29111.0
2024-11-15 10:20:00,103.77,103.86,103.68,103.83,4620.0,103.3898,103.4795,103.3001,103.4496,4620.0
2024-11-15 10:25:00,103.88,104.15,103.85,104.0,19836.0,103.4994,103.7684,103.4695,103.619,19836.0
2024-11-15 10:30:00,103.98,104.05,103.83,103.84,55267.0,103.599,103.6688,103.4496,103.4596,55267.0
2024-11-15 10:35:00,103.8,103.96,103.64,103.73,10793.0,103.4197,103.5791,103.2603,103.35,10793.0
2024-11-15 10:40:00,103.81,103.84,103.4,103.47,5927.0,103.4297,103.4596,103.0212,103.0909,5927.0
2024-11-15 10:45:00,103.43,103.57,103.33,103.5,5649.0,103.0511,103.1905,102.9514,103.1208,5649.0
2024-11-15 10:50:00,103.51,103.75,103.48,103.48,2150.0,103.1308,103.3699,103.1009,103.1009,2150.0
2024-11-15 10:55:00,103.57,103.57,103.42,103.55,2598.0,103.1905,103.1905,103.0411,103.1706,2598.0
2024-11-15 11:00:00,103.51,103.58,103.39,103.4,4470.0,103.1308,103.2005,103.0112,103.0212,4470.0
2024-11-15 11:05:00,103.41,103.62,103.41,103.49,3952.0,103.0311,103.2404,103.0311,103.1108,3952.0
2024-11-15 11:10:00,103.51,103.72,103.46,103.71,6321.0,103.1308,103.34,103.081,103.33,6321.0
2024-11-15 11:15:00,103.75,103.94,103.68,103.94,4306.0,103.3699,103.5592,103.3001,103.5592,4306.0
2024-11-15 11:20:00,103.84,104.02,103.79,104.02,2817.0,103.4596,103.6389,103.4097,103.6389,2817.0
2024-11-15 11:25:00,103.97,104.04,103.84,103.9,3266.0,103.5891,103.6588,103.4596,103.5193,3266.0
2024-11-15 11:30:00,103.91,103.96,103.7,103.76,5195.0,103.5293,103.5791,103.3201,103.3799,5195.0
2024-11-15 11:35:00,103.71,103.73,103.47,103.48,4300.0,103.33,103.35,103.0909,103.1009,4300.0
2024-11-15 11:40:00,103.59,103.59,103.32,103.37,9005.0,103.2105,103.2105,102.9415,102.9913,9005.0
2024-11-15 11:45:00,103.4,103.6,103.36,103.42,3423.0,103.0212,103.2204,102.9813,103.0411,3423.0
2024-11-15 11:50:00,103.44,103.48,103.38,103.45,6569.0,103.061,103.1009,103.0012,103.071,6569.0
2024-11-15 11:55:00,103.47,103.49,103.1,103.18,7949.0,103.0909,103.1108,102.7223,102.802,7949.0
2024-11-15 12:00:00,103.15,103.25,103.04,103.08,5531.0,102.7721,102.8717,102.6625,102.7023,5531.0
2024-11-15 12:05:00,103.1,103.27,102.94,103.22,6376.0,102.7223,102.8916,102.5629,102.8418,6376.0
2024-11-15 12:10:00,103.25,103.29,103.13,103.24,3465.0,102.8717,102.9116,102.7522,102.8618,3465.0
2024-11-15 12:15:00,103.28,103.33,103.14,103.23,4173.0,102.9016,102.9514,102.7621,102.8518,4173.0
2024-11-15 12:20:00,103.27,103.31,103.17,103.19,2661.0,102.8916,102.9315,102.792,102.8119,2661.0
2024-11-15 12:25:00,103.25,103.45,103.22,103.45,3743.0,102.8717,103.071,102.8418,103.071,3743.0
2024-11-15 12:30:00,103.48,103.7,103.36,103.7,5129.0,103.1009,103.3201,102.9813,103.3201,5129.0
2024-11-15 12:35:00,103.63,103.74,103.59,103.73,5115.0,103.2503,103.3599,103.2105,103.35,5115.0
2024-11-15 12:40:00,103.71,103.85,103.61,103.78,2723.0,103.33,103.4695,103.2304,103.3998,2723.0
2024-11-15 12:45:00,103.78,103.88,103.72,103.79,12646.0,103.3998,103.4994,103.34,103.4097,12646.0
2024-11-15 12:50:00,103.73,103.74,103.57,103.69,3899.0,103.35,103.3599,103.1905,103.3101,3899.0
2024-11-15 12:55:00,103.67,103.74,103.62,103.74,2988.0,103.2902,103.3599,103.2404,103.3599,2988.0
2024-11-15 13:00:00,103.67,103.67,103.36,103.4,13135.0,103.2902,103.2902,102.9813,103.0212,13135.0
2024-11-15 13:05:00,103.33,103.46,103.24,103.42,3339.0,102.9514,103.081,102.8618,103.0411,3339.0
2024-11-15 13:10:00,103.42,103.44,103.28,103.39,4255.0,103.0411,103.061,102.9016,103.0112,4255.0
2024-11-15 13:15:00,103.33,103.45,103.27,103.41,6193.0,102.9514,103.071,102.8916,103.0311,6193.0
2024-11-15 13:20:00,103.41,103.5,103.33,103.38,6190.0,103.0311,103.1208,102.9514,103.0012,6190.0
2024-11-15 13:25:00,103.38,103.45,103.36,103.44,5057.0,103.0012,103.071,102.9813,103.061,5057.0
2024-11-15 13:30:00,103.44,103.57,103.39,103.52,4226.0,103.061,103.1905,103.0112,103.1407,4226.0
2024-11-15 13:35:00,103.52,103.54,103.41,103.46,23220.0,103.1407,103.1607,103.0311,103.081,23220.0
2024-11-15 13:40:00,103.45,103.5,103.32,103.34,3850.0,103.071,103.1208,102.9415,102.9614,3850.0
2024-11-15 13:45:00,103.34,103.4,103.11,103.11,5748.0,102.9614,103.0212,102.7322,102.7322,5748.0
2024-11-15 13:50:00,103.12,103.18,103.05,103.15,5639.0,102.7422,102.802,102.6725,102.7721,5639.0
2024-11-15 13:55:00,103.11,103.16,102.96,103.02,7868.0,102.7322,102.7821,102.5828,102.6426,7868.0
2024-11-15 14:00:00,102.99,103.05,102.94,103.0,6095.0,102.6127,102.6725,102.5629,102.6226,6095.0
2024-11-15 14:05:00,103.05,103.1,102.89,102.91,38538.0,102.6725,102.7223,102.513,102.533,38538.0
2024-11-15 14:10:00,102.86,102.86,102.63,102.81,6225.0,102.4831,102.4831,102.254,102.4333,6225.0
2024-11-15 14:15:00,102.8,102.93,102.8,102.9,10026.0,102.4234,102.5529,102.4234,102.523,10026.0
2024-11-15 14:20:00,102.88,102.88,102.71,102.77,12582.0,102.5031,102.5031,102.3337,102.3935,12582.0
2024-11-15 14:25:00,102.76,102.89,102.73,102.89,8406.0,102.3835,102.513,102.3536,102.513,8406.0
2024-11-15 14:30:00,102.86,102.89,102.69,102.71,25582.0,102.4831,102.513,102.3138,102.3337,25582.0
2024-11-15 14:35:00,102.67,102.96,102.67,102.96,5174.0,102.2938,102.5828,102.2938,102.5828,5174.0
2024-11-15 14:40:00,102.97,103.19,102.97,103.11,9312.0,102.5927,102.8119,102.5927,102.7322,9312.0
2024-11-15 14:45:00,103.1,103.29,103.05,103.12,7585.0,102.7223,102.9116,102.6725,102.7422,7585.0
2024-11-15 14:50:00,103.11,103.11,102.93,102.95,10941.0,102.7322,102.7322,102.5529,102.5728,10941.0
2024-11-15 14:55:00,102.96,103.09,102.94,102.96,9364.0,102.5828,102.7123,102.5629,102.5828,9364.0
2024-11-15 15:00:00,102.97,102.97,102.88,102.95,6924.0,102.5927,102.5927,102.5031,102.5728,6924.0
2024-11-15 15:05:00,102.99,103.02,102.66,102.7,12104.0,102.6127,102.6426,102.2839,102.3237,12104.0
2024-11-15 15:10:00,102.68,103.08,102.66,102.89,42895.0,102.3038,102.7023,102.2839,102.513,42895.0
2024-11-15 15:15:00,102.87,103.1,102.86,103.01,26363.0,102.4931,102.7223,102.4831,102.6326,26363.0
2024-11-15 15:20:00,103.03,103.11,102.96,103.04,21597.0,102.6525,102.7322,102.5828,102.6625,21597.0
2024-11-15 15:25:00,103.02,103.25,102.99,103.16,41775.0,102.6426,102.8717,102.6127,102.7821,41775.0
2024-11-15 15:30:00,103.18,103.21,102.85,102.96,37833.0,102.802,102.8319,102.4732,102.5828,37833.0
2024-11-15 15:35:00,102.96,103.05,102.9,102.95,48392.0,102.5828,102.6725,102.523,102.5728,48392.0
2024-11-15 15:40:00,102.97,103.01,102.8,102.85,47790.0,102.5927,102.6326,102.4234,102.4732,47790.0
2024-11-15 15:45:00,102.85,102.91,102.52,102.56,53224.0,102.4732,102.533,102.1444,102.1842,53224.0
2024-11-15 15:50:00,102.56,102.72,102.42,102.66,107714.0,102.1842,102.3437,102.0448,102.2839,107714.0
2024-11-15 15:55:00,102.68,102.68,102.25,102.59,211772.0,102.3038,102.3038,101.8754,102.2141,211772.0
2024-11-18 09:30:00,102.4,103.62,102.26,103.36,24102.0,102.0248,103.2404,101.8853,102.9813,24102.0
2024-11-18 09:35:00,103.24,104.15,103.24,104.08,4395.0,102.8618,103.7684,102.8618,103.6987,4395.0
2024-11-18 09:40:00,103.8,103.8,103.17,103.18,12484.0,103.4197,103.4197,102.792,102.802,12484.0
2024-11-18 09:45:00,103.27,103.36,102.81,102.81,8577.0,102.8916,102.9813,102.4333,102.4333,8577.0
2024-11-18 09:50:00,103.04,103.04,102.5,102.7,9411.0,102.6625,102.6625,102.1245,102.3237,9411.0
2024-11-18 09:55:00,102.64,102.96,102.53,102.96,7653.0,102.264,102.5828,102.1544,102.5828,7653.0
2024-11-18 10:00:00,102.95,103.16,102.82,102.88,17518.0,102.5728,102.7821,102.4433,102.5031,17518.0
2024-11-18 10:05:00,102.91,102.97,102.81,102.96,19200.0,102.533,102.5927,102.4333,102.5828,19200.0
2024-11-18 10:10:00,103.02,103.04,102.6,102.9,41059.0,102.6426,102.6625,102.2241,102.523,41059.0
2024-11-18 10:15:00,102.9,103.29,102.76,103.29,33153.0,102.523,102.9116,102.3835,102.9116,33153.0
2024-11-18 10:20:00,103.29,103.55,103.26,103.5,17085.0,102.9116,103.1706,102.8817,103.1208,17085.0
2024-11-18 10:25:00,103.5,103.71,103.41,103.5,15234.0,103.1208,103.33,103.0311,103.1208,15234.0
2024-11-18 10:30:00,103.48,104.03,103.45,104.03,50526.0,103.1009,103.6489,103.071,103.6489,50526.0
2024-11-18 10:35:00,103.95,104.05,103.82,103.82,10713.0,103.5692,103.6688,103.4396,103.4396,10713.0
2024-11-18 10:40:00,103.8,104.01,103.72,103.72,8532.0,103.4197,103.6289,103.34,103.34,8532.0
2024-11-18 10:45:00,103.68,103.79,103.49,103.51,17760.0,103.3001,103.4097,103.1108,103.1308,17760.0
2024-11-18 10:50:00,103.52,103.56,103.41,103.5,9113.0,103.1407,103.1806,103.0311,103.1208,9113.0
2024-11-18 10:55:00,103.5,103.57,103.4,103.5,20717.0,103.1208,103.1905,103.0212,103.1208,20717.0
2024-11-18 11:00:00,103.55,103.74,103.47,103.74,13731.0,103.1706,103.3599,103.0909,103.3599,13731.0
2024-11-18 11:05:00,103.78,103.81,103.59,103.69,29633.0,103.3998,103.4297,103.2105,103.3101,29633.0
2024-11-18 11:10:00,103.69,103.82,103.66,103.7,16008.0,103.3101,103.4396,103.2802,103.3201,16008.0
2024-11-18 11:15:00,103.68,103.83,103.58,103.81,14244.0,103.3001,103.4496,103.2005,103.4297,14244.0
2024-11-18 11:20:00,103.83,104.04,103.83,104.01,20436.0,103.4496,103.6588,103.4496,103.6289,20436.0
2024-11-18 11:25:00,104.04,104.18,103.84,103.9,18259.0,103.6588,103.7983,103.4596,103.5193,18259.0
2024-11-18 11:30:00,103.9,104.01,103.9,103.98,18222.0,103.5193,103.6289,103.5193,103.599,18222.0
2024-11-18 11:35:00,104.04,104.35,104.03,104.27,9021.0,103.6588,103.9677,103.6489,103.888,9021.0
2024-11-18 11:40:00,104.31,104.36,104.11,104.3,33213.0,103.9278,103.9777,103.7286,103.9179,33213.0
2024-11-18 11:45:00,104.29,104.31,103.97,103.98,14369.0,103.9079,103.9278,103.5891,103.599,14369.0
2024-11-18 11:50:00,103.94,103.97,103.76,103.89,8488.0,103.5592,103.5891,103.3799,103.5094,8488.0
2024-11-18 11:55:00,103.97,103.97,103.66,103.9,23993.0,103.5891,103.5891,103.2802,103.5193,23993.0
2024-11-18 12:00:00,103.9,103.99,103.75,103.97,11462.0,103.5193,103.609,103.3699,103.5891,11462.0
2024-11-18 12:05:00,103.86,103.87,103.68,103.68,6092.0,103.4795,103.4894,103.3001,103.3001,6092.0
2024-11-18 12:10:00,103.67,103.73,103.62,103.7,23867.0,103.2902,103.35,103.2404,103.3201,23867.0
2024-11-18 12:15:00,103.7,103.75,103.62,103.69,17064.0,103.3201,103.3699,103.2404,103.3101,17064.0
2024-11-18 12:20:00,103.69,103.75,103.65,103.74,8106.0,103.3101,103.3699,103.2703,103.3599,8106.0
2024-11-18 12:25:00,103.74,103.8,103.7,103.76,13463.0,103.3599,103.4197,103.3201,103.3799,13463.0
2024-11-18 12:30:00,103.77,103.82,103.7,103.82,14764.0,103.3898,103.4396,103.3201,103.4396,14764.0
2024-11-18 12:35:00,103.8,103.98,103.8,103.98,20234.0,103.4197,103.599,103.4197,103.599,20234.0
2024-11-18 12:40:00,103.95,104.06,103.86,103.9,10720.0,103.5692,103.6788,103.4795,103.5193,10720.0
2024-11-18 12:45:00,103.87,104.13,103.85,103.88,40670.0,103.4894,103.7485,103.4695,103.4994,40670.0
2024-11-18 12:50:00,103.9,104.04,103.81,104.04,21974.0,103.5193,103.6588,103.4297,103.6588,21974.0
2024-11-18 12:55:00,104.03,104.3,104.01,104.19,7877.0,103.6489,103.9179,103.6289,103.8083,7877.0
2024-11-18 13:00:00,104.19,104.19,103.97,103.97,8014.0,103.8083,103.8083,103.5891,103.5891,8014.0
2024-11-18 13:05:00,103.98,103.98,103.71,103.83,9821.0,103.599,103.599,103.33,103.4496,9821.0
2024-11-18 13:10:00,103.87,104.08,103.86,104.02,4324.0,103.4894,103.6987,103.4795,103.6389,4324.0
2024-11-18 13:15:00,104.01,104.07,103.94,104.07,7026.0,103.6289,103.6887,103.5592,103.6887,7026.0
2024-11-18 13:20:00,104.09,104.22,104.04,104.11,7843.0,103.7086,103.8382,103.6588,103.7286,7843.0
2024-11-18 13:25:00,104.16,104.21,104.07,104.09,10485.0,103.7784,103.8282,103.6887,103.7086,10485.0
2024-11-18 13:30:00,104.13,104.16,103.85,103.93,6100.0,103.7485,103.7784,103.4695,103.5492,6100.0
2024-11-18 13:35:00,103.92,104.21,103.91,104.12,3543.0,103.5393,103.8282,103.5293,103.7385,3543.0
2024-11-18 13:40:00,104.08,104.15,104.02,104.07,4999.0,103.6987,103.7684,103.6389,103.6887,4999.0
2024-11-18 13:45:00,104.08,104.12,103.97,104.05,6001.0,103.6987,103.7385,103.5891,103.6688,6001.0
2024-11-18 13:50:00,104.11,104.23,104.11,104.22,5894.0,103.7286,103.8481,103.7286,103.8382,5894.0
2024-11-18 13:55:00,104.24,104.35,104.19,104.2,7452.0,103.8581,103.9677,103.8083,103.8182,7452.0
2024-11-18 14:00:00,104.21,104.21,104.08,104.1,6087.0,103.8282,103.8282,103.6987,103.7186,6087.0
2024-11-18 14:05:00,104.11,104.18,103.93,103.93,11487.0,103.7286,103.7983,103.5492,103.5492,11487.0
2024-11-18 14:10:00,103.98,104.01,103.84,103.84,4120.0,103.599,103.6289,103.4596,103.4596,4120.0
2024-11-18 14:15:00,103.88,103.91,103.75,103.82,7048.0,103.4994,103.5293,103.3699,103.4396,7048.0
2024-11-18 14:20:00,103.8,103.83,103.59,103.62,2865.0,103.4197,103.4496,103.2105,103.2404,2865.0
2024-11-18 14:25:00,103.6,103.74,103.6,103.65,4868.0,103.2204,103.3599,103.2204,103.2703,4868.0
2024-11-18 14:30:00,103.64,103.7,103.59,103.64,4841.0,103.2603,103.3201,103.2105,103.2603,4841.0
2024-11-18 14:35:00,103.66,103.72,103.63,103.67,4196.0,103.2802,103.34,103.2503,103.2902,4196.0
2024-11-18 14:40:00,103.65,103.7,103.57,103.67,3632.0,103.2703,103.3201,103.1905,103.2902,3632.0
2024-11-18 14:45:00,103.68,103.86,103.68,103.79,5883.0,103.3001,103.4795,103.3001,103.4097,5883.0
2024-11-18 14:50:00,103.78,103.9,103.78,103.9,3619.0,103.3998,103.5193,103.3998,103.5193,3619.0
2024-11-18 14:55:00,103.9,103.92,103.81,103.83,5636.0,103.5193,103.5393,103.4297,103.4496,5636.0
2024-11-18 15:00:00,103.8,103.89,103.72,103.89,5628.0,103.4197,103.5094,103.34,103.5094,5628.0
2024-11-18 15:05:00,103.84,103.91,103.8,103.86,4467.0,103.4596,103.5293,103.4197,103.4795,4467.0
2024-11-18 15:10:00,103.88,103.98,103.87,103.95,12183.0,103.4994,103.599,103.4894,103.5692,12183.0
2024-11-18 15:15:00,103.97,104.09,103.9,104.06,8000.0,103.5891,103.7086,103.5193,103.6788,8000.0
2024-11-18 15:20:00,104.05,104.08,103.89,103.9,17711.0,103.6688,103.6987,103.5094,103.5193,17711.0
2024-11-18 15:25:00,103.88,103.92,103.8,103.84,27757.0,103.4994,103.5393,103.4197,103.4596,27757.0
2024-11-18 15:30:00,103.82,103.82,103.71,103.79,21564.0,103.4396,103.4396,103.33,103.4097,21564.0
2024-11-18 15:35:00,103.82,103.88,103.71,103.75,26204.0,103.4396,103.4994,103.33,103.3699,26204.0
2024-11-18 15:40:00,103.74,103.82,103.68,103.78,21161.0,103.3599,103.4396,103.3001,103.3998,21161.0
2024-11-18 15:45:00,103.79,103.97,103.79,103.95,17663.0,103.4097,103.5891,103.4097,103.5692,17663.0
2024-11-18 15:50:00,103.93,103.95,103.53,103.55,68019.0,103.5492,103.5692,103.1507,103.1706,68019.0
2024-11-18 15:55:00,103.57,104.21,103.52,104.16,127124.0,103.1905,103.8282,103.1407,103.7784,127124.0
2024-11-19 09:30:00,103.69,104.05,103.07,103.07,15448.0,103.3101,103.6688,102.6924,102.6924,15448.0
2024-11-19 09:35:00,103.04,103.45,103.02,103.28,11353.0,102.6625,103.071,102.6426,102.9016,11353.0
2024-11-19 09:40:00,103.2,103.38,103.06,103.06,13180.0,102.8219,103.0012,102.6824,102.6824,13180.0
2024-11-19 09:45:00,103.2,103.21,102.78,102.85,3323.0,102.8219,102.8319,102.4034,102.4732,3323.0
2024-11-19 09:50:00,102.75,102.86,102.4,102.63,6995.0,102.3736,102.4831,102.0248,102.254,6995.0
2024-11-19 09:55:00,102.57,102.82,102.41,102.71,10639.0,102.1942,102.4433,102.0348,102.3337,10639.0
2024-11-19 10:00:00,102.66,102.66,102.4,102.4,4525.0,102.2839,102.2839,102.0248,102.0248,4525.0
2024-11-19 10:05:00,102.4,102.67,102.37,102.67,11832.0,102.0248,102.2938,101.9949,102.2938,11832.0
2024-11-19 10:10:00,102.65,102.7,102.47,102.53,36581.0,102.2739,102.3237,102.0946,102.1544,36581.0
2024-11-19 10:15:00,102.5,102.59,102.46,102.59,3826.0,102.1245,102.2141,102.0846,102.2141,3826.0
2024-11-19 10:20:00,102.56,102.59,102.41,102.53,3307.0,102.1842,102.2141,102.0348,102.1544,3307.0
2024-11-19 10:25:00,102.51,102.76,102.46,102.76,3907.0,102.1344,102.3835,102.0846,102.3835,3907.0
2024-11-19 10:30:00,102.75,102.94,102.66,102.87,15238.0,102.3736,102.5629,102.2839,102.4931,15238.0
2024-11-19 10:35:00,102.93,103.02,102.87,102.9,7266.0,102.5529,102.6426,102.4931,102.523,7266.0
2024-11-19 10:40:00,102.89,102.97,102.79,102.8,10739.0,102.513,102.5927,102.4134,102.4234,10739.0
2024-11-19 10:45:00,102.76,102.84,102.68,102.74,9146.0,102.3835,102.4632,102.3038,102.3636,9146.0
2024-11-19 10:50:00,102.76,102.81,102.7,102.7,3876.0,102.3835,102.4333,102.3237,102.3237,3876.0
2024-11-19 10:55:00,102.75,102.81,102.71,102.77,3348.0,102.3736,102.4333,102.3337,102.3935,3348.0
2024-11-19 11:00:00,102.76,102.89,102.75,102.78,5778.0,102.3835,102.513,102.3736,102.4034,5778.0
2024-11-19 11:05:00,102.73,102.77,102.55,102.55,3700.0,102.3536,102.3935,102.1743,102.1743,3700.0
2024-11-19 11:10:00,102.55,102.73,102.55,102.62,10345.0,102.1743,102.3536,102.1743,102.244,10345.0
2024-11-19 11:15:00,102.66,102.81,102.63,102.77,4204.0,102.2839,102.4333,102.254,102.3935,4204.0
2024-11-19 11:20:00,102.75,102.78,102.67,102.75,5442.0,102.3736,102.4034,102.2938,102.3736,5442.0
2024-11-19 11:25:00,102.75,102.89,102.74,102.79,4833.0,102.3736,102.513,102.3636,102.4134,4833.0
2024-11-19 11:30:00,102.77,102.77,102.59,102.72,9271.0,102.3935,102.3935,102.2141,102.3437,9271.0
2024-11-19 11:35:00,102.6,102.79,102.6,102.67,3337.0,102.2241,102.4134,102.2241,102.2938,3337.0
2024-11-19 11:40:00,102.71,102.76,102.71,102.71,2771.0,102.3337,102.3835,102.3337,102.3337,2771.0
2024-11-19 11:45:00,102.69,102.69,102.54,102.55,4233.0,102.3138,102.3138,102.1643,102.1743,4233.0
2024-11-19 11:50:00,102.51,102.57,102.41,102.42,4629.0,102.1344,102.1942,102.0348,102.0448,4629.0
2024-11-19 11:55:00,102.39,102.61,102.39,102.51,7077.0,102.0149,102.2341,102.0149,102.1344,7077.0
2024-11-19 12:00:00,102.53,102.55,102.48,102.55,5246.0,102.1544,102.1743,102.1045,102.1743,5246.0
2024-11-19 12:05:00,102.53,102.67,102.53,102.6,4579.0,102.1544,102.2938,102.1544,102.2241,4579.0
2024-11-19 12:10:00,102.6,102.64,102.54,102.54,4976.0,102.2241,102.264,102.1643,102.1643,4976.0
2024-11-19 12:15:00,102.55,102.57,102.45,102.48,5730.0,102.1743,102.1942,102.0747,102.1045,5730.0
2024-11-19 12:20:00,102.51,102.56,102.33,102.49,5728.0,102.1344,102.1842,101.9551,102.1145,5728.0
2024-11-19 12:25:00,102.51,102.64,102.5,102.61,10124.0,102.1344,102.264,102.1245,102.2341,10124.0
2024-11-19 12:30:00,102.6,102.7,102.52,102.7,3335.0,102.2241,102.3237,102.1444,102.3237,3335.0
2024-11-19 12:35:00,102.68,102.72,102.66,102.67,3285.0,102.3038,102.3437,102.2839,102.2938,3285.0
2024-11-19 12:40:00,102.68,102.72,102.6,102.64,7596.0,102.3038,102.3437,102.2241,102.264,7596.0
2024-11-19 12:45:00,102.64,102.68,102.5,102.5,6142.0,102.264,102.3038,102.1245,102.1245,6142.0
2024-11-19 12:50:00,102.48,102.57,102.48,102.52,3387.0,102.1045,102.1942,102.1045,102.1444,3387.0
2024-11-19 12:55:00,102.54,102.55,102.45,102.45,1924.0,102.1643,102.1743,102.0747,102.0747,1924.0
2024-11-19 13:00:00,102.45,102.49,102.36,102.37,4903.0,102.0747,102.1145,101.985,101.9949,4903.0
2024-11-19 13:05:00,102.37,102.5,102.3,102.45,7130.0,101.9949,102.1245,101.9252,102.0747,7130.0
2024-11-19 13:10:00,102.52,102.68,102.47,102.68,43150.0,102.1444,102.3038,102.0946,102.3038,43150.0
2024-11-19 13:15:00,102.65,102.76,102.54,102.59,43742.0,102.2739,102.3835,102.1643,102.2141,43742.0
2024-11-19 13:20:00,102.6,102.6,102.41,102.44,47144.0,102.2241,102.2241,102.0348,102.0647,47144.0
2024-11-19 13:25:00,102.45,102.49,102.36,102.41,11967.0,102.0747,102.1145,101.985,102.0348,11967.0
2024-11-19 13:30:00,102.38,102.46,102.35,102.42,6179.0,102.0049,102.0846,101.975,102.0448,6179.0
2024-11-19 13:35:00,102.44,102.45,102.34,102.44,15887.0,102.0647,102.0747,101.9651,102.0647,15887.0
2024-11-19 13:40:00,102.46,102.47,102.37,102.38,34414.0,102.0846,102.0946,101.9949,102.0049,34414.0
2024-11-19 13:45:00,102.38,102.52,102.36,102.49,22827.0,102.0049,102.1444,101.985,102.1145,22827.0
2024-11-19 13:50:00,102.48,102.59,102.44,102.5,27354.0,102.1045,102.2141,102.0647,102.1245,27354.0
2024-11-19 13:55:00,102.5,102.66,102.48,102.62,8745.0,102.1245,102.2839,102.1045,102.244,8745.0
2024-11-19 14:00:00,102.63,102.74,102.62,102.7,4736.0,102.254,102.3636,102.244,102.3237,4736.0
2024-11-19 14:05:00,102.69,102.91,102.69,102.91,5684.0,102.3138,102.533,102.3138,102.533,5684.0
2024-11-19 14:10:00,102.91,102.96,102.87,102.94,10235.0,102.533,102.5828,102.4931,102.5629,10235.0
2024-11-19 14:15:00,102.96,102.96,102.78,102.83,6868.0,102.5828,102.5828,102.4034,102.4533,6868.0
2024-11-19 14:20:00,102.83,102.92,102.73,102.74,26099.0,102.4533,102.5429,102.3536,102.3636,26099.0
2024-11-19 14:25:00,102.74,102.74,102.63,102.63,26381.0,102.3636,102.3636,102.254,102.254,26381.0
2024-11-19 14:30:00,102.67,102.74,102.64,102.68,4024.0,102.2938,102.3636,102.264,102.3038,4024.0
2024-11-19 14:35:00,102.66,102.71,102.58,102.64,10223.0,102.2839,102.3337,102.2042,102.264,10223.0
2024-11-19 14:40:00,102.64,102.64,102.56,102.62,4618.0,102.264,102.264,102.1842,102.244,4618.0
2024-11-19 14:45:00,102.66,102.67,102.62,102.62,39563.0,102.2839,102.2938,102.244,102.244,39563.0
2024-11-19 14:50:00,102.61,102.76,102.61,102.76,18706.0,102.2341,102.3835,102.2341,102.3835,18706.0
2024-11-19 14:55:00,102.75,102.75,102.6,102.61,7406.0,102.3736,102.3736,102.2241,102.2341,7406.0
2024-11-19 15:00:00,102.6,102.8,102.6,102.7,10934.0,102.2241,102.4234,102.2241,102.3237,10934.0
2024-11-19 15:05:00,102.76,102.85,102.75,102.84,5697.0,102.3835,102.4732,102.3736,102.4632,5697.0
2024-11-19 15:10:00,102.84,102.91,102.83,102.85,6426.0,102.4632,102.533,102.4533,102.4732,6426.0
2024-11-19 15:15:00,102.83,102.91,102.79,102.89,13594.0,102.4533,102.533,102.4134,102.513,13594.0
2024-11-19 15:20:00,102.89,102.9,102.82,102.83,15342.0,102.513,102.523,102.4433,102.4533,15342.0
2024-11-19 15:25:00,102.84,102.87,102.68,102.73,16711.0,102.4632,102.4931,102.3038,102.3536,16711.0
2024-11-19 15:30:00,102.73,102.74,102.59,102.62,16123.0,102.3536,102.3636,102.2141,102.244,16123.0
2024-11-19 15:35:00,102.63,102.81,102.62,102.69,31665.0,102.254,102.4333,102.244,102.3138,31665.0
2024-11-19 15:40:00,102.69,102.82,102.65,102.8,17087.0,102.3138,102.4433,102.2739,102.4234,17087.0
2024-11-19 15:45:00,102.78,102.92,102.73,102.91,30267.0,102.4034,102.5429,102.3536,102.533,30267.0
2024-11-19 15:50:00,102.88,102.88,102.52,102.58,61510.0,102.5031,102.5031,102.1444,102.2042,61510.0
2024-11-19 15:55:00,102.59,102.81,102.45,102.78,162267.0,102.2141,102.4333,102.0747,102.4034,162267.0
2024-11-20 09:30:00,102.29,102.95,101.88,102.11,24775.0,101.9152,102.5728,101.5067,101.7359,24775.0
2024-11-20 09:35:00,101.99,102.53,101.96,102.27,8784.0,101.6163,102.1544,101.5864,101.8953,8784.0
2024-11-20 09:40:00,102.27,102.52,102.21,102.48,8959.0,101.8953,102.1444,101.8355,102.1045,8959.0
2024-11-20 09:45:00,102.45,103.06,102.38,103.06,10355.0,102.0747,102.6824,102.0049,102.6824,10355.0
2024-11-20 09:50:00,102.98,103.18,102.87,103.04,10718.0,102.6027,102.802,102.4931,102.6625,10718.0
2024-11-20 09:55:00,103.02,103.07,102.69,102.7,6604.0,102.6426,102.6924,102.3138,102.3237,6604.0
2024-11-20 10:00:00,102.67,102.89,102.66,102.87,5663.0,102.2938,102.513,102.2839,102.4931,5663.0
2024-11-20 10:05:00,102.88,102.88,102.55,102.6,7529.0,102.5031,102.5031,102.1743,102.2241,7529.0
2024-11-20 10:10:00,102.55,102.72,102.45,102.61,6409.0,102.1743,102.3437,102.0747,102.2341,6409.0
2024-11-20 10:15:00,102.55,102.61,102.39,102.4,8894.0,102.1743,102.2341,102.0149,102.0248,8894.0
2024-11-20 10:20:00,102.45,102.68,102.32,102.68,4109.0,102.0747,102.3038,101.9451,102.3038,4109.0
2024-11-20 10:25:00,102.68,103.04,102.63,102.96,5000.0,102.3038,102.6625,102.254,102.5828,5000.0
2024-11-20 10:30:00,102.96,103.2,102.88,103.1,8366.0,102.5828,102.8219,102.5031,102.7223,8366.0
2024-11-20 10:35:00,103.08,103.28,102.95,103.26,5909.0,102.7023,102.9016,102.5728,102.8817,5909.0
2024-11-20 10:40:00,103.25,103.42,103.15,103.33,5437.0,102.8717,103.0411,102.7721,102.9514,5437.0
2024-11-20 10:45:00,103.38,103.62,103.23,103.31,8706.0,103.0012,103.2404,102.8518,102.9315,8706.0
2024-11-20 10:50:00,103.3,103.33,102.98,103.0,15195.0,102.9215,102.9514,102.6027,102.6226,15195.0
2024-11-20 10:55:00,103.03,103.08,102.94,102.97,24254.0,102.6525,102.7023,102.5629,102.5927,24254.0
2024-11-20 11:00:00,102.98,103.07,102.9,102.92,11019.0,102.6027,102.6924,102.523,102.5429,11019.0
2024-11-20 11:05:00,102.89,102.96,102.71,102.94,4969.0,102.513,102.5828,102.3337,102.5629,4969.0
2024-11-20 11:10:00,102.89,102.95,102.71,102.74,3262.0,102.513,102.5728,102.3337,102.3636,3262.0
2024-11-20 11:15:00,102.73,102.79,102.66,102.79,4100.0,102.3536,102.4134,102.2839,102.4134,4100.0
2024-11-20 11:20:00,102.89,102.89,102.6,102.7,5278.0,102.513,102.513,102.2241,102.3237,5278.0
2024-11-20 11:25:00,102.75,102.8,102.64,102.65,5100.0,102.3736,102.4234,102.264,102.2739,5100.0
2024-11-20 11:30:00,102.66,102.85,102.61,102.85,4135.0,102.2839,102.4732,102.2341,102.4732,4135.0
2024-11-20 11:35:00,102.78,103.05,102.71,103.0,4355.0,102.4034,102.6725,102.3337,102.6226,4355.0
2024-11-20 11:40:00,102.97,103.16,102.97,103.13,4603.0,102.5927,102.7821,102.5927,102.7522,4603.0
2024-11-20 11:45:00,103.14,103.29,103.13,103.27,21609.0,102.7621,102.9116,102.7522,102.8916,21609.0
2024-11-20 11:50:00,103.25,103.34,103.25,103.34,17100.0,102.8717,102.9614,102.8717,102.9614,17100.0
2024-11-20 11:55:00,103.33,103.48,103.3,103.35,6100.0,102.9514,103.1009,102.9215,102.9714,6100.0
2024-11-20 12:00:00,103.37,103.41,103.24,103.24,5559.0,102.9913,103.0311,102.8618,102.8618,5559.0
2024-11-20 12:05:00,103.24,103.27,103.09,103.09,5546.0,102.8618,102.8916,102.7123,102.7123,5546.0
2024-11-20 12:10:00,103.13,103.13,102.9,102.93,3184.0,102.7522,102.7522,102.523,102.5529,3184.0
2024-11-20 12:15:00,103.0,103.01,102.9,102.91,3269.0,102.6226,102.6326,102.523,102.533,3269.0
2024-11-20 12:20:00,102.89,102.89,102.78,102.87,2752.0,102.513,102.513,102.4034,102.4931,2752.0
2024-11-20 12:25:00,102.86,103.21,102.85,103.21,5219.0,102.4831,102.8319,102.4732,102.8319,5219.0
2024-11-20 12:30:00,103.2,103.27,103.16,103.25,3607.0,102.8219,102.8916,102.7821,102.8717,3607.0
2024-11-20 12:35:00,103.23,103.29,103.17,103.21,7240.0,102.8518,102.9116,102.792,102.8319,7240.0
2024-11-20 12:40:00,103.18,103.18,103.09,103.13,3990.0,102.802,102.802,102.7123,102.7522,3990.0
2024-11-20 12:45:00,103.11,103.16,103.08,103.12,5900.0,102.7322,102.7821,102.7023,102.7422,5900.0
2024-11-20 12:50:00,103.12,103.12,102.95,102.95,4603.0,102.7422,102.7422,102.5728,102.5728,4603.0
2024-11-20 12:55:00,102.94,102.98,102.85,102.92,4800.0,102.5629,102.6027,102.4732,102.5429,4800.0
2024-11-20 13:00:00,102.91,103.09,102.91,103.09,2345.0,102.533,102.7123,102.533,102.7123,2345.0
2024-11-20 13:05:00,103.05,103.05,102.88,102.9,5932.0,102.6725,102.6725,102.5031,102.523,5932.0
2024-11-20 13:10:00,102.92,103.07,102.89,103.02,3794.0,102.5429,102.6924,102.513,102.6426,3794.0
2024-11-20 13:15:00,103.04,103.09,102.93,102.93,5218.0,102.6625,102.7123,102.5529,102.5529,5218.0
2024-11-20 13:20:00,102.91,103.1,102.91,103.07,3099.0,102.533,102.7223,102.533,102.6924,3099.0
2024-11-20 13:25:00,103.03,103.1,102.97,102.97,3829.0,102.6525,102.7223,102.5927,102.5927,3829.0
2024-11-20 13:30:00,102.94,102.97,102.9,102.9,7368.0,102.5629,102.5927,102.523,102.523,7368.0
2024-11-20 13:35:00,102.9,102.95,102.74,102.74,5588.0,102.523,102.5728,102.3636,102.3636,5588.0
2024-11-20 13:40:00,102.71,102.81,102.67,102.7,5681.0,102.3337,102.4333,102.2938,102.3237,5681.0
2024-11-20 13:45:00,102.68,102.7,102.61,102.63,6507.0,102.3038,102.3237,102.2341,102.254,6507.0
2024-11-20 13:50:00,102.65,103.03,102.61,102.67,16648.0,102.2739,102.6525,102.2341,102.2938,16648.0
2024-11-20 13:55:00,102.66,102.77,102.66,102.72,5698.0,102.2839,102.3935,102.2839,102.3437,5698.0
2024-11-20 14:00:00,102.68,102.78,102.62,102.75,4100.0,102.3038,102.4034,102.244,102.3736,4100.0
2024-11-20 14:05:00,102.74,102.75,102.64,102.73,5789.0,102.3636,102.3736,102.264,102.3536,5789.0
2024-11-20 14:10:00,102.73,102.81,102.69,102.69,6900.0,102.3536,102.4333,102.3138,102.3138,6900.0
2024-11-20 14:15:00,102.68,102.73,102.61,102.67,4698.0,102.3038,102.3536,102.2341,102.2938,4698.0
2024-11-20 14:20:00,102.71,102.71,102.59,102.59,4236.0,102.3337,102.3337,102.2141,102.2141,4236.0
2024-11-20 14:25:00,102.63,102.67,102.5,102.54,10328.0,102.254,102.2938,102.1245,102.1643,10328.0
2024-11-20 14:30:00,102.54,102.7,102.54,102.7,8819.0,102.1643,102.3237,102.1643,102.3237,8819.0
2024-11-20 14:35:00,102.68,102.82,102.65,102.82,8636.0,102.3038,102.4433,102.2739,102.4433,8636.0
2024-11-20 14:40:00,102.84,103.0,102.84,102.96,7290.0,102.4632,102.6226,102.4632,102.5828,7290.0
2024-11-20 14:45:00,102.97,103.03,102.92,103.0,12669.0,102.5927,102.6525,102.5429,102.6226,12669.0
2024-11-20 14:50:00,103.0,103.05,102.83,102.86,10532.0,102.6226,102.6725,102.4533,102.4831,10532.0
2024-11-20 14:55:00,102.89,102.89,102.81,102.85,4558.0,102.513,102.513,102.4333,102.4732,4558.0
2024-11-20 15:00:00,102.84,102.89,102.8,102.89,8054.0,102.4632,102.513,102.4234,102.513,8054.0
2024-11-20 15:05:00,102.9,102.96,102.86,102.87,11732.0,102.523,102.5828,102.4831,102.4931,11732.0
2024-11-20 15:10:00,102.89,102.95,102.85,102.91,7525.0,102.513,102.5728,102.4732,102.533,7525.0
2024-11-20 15:15:00,102.91,103.02,102.88,102.95,9021.0,102.533,102.6426,102.5031,102.5728,9021.0
2024-11-20 15:20:00,102.96,103.03,102.96,102.99,4715.0,102.5828,102.6525,102.5828,102.6127,4715.0
2024-11-20 15:25:00,103.01,103.07,102.99,103.04,6652.0,102.6326,102.6924,102.6127,102.6625,6652.0
2024-11-20 15:30:00,103.04,103.35,103.04,103.35,19111.0,102.6625,102.9714,102.6625,102.9714,19111.0
2024-11-20 15:35:00,103.36,103.62,103.32,103.58,27703.0,102.9813,103.2404,102.9415,103.2005,27703.0
2024-11-20 15:40:00,103.62,103.67,103.31,103.42,16778.0,103.2404,103.2902,102.9315,103.0411,16778.0
2024-11-20 15:45:00,103.43,103.73,103.35,103.35,43977.0,103.0511,103.35,102.9714,102.9714,43977.0
2024-11-20 15:50:00,103.41,103.52,103.32,103.34,137116.0,103.0311,103.1407,102.9415,102.9614,137116.0
2024-11-20 15:55:00,103.35,103.79,103.25,103.61,253725.0,102.9714,103.4097,102.8717,103.2304,253725.0
2024-11-21 09:30:00,104.54,104.74,103.79,103.92,35684.0,104.157,104.3563,103.4097,103.5393,35684.0
2024-11-21 09:35:00,103.91,104.02,103.61,103.76,5729.0,103.5293,103.6389,103.2304,103.3799,5729.0
2024-11-21 09:40:00,103.73,104.01,103.7,103.88,9900.0,103.35,103.6289,103.3201,103.4994,9900.0
2024-11-21 09:45:00,103.87,104.71,103.81,104.55,128258.0,103.4894,104.3264,103.4297,104.167,128258.0
2024-11-21 09:50:00,104.63,104.75,104.04,104.04,45741.0,104.2467,104.3662,103.6588,103.6588,45741.0
2024-11-21 09:55:00,104.22,104.29,104.06,104.15,18296.0,103.8382,103.9079,103.6788,103.7684,18296.0
2024-11-21 10:00:00,104.15,104.38,104.05,104.13,13611.0,103.7684,103.9976,103.6688,103.7485,13611.0
2024-11-21 10:05:00,104.0,104.16,103.86,104.05,12363.0,103.619,103.7784,103.4795,103.6688,12363.0
2024-11-21 10:10:00,103.97,104.32,103.89,104.25,11834.0,103.5891,103.9378,103.5094,103.8681,11834.0
2024-11-21 10:15:00,104.37,104.65,104.37,104.62,16934.0,103.9876,104.2666,103.9876,104.2367,16934.0
2024-11-21 10:20:00,104.59,104.65,104.08,104.2,11335.0,104.2068,104.2666,103.6987,103.8182,11335.0
2024-11-21 10:25:00,104.18,104.22,103.73,103.73,4046.0,103.7983,103.8382,103.35,103.35,4046.0
2024-11-21 10:30:00,103.6,103.81,103.4,103.62,6069.0,103.2204,103.4297,103.0212,103.2404,6069.0
2024-11-21 10:35:00,103.65,103.82,103.5,103.64,5426.0,103.2703,103.4396,103.1208,103.2603,5426.0
2024-11-21 10:40:00,103.66,103.9,103.55,103.84,4250.0,103.2802,103.5193,103.1706,103.4596,4250.0
2024-11-21 10:45:00,103.92,104.21,103.92,104.1,2422.0,103.5393,103.8282,103.5393,103.7186,2422.0
2024-11-21 10:50:00,104.18,104.29,104.05,104.27,23026.0,103.7983,103.9079,103.6688,103.888,23026.0
2024-11-21 10:55:00,104.28,104.3,104.15,104.27,16889.0,103.8979,103.9179,103.7684,103.888,16889.0
2024-11-21 11:00:00,104.27,104.51,104.25,104.41,44427.0,103.888,104.1271,103.8681,104.0275,44427.0
2024-11-21 11:05:00,104.36,104.58,104.32,104.44,7706.0,103.9777,104.1968,103.9378,104.0574,7706.0
2024-11-21 11:10:00,104.42,104.45,104.21,104.23,5193.0,104.0374,104.0673,103.8282,103.8481,5193.0
2024-11-21 11:15:00,104.31,104.31,104.06,104.15,3299.0,103.9278,103.9278,103.6788,103.7684,3299.0
2024-11-21 11:20:00,104.14,104.35,104.14,104.3,14731.0,103.7585,103.9677,103.7585,103.9179,14731.0
2024-11-21 11:25:00,104.3,104.62,104.3,104.6,7050.0,103.9179,104.2367,103.9179,104.2168,7050.0
2024-11-21 11:30:00,104.6,104.8,104.56,104.77,17015.0,104.2168,104.416,104.1769,104.3862,17015.0
2024-11-21 11:35:00,104.71,104.83,104.65,104.71,4341.0,104.3264,104.4459,104.2666,104.3264,4341.0
2024-11-21 11:40:00,104.73,104.91,104.73,104.8,2500.0,104.3463,104.5256,104.3463,104.416,2500.0
2024-11-21 11:45:00,104.8,104.8,104.58,104.62,4202.0,104.416,104.416,104.1968,104.2367,4202.0
2024-11-21 11:50:00,104.63,104.74,104.6,104.73,3309.0,104.2467,104.3563,104.2168,104.3463,3309.0
2024-11-21 11:55:00,104.68,105.0,104.67,104.91,5000.0,104.2965,104.6153,104.2865,104.5256,5000.0
2024-11-21 12:00:00,104.97,105.01,104.77,104.86,3187.0,104.5854,104.6253,104.3862,104.4758,3187.0
2024-11-21 12:05:00,104.92,105.3,104.92,105.3,1900.0,104.5356,104.9142,104.5356,104.9142,1900.0
2024-11-21 12:10:00,105.37,105.4,105.18,105.2,2645.0,104.984,105.0138,104.7946,104.8146,2645.0
2024-11-21 12:15:00,105.24,105.27,105.17,105.23,2713.0,104.8544,104.8843,104.7847,104.8445,2713.0
2024-11-21 12:20:00,105.26,105.41,105.22,105.34,4578.0,104.8744,105.0238,104.8345,104.9541,4578.0
2024-11-21 12:25:00,105.35,105.52,105.33,105.46,11663.0,104.964,105.1334,104.9441,105.0736,11663.0
2024-11-21 12:30:00,105.49,105.64,105.45,105.48,2500.0,105.1035,105.253,105.0637,105.0936,2500.0
2024-11-21 12:35:00,105.48,105.61,105.44,105.58,3955.0,105.0936,105.2231,105.0537,105.1932,3955.0
2024-11-21 12:40:00,105.55,105.64,105.45,105.61,7759.0,105.1633,105.253,105.0637,105.2231,7759.0
2024-11-21 12:45:00,105.64,105.64,105.49,105.51,7105.0,105.253,105.253,105.1035,105.1234,7105.0
2024-11-21 12:50:00,105.52,105.64,105.52,105.64,2240.0,105.1334,105.253,105.1334,105.253,2240.0
2024-11-21 12:55:00,105.59,105.68,105.56,105.64,9568.0,105.2031,105.2928,105.1733,105.253,9568.0
2024-11-21 13:00:00,105.62,105.65,105.52,105.57,13300.0,105.233,105.2629,105.1334,105.1832,13300.0
2024-11-21 13:05:00,105.56,105.83,105.55,105.72,11035.0,105.1733,105.4423,105.1633,105.3327,11035.0
2024-11-21 13:10:00,105.77,105.86,105.68,105.7,2552.0,105.3825,105.4722,105.2928,105.3127,2552.0
2024-11-21 13:15:00,105.68,105.68,105.55,105.63,5015.0,105.2928,105.2928,105.1633,105.243,5015.0
2024-11-21 13:20:00,105.67,105.72,105.55,105.71,2300.0,105.2829,105.3327,105.1633,105.3227,2300.0
2024-11-21 13:25:00,105.81,105.82,105.56,105.61,18049.0,105.4223,105.4323,105.1733,105.2231,18049.0
2024-11-21 13:30:00,105.63,105.71,105.57,105.64,5436.0,105.243,105.3227,105.1832,105.253,5436.0
2024-11-21 13:35:00,105.71,105.82,105.71,105.8,4207.0,105.3227,105.4323,105.3227,105.4124,4207.0
2024-11-21 13:40:00,105.88,105.97,105.76,105.83,6733.0,105.4921,105.5818,105.3725,105.4423,6733.0
2024-11-21 13:45:00,105.87,105.94,105.73,105.73,3520.0,105.4821,105.5519,105.3426,105.3426,3520.0
2024-11-21 13:50:00,105.79,105.88,105.75,105.8,5236.0,105.4024,105.4921,105.3626,105.4124,5236.0
2024-11-21 13:55:00,105.84,105.93,105.83,105.88,2848.0,105.4522,105.5419,105.4423,105.4921,2848.0
2024-11-21 14:00:00,105.89,105.93,105.83,105.93,5791.0,105.502,105.5419,105.4423,105.5419,5791.0
2024-11-21 14:05:00,105.91,105.91,105.7,105.79,3495.0,105.522,105.522,105.3127,105.4024,3495.0
2024-11-21 14:10:00,105.71,105.8,105.67,105.79,7505.0,105.3227,105.4124,105.2829,105.4024,7505.0
2024-11-21 14:15:00,105.74,105.82,105.58,105.58,5133.0,105.3526,105.4323,105.1932,105.1932,5133.0
2024-11-21 14:20:00,105.57,105.75,105.57,105.75,3567.0,105.1832,105.3626,105.1832,105.3626,3567.0
2024-11-21 14:25:00,105.73,105.79,105.68,105.77,3738.0,105.3426,105.4024,105.2928,105.3825,3738.0
2024-11-21 14:30:00,105.74,105.79,105.55,105.75,6020.0,105.3526,105.4024,105.1633,105.3626,6020.0
2024-11-21 14:35:00,105.78,105.82,105.73,105.82,3956.0,105.3925,105.4323,105.3426,105.4323,3956.0
2024-11-21 14:40:00,105.78,105.81,105.74,105.8,4445.0,105.3925,105.4223,105.3526,105.4124,4445.0
2024-11-21 14:45:00,105.76,105.76,105.48,105.59,6747.0,105.3725,105.3725,105.0936,105.2031,6747.0
2024-11-21 14:50:00,105.6,105.6,105.31,105.34,7250.0,105.2131,105.2131,104.9242,104.9541,7250.0
2024-11-21 14:55:00,105.34,105.55,105.33,105.54,5884.0,104.9541,105.1633,104.9441,105.1533,5884.0
2024-11-21 15:00:00,105.5,105.55,105.45,105.46,10213.0,105.1135,105.1633,105.0637,105.0736,10213.0
2024-11-21 15:05:00,105.44,105.67,105.44,105.58,7548.0,105.0537,105.2829,105.0537,105.1932,7548.0
2024-11-21 15:10:00,105.57,105.61,105.43,105.46,9854.0,105.1832,105.2231,105.0437,105.0736,9854.0
2024-11-21 15:15:00,105.45,105.63,105.45,105.59,9170.0,105.0637,105.243,105.0637,105.2031,9170.0
2024-11-21 15:20:00,105.54,105.65,105.53,105.64,7309.0,105.1533,105.2629,105.1434,105.253,7309.0
2024-11-21 15:25:00,105.64,105.8,105.64,105.77,5447.0,105.253,105.4124,105.253,105.3825,5447.0
2024-11-21 15:30:00,105.74,105.95,105.74,105.8,9705.0,105.3526,105.5618,105.3526,105.4124,9705.0
2024-11-21 15:35:00,105.81,105.84,105.54,105.62,12347.0,105.4223,105.4522,105.1533,105.233,12347.0
2024-11-21 15:40:00,105.64,105.7,105.58,105.67,11363.0,105.253,105.3127,105.1932,105.2829,11363.0
2024-11-21 15:45:00,105.63,105.65,105.42,105.48,9970.0,105.243,105.2629,105.0338,105.0936,9970.0
2024-11-21 15:50:00,105.43,105.43,105.18,105.21,36853.0,105.0437,105.0437,104.7946,104.8245,36853.0
2024-11-21 15:55:00,105.22,105.57,105.16,105.52,149071.0,104.8345,105.1832,104.7747,105.1334,149071.0
2024-11-22 09:30:00,105.12,105.59,105.07,105.58,10605.0,104.7349,105.2031,104.6851,105.1932,10605.0
2024-11-22 09:35:00,105.51,105.81,105.5,105.7,5873.0,105.1234,105.4223,105.1135,105.3127,5873.0
2024-11-22 09:40:00,105.78,106.14,105.78,105.81,3553.0,105.3925,105.7511,105.3925,105.4223,3553.0
2024-11-22 09:45:00,105.85,106.03,105.83,105.83,4226.0,105.4622,105.6415,105.4423,105.4423,4226.0
2024-11-22 09:50:00,105.92,105.96,105.7,105.96,2413.0,105.5319,105.5718,105.3127,105.5718,2413.0
2024-11-22 09:55:00,105.85,105.94,105.79,105.81,2830.0,105.4622,105.5519,105.4024,105.4223,2830.0
2024-11-22 10:00:00,105.91,106.3,105.71,106.1,23092.0,105.522,105.9105,105.3227,105.7113,23092.0
2024-11-22 10:05:00,106.05,106.05,105.86,105.86,9455.0,105.6615,105.6615,105.4722,105.4722,9455.0
2024-11-22 10:10:00,105.77,105.77,105.52,105.63,17095.0,105.3825,105.3825,105.1334,105.243,17095.0
2024-11-22 10:15:00,105.61,105.82,105.61,105.73,9753.0,105.2231,105.4323,105.2231,105.3426,9753.0
2024-11-22 10:20:00,105.82,106.14,105.76,106.14,4548.0,105.4323,105.7511,105.3725,105.7511,4548.0
2024-11-22 10:25:00,106.06,106.24,105.97,106.18,19252.0,105.6714,105.8508,105.5818,105.791,19252.0
2024-11-22 10:30:00,106.17,106.4,106.04,106.29,51827.0,105.781,106.0102,105.6515,105.9006,51827.0
2024-11-22 10:35:00,106.35,106.35,106.06,106.14,24641.0,105.9604,105.9604,105.6714,105.7511,24641.0
2024-11-22 10:40:00,106.13,106.61,106.07,106.59,8577.0,105.7412,106.2194,105.6814,106.1995,8577.0
2024-11-22 10:45:00,106.6,106.6,106.45,106.57,4319.0,106.2094,106.2094,106.06,106.1796,4319.0
2024-11-22 10:50:00,106.57,106.59,106.47,106.48,2675.0,106.1796,106.1995,106.0799,106.0899,2675.0
2024-11-22 10:55:00,106.49,106.64,106.45,106.64,7871.0,106.0999,106.2493,106.06,106.2493,7871.0
2024-11-22 11:00:00,106.68,106.72,106.6,106.67,7443.0,106.2892,106.329,106.2094,106.2792,7443.0
2024-11-22 11:05:00,106.66,106.66,106.5,106.52,4899.0,106.2692,106.2692,106.1098,106.1297,4899.0
2024-11-22 11:10:00,106.5,106.63,106.33,106.34,9848.0,106.1098,106.2393,105.9404,105.9504,9848.0
2024-11-22 11:15:00,106.34,106.39,106.28,106.29,2579.0,105.9504,106.0002,105.8906,105.9006,2579.0
2024-11-22 11:20:00,106.25,106.46,106.13,106.45,3023.0,105.8607,106.07,105.7412,106.06,3023.0
2024-11-22 11:25:00,106.39,106.59,106.38,106.51,6272.0,106.0002,106.1995,105.9903,106.1198,6272.0
2024-11-22 11:30:00,106.56,106.79,106.51,106.78,12858.0,106.1696,106.3988,106.1198,106.3888,12858.0
2024-11-22 11:35:00,106.86,107.12,106.85,107.12,11935.0,106.4685,106.7275,106.4585,106.7275,11935.0
2024-11-22 11:40:00,107.09,107.09,106.96,107.02,4622.0,106.6977,106.6977,106.5681,106.6279,4622.0
2024-11-22 11:45:00,107.0,107.12,106.9,106.94,8341.0,106.608,106.7275,106.5083,106.5482,8341.0
2024-11-22 11:50:00,106.98,107.31,106.97,107.31,4543.0,106.5881,106.9168,106.5781,106.9168,4543.0
2024-11-22 11:55:00,107.34,107.4,107.25,107.25,3696.0,106.9467,107.0065,106.8571,106.8571,3696.0
2024-11-22 12:00:00,107.25,107.39,107.19,107.36,8185.0,106.8571,106.9966,106.7973,106.9667,8185.0
2024-11-22 12:05:00,107.39,107.47,107.35,107.44,6226.0,106.9966,107.0763,106.9567,107.0464,6226.0
2024-11-22 12:10:00,107.42,107.59,107.42,107.56,4026.0,107.0264,107.1958,107.0264,107.1659,4026.0
2024-11-22 12:15:00,107.6,107.6,107.39,107.42,4464.0,107.2058,107.2058,106.9966,107.0264,4464.0
2024-11-22 12:20:00,107.42,107.59,107.37,107.47,11146.0,107.0264,107.1958,106.9766,107.0763,11146.0
2024-11-22 12:25:00,107.49,107.58,107.49,107.54,5032.0,107.0962,107.1859,107.0962,107.146,5032.0
2024-11-22 12:30:00,107.55,107.55,107.33,107.36,4673.0,107.156,107.156,106.9368,106.9667,4673.0
2024-11-22 12:35:00,107.42,107.42,107.34,107.36,3528.0,107.0264,107.0264,106.9467,106.9667,3528.0
2024-11-22 12:40:00,107.38,107.52,107.37,107.52,4961.0,106.9866,107.1261,106.9766,107.1261,4961.0
2024-11-22 12:45:00,107.49,107.62,107.46,107.59,3798.0,107.0962,107.2257,107.0663,107.1958,3798.0
2024-11-22 12:50:00,107.63,107.68,107.57,107.61,7317.0,107.2357,107.2855,107.1759,107.2157,7317.0
2024-11-22 12:55:00,107.63,107.63,107.55,107.56,3185.0,107.2357,107.2357,107.156,107.1659,3185.0
2024-11-22 13:00:00,107.48,107.48,107.25,107.42,4478.0,107.0862,107.0862,106.8571,107.0264,4478.0
2024-11-22 13:05:00,107.45,107.45,107.37,107.42,5114.0,107.0563,107.0563,106.9766,107.0264,5114.0
2024-11-22 13:10:00,107.43,107.48,107.36,107.41,4144.0,107.0364,107.0862,106.9667,107.0165,4144.0
2024-11-22 13:15:00,107.43,107.48,107.38,107.42,2700.0,107.0364,107.0862,106.9866,107.0264,2700.0
2024-11-22 13:20:00,107.37,107.54,107.36,107.51,4887.0,106.9766,107.146,106.9667,107.1161,4887.0
2024-11-22 13:25:00,107.47,107.55,107.32,107.32,4914.0,107.0763,107.156,106.9268,106.9268,4914.0
2024-11-22 13:30:00,107.36,107.5,107.36,107.4,2698.0,106.9667,107.1062,106.9667,107.0065,2698.0
2024-11-22 13:35:00,107.34,107.43,107.32,107.4,4636.0,106.9467,107.0364,106.9268,107.0065,4636.0
2024-11-22 13:40:00,107.37,107.44,107.35,107.4,8837.0,106.9766,107.0464,106.9567,107.0065,8837.0
2024-11-22 13:45:00,107.41,107.54,107.41,107.48,3498.0,107.0165,107.146,107.0165,107.0862,3498.0
2024-11-22 13:50:00,107.45,107.48,107.35,107.45,6823.0,107.0563,107.0862,106.9567,107.0563,6823.0
2024-11-22 13:55:00,107.46,107.6,107.45,107.56,3668.0,107.0663,107.2058,107.0563,107.1659,3668.0
2024-11-22 14:00:00,107.56,107.56,107.46,107.51,1800.0,107.1659,107.1659,107.0663,107.1161,1800.0
2024-11-22 14:05:00,107.48,107.6,107.48,107.59,5081.0,107.0862,107.2058,107.0862,107.1958,5081.0
2024-11-22 14:10:00,107.57,107.58,107.36,107.37,5853.0,107.1759,107.1859,106.9667,106.9766,5853.0
2024-11-22 14:15:00,107.4,107.48,107.25,107.32,10314.0,107.0065,107.0862,106.8571,106.9268,10314.0
2024-11-22 14:20:00,107.35,107.43,107.34,107.42,3434.0,106.9567,107.0364,106.9467,107.0264,3434.0
2024-11-22 14:25:00,107.44,107.54,107.42,107.45,1926.0,107.0464,107.146,107.0264,107.0563,1926.0
2024-11-22 14:30:00,107.45,107.54,107.44,107.52,3646.0,107.0563,107.146,107.0464,107.1261,3646.0
2024-11-22 14:35:00,107.53,107.57,107.5,107.51,2358.0,107.136,107.1759,107.1062,107.1161,2358.0
2024-11-22 14:40:00,107.51,107.55,107.46,107.51,6394.0,107.1161,107.156,107.0663,107.1161,6394.0
2024-11-22 14:45:00,107.52,107.56,107.49,107.5,6597.0,107.1261,107.1659,107.0962,107.1062,6597.0
2024-11-22 14:50:00,107.5,107.54,107.47,107.54,9118.0,107.1062,107.146,107.0763,107.146,9118.0
2024-11-22 14:55:00,107.52,107.69,107.51,107.68,14655.0,107.1261,107.2955,107.1161,107.2855,14655.0
2024-11-22 15:00:00,107.67,107.7,107.42,107.48,15074.0,107.2755,107.3054,107.0264,107.0862,15074.0
2024-11-22 15:05:00,107.49,107.65,107.49,107.59,6797.0,107.0962,107.2556,107.0962,107.1958,6797.0
2024-11-22 15:10:00,107.6,107.76,107.52,107.75,13440.0,107.2058,107.3652,107.1261,107.3552,13440.0
2024-11-22 15:15:00,107.77,107.83,107.66,107.72,9285.0,107.3752,107.4349,107.2656,107.3253,9285.0
2024-11-22 15:20:00,107.72,107.82,107.7,107.78,11451.0,107.3253,107.425,107.3054,107.3851,11451.0
2024-11-22 15:25:00,107.78,107.8,107.64,107.8,23786.0,107.3851,107.4051,107.2456,107.4051,23786.0
2024-11-22 15:30:00,107.8,107.89,107.73,107.79,19303.0,107.4051,107.4947,107.3353,107.3951,19303.0
2024-11-22 15:35:00,107.78,107.87,107.72,107.82,25359.0,107.3851,107.4748,107.3253,107.425,25359.0
2024-11-22 15:40:00,107.84,107.96,107.79,107.85,17279.0,107.4449,107.5645,107.3951,107.4549,17279.0
2024-11-22 15:45:00,107.84,107.98,107.84,107.95,15755.0,107.4449,107.5844,107.4449,107.5545,15755.0
2024-11-22 15:50:00,107.91,108.13,107.84,108.02,35907.0,107.5146,107.7338,107.4449,107.6242,35907.0
2024-11-22 15:55:00,108.05,108.25,107.96,108.24,134902.0,107.6541,107.8534,107.5645,107.8434,134902.0
2024-11-25 09:30:00,110.72,110.72,109.71,110.06,27573.0,110.434,110.434,109.4266,109.7757,27573.0
2024-11-25 09:35:00,110.09,110.12,109.7,110.12,9883.0,109.8056,109.8355,109.4166,109.8355,9883.0
2024-11-25 09:40:00,110.21,110.52,110.21,110.4,8350.0,109.9253,110.2345,109.9253,110.1148,8350.0
2024-11-25 09:45:00,110.56,110.85,110.41,110.46,17892.0,110.2744,110.5636,110.1248,110.1746,17892.0
2024-11-25 09:50:00,110.6,110.61,110.35,110.47,6337.0,110.3143,110.3243,110.0649,110.1846,6337.0
2024-11-25 09:55:00,110.5,110.52,109.79,109.79,7825.0,110.2145,110.2345,109.5064,109.5064,7825.0
2024-11-25 10:00:00,109.78,109.78,109.33,109.69,13419.0,109.4964,109.4964,109.0476,109.4066,13419.0
2024-11-25 10:05:00,109.6,109.93,109.6,109.84,8703.0,109.3169,109.646,109.3169,109.5562,8703.0
2024-11-25 10:10:00,109.84,109.91,109.48,109.7,12577.0,109.5562,109.6261,109.1972,109.4166,12577.0
2024-11-25 10:15:00,109.72,110.16,109.62,110.15,11531.0,109.4366,109.8754,109.3368,109.8654,11531.0
2024-11-25 10:20:00,110.28,110.52,110.22,110.43,6515.0,109.9951,110.2345,109.9353,110.1447,6515.0
2024-11-25 10:25:00,110.41,110.98,110.38,110.95,9466.0,110.1248,110.6933,110.0948,110.6634,9466.0
2024-11-25 10:30:00,110.92,111.16,110.81,110.98,12084.0,110.6335,110.8728,110.5237,110.6933,12084.0
2024-11-25 10:35:00,111.0,111.19,110.86,111.12,6298.0,110.7132,110.9028,110.5736,110.8329,6298.0
2024-11-25 10:40:00,111.16,111.43,111.16,111.38,7053.0,110.8728,111.1421,110.8728,111.0923,7053.0
2024-11-25 10:45:00,111.38,111.39,111.11,111.25,8185.0,111.0923,111.1022,110.823,110.9626,8185.0
2024-11-25 10:50:00,111.23,111.43,111.09,111.35,22426.0,110.9426,111.1421,110.803,111.0623,22426.0
2024-11-25 10:55:00,111.37,111.49,111.19,111.49,7320.0,111.0823,111.202,110.9028,111.202,7320.0
2024-11-25 11:00:00,111.5,111.8,111.49,111.76,31798.0,111.212,111.5112,111.202,111.4713,31798.0
2024-11-25 11:05:00,111.77,111.79,111.54,111.54,13155.0,111.4813,111.5012,111.2518,111.2518,13155.0
2024-11-25 11:10:00,111.63,111.86,111.58,111.72,8590.0,111.3416,111.571,111.2917,111.4314,8590.0
2024-11-25 11:15:00,111.73,111.99,111.73,111.96,8037.0,111.4414,111.7007,111.4414,111.6708,8037.0
2024-11-25 11:20:00,111.92,112.04,111.89,111.98,6904.0,111.6309,111.7506,111.6009,111.6907,6904.0
2024-11-25 11:25:00,111.95,112.18,111.95,112.09,9535.0,111.6608,111.8902,111.6608,111.8004,9535.0
2024-11-25 11:30:00,111.95,112.15,111.85,111.85,7577.0,111.6608,111.8603,111.561,111.561,7577.0
2024-11-25 11:35:00,111.74,111.81,111.48,111.5,9600.0,111.4513,111.5212,111.192,111.212,9600.0
2024-11-25 11:40:00,111.47,111.56,111.41,111.43,4600.0,111.182,111.2718,111.1222,111.1421,4600.0
2024-11-25 11:45:00,111.37,111.57,111.31,111.39,6516.0,111.0823,111.2818,111.0224,111.1022,6516.0
2024-11-25 11:50:00,111.41,111.61,111.41,111.52,8918.0,111.1222,111.3217,111.1222,111.2319,8918.0
2024-11-25 11:55:00,111.55,112.03,111.55,111.95,7875.0,111.2618,111.7406,111.2618,111.6608,7875.0
2024-11-25 12:00:00,112.02,112.1,111.92,112.1,7353.0,111.7306,111.8104,111.6309,111.8104,7353.0
2024-11-25 12:05:00,112.05,112.28,112.0,112.19,12230.0,111.7605,111.9899,111.7107,111.9002,12230.0
2024-11-25 12:10:00,112.2,112.21,111.9,111.97,9541.0,111.9101,111.9201,111.6109,111.6807,9541.0
2024-11-25 12:15:00,111.97,112.12,111.73,111.82,14163.0,111.6807,111.8304,111.4414,111.5311,14163.0
2024-11-25 12:20:00,111.78,111.78,111.36,111.43,7279.0,111.4912,111.4912,111.0723,111.1421,7279.0
2024-11-25 12:25:00,111.41,111.61,111.38,111.39,4351.0,111.1222,111.3217,111.0923,111.1022,4351.0
2024-11-25 12:30:00,111.42,111.5,111.37,111.37,6153.0,111.1322,111.212,111.0823,111.0823,6153.0
2024-11-25 12:35:00,111.31,111.42,111.2,111.23,5178.0,111.0224,111.1322,110.9127,110.9426,5178.0
2024-11-25 12:40:00,111.2,111.25,110.94,110.96,10203.0,110.9127,110.9626,110.6534,110.6733,10203.0
2024-11-25 12:45:00,110.96,110.97,110.73,110.79,12488.0,110.6733,110.6833,110.4439,110.5038,12488.0
2024-11-25 12:50:00,110.76,111.17,110.74,111.14,11511.0,110.4739,110.8828,110.4539,110.8529,11511.0
2024-11-25 12:55:00,111.14,111.16,110.98,111.04,7645.0,110.8529,110.8728,110.6933,110.7531,7645.0
2024-11-25 13:00:00,111.09,111.25,111.09,111.13,4174.0,110.803,110.9626,110.803,110.8429,4174.0
2024-11-25 13:05:00,111.11,111.12,110.99,111.03,3203.0,110.823,110.8329,110.7033,110.7432,3203.0
2024-11-25 13:10:00,111.07,111.13,111.04,111.12,4232.0,110.7831,110.8429,110.7531,110.8329,4232.0
2024-11-25 13:15:00,111.15,111.2,110.96,110.96,5231.0,110.8629,110.9127,110.6733,110.6733,5231.0
2024-11-25 13:20:00,111.0,111.37,111.0,111.33,13271.0,110.7132,111.0823,110.7132,111.0424,13271.0
2024-11-25 13:25:00,111.34,111.43,111.22,111.29,7900.0,111.0524,111.1421,110.9327,111.0025,7900.0
2024-11-25 13:30:00,111.33,111.61,111.32,111.61,12011.0,111.0424,111.3217,111.0324,111.3217,12011.0
2024-11-25 13:35:00,111.61,111.66,111.51,111.52,13226.0,111.3217,111.3715,111.2219,111.2319,13226.0
2024-11-25 13:40:00,111.54,111.54,111.4,111.41,4939.0,111.2518,111.2518,111.1122,111.1222,4939.0
2024-11-25 13:45:00,111.41,111.41,111.09,111.09,10694.0,111.1222,111.1222,110.803,110.803,10694.0
2024-11-25 13:50:00,111.08,111.14,110.97,110.97,8126.0,110.793,110.8529,110.6833,110.6833,8126.0
2024-11-25 13:55:00,111.0,111.18,111.0,111.12,3491.0,110.7132,110.8928,110.7132,110.8329,3491.0
2024-11-25 14:00:00,111.08,111.24,111.06,111.23,5385.0,110.793,110.9526,110.7731,110.9426,5385.0
2024-11-25 14:05:00,111.25,111.36,111.17,111.36,5990.0,110.9626,111.0723,110.8828,111.0723,5990.0
2024-11-25 14:10:00,111.35,111.35,111.25,111.32,3547.0,111.0623,111.0623,110.9626,111.0324,3547.0
2024-11-25 14:15:00,111.33,111.36,111.22,111.22,2626.0,111.0424,111.0723,110.9327,110.9327,2626.0
2024-11-25 14:20:00,111.16,111.21,111.05,111.07,6611.0,110.8728,110.9227,110.7631,110.7831,6611.0
2024-11-25 14:25:00,111.11,111.16,111.06,111.1,4474.0,110.823,110.8728,110.7731,110.813,4474.0
2024-11-25 14:30:00,111.12,111.26,111.1,111.21,5790.0,110.8329,110.9726,110.813,110.9227,5790.0
2024-11-25 14:35:00,111.25,111.3,111.2,111.2,4412.0,110.9626,111.0125,110.9127,110.9127,4412.0
2024-11-25 14:40:00,111.19,111.41,111.19,111.38,3739.0,110.9028,111.1222,110.9028,111.0923,3739.0
2024-11-25 14:45:00,111.38,111.46,111.3,111.3,4362.0,111.0923,111.1721,111.0125,111.0125,4362.0
2024-11-25 14:50:00,111.28,111.46,111.27,111.44,5383.0,110.9925,111.1721,110.9825,111.1521,5383.0
2024-11-25 14:55:00,111.45,111.49,111.17,111.29,8670.0,111.1621,111.202,110.8828,111.0025,8670.0
2024-11-25 15:00:00,111.17,111.24,111.08,111.18,7179.0,110.8828,110.9526,110.793,110.8928,7179.0
2024-11-25 15:05:00,111.13,111.2,111.02,111.2,6665.0,110.8429,110.9127,110.7332,110.9127,6665.0
2024-11-25 15:10:00,111.15,111.19,111.05,111.08,5043.0,110.8629,110.9028,110.7631,110.793,5043.0
2024-11-25 15:15:00,111.1,111.13,110.96,110.96,5454.0,110.813,110.8429,110.6733,110.6733,5454.0
2024-11-25 15:20:00,110.92,110.99,110.86,110.99,11238.0,110.6335,110.7033,110.5736,110.7033,11238.0
2024-11-25 15:25:00,110.97,111.12,110.94,111.11,11288.0,110.6833,110.8329,110.6534,110.823,11288.0
2024-11-25 15:30:00,111.1,111.21,111.01,111.13,11313.0,110.813,110.9227,110.7232,110.8429,11313.0
2024-11-25 15:35:00,111.15,111.18,110.97,111.12,10438.0,110.8629,110.8928,110.6833,110.8329,10438.0
2024-11-25 15:40:00,111.11,111.15,111.04,111.05,10491.0,110.823,110.8629,110.7531,110.7631,10491.0
2024-11-25 15:45:00,111.05,111.05,110.87,110.87,14962.0,110.7631,110.7631,110.5836,110.5836,14962.0
2024-11-25 15:50:00,110.83,110.95,110.64,110.71,34879.0,110.5437,110.6634,110.3542,110.424,34879.0
2024-11-25 15:55:00,110.62,110.73,110.46,110.67,190879.0,110.3342,110.4439,110.1746,110.3841,190879.0
2024-11-26 09:30:00,112.11,112.13,111.28,111.59,42104.0,111.8204,111.8403,110.9925,111.3017,42104.0
2024-11-26 09:35:00,111.6,111.6,111.0,111.05,30417.0,111.3117,111.3117,110.7132,110.7631,30417.0
2024-11-26 09:40:00,111.05,111.17,110.74,110.85,33115.0,110.7631,110.8828,110.4539,110.5636,33115.0
2024-11-26 09:45:00,110.81,110.92,110.61,110.87,20069.0,110.5237,110.6335,110.3243,110.5836,20069.0
2024-11-26 09:50:00,110.89,111.02,110.08,110.2,48013.0,110.6035,110.7332,109.7956,109.9153,48013.0
2024-11-26 09:55:00,110.21,110.4,110.15,110.4,9593.0,109.9253,110.1148,109.8654,110.1148,9593.0
2024-11-26 10:00:00,110.35,110.62,110.14,110.53,10580.0,110.0649,110.3342,109.8555,110.2445,10580.0
2024-11-26 10:05:00,110.56,110.86,110.43,110.72,6710.0,110.2744,110.5736,110.1447,110.434,6710.0
2024-11-26 10:10:00,110.73,110.8,110.53,110.75,5424.0,110.4439,110.5138,110.2445,110.4639,5424.0
2024-11-26 10:15:00,110.75,110.76,110.31,110.35,8826.0,110.4639,110.4739,110.025,110.0649,8826.0
2024-11-26 10:20:00,110.35,110.59,110.26,110.41,11222.0,110.0649,110.3043,109.9752,110.1248,11222.0
2024-11-26 10:25:00,110.29,110.36,110.18,110.33,10502.0,110.0051,110.0749,109.8954,110.045,10502.0
2024-11-26 10:30:00,110.27,110.27,110.0,110.02,8882.0,109.9851,109.9851,109.7158,109.7358,8882.0
2024-11-26 10:35:00,109.99,110.47,109.95,110.43,8870.0,109.7059,110.1846,109.666,110.1447,8870.0
2024-11-26 10:40:00,110.4,110.47,110.38,110.45,4663.0,110.1148,110.1846,110.0948,110.1647,4663.0
2024-11-26 10:45:00,110.44,110.61,110.41,110.5,6620.0,110.1547,110.3243,110.1248,110.2145,6620.0
2024-11-26 10:50:00,110.51,110.56,110.34,110.34,4323.0,110.2245,110.2744,110.0549,110.0549,4323.0
2024-11-26 10:55:00,110.38,110.7,110.38,110.43,8091.0,110.0948,110.414,110.0948,110.1447,8091.0
2024-11-26 11:00:00,110.41,110.44,110.2,110.2,7907.0,110.1248,110.1547,109.9153,109.9153,7907.0
2024-11-26 11:05:00,110.29,110.31,110.04,110.04,3807.0,110.0051,110.025,109.7557,109.7557,3807.0
2024-11-26 11:10:00,109.97,109.98,109.7,109.79,4450.0,109.6859,109.6959,109.4166,109.5064,4450.0
2024-11-26 11:15:00,109.79,109.94,109.78,109.89,7067.0,109.5064,109.656,109.4964,109.6061,7067.0
2024-11-26 11:20:00,109.87,109.9,109.72,109.84,7198.0,109.5862,109.6161,109.4366,109.5562,7198.0
2024-11-26 11:25:00,109.87,109.99,109.84,109.91,3975.0,109.5862,109.7059,109.5562,109.6261,3975.0
2024-11-26 11:30:00,109.95,109.96,109.7,109.78,9660.0,109.666,109.6759,109.4166,109.4964,9660.0
2024-11-26 11:35:00,109.73,109.8,109.62,109.69,13203.0,109.4465,109.5163,109.3368,109.4066,13203.0
2024-11-26 11:40:00,109.71,109.83,109.6,109.74,13684.0,109.4266,109.5463,109.3169,109.4565,13684.0
2024-11-26 11:45:00,109.79,109.82,109.35,109.36,12510.0,109.5064,109.5363,109.0675,109.0775,12510.0
2024-11-26 11:50:00,109.43,109.6,109.41,109.57,4576.0,109.1473,109.3169,109.1274,109.2869,4576.0
2024-11-26 11:55:00,109.59,109.71,109.46,109.49,6936.0,109.3069,109.4266,109.1772,109.2071,6936.0
2024-11-26 12:00:00,109.33,109.37,109.09,109.13,3628.0,109.0476,109.0875,108.8082,108.8481,3628.0
2024-11-26 12:05:00,109.09,109.14,108.93,108.93,4787.0,108.8082,108.858,108.6486,108.6486,4787.0
2024-11-26 12:10:00,108.97,109.07,108.76,108.76,3059.0,108.6885,108.7882,108.479,108.479,3059.0
2024-11-26 12:15:00,108.76,108.76,108.42,108.45,5121.0,108.479,108.479,108.1399,108.1698,5121.0
2024-11-26 12:20:00,108.46,108.57,108.46,108.54,7938.0,108.1798,108.2895,108.1798,108.2596,7938.0
2024-11-26 12:25:00,108.54,108.82,108.5,108.77,7836.0,108.2596,108.5389,108.2197,108.489,7836.0
2024-11-26 12:30:00,108.73,109.0,108.72,108.82,19388.0,108.4491,108.7184,108.4391,108.5389,19388.0
2024-11-26 12:35:00,108.83,108.85,108.7,108.82,5345.0,108.5488,108.5688,108.4192,108.5389,5345.0
2024-11-26 12:40:00,108.81,109.09,108.81,109.09,6328.0,108.5289,108.8082,108.5289,108.8082,6328.0
2024-11-26 12:45:00,109.09,109.09,108.89,108.91,3740.0,108.8082,108.8082,108.6087,108.6286,3740.0
2024-11-26 12:50:00,108.9,108.94,108.83,108.9,2942.0,108.6187,108.6586,108.5488,108.6187,2942.0
2024-11-26 12:55:00,108.91,108.98,108.89,108.91,2640.0,108.6286,108.6985,108.6087,108.6286,2640.0
2024-11-26 13:00:00,108.88,108.98,108.79,108.84,5085.0,108.5987,108.6985,108.509,108.5588,5085.0
2024-11-26 13:05:00,108.8,108.81,108.59,108.63,7374.0,108.5189,108.5289,108.3095,108.3494,7374.0
2024-11-26 13:10:00,108.63,108.68,108.5,108.62,5520.0,108.3494,108.3992,108.2197,108.3394,5520.0
2024-11-26 13:15:00,108.63,108.72,108.58,108.62,5873.0,108.3494,108.4391,108.2995,108.3394,5873.0
2024-11-26 13:20:00,108.57,108.8,108.56,108.72,6576.0,108.2895,108.5189,108.2795,108.4391,6576.0
2024-11-26 13:25:00,108.75,108.82,108.7,108.81,2656.0,108.4691,108.5389,108.4192,108.5289,2656.0
2024-11-26 13:30:00,108.85,109.06,108.8,109.03,4092.0,108.5688,108.7783,108.5189,108.7483,4092.0
2024-11-26 13:35:00,108.97,108.97,108.79,108.87,3899.0,108.6885,108.6885,108.509,108.5887,3899.0
2024-11-26 13:40:00,108.88,109.1,108.88,109.05,3431.0,108.5987,108.8182,108.5987,108.7683,3431.0
2024-11-26 13:45:00,109.1,109.11,109.05,109.08,1725.0,108.8182,108.8281,108.7683,108.7982,1725.0
2024-11-26 13:50:00,109.06,109.14,109.03,109.04,4048.0,108.7783,108.858,108.7483,108.7583,4048.0
2024-11-26 13:55:00,109.04,109.12,109.03,109.05,2450.0,108.7583,108.8381,108.7483,108.7683,2450.0
2024-11-26 14:00:00,109.05,109.14,108.95,109.14,6488.0,108.7683,108.858,108.6685,108.858,6488.0
2024-11-26 14:05:00,109.11,109.11,108.79,108.84,3666.0,108.8281,108.8281,108.509,108.5588,3666.0
2024-11-26 14:10:00,108.83,108.92,108.8,108.88,6417.0,108.5488,108.6386,108.5189,108.5987,6417.0
2024-11-26 14:15:00,108.91,108.91,108.64,108.7,3794.0,108.6286,108.6286,108.3593,108.4192,3794.0
2024-11-26 14:20:00,108.7,108.71,108.42,108.45,5618.0,108.4192,108.4292,108.1399,108.1698,5618.0
2024-11-26 14:25:00,108.3,108.36,108.21,108.27,7240.0,108.0202,108.0801,107.9305,107.9903,7240.0
2024-11-26 14:30:00,108.23,108.37,108.08,108.35,9957.0,107.9504,108.09,107.8008,108.0701,9957.0
2024-11-26 14:35:00,108.33,108.44,108.28,108.41,6070.0,108.0501,108.1599,108.0003,108.1299,6070.0
2024-11-26 14:40:00,108.4,108.41,108.27,108.3,7395.0,108.12,108.1299,107.9903,108.0202,7395.0
2024-11-26 14:45:00,108.32,108.46,108.31,108.32,4517.0,108.0402,108.1798,108.0302,108.0402,4517.0
2024-11-26 14:50:00,108.3,108.39,108.28,108.37,6212.0,108.0202,108.11,108.0003,108.09,6212.0
2024-11-26 14:55:00,108.36,108.4,108.23,108.27,14428.0,108.0801,108.12,107.9504,107.9903,14428.0
2024-11-26 15:00:00,108.23,108.44,108.21,108.32,7190.0,107.9504,108.1599,107.9305,108.0402,7190.0
2024-11-26 15:05:00,108.29,108.42,108.26,108.35,9219.0,108.0102,108.1399,107.9803,108.0701,9219.0
2024-11-26 15:10:00,108.36,108.36,108.1,108.14,9742.0,108.0801,108.0801,107.8207,107.8606,9742.0
2024-11-26 15:15:00,108.17,108.28,108.07,108.18,8636.0,107.8906,108.0003,107.7908,107.9005,8636.0
2024-11-26 15:20:00,108.19,108.28,108.09,108.26,9773.0,107.9105,108.0003,107.8108,107.9803,9773.0
2024-11-26 15:25:00,108.24,108.48,108.24,108.48,11173.0,107.9604,108.1998,107.9604,108.1998,11173.0
2024-11-26 15:30:00,108.5,108.59,108.44,108.57,12604.0,108.2197,108.3095,108.1599,108.2895,12604.0
2024-11-26 15:35:00,108.55,108.57,108.36,108.45,13334.0,108.2696,108.2895,108.0801,108.1698,13334.0
2024-11-26 15:40:00,108.46,108.59,108.4,108.59,20742.0,108.1798,108.3095,108.12,108.3095,20742.0
2024-11-26 15:45:00,108.59,108.69,108.56,108.65,13039.0,108.3095,108.4092,108.2795,108.3693,13039.0
2024-11-26 15:50:00,108.67,108.95,108.63,108.74,32059.0,108.3893,108.6685,108.3494,108.4591,32059.0
2024-11-26 15:55:00,108.78,109.11,108.68,109.09,77039.0,108.499,108.8281,108.3992,108.8082,77039.0
2024-11-27 09:30:00,109.53,109.55,109.24,109.31,23871.0,109.247,109.267,108.9578,109.0276,23871.0
2024-11-27 09:35:00,109.27,109.31,108.99,109.31,5940.0,108.9877,109.0276,108.7084,109.0276,5940.0
2024-11-27 09:40:00,109.33,109.67,109.32,109.4,5863.0,109.0476,109.3867,109.0376,109.1174,5863.0
2024-11-27 09:45:00,109.45,109.78,109.45,109.57,4547.0,109.1672,109.4964,109.1672,109.2869,4547.0
2024-11-27 09:50:00,109.51,109.53,108.98,109.01,9877.0,109.2271,109.247,108.6985,108.7284,9877.0
2024-11-27 09:55:00,109.03,109.03,108.79,108.8,4695.0,108.7483,108.7483,108.509,108.5189,4695.0
2024-11-27 10:00:00,108.76,108.84,108.59,108.61,5034.0,108.479,108.5588,108.3095,108.3294,5034.0
2024-11-27 10:05:00,108.45,108.51,108.36,108.38,4777.0,108.1698,108.2297,108.0801,108.1,4777.0
2024-11-27 10:10:00,108.36,108.36,107.75,107.84,4694.0,108.0801,108.0801,107.4716,107.5614,4694.0
2024-11-27 10:15:00,107.82,107.88,107.35,107.54,7100.0,107.5415,107.6013,107.0727,107.2622,7100.0
2024-11-27 10:20:00,107.6,107.61,107.06,107.07,24548.0,107.322,107.332,106.7834,106.7934,24548.0
2024-11-27 10:25:00,107.08,107.16,106.94,107.03,6120.0,106.8034,106.8832,106.6637,106.7535,6120.0
2024-11-27 10:30:00,107.03,107.2,106.92,107.2,5954.0,106.7535,106.9231,106.6438,106.9231,5954.0
2024-11-27 10:35:00,107.2,107.3,106.63,106.67,24675.0,106.9231,107.0228,106.3545,106.3944,24675.0
2024-11-27 10:40:00,106.67,106.91,106.66,106.83,7723.0,106.3944,106.6338,106.3845,106.554,7723.0
2024-11-27 10:45:00,106.88,107.02,106.76,107.02,4600.0,106.6039,106.7435,106.4842,106.7435,4600.0
2024-11-27 10:50:00,107.03,107.15,106.94,107.1,3814.0,106.7535,106.8732,106.6637,106.8233,3814.0
2024-11-27 10:55:00,107.08,107.19,107.0,107.05,4234.0,106.8034,106.9131,106.7236,106.7734,4234.0
2024-11-27 11:00:00,107.09,107.09,106.66,106.77,7253.0,106.8133,106.8133,106.3845,106.4942,7253.0
2024-11-27 11:05:00,106.78,107.09,106.69,107.09,2858.0,106.5041,106.8133,106.4144,106.8133,2858.0
2024-11-27 11:10:00,107.06,107.06,106.87,106.97,4003.0,106.7834,106.7834,106.5939,106.6937,4003.0
2024-11-27 11:15:00,107.03,107.09,106.96,106.96,4813.0,106.7535,106.8133,106.6837,106.6837,4813.0
2024-11-27 11:20:00,106.94,106.95,106.72,106.81,3005.0,106.6637,106.6737,106.4443,106.5341,3005.0
2024-11-27 11:25:00,106.84,106.96,106.79,106.85,4956.0,106.564,106.6837,106.5141,106.574,4956.0
2024-11-27 11:30:00,106.83,106.83,106.69,106.73,5400.0,106.554,106.554,106.4144,106.4543,5400.0
2024-11-27 11:35:00,106.75,106.86,106.75,106.83,7024.0,106.4742,106.5839,106.4742,106.554,7024.0
2024-11-27 11:40:00,106.87,106.9,106.76,106.85,4384.0,106.5939,106.6238,106.4842,106.574,4384.0
2024-11-27 11:45:00,106.84,106.85,106.5,106.57,2609.0,106.564,106.574,106.2249,106.2947,2609.0
2024-11-27 11:50:00,106.57,106.68,106.53,106.55,6553.0,106.2947,106.4044,106.2548,106.2747,6553.0
2024-11-27 11:55:00,106.49,106.53,106.33,106.34,7600.0,106.2149,106.2548,106.0553,106.0653,7600.0
2024-11-27 12:00:00,106.34,106.35,106.17,106.27,11461.0,106.0653,106.0753,105.8957,105.9955,11461.0
2024-11-27 12:05:00,106.3,106.31,106.13,106.18,7421.0,106.0254,106.0354,105.8558,105.9057,7421.0
2024-11-27 12:10:00,106.22,106.35,106.2,106.32,11324.0,105.9456,106.0753,105.9256,106.0453,11324.0
2024-11-27 12:15:00,106.3,106.43,106.26,106.43,8056.0,106.0254,106.155,105.9855,106.155,8056.0
2024-11-27 12:20:00,106.47,106.49,106.44,106.45,1900.0,106.1949,106.2149,106.165,106.175,1900.0
2024-11-27 12:25:00,106.45,106.54,106.35,106.35,4660.0,106.175,106.2648,106.0753,106.0753,4660.0
2024-11-27 12:30:00,106.39,106.39,106.19,106.26,7024.0,106.1152,106.1152,105.9157,105.9855,7024.0
2024-11-27 12:35:00,106.27,106.38,106.17,106.38,4322.0,105.9955,106.1052,105.8957,106.1052,4322.0
2024-11-27 12:40:00,106.47,106.47,106.25,106.26,1759.0,106.1949,106.1949,105.9755,105.9855,1759.0
2024-11-27 12:45:00,106.2,106.43,106.19,106.4,2905.0,105.9256,106.155,105.9157,106.1251,2905.0
2024-11-27 12:50:00,106.39,106.42,106.32,106.39,1998.0,106.1152,106.1451,106.0453,106.1152,1998.0
2024-11-27 12:55:00,106.41,106.59,106.41,106.55,6859.0,106.1351,106.3146,106.1351,106.2747,6859.0
2024-11-27 13:00:00,106.54,106.58,106.46,106.57,3531.0,106.2648,106.3047,106.185,106.2947,3531.0
2024-11-27 13:05:00,106.59,106.81,106.59,106.8,3786.0,106.3146,106.5341,106.3146,106.5241,3786.0
2024-11-27 13:10:00,106.9,106.97,106.81,106.89,12477.0,106.6238,106.6937,106.5341,106.6139,12477.0
2024-11-27 13:15:00,106.89,106.96,106.86,106.96,10361.0,106.6139,106.6837,106.5839,106.6837,10361.0
2024-11-27 13:20:00,106.97,107.06,106.94,107.06,1650.0,106.6937,106.7834,106.6637,106.7834,1650.0
2024-11-27 13:25:00,107.11,107.23,107.1,107.23,1337.0,106.8333,106.953,106.8233,106.953,1337.0
2024-11-27 13:30:00,107.24,107.4,107.24,107.4,2400.0,106.963,107.1225,106.963,107.1225,2400.0
2024-11-27 13:35:00,107.48,107.75,107.46,107.75,5527.0,107.2023,107.4716,107.1824,107.4716,5527.0
2024-11-27 13:40:00,107.75,107.82,107.61,107.62,3693.0,107.4716,107.5415,107.332,107.342,3693.0
2024-11-27 13:45:00,107.68,107.77,107.66,107.76,4274.0,107.4018,107.4916,107.3819,107.4816,4274.0
2024-11-27 13:50:00,107.76,107.99,107.76,107.95,3145.0,107.4816,107.711,107.4816,107.6711,3145.0
2024-11-27 13:55:00,107.95,108.06,107.94,107.94,7355.0,107.6711,107.7808,107.6611,107.6611,7355.0
2024-11-27 14:00:00,107.92,107.97,107.82,107.97,18122.0,107.6412,107.6911,107.5415,107.6911,18122.0
2024-11-27 14:05:00,107.93,107.96,107.76,107.81,2085.0,107.6512,107.6811,107.4816,107.5315,2085.0
2024-11-27 14:10:00,107.8,108.05,107.78,108.05,2173.0,107.5215,107.7709,107.5016,107.7709,2173.0
2024-11-27 14:15:00,108.02,108.02,107.85,107.86,2159.0,107.7409,107.7409,107.5714,107.5814,2159.0
2024-11-27 14:20:00,107.84,107.88,107.73,107.79,2805.0,107.5614,107.6013,107.4517,107.5115,2805.0
2024-11-27 14:25:00,107.81,107.82,107.68,107.69,2603.0,107.5315,107.5415,107.4018,107.4118,2603.0
2024-11-27 14:30:00,107.68,107.79,107.66,107.77,2730.0,107.4018,107.5115,107.3819,107.4916,2730.0
2024-11-27 14:35:00,107.74,107.96,107.72,107.95,3444.0,107.4617,107.6811,107.4417,107.6711,3444.0
2024-11-27 14:40:00,107.97,108.03,107.88,107.93,1363.0,107.6911,107.7509,107.6013,107.6512,1363.0
2024-11-27 14:45:00,107.93,108.03,107.88,108.03,6204.0,107.6512,107.7509,107.6013,107.7509,6204.0
2024-11-27 14:50:00,108.03,108.08,108.0,108.02,2800.0,107.7509,107.8008,107.721,107.7409,2800.0
2024-11-27 14:55:00,108.04,108.1,108.0,108.01,3803.0,107.7609,107.8207,107.721,107.731,3803.0
2024-11-27 15:00:00,108.06,108.22,107.98,108.16,3597.0,107.7808,107.9404,107.701,107.8806,3597.0
2024-11-27 15:05:00,108.17,108.17,108.02,108.12,4748.0,107.8906,107.8906,107.7409,107.8407,4748.0
2024-11-27 15:10:00,108.07,108.19,108.05,108.19,4967.0,107.7908,107.9105,107.7709,107.9105,4967.0
2024-11-27 15:15:00,108.19,108.27,108.14,108.14,6084.0,107.9105,107.9903,107.8606,107.8606,6084.0
2024-11-27 15:20:00,108.14,108.14,107.92,107.95,4797.0,107.8606,107.8606,107.6412,107.6711,4797.0
2024-11-27 15:25:00,107.98,107.99,107.82,107.86,6436.0,107.701,107.711,107.5415,107.5814,6436.0
2024-11-27 15:30:00,107.88,107.88,107.74,107.75,8427.0,107.6013,107.6013,107.4617,107.4716,8427.0
2024-11-27 15:35:00,107.71,107.86,107.69,107.83,6966.0,107.4317,107.5814,107.4118,107.5514,6966.0
2024-11-27 15:40:00,107.77,107.78,107.67,107.76,8560.0,107.4916,107.5016,107.3918,107.4816,8560.0
2024-11-27 15:45:00,107.78,107.82,107.7,107.72,6638.0,107.5016,107.5415,107.4218,107.4417,6638.0
2024-11-27 15:50:00,107.74,108.05,107.71,107.84,23586.0,107.4617,107.7709,107.4317,107.5614,23586.0
2024-11-27 15:55:00,107.89,108.3,107.88,108.06,67068.0,107.6113,108.0202,107.6013,107.7808,67068.0
2024-11-29 09:30:00,109.95,110.86,109.81,110.21,38999.0,109.666,110.5736,109.5263,109.9253,38999.0
2024-11-29 09:35:00,110.18,111.19,110.18,111.19,14120.0,109.8954,110.9028,109.8954,110.9028,14120.0
2024-11-29 09:40:00,111.08,111.21,110.58,111.15,52853.0,110.793,110.9227,110.2943,110.8629,52853.0
2024-11-29 09:45:00,111.16,111.41,111.0,111.26,22830.0,110.8728,111.1222,110.7132,110.9726,22830.0
2024-11-29 09:50:00,111.23,111.3,110.96,111.28,15592.0,110.9426,111.0125,110.6733,110.9925,15592.0
2024-11-29 09:55:00,111.36,111.94,111.34,111.68,19999.0,111.0723,111.6508,111.0524,111.3915,19999.0
2024-11-29 10:00:00,111.67,111.71,111.2,111.52,21676.0,111.3815,111.4214,110.9127,111.2319,21676.0
2024-11-29 10:05:00,111.58,111.83,111.34,111.83,25592.0,111.2917,111.5411,111.0524,111.5411,25592.0
2024-11-29 10:10:00,111.83,112.31,111.78,112.17,18410.0,111.5411,112.0199,111.4912,111.8802,18410.0
2024-11-29 10:15:00,112.19,112.19,111.88,112.08,15753.0,111.9002,111.9002,111.591,111.7905,15753.0
2024-11-29 10:20:00,112.07,112.2,111.94,112.05,16479.0,111.7805,111.9101,111.6508,111.7605,16479.0
2024-11-29 10:25:00,112.06,112.19,111.77,111.8,11225.0,111.7705,111.9002,111.4813,111.5112,11225.0
2024-11-29 10:30:00,111.72,112.03,111.72,112.01,7419.0,111.4314,111.7406,111.4314,111.7206,7419.0
2024-11-29 10:35:00,112.01,112.01,111.74,111.88,11059.0,111.7206,111.7206,111.4513,111.591,11059.0
2024-11-29 10:40:00,111.89,111.92,111.73,111.78,6257.0,111.6009,111.6309,111.4414,111.4912,6257.0
2024-11-29 10:45:00,111.79,111.89,111.65,111.83,6785.0,111.5012,111.6009,111.3616,111.5411,6785.0
2024-11-29 10:50:00,111.79,111.84,111.67,111.78,4094.0,111.5012,111.5511,111.3815,111.4912,4094.0
2024-11-29 10:55:00,111.78,111.98,111.78,111.84,9779.0,111.4912,111.6907,111.4912,111.5511,9779.0
2024-11-29 11:00:00,111.83,112.14,111.79,112.13,4775.0,111.5411,111.8503,111.5012,111.8403,4775.0
2024-11-29 11:05:00,112.14,112.26,112.06,112.21,10454.0,111.8503,111.97,111.7705,111.9201,10454.0
2024-11-29 11:10:00,112.14,112.32,112.13,112.22,13643.0,111.8503,112.0298,111.8403,111.9301,13643.0
2024-11-29 11:15:00,112.2,112.23,111.92,111.98,6375.0,111.9101,111.9401,111.6309,111.6907,6375.0
2024-11-29 11:20:00,112.01,112.09,111.87,111.9,7014.0,111.7206,111.8004,111.581,111.6109,7014.0
2024-11-29 11:25:00,111.92,112.07,111.76,111.78,14143.0,111.6309,111.7805,111.4713,111.4912,14143.0
2024-11-29 11:30:00,111.74,111.79,111.6,111.71,8630.0,111.4513,111.5012,111.3117,111.4214,8630.0
2024-11-29 11:35:00,111.76,111.77,111.34,111.37,4764.0,111.4713,111.4813,111.0524,111.0823,4764.0
2024-11-29 11:40:00,111.38,111.4,111.1,111.21,5301.0,111.0923,111.1122,110.813,110.9227,5301.0
2024-11-29 11:45:00,111.19,111.19,111.05,111.14,5021.0,110.9028,110.9028,110.7631,110.8529,5021.0
2024-11-29 11:50:00,111.18,111.28,111.17,111.18,10657.0,110.8928,110.9925,110.8828,110.8928,10657.0
2024-11-29 11:55:00,111.18,111.2,111.1,111.16,4765.0,110.8928,110.9127,110.813,110.8728,4765.0
2024-11-29 12:00:00,111.15,111.15,110.9,110.95,10440.0,110.8629,110.8629,110.6135,110.6634,10440.0
2024-11-29 12:05:00,110.92,110.92,110.71,110.71,5755.0,110.6335,110.6335,110.424,110.424,5755.0
2024-11-29 12:10:00,110.68,110.9,110.66,110.81,8645.0,110.3941,110.6135,110.3741,110.5237,8645.0
2024-11-29 12:15:00,110.79,110.81,110.61,110.64,6463.0,110.5038,110.5237,110.3243,110.3542,6463.0
2024-11-29 12:20:00,110.63,110.63,110.42,110.43,8857.0,110.3442,110.3442,110.1347,110.1447,8857.0
2024-11-29 12:25:00,110.45,110.58,110.2,110.23,9070.0,110.1647,110.2943,109.9153,109.9452,9070.0
2024-11-29 12:30:00,110.28,110.57,110.27,110.55,8789.0,109.9951,110.2844,109.9851,110.2644,8789.0
2024-11-29 12:35:00,110.56,110.74,110.5,110.7,17433.0,110.2744,110.4539,110.2145,110.414,17433.0
2024-11-29 12:40:00,110.7,110.72,110.51,110.54,11507.0,110.414,110.434,110.2245,110.2544,11507.0
2024-11-29 12:45:00,110.58,110.59,110.46,110.5,13071.0,110.2943,110.3043,110.1746,110.2145,13071.0
2024-11-29 12:50:00,110.48,110.53,110.16,110.19,20495.0,110.1946,110.2445,109.8754,109.9053,20495.0
2024-11-29 12:55:00,110.21,110.4,109.91,109.98,99881.0,109.9253,110.1148,109.6261,109.6959,99881.0
2024-12-02 09:30:00,110.04,111.51,110.04,111.43,31661.0,109.7557,111.2219,109.7557,111.1421,31661.0
2024-12-02 09:35:00,111.36,111.91,111.35,111.59,34560.0,111.0723,111.6209,111.0623,111.3017,34560.0
2024-12-02 09:40:00,111.63,111.88,111.37,111.66,15172.0,111.3416,111.591,111.0823,111.3715,15172.0
2024-12-02 09:45:00,111.57,111.98,111.57,111.98,15035.0,111.2818,111.6907,111.2818,111.6907,15035.0
2024-12-02 09:50:00,112.05,112.75,111.98,112.59,15330.0,111.7605,112.4587,111.6907,112.2991,15330.0
2024-12-02 09:55:00,112.58,112.63,112.19,112.45,12227.0,112.2892,112.339,111.9002,112.1595,12227.0
2024-12-02 10:00:00,112.44,112.47,112.06,112.1,7027.0,112.1495,112.1794,111.7705,111.8104,7027.0
2024-12-02 10:05:00,112.19,112.32,112.05,112.08,6848.0,111.9002,112.0298,111.7605,111.7905,6848.0
2024-12-02 10:10:00,112.03,112.04,111.76,111.78,11722.0,111.7406,111.7506,111.4713,111.4912,11722.0
2024-12-02 10:15:00,111.8,111.91,111.71,111.71,15350.0,111.5112,111.6209,111.4214,111.4214,15350.0
2024-12-02 10:20:00,111.7,112.09,111.67,112.06,16554.0,111.4114,111.8004,111.3815,111.7705,16554.0
2024-12-02 10:25:00,112.1,112.37,112.06,112.25,14855.0,111.8104,112.0797,111.7705,111.96,14855.0
2024-12-02 10:30:00,112.23,112.25,112.06,112.11,15275.0,111.9401,111.96,111.7705,111.8204,15275.0
2024-12-02 10:35:00,112.09,112.32,112.07,112.2,7391.0,111.8004,112.0298,111.7805,111.9101,7391.0
2024-12-02 10:40:00,112.19,112.3,112.06,112.09,14937.0,111.9002,112.0099,111.7705,111.8004,14937.0
2024-12-02 10:45:00,112.09,112.17,111.94,111.99,12316.0,111.8004,111.8802,111.6508,111.7007,12316.0
2024-12-02 10:50:00,111.95,112.11,111.94,112.11,13040.0,111.6608,111.8204,111.6508,111.8204,13040.0
2024-12-02 10:55:00,112.23,112.45,112.2,112.39,6847.0,111.9401,112.1595,111.9101,112.0997,6847.0
2024-12-02 11:00:00,112.39,112.54,112.39,112.54,9872.0,112.0997,112.2493,112.0997,112.2493,9872.0
2024-12-02 11:05:00,112.55,112.73,112.55,112.71,7642.0,112.2592,112.4388,112.2592,112.4188,7642.0
2024-12-02 11:10:00,112.71,112.78,112.49,112.66,13392.0,112.4188,112.4886,112.1994,112.369,13392.0
2024-12-02 11:15:00,112.66,112.81,112.6,112.77,9506.0,112.369,112.5186,112.3091,112.4787,9506.0
2024-12-02 11:20:00,112.77,113.08,112.77,112.95,12656.0,112.4787,112.7879,112.4787,112.6582,12656.0
2024-12-02 11:25:00,112.9,113.07,112.77,112.91,14225.0,112.6083,112.7779,112.4787,112.6183,14225.0
2024-12-02 11:30:00,112.91,112.92,112.77,112.89,23214.0,112.6183,112.6283,112.4787,112.5984,23214.0
2024-12-02 11:35:00,112.89,113.14,112.78,113.07,22359.0,112.5984,112.8477,112.4886,112.7779,22359.0
2024-12-02 11:40:00,113.05,113.22,112.98,113.06,19943.0,112.7579,112.9275,112.6881,112.7679,19943.0
2024-12-02 11:45:00,113.06,113.31,112.87,113.31,12704.0,112.7679,113.0173,112.5784,113.0173,12704.0
2024-12-02 11:50:00,113.32,113.32,113.04,113.04,9842.0,113.0273,113.0273,112.748,112.748,9842.0
2024-12-02 11:55:00,113.02,113.07,112.67,112.73,9382.0,112.728,112.7779,112.3789,112.4388,9382.0
2024-12-02 12:00:00,112.72,112.79,112.57,112.76,9456.0,112.4288,112.4986,112.2792,112.4687,9456.0
2024-12-02 12:05:00,112.76,112.82,112.66,112.81,7425.0,112.4687,112.5285,112.369,112.5186,7425.0
2024-12-02 12:10:00,112.84,113.07,112.73,113.07,10081.0,112.5485,112.7779,112.4388,112.7779,10081.0
2024-12-02 12:15:00,113.06,113.08,112.94,112.97,8960.0,112.7679,112.7879,112.6482,112.6782,8960.0
2024-12-02 12:20:00,112.98,113.25,112.97,113.21,7943.0,112.6881,112.9574,112.6782,112.9175,7943.0
2024-12-02 12:25:00,113.18,113.19,112.98,113.03,12877.0,112.8876,112.8976,112.6881,112.738,12877.0
2024-12-02 12:30:00,112.97,113.06,112.87,112.99,9985.0,112.6782,112.7679,112.5784,112.6981,9985.0
2024-12-02 12:35:00,112.98,113.28,112.98,113.26,7836.0,112.6881,112.9874,112.6881,112.9674,7836.0
2024-12-02 12:40:00,113.29,113.35,113.24,113.31,13109.0,112.9973,113.0572,112.9475,113.0173,13109.0
2024-12-02 12:45:00,113.33,113.5,113.26,113.5,10053.0,113.0372,113.2068,112.9674,113.2068,10053.0
2024-12-02 12:50:00,113.5,113.62,113.43,113.53,12060.0,113.2068,113.3265,113.137,113.2367,12060.0
2024-12-02 12:55:00,113.53,113.6,113.48,113.48,8962.0,113.2367,113.3065,113.1868,113.1868,8962.0
2024-12-02 13:00:00,113.43,113.59,113.31,113.31,11601.0,113.137,113.2966,113.0173,113.0173,11601.0
2024-12-02 13:05:00,113.33,113.52,113.33,113.49,6665.0,113.0372,113.2267,113.0372,113.1968,6665.0
2024-12-02 13:10:00,113.5,113.71,113.48,113.53,10163.0,113.2068,113.4162,113.1868,113.2367,10163.0
2024-12-02 13:15:00,113.52,113.52,113.2,113.25,9247.0,113.2267,113.2267,112.9076,112.9574,9247.0
2024-12-02 13:20:00,113.25,113.63,113.24,113.63,7993.0,112.9574,113.3364,112.9475,113.3364,7993.0
2024-12-02 13:25:00,113.63,113.66,113.5,113.5,14129.0,113.3364,113.3664,113.2068,113.2068,14129.0
2024-12-02 13:30:00,113.53,113.57,113.29,113.38,13805.0,113.2367,113.2766,112.9973,113.0871,13805.0
2024-12-02 13:35:00,113.41,113.63,113.28,113.59,12320.0,113.117,113.3364,112.9874,113.2966,12320.0
2024-12-02 13:40:00,113.59,113.61,113.37,113.48,10454.0,113.2966,113.3165,113.0771,113.1868,10454.0
2024-12-02 13:45:00,113.48,113.5,113.36,113.38,12359.0,113.1868,113.2068,113.0671,113.0871,12359.0
2024-12-02 13:50:00,113.34,113.39,113.25,113.36,13573.0,113.0472,113.0971,112.9574,113.0671,13573.0
2024-12-02 13:55:00,113.37,113.37,113.05,113.06,12243.0,113.0771,113.0771,112.7579,112.7679,12243.0
2024-12-02 14:00:00,113.07,113.19,112.99,113.17,13157.0,112.7779,112.8976,112.6981,112.8776,13157.0
2024-12-02 14:05:00,113.16,113.16,112.96,112.97,10079.0,112.8677,112.8677,112.6682,112.6782,10079.0
2024-12-02 14:10:00,112.95,112.95,112.77,112.77,19529.0,112.6582,112.6582,112.4787,112.4787,19529.0
2024-12-02 14:15:00,112.8,112.94,112.78,112.81,12052.0,112.5086,112.6482,112.4886,112.5186,12052.0
2024-12-02 14:20:00,112.77,112.81,112.61,112.67,13432.0,112.4787,112.5186,112.3191,112.3789,13432.0
2024-12-02 14:25:00,112.67,112.86,112.63,112.81,16856.0,112.3789,112.5684,112.339,112.5186,16856.0
2024-12-02 14:30:00,112.84,112.97,112.83,112.94,14521.0,112.5485,112.6782,112.5385,112.6482,14521.0
2024-12-02 14:35:00,112.97,113.03,112.93,112.93,10867.0,112.6782,112.738,112.6383,112.6383,10867.0
2024-12-02 14:40:00,112.9,113.0,112.88,112.94,13578.0,112.6083,112.7081,112.5884,112.6482,13578.0
2024-12-02 14:45:00,112.94,112.94,112.83,112.83,11621.0,112.6482,112.6482,112.5385,112.5385,11621.0
2024-12-02 14:50:00,112.83,113.04,112.83,113.04,14350.0,112.5385,112.748,112.5385,112.748,14350.0
2024-12-02 14:55:00,113.03,113.16,112.99,113.11,66688.0,112.738,112.8677,112.6981,112.8178,66688.0
2024-12-02 15:00:00,113.08,113.08,112.78,112.79,14042.0,112.7879,112.7879,112.4886,112.4986,14042.0
2024-12-02 15:05:00,112.82,112.92,112.78,112.9,18636.0,112.5285,112.6283,112.4886,112.6083,18636.0
2024-12-02 15:10:00,112.9,113.0,112.81,112.98,15259.0,112.6083,112.7081,112.5186,112.6881,15259.0
2024-12-02 15:15:00,113.03,113.16,112.95,112.96,15198.0,112.738,112.8677,112.6582,112.6682,15198.0
2024-12-02 15:20:00,112.96,113.23,112.95,113.23,22049.0,112.6682,112.9375,112.6582,112.9375,22049.0
2024-12-02 15:25:00,113.21,113.39,113.21,113.35,16627.0,112.9175,113.0971,112.9175,113.0572,16627.0
2024-12-02 15:30:00,113.36,113.46,113.32,113.46,26422.0,113.0671,113.1669,113.0273,113.1669,26422.0
2024-12-02 15:35:00,113.46,113.82,113.46,113.77,38589.0,113.1669,113.526,113.1669,113.4761,38589.0
2024-12-02 15:40:00,113.77,113.85,113.58,113.63,28564.0,113.4761,113.5559,113.2866,113.3364,28564.0
2024-12-02 15:45:00,113.63,113.69,113.5,113.51,27253.0,113.3364,113.3963,113.2068,113.2168,27253.0
2024-12-02 15:50:00,113.5,113.6,113.16,113.4,87421.0,113.2068,113.3065,112.8677,113.107,87421.0
2024-12-02 15:55:00,113.43,113.56,113.09,113.19,173423.0,113.137,113.2666,112.7978,112.8976,173423.0
2024-12-03 09:30:00,111.56,112.66,111.22,112.1,23833.0,111.2718,112.369,110.9327,111.8104,23833.0
2024-12-03 09:35:00,111.98,112.3,111.57,112.18,9718.0,111.6907,112.0099,111.2818,111.8902,9718.0
2024-12-03 09:40:00,112.39,112.47,112.2,112.21,10621.0,112.0997,112.1794,111.9101,111.9201,10621.0
2024-12-03 09:45:00,112.21,112.47,112.03,112.29,10887.0,111.9201,112.1794,111.7406,111.9999,10887.0
2024-12-03 09:50:00,112.3,112.66,112.07,112.64,18726.0,112.0099,112.369,111.7805,112.349,18726.0
2024-12-03 09:55:00,112.64,112.64,112.24,112.49,17713.0,112.349,112.349,111.95,112.1994,17713.0
2024-12-03 10:00:00,112.36,112.67,112.27,112.63,50236.0,112.0697,112.3789,111.98,112.339,50236.0
2024-12-03 10:05:00,112.64,112.68,112.28,112.38,26329.0,112.349,112.3889,111.9899,112.0897,26329.0
2024-12-03 10:10:00,112.4,112.43,112.26,112.35,17448.0,112.1096,112.1395,111.97,112.0598,17448.0
2024-12-03 10:15:00,112.33,112.48,112.22,112.42,16556.0,112.0398,112.1894,111.9301,112.1296,16556.0
2024-12-03 10:20:00,112.47,112.99,112.36,112.97,9192.0,112.1794,112.6981,112.0697,112.6782,9192.0
2024-12-03 10:25:00,112.94,113.31,112.88,113.29,15458.0,112.6482,113.0173,112.5884,112.9973,15458.0
2024-12-03 10:30:00,113.29,113.54,113.22,113.34,24592.0,112.9973,113.2467,112.9275,113.0472,24592.0
2024-12-03 10:35:00,113.34,113.72,113.34,113.54,17842.0,113.0472,113.4262,113.0472,113.2467,17842.0
2024-12-03 10:40:00,113.53,113.68,113.48,113.65,12215.0,113.2367,113.3863,113.1868,113.3564,12215.0
2024-12-03 10:45:00,113.62,113.78,113.55,113.67,10422.0,113.3265,113.4861,113.2567,113.3763,10422.0
2024-12-03 10:50:00,113.62,113.77,113.55,113.7,14667.0,113.3265,113.4761,113.2567,113.4063,14667.0
2024-12-03 10:55:00,113.69,113.88,113.57,113.85,11688.0,113.3963,113.5858,113.2766,113.5559,11688.0
2024-12-03 11:00:00,113.8,113.81,113.61,113.72,10071.0,113.506,113.516,113.3165,113.4262,10071.0
2024-12-03 11:05:00,113.77,113.83,113.65,113.81,10928.0,113.4761,113.5359,113.3564,113.516,10928.0
2024-12-03 11:10:00,113.84,113.87,113.77,113.82,9679.0,113.5459,113.5758,113.4761,113.526,9679.0
2024-12-03 11:15:00,113.8,114.13,113.8,114.04,4458.0,113.506,113.8352,113.506,113.7454,4458.0
2024-12-03 11:20:00,114.03,114.25,114.03,114.22,11149.0,113.7354,113.9548,113.7354,113.9249,11149.0
2024-12-03 11:25:00,114.24,114.79,114.24,114.63,22544.0,113.9449,114.4935,113.9449,114.3339,22544.0
2024-12-03 11:30:00,114.63,114.8,114.56,114.77,16083.0,114.3339,114.5034,114.264,114.4735,16083.0
2024-12-03 11:35:00,114.72,114.83,114.45,114.58,16937.0,114.4236,114.5333,114.1543,114.284,16937.0
2024-12-03 11:40:00,114.59,114.64,114.33,114.46,16138.0,114.294,114.3438,114.0346,114.1643,16138.0
2024-12-03 11:45:00,114.4,114.66,114.39,114.61,11071.0,114.1045,114.3638,114.0945,114.3139,11071.0
2024-12-03 11:50:00,114.59,115.0,114.59,115.0,15993.0,114.294,114.7029,114.294,114.7029,15993.0
2024-12-03 11:55:00,114.95,115.01,114.73,114.73,8021.0,114.653,114.7129,114.4336,114.4336,8021.0
2024-12-03 12:00:00,114.73,114.81,114.7,114.78,6341.0,114.4336,114.5134,114.4037,114.4835,6341.0
2024-12-03 12:05:00,114.78,114.78,114.5,114.59,12017.0,114.4835,114.4835,114.2042,114.294,12017.0
2024-12-03 12:10:00,114.59,114.74,114.47,114.7,21182.0,114.294,114.4436,114.1743,114.4037,21182.0
2024-12-03 12:15:00,114.68,114.91,114.68,114.9,7910.0,114.3837,114.6131,114.3837,114.6032,7910.0
2024-12-03 12:20:00,114.9,114.93,114.78,114.79,7743.0,114.6032,114.6331,114.4835,114.4935,7743.0
2024-12-03 12:25:00,114.83,115.0,114.81,114.89,11139.0,114.5333,114.7029,114.5134,114.5932,11139.0
2024-12-03 12:30:00,114.88,114.9,114.68,114.85,9638.0,114.5832,114.6032,114.3837,114.5533,9638.0
2024-12-03 12:35:00,114.83,114.83,114.7,114.75,8501.0,114.5333,114.5333,114.4037,114.4536,8501.0
2024-12-03 12:40:00,114.77,114.84,114.69,114.79,14561.0,114.4735,114.5433,114.3937,114.4935,14561.0
2024-12-03 12:45:00,114.82,115.14,114.82,115.11,12117.0,114.5234,114.8425,114.5234,114.8126,12117.0
2024-12-03 12:50:00,115.12,115.27,115.06,115.25,7789.0,114.8226,114.9722,114.7628,114.9523,7789.0
2024-12-03 12:55:00,115.25,115.36,115.22,115.29,19600.0,114.9523,115.062,114.9223,114.9922,19600.0
2024-12-03 13:00:00,115.26,115.37,115.21,115.29,9197.0,114.9622,115.072,114.9124,114.9922,9197.0
2024-12-03 13:05:00,115.32,115.4,115.27,115.35,8642.0,115.0221,115.1019,114.9722,115.052,8642.0
2024-12-03 13:10:00,115.4,115.44,115.26,115.34,8973.0,115.1019,115.1418,114.9622,115.042,8973.0
2024-12-03 13:15:00,115.36,115.4,115.33,115.4,4482.0,115.062,115.1019,115.0321,115.1019,4482.0
2024-12-03 13:20:00,115.39,115.44,115.12,115.13,8071.0,115.0919,115.1418,114.8226,114.8326,8071.0
2024-12-03 13:25:00,115.17,115.24,115.03,115.04,9873.0,114.8725,114.9423,114.7328,114.7428,9873.0
2024-12-03 13:30:00,115.02,115.08,114.94,114.94,7782.0,114.7229,114.7827,114.6431,114.6431,7782.0
2024-12-03 13:35:00,114.99,115.08,114.86,114.88,7705.0,114.6929,114.7827,114.5633,114.5832,7705.0
2024-12-03 13:40:00,114.85,115.01,114.81,114.86,9388.0,114.5533,114.7129,114.5134,114.5633,9388.0
2024-12-03 13:45:00,114.8,114.98,114.78,114.93,5810.0,114.5034,114.683,114.4835,114.6331,5810.0
2024-12-03 13:50:00,114.97,115.33,114.96,115.33,6200.0,114.673,115.0321,114.663,115.0321,6200.0
2024-12-03 13:55:00,115.36,115.38,115.27,115.34,6657.0,115.062,115.0819,114.9722,115.042,6657.0
2024-12-03 14:00:00,115.3,115.3,115.18,115.2,10713.0,115.0021,115.0021,114.8824,114.9024,10713.0
2024-12-03 14:05:00,115.16,115.19,115.0,115.16,6896.0,114.8625,114.8924,114.7029,114.8625,6896.0
2024-12-03 14:10:00,115.17,115.18,115.08,115.11,11049.0,114.8725,114.8824,114.7827,114.8126,11049.0
2024-12-03 14:15:00,115.14,115.34,115.14,115.34,9181.0,114.8425,115.042,114.8425,115.042,9181.0
2024-12-03 14:20:00,115.37,115.49,115.33,115.44,28187.0,115.072,115.1916,115.0321,115.1418,28187.0
2024-12-03 14:25:00,115.45,115.45,115.11,115.11,12543.0,115.1517,115.1517,114.8126,114.8126,12543.0
2024-12-03 14:30:00,115.18,115.23,114.9,115.2,17239.0,114.8824,114.9323,114.6032,114.9024,17239.0
2024-12-03 14:35:00,115.18,115.28,115.15,115.28,26675.0,114.8824,114.9822,114.8525,114.9822,26675.0
2024-12-03 14:40:00,115.26,115.3,114.99,115.08,15025.0,114.9622,115.0021,114.6929,114.7827,15025.0
2024-12-03 14:45:00,115.06,115.33,115.05,115.3,8697.0,114.7628,115.0321,114.7528,115.0021,8697.0
2024-12-03 14:50:00,115.3,115.45,115.22,115.43,9518.0,115.0021,115.1517,114.9223,115.1318,9518.0
2024-12-03 14:55:00,115.41,115.54,115.4,115.53,11539.0,115.1119,115.2415,115.1019,115.2315,11539.0
2024-12-03 15:00:00,115.54,115.65,115.53,115.64,16701.0,115.2415,115.3512,115.2315,115.3413,16701.0
2024-12-03 15:05:00,115.66,115.8,115.66,115.69,15208.0,115.3612,115.5008,115.3612,115.3911,15208.0
2024-12-03 15:10:00,115.72,115.96,115.67,115.89,20967.0,115.4211,115.6604,115.3712,115.5906,20967.0
2024-12-03 15:15:00,115.93,115.99,115.73,115.87,18106.0,115.6305,115.6904,115.431,115.5707,18106.0
2024-12-03 15:20:00,115.85,116.06,115.85,116.04,25148.0,115.5507,115.7602,115.5507,115.7402,25148.0
2024-12-03 15:25:00,116.04,116.1,115.83,115.92,26939.0,115.7402,115.8001,115.5308,115.6205,26939.0
2024-12-03 15:30:00,115.89,115.92,115.38,115.46,21133.0,115.5906,115.6205,115.0819,115.1617,21133.0
2024-12-03 15:35:00,115.47,115.48,115.27,115.37,24960.0,115.1717,115.1817,114.9722,115.072,24960.0
2024-12-03 15:40:00,115.36,115.5,115.17,115.32,24749.0,115.062,115.2016,114.8725,115.0221,24749.0
2024-12-03 15:45:00,115.34,115.68,115.32,115.65,41763.0,115.042,115.3812,115.0221,115.3512,41763.0
2024-12-03 15:50:00,115.68,115.83,115.68,115.76,83112.0,115.3812,115.5308,115.3812,115.4609,83112.0
2024-12-03 15:55:00,115.72,115.74,115.39,115.48,177647.0,115.4211,115.441,115.0919,115.1817,177647.0
2024-12-04 09:30:00,118.01,118.11,115.85,115.85,53346.0,117.7051,117.8049,115.5507,115.5507,53346.0
2024-12-04 09:35:00,116.02,116.17,115.32,115.4,9428.0,115.7203,115.8699,115.0221,115.1019,9428.0
2024-12-04 09:40:00,115.35,115.5,114.9,115.45,7466.0,115.052,115.2016,114.6032,115.1517,7466.0
2024-12-04 09:45:00,115.45,115.59,115.31,115.42,6788.0,115.1517,115.2914,115.0121,115.1218,6788.0
2024-12-04 09:50:00,115.42,115.51,114.97,115.01,9092.0,115.1218,115.2116,114.673,114.7129,9092.0
2024-12-04 09:55:00,115.06,115.19,114.84,115.02,14466.0,114.7628,114.8924,114.5433,114.7229,14466.0
2024-12-04 10:00:00,114.97,115.62,114.66,115.59,20843.0,114.673,115.3213,114.3638,115.2914,20843.0
2024-12-04 10:05:00,115.58,115.69,115.41,115.63,15461.0,115.2814,115.3911,115.1119,115.3313,15461.0
2024-12-04 10:10:00,115.6,116.11,115.6,116.05,12420.0,115.3014,115.81,115.3014,115.7502,12420.0
2024-12-04 10:15:00,115.99,116.02,115.72,115.89,12252.0,115.6904,115.7203,115.4211,115.5906,12252.0
2024-12-04 10:20:00,115.87,116.1,115.83,115.98,8317.0,115.5707,115.8001,115.5308,115.6804,8317.0
2024-12-04 10:25:00,115.94,116.29,115.94,116.27,14174.0,115.6405,115.9896,115.6405,115.9696,14174.0
2024-12-04 10:30:00,116.27,116.33,116.04,116.32,13142.0,115.9696,116.0295,115.7402,116.0195,13142.0
2024-12-04 10:35:00,116.34,116.45,116.0,116.07,11233.0,116.0394,116.1492,115.7003,115.7701,11233.0
2024-12-04 10:40:00,116.06,116.08,115.83,115.95,4358.0,115.7602,115.7801,115.5308,115.6505,4358.0
2024-12-04 10:45:00,115.98,116.05,115.31,115.33,11366.0,115.6804,115.7502,115.0121,115.0321,11366.0
2024-12-04 10:50:00,115.33,115.48,115.25,115.4,8276.0,115.0321,115.1817,114.9523,115.1019,8276.0
2024-12-04 10:55:00,115.41,115.65,115.38,115.58,8895.0,115.1119,115.3512,115.0819,115.2814,8895.0
2024-12-04 11:00:00,115.55,116.03,115.53,115.92,12931.0,115.2515,115.7302,115.2315,115.6205,12931.0
2024-12-04 11:05:00,115.88,116.07,115.88,116.03,12521.0,115.5806,115.7701,115.5806,115.7302,12521.0
2024-12-04 11:10:00,115.98,116.15,115.97,115.99,16896.0,115.6804,115.8499,115.6704,115.6904,16896.0
2024-12-04 11:15:00,116.04,116.04,115.89,115.89,6427.0,115.7402,115.7402,115.5906,115.5906,6427.0
2024-12-04 11:20:00,116.02,116.15,115.92,116.11,10110.0,115.7203,115.8499,115.6205,115.81,10110.0
2024-12-04 11:25:00,116.09,116.39,116.07,116.38,8558.0,115.7901,116.0893,115.7701,116.0793,8558.0
2024-12-04 11:30:00,116.36,116.62,116.35,116.52,9697.0,116.0594,116.3187,116.0494,116.219,9697.0
2024-12-04 11:35:00,116.51,116.56,116.24,116.29,10149.0,116.209,116.2589,115.9397,115.9896,10149.0
2024-12-04 11:40:00,116.27,116.36,116.27,116.27,3561.0,115.9696,116.0594,115.9696,115.9696,3561.0
2024-12-04 11:45:00,116.21,116.36,116.09,116.35,6763.0,115.9098,116.0594,115.7901,116.0494,6763.0
2024-12-04 11:50:00,116.41,116.49,116.32,116.49,3531.0,116.1093,116.1891,116.0195,116.1891,3531.0
2024-12-04 11:55:00,116.53,116.59,116.47,116.5,7129.0,116.229,116.2888,116.1691,116.199,7129.0
2024-12-04 12:00:00,116.45,116.58,116.45,116.48,3400.0,116.1492,116.2788,116.1492,116.1791,3400.0
2024-12-04 12:05:00,116.48,116.61,116.47,116.47,9309.0,116.1791,116.3088,116.1691,116.1691,9309.0
2024-12-04 12:10:00,116.45,116.69,116.41,116.59,5292.0,116.1492,116.3885,116.1093,116.2888,5292.0
2024-12-04 12:15:00,116.64,116.64,116.33,116.34,4802.0,116.3387,116.3387,116.0295,116.0394,4802.0
2024-12-04 12:20:00,116.38,116.39,116.24,116.37,6860.0,116.0793,116.0893,115.9397,116.0694,6860.0
2024-12-04 12:25:00,116.34,116.35,116.25,116.33,8055.0,116.0394,116.0494,115.9497,116.0295,8055.0
2024-12-04 12:30:00,116.31,116.33,116.09,116.1,13193.0,116.0095,116.0295,115.7901,115.8001,13193.0
2024-12-04 12:35:00,116.14,116.36,116.13,116.36,7732.0,115.84,116.0594,115.83,116.0594,7732.0
2024-12-04 12:40:00,116.36,116.36,116.22,116.34,15083.0,116.0594,116.0594,115.9198,116.0394,15083.0
2024-12-04 12:45:00,116.34,116.34,116.21,116.23,8851.0,116.0394,116.0394,115.9098,115.9297,8851.0
2024-12-04 12:50:00,116.26,116.52,116.23,116.52,15966.0,115.9597,116.219,115.9297,116.219,15966.0
2024-12-04 12:55:00,116.52,116.55,116.35,116.4,10710.0,116.219,116.2489,116.0494,116.0993,10710.0
2024-12-04 13:00:00,116.41,116.44,116.35,116.36,8893.0,116.1093,116.1392,116.0494,116.0594,8893.0
2024-12-04 13:05:00,116.37,116.42,116.29,116.3,20375.0,116.0694,116.1192,115.9896,115.9996,20375.0
2024-12-04 13:10:00,116.23,116.51,116.21,116.32,140778.0,115.9297,116.209,115.9098,116.0195,140778.0
2024-12-04 13:15:00,116.33,116.34,115.98,116.0,5508.0,116.0295,116.0394,115.6804,115.7003,5508.0
2024-12-04 13:20:00,116.0,116.14,116.0,116.11,8135.0,115.7003,115.84,115.7003,115.81,8135.0
2024-12-04 13:25:00,116.06,116.06,115.91,115.91,3091.0,115.7602,115.7602,115.6106,115.6106,3091.0
2024-12-04 13:30:00,115.93,115.94,115.71,115.94,11118.0,115.6305,115.6405,115.4111,115.6405,11118.0
2024-12-04 13:35:00,115.95,115.95,115.79,115.79,4302.0,115.6505,115.6505,115.4909,115.4909,4302.0
2024-12-04 13:40:00,115.81,115.85,115.68,115.68,3196.0,115.5108,115.5507,115.3812,115.3812,3196.0
2024-12-04 13:45:00,115.68,115.95,115.68,115.93,5496.0,115.3812,115.6505,115.3812,115.6305,5496.0
2024-12-04 13:50:00,115.93,116.04,115.84,116.04,6627.0,115.6305,115.7402,115.5407,115.7402,6627.0
2024-12-04 13:55:00,116.05,116.17,116.05,116.06,7110.0,115.7502,115.8699,115.7502,115.7602,7110.0
2024-12-04 14:00:00,116.05,116.17,115.93,116.01,17273.0,115.7502,115.8699,115.6305,115.7103,17273.0
2024-12-04 14:05:00,116.01,116.07,115.9,116.07,6593.0,115.7103,115.7701,115.6006,115.7701,6593.0
2024-12-04 14:10:00,116.06,116.06,115.92,115.95,38653.0,115.7602,115.7602,115.6205,115.6505,38653.0
2024-12-04 14:15:00,115.98,116.02,115.91,116.02,3029.0,115.6804,115.7203,115.6106,115.7203,3029.0
2024-12-04 14:20:00,116.0,116.09,115.96,116.04,10372.0,115.7003,115.7901,115.6604,115.7402,10372.0
2024-12-04 14:25:00,116.04,116.04,115.85,115.9,4767.0,115.7402,115.7402,115.5507,115.6006,4767.0
2024-12-04 14:30:00,115.9,116.07,115.85,116.07,12376.0,115.6006,115.7701,115.5507,115.7701,12376.0
2024-12-04 14:35:00,116.07,116.1,115.96,116.08,7638.0,115.7701,115.8001,115.6604,115.7801,7638.0
2024-12-04 14:40:00,116.07,116.11,116.0,116.04,4618.0,115.7701,115.81,115.7003,115.7402,4618.0
2024-12-04 14:45:00,116.01,116.01,115.85,115.94,33196.0,115.7103,115.7103,115.5507,115.6405,33196.0
2024-12-04 14:50:00,115.92,116.05,115.91,116.0,8260.0,115.6205,115.7502,115.6106,115.7003,8260.0
2024-12-04 14:55:00,116.05,116.08,115.99,116.05,5604.0,115.7502,115.7801,115.6904,115.7502,5604.0
2024-12-04 15:00:00,116.01,116.03,115.85,115.95,8588.0,115.7103,115.7302,115.5507,115.6505,8588.0
2024-12-04 15:05:00,115.92,116.06,115.92,116.03,5282.0,115.6205,115.7602,115.6205,115.7302,5282.0
2024-12-04 15:10:00,116.06,116.31,116.06,116.31,11469.0,115.7602,116.0095,115.7602,116.0095,11469.0
2024-12-04 15:15:00,116.31,116.35,116.26,116.31,9250.0,116.0095,116.0494,115.9597,116.0095,9250.0
2024-12-04 15:20:00,116.25,116.45,116.25,116.41,14870.0,115.9497,116.1492,115.9497,116.1093,14870.0
2024-12-04 15:25:00,116.42,116.57,116.41,116.57,11053.0,116.1192,116.2689,116.1093,116.2689,11053.0
2024-12-04 15:30:00,116.55,116.59,116.41,116.52,17326.0,116.2489,116.2888,116.1093,116.219,17326.0
2024-12-04 15:35:00,116.56,116.56,116.42,116.51,18520.0,116.2589,116.2589,116.1192,116.209,18520.0
2024-12-04 15:40:00,116.5,116.8,116.43,116.76,23364.0,116.199,116.4983,116.1292,116.4584,23364.0
2024-12-04 15:45:00,116.79,116.85,116.64,116.79,17664.0,116.4883,116.5481,116.3387,116.4883,17664.0
2024-12-04 15:50:00,116.8,116.8,116.5,116.74,57929.0,116.4983,116.4983,116.199,116.4384,57929.0
2024-12-04 15:55:00,116.74,117.07,116.74,116.89,188053.0,116.4384,116.7676,116.4384,116.588,188053.0
2024-12-05 09:30:00,116.21,117.08,116.18,116.54,111209.0,115.9098,116.7775,115.8799,116.2389,111209.0
2024-12-05 09:35:00,116.58,116.74,115.96,115.96,6460.0,116.2788,116.4384,115.6604,115.6604,6460.0
2024-12-05 09:40:00,116.07,116.4,115.93,116.0,7807.0,115.7701,116.0993,115.6305,115.7003,7807.0
2024-12-05 09:45:00,115.95,115.95,115.56,115.72,8760.0,115.6505,115.6505,115.2615,115.4211,8760.0
2024-12-05 09:50:00,115.74,115.74,115.1,115.1,8854.0,115.441,115.441,114.8027,114.8027,8854.0
2024-12-05 09:55:00,115.15,115.18,114.52,114.76,24005.0,114.8525,114.8824,114.2242,114.4635,24005.0
2024-12-05 10:00:00,114.74,114.91,114.59,114.78,17259.0,114.4436,114.6131,114.294,114.4835,17259.0
2024-12-05 10:05:00,114.81,114.81,114.27,114.33,13796.0,114.5134,114.5134,113.9748,114.0346,13796.0
2024-12-05 10:10:00,114.27,114.29,113.87,113.96,7793.0,113.9748,113.9947,113.5758,113.6656,7793.0
2024-12-05 10:15:00,113.94,114.07,113.77,113.95,10725.0,113.6456,113.7753,113.4761,113.6556,10725.0
2024-12-05 10:20:00,114.0,114.12,113.91,113.98,10579.0,113.7055,113.8252,113.6157,113.6855,10579.0
2024-12-05 10:25:00,113.94,114.43,113.93,114.43,8058.0,113.6456,114.1344,113.6357,114.1344,8058.0
2024-12-05 10:30:00,114.38,114.94,114.26,114.43,26152.0,114.0845,114.6431,113.9648,114.1344,26152.0
2024-12-05 10:35:00,114.38,114.52,114.32,114.37,5261.0,114.0845,114.2242,114.0247,114.0745,5261.0
2024-12-05 10:40:00,114.39,114.47,114.2,114.33,6492.0,114.0945,114.1743,113.905,114.0346,6492.0
2024-12-05 10:45:00,114.35,114.51,114.32,114.38,9764.0,114.0546,114.2142,114.0247,114.0845,9764.0
2024-12-05 10:50:00,114.32,114.53,114.21,114.53,12450.0,114.0247,114.2341,113.915,114.2341,12450.0
2024-12-05 10:55:00,114.49,114.57,114.35,114.4,9007.0,114.1942,114.274,114.0546,114.1045,9007.0
2024-12-05 11:00:00,114.34,114.43,114.21,114.32,4872.0,114.0446,114.1344,113.915,114.0247,4872.0
2024-12-05 11:05:00,114.3,114.52,114.25,114.48,5903.0,114.0047,114.2242,113.9548,114.1843,5903.0
2024-12-05 11:10:00,114.41,114.41,114.21,114.24,6994.0,114.1144,114.1144,113.915,113.9449,6994.0
2024-12-05 11:15:00,114.16,114.35,114.16,114.35,2638.0,113.8651,114.0546,113.8651,114.0546,2638.0
2024-12-05 11:20:00,114.35,114.35,114.12,114.27,4000.0,114.0546,114.0546,113.8252,113.9748,4000.0
2024-12-05 11:25:00,114.25,114.53,114.24,114.44,5591.0,113.9548,114.2341,113.9449,114.1444,5591.0
2024-12-05 11:30:00,114.38,114.68,114.38,114.67,4187.0,114.0845,114.3837,114.0845,114.3738,4187.0
2024-12-05 11:35:00,114.67,114.67,114.21,114.31,6947.0,114.3738,114.3738,113.915,114.0147,6947.0
2024-12-05 11:40:00,114.23,114.38,114.01,114.19,7105.0,113.9349,114.0845,113.7155,113.895,7105.0
2024-12-05 11:45:00,114.17,114.22,114.06,114.22,3996.0,113.8751,113.9249,113.7653,113.9249,3996.0
2024-12-05 11:50:00,114.23,114.3,114.15,114.22,4662.0,113.9349,114.0047,113.8551,113.9249,4662.0
2024-12-05 11:55:00,114.19,114.36,114.18,114.36,4250.0,113.895,114.0646,113.885,114.0646,4250.0
2024-12-05 12:00:00,114.42,114.56,114.35,114.49,2900.0,114.1244,114.264,114.0546,114.1942,2900.0
2024-12-05 12:05:00,114.59,114.6,114.48,114.53,4868.0,114.294,114.3039,114.1843,114.2341,4868.0
2024-12-05 12:10:00,114.54,114.67,114.49,114.49,2214.0,114.2441,114.3738,114.1942,114.1942,2214.0
2024-12-05 12:15:00,114.49,114.57,114.43,114.57,1992.0,114.1942,114.274,114.1344,114.274,1992.0
2024-12-05 12:20:00,114.5,114.59,114.33,114.44,3902.0,114.2042,114.294,114.0346,114.1444,3902.0
2024-12-05 12:25:00,114.49,114.58,114.46,114.48,3044.0,114.1942,114.284,114.1643,114.1843,3044.0
2024-12-05 12:30:00,114.49,114.49,114.25,114.41,2921.0,114.1942,114.1942,113.9548,114.1144,2921.0
2024-12-05 12:35:00,114.37,114.47,114.34,114.44,5505.0,114.0745,114.1743,114.0446,114.1444,5505.0
2024-12-05 12:40:00,114.48,114.48,114.15,114.15,3979.0,114.1843,114.1843,113.8551,113.8551,3979.0
2024-12-05 12:45:00,114.19,114.29,113.97,114.12,9095.0,113.895,113.9947,113.6756,113.8252,9095.0
2024-12-05 12:50:00,114.08,114.11,114.03,114.04,3851.0,113.7853,113.8152,113.7354,113.7454,3851.0
2024-12-05 12:55:00,114.11,114.23,114.1,114.22,4064.0,113.8152,113.9349,113.8052,113.9249,4064.0
2024-12-05 13:00:00,114.18,114.24,113.95,113.99,3725.0,113.885,113.9449,113.6556,113.6955,3725.0
2024-12-05 13:05:00,114.01,114.04,113.94,113.98,3126.0,113.7155,113.7454,113.6456,113.6855,3126.0
2024-12-05 13:10:00,114.02,114.12,114.0,114.11,12201.0,113.7254,113.8252,113.7055,113.8152,12201.0
2024-12-05 13:15:00,114.14,114.29,114.13,114.22,11903.0,113.8451,113.9947,113.8352,113.9249,11903.0
2024-12-05 13:20:00,114.16,114.16,113.89,113.97,5554.0,113.8651,113.8651,113.5958,113.6756,5554.0
2024-12-05 13:25:00,113.94,113.96,113.74,113.76,4422.0,113.6456,113.6656,113.4462,113.4661,4422.0
2024-12-05 13:30:00,113.76,113.95,113.6,113.86,6834.0,113.4661,113.6556,113.3065,113.5659,6834.0
2024-12-05 13:35:00,113.87,113.9,113.79,113.8,4477.0,113.5758,113.6058,113.496,113.506,4477.0
2024-12-05 13:40:00,113.8,113.8,113.71,113.78,3522.0,113.506,113.506,113.4162,113.4861,3522.0
2024-12-05 13:45:00,113.73,113.8,113.6,113.65,9255.0,113.4362,113.506,113.3065,113.3564,9255.0
2024-12-05 13:50:00,113.6,113.6,113.41,113.45,3654.0,113.3065,113.3065,113.117,113.1569,3654.0
2024-12-05 13:55:00,113.44,113.5,113.36,113.42,4790.0,113.1469,113.2068,113.0671,113.127,4790.0
2024-12-05 14:00:00,113.37,113.44,113.2,113.38,6732.0,113.0771,113.1469,112.9076,113.0871,6732.0
2024-12-05 14:05:00,113.28,113.28,113.07,113.23,2073.0,112.9874,112.9874,112.7779,112.9375,2073.0
2024-12-05 14:10:00,113.22,113.38,113.19,113.27,5340.0,112.9275,113.0871,112.8976,112.9774,5340.0
2024-12-05 14:15:00,113.23,113.42,113.2,113.42,6608.0,112.9375,113.127,112.9076,113.127,6608.0
2024-12-05 14:20:00,113.41,113.59,113.41,113.54,5489.0,113.117,113.2966,113.117,113.2467,5489.0
2024-12-05 14:25:00,113.53,113.58,113.39,113.39,4880.0,113.2367,113.2866,113.0971,113.0971,4880.0
2024-12-05 14:30:00,113.37,113.41,113.22,113.26,5971.0,113.0771,113.117,112.9275,112.9674,5971.0
2024-12-05 14:35:00,113.22,113.33,113.19,113.28,4523.0,112.9275,113.0372,112.8976,112.9874,4523.0
2024-12-05 14:40:00,113.31,113.36,113.28,113.31,3829.0,113.0173,113.0671,112.9874,113.0173,3829.0
2024-12-05 14:45:00,113.28,113.43,113.28,113.43,3969.0,112.9874,113.137,112.9874,113.137,3969.0
2024-12-05 14:50:00,113.42,113.5,113.39,113.46,5813.0,113.127,113.2068,113.0971,113.1669,5813.0
2024-12-05 14:55:00,113.46,113.51,113.37,113.4,5072.0,113.1669,113.2168,113.0771,113.107,5072.0
2024-12-05 15:00:00,113.38,113.58,113.36,113.57,5504.0,113.0871,113.2866,113.0671,113.2766,5504.0
2024-12-05 15:05:00,113.58,113.68,113.58,113.68,5112.0,113.2866,113.3863,113.2866,113.3863,5112.0
2024-12-05 15:10:00,113.65,113.67,113.51,113.57,9029.0,113.3564,113.3763,113.2168,113.2766,9029.0
2024-12-05 15:15:00,113.55,113.66,113.49,113.61,10321.0,113.2567,113.3664,113.1968,113.3165,10321.0
2024-12-05 15:20:00,113.57,113.64,113.54,113.57,9184.0,113.2766,113.3464,113.2467,113.2766,9184.0
2024-12-05 15:25:00,113.56,113.56,113.2,113.21,8503.0,113.2666,113.2666,112.9076,112.9175,8503.0
2024-12-05 15:30:00,113.19,113.21,113.03,113.11,21659.0,112.8976,112.9175,112.738,112.8178,21659.0
2024-12-05 15:35:00,113.15,113.3,113.09,113.2,15627.0,112.8577,113.0073,112.7978,112.9076,15627.0
2024-12-05 15:40:00,113.2,113.28,113.08,113.27,16078.0,112.9076,112.9874,112.7879,112.9774,16078.0
2024-12-05 15:45:00,113.27,113.32,113.15,113.23,18347.0,112.9774,113.0273,112.8577,112.9375,18347.0
2024-12-05 15:50:00,113.28,113.49,113.25,113.44,46953.0,112.9874,113.1968,112.9574,113.1469,46953.0
2024-12-05 15:55:00,113.44,113.81,113.43,113.72,127951.0,113.1469,113.516,113.137,113.4262,127951.0
2024-12-06 09:30:00,114.99,115.41,114.5,115.06,44679.0,114.6929,115.1119,114.2042,114.7628,44679.0
2024-12-06 09:35:00,115.02,115.34,114.8,115.29,26646.0,114.7229,115.042,114.5034,114.9922,26646.0
2024-12-06 09:40:00,115.37,116.08,115.22,115.94,18843.0,115.072,115.7801,114.9223,115.6405,18843.0
2024-12-06 09:45:00,115.87,116.12,115.72,116.01,15549.0,115.5707,115.82,115.4211,115.7103,15549.0
2024-12-06 09:50:00,115.95,116.36,115.87,116.33,14466.0,115.6505,116.0594,115.5707,116.0295,14466.0
2024-12-06 09:55:00,116.29,116.34,116.03,116.34,15106.0,115.9896,116.0394,115.7302,116.0394,15106.0
2024-12-06 10:00:00,116.34,117.62,116.34,117.48,21091.0,116.0394,117.3161,116.0394,117.1765,21091.0
2024-12-06 10:05:00,117.44,117.55,117.24,117.45,38008.0,117.1366,117.2463,116.9371,117.1466,38008.0
2024-12-06 10:10:00,117.4,117.74,117.11,117.74,35310.0,117.0967,117.4358,116.8075,117.4358,35310.0
2024-12-06 10:15:00,117.69,118.25,117.61,117.9,28497.0,117.386,117.9445,117.3062,117.5954,28497.0
2024-12-06 10:20:00,117.9,118.24,117.74,117.96,21514.0,117.5954,117.9345,117.4358,117.6553,21514.0
2024-12-06 10:25:00,117.97,118.2,117.67,117.67,31239.0,117.6652,117.8946,117.366,117.366,31239.0
2024-12-06 10:30:00,117.69,117.9,117.57,117.74,11535.0,117.386,117.5954,117.2663,117.4358,11535.0
2024-12-06 10:35:00,117.75,118.17,117.65,117.94,9129.0,117.4458,117.8647,117.3461,117.6353,9129.0
2024-12-06 10:40:00,117.94,118.13,117.79,118.02,6662.0,117.6353,117.8248,117.4857,117.7151,6662.0
2024-12-06 10:45:00,118.11,118.39,118.11,118.17,20901.0,117.8049,118.0842,117.8049,117.8647,20901.0
2024-12-06 10:50:00,118.23,118.33,117.77,117.87,17930.0,117.9246,118.0243,117.4658,117.5655,17930.0
2024-12-06 10:55:00,117.84,118.18,117.82,118.07,8829.0,117.5356,117.8747,117.5156,117.765,8829.0
2024-12-06 11:00:00,118.04,118.04,117.83,117.84,8116.0,117.7351,117.7351,117.5256,117.5356,8116.0
2024-12-06 11:05:00,117.84,118.06,117.8,117.88,13303.0,117.5356,117.755,117.4957,117.5755,13303.0
2024-12-06 11:10:00,117.93,117.93,117.64,117.72,9175.0,117.6253,117.6253,117.3361,117.4159,9175.0
2024-12-06 11:15:00,117.76,118.02,117.76,117.98,8312.0,117.4558,117.7151,117.4558,117.6752,8312.0
2024-12-06 11:20:00,118.02,118.02,117.89,117.95,6890.0,117.7151,117.7151,117.5854,117.6453,6890.0
2024-12-06 11:25:00,117.95,118.24,117.87,118.23,21392.0,117.6453,117.9345,117.5655,117.9246,21392.0
2024-12-06 11:30:00,118.16,118.36,117.98,118.25,26243.0,117.8547,118.0542,117.6752,117.9445,26243.0
2024-12-06 11:35:00,118.29,118.65,118.28,118.63,28575.0,117.9844,118.3435,117.9744,118.3235,28575.0
2024-12-06 11:40:00,118.59,118.65,118.18,118.2,41121.0,118.2836,118.3435,117.8747,117.8946,41121.0
2024-12-06 11:45:00,118.29,118.49,118.19,118.49,10834.0,117.9844,118.1839,117.8847,118.1839,10834.0
2024-12-06 11:50:00,118.5,118.64,118.34,118.48,15915.0,118.1939,118.3335,118.0343,118.1739,15915.0
2024-12-06 11:55:00,118.51,118.88,118.43,118.86,14170.0,118.2038,118.5729,118.124,118.5529,14170.0
2024-12-06 12:00:00,118.85,118.94,118.7,118.86,14489.0,118.543,118.6327,118.3934,118.5529,14489.0
2024-12-06 12:05:00,118.87,119.04,118.8,119.04,16570.0,118.5629,118.7325,118.4931,118.7325,16570.0
2024-12-06 12:10:00,119.01,119.33,118.99,119.3,16217.0,118.7026,119.0217,118.6826,118.9918,16217.0
2024-12-06 12:15:00,119.29,119.42,119.07,119.11,11972.0,118.9818,119.1115,118.7624,118.8023,11972.0
2024-12-06 12:20:00,119.06,119.41,118.94,119.38,16290.0,118.7524,119.1015,118.6327,119.0716,16290.0
2024-12-06 12:25:00,119.38,119.43,119.22,119.32,16169.0,119.0716,119.1215,118.912,119.0118,16169.0
2024-12-06 12:30:00,119.38,119.38,119.23,119.32,9697.0,119.0716,119.0716,118.922,119.0118,9697.0
2024-12-06 12:35:00,119.32,119.35,119.23,119.31,9825.0,119.0118,119.0417,118.922,119.0018,9825.0
2024-12-06 12:40:00,119.31,119.31,119.07,119.12,11033.0,119.0018,119.0018,118.7624,118.8123,11033.0
2024-12-06 12:45:00,119.15,119.41,119.1,119.41,22124.0,118.8422,119.1015,118.7923,119.1015,22124.0
2024-12-06 12:50:00,119.41,119.56,119.24,119.37,68388.0,119.1015,119.2511,118.932,119.0616,68388.0
2024-12-06 12:55:00,119.43,119.78,119.37,119.72,14028.0,119.1215,119.4706,119.0616,119.4107,14028.0
2024-12-06 13:00:00,119.7,119.7,119.22,119.28,15351.0,119.3908,119.3908,118.912,118.9719,15351.0
2024-12-06 13:05:00,119.32,119.39,119.03,119.17,14131.0,119.0118,119.0816,118.7225,118.8621,14131.0
2024-12-06 13:10:00,119.24,119.38,119.13,119.13,31883.0,118.932,119.0716,118.8222,118.8222,31883.0
2024-12-06 13:15:00,119.09,119.25,119.09,119.21,6248.0,118.7823,118.9419,118.7823,118.902,6248.0
2024-12-06 13:20:00,119.21,119.3,119.21,119.22,5924.0,118.902,118.9918,118.902,118.912,5924.0
2024-12-06 13:25:00,119.23,119.38,119.21,119.31,14612.0,118.922,119.0716,118.902,119.0018,14612.0
2024-12-06 13:30:00,119.27,119.32,119.11,119.22,8519.0,118.9619,119.0118,118.8023,118.912,8519.0
2024-12-06 13:35:00,119.21,119.33,119.15,119.31,10072.0,118.902,119.0217,118.8422,119.0018,10072.0
2024-12-06 13:40:00,119.31,119.32,119.12,119.13,11949.0,119.0018,119.0118,118.8123,118.8222,11949.0
2024-12-06 13:45:00,119.13,119.25,119.05,119.14,7936.0,118.8222,118.9419,118.7424,118.8322,7936.0
2024-12-06 13:50:00,119.15,119.26,119.06,119.25,16383.0,118.8422,118.9519,118.7524,118.9419,16383.0
2024-12-06 13:55:00,119.28,119.28,119.17,119.27,8215.0,118.9719,118.9719,118.8621,118.9619,8215.0
2024-12-06 14:00:00,119.24,119.24,118.84,118.84,16802.0,118.932,118.932,118.533,118.533,16802.0
2024-12-06 14:05:00,118.86,118.86,118.62,118.81,11776.0,118.5529,118.5529,118.3136,118.5031,11776.0
2024-12-06 14:10:00,118.77,118.82,118.68,118.71,9321.0,118.4632,118.513,118.3734,118.4033,9321.0
2024-12-06 14:15:00,118.68,118.74,118.62,118.69,13019.0,118.3734,118.4332,118.3136,118.3834,13019.0
2024-12-06 14:20:00,118.7,118.79,118.56,118.75,11113.0,118.3934,118.4831,118.2537,118.4432,11113.0
2024-12-06 14:25:00,118.68,118.74,118.52,118.67,12196.0,118.3734,118.4332,118.2138,118.3634,12196.0
2024-12-06 14:30:00,118.66,118.69,118.53,118.64,7158.0,118.3535,118.3834,118.2238,118.3335,7158.0
2024-12-06 14:35:00,118.65,118.94,118.63,118.84,9841.0,118.3435,118.6327,118.3235,118.533,9841.0
2024-12-06 14:40:00,118.77,118.84,118.73,118.82,6507.0,118.4632,118.533,118.4233,118.513,6507.0
2024-12-06 14:45:00,118.84,119.21,118.84,119.05,16485.0,118.533,118.902,118.533,118.7424,16485.0
2024-12-06 14:50:00,119.05,119.19,119.05,119.1,14039.0,118.7424,118.8821,118.7424,118.7923,14039.0
2024-12-06 14:55:00,119.13,119.35,119.11,119.23,22436.0,118.8222,119.0417,118.8023,118.922,22436.0
2024-12-06 15:00:00,119.23,119.27,119.16,119.22,14929.0,118.922,118.9619,118.8522,118.912,14929.0
2024-12-06 15:05:00,119.23,119.37,119.18,119.3,16572.0,118.922,119.0616,118.8721,118.9918,16572.0
2024-12-06 15:10:00,119.28,119.41,119.28,119.34,30917.0,118.9719,119.1015,118.9719,119.0317,30917.0
2024-12-06 15:15:00,119.31,119.31,118.97,118.97,19051.0,119.0018,119.0018,118.6627,118.6627,19051.0
2024-12-06 15:20:00,118.94,118.97,118.65,118.71,29678.0,118.6327,118.6627,118.3435,118.4033,29678.0
2024-12-06 15:25:00,118.68,118.9,118.52,118.87,34662.0,118.3734,118.5928,118.2138,118.5629,34662.0
2024-12-06 15:30:00,118.88,118.92,118.73,118.85,32846.0,118.5729,118.6128,118.4233,118.543,32846.0
2024-12-06 15:35:00,118.86,119.0,118.73,118.82,29321.0,118.5529,118.6926,118.4233,118.513,29321.0
2024-12-06 15:40:00,118.81,118.88,118.61,118.72,33267.0,118.5031,118.5729,118.3036,118.4133,33267.0
2024-12-06 15:45:00,118.74,118.76,118.45,118.51,28146.0,118.4332,118.4532,118.144,118.2038,28146.0
2024-12-06 15:50:00,118.48,118.84,118.4,118.62,68786.0,118.1739,118.533,118.0941,118.3136,68786.0
2024-12-06 15:55:00,118.65,118.89,118.49,118.52,143446.0,118.3435,118.5829,118.1839,118.2138,143446.0
2024-12-09 09:30:00,119.11,119.27,117.7,117.84,69941.0,118.8023,118.9619,117.3959,117.5356,69941.0
2024-12-09 09:35:00,117.88,119.17,117.88,119.04,4423.0,117.5755,118.8621,117.5755,118.7325,4423.0
2024-12-09 09:40:00,119.09,119.88,119.04,119.88,7400.0,118.7823,119.5703,118.7325,119.5703,7400.0
2024-12-09 09:45:00,119.88,121.03,119.88,121.03,18466.0,119.5703,120.7173,119.5703,120.7173,18466.0
2024-12-09 09:50:00,120.94,121.24,120.84,121.08,30308.0,120.6276,120.9268,120.5278,120.7672,30308.0
2024-12-09 09:55:00,121.12,121.52,121.12,121.42,37581.0,120.8071,121.2061,120.8071,121.1063,37581.0
2024-12-09 10:00:00,121.43,121.87,121.41,121.8,29656.0,121.1163,121.5552,121.0964,121.4853,29656.0
2024-12-09 10:05:00,121.8,122.01,121.51,121.62,18413.0,121.4853,121.6948,121.1961,121.3058,18413.0
2024-12-09 10:10:00,121.62,121.98,121.59,121.81,18739.0,121.3058,121.6649,121.2759,121.4953,18739.0
2024-12-09 10:15:00,121.82,122.42,121.82,122.42,13830.0,121.5053,122.1037,121.5053,122.1037,13830.0
2024-12-09 10:20:00,122.4,122.49,122.08,122.26,31278.0,122.0838,122.1736,121.7646,121.9442,31278.0
2024-12-09 10:25:00,122.23,122.33,121.6,121.62,43392.0,121.9142,122.014,121.2859,121.3058,43392.0
2024-12-09 10:30:00,121.64,121.98,121.5,121.75,32067.0,121.3258,121.6649,121.1861,121.4355,32067.0
2024-12-09 10:35:00,121.75,121.86,121.56,121.83,27262.0,121.4355,121.5452,121.246,121.5153,27262.0
2024-12-09 10:40:00,121.8,122.3,121.79,122.3,17876.0,121.4853,121.9841,121.4754,121.9841,17876.0
2024-12-09 10:45:00,122.26,122.62,122.05,122.18,23185.0,121.9442,122.3032,121.7347,121.8644,23185.0
2024-12-09 10:50:00,122.13,122.19,121.85,121.93,22483.0,121.8145,121.8743,121.5352,121.615,22483.0
2024-12-09 10:55:00,121.85,121.95,121.6,121.75,10723.0,121.5352,121.635,121.2859,121.4355,10723.0
2024-12-09 11:00:00,121.75,122.1,121.13,121.19,23594.0,121.4355,121.7846,120.8171,120.8769,23594.0
2024-12-09 11:05:00,121.25,121.26,120.88,120.96,23879.0,120.9368,120.9467,120.5677,120.6475,23879.0
2024-12-09 11:10:00,120.96,121.11,120.89,121.05,9263.0,120.6475,120.7971,120.5777,120.7373,9263.0
2024-12-09 11:15:00,120.99,120.99,120.68,120.84,8004.0,120.6774,120.6774,120.3682,120.5278,8004.0
2024-12-09 11:20:00,120.84,120.99,120.69,120.99,12983.0,120.5278,120.6774,120.3782,120.6774,12983.0
2024-12-09 11:25:00,120.97,121.24,120.89,121.12,37643.0,120.6575,120.9268,120.5777,120.8071,37643.0
2024-12-09 11:30:00,121.11,121.12,120.86,121.0,24801.0,120.7971,120.8071,120.5478,120.6874,24801.0
2024-12-09 11:35:00,120.94,120.94,120.39,120.72,35104.0,120.6276,120.6276,120.079,120.4081,35104.0
2024-12-09 11:40:00,120.72,120.94,120.55,120.56,19658.0,120.4081,120.6276,120.2386,120.2485,19658.0
2024-12-09 11:45:00,120.6,121.05,120.59,120.97,13316.0,120.2884,120.7373,120.2785,120.6575,13316.0
2024-12-09 11:50:00,120.87,121.11,120.87,121.03,18249.0,120.5577,120.7971,120.5577,120.7173,18249.0
2024-12-09 11:55:00,121.07,121.07,120.77,120.86,17790.0,120.7572,120.7572,120.458,120.5478,17790.0
2024-12-09 12:00:00,120.92,120.92,120.67,120.71,11867.0,120.6076,120.6076,120.3583,120.3982,11867.0
2024-12-09 12:05:00,120.71,120.79,120.6,120.66,4775.0,120.3982,120.478,120.2884,120.3483,4775.0
2024-12-09 12:10:00,120.66,120.75,120.54,120.67,8720.0,120.3483,120.4381,120.2286,120.3583,8720.0
2024-12-09 12:15:00,120.67,120.76,120.48,120.73,9584.0,120.3583,120.448,120.1688,120.4181,9584.0
2024-12-09 12:20:00,120.67,120.86,120.67,120.74,5340.0,120.3583,120.5478,120.3583,120.4281,5340.0
2024-12-09 12:25:00,120.81,120.82,120.56,120.72,8664.0,120.4979,120.5079,120.2485,120.4081,8664.0
2024-12-09 12:30:00,120.69,120.69,120.44,120.5,5538.0,120.3782,120.3782,120.1289,120.1887,5538.0
2024-12-09 12:35:00,120.4,120.6,120.39,120.55,8553.0,120.089,120.2884,120.079,120.2386,8553.0
2024-12-09 12:40:00,120.58,120.6,120.35,120.41,7084.0,120.2685,120.2884,120.0391,120.0989,7084.0
2024-12-09 12:45:00,120.41,120.72,120.35,120.72,9217.0,120.0989,120.4081,120.0391,120.4081,9217.0
2024-12-09 12:50:00,120.79,120.87,120.74,120.86,6685.0,120.478,120.5577,120.4281,120.5478,6685.0
2024-12-09 12:55:00,120.89,120.9,120.72,120.76,12840.0,120.5777,120.5877,120.4081,120.448,12840.0
2024-12-09 13:00:00,120.79,120.82,120.62,120.62,9262.0,120.478,120.5079,120.3084,120.3084,9262.0
2024-12-09 13:05:00,120.64,120.64,120.43,120.43,9499.0,120.3283,120.3283,120.1189,120.1189,9499.0
2024-12-09 13:10:00,120.44,120.53,120.32,120.32,8145.0,120.1289,120.2186,120.0092,120.0092,8145.0
2024-12-09 13:15:00,120.32,120.36,120.18,120.34,5406.0,120.0092,120.0491,119.8695,120.0291,5406.0
2024-12-09 13:20:00,120.34,120.47,120.29,120.42,7604.0,120.0291,120.1588,119.9792,120.1089,7604.0
2024-12-09 13:25:00,120.44,120.55,120.4,120.45,9365.0,120.1289,120.2386,120.089,120.1388,9365.0
2024-12-09 13:30:00,120.4,120.51,120.28,120.5,8522.0,120.089,120.1987,119.9693,120.1887,8522.0
2024-12-09 13:35:00,120.5,120.75,120.45,120.7,9728.0,120.1887,120.4381,120.1388,120.3882,9728.0
2024-12-09 13:40:00,120.74,120.86,120.56,120.71,12436.0,120.4281,120.5478,120.2485,120.3982,12436.0
2024-12-09 13:45:00,120.78,120.85,120.71,120.72,5744.0,120.468,120.5378,120.3982,120.4081,5744.0
2024-12-09 13:50:00,120.72,120.72,120.5,120.61,11132.0,120.4081,120.4081,120.1887,120.2984,11132.0
2024-12-09 13:55:00,120.57,120.6,120.42,120.51,5545.0,120.2585,120.2884,120.1089,120.1987,5545.0
2024-12-09 14:00:00,120.48,120.48,120.22,120.27,8262.0,120.1688,120.1688,119.9094,119.9593,8262.0
2024-12-09 14:05:00,120.25,120.46,120.25,120.46,8380.0,119.9393,120.1488,119.9393,120.1488,8380.0
2024-12-09 14:10:00,120.46,120.48,120.4,120.44,7723.0,120.1488,120.1688,120.089,120.1289,7723.0
2024-12-09 14:15:00,120.44,120.5,120.32,120.43,9775.0,120.1289,120.1887,120.0092,120.1189,9775.0
2024-12-09 14:20:00,120.43,120.5,120.39,120.48,7879.0,120.1189,120.1887,120.079,120.1688,7879.0
2024-12-09 14:25:00,120.46,120.46,120.21,120.28,5766.0,120.1488,120.1488,119.8995,119.9693,5766.0
2024-12-09 14:30:00,120.27,120.27,120.06,120.1,9604.0,119.9593,119.9593,119.7498,119.7897,9604.0
2024-12-09 14:35:00,120.07,120.19,120.07,120.19,9092.0,119.7598,119.8795,119.7598,119.8795,9092.0
2024-12-09 14:40:00,120.17,120.18,119.87,119.96,8732.0,119.8596,119.8695,119.5603,119.6501,8732.0
2024-12-09 14:45:00,119.93,119.93,119.69,119.73,7217.0,119.6202,119.6202,119.3808,119.4207,7217.0
2024-12-09 14:50:00,119.71,119.71,119.51,119.68,5712.0,119.4007,119.4007,119.2013,119.3708,5712.0
2024-12-09 14:55:00,119.73,119.83,119.66,119.76,8180.0,119.4207,119.5204,119.3509,119.4506,8180.0
2024-12-09 15:00:00,119.75,119.83,119.63,119.67,6737.0,119.4406,119.5204,119.3209,119.3608,6737.0
2024-12-09 15:05:00,119.65,119.8,119.61,119.69,7624.0,119.3409,119.4905,119.301,119.3808,7624.0
2024-12-09 15:10:00,119.71,119.72,119.6,119.72,10362.0,119.4007,119.4107,119.291,119.4107,10362.0
2024-12-09 15:15:00,119.77,119.8,119.63,119.73,7164.0,119.4606,119.4905,119.3209,119.4207,7164.0
2024-12-09 15:20:00,119.72,119.77,119.58,119.72,10661.0,119.4107,119.4606,119.2711,119.4107,10661.0
2024-12-09 15:25:00,119.72,119.75,119.51,119.7,12721.0,119.4107,119.4406,119.2013,119.3908,12721.0
2024-12-09 15:30:00,119.7,119.72,119.36,119.36,14643.0,119.3908,119.4107,119.0516,119.0516,14643.0
2024-12-09 15:35:00,119.42,119.49,119.34,119.46,38601.0,119.1115,119.1813,119.0317,119.1514,38601.0
2024-12-09 15:40:00,119.48,119.68,119.26,119.35,20585.0,119.1713,119.3708,118.9519,119.0417,20585.0
2024-12-09 15:45:00,119.35,119.6,119.31,119.6,19499.0,119.0417,119.291,119.0018,119.291,19499.0
2024-12-09 15:50:00,119.64,119.84,119.55,119.58,69145.0,119.3309,119.5304,119.2412,119.2711,69145.0
2024-12-09 15:55:00,119.61,119.78,119.5,119.5,126347.0,119.301,119.4706,119.1913,119.1913,126347.0
2024-12-10 09:30:00,121.15,121.15,119.16,119.27,100564.0,120.837,120.837,118.8522,118.9619,100564.0
2024-12-10 09:35:00,119.23,119.23,118.67,118.97,5207.0,118.922,118.922,118.3634,118.6627,5207.0
2024-12-10 09:40:00,118.98,118.98,118.0,118.13,8398.0,118.6726,118.6726,117.6952,117.8248,8398.0
2024-12-10 09:45:00,118.16,118.79,118.06,118.18,23406.0,117.8547,118.4831,117.755,117.8747,23406.0
2024-12-10 09:50:00,118.17,118.54,117.86,117.95,14304.0,117.8647,118.2338,117.5555,117.6453,14304.0
2024-12-10 09:55:00,117.97,118.5,117.96,118.31,24911.0,117.6652,118.1939,117.6553,118.0044,24911.0
2024-12-10 10:00:00,118.47,118.47,117.93,118.0,8623.0,118.1639,118.1639,117.6253,117.6952,8623.0
2024-12-10 10:05:00,118.02,118.54,117.86,118.34,53437.0,117.7151,118.2338,117.5555,118.0343,53437.0
2024-12-10 10:10:00,118.27,118.58,118.11,118.55,17699.0,117.9645,118.2737,117.8049,118.2437,17699.0
2024-12-10 10:15:00,118.61,119.0,118.58,118.69,10511.0,118.3036,118.6926,118.2737,118.3834,10511.0
2024-12-10 10:20:00,118.82,118.96,118.76,118.85,6269.0,118.513,118.6527,118.4532,118.543,6269.0
2024-12-10 10:25:00,118.9,118.9,118.48,118.48,7206.0,118.5928,118.5928,118.1739,118.1739,7206.0
2024-12-10 10:30:00,118.58,119.19,118.51,119.07,5205.0,118.2737,118.8821,118.2038,118.7624,5205.0
2024-12-10 10:35:00,119.07,119.15,118.81,118.88,9306.0,118.7624,118.8422,118.5031,118.5729,9306.0
2024-12-10 10:40:00,118.83,119.05,118.73,118.97,4548.0,118.523,118.7424,118.4233,118.6627,4548.0
2024-12-10 10:45:00,118.97,119.03,118.8,118.96,4000.0,118.6627,118.7225,118.4931,118.6527,4000.0
2024-12-10 10:50:00,118.9,118.9,118.39,118.39,3803.0,118.5928,118.5928,118.0842,118.0842,3803.0
2024-12-10 10:55:00,118.5,118.6,118.29,118.53,7809.0,118.1939,118.2936,117.9844,118.2238,7809.0
2024-12-10 11:00:00,118.58,118.71,118.48,118.59,5568.0,118.2737,118.4033,118.1739,118.2836,5568.0
2024-12-10 11:05:00,118.52,118.55,117.82,117.88,8866.0,118.2138,118.2437,117.5156,117.5755,8866.0
2024-12-10 11:10:00,117.96,118.33,117.96,118.33,5999.0,117.6553,118.0243,117.6553,118.0243,5999.0
2024-12-10 11:15:00,118.25,118.47,118.24,118.39,11395.0,117.9445,118.1639,117.9345,118.0842,11395.0
2024-12-10 11:20:00,118.44,118.51,118.23,118.23,13934.0,118.134,118.2038,117.9246,117.9246,13934.0
2024-12-10 11:25:00,118.33,118.49,118.31,118.36,5065.0,118.0243,118.1839,118.0044,118.0542,5065.0
2024-12-10 11:30:00,118.36,118.36,117.93,117.93,6454.0,118.0542,118.0542,117.6253,117.6253,6454.0
2024-12-10 11:35:00,117.94,118.08,117.81,117.87,14480.0,117.6353,117.775,117.5057,117.5655,14480.0
2024-12-10 11:40:00,117.8,117.81,117.5,117.5,6323.0,117.4957,117.5057,117.1965,117.1965,6323.0
2024-12-10 11:45:00,117.53,117.57,117.2,117.21,7070.0,117.2264,117.2663,116.8972,116.9072,7070.0
2024-12-10 11:50:00,117.18,117.49,117.15,117.32,11604.0,116.8773,117.1865,116.8474,117.0169,11604.0
2024-12-10 11:55:00,117.32,117.63,117.11,117.63,14571.0,117.0169,117.3261,116.8075,117.3261,14571.0
2024-12-10 12:00:00,117.5,117.6,117.28,117.39,6520.0,117.1965,117.2962,116.977,117.0867,6520.0
2024-12-10 12:05:00,117.4,117.67,117.38,117.67,6739.0,117.0967,117.366,117.0768,117.366,6739.0
2024-12-10 12:10:00,117.66,117.75,117.57,117.58,6449.0,117.356,117.4458,117.2663,117.2762,6449.0
2024-12-10 12:15:00,117.55,117.8,117.53,117.77,5833.0,117.2463,117.4957,117.2264,117.4658,5833.0
2024-12-10 12:20:00,117.79,117.87,117.77,117.79,4284.0,117.4857,117.5655,117.4658,117.4857,4284.0
2024-12-10 12:25:00,117.77,117.89,117.76,117.78,6953.0,117.4658,117.5854,117.4558,117.4757,6953.0
2024-12-10 12:30:00,117.81,118.01,117.81,118.01,6403.0,117.5057,117.7051,117.5057,117.7051,6403.0
2024-12-10 12:35:00,118.01,118.03,117.87,117.9,3404.0,117.7051,117.7251,117.5655,117.5954,3404.0
2024-12-10 12:40:00,117.89,117.93,117.82,117.83,4603.0,117.5854,117.6253,117.5156,117.5256,4603.0
2024-12-10 12:45:00,117.78,117.91,117.67,117.82,4521.0,117.4757,117.6054,117.366,117.5156,4521.0
2024-12-10 12:50:00,117.8,117.8,117.69,117.72,4392.0,117.4957,117.4957,117.386,117.4159,4392.0
2024-12-10 12:55:00,117.68,117.89,117.67,117.8,7787.0,117.376,117.5854,117.366,117.4957,7787.0
2024-12-10 13:00:00,117.82,117.84,117.56,117.56,2895.0,117.5156,117.5356,117.2563,117.2563,2895.0
2024-12-10 13:05:00,117.53,117.64,117.5,117.6,5452.0,117.2264,117.3361,117.1965,117.2962,5452.0
2024-12-10 13:10:00,117.59,117.77,117.52,117.65,7473.0,117.2862,117.4658,117.2164,117.3461,7473.0
2024-12-10 13:15:00,117.65,117.92,117.65,117.74,3543.0,117.3461,117.6154,117.3461,117.4358,3543.0
2024-12-10 13:20:00,117.83,117.88,117.7,117.7,5907.0,117.5256,117.5755,117.3959,117.3959,5907.0
2024-12-10 13:25:00,117.71,117.78,117.69,117.72,3392.0,117.4059,117.4757,117.386,117.4159,3392.0
2024-12-10 13:30:00,117.71,117.89,117.65,117.83,6392.0,117.4059,117.5854,117.3461,117.5256,6392.0
2024-12-10 13:35:00,117.8,117.8,117.53,117.53,4458.0,117.4957,117.4957,117.2264,117.2264,4458.0
2024-12-10 13:40:00,117.51,117.64,117.43,117.43,6446.0,117.2064,117.3361,117.1266,117.1266,6446.0
2024-12-10 13:45:00,117.43,117.63,117.34,117.57,5570.0,117.1266,117.3261,117.0369,117.2663,5570.0
2024-12-10 13:50:00,117.62,117.62,117.49,117.49,4285.0,117.3161,117.3161,117.1865,117.1865,4285.0
2024-12-10 13:55:00,117.44,117.45,117.21,117.31,6854.0,117.1366,117.1466,116.9072,117.0069,6854.0
2024-12-10 14:00:00,117.29,117.44,117.18,117.44,6488.0,116.987,117.1366,116.8773,117.1366,6488.0
2024-12-10 14:05:00,117.42,117.47,117.16,117.28,11680.0,117.1167,117.1665,116.8573,116.977,11680.0
2024-12-10 14:10:00,117.28,117.3,117.13,117.22,8579.0,116.977,116.997,116.8274,116.9172,8579.0
2024-12-10 14:15:00,117.27,117.59,117.27,117.54,6617.0,116.967,117.2862,116.967,117.2363,6617.0
2024-12-10 14:20:00,117.52,117.62,117.48,117.52,4686.0,117.2164,117.3161,117.1765,117.2164,4686.0
2024-12-10 14:25:00,117.49,117.52,117.38,117.45,8739.0,117.1865,117.2164,117.0768,117.1466,8739.0
2024-12-10 14:30:00,117.48,117.55,117.44,117.49,8070.0,117.1765,117.2463,117.1366,117.1865,8070.0
2024-12-10 14:35:00,117.47,117.55,117.39,117.44,7877.0,117.1665,117.2463,117.0867,117.1366,7877.0
2024-12-10 14:40:00,117.48,117.7,117.42,117.66,9241.0,117.1765,117.3959,117.1167,117.356,9241.0
2024-12-10 14:45:00,117.69,117.69,117.56,117.57,3040.0,117.386,117.386,117.2563,117.2663,3040.0
2024-12-10 14:50:00,117.53,117.56,117.37,117.43,5400.0,117.2264,117.2563,117.0668,117.1266,5400.0
2024-12-10 14:55:00,117.42,117.73,117.42,117.73,9603.0,117.1167,117.4259,117.1167,117.4259,9603.0
2024-12-10 15:00:00,117.73,117.76,117.32,117.32,4620.0,117.4259,117.4558,117.0169,117.0169,4620.0
2024-12-10 15:05:00,117.37,117.37,116.99,116.99,11167.0,117.0668,117.0668,116.6878,116.6878,11167.0
2024-12-10 15:10:00,116.98,117.03,116.84,116.84,12540.0,116.6778,116.7277,116.5382,116.5382,12540.0
2024-12-10 15:15:00,116.84,116.95,116.77,116.77,7433.0,116.5382,116.6479,116.4683,116.4683,7433.0
2024-12-10 15:20:00,116.79,116.82,116.56,116.82,14891.0,116.4883,116.5182,116.2589,116.5182,14891.0
2024-12-10 15:25:00,116.82,116.84,116.57,116.61,15298.0,116.5182,116.5382,116.2689,116.3088,15298.0
2024-12-10 15:30:00,116.63,116.63,116.13,116.32,17664.0,116.3287,116.3287,115.83,116.0195,17664.0
2024-12-10 15:35:00,116.32,116.63,116.21,116.55,19825.0,116.0195,116.3287,115.9098,116.2489,19825.0
2024-12-10 15:40:00,116.56,116.85,116.55,116.71,11340.0,116.2589,116.5481,116.2489,116.4085,11340.0
2024-12-10 15:45:00,116.74,116.97,116.74,116.88,14641.0,116.4384,116.6678,116.4384,116.5781,14641.0
2024-12-10 15:50:00,116.9,117.29,116.7,116.87,65041.0,116.598,116.987,116.3985,116.5681,65041.0
2024-12-10 15:55:00,116.84,117.09,116.76,117.06,139910.0,116.5382,116.7875,116.4584,116.7576,139910.0
2024-12-11 09:30:00,118.78,118.84,117.91,118.53,21339.0,118.4731,118.533,117.6054,118.2238,21339.0
2024-12-11 09:35:00,118.63,118.63,118.11,118.12,4981.0,118.3235,118.3235,117.8049,117.8149,4981.0
2024-12-11 09:40:00,118.28,118.79,118.22,118.76,3579.0,117.9744,118.4831,117.9146,118.4532,3579.0
2024-12-11 09:45:00,118.86,119.75,118.86,119.68,14899.0,118.5529,119.4406,118.5529,119.3708,14899.0
2024-12-11 09:50:00,119.79,119.96,119.71,119.89,32979.0,119.4805,119.6501,119.4007,119.5803,32979.0
2024-12-11 09:55:00,119.89,119.89,119.49,119.75,4706.0,119.5803,119.5803,119.1813,119.4406,4706.0
2024-12-11 10:00:00,119.77,119.79,119.27,119.5,16322.0,119.4606,119.4805,118.9619,119.1913,16322.0
2024-12-11 10:05:00,119.52,119.69,119.35,119.53,11811.0,119.2112,119.3808,119.0417,119.2212,11811.0
2024-12-11 10:10:00,119.47,119.55,119.31,119.5,13420.0,119.1614,119.2412,119.0018,119.1913,13420.0
2024-12-11 10:15:00,119.53,119.82,119.53,119.81,11325.0,119.2212,119.5105,119.2212,119.5005,11325.0
2024-12-11 10:20:00,119.81,119.85,119.59,119.6,7302.0,119.5005,119.5404,119.2811,119.291,7302.0
2024-12-11 10:25:00,119.67,119.73,119.09,119.25,14673.0,119.3608,119.4207,118.7823,118.9419,14673.0
2024-12-11 10:30:00,119.25,119.29,118.99,119.25,26312.0,118.9419,118.9818,118.6826,118.9419,26312.0
2024-12-11 10:35:00,119.3,119.31,119.16,119.28,38336.0,118.9918,119.0018,118.8522,118.9719,38336.0
2024-12-11 10:40:00,119.27,119.4,119.06,119.27,25962.0,118.9619,119.0915,118.7524,118.9619,25962.0
2024-12-11 10:45:00,119.29,119.4,118.99,119.04,41718.0,118.9818,119.0915,118.6826,118.7325,41718.0
2024-12-11 10:50:00,119.06,119.12,118.87,119.05,51792.0,118.7524,118.8123,118.5629,118.7424,51792.0
2024-12-11 10:55:00,119.05,119.1,118.67,119.1,45379.0,118.7424,118.7923,118.3634,118.7923,45379.0
2024-12-11 11:00:00,119.06,119.37,119.02,119.34,16096.0,118.7524,119.0616,118.7125,119.0317,16096.0
2024-12-11 11:05:00,119.29,119.5,119.17,119.43,9338.0,118.9818,119.1913,118.8621,119.1215,9338.0
2024-12-11 11:10:00,119.42,119.62,119.42,119.6,5885.0,119.1115,119.311,119.1115,119.291,5885.0
2024-12-11 11:15:00,119.65,119.82,119.58,119.78,7525.0,119.3409,119.5105,119.2711,119.4706,7525.0
2024-12-11 11:20:00,119.8,119.93,119.73,119.93,5223.0,119.4905,119.6202,119.4207,119.6202,5223.0
2024-12-11 11:25:00,119.89,120.0,119.8,120.0,6235.0,119.5803,119.69,119.4905,119.69,6235.0
2024-12-11 11:30:00,119.92,120.06,119.84,119.87,7145.0,119.6102,119.7498,119.5304,119.5603,7145.0
2024-12-11 11:35:00,119.96,120.18,119.94,120.05,3882.0,119.6501,119.8695,119.6301,119.7399,3882.0
2024-12-11 11:40:00,119.98,120.15,119.84,119.84,3800.0,119.67,119.8396,119.5304,119.5304,3800.0
2024-12-11 11:45:00,119.81,120.05,119.78,120.01,3302.0,119.5005,119.7399,119.4706,119.7,3302.0
2024-12-11 11:50:00,119.94,119.96,119.74,119.77,5195.0,119.6301,119.6501,119.4307,119.4606,5195.0
2024-12-11 11:55:00,119.78,120.12,119.72,120.12,6403.0,119.4706,119.8097,119.4107,119.8097,6403.0
2024-12-11 12:00:00,120.14,120.29,120.07,120.29,7992.0,119.8296,119.9792,119.7598,119.9792,7992.0
2024-12-11 12:05:00,120.28,120.41,120.2,120.28,7498.0,119.9693,120.0989,119.8895,119.9693,7498.0
2024-12-11 12:10:00,120.25,120.44,120.23,120.25,3696.0,119.9393,120.1289,119.9194,119.9393,3696.0
2024-12-11 12:15:00,120.27,120.37,120.22,120.23,3653.0,119.9593,120.059,119.9094,119.9194,3653.0
2024-12-11 12:20:00,120.24,120.35,120.09,120.34,3372.0,119.9294,120.0391,119.7798,120.0291,3372.0
2024-12-11 12:25:00,120.3,120.5,120.21,120.42,7693.0,119.9892,120.1887,119.8995,120.1089,7693.0
2024-12-11 12:30:00,120.39,120.48,120.28,120.44,11385.0,120.079,120.1688,119.9693,120.1289,11385.0
2024-12-11 12:35:00,120.49,120.49,120.27,120.29,5412.0,120.1787,120.1787,119.9593,119.9792,5412.0
2024-12-11 12:40:00,120.3,120.39,120.26,120.39,2509.0,119.9892,120.079,119.9493,120.079,2509.0
2024-12-11 12:45:00,120.42,120.5,120.41,120.48,5213.0,120.1089,120.1887,120.0989,120.1688,5213.0
2024-12-11 12:50:00,120.49,120.52,120.29,120.29,3700.0,120.1787,120.2087,119.9792,119.9792,3700.0
2024-12-11 12:55:00,120.26,120.35,120.18,120.31,6690.0,119.9493,120.0391,119.8695,119.9992,6690.0
2024-12-11 13:00:00,120.34,120.63,120.27,120.63,5773.0,120.0291,120.3184,119.9593,120.3184,5773.0
2024-12-11 13:05:00,120.61,120.78,120.53,120.59,6628.0,120.2984,120.468,120.2186,120.2785,6628.0
2024-12-11 13:10:00,120.6,120.69,120.47,120.55,6398.0,120.2884,120.3782,120.1588,120.2386,6398.0
2024-12-11 13:15:00,120.55,120.66,120.53,120.57,9155.0,120.2386,120.3483,120.2186,120.2585,9155.0
2024-12-11 13:20:00,120.56,120.72,120.56,120.72,5014.0,120.2485,120.4081,120.2485,120.4081,5014.0
2024-12-11 13:25:00,120.72,120.87,120.68,120.87,3850.0,120.4081,120.5577,120.3682,120.5577,3850.0
2024-12-11 13:30:00,120.89,120.92,120.74,120.75,4933.0,120.5777,120.6076,120.4281,120.4381,4933.0
2024-12-11 13:35:00,120.74,120.9,120.65,120.78,8932.0,120.4281,120.5877,120.3383,120.468,8932.0
2024-12-11 13:40:00,120.79,120.79,120.48,120.48,4163.0,120.478,120.478,120.1688,120.1688,4163.0
2024-12-11 13:45:00,120.51,120.62,120.5,120.62,5053.0,120.1987,120.3084,120.1887,120.3084,5053.0
2024-12-11 13:50:00,120.65,120.85,120.59,120.81,10587.0,120.3383,120.5378,120.2785,120.4979,10587.0
2024-12-11 13:55:00,120.81,120.81,120.65,120.66,5262.0,120.4979,120.4979,120.3383,120.3483,5262.0
2024-12-11 14:00:00,120.67,120.81,120.67,120.78,4884.0,120.3583,120.4979,120.3583,120.468,4884.0
2024-12-11 14:05:00,120.78,120.79,120.69,120.78,5018.0,120.468,120.478,120.3782,120.468,5018.0
2024-12-11 14:10:00,120.77,121.0,120.75,121.0,3931.0,120.458,120.6874,120.4381,120.6874,3931.0
2024-12-11 14:15:00,120.96,121.21,120.9,121.18,13585.0,120.6475,120.8969,120.5877,120.8669,13585.0
2024-12-11 14:20:00,121.16,121.16,120.96,120.97,5365.0,120.847,120.847,120.6475,120.6575,5365.0
2024-12-11 14:25:00,120.98,121.1,120.95,121.05,4894.0,120.6675,120.7872,120.6375,120.7373,4894.0
2024-12-11 14:30:00,121.08,121.08,120.93,121.0,7984.0,120.7672,120.7672,120.6176,120.6874,7984.0
2024-12-11 14:35:00,121.05,121.09,120.81,120.85,8309.0,120.7373,120.7772,120.4979,120.5378,8309.0
2024-12-11 14:40:00,120.83,120.93,120.77,120.82,9863.0,120.5178,120.6176,120.458,120.5079,9863.0
2024-12-11 14:45:00,120.81,120.92,120.72,120.82,5923.0,120.4979,120.6076,120.4081,120.5079,5923.0
2024-12-11 14:50:00,120.87,120.93,120.66,120.72,4270.0,120.5577,120.6176,120.3483,120.4081,4270.0
2024-12-11 14:55:00,120.67,120.78,120.67,120.77,5693.0,120.3583,120.468,120.3583,120.458,5693.0
2024-12-11 15:00:00,120.77,120.88,120.65,120.82,6370.0,120.458,120.5677,120.3383,120.5079,6370.0
2024-12-11 15:05:00,120.83,121.05,120.79,120.82,11577.0,120.5178,120.7373,120.478,120.5079,11577.0
2024-12-11 15:10:00,120.84,121.18,120.8,121.15,14428.0,120.5278,120.8669,120.4879,120.837,14428.0
2024-12-11 15:15:00,121.15,121.28,121.07,121.11,15932.0,120.837,120.9667,120.7572,120.7971,15932.0
2024-12-11 15:20:00,121.15,121.36,121.15,121.23,16005.0,120.837,121.0465,120.837,120.9168,16005.0
2024-12-11 15:25:00,121.22,121.36,121.1,121.12,23533.0,120.9068,121.0465,120.7872,120.8071,23533.0
2024-12-11 15:30:00,121.07,121.19,120.95,121.0,17307.0,120.7572,120.8769,120.6375,120.6874,17307.0
2024-12-11 15:35:00,121.0,121.05,120.63,120.7,18293.0,120.6874,120.7373,120.3184,120.3882,18293.0
2024-12-11 15:40:00,120.71,120.83,120.56,120.69,18022.0,120.3982,120.5178,120.2485,120.3782,18022.0
2024-12-11 15:45:00,120.71,120.71,120.44,120.53,62000.0,120.3982,120.3982,120.1289,120.2186,62000.0
2024-12-11 15:50:00,120.48,120.57,120.11,120.14,57849.0,120.1688,120.2585,119.7997,119.8296,57849.0
2024-12-11 15:55:00,120.15,120.35,120.06,120.24,95934.0,119.8396,120.0391,119.7498,119.9294,95934.0
2024-12-12 09:30:00,119.35,119.98,118.27,118.43,54424.0,119.0417,119.67,117.9645,118.124,54424.0
2024-12-12 09:35:00,118.39,118.54,117.79,118.54,39731.0,118.0842,118.2338,117.4857,118.2338,39731.0
2024-12-12 09:40:00,118.67,119.59,118.62,119.47,16283.0,118.3634,119.2811,118.3136,119.1614,16283.0
2024-12-12 09:45:00,119.51,120.31,119.51,120.15,20844.0,119.2013,119.9992,119.2013,119.8396,20844.0
2024-12-12 09:50:00,120.12,120.15,119.28,119.29,37118.0,119.8097,119.8396,118.9719,118.9818,37118.0
2024-12-12 09:55:00,119.31,119.41,118.94,119.07,4706.0,119.0018,119.1015,118.6327,118.7624,4706.0
2024-12-12 10:00:00,119.04,119.42,119.04,119.4,14203.0,118.7325,119.1115,118.7325,119.0915,14203.0
2024-12-12 10:05:00,119.39,119.65,119.06,119.17,8441.0,119.0816,119.3409,118.7524,118.8621,8441.0
2024-12-12 10:10:00,119.12,119.28,118.92,119.28,19845.0,118.8123,118.9719,118.6128,118.9719,19845.0
2024-12-12 10:15:00,119.27,119.79,119.26,119.79,21503.0,118.9619,119.4805,118.9519,119.4805,21503.0
2024-12-12 10:20:00,119.78,119.87,119.57,119.58,6140.0,119.4706,119.5603,119.2611,119.2711,6140.0
2024-12-12 10:25:00,119.45,119.55,119.2,119.25,8190.0,119.1414,119.2412,118.8921,118.9419,8190.0
2024-12-12 10:30:00,119.2,119.3,118.89,118.89,19309.0,118.8921,118.9918,118.5829,118.5829,19309.0
2024-12-12 10:35:00,118.79,119.2,118.79,119.15,8614.0,118.4831,118.8921,118.4831,118.8422,8614.0
2024-12-12 10:40:00,119.09,119.23,118.87,118.87,20023.0,118.7823,118.922,118.5629,118.5629,20023.0
2024-12-12 10:45:00,118.88,119.28,118.88,119.22,6081.0,118.5729,118.9719,118.5729,118.912,6081.0
2024-12-12 10:50:00,119.17,119.28,119.04,119.2,6390.0,118.8621,118.9719,118.7325,118.8921,6390.0
2024-12-12 10:55:00,119.21,119.54,119.2,119.5,10934.0,118.902,119.2312,118.8921,119.1913,10934.0
2024-12-12 11:00:00,119.47,119.51,119.07,119.32,15344.0,119.1614,119.2013,118.7624,119.0118,15344.0
2024-12-12 11:05:00,119.35,119.43,119.32,119.34,5462.0,119.0417,119.1215,119.0118,119.0317,5462.0
2024-12-12 11:10:00,119.28,119.34,118.99,119.11,11442.0,118.9719,119.0317,118.6826,118.8023,11442.0
2024-12-12 11:15:00,119.1,119.15,118.96,119.08,10465.0,118.7923,118.8422,118.6527,118.7724,10465.0
2024-12-12 11:20:00,119.07,119.07,118.91,118.94,9396.0,118.7624,118.7624,118.6028,118.6327,9396.0
2024-12-12 11:25:00,119.0,119.26,118.93,119.26,10887.0,118.6926,118.9519,118.6228,118.9519,10887.0
2024-12-12 11:30:00,119.29,119.34,119.2,119.23,5882.0,118.9818,119.0317,118.8921,118.922,5882.0
2024-12-12 11:35:00,119.19,119.26,119.04,119.05,4990.0,118.8821,118.9519,118.7325,118.7424,4990.0
2024-12-12 11:40:00,119.09,119.21,119.05,119.2,8269.0,118.7823,118.902,118.7424,118.8921,8269.0
2024-12-12 11:45:00,119.2,119.21,118.81,119.07,20293.0,118.8921,118.902,118.5031,118.7624,20293.0
2024-12-12 11:50:00,119.03,119.25,118.97,119.24,14110.0,118.7225,118.9419,118.6627,118.932,14110.0
2024-12-12 11:55:00,119.29,119.33,119.16,119.2,6694.0,118.9818,119.0217,118.8522,118.8921,6694.0
2024-12-12 12:00:00,119.17,119.32,119.1,119.26,3503.0,118.8621,119.0118,118.7923,118.9519,3503.0
2024-12-12 12:05:00,119.29,119.32,119.2,119.25,3959.0,118.9818,119.0118,118.8921,118.9419,3959.0
2024-12-12 12:10:00,119.23,119.41,119.15,119.4,2338.0,118.922,119.1015,118.8422,119.0915,2338.0
2024-12-12 12:15:00,119.37,119.63,119.34,119.55,5335.0,119.0616,119.3209,119.0317,119.2412,5335.0
2024-12-12 12:20:00,119.58,119.8,119.54,119.8,6118.0,119.2711,119.4905,119.2312,119.4905,6118.0
2024-12-12 12:25:00,119.77,119.91,119.71,119.81,8723.0,119.4606,119.6002,119.4007,119.5005,8723.0
2024-12-12 12:30:00,119.75,119.88,119.65,119.88,11290.0,119.4406,119.5703,119.3409,119.5703,11290.0
2024-12-12 12:35:00,119.89,120.0,119.77,120.0,20309.0,119.5803,119.69,119.4606,119.69,20309.0
2024-12-12 12:40:00,119.97,120.05,119.72,119.88,21245.0,119.6601,119.7399,119.4107,119.5703,21245.0
2024-12-12 12:45:00,119.91,120.04,119.78,120.04,10216.0,119.6002,119.7299,119.4706,119.7299,10216.0
2024-12-12 12:50:00,119.98,120.36,119.98,120.36,9297.0,119.67,120.0491,119.67,120.0491,9297.0
2024-12-12 12:55:00,120.36,120.52,120.29,120.44,11912.0,120.0491,120.2087,119.9792,120.1289,11912.0
2024-12-12 13:00:00,120.41,120.46,120.25,120.42,9666.0,120.0989,120.1488,119.9393,120.1089,9666.0
2024-12-12 13:05:00,120.42,120.68,120.37,120.68,17451.0,120.1089,120.3682,120.059,120.3682,17451.0
2024-12-12 13:10:00,120.73,120.88,120.62,120.83,8215.0,120.4181,120.5677,120.3084,120.5178,8215.0
2024-12-12 13:15:00,120.81,121.14,120.71,121.11,10721.0,120.4979,120.827,120.3982,120.7971,10721.0
2024-12-12 13:20:00,121.13,121.17,120.98,121.08,16206.0,120.8171,120.857,120.6675,120.7672,16206.0
2024-12-12 13:25:00,121.08,121.12,120.9,121.03,14822.0,120.7672,120.8071,120.5877,120.7173,14822.0
2024-12-12 13:30:00,121.07,121.09,120.77,120.9,8980.0,120.7572,120.7772,120.458,120.5877,8980.0
2024-12-12 13:35:00,120.9,121.06,120.82,121.06,10581.0,120.5877,120.7473,120.5079,120.7473,10581.0
2024-12-12 13:40:00,121.04,121.07,120.78,120.8,6334.0,120.7273,120.7572,120.468,120.4879,6334.0
2024-12-12 13:45:00,120.77,120.99,120.75,120.98,4798.0,120.458,120.6774,120.4381,120.6675,4798.0
2024-12-12 13:50:00,120.99,121.11,120.93,121.11,5800.0,120.6774,120.7971,120.6176,120.7971,5800.0
2024-12-12 13:55:00,121.07,121.1,120.97,121.0,3992.0,120.7572,120.7872,120.6575,120.6874,3992.0
2024-12-12 14:00:00,121.03,121.1,120.99,121.07,4873.0,120.7173,120.7872,120.6774,120.7572,4873.0
2024-12-12 14:05:00,121.04,121.42,121.04,121.37,7534.0,120.7273,121.1063,120.7273,121.0565,7534.0
2024-12-12 14:10:00,121.44,121.46,121.28,121.38,10329.0,121.1263,121.1462,120.9667,121.0664,10329.0
2024-12-12 14:15:00,121.39,121.39,121.19,121.24,4141.0,121.0764,121.0764,120.8769,120.9268,4141.0
2024-12-12 14:20:00,121.19,121.21,121.02,121.08,8217.0,120.8769,120.8969,120.7074,120.7672,8217.0
2024-12-12 14:25:00,121.11,121.17,120.93,120.94,6459.0,120.7971,120.857,120.6176,120.6276,6459.0
2024-12-12 14:30:00,120.97,121.12,120.97,121.1,5960.0,120.6575,120.8071,120.6575,120.7872,5960.0
2024-12-12 14:35:00,121.08,121.09,120.92,121.01,4907.0,120.7672,120.7772,120.6076,120.6974,4907.0
2024-12-12 14:40:00,121.03,121.16,121.01,121.04,5178.0,120.7173,120.847,120.6974,120.7273,5178.0
2024-12-12 14:45:00,121.08,121.21,121.08,121.16,6850.0,120.7672,120.8969,120.7672,120.847,6850.0
2024-12-12 14:50:00,121.18,121.32,121.13,121.24,11347.0,120.8669,121.0066,120.8171,120.9268,11347.0
2024-12-12 14:55:00,121.27,121.44,121.27,121.43,7385.0,120.9567,121.1263,120.9567,121.1163,7385.0
2024-12-12 15:00:00,121.4,121.43,121.25,121.34,12718.0,121.0864,121.1163,120.9368,121.0265,12718.0
2024-12-12 15:05:00,121.36,121.57,121.36,121.48,7290.0,121.0465,121.2559,121.0465,121.1662,7290.0
2024-12-12 15:10:00,121.45,121.45,121.15,121.16,12630.0,121.1362,121.1362,120.837,120.847,12630.0
2024-12-12 15:15:00,121.2,121.52,121.2,121.5,8668.0,120.8869,121.2061,120.8869,121.1861,8668.0
2024-12-12 15:20:00,121.52,121.52,121.25,121.28,14003.0,121.2061,121.2061,120.9368,120.9667,14003.0
2024-12-12 15:25:00,121.26,121.3,121.04,121.04,15611.0,120.9467,120.9866,120.7273,120.7273,15611.0
2024-12-12 15:30:00,121.07,121.23,121.07,121.21,14884.0,120.7572,120.9168,120.7572,120.8969,14884.0
2024-12-12 15:35:00,121.21,121.34,121.14,121.16,14208.0,120.8969,121.0265,120.827,120.847,14208.0
2024-12-12 15:40:00,121.17,121.24,121.08,121.2,19704.0,120.857,120.9268,120.7672,120.8869,19704.0
2024-12-12 15:45:00,121.18,121.44,121.18,121.22,23427.0,120.8669,121.1263,120.8669,120.9068,23427.0
2024-12-12 15:50:00,121.24,121.35,120.99,121.14,49035.0,120.9268,121.0365,120.6774,120.827,49035.0
2024-12-12 15:55:00,121.07,121.1,120.77,120.98,160876.0,120.7572,120.7872,120.458,120.6675,160876.0
2024-12-13 09:30:00,122.59,124.0,122.34,123.32,48323.0,122.2733,123.6797,122.0239,123.0014,48323.0
2024-12-13 09:35:00,123.64,123.64,123.13,123.16,19300.0,123.3206,123.3206,122.8119,122.8418,19300.0
2024-12-13 09:40:00,123.19,124.27,123.03,124.11,24231.0,122.8718,123.949,122.7122,123.7894,24231.0
2024-12-13 09:45:00,124.03,124.28,123.87,123.87,17145.0,123.7096,123.9589,123.55,123.55,17145.0
2024-12-13 09:50:00,123.87,124.11,123.7,123.93,46448.0,123.55,123.7894,123.3804,123.6098,46448.0
2024-12-13 09:55:00,123.93,123.94,123.66,123.69,61949.0,123.6098,123.6198,123.3405,123.3705,61949.0
2024-12-13 10:00:00,123.77,124.39,123.63,124.2,96946.0,123.4503,124.0687,123.3106,123.8791,96946.0
2024-12-13 10:05:00,124.26,124.26,123.61,123.66,31441.0,123.939,123.939,123.2907,123.3405,31441.0
2024-12-13 10:10:00,123.65,123.83,123.4,123.5,23145.0,123.3306,123.5101,123.0812,123.181,23145.0
2024-12-13 10:15:00,123.43,123.53,123.12,123.13,28638.0,123.1111,123.2109,122.8019,122.8119,28638.0
2024-12-13 10:20:00,123.17,123.25,122.86,122.9,9700.0,122.8518,122.9316,122.5426,122.5825,9700.0
2024-12-13 10:25:00,122.95,122.98,122.37,122.37,12107.0,122.6324,122.6623,122.0539,122.0539,12107.0
2024-12-13 10:30:00,122.41,122.57,122.29,122.5,8065.0,122.0938,122.2534,121.9741,122.1835,8065.0
2024-12-13 10:35:00,122.5,122.5,122.2,122.28,8195.0,122.1835,122.1835,121.8843,121.9641,8195.0
2024-12-13 10:40:00,122.23,122.31,121.81,121.95,12424.0,121.9142,121.994,121.4953,121.635,12424.0
2024-12-13 10:45:00,121.98,122.56,121.85,122.54,15187.0,121.6649,122.2434,121.5352,122.2234,15187.0
2024-12-13 10:50:00,122.55,122.71,122.45,122.57,23343.0,122.2334,122.393,122.1337,122.2534,23343.0
2024-12-13 10:55:00,122.59,122.61,122.41,122.45,26118.0,122.2733,122.2933,122.0938,122.1337,26118.0
2024-12-13 11:00:00,122.45,122.46,121.93,122.1,37886.0,122.1337,122.1436,121.615,121.7846,37886.0
2024-12-13 11:05:00,122.11,122.76,122.1,122.72,52076.0,121.7945,122.4429,121.7846,122.403,52076.0
2024-12-13 11:10:00,122.77,122.92,122.66,122.69,14604.0,122.4528,122.6024,122.3431,122.373,14604.0
2024-12-13 11:15:00,122.69,123.19,122.69,123.11,8914.0,122.373,122.8718,122.373,122.792,8914.0
2024-12-13 11:20:00,123.15,123.29,123.09,123.28,8936.0,122.8319,122.9715,122.772,122.9615,8936.0
2024-12-13 11:25:00,123.3,123.6,123.23,123.6,11627.0,122.9815,123.2807,122.9116,123.2807,11627.0
2024-12-13 11:30:00,123.56,124.03,123.52,124.03,14736.0,123.2408,123.7096,123.2009,123.7096,14736.0
2024-12-13 11:35:00,124.06,124.14,123.84,124.08,16811.0,123.7395,123.8193,123.5201,123.7595,16811.0
2024-12-13 11:40:00,124.02,124.06,123.78,123.84,11842.0,123.6996,123.7395,123.4602,123.5201,11842.0
2024-12-13 11:45:00,123.8,124.09,123.8,123.91,10323.0,123.4802,123.7694,123.4802,123.5899,10323.0
2024-12-13 11:50:00,123.8,123.83,123.67,123.69,7553.0,123.4802,123.5101,123.3505,123.3705,7553.0
2024-12-13 11:55:00,123.75,123.89,123.65,123.89,12062.0,123.4303,123.5699,123.3306,123.5699,12062.0
2024-12-13 12:00:00,123.97,124.08,123.83,123.83,10398.0,123.6497,123.7595,123.5101,123.5101,10398.0
2024-12-13 12:05:00,123.94,124.21,123.94,124.09,10789.0,123.6198,123.8891,123.6198,123.7694,10789.0
2024-12-13 12:10:00,124.06,124.16,124.01,124.05,9235.0,123.7395,123.8392,123.6896,123.7295,9235.0
2024-12-13 12:15:00,124.06,124.11,123.86,123.92,19555.0,123.7395,123.7894,123.54,123.5999,19555.0
2024-12-13 12:20:00,123.85,123.87,123.63,123.82,7576.0,123.53,123.55,123.3106,123.5001,7576.0
2024-12-13 12:25:00,123.78,123.78,123.58,123.65,20089.0,123.4602,123.4602,123.2607,123.3306,20089.0
2024-12-13 12:30:00,123.65,123.74,123.23,123.33,22768.0,123.3306,123.4203,122.9116,123.0114,22768.0
2024-12-13 12:35:00,123.38,123.58,123.37,123.56,14294.0,123.0613,123.2607,123.0513,123.2408,14294.0
2024-12-13 12:40:00,123.55,123.57,123.37,123.44,19066.0,123.2308,123.2508,123.0513,123.1211,19066.0
2024-12-13 12:45:00,123.41,123.55,123.17,123.2,18456.0,123.0912,123.2308,122.8518,122.8817,18456.0
2024-12-13 12:50:00,123.2,123.75,123.19,123.6,14270.0,122.8817,123.4303,122.8718,123.2807,14270.0
2024-12-13 12:55:00,123.68,123.71,123.29,123.29,12318.0,123.3605,123.3904,122.9715,122.9715,12318.0
2024-12-13 13:00:00,123.23,123.36,122.97,123.29,18253.0,122.9116,123.0413,122.6523,122.9715,18253.0
2024-12-13 13:05:00,123.25,123.55,123.21,123.48,9763.0,122.9316,123.2308,122.8917,123.161,9763.0
2024-12-13 13:10:00,123.45,123.5,123.25,123.3,7913.0,123.1311,123.181,122.9316,122.9815,7913.0
2024-12-13 13:15:00,123.19,123.35,123.13,123.25,14649.0,122.8718,123.0313,122.8119,122.9316,14649.0
2024-12-13 13:20:00,123.13,123.34,123.12,123.23,7714.0,122.8119,123.0214,122.8019,122.9116,7714.0
2024-12-13 13:25:00,123.18,123.37,123.16,123.36,7551.0,122.8618,123.0513,122.8418,123.0413,7551.0
2024-12-13 13:30:00,123.37,123.44,123.17,123.23,7114.0,123.0513,123.1211,122.8518,122.9116,7114.0
2024-12-13 13:35:00,123.23,123.46,123.17,123.4,3627.0,122.9116,123.1411,122.8518,123.0812,3627.0
2024-12-13 13:40:00,123.38,123.52,123.21,123.29,8794.0,123.0613,123.2009,122.8917,122.9715,8794.0
2024-12-13 13:45:00,123.28,123.6,123.28,123.58,9688.0,122.9615,123.2807,122.9615,123.2607,9688.0
2024-12-13 13:50:00,123.6,123.7,123.6,123.65,8194.0,123.2807,123.3804,123.2807,123.3306,8194.0
2024-12-13 13:55:00,123.61,123.76,123.6,123.71,9703.0,123.2907,123.4403,123.2807,123.3904,9703.0
2024-12-13 14:00:00,123.71,123.74,123.6,123.66,7572.0,123.3904,123.4203,123.2807,123.3405,7572.0
2024-12-13 14:05:00,123.61,123.68,123.55,123.62,9469.0,123.2907,123.3605,123.2308,123.3006,9469.0
2024-12-13 14:10:00,123.59,123.69,123.46,123.53,8497.0,123.2707,123.3705,123.1411,123.2109,8497.0
2024-12-13 14:15:00,123.51,123.53,123.32,123.44,8665.0,123.1909,123.2109,123.0014,123.1211,8665.0
2024-12-13 14:20:00,123.39,123.69,123.39,123.65,6560.0,123.0712,123.3705,123.0712,123.3306,6560.0
2024-12-13 14:25:00,123.69,123.82,123.69,123.82,12113.0,123.3705,123.5001,123.3705,123.5001,12113.0
2024-12-13 14:30:00,123.84,123.87,123.72,123.72,7178.0,123.5201,123.55,123.4004,123.4004,7178.0
2024-12-13 14:35:00,123.75,123.92,123.68,123.92,4677.0,123.4303,123.5999,123.3605,123.5999,4677.0
2024-12-13 14:40:00,123.88,124.0,123.85,123.89,6788.0,123.56,123.6797,123.53,123.5699,6788.0
2024-12-13 14:45:00,123.9,123.97,123.87,123.91,5675.0,123.5799,123.6497,123.55,123.5899,5675.0
2024-12-13 14:50:00,123.91,124.08,123.84,124.01,13641.0,123.5899,123.7595,123.5201,123.6896,13641.0
2024-12-13 14:55:00,124.05,124.3,124.0,124.25,14300.0,123.7295,123.9789,123.6797,123.929,14300.0
2024-12-13 15:00:00,124.27,124.37,124.14,124.28,8020.0,123.949,124.0487,123.8193,123.9589,8020.0
2024-12-13 15:05:00,124.28,124.42,124.2,124.27,15082.0,123.9589,124.0986,123.8791,123.949,15082.0
2024-12-13 15:10:00,124.27,124.29,123.98,124.1,14632.0,123.949,123.9689,123.6597,123.7794,14632.0
2024-12-13 15:15:00,124.15,124.17,123.88,123.96,12938.0,123.8293,123.8492,123.56,123.6398,12938.0
2024-12-13 15:20:00,123.97,123.97,123.69,123.82,16141.0,123.6497,123.6497,123.3705,123.5001,16141.0
2024-12-13 15:25:00,123.81,123.86,123.71,123.71,19071.0,123.4902,123.54,123.3904,123.3904,19071.0
2024-12-13 15:30:00,123.64,123.86,123.62,123.72,19869.0,123.3206,123.54,123.3006,123.4004,19869.0
2024-12-13 15:35:00,123.72,123.76,123.55,123.57,22756.0,123.4004,123.4403,123.2308,123.2508,22756.0
2024-12-13 15:40:00,123.54,123.59,123.22,123.25,16399.0,123.2208,123.2707,122.9017,122.9316,16399.0
2024-12-13 15:45:00,123.22,123.27,123.0,123.15,48697.0,122.9017,122.9515,122.6822,122.8319,48697.0
2024-12-13 15:50:00,123.18,123.9,123.18,123.65,75644.0,122.8618,123.5799,122.8618,123.3306,75644.0
2024-12-13 15:55:00,123.59,123.72,123.2,123.25,227355.0,123.2707,123.4004,122.8817,122.9316,227355.0
2024-12-16 09:30:00,128.0,129.75,126.12,126.56,132231.0,127.6693,129.4148,125.7942,126.233,132231.0
2024-12-16 09:35:00,126.36,126.36,125.03,126.0,62704.0,126.0336,126.0336,124.707,125.6745,62704.0
2024-12-16 09:40:00,125.81,127.4,125.69,126.56,49944.0,125.485,127.0709,125.3653,126.233,49944.0
2024-12-16 09:45:00,126.56,128.11,126.45,127.68,25690.0,126.233,127.779,126.1233,127.3502,25690.0
2024-12-16 09:50:00,127.66,128.28,127.35,128.24,20608.0,127.3302,127.9486,127.021,127.9087,20608.0
2024-12-16 09:55:00,128.33,128.78,128.13,128.68,35073.0,127.9985,128.4473,127.799,128.3476,35073.0
2024-12-16 10:00:00,128.74,129.5,128.42,129.35,93279.0,128.4074,129.1655,128.0882,129.0158,93279.0
2024-12-16 10:05:00,129.37,129.6,128.94,129.3,21277.0,129.0358,129.2652,128.6069,128.966,21277.0
2024-12-16 10:10:00,129.31,129.4,128.4,128.51,23449.0,128.9759,129.0657,128.0683,128.178,23449.0
2024-12-16 10:15:00,128.47,128.87,128.47,128.72,23370.0,128.1381,128.5371,128.1381,128.3875,23370.0
2024-12-16 10:20:00,128.81,128.92,128.59,128.9,31304.0,128.4772,128.5869,128.2578,128.567,31304.0
2024-12-16 10:25:00,128.96,129.04,128.58,128.71,16701.0,128.6268,128.7066,128.2478,128.3775,16701.0
2024-12-16 10:30:00,128.71,129.02,128.55,128.79,34278.0,128.3775,128.6867,128.2179,128.4573,34278.0
2024-12-16 10:35:00,128.81,128.97,128.5,128.92,22756.0,128.4772,128.6368,128.168,128.5869,22756.0
2024-12-16 10:40:00,128.91,129.53,128.85,129.44,14072.0,128.577,129.1954,128.5171,129.1056,14072.0
2024-12-16 10:45:00,129.48,129.65,129.24,129.27,12100.0,129.1455,129.3151,128.9061,128.936,12100.0
2024-12-16 10:50:00,129.26,129.26,128.76,128.91,17648.0,128.9261,128.9261,128.4274,128.577,17648.0
2024-12-16 10:55:00,128.91,128.91,128.46,128.49,12597.0,128.577,128.577,128.1281,128.1581,12597.0
2024-12-16 11:00:00,128.49,128.68,128.27,128.56,21440.0,128.1581,128.3476,127.9386,128.2279,21440.0
2024-12-16 11:05:00,128.49,128.86,128.38,128.51,11066.0,128.1581,128.5271,128.0483,128.178,11066.0
2024-12-16 11:10:00,128.49,128.67,128.34,128.62,14839.0,128.1581,128.3376,128.0084,128.2877,14839.0
2024-12-16 11:15:00,128.61,128.91,128.58,128.88,6877.0,128.2778,128.577,128.2478,128.5471,6877.0
2024-12-16 11:20:00,128.88,129.1,128.87,129.08,9137.0,128.5471,128.7665,128.5371,128.7465,9137.0
2024-12-16 11:25:00,129.09,129.09,128.77,128.97,19316.0,128.7565,128.7565,128.4373,128.6368,19316.0
2024-12-16 11:30:00,129.02,129.42,129.02,129.11,16153.0,128.6867,129.0857,128.6867,128.7765,16153.0
2024-12-16 11:35:00,129.13,129.13,128.81,129.01,12214.0,128.7964,128.7964,128.4772,128.6767,12214.0
2024-12-16 11:40:00,129.13,129.18,128.77,128.85,9121.0,128.7964,128.8463,128.4373,128.5171,9121.0
2024-12-16 11:45:00,128.87,129.17,128.82,129.03,6536.0,128.5371,128.8363,128.4872,128.6967,6536.0
2024-12-16 11:50:00,129.06,129.11,129.0,129.09,7620.0,128.7266,128.7765,128.6667,128.7565,7620.0
2024-12-16 11:55:00,129.07,129.59,129.07,129.29,16695.0,128.7366,129.2552,128.7366,128.956,16695.0
2024-12-16 12:00:00,129.28,129.74,129.23,129.59,7258.0,128.946,129.4048,128.8961,129.2552,7258.0
2024-12-16 12:05:00,129.53,129.82,129.4,129.79,6112.0,129.1954,129.4846,129.0657,129.4547,6112.0
2024-12-16 12:10:00,129.83,130.01,129.68,129.79,20535.0,129.4946,129.6741,129.345,129.4547,20535.0
2024-12-16 12:15:00,129.8,129.99,129.79,129.79,6614.0,129.4647,129.6542,129.4547,129.4547,6614.0
2024-12-16 12:20:00,129.83,129.85,129.73,129.73,7007.0,129.4946,129.5145,129.3949,129.3949,7007.0
2024-12-16 12:25:00,129.73,129.75,129.54,129.66,9681.0,129.3949,129.4148,129.2053,129.325,9681.0
2024-12-16 12:30:00,129.65,129.77,129.62,129.76,5593.0,129.3151,129.4348,129.2851,129.4248,5593.0
2024-12-16 12:35:00,129.8,129.86,129.79,129.81,4094.0,129.4647,129.5245,129.4547,129.4747,4094.0
2024-12-16 12:40:00,129.77,129.81,129.68,129.69,4375.0,129.4348,129.4747,129.345,129.355,4375.0
2024-12-16 12:45:00,129.71,130.01,129.71,129.72,19352.0,129.3749,129.6741,129.3749,129.3849,19352.0
2024-12-16 12:50:00,129.74,129.77,129.61,129.68,5491.0,129.4048,129.4348,129.2752,129.345,5491.0
2024-12-16 12:55:00,129.68,129.89,129.63,129.83,2580.0,129.345,129.5544,129.2951,129.4946,2580.0
2024-12-16 13:00:00,129.91,129.99,129.87,129.92,5962.0,129.5744,129.6542,129.5345,129.5844,5962.0
2024-12-16 13:05:00,129.87,129.91,129.54,129.57,6636.0,129.5345,129.5744,129.2053,129.2353,6636.0
2024-12-16 13:10:00,129.61,129.71,129.54,129.69,8723.0,129.2752,129.3749,129.2053,129.355,8723.0
2024-12-16 13:15:00,129.71,129.79,129.58,129.71,9708.0,129.3749,129.4547,129.2452,129.3749,9708.0
2024-12-16 13:20:00,129.75,129.83,129.63,129.83,9774.0,129.4148,129.4946,129.2951,129.4946,9774.0
2024-12-16 13:25:00,129.83,129.92,129.7,129.71,11934.0,129.4946,129.5844,129.3649,129.3749,11934.0
2024-12-16 13:30:00,129.69,129.7,129.35,129.49,8398.0,129.355,129.3649,129.0158,129.1555,8398.0
2024-12-16 13:35:00,129.48,129.62,129.27,129.3,11196.0,129.1455,129.2851,128.936,128.966,11196.0
2024-12-16 13:40:00,129.3,129.41,129.16,129.37,6059.0,128.966,129.0757,128.8263,129.0358,6059.0
2024-12-16 13:45:00,129.37,129.57,129.34,129.56,7502.0,129.0358,129.2353,129.0059,129.2253,7502.0
2024-12-16 13:50:00,129.58,129.69,129.47,129.65,8114.0,129.2452,129.355,129.1355,129.3151,8114.0
2024-12-16 13:55:00,129.67,129.81,129.59,129.62,9639.0,129.335,129.4747,129.2552,129.2851,9639.0
2024-12-16 14:00:00,129.63,129.84,129.62,129.7,6444.0,129.2951,129.5046,129.2851,129.3649,6444.0
2024-12-16 14:05:00,129.64,129.9,129.63,129.66,11346.0,129.3051,129.5644,129.2951,129.325,11346.0
2024-12-16 14:10:00,129.72,129.92,129.63,129.89,14584.0,129.3849,129.5844,129.2951,129.5544,14584.0
2024-12-16 14:15:00,129.86,130.0,129.84,129.94,16149.0,129.5245,129.6642,129.5046,129.6043,16149.0
2024-12-16 14:20:00,129.92,130.0,129.47,129.47,23906.0,129.5844,129.6642,129.1355,129.1355,23906.0
2024-12-16 14:25:00,129.52,129.66,129.39,129.44,19129.0,129.1854,129.325,129.0557,129.1056,19129.0
2024-12-16 14:30:00,129.43,129.55,129.25,129.38,7521.0,129.0956,129.2153,128.9161,129.0458,7521.0
2024-12-16 14:35:00,129.34,129.47,129.27,129.44,10055.0,129.0059,129.1355,128.936,129.1056,10055.0
2024-12-16 14:40:00,129.4,129.51,129.32,129.51,8610.0,129.0657,129.1754,128.9859,129.1754,8610.0
2024-12-16 14:45:00,129.53,129.75,129.5,129.6,11388.0,129.1954,129.4148,129.1655,129.2652,11388.0
2024-12-16 14:50:00,129.64,129.64,129.34,129.42,7468.0,129.3051,129.3051,129.0059,129.0857,7468.0
2024-12-16 14:55:00,129.46,129.74,129.4,129.7,12479.0,129.1256,129.4048,129.0657,129.3649,12479.0
2024-12-16 15:00:00,129.71,129.75,129.56,129.56,11638.0,129.3749,129.4148,129.2253,129.2253,11638.0
2024-12-16 15:05:00,129.57,129.7,129.52,129.62,10307.0,129.2353,129.3649,129.1854,129.2851,10307.0
2024-12-16 15:10:00,129.64,129.69,129.54,129.58,12153.0,129.3051,129.355,129.2053,129.2452,12153.0
2024-12-16 15:15:00,129.58,129.67,129.43,129.65,11379.0,129.2452,129.335,129.0956,129.3151,11379.0
2024-12-16 15:20:00,129.65,129.69,129.37,129.47,19784.0,129.3151,129.355,129.0358,129.1355,19784.0
2024-12-16 15:25:00,129.47,129.65,129.47,129.61,10743.0,129.1355,129.3151,129.1355,129.2752,10743.0
2024-12-16 15:30:00,129.61,130.0,129.54,130.0,16708.0,129.2752,129.6642,129.2053,129.6642,16708.0
2024-12-16 15:35:00,129.99,130.1,129.92,130.04,20847.0,129.6542,129.7639,129.5844,129.7041,20847.0
2024-12-16 15:40:00,130.06,130.2,130.01,130.12,20951.0,129.724,129.8636,129.6741,129.7838,20951.0
2024-12-16 15:45:00,130.13,130.13,129.8,129.86,18186.0,129.7938,129.7938,129.4647,129.5245,18186.0
2024-12-16 15:50:00,129.83,129.86,129.55,129.66,53536.0,129.4946,129.5245,129.2153,129.325,53536.0
2024-12-16 15:55:00,129.69,129.77,129.39,129.48,152844.0,129.355,129.4348,129.0557,129.1455,152844.0
2024-12-17 09:30:00,129.02,129.6,128.39,129.6,51915.0,128.6867,129.2652,128.0583,129.2652,51915.0
2024-12-17 09:35:00,129.4,130.08,129.39,130.08,8786.0,129.0657,129.744,129.0557,129.744,8786.0
2024-12-17 09:40:00,130.08,130.28,129.23,129.4,7099.0,129.744,129.9434,128.8961,129.0657,7099.0
2024-12-17 09:45:00,129.38,129.38,129.06,129.06,14402.0,129.0458,129.0458,128.7266,128.7266,14402.0
2024-12-17 09:50:00,129.06,129.08,128.32,128.37,19370.0,128.7266,128.7465,127.9885,128.0384,19370.0
2024-12-17 09:55:00,128.29,129.03,128.29,128.78,11347.0,127.9586,128.6967,127.9586,128.4473,11347.0
2024-12-17 10:00:00,128.91,128.92,128.66,128.92,5864.0,128.577,128.5869,128.3276,128.5869,5864.0
2024-12-17 10:05:00,128.92,129.14,128.85,129.12,9926.0,128.5869,128.8064,128.5171,128.7864,9926.0
2024-12-17 10:10:00,129.2,129.26,128.89,128.98,5743.0,128.8662,128.9261,128.557,128.6468,5743.0
2024-12-17 10:15:00,128.91,128.91,128.71,128.83,4398.0,128.577,128.577,128.3775,128.4972,4398.0
2024-12-17 10:20:00,128.83,128.86,128.04,128.27,17932.0,128.4972,128.5271,127.7092,127.9386,17932.0
2024-12-17 10:25:00,128.21,128.21,127.9,127.9,14601.0,127.8788,127.8788,127.5696,127.5696,14601.0
2024-12-17 10:30:00,127.98,128.14,127.67,127.79,10520.0,127.6494,127.809,127.3402,127.4599,10520.0
2024-12-17 10:35:00,127.74,128.23,127.67,128.22,6412.0,127.41,127.8987,127.3402,127.8888,6412.0
2024-12-17 10:40:00,128.22,128.26,127.61,127.7,3980.0,127.8888,127.9287,127.2803,127.3701,3980.0
2024-12-17 10:45:00,127.71,127.75,127.27,127.3,3623.0,127.3801,127.42,126.9412,126.9711,3623.0
2024-12-17 10:50:00,127.34,127.34,126.73,126.81,5830.0,127.011,127.011,126.4026,126.4824,5830.0
2024-12-17 10:55:00,126.89,127.03,126.83,126.98,4602.0,126.5622,126.7018,126.5023,126.652,4602.0
2024-12-17 11:00:00,126.99,127.16,126.89,126.99,8111.0,126.6619,126.8315,126.5622,126.6619,8111.0
2024-12-17 11:05:00,126.99,127.59,126.85,127.52,17925.0,126.6619,127.2604,126.5223,127.1906,17925.0
2024-12-17 11:10:00,127.52,127.56,127.31,127.31,13297.0,127.1906,127.2305,126.9811,126.9811,13297.0
2024-12-17 11:15:00,127.32,127.32,126.81,127.08,10363.0,126.9911,126.9911,126.4824,126.7517,10363.0
2024-12-17 11:20:00,127.06,127.55,126.99,127.54,58839.0,126.7318,127.2205,126.6619,127.2105,58839.0
2024-12-17 11:25:00,127.6,128.11,127.51,128.09,26139.0,127.2704,127.779,127.1806,127.7591,26139.0
2024-12-17 11:30:00,128.14,128.44,127.98,128.44,7724.0,127.809,128.1082,127.6494,128.1082,7724.0
2024-12-17 11:35:00,128.44,128.76,128.39,128.57,5375.0,128.1082,128.4274,128.0583,128.2379,5375.0
2024-12-17 11:40:00,128.59,128.69,128.46,128.62,6758.0,128.2578,128.3575,128.1281,128.2877,6758.0
2024-12-17 11:45:00,128.62,128.69,128.29,128.55,17284.0,128.2877,128.3575,127.9586,128.2179,17284.0
2024-12-17 11:50:00,128.5,128.57,128.37,128.44,4740.0,128.168,128.2379,128.0384,128.1082,4740.0
2024-12-17 11:55:00,128.36,128.36,128.08,128.21,5203.0,128.0284,128.0284,127.7491,127.8788,5203.0
2024-12-17 12:00:00,128.11,128.46,127.92,128.46,9860.0,127.779,128.1281,127.5895,128.1281,9860.0
2024-12-17 12:05:00,128.36,128.49,128.16,128.35,5517.0,128.0284,128.1581,127.8289,128.0184,5517.0
2024-12-17 12:10:00,128.29,128.42,128.14,128.37,6424.0,127.9586,128.0882,127.809,128.0384,6424.0
2024-12-17 12:15:00,128.33,128.5,128.29,128.36,5959.0,127.9985,128.168,127.9586,128.0284,5959.0
2024-12-17 12:20:00,128.39,128.48,128.33,128.48,4901.0,128.0583,128.1481,127.9985,128.1481,4901.0
2024-12-17 12:25:00,128.54,128.7,128.46,128.64,2600.0,128.2079,128.3675,128.1281,128.3077,2600.0
2024-12-17 12:30:00,128.72,128.77,128.51,128.51,6924.0,128.3875,128.4373,128.178,128.178,6924.0
2024-12-17 12:35:00,128.54,128.67,128.42,128.67,4476.0,128.2079,128.3376,128.0882,128.3376,4476.0
2024-12-17 12:40:00,128.6,128.77,128.58,128.73,4497.0,128.2678,128.4373,128.2478,128.3974,4497.0
2024-12-17 12:45:00,128.75,128.83,128.7,128.7,9236.0,128.4174,128.4972,128.3675,128.3675,9236.0
2024-12-17 12:50:00,128.69,128.89,128.69,128.89,13029.0,128.3575,128.557,128.3575,128.557,13029.0
2024-12-17 12:55:00,128.89,128.99,128.69,128.69,4732.0,128.557,128.6568,128.3575,128.3575,4732.0
2024-12-17 13:00:00,128.66,128.89,128.53,128.87,7787.0,128.3276,128.557,128.198,128.5371,7787.0
2024-12-17 13:05:00,128.81,128.94,128.73,128.94,3230.0,128.4772,128.6069,128.3974,128.6069,3230.0
2024-12-17 13:10:00,128.89,129.02,128.81,128.97,3266.0,128.557,128.6867,128.4772,128.6368,3266.0
2024-12-17 13:15:00,129.04,129.07,128.86,129.05,7749.0,128.7066,128.7366,128.5271,128.7166,7749.0
2024-12-17 13:20:00,129.06,129.06,128.96,129.05,6013.0,128.7266,128.7266,128.6268,128.7166,6013.0
2024-12-17 13:25:00,129.03,129.04,128.81,128.84,7068.0,128.6967,128.7066,128.4772,128.5072,7068.0
2024-12-17 13:30:00,128.81,128.84,128.54,128.55,2202.0,128.4772,128.5072,128.2079,128.2179,2202.0
2024-12-17 13:35:00,128.51,128.59,128.42,128.46,4738.0,128.178,128.2578,128.0882,128.1281,4738.0
2024-12-17 13:40:00,128.5,128.52,128.16,128.16,5480.0,128.168,128.188,127.8289,127.8289,5480.0
2024-12-17 13:45:00,128.16,128.37,128.07,128.07,5720.0,127.8289,128.0384,127.7391,127.7391,5720.0
2024-12-17 13:50:00,128.11,128.26,128.09,128.19,5276.0,127.779,127.9287,127.7591,127.8588,5276.0
2024-12-17 13:55:00,128.18,128.28,128.11,128.13,5744.0,127.8489,127.9486,127.779,127.799,5744.0
2024-12-17 14:00:00,128.13,128.25,128.02,128.04,7296.0,127.799,127.9187,127.6893,127.7092,7296.0
2024-12-17 14:05:00,128.01,128.18,127.93,128.16,6042.0,127.6793,127.8489,127.5995,127.8289,6042.0
2024-12-17 14:10:00,128.11,128.42,128.06,128.41,12463.0,127.779,128.0882,127.7292,128.0783,12463.0
2024-12-17 14:15:00,128.49,128.49,128.3,128.3,8650.0,128.1581,128.1581,127.9686,127.9686,8650.0
2024-12-17 14:20:00,128.35,128.47,128.29,128.34,6882.0,128.0184,128.1381,127.9586,128.0084,6882.0
2024-12-17 14:25:00,128.34,128.47,128.27,128.33,5130.0,128.0084,128.1381,127.9386,127.9985,5130.0
2024-12-17 14:30:00,128.31,128.32,128.06,128.11,8300.0,127.9785,127.9885,127.7292,127.779,8300.0
2024-12-17 14:35:00,128.09,128.13,127.62,127.66,7915.0,127.7591,127.799,127.2903,127.3302,7915.0
2024-12-17 14:40:00,127.65,127.69,127.45,127.62,12146.0,127.3202,127.3601,127.1207,127.2903,12146.0
2024-12-17 14:45:00,127.65,127.7,127.59,127.65,12672.0,127.3202,127.3701,127.2604,127.3202,12672.0
2024-12-17 14:50:00,127.62,127.7,127.49,127.61,8900.0,127.2903,127.3701,127.1606,127.2803,8900.0
2024-12-17 14:55:00,127.63,127.7,127.58,127.61,6879.0,127.3003,127.3701,127.2504,127.2803,6879.0
2024-12-17 15:00:00,127.59,127.62,127.31,127.33,8744.0,127.2604,127.2903,126.9811,127.0011,8744.0
2024-12-17 15:05:00,127.35,127.45,127.25,127.35,7394.0,127.021,127.1207,126.9213,127.021,7394.0
2024-12-17 15:10:00,127.43,127.49,127.32,127.35,8031.0,127.1008,127.1606,126.9911,127.021,8031.0
2024-12-17 15:15:00,127.39,127.58,127.29,127.58,9952.0,127.0609,127.2504,126.9612,127.2504,9952.0
2024-12-17 15:20:00,127.59,127.75,127.5,127.51,8399.0,127.2604,127.42,127.1706,127.1806,8399.0
2024-12-17 15:25:00,127.47,127.54,127.37,127.5,7134.0,127.1407,127.2105,127.041,127.1706,7134.0
2024-12-17 15:30:00,127.48,127.61,127.31,127.53,15747.0,127.1507,127.2803,126.9811,127.2005,15747.0
2024-12-17 15:35:00,127.54,127.65,127.44,127.64,12397.0,127.2105,127.3202,127.1108,127.3103,12397.0
2024-12-17 15:40:00,127.64,127.83,127.59,127.8,8430.0,127.3103,127.4998,127.2604,127.4698,8430.0
2024-12-17 15:45:00,127.83,127.94,127.71,127.92,13299.0,127.4998,127.6095,127.3801,127.5895,13299.0
2024-12-17 15:50:00,127.95,128.24,127.89,128.13,31107.0,127.6195,127.9087,127.5596,127.799,31107.0
2024-12-17 15:55:00,128.15,128.34,127.99,128.07,82312.0,127.8189,128.0084,127.6594,127.7391,82312.0
2024-12-18 09:30:00,129.94,130.05,129.28,129.49,34641.0,129.6043,129.714,128.946,129.1555,34641.0
2024-12-18 09:35:00,129.4,131.28,129.4,131.25,23605.0,129.0657,130.9409,129.0657,130.9109,23605.0
2024-12-18 09:40:00,131.2,131.85,130.99,131.71,25872.0,130.8611,131.5094,130.6516,131.3697,25872.0
2024-12-18 09:45:00,131.66,131.9,131.04,131.05,24766.0,131.3199,131.5593,130.7015,130.7114,24766.0
2024-12-18 09:50:00,131.12,131.42,130.9,131.3,12848.0,130.7813,131.0805,130.5618,130.9608,12848.0
2024-12-18 09:55:00,131.18,131.46,130.92,131.36,23303.0,130.8411,131.1204,130.5818,131.0206,23303.0
2024-12-18 10:00:00,131.35,131.9,131.24,131.67,48983.0,131.0107,131.5593,130.901,131.3298,48983.0
2024-12-18 10:05:00,131.59,131.66,131.26,131.37,34546.0,131.2501,131.3199,130.9209,131.0306,34546.0
2024-12-18 10:10:00,131.4,131.76,131.23,131.76,43803.0,131.0605,131.4196,130.891,131.4196,43803.0
2024-12-18 10:15:00,131.73,131.96,131.69,131.94,22127.0,131.3897,131.6191,131.3498,131.5991,22127.0
2024-12-18 10:20:00,131.88,132.29,131.83,132.12,24025.0,131.5393,131.9482,131.4894,131.7787,24025.0
2024-12-18 10:25:00,132.01,132.05,131.83,131.98,6898.0,131.669,131.7089,131.4894,131.639,6898.0
2024-12-18 10:30:00,132.08,132.59,131.93,132.31,23975.0,131.7388,132.2475,131.5892,131.9682,23975.0
2024-12-18 10:35:00,132.36,132.37,132.0,132.1,20762.0,132.0181,132.028,131.659,131.7587,20762.0
2024-12-18 10:40:00,132.18,132.24,132.0,132.23,30336.0,131.8385,131.8984,131.659,131.8884,30336.0
2024-12-18 10:45:00,132.22,132.85,132.22,132.52,28490.0,131.8784,132.5068,131.8784,132.1776,28490.0
2024-12-18 10:50:00,132.53,132.65,132.24,132.35,8561.0,132.1876,132.3073,131.8984,132.0081,8561.0
2024-12-18 10:55:00,132.42,132.86,132.37,132.62,29460.0,132.0779,132.5168,132.028,132.2774,29460.0
2024-12-18 11:00:00,132.59,132.69,132.38,132.68,5349.0,132.2475,132.3472,132.038,132.3372,5349.0
2024-12-18 11:05:00,132.79,133.03,132.77,132.83,14762.0,132.447,132.6863,132.427,132.4868,14762.0
2024-12-18 11:10:00,132.77,133.11,132.77,132.85,10142.0,132.427,132.7661,132.427,132.5068,10142.0
2024-12-18 11:15:00,132.9,133.03,132.73,132.83,11355.0,132.5567,132.6863,132.3871,132.4868,11355.0
2024-12-18 11:20:00,132.9,133.1,132.8,133.01,13325.0,132.5567,132.7562,132.4569,132.6664,13325.0
2024-12-18 11:25:00,133.05,133.11,132.72,132.72,14764.0,132.7063,132.7661,132.3771,132.3771,14764.0
2024-12-18 11:30:00,132.8,132.84,132.55,132.58,14122.0,132.4569,132.4968,132.2076,132.2375,14122.0
2024-12-18 11:35:00,132.58,132.85,132.44,132.85,12031.0,132.2375,132.5068,132.0979,132.5068,12031.0
2024-12-18 11:40:00,132.9,132.97,132.67,132.71,8625.0,132.5567,132.6265,132.3273,132.3672,8625.0
2024-12-18 11:45:00,132.71,132.86,132.63,132.63,7433.0,132.3672,132.5168,132.2874,132.2874,7433.0
2024-12-18 11:50:00,132.61,132.74,132.48,132.49,13638.0,132.2674,132.3971,132.1378,132.1477,13638.0
2024-12-18 11:55:00,132.5,132.57,132.29,132.46,6552.0,132.1577,132.2275,131.9482,132.1178,6552.0
2024-12-18 12:00:00,132.46,132.88,132.45,132.88,20641.0,132.1178,132.5367,132.1078,132.5367,20641.0
2024-12-18 12:05:00,132.88,132.99,132.72,132.9,19855.0,132.5367,132.6464,132.3771,132.5567,19855.0
2024-12-18 12:10:00,132.87,132.93,132.71,132.78,4493.0,132.5267,132.5866,132.3672,132.437,4493.0
2024-12-18 12:15:00,132.76,132.89,132.62,132.73,12304.0,132.417,132.5467,132.2774,132.3871,12304.0
2024-12-18 12:20:00,132.66,132.67,132.62,132.66,2500.0,132.3173,132.3273,132.2774,132.3173,2500.0
2024-12-18 12:25:00,132.65,132.77,132.53,132.53,9067.0,132.3073,132.427,132.1876,132.1876,9067.0
2024-12-18 12:30:00,132.51,132.66,132.41,132.66,8374.0,132.1677,132.3173,132.0679,132.3173,8374.0
2024-12-18 12:35:00,132.67,133.16,132.67,132.99,42003.0,132.3273,132.816,132.3273,132.6464,42003.0
2024-12-18 12:40:00,132.96,133.02,132.86,133.0,5481.0,132.6165,132.6764,132.5168,132.6564,5481.0
2024-12-18 12:45:00,132.91,132.96,132.82,132.87,6242.0,132.5666,132.6165,132.4769,132.5267,6242.0
2024-12-18 12:50:00,132.77,132.95,132.64,132.85,16733.0,132.427,132.6065,132.2973,132.5068,16733.0
2024-12-18 12:55:00,132.84,132.99,132.82,132.93,4998.0,132.4968,132.6464,132.4769,132.5866,4998.0
2024-12-18 13:00:00,132.93,133.01,132.91,133.0,3371.0,132.5866,132.6664,132.5666,132.6564,3371.0
2024-12-18 13:05:00,132.94,133.34,132.93,133.02,21563.0,132.5966,132.9955,132.5866,132.6764,21563.0
2024-12-18 13:10:00,133.04,133.04,132.63,132.66,17166.0,132.6963,132.6963,132.2874,132.3173,17166.0
2024-12-18 13:15:00,132.65,132.79,132.58,132.72,9290.0,132.3073,132.447,132.2375,132.3771,9290.0
2024-12-18 13:20:00,132.68,132.87,132.64,132.87,6299.0,132.3372,132.5267,132.2973,132.5267,6299.0
2024-12-18 13:25:00,132.86,133.0,132.74,132.74,5624.0,132.5168,132.6564,132.3971,132.3971,5624.0
2024-12-18 13:30:00,132.73,132.82,132.48,132.48,12335.0,132.3871,132.4769,132.1378,132.1378,12335.0
2024-12-18 13:35:00,132.39,132.56,132.23,132.27,5645.0,132.048,132.2175,131.8884,131.9283,5645.0
2024-12-18 13:40:00,132.29,132.29,131.97,132.11,25220.0,131.9482,131.9482,131.6291,131.7687,25220.0
2024-12-18 13:45:00,132.08,132.08,131.89,131.96,7830.0,131.7388,131.7388,131.5493,131.6191,7830.0
2024-12-18 13:50:00,131.97,132.19,131.93,132.17,10435.0,131.6291,131.8485,131.5892,131.8286,10435.0
2024-12-18 13:55:00,132.18,132.21,132.07,132.14,6204.0,131.8385,131.8685,131.7288,131.7986,6204.0
2024-12-18 14:00:00,132.09,132.15,131.41,131.65,19653.0,131.7488,131.8086,131.0705,131.3099,19653.0
2024-12-18 14:05:00,131.48,131.48,130.13,130.13,15719.0,131.1403,131.1403,129.7938,129.7938,15719.0
2024-12-18 14:10:00,130.24,130.55,130.19,130.31,19822.0,129.9035,130.2127,129.8537,129.9734,19822.0
2024-12-18 14:15:00,130.32,130.47,130.21,130.41,8969.0,129.9833,130.1329,129.8736,130.0731,8969.0
2024-12-18 14:20:00,130.4,130.76,130.26,130.76,8278.0,130.0631,130.4222,129.9235,130.4222,8278.0
2024-12-18 14:25:00,130.61,130.71,129.84,129.84,12181.0,130.2726,130.3723,129.5046,129.5046,12181.0
2024-12-18 14:30:00,129.8,130.43,129.57,130.3,15151.0,129.4647,130.093,129.2353,129.9634,15151.0
2024-12-18 14:35:00,130.21,130.3,129.76,129.95,5848.0,129.8736,129.9634,129.4248,129.6143,5848.0
2024-12-18 14:40:00,129.82,130.13,129.35,129.39,10513.0,129.4846,129.7938,129.0158,129.0557,10513.0
2024-12-18 14:45:00,129.39,129.39,128.65,129.24,15156.0,129.0557,129.0557,128.3176,128.9061,15156.0
2024-12-18 14:50:00,129.24,129.37,128.42,128.44,12464.0,128.9061,129.0358,128.0882,128.1082,12464.0
2024-12-18 14:55:00,128.36,128.42,127.76,127.96,21048.0,128.0284,128.0882,127.4299,127.6294,21048.0
2024-12-18 15:00:00,127.95,128.13,126.85,126.85,12403.0,127.6195,127.799,126.5223,126.5223,12403.0
2024-12-18 15:05:00,126.87,127.46,126.72,127.04,16157.0,126.5422,127.1307,126.3926,126.7118,16157.0
2024-12-18 15:10:00,126.95,126.95,126.1,126.55,18253.0,126.622,126.622,125.7742,126.2231,18253.0
2024-12-18 15:15:00,126.45,126.54,125.93,125.94,14041.0,126.1233,126.2131,125.6047,125.6146,14041.0
2024-12-18 15:20:00,126.09,126.43,125.91,126.0,18874.0,125.7643,126.1034,125.5847,125.6745,18874.0
2024-12-18 15:25:00,125.92,125.95,125.14,125.21,22252.0,125.5947,125.6246,124.8167,124.8865,22252.0
2024-12-18 15:30:00,125.37,125.53,124.79,124.93,29476.0,125.0461,125.2057,124.4676,124.6073,29476.0
2024-12-18 15:35:00,124.79,124.79,123.73,123.99,34020.0,124.4676,124.4676,123.4104,123.6697,34020.0
2024-12-18 15:40:00,123.84,123.84,123.03,123.03,44898.0,123.5201,123.5201,122.7122,122.7122,44898.0
2024-12-18 15:45:00,123.03,124.32,122.94,124.32,60857.0,122.7122,123.9988,122.6224,123.9988,60857.0
2024-12-18 15:50:00,124.36,124.82,124.3,124.77,71775.0,124.0387,124.4975,123.9789,124.4477,71775.0
2024-12-18 15:55:00,124.76,124.76,123.62,123.82,228576.0,124.4377,124.4377,123.3006,123.5001,228576.0
2024-12-19 09:30:00,127.99,130.1,127.61,127.99,142913.0,127.6594,129.7639,127.2803,127.6594,142913.0
2024-12-19 09:35:00,128.08,128.1,126.93,126.94,43338.0,127.7491,127.7691,126.6021,126.6121,43338.0
2024-12-19 09:40:00,126.93,127.71,126.68,126.69,41330.0,126.6021,127.3801,126.3527,126.3627,41330.0
2024-12-19 09:45:00,126.69,127.4,126.46,127.21,39432.0,126.3627,127.0709,126.1333,126.8814,39432.0
2024-12-19 09:50:00,127.11,127.85,127.0,127.57,43213.0,126.7816,127.5197,126.6719,127.2404,43213.0
2024-12-19 09:55:00,127.48,127.78,126.99,127.23,31080.0,127.1507,127.4499,126.6619,126.9013,31080.0
2024-12-19 10:00:00,127.29,127.43,126.99,127.14,39845.0,126.9612,127.1008,126.6619,126.8115,39845.0
2024-12-19 10:05:00,127.13,127.13,126.16,126.31,56550.0,126.8016,126.8016,125.8341,125.9837,56550.0
2024-12-19 10:10:00,126.25,127.07,126.24,126.84,28067.0,125.9238,126.7417,125.9139,126.5123,28067.0
2024-12-19 10:15:00,126.83,126.92,126.29,126.81,82905.0,126.5023,126.5921,125.9637,126.4824,82905.0
2024-12-19 10:20:00,126.72,126.72,125.67,125.82,19328.0,126.3926,126.3926,125.3453,125.495,19328.0
2024-12-19 10:25:00,125.79,125.84,125.05,125.08,21125.0,125.465,125.5149,124.7269,124.7569,21125.0
2024-12-19 10:30:00,125.23,125.39,125.0,125.27,18175.0,124.9065,125.0661,124.6771,124.9464,18175.0
2024-12-19 10:35:00,125.26,125.42,124.84,125.26,11076.0,124.9364,125.096,124.5175,124.9364,11076.0
2024-12-19 10:40:00,125.32,126.0,124.98,125.76,12170.0,124.9962,125.6745,124.6571,125.4351,12170.0
2024-12-19 10:45:00,125.88,125.94,125.23,125.71,10226.0,125.5548,125.6146,124.9065,125.3852,10226.0
2024-12-19 10:50:00,125.63,126.18,125.63,126.18,12049.0,125.3054,125.854,125.3054,125.854,12049.0
2024-12-19 10:55:00,126.13,126.28,125.81,125.81,23898.0,125.8042,125.9538,125.485,125.485,23898.0
2024-12-19 11:00:00,125.81,126.0,125.66,125.69,9455.0,125.485,125.6745,125.3354,125.3653,9455.0
2024-12-19 11:05:00,125.76,125.81,125.5,125.52,7980.0,125.4351,125.485,125.1758,125.1957,7980.0
2024-12-19 11:10:00,125.54,125.72,125.48,125.72,7058.0,125.2157,125.3952,125.1558,125.3952,7058.0
2024-12-19 11:15:00,125.69,126.31,125.68,126.06,13319.0,125.3653,125.9837,125.3553,125.7343,13319.0
2024-12-19 11:20:00,126.02,127.16,126.01,127.1,37496.0,125.6944,126.8315,125.6845,126.7717,37496.0
2024-12-19 11:25:00,127.13,127.44,127.03,127.11,19780.0,126.8016,127.1108,126.7018,126.7816,19780.0
2024-12-19 11:30:00,127.11,127.35,126.92,127.18,15385.0,126.7816,127.021,126.5921,126.8514,15385.0
2024-12-19 11:35:00,127.1,127.83,126.94,127.59,7987.0,126.7717,127.4998,126.6121,127.2604,7987.0
2024-12-19 11:40:00,127.68,127.68,127.29,127.54,18349.0,127.3502,127.3502,126.9612,127.2105,18349.0
2024-12-19 11:45:00,127.53,127.72,127.4,127.56,7548.0,127.2005,127.39,127.0709,127.2305,7548.0
2024-12-19 11:50:00,127.49,127.5,127.08,127.2,7576.0,127.1606,127.1706,126.7517,126.8714,7576.0
2024-12-19 11:55:00,127.27,127.51,127.21,127.24,9577.0,126.9412,127.1806,126.8814,126.9113,9577.0
2024-12-19 12:00:00,127.23,127.35,126.87,126.92,7347.0,126.9013,127.021,126.5422,126.5921,7347.0
2024-12-19 12:05:00,126.96,127.06,126.79,126.89,9968.0,126.632,126.7318,126.4625,126.5622,9968.0
2024-12-19 12:10:00,126.91,126.94,126.67,126.67,6538.0,126.5821,126.6121,126.3428,126.3428,6538.0
2024-12-19 12:15:00,126.68,126.78,126.37,126.43,19662.0,126.3527,126.4525,126.0435,126.1034,19662.0
2024-12-19 12:20:00,126.37,126.52,126.27,126.52,5900.0,126.0435,126.1931,125.9438,126.1931,5900.0
2024-12-19 12:25:00,126.62,126.66,126.23,126.24,6979.0,126.2929,126.3328,125.9039,125.9139,6979.0
2024-12-19 12:30:00,126.39,126.39,126.05,126.13,6307.0,126.0635,126.0635,125.7244,125.8042,6307.0
2024-12-19 12:35:00,126.06,126.08,125.87,126.0,7048.0,125.7343,125.7543,125.5448,125.6745,7048.0
2024-12-19 12:40:00,126.15,126.15,125.91,125.92,3552.0,125.8241,125.8241,125.5847,125.5947,3552.0
2024-12-19 12:45:00,125.99,126.24,125.93,126.08,6967.0,125.6645,125.9139,125.6047,125.7543,6967.0
2024-12-19 12:50:00,126.02,126.02,125.79,125.91,5588.0,125.6944,125.6944,125.465,125.5847,5588.0
2024-12-19 12:55:00,125.99,126.45,125.97,126.35,5492.0,125.6645,126.1233,125.6446,126.0236,5492.0
2024-12-19 13:00:00,126.34,126.44,126.01,126.07,4961.0,126.0136,126.1134,125.6845,125.7443,4961.0
2024-12-19 13:05:00,125.93,126.03,125.81,125.88,4780.0,125.6047,125.7044,125.485,125.5548,4780.0
2024-12-19 13:10:00,125.92,126.24,125.88,126.2,5455.0,125.5947,125.9139,125.5548,125.874,5455.0
2024-12-19 13:15:00,126.15,126.2,125.68,125.71,17811.0,125.8241,125.874,125.3553,125.3852,17811.0
2024-12-19 13:20:00,125.7,125.81,125.16,125.34,31031.0,125.3753,125.485,124.8367,125.0162,31031.0
2024-12-19 13:25:00,125.34,125.62,125.33,125.54,5336.0,125.0162,125.2955,125.0062,125.2157,5336.0
2024-12-19 13:30:00,125.5,125.5,125.12,125.28,10551.0,125.1758,125.1758,124.7968,124.9564,10551.0
2024-12-19 13:35:00,125.27,125.56,125.2,125.48,22388.0,124.9464,125.2356,124.8766,125.1558,22388.0
2024-12-19 13:40:00,125.48,125.78,125.48,125.57,7195.0,125.1558,125.4551,125.1558,125.2456,7195.0
2024-12-19 13:45:00,125.57,125.74,125.52,125.57,14652.0,125.2456,125.4152,125.1957,125.2456,14652.0
2024-12-19 13:50:00,125.59,125.69,125.49,125.56,10443.0,125.2656,125.3653,125.1658,125.2356,10443.0
2024-12-19 13:55:00,125.5,126.03,125.47,126.03,12395.0,125.1758,125.7044,125.1459,125.7044,12395.0
2024-12-19 14:00:00,125.97,126.0,125.41,125.46,11629.0,125.6446,125.6745,125.086,125.1359,11629.0
2024-12-19 14:05:00,125.45,125.45,125.18,125.2,8960.0,125.1259,125.1259,124.8566,124.8766,8960.0
2024-12-19 14:10:00,125.13,125.48,124.98,125.47,8085.0,124.8067,125.1558,124.6571,125.1459,8085.0
2024-12-19 14:15:00,125.48,125.48,125.22,125.39,10129.0,125.1558,125.1558,124.8965,125.0661,10129.0
2024-12-19 14:20:00,125.32,125.5,125.18,125.48,4464.0,124.9962,125.1758,124.8566,125.1558,4464.0
2024-12-19 14:25:00,125.53,125.54,125.34,125.41,13242.0,125.2057,125.2157,125.0162,125.086,13242.0
2024-12-19 14:30:00,125.41,125.41,125.13,125.17,8738.0,125.086,125.086,124.8067,124.8466,8738.0
2024-12-19 14:35:00,125.18,125.23,124.86,124.94,4536.0,124.8566,124.9065,124.5374,124.6172,4536.0
2024-12-19 14:40:00,124.94,125.27,124.94,125.2,8095.0,124.6172,124.9464,124.6172,124.8766,8095.0
2024-12-19 14:45:00,125.23,125.27,125.04,125.23,7204.0,124.9065,124.9464,124.717,124.9065,7204.0
2024-12-19 14:50:00,125.2,125.36,125.14,125.26,6947.0,124.8766,125.0361,124.8167,124.9364,6947.0
2024-12-19 14:55:00,125.33,125.36,125.04,125.1,5815.0,125.0062,125.0361,124.717,124.7768,5815.0
2024-12-19 15:00:00,125.15,125.29,125.06,125.13,5407.0,124.8267,124.9663,124.7369,124.8067,5407.0
2024-12-19 15:05:00,125.11,125.17,125.01,125.12,4894.0,124.7868,124.8466,124.6871,124.7968,4894.0
2024-12-19 15:10:00,125.08,125.08,124.79,124.95,5319.0,124.7569,124.7569,124.4676,124.6272,5319.0
2024-12-19 15:15:00,125.02,125.4,125.02,125.37,8281.0,124.697,125.076,124.697,125.0461,8281.0
2024-12-19 15:20:00,125.33,126.03,125.3,126.03,24033.0,125.0062,125.7044,124.9763,125.7044,24033.0
2024-12-19 15:25:00,126.0,126.01,125.7,125.71,16759.0,125.6745,125.6845,125.3753,125.3852,16759.0
2024-12-19 15:30:00,125.77,125.91,125.24,125.25,9004.0,125.4451,125.5847,124.9165,124.9264,9004.0
2024-12-19 15:35:00,125.25,125.49,124.88,125.45,14301.0,124.9264,125.1658,124.5574,125.1259,14301.0
2024-12-19 15:40:00,125.43,125.72,125.31,125.46,11482.0,125.106,125.3952,124.9863,125.1359,11482.0
2024-12-19 15:45:00,125.5,125.57,125.18,125.19,15134.0,125.1758,125.2456,124.8566,124.8666,15134.0
2024-12-19 15:50:00,125.14,125.15,124.73,124.77,48033.0,124.8167,124.8267,124.4078,124.4477,48033.0
2024-12-19 15:55:00,124.79,125.35,124.79,125.2,168552.0,124.4676,125.0262,124.4676,124.8766,168552.0
2024-12-20 09:30:00,124.68,125.08,123.46,123.8,127847.0,124.3579,124.7569,123.1411,123.4802,127847.0
2024-12-20 09:35:00,123.8,125.06,123.54,125.03,14581.0,123.4802,124.7369,123.2208,124.707,14581.0
2024-12-20 09:40:00,124.94,125.51,124.78,125.51,9538.0,124.6172,125.1858,124.4576,125.1858,9538.0
2024-12-20 09:45:00,125.6,125.6,124.16,124.69,12837.0,125.2755,125.2755,123.8392,124.3679,12837.0
2024-12-20 09:50:00,124.63,124.69,124.11,124.6,7186.0,124.308,124.3679,123.7894,124.2781,7186.0
2024-12-20 09:55:00,124.68,124.87,124.31,124.51,7014.0,124.3579,124.5474,123.9889,124.1883,7014.0
2024-12-20 10:00:00,124.6,125.0,124.52,124.87,4700.0,124.2781,124.6771,124.1983,124.5474,4700.0
2024-12-20 10:05:00,124.88,125.28,124.13,124.13,11203.0,124.5574,124.9564,123.8093,123.8093,11203.0
2024-12-20 10:10:00,124.11,124.23,123.48,124.14,35786.0,123.7894,123.9091,123.161,123.8193,35786.0
2024-12-20 10:15:00,124.13,124.14,123.6,124.05,10583.0,123.8093,123.8193,123.2807,123.7295,10583.0
2024-12-20 10:20:00,124.01,124.55,124.01,124.52,8447.0,123.6896,124.2282,123.6896,124.1983,8447.0
2024-12-20 10:25:00,124.46,125.62,124.45,125.48,12142.0,124.1385,125.2955,124.1285,125.1558,12142.0
2024-12-20 10:30:00,125.78,126.75,125.78,126.39,18012.0,125.4551,126.4226,125.4551,126.0635,18012.0
2024-12-20 10:35:00,126.32,126.85,126.18,126.63,10854.0,125.9937,126.5223,125.854,126.3029,10854.0
2024-12-20 10:40:00,126.47,126.54,126.17,126.46,7741.0,126.1433,126.2131,125.8441,126.1333,7741.0
2024-12-20 10:45:00,126.46,126.54,126.13,126.37,10013.0,126.1333,126.2131,125.8042,126.0435,10013.0
2024-12-20 10:50:00,126.45,126.65,126.3,126.46,5647.0,126.1233,126.3228,125.9737,126.1333,5647.0
2024-12-20 10:55:00,126.57,126.58,126.17,126.18,6074.0,126.243,126.253,125.8441,125.854,6074.0
2024-12-20 11:00:00,126.22,127.12,126.22,127.04,6978.0,125.8939,126.7916,125.8939,126.7118,6978.0
2024-12-20 11:05:00,127.08,127.16,126.92,127.05,5336.0,126.7517,126.8315,126.5921,126.7218,5336.0
2024-12-20 11:10:00,127.0,127.29,126.85,127.13,8068.0,126.6719,126.9612,126.5223,126.8016,8068.0
2024-12-20 11:15:00,127.17,127.64,127.11,127.47,8637.0,126.8415,127.3103,126.7816,127.1407,8637.0
2024-12-20 11:20:00,127.42,127.81,127.4,127.81,6796.0,127.0908,127.4798,127.0709,127.4798,6796.0
2024-12-20 11:25:00,127.67,127.68,127.31,127.62,10870.0,127.3402,127.3502,126.9811,127.2903,10870.0
2024-12-20 11:30:00,127.59,127.82,127.3,127.57,8684.0,127.2604,127.4898,126.9711,127.2404,8684.0
2024-12-20 11:35:00,127.58,128.35,127.58,128.35,8598.0,127.2504,128.0184,127.2504,128.0184,8598.0
2024-12-20 11:40:00,128.34,128.41,128.12,128.24,9260.0,128.0084,128.0783,127.789,127.9087,9260.0
2024-12-20 11:45:00,128.2,128.25,128.02,128.12,8632.0,127.8688,127.9187,127.6893,127.789,8632.0
2024-12-20 11:50:00,128.21,128.29,127.88,128.03,5308.0,127.8788,127.9586,127.5496,127.6992,5308.0
2024-12-20 11:55:00,128.08,128.47,128.0,128.38,6513.0,127.7491,128.1381,127.6693,128.0483,6513.0
2024-12-20 12:00:00,128.31,128.46,128.09,128.16,6561.0,127.9785,128.1281,127.7591,127.8289,6561.0
2024-12-20 12:05:00,128.25,128.37,128.18,128.31,14904.0,127.9187,128.0384,127.8489,127.9785,14904.0
2024-12-20 12:10:00,128.32,128.5,128.21,128.25,11838.0,127.9885,128.168,127.8788,127.9187,11838.0
2024-12-20 12:15:00,128.31,128.62,128.31,128.62,9101.0,127.9785,128.2877,127.9785,128.2877,9101.0
2024-12-20 12:20:00,128.63,128.63,128.39,128.48,5396.0,128.2977,128.2977,128.0583,128.1481,5396.0
2024-12-20 12:25:00,128.49,128.88,128.39,128.88,13599.0,128.1581,128.5471,128.0583,128.5471,13599.0
2024-12-20 12:30:00,128.83,128.83,128.34,128.43,8746.0,128.4972,128.4972,128.0084,128.0982,8746.0
2024-12-20 12:35:00,128.44,128.87,128.33,128.87,14660.0,128.1082,128.5371,127.9985,128.5371,14660.0
2024-12-20 12:40:00,128.93,128.94,128.6,128.68,11064.0,128.5969,128.6069,128.2678,128.3476,11064.0
2024-12-20 12:45:00,128.74,128.76,128.53,128.56,16749.0,128.4074,128.4274,128.198,128.2279,16749.0
2024-12-20 12:50:00,128.6,128.88,128.54,128.88,16194.0,128.2678,128.5471,128.2079,128.5471,16194.0
2024-12-20 12:55:00,128.86,129.04,128.84,128.84,11799.0,128.5271,128.7066,128.5072,128.5072,11799.0
2024-12-20 13:00:00,128.81,128.95,128.53,128.55,10678.0,128.4772,128.6169,128.198,128.2179,10678.0
2024-12-20 13:05:00,128.55,128.95,128.55,128.78,12017.0,128.2179,128.6169,128.2179,128.4473,12017.0
2024-12-20 13:10:00,128.77,128.79,128.32,128.32,10917.0,128.4373,128.4573,127.9885,127.9885,10917.0
2024-12-20 13:15:00,128.33,128.33,127.99,128.26,11689.0,127.9985,127.9985,127.6594,127.9287,11689.0
2024-12-20 13:20:00,128.21,128.21,127.68,127.82,7689.0,127.8788,127.8788,127.3502,127.4898,7689.0
2024-12-20 13:25:00,127.84,127.98,127.67,127.72,14347.0,127.5097,127.6494,127.3402,127.39,14347.0
2024-12-20 13:30:00,127.74,128.01,127.74,127.91,4303.0,127.41,127.6793,127.41,127.5796,4303.0
2024-12-20 13:35:00,127.92,128.24,127.8,127.81,7611.0,127.5895,127.9087,127.4698,127.4798,7611.0
2024-12-20 13:40:00,127.73,128.03,127.72,128.01,6126.0,127.4,127.6992,127.39,127.6793,6126.0
2024-12-20 13:45:00,127.91,127.93,127.53,127.59,11062.0,127.5796,127.5995,127.2005,127.2604,11062.0
2024-12-20 13:50:00,127.59,127.82,127.45,127.82,9872.0,127.2604,127.4898,127.1207,127.4898,9872.0
2024-12-20 13:55:00,127.77,127.88,127.7,127.71,11379.0,127.4399,127.5496,127.3701,127.3801,11379.0
2024-12-20 14:00:00,127.66,127.8,127.52,127.58,6971.0,127.3302,127.4698,127.1906,127.2504,6971.0
2024-12-20 14:05:00,127.57,127.72,127.41,127.57,15556.0,127.2404,127.39,127.0809,127.2404,15556.0
2024-12-20 14:10:00,127.59,127.67,127.37,127.42,10803.0,127.2604,127.3402,127.041,127.0908,10803.0
2024-12-20 14:15:00,127.44,127.68,127.43,127.61,13904.0,127.1108,127.3502,127.1008,127.2803,13904.0
2024-12-20 14:20:00,127.61,127.64,127.51,127.64,13021.0,127.2803,127.3103,127.1806,127.3103,13021.0
2024-12-20 14:25:00,127.64,127.95,127.61,127.84,15242.0,127.3103,127.6195,127.2803,127.5097,15242.0
2024-12-20 14:30:00,127.81,128.22,127.76,128.05,12395.0,127.4798,127.8888,127.4299,127.7192,12395.0
2024-12-20 14:35:00,128.11,128.32,128.04,128.14,12333.0,127.779,127.9885,127.7092,127.809,12333.0
2024-12-20 14:40:00,128.15,128.37,128.13,128.22,16910.0,127.8189,128.0384,127.799,127.8888,16910.0
2024-12-20 14:45:00,128.27,128.49,128.25,128.27,8612.0,127.9386,128.1581,127.9187,127.9386,8612.0
2024-12-20 14:50:00,128.22,128.33,127.85,127.95,9479.0,127.8888,127.9985,127.5197,127.6195,9479.0
2024-12-20 14:55:00,127.97,128.01,127.62,127.68,10986.0,127.6394,127.6793,127.2903,127.3502,10986.0
2024-12-20 15:00:00,127.68,127.71,127.44,127.44,6945.0,127.3502,127.3801,127.1108,127.1108,6945.0
2024-12-20 15:05:00,127.49,127.57,127.39,127.48,9929.0,127.1606,127.2404,127.0609,127.1507,9929.0
2024-12-20 15:10:00,127.54,127.66,127.46,127.46,12470.0,127.2105,127.3302,127.1307,127.1307,12470.0
2024-12-20 15:15:00,127.46,127.57,127.3,127.35,13964.0,127.1307,127.2404,126.9711,127.021,13964.0
2024-12-20 15:20:00,127.35,127.5,127.11,127.43,12879.0,127.021,127.1706,126.7816,127.1008,12879.0
2024-12-20 15:25:00,127.4,127.61,127.36,127.5,14674.0,127.0709,127.2803,127.031,127.1706,14674.0
2024-12-20 15:30:00,127.52,127.58,126.71,126.77,23520.0,127.1906,127.2504,126.3827,126.4425,23520.0
2024-12-20 15:35:00,126.77,127.31,126.76,126.97,26456.0,126.4425,126.9811,126.4325,126.642,26456.0
2024-12-20 15:40:00,126.97,127.03,126.61,126.65,33074.0,126.642,126.7018,126.2829,126.3228,33074.0
2024-12-20 15:45:00,126.68,127.29,126.65,127.08,20346.0,126.3527,126.9612,126.3228,126.7517,20346.0
2024-12-20 15:50:00,127.07,127.61,126.97,127.02,104858.0,126.7417,127.2803,126.642,126.6919,104858.0
2024-12-20 15:55:00,126.97,127.06,125.84,125.94,418009.0,126.642,126.7318,125.5149,125.6146,418009.0
2024-12-23 09:30:00,125.91,128.39,125.81,127.69,41540.0,125.5847,128.0583,125.485,127.3601,41540.0
2024-12-23 09:35:00,127.92,127.93,126.85,127.16,6383.0,127.5895,127.5995,126.5223,126.8315,6383.0
2024-12-23 09:40:00,127.19,127.43,126.56,126.65,24867.0,126.8614,127.1008,126.233,126.3228,24867.0
2024-12-23 09:45:00,126.42,127.82,126.37,127.38,18533.0,126.0934,127.4898,126.0435,127.0509,18533.0
2024-12-23 09:50:00,127.38,127.63,127.05,127.39,15358.0,127.0509,127.3003,126.7218,127.0609,15358.0
2024-12-23 09:55:00,127.31,127.69,127.23,127.46,12924.0,126.9811,127.3601,126.9013,127.1307,12924.0
2024-12-23 10:00:00,127.56,127.99,127.4,127.86,10203.0,127.2305,127.6594,127.0709,127.5297,10203.0
2024-12-23 10:05:00,127.94,127.99,126.74,126.82,11971.0,127.6095,127.6594,126.4126,126.4924,11971.0
2024-12-23 10:10:00,126.74,127.36,126.21,126.58,9718.0,126.4126,127.031,125.884,126.253,9718.0
2024-12-23 10:15:00,126.63,127.36,126.46,127.36,13411.0,126.3029,127.031,126.1333,127.031,13411.0
2024-12-23 10:20:00,126.65,127.36,126.43,126.65,8159.0,126.3228,127.031,126.1034,126.3228,8159.0
2024-12-23 10:25:00,126.59,126.59,125.92,126.31,6716.0,126.263,126.263,125.5947,125.9837,6716.0
2024-12-23 10:30:00,126.26,126.47,126.07,126.47,6406.0,125.9338,126.1433,125.7443,126.1433,6406.0
2024-12-23 10:35:00,126.44,126.8,126.09,126.5,6388.0,126.1134,126.4724,125.7643,126.1732,6388.0
2024-12-23 10:40:00,126.59,126.68,125.93,125.93,7788.0,126.263,126.3527,125.6047,125.6047,7788.0
2024-12-23 10:45:00,125.97,126.1,125.77,125.98,9336.0,125.6446,125.7742,125.4451,125.6545,9336.0
2024-12-23 10:50:00,126.05,126.05,125.83,125.91,2860.0,125.7244,125.7244,125.5049,125.5847,2860.0
2024-12-23 10:55:00,125.94,126.46,125.94,126.31,6874.0,125.6146,126.1333,125.6146,125.9837,6874.0
2024-12-23 11:00:00,126.2,126.49,126.2,126.41,3239.0,125.874,126.1632,125.874,126.0834,3239.0
2024-12-23 11:05:00,126.43,126.52,126.16,126.4,8952.0,126.1034,126.1931,125.8341,126.0735,8952.0
2024-12-23 11:10:00,126.46,126.68,126.36,126.68,4758.0,126.1333,126.3527,126.0336,126.3527,4758.0
2024-12-23 11:15:00,126.69,126.95,126.69,126.95,5294.0,126.3627,126.622,126.3627,126.622,5294.0
2024-12-23 11:20:00,126.91,126.99,126.72,126.93,5081.0,126.5821,126.6619,126.3926,126.6021,5081.0
2024-12-23 11:25:00,126.94,127.04,126.91,126.94,6108.0,126.6121,126.7118,126.5821,126.6121,6108.0
2024-12-23 11:30:00,126.94,126.94,126.55,126.7,7053.0,126.6121,126.6121,126.2231,126.3727,7053.0
2024-12-23 11:35:00,126.73,126.88,126.68,126.75,6282.0,126.4026,126.5522,126.3527,126.4226,6282.0
2024-12-23 11:40:00,126.7,127.23,126.7,127.21,3459.0,126.3727,126.9013,126.3727,126.8814,3459.0
2024-12-23 11:45:00,127.21,127.21,127.06,127.06,5080.0,126.8814,126.8814,126.7318,126.7318,5080.0
2024-12-23 11:50:00,127.05,127.19,127.01,127.11,4161.0,126.7218,126.8614,126.6819,126.7816,4161.0
2024-12-23 11:55:00,127.11,127.19,127.1,127.17,2631.0,126.7816,126.8614,126.7717,126.8415,2631.0
2024-12-23 12:00:00,127.14,127.28,127.09,127.15,5840.0,126.8115,126.9512,126.7617,126.8215,5840.0
2024-12-23 12:05:00,127.14,127.32,127.11,127.23,5891.0,126.8115,126.9911,126.7816,126.9013,5891.0
2024-12-23 12:10:00,127.23,127.23,127.03,127.04,5595.0,126.9013,126.9013,126.7018,126.7118,5595.0
2024-12-23 12:15:00,127.03,127.05,126.85,127.05,4235.0,126.7018,126.7218,126.5223,126.7218,4235.0
2024-12-23 12:20:00,126.98,127.04,126.9,126.92,3401.0,126.652,126.7118,126.5722,126.5921,3401.0
2024-12-23 12:25:00,126.94,127.22,126.94,127.08,4024.0,126.6121,126.8913,126.6121,126.7517,4024.0
2024-12-23 12:30:00,127.05,127.35,126.9,127.35,5097.0,126.7218,127.021,126.5722,127.021,5097.0
2024-12-23 12:35:00,127.37,127.51,127.19,127.51,4935.0,127.041,127.1806,126.8614,127.1806,4935.0
2024-12-23 12:40:00,127.45,127.57,127.37,127.5,6226.0,127.1207,127.2404,127.041,127.1706,6226.0
2024-12-23 12:45:00,127.48,127.76,127.47,127.76,7152.0,127.1507,127.4299,127.1407,127.4299,7152.0
2024-12-23 12:50:00,127.71,127.71,127.34,127.4,6406.0,127.3801,127.3801,127.011,127.0709,6406.0
2024-12-23 12:55:00,127.35,127.57,127.35,127.52,4472.0,127.021,127.2404,127.021,127.1906,4472.0
2024-12-23 13:00:00,127.49,127.58,127.34,127.48,5987.0,127.1606,127.2504,127.011,127.1507,5987.0
2024-12-23 13:05:00,127.54,127.61,127.48,127.54,4796.0,127.2105,127.2803,127.1507,127.2105,4796.0
2024-12-23 13:10:00,127.58,127.7,127.51,127.51,6500.0,127.2504,127.3701,127.1806,127.1806,6500.0
2024-12-23 13:15:00,127.55,127.76,127.53,127.64,7857.0,127.2205,127.4299,127.2005,127.3103,7857.0
2024-12-23 13:20:00,127.66,127.71,127.39,127.49,11195.0,127.3302,127.3801,127.0609,127.1606,11195.0
2024-12-23 13:25:00,127.52,127.69,127.44,127.53,5342.0,127.1906,127.3601,127.1108,127.2005,5342.0
2024-12-23 13:30:00,127.5,127.67,127.44,127.5,6170.0,127.1706,127.3402,127.1108,127.1706,6170.0
2024-12-23 13:35:00,127.54,127.74,127.46,127.74,3044.0,127.2105,127.41,127.1307,127.41,3044.0
2024-12-23 13:40:00,127.78,127.87,127.64,127.65,5550.0,127.4499,127.5397,127.3103,127.3202,5550.0
2024-12-23 13:45:00,127.72,127.92,127.65,127.92,3748.0,127.39,127.5895,127.3202,127.5895,3748.0
2024-12-23 13:50:00,127.92,128.04,127.84,127.98,7792.0,127.5895,127.7092,127.5097,127.6494,7792.0
2024-12-23 13:55:00,128.02,128.22,128.02,128.09,8234.0,127.6893,127.8888,127.6893,127.7591,8234.0
2024-12-23 14:00:00,128.08,128.11,127.95,127.96,5421.0,127.7491,127.779,127.6195,127.6294,5421.0
2024-12-23 14:05:00,128.0,128.27,128.0,128.16,5615.0,127.6693,127.9386,127.6693,127.8289,5615.0
2024-12-23 14:10:00,128.18,128.21,128.09,128.13,4408.0,127.8489,127.8788,127.7591,127.799,4408.0
2024-12-23 14:15:00,128.14,128.4,128.14,128.33,4830.0,127.809,128.0683,127.809,127.9985,4830.0
2024-12-23 14:20:00,128.33,128.49,128.28,128.42,6696.0,127.9985,128.1581,127.9486,128.0882,6696.0
2024-12-23 14:25:00,128.48,128.48,128.14,128.14,5319.0,128.1481,128.1481,127.809,127.809,5319.0
2024-12-23 14:30:00,128.15,128.24,128.12,128.18,5739.0,127.8189,127.9087,127.789,127.8489,5739.0
2024-12-23 14:35:00,128.14,128.15,127.8,127.89,7468.0,127.809,127.8189,127.4698,127.5596,7468.0
2024-12-23 14:40:00,127.94,128.3,127.94,128.28,4848.0,127.6095,127.9686,127.6095,127.9486,4848.0
2024-12-23 14:45:00,128.33,128.43,128.15,128.15,8461.0,127.9985,128.0982,127.8189,127.8189,8461.0
2024-12-23 14:50:00,128.18,128.22,127.97,127.97,4265.0,127.8489,127.8888,127.6394,127.6394,4265.0
2024-12-23 14:55:00,127.9,127.93,127.77,127.8,5560.0,127.5696,127.5995,127.4399,127.4698,5560.0
2024-12-23 15:00:00,127.74,127.87,127.64,127.82,5780.0,127.41,127.5397,127.3103,127.4898,5780.0
2024-12-23 15:05:00,127.83,127.84,127.66,127.82,5615.0,127.4998,127.5097,127.3302,127.4898,5615.0
2024-12-23 15:10:00,127.88,128.0,127.66,127.97,5260.0,127.5496,127.6693,127.3302,127.6394,5260.0
2024-12-23 15:15:00,128.02,128.06,127.61,127.83,13524.0,127.6893,127.7292,127.2803,127.4998,13524.0
2024-12-23 15:20:00,127.83,127.88,127.68,127.84,6821.0,127.4998,127.5496,127.3502,127.5097,6821.0
2024-12-23 15:25:00,127.84,128.26,127.84,128.24,6427.0,127.5097,127.9287,127.5097,127.9087,6427.0
2024-12-23 15:30:00,128.26,128.41,128.18,128.38,10296.0,127.9287,128.0783,127.8489,128.0483,10296.0
2024-12-23 15:35:00,128.36,128.52,128.3,128.3,11035.0,128.0284,128.188,127.9686,127.9686,11035.0
2024-12-23 15:40:00,128.34,128.56,128.27,128.38,8730.0,128.0084,128.2279,127.9386,128.0483,8730.0
2024-12-23 15:45:00,128.39,128.55,128.35,128.43,9535.0,128.0583,128.2179,128.0184,128.0982,9535.0
2024-12-23 15:50:00,128.45,128.87,128.34,128.61,37927.0,128.1182,128.5371,128.0084,128.2778,37927.0
2024-12-23 15:55:00,128.55,128.68,128.29,128.61,185786.0,128.2179,128.3476,127.9586,128.2778,185786.0
2024-12-24 09:30:00,128.92,129.98,128.41,128.63,20782.0,128.5869,129.6442,128.0783,128.2977,20782.0
2024-12-24 09:35:00,128.59,128.93,128.4,128.41,5938.0,128.2578,128.5969,128.0683,128.0783,5938.0
2024-12-24 09:40:00,128.58,129.21,128.53,128.83,3400.0,128.2478,128.8762,128.198,128.4972,3400.0
2024-12-24 09:45:00,128.84,129.12,128.75,128.79,8673.0,128.5072,128.7864,128.4174,128.4573,8673.0
2024-12-24 09:50:00,128.79,129.17,128.76,128.84,10515.0,128.4573,128.8363,128.4274,128.5072,10515.0
2024-12-24 09:55:00,128.96,129.23,128.86,129.23,5048.0,128.6268,128.8961,128.5271,128.8961,5048.0
2024-12-24 10:00:00,129.27,129.36,128.95,129.35,15808.0,128.936,129.0258,128.6169,129.0158,15808.0
2024-12-24 10:05:00,129.34,129.35,129.05,129.08,4869.0,129.0059,129.0158,128.7166,128.7465,4869.0
2024-12-24 10:10:00,129.08,129.23,129.03,129.2,4751.0,128.7465,128.8961,128.6967,128.8662,4751.0
2024-12-24 10:15:00,129.24,129.6,129.24,129.6,3385.0,128.9061,129.2652,128.9061,129.2652,3385.0
2024-12-24 10:20:00,129.6,130.08,129.51,130.05,8883.0,129.2652,129.744,129.1754,129.714,8883.0
2024-12-24 10:25:00,130.01,130.05,129.72,129.92,11650.0,129.6741,129.714,129.3849,129.5844,11650.0
2024-12-24 10:30:00,130.0,130.04,129.52,129.61,4202.0,129.6642,129.7041,129.1854,129.2752,4202.0
2024-12-24 10:35:00,129.64,129.75,129.37,129.37,13910.0,129.3051,129.4148,129.0358,129.0358,13910.0
2024-12-24 10:40:00,129.37,129.57,129.28,129.33,6187.0,129.0358,129.2353,128.946,128.9959,6187.0
2024-12-24 10:45:00,129.39,129.72,129.39,129.72,3587.0,129.0557,129.3849,129.0557,129.3849,3587.0
2024-12-24 10:50:00,129.69,129.75,129.5,129.6,4590.0,129.355,129.4148,129.1655,129.2652,4590.0
2024-12-24 10:55:00,129.57,129.57,129.48,129.56,3035.0,129.2353,129.2353,129.1455,129.2253,3035.0
2024-12-24 11:00:00,129.51,129.68,129.51,129.61,5590.0,129.1754,129.345,129.1754,129.2752,5590.0
2024-12-24 11:05:00,129.67,129.77,129.56,129.77,3860.0,129.335,129.4348,129.2253,129.4348,3860.0
2024-12-24 11:10:00,129.8,129.8,129.52,129.63,3212.0,129.4647,129.4647,129.1854,129.2951,3212.0
2024-12-24 11:15:00,129.65,129.66,129.53,129.57,2926.0,129.3151,129.325,129.1954,129.2353,2926.0
2024-12-24 11:20:00,129.55,129.61,129.43,129.55,2340.0,129.2153,129.2752,129.0956,129.2153,2340.0
2024-12-24 11:25:00,129.57,129.77,129.56,129.7,4392.0,129.2353,129.4348,129.2253,129.3649,4392.0
2024-12-24 11:30:00,129.69,129.86,129.67,129.86,4191.0,129.355,129.5245,129.335,129.5245,4191.0
2024-12-24 11:35:00,129.9,130.17,129.89,130.04,5506.0,129.5644,129.8337,129.5544,129.7041,5506.0
2024-12-24 11:40:00,129.95,129.96,129.85,129.9,3700.0,129.6143,129.6243,129.5145,129.5644,3700.0
2024-12-24 11:45:00,129.93,129.95,129.87,129.95,2516.0,129.5943,129.6143,129.5345,129.6143,2516.0
2024-12-24 11:50:00,129.93,130.01,129.73,129.98,7720.0,129.5943,129.6741,129.3949,129.6442,7720.0
2024-12-24 11:55:00,130.02,130.14,129.85,129.85,6260.0,129.6841,129.8038,129.5145,129.5145,6260.0
2024-12-24 12:00:00,129.87,129.9,129.73,129.76,1900.0,129.5345,129.5644,129.3949,129.4248,1900.0
2024-12-24 12:05:00,129.71,129.71,129.64,129.68,1272.0,129.3749,129.3749,129.3051,129.345,1272.0
2024-12-24 12:10:00,129.71,129.95,129.67,129.95,5224.0,129.3749,129.6143,129.335,129.6143,5224.0
2024-12-24 12:15:00,129.94,130.05,129.82,129.84,7020.0,129.6043,129.714,129.4846,129.5046,7020.0
2024-12-24 12:20:00,129.84,129.94,129.83,129.83,3103.0,129.5046,129.6043,129.4946,129.4946,3103.0
2024-12-24 12:25:00,129.78,129.87,129.77,129.81,2052.0,129.4447,129.5345,129.4348,129.4747,2052.0
2024-12-24 12:30:00,129.79,129.85,129.59,129.59,4916.0,129.4547,129.5145,129.2552,129.2552,4916.0
2024-12-24 12:35:00,129.51,129.66,129.46,129.59,5982.0,129.1754,129.325,129.1256,129.2552,5982.0
2024-12-24 12:40:00,129.62,129.64,129.49,129.51,3200.0,129.2851,129.3051,129.1555,129.1754,3200.0
2024-12-24 12:45:00,129.5,129.55,129.31,129.55,6905.0,129.1655,129.2153,128.9759,129.2153,6905.0
2024-12-24 12:50:00,129.51,129.76,129.51,129.55,12678.0,129.1754,129.4248,129.1754,129.2153,12678.0
2024-12-24 12:55:00,129.54,129.99,129.37,129.99,65341.0,129.2053,129.6542,129.0358,129.6542,65341.0
2024-12-26 09:30:00,129.64,130.49,129.64,129.96,17008.0,129.3051,130.1529,129.3051,129.6243,17008.0
2024-12-26 09:35:00,129.91,130.44,129.66,130.07,22132.0,129.5744,130.103,129.325,129.734,22132.0
2024-12-26 09:40:00,129.95,130.31,129.86,130.02,17883.0,129.6143,129.9734,129.5245,129.6841,17883.0
2024-12-26 09:45:00,130.02,130.07,129.72,129.98,10591.0,129.6841,129.734,129.3849,129.6442,10591.0
2024-12-26 09:50:00,130.1,130.11,129.2,129.3,12670.0,129.7639,129.7739,128.8662,128.966,12670.0
2024-12-26 09:55:00,129.29,129.49,128.89,129.44,10753.0,128.956,129.1555,128.557,129.1056,10753.0
2024-12-26 10:00:00,129.46,129.96,129.35,129.94,20907.0,129.1256,129.6243,129.0158,129.6043,20907.0
2024-12-26 10:05:00,129.95,130.16,129.59,129.59,9513.0,129.6143,129.8237,129.2552,129.2552,9513.0
2024-12-26 10:10:00,129.7,129.86,129.6,129.8,6442.0,129.3649,129.5245,129.2652,129.4647,6442.0
2024-12-26 10:15:00,129.82,130.06,129.74,130.06,8091.0,129.4846,129.724,129.4048,129.724,8091.0
2024-12-26 10:20:00,130.02,130.05,129.85,129.97,2862.0,129.6841,129.714,129.5145,129.6342,2862.0
2024-12-26 10:25:00,129.89,129.95,129.72,129.85,3645.0,129.5544,129.6143,129.3849,129.5145,3645.0
2024-12-26 10:30:00,129.83,130.17,129.83,130.09,5622.0,129.4946,129.8337,129.4946,129.7539,5622.0
2024-12-26 10:35:00,130.17,130.47,130.11,130.28,9392.0,129.8337,130.1329,129.7739,129.9434,9392.0
2024-12-26 10:40:00,130.4,130.5,130.22,130.22,3456.0,130.0631,130.1629,129.8836,129.8836,3456.0
2024-12-26 10:45:00,130.21,130.35,130.21,130.34,1600.0,129.8736,130.0133,129.8736,130.0033,1600.0
2024-12-26 10:50:00,130.4,130.67,130.34,130.57,8158.0,130.0631,130.3324,130.0033,130.2327,8158.0
2024-12-26 10:55:00,130.52,130.75,130.48,130.75,3953.0,130.1828,130.4122,130.1429,130.4122,3953.0
2024-12-26 11:00:00,130.7,130.99,130.57,130.92,7043.0,130.3624,130.6516,130.2327,130.5818,7043.0
2024-12-26 11:05:00,130.93,131.13,130.92,131.09,10878.0,130.5918,130.7912,130.5818,130.7513,10878.0
2024-12-26 11:10:00,131.19,131.56,131.19,131.42,9022.0,130.8511,131.2201,130.8511,131.0805,9022.0
2024-12-26 11:15:00,131.36,131.47,131.24,131.34,11292.0,131.0206,131.1304,130.901,131.0007,11292.0
2024-12-26 11:20:00,131.34,131.41,131.05,131.05,6212.0,131.0007,131.0705,130.7114,130.7114,6212.0
2024-12-26 11:25:00,131.02,131.04,130.81,131.01,6005.0,130.6815,130.7015,130.4721,130.6716,6005.0
2024-12-26 11:30:00,131.02,131.12,131.0,131.02,2729.0,130.6815,130.7813,130.6616,130.6815,2729.0
2024-12-26 11:35:00,131.03,131.11,130.96,131.03,3500.0,130.6915,130.7713,130.6217,130.6915,3500.0
2024-12-26 11:40:00,131.05,131.22,131.0,131.06,5149.0,130.7114,130.881,130.6616,130.7214,5149.0
2024-12-26 11:45:00,131.11,131.37,131.0,131.31,6818.0,130.7713,131.0306,130.6616,130.9708,6818.0
2024-12-26 11:50:00,131.37,131.38,131.22,131.34,4156.0,131.0306,131.0406,130.881,131.0007,4156.0
2024-12-26 11:55:00,131.42,131.83,131.42,131.66,10566.0,131.0805,131.4894,131.0805,131.3199,10566.0
2024-12-26 12:00:00,131.54,131.6,131.48,131.48,4502.0,131.2002,131.26,131.1403,131.1403,4502.0
2024-12-26 12:05:00,131.57,131.58,131.41,131.44,7231.0,131.2301,131.2401,131.0705,131.1004,7231.0
2024-12-26 12:10:00,131.49,131.59,131.48,131.58,2915.0,131.1503,131.2501,131.1403,131.2401,2915.0
2024-12-26 12:15:00,131.59,131.64,131.39,131.41,6716.0,131.2501,131.2999,131.0506,131.0705,6716.0
2024-12-26 12:20:00,131.37,131.45,131.2,131.32,5780.0,131.0306,131.1104,130.8611,130.9807,5780.0
2024-12-26 12:25:00,131.36,131.38,131.3,131.3,3494.0,131.0206,131.0406,130.9608,130.9608,3494.0
2024-12-26 12:30:00,131.35,131.58,131.35,131.58,2511.0,131.0107,131.2401,131.0107,131.2401,2511.0
2024-12-26 12:35:00,131.6,131.6,131.43,131.43,4942.0,131.26,131.26,131.0905,131.0905,4942.0
2024-12-26 12:40:00,131.45,131.54,131.4,131.5,1758.0,131.1104,131.2002,131.0605,131.1603,1758.0
2024-12-26 12:45:00,131.54,131.6,131.2,131.29,6741.0,131.2002,131.26,130.8611,130.9508,6741.0
2024-12-26 12:50:00,131.34,131.34,131.08,131.23,2483.0,131.0007,131.0007,130.7414,130.891,2483.0
2024-12-26 12:55:00,131.25,131.31,130.99,131.22,5208.0,130.9109,130.9708,130.6516,130.881,5208.0
2024-12-26 13:00:00,131.22,131.33,131.19,131.33,2487.0,130.881,130.9907,130.8511,130.9907,2487.0
2024-12-26 13:05:00,131.33,131.54,131.22,131.51,9945.0,130.9907,131.2002,130.881,131.1703,9945.0
2024-12-26 13:10:00,131.54,131.54,131.21,131.23,3767.0,131.2002,131.2002,130.871,130.891,3767.0
2024-12-26 13:15:00,131.21,131.59,131.21,131.49,2806.0,130.871,131.2501,130.871,131.1503,2806.0
2024-12-26 13:20:00,131.46,131.46,131.28,131.28,1800.0,131.1204,131.1204,130.9409,130.9409,1800.0
2024-12-26 13:25:00,131.34,131.68,131.34,131.68,6039.0,131.0007,131.3398,131.0007,131.3398,6039.0
2024-12-26 13:30:00,131.63,131.74,131.53,131.53,12121.0,131.2899,131.3997,131.1902,131.1902,12121.0
2024-12-26 13:35:00,131.57,131.7,131.52,131.68,9186.0,131.2301,131.3598,131.1802,131.3398,9186.0
2024-12-26 13:40:00,131.7,131.7,131.2,131.2,12075.0,131.3598,131.3598,130.8611,130.8611,12075.0
2024-12-26 13:45:00,131.33,131.43,131.28,131.43,4264.0,130.9907,131.0905,130.9409,131.0905,4264.0
2024-12-26 13:50:00,131.4,131.4,131.34,131.4,2360.0,131.0605,131.0605,131.0007,131.0605,2360.0
2024-12-26 13:55:00,131.51,131.51,131.37,131.42,2221.0,131.1703,131.1703,131.0306,131.0805,2221.0
2024-12-26 14:00:00,131.36,131.36,131.21,131.27,5065.0,131.0206,131.0206,130.871,130.9309,5065.0
2024-12-26 14:05:00,131.29,131.34,131.22,131.34,2791.0,130.9508,131.0007,130.881,131.0007,2791.0
2024-12-26 14:10:00,131.37,131.4,131.37,131.38,931.0,131.0306,131.0605,131.0306,131.0406,931.0
2024-12-26 14:15:00,131.41,131.41,131.29,131.3,4430.0,131.0705,131.0705,130.9508,130.9608,4430.0
2024-12-26 14:20:00,131.33,131.49,131.31,131.49,2639.0,130.9907,131.1503,130.9708,131.1503,2639.0
2024-12-26 14:25:00,131.5,131.56,131.46,131.47,5149.0,131.1603,131.2201,131.1204,131.1304,5149.0
2024-12-26 14:30:00,131.51,131.51,131.31,131.34,3775.0,131.1703,131.1703,130.9708,131.0007,3775.0
2024-12-26 14:35:00,131.3,131.46,131.3,131.43,4124.0,130.9608,131.1204,130.9608,131.0905,4124.0
2024-12-26 14:40:00,131.49,131.54,131.46,131.46,2008.0,131.1503,131.2002,131.1204,131.1204,2008.0
2024-12-26 14:45:00,131.48,131.56,131.42,131.42,3406.0,131.1403,131.2201,131.0805,131.0805,3406.0
2024-12-26 14:50:00,131.39,131.46,131.38,131.46,1680.0,131.0506,131.1204,131.0406,131.1204,1680.0
2024-12-26 14:55:00,131.4,131.44,131.36,131.41,4411.0,131.0605,131.1004,131.0206,131.0705,4411.0
2024-12-26 15:00:00,131.38,131.54,131.27,131.54,10072.0,131.0406,131.2002,130.9309,131.2002,10072.0
2024-12-26 15:05:00,131.56,131.59,131.51,131.51,3137.0,131.2201,131.2501,131.1703,131.1703,3137.0
2024-12-26 15:10:00,131.5,131.53,131.41,131.44,9506.0,131.1603,131.1902,131.0705,131.1004,9506.0
2024-12-26 15:15:00,131.48,131.58,131.46,131.56,4184.0,131.1403,131.2401,131.1204,131.2201,4184.0
2024-12-26 15:20:00,131.61,131.61,131.46,131.49,3466.0,131.27,131.27,131.1204,131.1503,3466.0
2024-12-26 15:25:00,131.53,131.64,131.53,131.6,6749.0,131.1902,131.2999,131.1902,131.26,6749.0
2024-12-26 15:30:00,131.58,131.66,131.54,131.58,9415.0,131.2401,131.3199,131.2002,131.2401,9415.0
2024-12-26 15:35:00,131.55,131.58,131.42,131.46,8076.0,131.2102,131.2401,131.0805,131.1204,8076.0
2024-12-26 15:40:00,131.43,131.66,131.43,131.64,6947.0,131.0905,131.3199,131.0905,131.2999,6947.0
2024-12-26 15:45:00,131.63,131.88,131.53,131.56,9222.0,131.2899,131.5393,131.1902,131.2201,9222.0
2024-12-26 15:50:00,131.62,131.71,131.33,131.33,30248.0,131.28,131.3697,130.9907,130.9907,30248.0
2024-12-26 15:55:00,131.28,131.4,130.78,130.79,127586.0,130.9409,131.0605,130.4421,130.4521,127586.0
2024-12-27 09:30:00,129.62,130.04,129.27,129.27,12917.0,129.2851,129.7041,128.936,128.936,12917.0
2024-12-27 09:35:00,129.3,129.55,128.99,129.07,9783.0,128.966,129.2153,128.6568,128.7366,9783.0
2024-12-27 09:40:00,129.25,129.37,129.03,129.03,3567.0,128.9161,129.0358,128.6967,128.6967,3567.0
2024-12-27 09:45:00,128.93,129.93,128.89,129.8,8972.0,128.5969,129.5943,128.557,129.4647,8972.0
2024-12-27 09:50:00,129.93,130.04,129.54,129.58,4400.0,129.5943,129.7041,129.2053,129.2452,4400.0
2024-12-27 09:55:00,129.38,129.7,129.25,129.25,3847.0,129.0458,129.3649,128.9161,128.9161,3847.0
2024-12-27 10:00:00,129.36,129.36,128.65,128.76,9317.0,129.0258,129.0258,128.3176,128.4274,9317.0
2024-12-27 10:05:00,128.77,128.98,128.4,128.97,7933.0,128.4373,128.6468,128.0683,128.6368,7933.0
2024-12-27 10:10:00,128.79,128.85,128.3,128.42,7616.0,128.4573,128.5171,127.9686,128.0882,7616.0
2024-12-27 10:15:00,128.5,128.5,128.21,128.34,7387.0,128.168,128.168,127.8788,128.0084,7387.0
2024-12-27 10:20:00,128.32,128.77,128.15,128.65,3822.0,127.9885,128.4373,127.8189,128.3176,3822.0
2024-12-27 10:25:00,128.69,128.7,128.5,128.53,3700.0,128.3575,128.3675,128.168,128.198,3700.0
2024-12-27 10:30:00,128.48,128.57,128.13,128.22,6743.0,128.1481,128.2379,127.799,127.8888,6743.0
2024-12-27 10:35:00,128.2,128.36,128.13,128.36,3343.0,127.8688,128.0284,127.799,128.0284,3343.0
2024-12-27 10:40:00,128.3,128.67,128.27,128.67,4027.0,127.9686,128.3376,127.9386,128.3376,4027.0
2024-12-27 10:45:00,128.67,128.85,128.46,128.85,3821.0,128.3376,128.5171,128.1281,128.5171,3821.0
2024-12-27 10:50:00,128.9,128.98,128.7,128.98,5897.0,128.567,128.6468,128.3675,128.6468,5897.0
2024-12-27 10:55:00,128.88,129.03,128.81,128.89,3326.0,128.5471,128.6967,128.4772,128.557,3326.0
2024-12-27 11:00:00,128.86,128.9,128.3,128.44,4956.0,128.5271,128.567,127.9686,128.1082,4956.0
2024-12-27 11:05:00,128.44,128.53,128.34,128.49,3298.0,128.1082,128.198,128.0084,128.1581,3298.0
2024-12-27 11:10:00,128.49,128.58,128.24,128.27,4213.0,128.1581,128.2478,127.9087,127.9386,4213.0
2024-12-27 11:15:00,128.3,128.41,128.24,128.35,5135.0,127.9686,128.0783,127.9087,128.0184,5135.0
2024-12-27 11:20:00,128.34,128.58,128.27,128.52,3637.0,128.0084,128.2478,127.9386,128.188,3637.0
2024-12-27 11:25:00,128.61,128.73,128.52,128.73,6548.0,128.2778,128.3974,128.188,128.3974,6548.0
2024-12-27 11:30:00,128.81,128.93,128.64,128.75,3712.0,128.4772,128.5969,128.3077,128.4174,3712.0
2024-12-27 11:35:00,128.72,128.86,128.65,128.69,2947.0,128.3875,128.5271,128.3176,128.3575,2947.0
2024-12-27 11:40:00,128.78,128.78,128.41,128.41,4227.0,128.4473,128.4473,128.0783,128.0783,4227.0
2024-12-27 11:45:00,128.5,128.56,128.34,128.5,2047.0,128.168,128.2279,128.0084,128.168,2047.0
2024-12-27 11:50:00,128.35,128.35,128.04,128.04,1672.0,128.0184,128.0184,127.7092,127.7092,1672.0
2024-12-27 11:55:00,128.14,128.29,128.01,128.01,2246.0,127.809,127.9586,127.6793,127.6793,2246.0
2024-12-27 12:00:00,128.13,128.29,128.12,128.12,3318.0,127.799,127.9586,127.789,127.789,3318.0
2024-12-27 12:05:00,128.19,128.19,128.07,128.17,3052.0,127.8588,127.8588,127.7391,127.8389,3052.0
2024-12-27 12:10:00,128.2,128.25,127.98,127.98,2350.0,127.8688,127.9187,127.6494,127.6494,2350.0
2024-12-27 12:15:00,127.99,127.99,127.73,127.73,5533.0,127.6594,127.6594,127.4,127.4,5533.0
2024-12-27 12:20:00,127.79,127.99,127.73,127.73,2484.0,127.4599,127.6594,127.4,127.4,2484.0
2024-12-27 12:25:00,127.82,128.04,127.81,128.0,5625.0,127.4898,127.7092,127.4798,127.6693,5625.0
2024-12-27 12:30:00,127.98,128.23,127.97,128.14,3285.0,127.6494,127.8987,127.6394,127.809,3285.0
2024-12-27 12:35:00,128.13,128.13,127.78,127.91,2678.0,127.799,127.799,127.4499,127.5796,2678.0
2024-12-27 12:40:00,127.99,128.17,127.99,128.09,3684.0,127.6594,127.8389,127.6594,127.7591,3684.0
2024-12-27 12:45:00,128.1,128.1,127.85,127.95,2694.0,127.7691,127.7691,127.5197,127.6195,2694.0
2024-12-27 12:50:00,128.0,128.07,127.93,128.07,2727.0,127.6693,127.7391,127.5995,127.7391,2727.0
2024-12-27 12:55:00,128.11,128.17,128.05,128.09,2300.0,127.779,127.8389,127.7192,127.7591,2300.0
2024-12-27 13:00:00,128.12,128.33,128.09,128.33,3133.0,127.789,127.9985,127.7591,127.9985,3133.0
2024-12-27 13:05:00,128.32,128.32,128.14,128.21,2985.0,127.9885,127.9885,127.809,127.8788,2985.0
2024-12-27 13:10:00,128.23,128.29,128.15,128.25,2200.0,127.8987,127.9586,127.8189,127.9187,2200.0
2024-12-27 13:15:00,128.29,128.45,128.25,128.33,4064.0,127.9586,128.1182,127.9187,127.9985,4064.0
2024-12-27 13:20:00,128.37,128.37,128.21,128.31,1603.0,128.0384,128.0384,127.8788,127.9785,1603.0
2024-12-27 13:25:00,128.33,128.41,128.23,128.32,3218.0,127.9985,128.0783,127.8987,127.9885,3218.0
2024-12-27 13:30:00,128.28,128.38,128.28,128.38,1583.0,127.9486,128.0483,127.9486,128.0483,1583.0
2024-12-27 13:35:00,128.33,128.42,128.29,128.35,2568.0,127.9985,128.0882,127.9586,128.0184,2568.0
2024-12-27 13:40:00,128.4,128.47,128.4,128.41,1600.0,128.0683,128.1381,128.0683,128.0783,1600.0
2024-12-27 13:45:00,128.52,128.56,128.43,128.43,3400.0,128.188,128.2279,128.0982,128.0982,3400.0
2024-12-27 13:50:00,128.47,128.85,128.47,128.85,2099.0,128.1381,128.5171,128.1381,128.5171,2099.0
2024-12-27 13:55:00,128.86,128.9,128.78,128.78,4196.0,128.5271,128.567,128.4473,128.4473,4196.0
2024-12-27 14:00:00,128.77,128.79,128.65,128.75,3100.0,128.4373,128.4573,128.3176,128.4174,3100.0
2024-12-27 14:05:00,128.78,128.98,128.78,128.89,3316.0,128.4473,128.6468,128.4473,128.557,3316.0
2024-12-27 14:10:00,128.84,129.03,128.81,128.83,5008.0,128.5072,128.6967,128.4772,128.4972,5008.0
2024-12-27 14:15:00,128.79,128.86,128.74,128.86,2860.0,128.4573,128.5271,128.4074,128.5271,2860.0
2024-12-27 14:20:00,128.86,128.86,128.68,128.68,1862.0,128.5271,128.5271,128.3476,128.3476,1862.0
2024-12-27 14:25:00,128.72,128.77,128.66,128.7,3130.0,128.3875,128.4373,128.3276,128.3675,3130.0
2024-12-27 14:30:00,128.73,128.99,128.68,128.96,4395.0,128.3974,128.6568,128.3476,128.6268,4395.0
2024-12-27 14:35:00,129.01,129.07,128.98,129.01,1868.0,128.6767,128.7366,128.6468,128.6767,1868.0
2024-12-27 14:40:00,129.01,129.19,129.01,129.16,4100.0,128.6767,128.8563,128.6767,128.8263,4100.0
2024-12-27 14:45:00,129.15,129.22,129.02,129.06,3460.0,128.8164,128.8862,128.6867,128.7266,3460.0
2024-12-27 14:50:00,129.06,129.07,128.99,129.01,3182.0,128.7266,128.7366,128.6568,128.6767,3182.0
2024-12-27 14:55:00,128.99,129.28,128.99,129.2,3796.0,128.6568,128.946,128.6568,128.8662,3796.0
2024-12-27 15:00:00,129.24,129.25,128.97,129.03,4022.0,128.9061,128.9161,128.6368,128.6967,4022.0
2024-12-27 15:05:00,129.08,129.11,128.86,129.01,4650.0,128.7465,128.7765,128.5271,128.6767,4650.0
2024-12-27 15:10:00,128.98,128.98,128.47,128.48,3761.0,128.6468,128.6468,128.1381,128.1481,3761.0
2024-12-27 15:15:00,128.47,128.57,128.43,128.51,4711.0,128.1381,128.2379,128.0982,128.178,4711.0
2024-12-27 15:20:00,128.48,128.52,128.36,128.39,8824.0,128.1481,128.188,128.0284,128.0583,8824.0
2024-12-27 15:25:00,128.4,128.48,128.34,128.47,7669.0,128.0683,128.1481,128.0084,128.1381,7669.0
2024-12-27 15:30:00,128.43,128.43,128.3,128.35,10161.0,128.0982,128.0982,127.9686,128.0184,10161.0
2024-12-27 15:35:00,128.35,128.35,128.12,128.13,7453.0,128.0184,128.0184,127.789,127.799,7453.0
2024-12-27 15:40:00,128.12,128.2,127.85,127.85,10878.0,127.789,127.8688,127.5197,127.5197,10878.0
2024-12-27 15:45:00,127.87,127.94,127.61,127.79,15111.0,127.5397,127.6095,127.2803,127.4599,15111.0
2024-12-27 15:50:00,127.79,128.54,127.76,128.28,22045.0,127.4599,128.2079,127.4299,127.9486,22045.0
2024-12-27 15:55:00,128.38,128.63,128.38,128.44,64564.0,128.0483,128.2977,128.0483,128.1082,64564.0
2024-12-30 09:30:00,125.97,126.63,124.77,125.09,21107.0,125.6446,126.3029,124.4477,124.7668,21107.0
2024-12-30 09:35:00,124.8,125.39,124.67,125.38,13560.0,124.4776,125.0661,124.3479,125.0561,13560.0
2024-12-30 09:40:00,125.4,125.61,125.27,125.58,27211.0,125.076,125.2855,124.9464,125.2556,27211.0
2024-12-30 09:45:00,125.5,125.52,125.07,125.26,16455.0,125.1758,125.1957,124.7469,124.9364,16455.0
2024-12-30 09:50:00,125.23,125.67,125.15,125.41,15526.0,124.9065,125.3453,124.8267,125.086,15526.0
2024-12-30 09:55:00,125.45,125.64,125.28,125.39,15122.0,125.1259,125.3154,124.9564,125.0661,15122.0
2024-12-30 10:00:00,125.3,125.9,125.12,125.72,15650.0,124.9763,125.5748,124.7968,125.3952,15650.0
2024-12-30 10:05:00,125.79,125.96,125.62,125.71,17521.0,125.465,125.6346,125.2955,125.3852,17521.0
2024-12-30 10:10:00,125.67,126.06,125.42,125.93,17138.0,125.3453,125.7343,125.096,125.6047,17138.0
2024-12-30 10:15:00,125.91,126.02,125.56,125.66,9320.0,125.5847,125.6944,125.2356,125.3354,9320.0
2024-12-30 10:20:00,125.71,126.02,125.71,125.87,11837.0,125.3852,125.6944,125.3852,125.5448,11837.0
2024-12-30 10:25:00,125.93,126.13,125.76,125.85,8223.0,125.6047,125.8042,125.4351,125.5249,8223.0
2024-12-30 10:30:00,126.0,126.22,125.89,126.1,8123.0,125.6745,125.8939,125.5648,125.7742,8123.0
2024-12-30 10:35:00,126.06,126.69,126.03,126.69,8915.0,125.7343,126.3627,125.7044,126.3627,8915.0
2024-12-30 10:40:00,126.65,127.01,126.59,126.93,11877.0,126.3228,126.6819,126.263,126.6021,11877.0
2024-12-30 10:45:00,127.0,127.08,126.55,126.65,12615.0,126.6719,126.7517,126.2231,126.3228,12615.0
2024-12-30 10:50:00,126.71,126.89,126.65,126.89,8411.0,126.3827,126.5622,126.3228,126.5622,8411.0
2024-12-30 10:55:00,126.87,127.19,126.81,126.91,8749.0,126.5422,126.8614,126.4824,126.5821,8749.0
2024-12-30 11:00:00,126.91,126.91,126.63,126.67,4680.0,126.5821,126.5821,126.3029,126.3428,4680.0
2024-12-30 11:05:00,126.68,126.85,126.63,126.84,3934.0,126.3527,126.5223,126.3029,126.5123,3934.0
2024-12-30 11:10:00,126.93,126.97,126.87,126.97,4271.0,126.6021,126.642,126.5422,126.642,4271.0
2024-12-30 11:15:00,126.92,127.22,126.92,127.22,4095.0,126.5921,126.8913,126.5921,126.8913,4095.0
2024-12-30 11:20:00,127.26,127.31,126.92,126.92,5231.0,126.9312,126.9811,126.5921,126.5921,5231.0
2024-12-30 11:25:00,126.96,127.01,126.73,126.93,7713.0,126.632,126.6819,126.4026,126.6021,7713.0
2024-12-30 11:30:00,126.98,127.03,126.85,127.03,4707.0,126.652,126.7018,126.5223,126.7018,4707.0
2024-12-30 11:35:00,127.02,127.1,126.95,127.05,4044.0,126.6919,126.7717,126.622,126.7218,4044.0
2024-12-30 11:40:00,127.03,127.25,127.03,127.15,6770.0,126.7018,126.9213,126.7018,126.8215,6770.0
2024-12-30 11:45:00,127.2,127.2,126.84,126.84,4070.0,126.8714,126.8714,126.5123,126.5123,4070.0
2024-12-30 11:50:00,126.83,127.03,126.78,126.93,5824.0,126.5023,126.7018,126.4525,126.6021,5824.0
2024-12-30 11:55:00,127.0,127.27,127.0,127.11,4368.0,126.6719,126.9412,126.6719,126.7816,4368.0
2024-12-30 12:00:00,127.16,127.32,127.09,127.3,4158.0,126.8315,126.9911,126.7617,126.9711,4158.0
2024-12-30 12:05:00,127.29,127.29,126.99,127.17,6053.0,126.9612,126.9612,126.6619,126.8415,6053.0
2024-12-30 12:10:00,127.22,127.37,127.22,127.28,5525.0,126.8913,127.041,126.8913,126.9512,5525.0
2024-12-30 12:15:00,127.24,127.31,127.23,127.28,3336.0,126.9113,126.9811,126.9013,126.9512,3336.0
2024-12-30 12:20:00,127.33,127.68,127.32,127.63,7381.0,127.0011,127.3502,126.9911,127.3003,7381.0
2024-12-30 12:25:00,127.69,127.7,127.53,127.53,4957.0,127.3601,127.3701,127.2005,127.2005,4957.0
2024-12-30 12:30:00,127.55,127.57,127.43,127.57,4567.0,127.2205,127.2404,127.1008,127.2404,4567.0
2024-12-30 12:35:00,127.54,127.64,127.54,127.58,2600.0,127.2105,127.3103,127.2105,127.2504,2600.0
2024-12-30 12:40:00,127.58,127.75,127.56,127.73,7118.0,127.2504,127.42,127.2305,127.4,7118.0
2024-12-30 12:45:00,127.71,128.0,127.71,127.98,4353.0,127.3801,127.6693,127.3801,127.6494,4353.0
2024-12-30 12:50:00,127.98,128.17,127.96,128.08,13421.0,127.6494,127.8389,127.6294,127.7491,13421.0
2024-12-30 12:55:00,128.08,128.26,127.92,128.22,10469.0,127.7491,127.9287,127.5895,127.8888,10469.0
2024-12-30 13:00:00,128.21,128.26,127.78,127.78,8340.0,127.8788,127.9287,127.4499,127.4499,8340.0
2024-12-30 13:05:00,127.75,127.85,127.66,127.8,4956.0,127.42,127.5197,127.3302,127.4698,4956.0
2024-12-30 13:10:00,127.85,128.08,127.8,128.08,4532.0,127.5197,127.7491,127.4698,127.7491,4532.0
2024-12-30 13:15:00,128.09,128.12,127.83,127.9,6213.0,127.7591,127.789,127.4998,127.5696,6213.0
2024-12-30 13:20:00,127.91,127.97,127.77,127.77,7037.0,127.5796,127.6394,127.4399,127.4399,7037.0
2024-12-30 13:25:00,127.78,128.03,127.64,128.0,10891.0,127.4499,127.6992,127.3103,127.6693,10891.0
2024-12-30 13:30:00,127.99,128.08,127.9,128.05,8282.0,127.6594,127.7491,127.5696,127.7192,8282.0
2024-12-30 13:35:00,128.03,128.11,127.95,128.01,8859.0,127.6992,127.779,127.6195,127.6793,8859.0
2024-12-30 13:40:00,128.08,128.16,128.03,128.05,6240.0,127.7491,127.8289,127.6992,127.7192,6240.0
2024-12-30 13:45:00,128.06,128.15,128.0,128.07,2576.0,127.7292,127.8189,127.6693,127.7391,2576.0
2024-12-30 13:50:00,128.07,128.15,127.93,127.98,4127.0,127.7391,127.8189,127.5995,127.6494,4127.0
2024-12-30 13:55:00,127.96,128.05,127.91,127.91,4309.0,127.6294,127.7192,127.5796,127.5796,4309.0
2024-12-30 14:00:00,127.94,128.03,127.77,127.79,6481.0,127.6095,127.6992,127.4399,127.4599,6481.0
2024-12-30 14:05:00,127.79,127.85,127.65,127.76,5315.0,127.4599,127.5197,127.3202,127.4299,5315.0
2024-12-30 14:10:00,127.8,127.8,127.47,127.57,8254.0,127.4698,127.4698,127.1407,127.2404,8254.0
2024-12-30 14:15:00,127.57,127.65,127.5,127.53,5754.0,127.2404,127.3202,127.1706,127.2005,5754.0
2024-12-30 14:20:00,127.53,127.68,127.44,127.56,5469.0,127.2005,127.3502,127.1108,127.2305,5469.0
2024-12-30 14:25:00,127.62,127.69,127.57,127.64,4344.0,127.2903,127.3601,127.2404,127.3103,4344.0
2024-12-30 14:30:00,127.64,127.8,127.63,127.68,5071.0,127.3103,127.4698,127.3003,127.3502,5071.0
2024-12-30 14:35:00,127.69,127.69,127.53,127.59,3502.0,127.3601,127.3601,127.2005,127.2604,3502.0
2024-12-30 14:40:00,127.59,127.7,127.54,127.54,5597.0,127.2604,127.3701,127.2105,127.2105,5597.0
2024-12-30 14:45:00,127.54,127.66,127.49,127.59,4584.0,127.2105,127.3302,127.1606,127.2604,4584.0
2024-12-30 14:50:00,127.59,127.66,127.46,127.66,6645.0,127.2604,127.3302,127.1307,127.3302,6645.0
2024-12-30 14:55:00,127.64,127.75,127.59,127.6,9036.0,127.3103,127.42,127.2604,127.2704,9036.0
2024-12-30 15:00:00,127.55,127.68,127.52,127.53,7188.0,127.2205,127.3502,127.1906,127.2005,7188.0
2024-12-30 15:05:00,127.51,127.55,127.43,127.49,7923.0,127.1806,127.2205,127.1008,127.1606,7923.0
2024-12-30 15:10:00,127.46,127.49,127.25,127.39,10117.0,127.1307,127.1606,126.9213,127.0609,10117.0
2024-12-30 15:15:00,127.39,127.55,127.34,127.45,20158.0,127.0609,127.2205,127.011,127.1207,20158.0
2024-12-30 15:20:00,127.45,127.49,127.26,127.31,10565.0,127.1207,127.1606,126.9312,126.9811,10565.0
2024-12-30 15:25:00,127.31,127.31,126.86,126.86,13867.0,126.9811,126.9811,126.5323,126.5323,13867.0
2024-12-30 15:30:00,126.92,127.02,126.87,126.96,15348.0,126.5921,126.6919,126.5422,126.632,15348.0
2024-12-30 15:35:00,126.99,127.0,126.73,126.81,14492.0,126.6619,126.6719,126.4026,126.4824,14492.0
2024-12-30 15:40:00,126.8,127.04,126.69,126.88,23430.0,126.4724,126.7118,126.3627,126.5522,23430.0
2024-12-30 15:45:00,126.85,126.94,126.52,126.56,26112.0,126.5223,126.6121,126.1931,126.233,26112.0
2024-12-30 15:50:00,126.63,127.12,126.62,126.72,38188.0,126.3029,126.7916,126.2929,126.3926,38188.0
2024-12-30 15:55:00,126.81,127.06,126.63,126.69,122688.0,126.4824,126.7318,126.3029,126.3627,122688.0
2024-12-31 09:30:00,126.81,127.98,126.76,127.98,11175.0,126.4824,127.6494,126.4325,127.6494,11175.0
2024-12-31 09:35:00,128.05,128.11,127.24,127.29,6131.0,127.7192,127.779,126.9113,126.9612,6131.0
2024-12-31 09:40:00,127.29,127.64,126.97,127.64,3684.0,126.9612,127.3103,126.642,127.3103,3684.0
2024-12-31 09:45:00,127.55,127.78,127.4,127.72,10030.0,127.2205,127.4499,127.0709,127.39,10030.0
2024-12-31 09:50:00,127.66,127.88,127.11,127.22,25929.0,127.3302,127.5496,126.7816,126.8913,25929.0
2024-12-31 09:55:00,127.25,127.38,127.11,127.37,4453.0,126.9213,127.0509,126.7816,127.041,4453.0
2024-12-31 10:00:00,127.28,127.39,126.95,127.12,37540.0,126.9512,127.0609,126.622,126.7916,37540.0
2024-12-31 10:05:00,127.14,127.14,126.8,126.81,21191.0,126.8115,126.8115,126.4724,126.4824,21191.0
2024-12-31 10:10:00,126.93,126.98,126.69,126.87,4430.0,126.6021,126.652,126.3627,126.5422,4430.0
2024-12-31 10:15:00,126.87,127.45,126.81,127.39,8493.0,126.5422,127.1207,126.4824,127.0609,8493.0
2024-12-31 10:20:00,127.36,127.7,127.29,127.6,8972.0,127.031,127.3701,126.9612,127.2704,8972.0
2024-12-31 10:25:00,127.65,127.87,127.51,127.51,6769.0,127.3202,127.5397,127.1806,127.1806,6769.0
2024-12-31 10:30:00,127.56,127.78,127.43,127.6,3905.0,127.2305,127.4499,127.1008,127.2704,3905.0
2024-12-31 10:35:00,127.73,128.06,127.62,127.99,4718.0,127.4,127.7292,127.2903,127.6594,4718.0
2024-12-31 10:40:00,127.91,127.97,127.72,127.72,6258.0,127.5796,127.6394,127.39,127.39,6258.0
2024-12-31 10:45:00,127.63,127.95,127.61,127.79,3865.0,127.3003,127.6195,127.2803,127.4599,3865.0
2024-12-31 10:50:00,127.83,127.98,127.8,127.88,3365.0,127.4998,127.6494,127.4698,127.5496,3365.0
2024-12-31 10:55:00,127.83,127.91,127.68,127.69,5104.0,127.4998,127.5796,127.3502,127.3601,5104.0
2024-12-31 11:00:00,127.79,127.79,127.25,127.38,2644.0,127.4599,127.4599,126.9213,127.0509,2644.0
2024-12-31 11:05:00,127.3,127.47,127.26,127.38,3042.0,126.9711,127.1407,126.9312,127.0509,3042.0
2024-12-31 11:10:00,127.41,127.46,127.24,127.39,3968.0,127.0809,127.1307,126.9113,127.0609,3968.0
2024-12-31 11:15:00,127.41,127.45,127.17,127.18,5953.0,127.0809,127.1207,126.8415,126.8514,5953.0
2024-12-31 11:20:00,127.17,127.32,126.92,127.05,10006.0,126.8415,126.9911,126.5921,126.7218,10006.0
2024-12-31 11:25:00,126.98,127.06,126.93,126.94,3047.0,126.652,126.7318,126.6021,126.6121,3047.0
2024-12-31 11:30:00,126.89,126.96,126.78,126.84,7300.0,126.5622,126.632,126.4525,126.5123,7300.0
2024-12-31 11:35:00,126.91,127.03,126.87,126.88,4649.0,126.5821,126.7018,126.5422,126.5522,4649.0
2024-12-31 11:40:00,126.83,127.03,126.73,126.86,6234.0,126.5023,126.7018,126.4026,126.5323,6234.0
2024-12-31 11:45:00,126.95,127.03,126.9,127.03,3420.0,126.622,126.7018,126.5722,126.7018,3420.0
2024-12-31 11:50:00,127.04,127.04,126.5,126.54,3730.0,126.7118,126.7118,126.1732,126.2131,3730.0
2024-12-31 11:55:00,126.53,126.53,126.33,126.53,7672.0,126.2031,126.2031,126.0036,126.2031,7672.0
2024-12-31 12:00:00,126.53,126.68,126.41,126.52,32510.0,126.2031,126.3527,126.0834,126.1931,32510.0
2024-12-31 12:05:00,126.5,126.59,126.49,126.51,2530.0,126.1732,126.263,126.1632,126.1832,2530.0
2024-12-31 12:10:00,126.51,126.51,126.24,126.27,8308.0,126.1832,126.1832,125.9139,125.9438,8308.0
2024-12-31 12:15:00,126.28,126.35,126.21,126.29,2384.0,125.9538,126.0236,125.884,125.9637,2384.0
2024-12-31 12:20:00,126.24,126.24,125.95,126.0,1800.0,125.9139,125.9139,125.6246,125.6745,1800.0
2024-12-31 12:25:00,126.04,126.12,125.93,125.95,2538.0,125.7144,125.7942,125.6047,125.6246,2538.0
2024-12-31 12:30:00,126.01,126.09,125.96,125.98,3026.0,125.6845,125.7643,125.6346,125.6545,3026.0
2024-12-31 12:35:00,126.02,126.07,125.87,125.92,1651.0,125.6944,125.7443,125.5448,125.5947,1651.0
2024-12-31 12:40:00,125.92,126.08,125.87,126.08,3416.0,125.5947,125.7543,125.5448,125.7543,3416.0
2024-12-31 12:45:00,126.11,126.17,126.0,126.03,1900.0,125.7842,125.8441,125.6745,125.7044,1900.0
2024-12-31 12:50:00,125.97,126.27,125.97,126.25,3797.0,125.6446,125.9438,125.6446,125.9238,3797.0
2024-12-31 12:55:00,126.25,126.68,126.2,126.68,4941.0,125.9238,126.3527,125.874,126.3527,4941.0
2024-12-31 13:00:00,126.65,126.72,126.42,126.58,3793.0,126.3228,126.3926,126.0934,126.253,3793.0
2024-12-31 13:05:00,126.59,126.68,126.5,126.63,2305.0,126.263,126.3527,126.1732,126.3029,2305.0
2024-12-31 13:10:00,126.56,126.56,126.4,126.4,1383.0,126.233,126.233,126.0735,126.0735,1383.0
2024-12-31 13:15:00,126.41,126.68,126.4,126.43,3636.0,126.0834,126.3527,126.0735,126.1034,3636.0
2024-12-31 13:20:00,126.41,126.41,125.92,126.0,2558.0,126.0834,126.0834,125.5947,125.6745,2558.0
2024-12-31 13:25:00,126.0,126.05,125.77,125.98,2043.0,125.6745,125.7244,125.4451,125.6545,2043.0
2024-12-31 13:30:00,125.91,126.16,125.91,125.97,3538.0,125.5847,125.8341,125.5847,125.6446,3538.0
2024-12-31 13:35:00,126.0,126.0,125.71,125.93,3172.0,125.6745,125.6745,125.3852,125.6047,3172.0
2024-12-31 13:40:00,125.98,126.04,125.91,125.93,2417.0,125.6545,125.7144,125.5847,125.6047,2417.0
2024-12-31 13:45:00,126.01,126.1,125.97,126.02,2636.0,125.6845,125.7742,125.6446,125.6944,2636.0
2024-12-31 13:50:00,126.02,126.15,125.97,126.0,1926.0,125.6944,125.8241,125.6446,125.6745,1926.0
2024-12-31 13:55:00,125.97,125.97,125.81,125.81,4266.0,125.6446,125.6446,125.485,125.485,4266.0
2024-12-31 14:00:00,125.77,125.77,125.45,125.66,3535.0,125.4451,125.4451,125.1259,125.3354,3535.0
2024-12-31 14:05:00,125.66,125.95,125.66,125.95,2992.0,125.3354,125.6246,125.3354,125.6246,2992.0
2024-12-31 14:10:00,126.09,126.11,125.98,126.0,2025.0,125.7643,125.7842,125.6545,125.6745,2025.0
2024-12-31 14:15:00,126.02,126.02,125.67,125.7,5442.0,125.6944,125.6944,125.3453,125.3753,5442.0
2024-12-31 14:20:00,125.67,125.68,125.44,125.44,6532.0,125.3453,125.3553,125.1159,125.1159,6532.0
2024-12-31 14:25:00,125.52,125.59,125.32,125.32,2052.0,125.1957,125.2656,124.9962,124.9962,2052.0
2024-12-31 14:30:00,125.35,125.39,125.3,125.31,2461.0,125.0262,125.0661,124.9763,124.9863,2461.0
2024-12-31 14:35:00,125.25,125.59,125.25,125.59,3719.0,124.9264,125.2656,124.9264,125.2656,3719.0
2024-12-31 14:40:00,125.54,125.6,125.35,125.6,3600.0,125.2157,125.2755,125.0262,125.2755,3600.0
2024-12-31 14:45:00,125.57,125.64,125.47,125.58,3375.0,125.2456,125.3154,125.1459,125.2556,3375.0
2024-12-31 14:50:00,125.61,125.89,125.53,125.78,3114.0,125.2855,125.5648,125.2057,125.4551,3114.0
2024-12-31 14:55:00,125.8,125.98,125.73,125.94,3468.0,125.475,125.6545,125.4052,125.6146,3468.0
2024-12-31 15:00:00,125.9,125.98,125.87,125.94,1900.0,125.5748,125.6545,125.5448,125.6146,1900.0
2024-12-31 15:05:00,125.92,126.11,125.91,125.98,5698.0,125.5947,125.7842,125.5847,125.6545,5698.0
2024-12-31 15:10:00,126.01,126.01,125.69,125.78,4412.0,125.6845,125.6845,125.3653,125.4551,4412.0
2024-12-31 15:15:00,125.79,125.98,125.69,125.91,5059.0,125.465,125.6545,125.3653,125.5847,5059.0
2024-12-31 15:20:00,125.92,126.17,125.91,126.07,4287.0,125.5947,125.8441,125.5847,125.7443,4287.0
2024-12-31 15:25:00,126.04,126.64,125.99,126.64,11243.0,125.7144,126.3128,125.6645,126.3128,11243.0
2024-12-31 15:30:00,126.65,126.66,126.18,126.3,10314.0,126.3228,126.3328,125.854,125.9737,10314.0
2024-12-31 15:35:00,126.23,126.46,126.11,126.16,6733.0,125.9039,126.1333,125.7842,125.8341,6733.0
2024-12-31 15:40:00,126.14,126.43,126.11,126.25,6108.0,125.8141,126.1034,125.7842,125.9238,6108.0
2024-12-31 15:45:00,126.26,126.41,126.05,126.27,11030.0,125.9338,126.0834,125.7244,125.9438,11030.0
2024-12-31 15:50:00,126.3,126.3,125.91,126.0,25672.0,125.9737,125.9737,125.5847,125.6745,25672.0
2024-12-31 15:55:00,125.86,126.04,125.83,125.93,93163.0,125.5349,125.7144,125.5049,125.6047,93163.0
2025-01-02 09:30:00,126.76,127.66,126.71,126.87,21919.0,126.4325,127.3302,126.3827,126.5422,21919.0
2025-01-02 09:35:00,126.79,126.79,126.0,126.01,6988.0,126.4625,126.4625,125.6745,125.6845,6988.0
2025-01-02 09:40:00,125.92,126.54,125.79,126.54,7819.0,125.5947,126.2131,125.465,126.2131,7819.0
2025-01-02 09:45:00,126.66,127.53,126.56,127.53,10374.0,126.3328,127.2005,126.233,127.2005,10374.0
2025-01-02 09:50:00,127.52,128.33,127.42,128.33,5329.0,127.1906,127.9985,127.0908,127.9985,5329.0
2025-01-02 09:55:00,128.24,128.32,127.8,127.97,15294.0,127.9087,127.9885,127.4698,127.6394,15294.0
2025-01-02 10:00:00,128.02,128.06,127.41,127.66,13860.0,127.6893,127.7292,127.0809,127.3302,13860.0
2025-01-02 10:05:00,127.67,127.67,127.18,127.2,14100.0,127.3402,127.3402,126.8514,126.8714,14100.0
2025-01-02 10:10:00,127.2,127.64,127.16,127.43,5125.0,126.8714,127.3103,126.8315,127.1008,5125.0
2025-01-02 10:15:00,127.45,127.65,127.35,127.35,6689.0,127.1207,127.3202,127.021,127.021,6689.0
2025-01-02 10:20:00,127.24,127.24,126.7,126.81,8168.0,126.9113,126.9113,126.3727,126.4824,8168.0
2025-01-02 10:25:00,126.93,127.26,126.9,127.1,3324.0,126.6021,126.9312,126.5722,126.7717,3324.0
2025-01-02 10:30:00,127.22,127.41,126.99,127.32,9911.0,126.8913,127.0809,126.6619,126.9911,9911.0
2025-01-02 10:35:00,127.32,127.78,127.24,127.55,5253.0,126.9911,127.4499,126.9113,127.2205,5253.0
2025-01-02 10:40:00,127.59,127.7,127.21,127.21,12156.0,127.2604,127.3701,126.8814,126.8814,12156.0
2025-01-02 10:45:00,127.18,127.56,126.83,127.56,8097.0,126.8514,127.2305,126.5023,127.2305,8097.0
2025-01-02 10:50:00,127.43,127.77,127.25,127.54,8428.0,127.1008,127.4399,126.9213,127.2105,8428.0
2025-01-02 10:55:00,127.52,127.65,127.27,127.36,3742.0,127.1906,127.3202,126.9412,127.031,3742.0
2025-01-02 11:00:00,127.38,127.48,126.99,126.99,4558.0,127.0509,127.1507,126.6619,126.6619,4558.0
2025-01-02 11:05:00,127.12,127.46,127.11,127.46,2488.0,126.7916,127.1307,126.7816,127.1307,2488.0
2025-01-02 11:10:00,127.46,127.51,127.21,127.33,6459.0,127.1307,127.1806,126.8814,127.0011,6459.0
2025-01-02 11:15:00,127.24,127.39,127.18,127.39,2700.0,126.9113,127.0609,126.8514,127.0609,2700.0
2025-01-02 11:20:00,127.4,127.61,127.08,127.6,7261.0,127.0709,127.2803,126.7517,127.2704,7261.0
2025-01-02 11:25:00,127.61,127.93,127.4,127.75,3733.0,127.2803,127.5995,127.0709,127.42,3733.0
2025-01-02 11:30:00,127.69,127.79,127.52,127.71,5064.0,127.3601,127.4599,127.1906,127.3801,5064.0
2025-01-02 11:35:00,127.73,127.79,127.62,127.67,2854.0,127.4,127.4599,127.2903,127.3402,2854.0
2025-01-02 11:40:00,127.67,128.02,127.67,127.86,9739.0,127.3402,127.6893,127.3402,127.5297,9739.0
2025-01-02 11:45:00,127.86,128.3,127.82,128.25,17454.0,127.5297,127.9686,127.4898,127.9187,17454.0
2025-01-02 11:50:00,128.29,128.3,127.99,128.12,13839.0,127.9586,127.9686,127.6594,127.789,13839.0
2025-01-02 11:55:00,128.12,128.32,128.12,128.32,6152.0,127.789,127.9885,127.789,127.9885,6152.0
2025-01-02 12:00:00,128.27,128.35,128.08,128.35,8568.0,127.9386,128.0184,127.7491,128.0184,8568.0
2025-01-02 12:05:00,128.35,128.35,127.94,127.96,28002.0,128.0184,128.0184,127.6095,127.6294,28002.0
2025-01-02 12:10:00,127.99,128.35,127.96,128.3,5869.0,127.6594,128.0184,127.6294,127.9686,5869.0
2025-01-02 12:15:00,128.26,128.45,128.19,128.37,18989.0,127.9287,128.1182,127.8588,128.0384,18989.0
2025-01-02 12:20:00,128.28,128.28,127.94,127.97,6602.0,127.9486,127.9486,127.6095,127.6394,6602.0
2025-01-02 12:25:00,127.91,127.94,127.23,127.32,4731.0,127.5796,127.6095,126.9013,126.9911,4731.0
2025-01-02 12:30:00,127.23,127.23,126.85,126.92,6378.0,126.9013,126.9013,126.5223,126.5921,6378.0
2025-01-02 12:35:00,126.9,126.9,126.6,126.61,5641.0,126.5722,126.5722,126.2729,126.2829,5641.0
2025-01-02 12:40:00,126.61,126.66,126.26,126.52,10806.0,126.2829,126.3328,125.9338,126.1931,10806.0
2025-01-02 12:45:00,126.52,126.53,126.27,126.32,3321.0,126.1931,126.2031,125.9438,125.9937,3321.0
2025-01-02 12:50:00,126.24,126.9,126.21,126.83,4506.0,125.9139,126.5722,125.884,126.5023,4506.0
2025-01-02 12:55:00,126.76,127.14,126.75,127.14,2412.0,126.4325,126.8115,126.4226,126.8115,2412.0
2025-01-02 13:00:00,127.1,127.11,126.26,126.41,5846.0,126.7717,126.7816,125.9338,126.0834,5846.0
2025-01-02 13:05:00,126.4,126.95,126.39,126.95,2100.0,126.0735,126.622,126.0635,126.622,2100.0
2025-01-02 13:10:00,126.79,126.79,126.27,126.37,3566.0,126.4625,126.4625,125.9438,126.0435,3566.0
2025-01-02 13:15:00,126.37,126.62,126.16,126.5,6512.0,126.0435,126.2929,125.8341,126.1732,6512.0
2025-01-02 13:20:00,126.57,126.76,126.46,126.61,6045.0,126.243,126.4325,126.1333,126.2829,6045.0
2025-01-02 13:25:00,126.64,126.67,126.47,126.49,6294.0,126.3128,126.3428,126.1433,126.1632,6294.0
2025-01-02 13:30:00,126.55,126.55,125.91,125.92,10584.0,126.2231,126.2231,125.5847,125.5947,10584.0
2025-01-02 13:35:00,125.96,126.21,125.83,125.9,6438.0,125.6346,125.884,125.5049,125.5748,6438.0
2025-01-02 13:40:00,125.82,126.06,125.75,126.06,6964.0,125.495,125.7343,125.4251,125.7343,6964.0
2025-01-02 13:45:00,126.04,126.04,125.74,125.94,5190.0,125.7144,125.7144,125.4152,125.6146,5190.0
2025-01-02 13:50:00,125.89,125.9,125.73,125.8,4918.0,125.5648,125.5748,125.4052,125.475,4918.0
2025-01-02 13:55:00,125.83,126.13,125.82,126.11,2050.0,125.5049,125.8042,125.495,125.7842,2050.0
2025-01-02 14:00:00,126.12,126.22,125.98,126.22,4030.0,125.7942,125.8939,125.6545,125.8939,4030.0
2025-01-02 14:05:00,126.16,126.26,125.97,125.98,6137.0,125.8341,125.9338,125.6446,125.6545,6137.0
2025-01-02 14:10:00,125.96,126.11,125.85,125.86,5505.0,125.6346,125.7842,125.5249,125.5349,5505.0
2025-01-02 14:15:00,125.9,126.16,125.9,126.03,5427.0,125.5748,125.8341,125.5748,125.7044,5427.0
2025-01-02 14:20:00,126.07,126.39,126.07,126.36,4112.0,125.7443,126.0635,125.7443,126.0336,4112.0
2025-01-02 14:25:00,126.38,126.44,126.31,126.42,3042.0,126.0535,126.1134,125.9837,126.0934,3042.0
2025-01-02 14:30:00,126.33,126.37,126.18,126.21,6876.0,126.0036,126.0435,125.854,125.884,6876.0
2025-01-02 14:35:00,126.21,126.21,125.95,126.16,7594.0,125.884,125.884,125.6246,125.8341,7594.0
2025-01-02 14:40:00,126.15,126.27,126.12,126.14,5848.0,125.8241,125.9438,125.7942,125.8141,5848.0
2025-01-02 14:45:00,126.17,126.54,126.06,126.41,11453.0,125.8441,126.2131,125.7343,126.0834,11453.0
2025-01-02 14:50:00,126.33,126.5,126.26,126.32,13225.0,126.0036,126.1732,125.9338,125.9937,13225.0
2025-01-02 14:55:00,126.26,126.26,125.74,125.76,8558.0,125.9338,125.9338,125.4152,125.4351,8558.0
2025-01-02 15:00:00,125.75,126.34,125.74,126.34,4944.0,125.4251,126.0136,125.4152,126.0136,4944.0
2025-01-02 15:05:00,126.34,126.34,126.03,126.05,10315.0,126.0136,126.0136,125.7044,125.7244,10315.0
2025-01-02 15:10:00,126.03,126.57,126.03,126.47,12036.0,125.7044,126.243,125.7044,126.1433,12036.0
2025-01-02 15:15:00,126.47,126.57,126.31,126.57,5126.0,126.1433,126.243,125.9837,126.243,5126.0
2025-01-02 15:20:00,126.57,126.68,126.42,126.68,23228.0,126.243,126.3527,126.0934,126.3527,23228.0
2025-01-02 15:25:00,126.67,126.98,126.65,126.98,18884.0,126.3428,126.652,126.3228,126.652,18884.0
2025-01-02 15:30:00,126.96,127.17,126.77,126.83,16304.0,126.632,126.8415,126.4425,126.5023,16304.0
2025-01-02 15:35:00,126.84,126.86,126.53,126.64,25777.0,126.5123,126.5323,126.2031,126.3128,25777.0
2025-01-02 15:40:00,126.63,126.98,126.62,126.83,19647.0,126.3029,126.652,126.2929,126.5023,19647.0
2025-01-02 15:45:00,126.84,126.84,126.6,126.65,35442.0,126.5123,126.5123,126.2729,126.3228,35442.0
2025-01-02 15:50:00,126.67,126.93,126.46,126.72,89687.0,126.3428,126.6021,126.1333,126.3926,89687.0
2025-01-02 15:55:00,126.69,126.77,126.41,126.55,52457.0,126.3627,126.4425,126.0834,126.2231,52457.0
2025-01-03 09:30:00,127.14,127.27,126.21,127.27,16672.0,126.8115,126.9412,125.884,126.9412,16672.0
2025-01-03 09:35:00,127.25,127.29,126.5,127.0,11901.0,126.9213,126.9612,126.1732,126.6719,11901.0
2025-01-03 09:40:00,127.12,127.45,127.0,127.45,10641.0,126.7916,127.1207,126.6719,127.1207,10641.0
2025-01-03 09:45:00,127.49,127.49,126.99,127.41,24387.0,127.1606,127.1606,126.6619,127.0809,24387.0
2025-01-03 09:50:00,127.41,127.88,127.38,127.84,17752.0,127.0809,127.5496,127.0509,127.5097,17752.0
2025-01-03 09:55:00,127.82,127.82,127.58,127.6,6612.0,127.4898,127.4898,127.2504,127.2704,6612.0
2025-01-03 10:00:00,127.49,127.84,127.46,127.84,4643.0,127.1606,127.5097,127.1307,127.5097,4643.0
2025-01-03 10:05:00,127.92,127.99,127.72,127.82,6840.0,127.5895,127.6594,127.39,127.4898,6840.0
2025-01-03 10:10:00,127.8,128.01,127.41,127.44,26603.0,127.4698,127.6793,127.0809,127.1108,26603.0
2025-01-03 10:15:00,127.33,127.4,126.88,127.01,8939.0,127.0011,127.0709,126.5522,126.6819,8939.0
2025-01-03 10:20:00,127.13,127.23,126.8,127.22,14027.0,126.8016,126.9013,126.4724,126.8913,14027.0
2025-01-03 10:25:00,127.22,127.45,127.13,127.45,12531.0,126.8913,127.1207,126.8016,127.1207,12531.0
2025-01-03 10:30:00,127.34,127.54,127.3,127.48,6459.0,127.011,127.2105,126.9711,127.1507,6459.0
2025-01-03 10:35:00,127.55,128.06,127.47,128.04,12213.0,127.2205,127.7292,127.1407,127.7092,12213.0
2025-01-03 10:40:00,128.0,128.13,127.91,127.97,12931.0,127.6693,127.799,127.5796,127.6394,12931.0
2025-01-03 10:45:00,127.97,128.01,127.48,127.48,6334.0,127.6394,127.6793,127.1507,127.1507,6334.0
2025-01-03 10:50:00,127.48,127.59,127.37,127.46,2396.0,127.1507,127.2604,127.041,127.1307,2396.0
2025-01-03 10:55:00,127.54,127.85,127.45,127.85,2717.0,127.2105,127.5197,127.1207,127.5197,2717.0
2025-01-03 11:00:00,127.77,128.1,127.76,127.99,5159.0,127.4399,127.7691,127.4299,127.6594,5159.0
2025-01-03 11:05:00,128.02,128.27,128.02,128.16,5766.0,127.6893,127.9386,127.6893,127.8289,5766.0
2025-01-03 11:10:00,128.12,128.4,128.04,128.4,6173.0,127.789,128.0683,127.7092,128.0683,6173.0
2025-01-03 11:15:00,128.35,128.44,128.04,128.24,6054.0,128.0184,128.1082,127.7092,127.9087,6054.0
2025-01-03 11:20:00,128.25,128.27,128.03,128.12,4853.0,127.9187,127.9386,127.6992,127.789,4853.0
2025-01-03 11:25:00,128.11,128.33,128.11,128.32,3305.0,127.779,127.9985,127.779,127.9885,3305.0
2025-01-03 11:30:00,128.34,128.44,128.29,128.33,4092.0,128.0084,128.1082,127.9586,127.9985,4092.0
2025-01-03 11:35:00,128.34,128.48,128.3,128.36,5037.0,128.0084,128.1481,127.9686,128.0284,5037.0
2025-01-03 11:40:00,128.41,128.64,128.41,128.61,3400.0,128.0783,128.3077,128.0783,128.2778,3400.0
2025-01-03 11:45:00,128.59,128.74,128.56,128.69,3195.0,128.2578,128.4074,128.2279,128.3575,3195.0
2025-01-03 11:50:00,128.69,128.96,128.69,128.94,6656.0,128.3575,128.6268,128.3575,128.6069,6656.0
2025-01-03 11:55:00,128.89,128.9,128.82,128.82,6936.0,128.557,128.567,128.4872,128.4872,6936.0
2025-01-03 12:00:00,128.82,129.11,128.82,129.11,5477.0,128.4872,128.7765,128.4872,128.7765,5477.0
2025-01-03 12:05:00,129.13,129.13,129.04,129.07,5122.0,128.7964,128.7964,128.7066,128.7366,5122.0
2025-01-03 12:10:00,129.06,129.13,128.82,128.82,8584.0,128.7266,128.7964,128.4872,128.4872,8584.0
2025-01-03 12:15:00,128.84,128.93,128.77,128.77,1800.0,128.5072,128.5969,128.4373,128.4373,1800.0
2025-01-03 12:20:00,128.76,129.02,128.63,128.96,5223.0,128.4274,128.6867,128.2977,128.6268,5223.0
2025-01-03 12:25:00,128.96,129.02,128.75,128.8,5962.0,128.6268,128.6867,128.4174,128.4673,5962.0
2025-01-03 12:30:00,128.77,128.81,128.7,128.75,2771.0,128.4373,128.4772,128.3675,128.4174,2771.0
2025-01-03 12:35:00,128.75,128.82,128.67,128.72,3365.0,128.4174,128.4872,128.3376,128.3875,3365.0
2025-01-03 12:40:00,128.75,128.92,128.72,128.81,5919.0,128.4174,128.5869,128.3875,128.4772,5919.0
2025-01-03 12:45:00,128.83,128.93,128.72,128.93,6453.0,128.4972,128.5969,128.3875,128.5969,6453.0
2025-01-03 12:50:00,128.95,129.01,128.79,128.93,8135.0,128.6169,128.6767,128.4573,128.5969,8135.0
2025-01-03 12:55:00,128.91,129.03,128.88,129.03,1646.0,128.577,128.6967,128.5471,128.6967,1646.0
2025-01-03 13:00:00,128.94,129.03,128.85,129.02,3829.0,128.6069,128.6967,128.5171,128.6867,3829.0
2025-01-03 13:05:00,129.02,129.32,129.02,129.3,7632.0,128.6867,128.9859,128.6867,128.966,7632.0
2025-01-03 13:10:00,129.3,129.48,129.3,129.46,9744.0,128.966,129.1455,128.966,129.1256,9744.0
2025-01-03 13:15:00,129.44,129.69,129.39,129.65,6870.0,129.1056,129.355,129.0557,129.3151,6870.0
2025-01-03 13:20:00,129.68,129.76,129.62,129.71,9593.0,129.345,129.4248,129.2851,129.3749,9593.0
2025-01-03 13:25:00,129.79,129.96,129.79,129.96,2215.0,129.4547,129.6243,129.4547,129.6243,2215.0
2025-01-03 13:30:00,129.94,130.03,129.86,129.94,15934.0,129.6043,129.6941,129.5245,129.6043,15934.0
2025-01-03 13:35:00,130.05,130.16,129.97,130.08,8918.0,129.714,129.8237,129.6342,129.744,8918.0
2025-01-03 13:40:00,130.18,130.52,130.16,130.5,18680.0,129.8437,130.1828,129.8237,130.1629,18680.0
2025-01-03 13:45:00,130.52,130.53,130.38,130.41,9148.0,130.1828,130.1928,130.0432,130.0731,9148.0
2025-01-03 13:50:00,130.41,130.47,130.25,130.46,8324.0,130.0731,130.1329,129.9135,130.123,8324.0
2025-01-03 13:55:00,130.45,130.55,130.26,130.39,6998.0,130.113,130.2127,129.9235,130.0532,6998.0
2025-01-03 14:00:00,130.29,130.45,130.25,130.4,6476.0,129.9534,130.113,129.9135,130.0631,6476.0
2025-01-03 14:05:00,130.45,130.64,130.39,130.55,5895.0,130.113,130.3025,130.0532,130.2127,5895.0
2025-01-03 14:10:00,130.52,130.56,130.41,130.46,4961.0,130.1828,130.2227,130.0731,130.123,4961.0
2025-01-03 14:15:00,130.49,130.62,130.46,130.51,13795.0,130.1529,130.2826,130.123,130.1728,13795.0
2025-01-03 14:20:00,130.55,130.68,130.41,130.41,10624.0,130.2127,130.3424,130.0731,130.0731,10624.0
2025-01-03 14:25:00,130.49,130.76,130.37,130.7,18357.0,130.1529,130.4222,130.0332,130.3624,18357.0
2025-01-03 14:30:00,130.72,130.82,130.59,130.82,8382.0,130.3823,130.482,130.2526,130.482,8382.0
2025-01-03 14:35:00,130.84,131.19,130.84,131.11,9642.0,130.502,130.8511,130.502,130.7713,9642.0
2025-01-03 14:40:00,131.07,131.31,131.07,131.21,9458.0,130.7314,130.9708,130.7314,130.871,9458.0
2025-01-03 14:45:00,131.28,131.39,131.2,131.2,3926.0,130.9409,131.0506,130.8611,130.8611,3926.0
2025-01-03 14:50:00,131.26,131.27,131.05,131.19,6330.0,130.9209,130.9309,130.7114,130.8511,6330.0
2025-01-03 14:55:00,131.19,131.28,131.08,131.15,18898.0,130.8511,130.9409,130.7414,130.8112,18898.0
2025-01-03 15:00:00,131.11,131.11,130.89,130.93,5841.0,130.7713,130.7713,130.5519,130.5918,5841.0
2025-01-03 15:05:00,130.93,130.93,130.69,130.69,6454.0,130.5918,130.5918,130.3524,130.3524,6454.0
2025-01-03 15:10:00,130.69,130.98,130.69,130.98,8317.0,130.3524,130.6416,130.3524,130.6416,8317.0
2025-01-03 15:15:00,130.98,131.2,130.91,130.99,13261.0,130.6416,130.8611,130.5718,130.6516,13261.0
2025-01-03 15:20:00,131.0,131.05,130.77,130.84,13039.0,130.6616,130.7114,130.4322,130.502,13039.0
2025-01-03 15:25:00,130.86,131.06,130.81,131.06,10775.0,130.5219,130.7214,130.4721,130.7214,10775.0
2025-01-03 15:30:00,131.06,131.09,130.85,130.91,16338.0,130.7214,130.7513,130.512,130.5718,16338.0
2025-01-03 15:35:00,130.86,130.91,130.7,130.82,13470.0,130.5219,130.5718,130.3624,130.482,13470.0
2025-01-03 15:40:00,130.78,130.83,130.65,130.72,13383.0,130.4421,130.492,130.3125,130.3823,13383.0
2025-01-03 15:45:00,130.68,130.78,130.56,130.62,13799.0,130.3424,130.4421,130.2227,130.2826,13799.0
2025-01-03 15:50:00,130.61,130.68,130.32,130.39,33250.0,130.2726,130.3424,129.9833,130.0532,33250.0
2025-01-03 15:55:00,130.36,130.86,130.36,130.63,104146.0,130.0232,130.5219,130.0232,130.2925,104146.0
2025-01-06 09:30:00,135.75,138.66,135.31,138.49,87072.0,135.3993,138.3018,134.9604,138.1322,87072.0
2025-01-06 09:35:00,138.49,139.82,138.14,139.25,52360.0,138.1322,139.4588,137.7831,138.8903,52360.0
2025-01-06 09:40:00,139.22,139.84,138.26,138.5,59917.0,138.8603,139.4787,137.9028,138.1422,59917.0
2025-01-06 09:45:00,138.69,138.86,137.88,138.15,29472.0,138.3317,138.5013,137.5238,137.7931,29472.0
2025-01-06 09:50:00,138.15,138.37,137.9,138.17,34574.0,137.7931,138.0125,137.5438,137.8131,34574.0
2025-01-06 09:55:00,138.16,138.59,138.05,138.59,80596.0,137.8031,138.232,137.6934,138.232,80596.0
2025-01-06 10:00:00,138.7,139.13,138.43,138.71,18716.0,138.3417,138.7706,138.0724,138.3517,18716.0
2025-01-06 10:05:00,138.82,139.13,138.63,138.91,18298.0,138.4614,138.7706,138.2719,138.5511,18298.0
2025-01-06 10:10:00,138.91,139.0,138.33,138.8,23863.0,138.5511,138.6409,137.9726,138.4414,23863.0
2025-01-06 10:15:00,138.86,139.2,138.23,138.93,23439.0,138.5013,138.8404,137.8729,138.5711,23439.0
2025-01-06 10:20:00,138.87,138.97,138.45,138.97,7100.0,138.5112,138.611,138.0923,138.611,7100.0
2025-01-06 10:25:00,138.95,139.09,138.72,138.95,9581.0,138.591,138.7307,138.3616,138.591,9581.0
2025-01-06 10:30:00,139.01,139.03,138.63,138.81,11943.0,138.6509,138.6708,138.2719,138.4514,11943.0
2025-01-06 10:35:00,138.83,138.83,138.11,138.11,5494.0,138.4713,138.4713,137.7532,137.7532,5494.0
2025-01-06 10:40:00,138.22,138.44,137.98,138.31,13852.0,137.8629,138.0824,137.6235,137.9527,13852.0
2025-01-06 10:45:00,138.37,138.73,138.3,138.43,11120.0,138.0125,138.3716,137.9427,138.0724,11120.0
2025-01-06 10:50:00,138.52,138.85,138.31,138.78,9032.0,138.1621,138.4913,137.9527,138.4215,9032.0
2025-01-06 10:55:00,138.73,138.88,138.5,138.59,8840.0,138.3716,138.5212,138.1422,138.232,8840.0
2025-01-06 11:00:00,138.67,139.07,138.5,138.93,14144.0,138.3118,138.7107,138.1422,138.5711,14144.0
2025-01-06 11:05:00,138.93,138.93,138.71,138.81,7396.0,138.5711,138.5711,138.3517,138.4514,7396.0
2025-01-06 11:10:00,138.85,139.0,138.66,138.84,8160.0,138.4913,138.6409,138.3018,138.4813,8160.0
2025-01-06 11:15:00,138.84,138.97,138.76,138.84,6389.0,138.4813,138.611,138.4015,138.4813,6389.0
2025-01-06 11:20:00,138.89,139.01,138.82,138.82,12910.0,138.5312,138.6509,138.4614,138.4614,12910.0
2025-01-06 11:25:00,138.87,139.2,138.81,139.09,31105.0,138.5112,138.8404,138.4514,138.7307,31105.0
2025-01-06 11:30:00,139.12,139.64,139.11,139.53,57323.0,138.7606,139.2793,138.7506,139.1695,57323.0
2025-01-06 11:35:00,139.5,139.73,139.38,139.66,33805.0,139.1396,139.369,139.0199,139.2992,33805.0
2025-01-06 11:40:00,139.58,139.84,139.5,139.69,13578.0,139.2194,139.4787,139.1396,139.3291,13578.0
2025-01-06 11:45:00,139.66,139.72,139.24,139.49,23128.0,139.2992,139.359,138.8803,139.1296,23128.0
2025-01-06 11:50:00,139.49,139.51,139.32,139.47,16881.0,139.1296,139.1496,138.9601,139.1097,16881.0
2025-01-06 11:55:00,139.48,139.56,139.02,139.03,37529.0,139.1197,139.1995,138.6609,138.6708,37529.0
2025-01-06 12:00:00,139.08,139.08,138.64,139.0,26166.0,138.7207,138.7207,138.2818,138.6409,26166.0
2025-01-06 12:05:00,139.0,139.39,138.75,139.13,69508.0,138.6409,139.0299,138.3916,138.7706,69508.0
2025-01-06 12:10:00,139.06,139.08,138.82,138.97,14227.0,138.7008,138.7207,138.4614,138.611,14227.0
2025-01-06 12:15:00,138.97,139.18,138.78,139.09,31394.0,138.611,138.8204,138.4215,138.7307,31394.0
2025-01-06 12:20:00,139.09,139.19,138.76,139.11,41109.0,138.7307,138.8304,138.4015,138.7506,41109.0
2025-01-06 12:25:00,139.11,139.11,138.88,138.99,11670.0,138.7506,138.7506,138.5212,138.6309,11670.0
2025-01-06 12:30:00,138.85,138.87,138.63,138.66,9977.0,138.4913,138.5112,138.2719,138.3018,9977.0
2025-01-06 12:35:00,138.62,138.68,138.29,138.39,8272.0,138.2619,138.3217,137.9327,138.0325,8272.0
2025-01-06 12:40:00,138.38,138.38,138.01,138.02,16887.0,138.0225,138.0225,137.6535,137.6634,16887.0
2025-01-06 12:45:00,138.01,138.75,137.97,138.7,27993.0,137.6535,138.3916,137.6136,138.3417,27993.0
2025-01-06 12:50:00,138.68,139.39,138.52,139.39,31154.0,138.3217,139.0299,138.1621,139.0299,31154.0
2025-01-06 12:55:00,139.36,139.9,139.28,139.36,20302.0,139.0,139.5386,138.9202,139.0,20302.0
2025-01-06 13:00:00,139.38,139.76,139.23,139.74,25289.0,139.0199,139.3989,138.8703,139.379,25289.0
2025-01-06 13:05:00,139.73,140.11,139.7,140.06,20164.0,139.369,139.748,139.3391,139.6982,20164.0
2025-01-06 13:10:00,140.06,140.27,139.91,140.25,6433.0,139.6982,139.9076,139.5486,139.8877,6433.0
2025-01-06 13:15:00,140.25,140.25,140.09,140.1,12337.0,139.8877,139.8877,139.7281,139.7381,12337.0
2025-01-06 13:20:00,140.09,140.18,139.88,139.88,16590.0,139.7281,139.8179,139.5186,139.5186,16590.0
2025-01-06 13:25:00,139.94,140.32,139.94,140.23,14081.0,139.5785,139.9575,139.5785,139.8677,14081.0
2025-01-06 13:30:00,140.23,140.23,139.86,139.92,12529.0,139.8677,139.8677,139.4987,139.5585,12529.0
2025-01-06 13:35:00,139.93,140.24,139.88,140.11,13742.0,139.5685,139.8777,139.5186,139.748,13742.0
2025-01-06 13:40:00,140.05,140.05,139.79,139.88,17167.0,139.6882,139.6882,139.4289,139.5186,17167.0
2025-01-06 13:45:00,139.89,139.93,139.75,139.75,16543.0,139.5286,139.5685,139.389,139.389,16543.0
2025-01-06 13:50:00,139.73,139.95,139.73,139.94,9035.0,139.369,139.5885,139.369,139.5785,9035.0
2025-01-06 13:55:00,139.91,139.95,139.52,139.54,26278.0,139.5486,139.5885,139.1596,139.1795,26278.0
2025-01-06 14:00:00,139.57,139.59,139.24,139.58,33850.0,139.2094,139.2294,138.8803,139.2194,33850.0
2025-01-06 14:05:00,139.61,140.04,139.61,139.91,17280.0,139.2493,139.6782,139.2493,139.5486,17280.0
2025-01-06 14:10:00,139.77,139.8,139.6,139.7,15334.0,139.4089,139.4388,139.2394,139.3391,15334.0
2025-01-06 14:15:00,139.69,139.72,139.39,139.62,18474.0,139.3291,139.359,139.0299,139.2593,18474.0
2025-01-06 14:20:00,139.67,139.8,139.53,139.64,13986.0,139.3092,139.4388,139.1695,139.2793,13986.0
2025-01-06 14:25:00,139.64,139.75,139.53,139.73,16326.0,139.2793,139.389,139.1695,139.369,16326.0
2025-01-06 14:30:00,139.71,140.08,139.62,140.08,11607.0,139.3491,139.7181,139.2593,139.7181,11607.0
2025-01-06 14:35:00,140.08,140.25,139.84,140.1,18152.0,139.7181,139.8877,139.4787,139.7381,18152.0
2025-01-06 14:40:00,140.1,140.2,139.76,139.91,13980.0,139.7381,139.8378,139.3989,139.5486,13980.0
2025-01-06 14:45:00,139.94,140.06,139.76,139.76,17181.0,139.5785,139.6982,139.3989,139.3989,17181.0
2025-01-06 14:50:00,139.7,139.81,139.57,139.72,8190.0,139.3391,139.4488,139.2094,139.359,8190.0
2025-01-06 14:55:00,139.72,139.79,139.11,139.17,22972.0,139.359,139.4289,138.7506,138.8105,22972.0
2025-01-06 15:00:00,139.13,139.18,138.79,138.99,60693.0,138.7706,138.8204,138.4315,138.6309,60693.0
2025-01-06 15:05:00,138.97,139.2,138.86,139.2,17989.0,138.611,138.8404,138.5013,138.8404,17989.0
2025-01-06 15:10:00,139.2,139.2,138.86,139.16,13003.0,138.8404,138.8404,138.5013,138.8005,13003.0
2025-01-06 15:15:00,139.15,139.23,138.9,139.23,17615.0,138.7905,138.8703,138.5412,138.8703,17615.0
2025-01-06 15:20:00,139.21,139.46,139.1,139.34,23256.0,138.8504,139.0997,138.7407,138.98,23256.0
2025-01-06 15:25:00,139.34,139.92,139.23,139.9,33420.0,138.98,139.5585,138.8703,139.5386,33420.0
2025-01-06 15:30:00,139.87,140.06,139.86,139.99,35374.0,139.5087,139.6982,139.4987,139.6284,35374.0
2025-01-06 15:35:00,139.96,140.09,139.85,139.91,17296.0,139.5984,139.7281,139.4887,139.5486,17296.0
2025-01-06 15:40:00,139.9,140.25,139.74,140.06,32376.0,139.5386,139.8877,139.379,139.6982,32376.0
2025-01-06 15:45:00,140.08,140.33,140.03,140.18,61668.0,139.7181,139.9675,139.6682,139.8179,61668.0
2025-01-06 15:50:00,140.22,140.66,140.12,140.25,63749.0,139.8578,140.2966,139.758,139.8877,63749.0
2025-01-06 15:55:00,140.19,140.21,139.82,139.99,166730.0,139.8278,139.8478,139.4588,139.6284,166730.0
2025-01-07 09:30:00,141.29,142.62,141.0,142.07,51650.0,140.925,142.2516,140.6357,141.703,51650.0
2025-01-07 09:35:00,142.09,142.43,141.31,141.83,27532.0,141.7229,142.062,140.9449,141.4636,27532.0
2025-01-07 09:40:00,141.89,142.38,141.74,142.25,39315.0,141.5234,142.0122,141.3738,141.8825,39315.0
2025-01-07 09:45:00,142.22,143.8,142.14,143.19,104694.0,141.8526,143.4285,141.7728,142.8201,104694.0
2025-01-07 09:50:00,143.19,144.16,143.07,143.39,26315.0,142.8201,143.7876,142.7004,143.0196,26315.0
2025-01-07 09:55:00,143.35,143.68,142.65,142.78,30927.0,142.9797,143.3088,142.2815,142.4111,30927.0
2025-01-07 10:00:00,142.5,142.79,141.11,141.12,64160.0,142.1319,142.4211,140.7455,140.7554,64160.0
2025-01-07 10:05:00,141.06,141.28,140.51,140.62,31510.0,140.6956,140.915,140.147,140.2567,31510.0
2025-01-07 10:10:00,140.56,141.24,140.46,141.02,21016.0,140.1969,140.8751,140.0971,140.6557,21016.0
2025-01-07 10:15:00,140.91,141.08,140.49,141.07,22286.0,140.546,140.7155,140.1271,140.7056,22286.0
2025-01-07 10:20:00,141.24,142.05,141.19,141.94,28070.0,140.8751,141.683,140.8253,141.5733,28070.0
2025-01-07 10:25:00,141.94,142.64,141.94,142.24,25434.0,141.5733,142.2715,141.5733,141.8725,25434.0
2025-01-07 10:30:00,142.11,142.23,141.25,141.44,46054.0,141.7429,141.8626,140.8851,141.0746,46054.0
2025-01-07 10:35:00,141.4,141.56,139.83,140.04,11729.0,141.0347,141.1943,139.4688,139.6782,11729.0
2025-01-07 10:40:00,140.19,140.58,139.77,140.58,33506.0,139.8278,140.2168,139.4089,140.2168,33506.0
2025-01-07 10:45:00,140.49,140.49,139.84,140.47,9896.0,140.1271,140.1271,139.4787,140.1071,9896.0
2025-01-07 10:50:00,140.45,141.79,140.45,141.66,10486.0,140.0872,141.4237,140.0872,141.294,10486.0
2025-01-07 10:55:00,141.76,142.53,141.76,142.52,16410.0,141.3938,142.1618,141.3938,142.1518,16410.0
2025-01-07 11:00:00,142.6,142.92,142.37,142.69,17594.0,142.2316,142.5508,142.0022,142.3214,17594.0
2025-01-07 11:05:00,142.63,142.75,142.33,142.57,14856.0,142.2615,142.3812,141.9623,142.2017,14856.0
2025-01-07 11:10:00,142.46,142.64,142.28,142.54,13133.0,142.092,142.2715,141.9124,142.1718,13133.0
2025-01-07 11:15:00,142.58,142.97,142.45,142.93,15032.0,142.2117,142.6007,142.082,142.5608,15032.0
2025-01-07 11:20:00,142.95,143.25,142.73,143.23,17598.0,142.5807,142.8799,142.3613,142.86,17598.0
2025-01-07 11:25:00,143.26,143.78,143.22,143.65,22000.0,142.8899,143.4086,142.85,143.2789,22000.0
2025-01-07 11:30:00,143.65,143.73,142.75,142.75,17240.0,143.2789,143.3587,142.3812,142.3812,17240.0
2025-01-07 11:35:00,142.76,143.23,142.37,143.23,14293.0,142.3912,142.86,142.0022,142.86,14293.0
2025-01-07 11:40:00,143.24,143.24,142.54,142.63,14188.0,142.87,142.87,142.1718,142.2615,14188.0
2025-01-07 11:45:00,142.63,142.87,142.49,142.64,11377.0,142.2615,142.5009,142.1219,142.2715,11377.0
2025-01-07 11:50:00,142.59,142.6,142.11,142.32,15745.0,142.2216,142.2316,141.7429,141.9523,15745.0
2025-01-07 11:55:00,142.35,142.47,142.06,142.21,10825.0,141.9823,142.1019,141.693,141.8426,10825.0
2025-01-07 12:00:00,142.24,142.34,141.99,142.15,11460.0,141.8725,141.9723,141.6232,141.7828,11460.0
2025-01-07 12:05:00,142.21,142.32,141.87,142.22,10075.0,141.8426,141.9523,141.5035,141.8526,10075.0
2025-01-07 12:10:00,142.21,142.25,141.78,142.05,14864.0,141.8426,141.8825,141.4137,141.683,14864.0
2025-01-07 12:15:00,142.01,142.01,141.59,141.71,9584.0,141.6431,141.6431,141.2242,141.3439,9584.0
2025-01-07 12:20:00,141.56,141.58,141.23,141.31,5885.0,141.1943,141.2142,140.8651,140.9449,5885.0
2025-01-07 12:25:00,141.31,141.65,141.19,141.62,10671.0,140.9449,141.2841,140.8253,141.2541,10671.0
2025-01-07 12:30:00,141.54,141.81,141.54,141.72,5964.0,141.1743,141.4436,141.1743,141.3539,5964.0
2025-01-07 12:35:00,141.72,141.74,141.39,141.47,9074.0,141.3539,141.3738,141.0247,141.1045,9074.0
2025-01-07 12:40:00,141.47,141.49,141.28,141.33,6653.0,141.1045,141.1245,140.915,140.9649,6653.0
2025-01-07 12:45:00,141.33,141.43,140.93,141.1,19347.0,140.9649,141.0646,140.5659,140.7355,19347.0
2025-01-07 12:50:00,141.02,141.15,140.98,141.1,4394.0,140.6557,140.7854,140.6158,140.7355,4394.0
2025-01-07 12:55:00,141.08,141.36,141.07,141.29,6950.0,140.7155,140.9948,140.7056,140.925,6950.0
2025-01-07 13:00:00,141.34,141.46,141.16,141.4,7538.0,140.9749,141.0946,140.7953,141.0347,7538.0
2025-01-07 13:05:00,141.48,141.58,141.35,141.54,8350.0,141.1145,141.2142,140.9848,141.1743,8350.0
2025-01-07 13:10:00,141.47,141.6,141.35,141.55,5971.0,141.1045,141.2342,140.9848,141.1843,5971.0
2025-01-07 13:15:00,141.56,141.74,141.46,141.47,11350.0,141.1943,141.3738,141.0946,141.1045,11350.0
2025-01-07 13:20:00,141.47,141.48,140.91,141.18,50231.0,141.1045,141.1145,140.546,140.8153,50231.0
2025-01-07 13:25:00,141.17,141.43,141.15,141.17,17737.0,140.8053,141.0646,140.7854,140.8053,17737.0
2025-01-07 13:30:00,141.17,141.17,140.89,141.06,10663.0,140.8053,140.8053,140.526,140.6956,10663.0
2025-01-07 13:35:00,141.06,141.29,140.94,141.27,36261.0,140.6956,140.925,140.5759,140.905,36261.0
2025-01-07 13:40:00,141.2,141.22,140.96,141.0,7544.0,140.8352,140.8552,140.5958,140.6357,7544.0
2025-01-07 13:45:00,140.98,141.01,140.76,140.8,11365.0,140.6158,140.6457,140.3964,140.4363,11365.0
2025-01-07 13:50:00,140.75,140.82,140.61,140.64,14981.0,140.3864,140.4562,140.2467,140.2767,14981.0
2025-01-07 13:55:00,140.62,140.62,140.4,140.48,3491.0,140.2567,140.2567,140.0373,140.1171,3491.0
2025-01-07 14:00:00,140.48,140.84,140.31,140.31,8006.0,140.1171,140.4762,139.9475,139.9475,8006.0
2025-01-07 14:05:00,140.36,140.95,140.36,140.9,4786.0,139.9974,140.5859,139.9974,140.536,4786.0
2025-01-07 14:10:00,140.9,141.2,140.77,141.08,14251.0,140.536,140.8352,140.4063,140.7155,14251.0
2025-01-07 14:15:00,141.07,141.08,140.71,140.8,8209.0,140.7056,140.7155,140.3465,140.4363,8209.0
2025-01-07 14:20:00,140.8,140.81,140.32,140.57,8327.0,140.4363,140.4462,139.9575,140.2069,8327.0
2025-01-07 14:25:00,140.55,140.55,140.34,140.4,10437.0,140.1869,140.1869,139.9774,140.0373,10437.0
2025-01-07 14:30:00,140.33,140.37,140.22,140.27,6837.0,139.9675,140.0074,139.8578,139.9076,6837.0
2025-01-07 14:35:00,140.3,140.32,140.06,140.11,9485.0,139.9376,139.9575,139.6982,139.748,9485.0
2025-01-07 14:40:00,140.11,140.2,140.02,140.15,12229.0,139.748,139.8378,139.6583,139.7879,12229.0
2025-01-07 14:45:00,140.14,140.33,139.81,139.83,13150.0,139.778,139.9675,139.4488,139.4688,13150.0
2025-01-07 14:50:00,139.97,140.35,139.97,140.24,5770.0,139.6084,139.9874,139.6084,139.8777,5770.0
2025-01-07 14:55:00,140.25,140.25,140.05,140.06,6008.0,139.8877,139.8877,139.6882,139.6982,6008.0
2025-01-07 15:00:00,140.09,140.1,139.68,139.87,10098.0,139.7281,139.7381,139.3192,139.5087,10098.0
2025-01-07 15:05:00,139.8,139.8,139.32,139.42,9109.0,139.4388,139.4388,138.9601,139.0598,9109.0
2025-01-07 15:10:00,139.39,139.39,138.96,139.06,15349.0,139.0299,139.0299,138.601,138.7008,15349.0
2025-01-07 15:15:00,139.06,139.1,138.69,138.82,12248.0,138.7008,138.7407,138.3317,138.4614,12248.0
2025-01-07 15:20:00,138.82,138.82,138.2,138.3,11926.0,138.4614,138.4614,137.843,137.9427,11926.0
2025-01-07 15:25:00,138.3,138.42,137.81,137.82,20055.0,137.9427,138.0624,137.454,137.464,20055.0
2025-01-07 15:30:00,137.92,138.01,137.48,137.52,25219.0,137.5637,137.6535,137.1248,137.1647,25219.0
2025-01-07 15:35:00,137.58,137.85,137.38,137.74,46515.0,137.2246,137.4939,137.0251,137.3842,46515.0
2025-01-07 15:40:00,137.75,138.13,137.65,137.87,37376.0,137.3941,137.7732,137.2944,137.5138,37376.0
2025-01-07 15:45:00,137.88,138.37,137.84,138.35,24067.0,137.5238,138.0125,137.4839,137.9926,24067.0
2025-01-07 15:50:00,138.36,139.28,138.36,138.62,60709.0,138.0026,138.9202,138.0026,138.2619,60709.0
2025-01-07 15:55:00,138.71,139.1,138.61,138.88,139565.0,138.3517,138.7407,138.2519,138.5212,139565.0
2025-01-08 09:30:00,137.9,138.6,136.52,136.84,28665.0,137.5438,138.2419,136.1673,136.4865,28665.0
2025-01-08 09:35:00,136.81,137.04,135.2,135.55,18362.0,136.4566,136.686,134.8507,135.1998,18362.0
2025-01-08 09:40:00,135.59,135.96,135.32,135.72,12700.0,135.2397,135.6088,134.9704,135.3694,12700.0
2025-01-08 09:45:00,135.89,136.36,135.55,136.24,32237.0,135.5389,136.0077,135.1998,135.888,32237.0
2025-01-08 09:50:00,136.31,136.66,135.73,136.05,13185.0,135.9579,136.307,135.3794,135.6985,13185.0
2025-01-08 09:55:00,135.92,136.08,135.68,135.85,18938.0,135.5689,135.7285,135.3295,135.499,18938.0
2025-01-08 10:00:00,135.86,136.59,135.71,136.59,22144.0,135.509,136.2371,135.3594,136.2371,22144.0
2025-01-08 10:05:00,136.52,136.52,135.99,135.99,8197.0,136.1673,136.1673,135.6387,135.6387,8197.0
2025-01-08 10:10:00,135.92,136.03,134.84,134.99,19592.0,135.5689,135.6786,134.4917,134.6413,19592.0
2025-01-08 10:15:00,135.02,135.23,134.61,135.22,22450.0,134.6712,134.8806,134.2623,134.8707,22450.0
2025-01-08 10:20:00,135.22,135.8,134.99,135.77,15942.0,134.8707,135.4492,134.6413,135.4193,15942.0
2025-01-08 10:25:00,135.77,136.06,135.52,135.52,7503.0,135.4193,135.7085,135.1699,135.1699,7503.0
2025-01-08 10:30:00,135.71,135.81,135.42,135.71,6582.0,135.3594,135.4591,135.0702,135.3594,6582.0
2025-01-08 10:35:00,135.75,136.67,135.73,136.39,8998.0,135.3993,136.3169,135.3794,136.0377,8998.0
2025-01-08 10:40:00,136.34,136.79,136.05,136.57,8166.0,135.9878,136.4366,135.6985,136.2172,8166.0
2025-01-08 10:45:00,136.68,136.7,136.21,136.37,4671.0,136.3269,136.3469,135.8581,136.0177,4671.0
2025-01-08 10:50:00,136.41,137.02,136.34,136.81,12715.0,136.0576,136.666,135.9878,136.4566,12715.0
2025-01-08 10:55:00,136.86,136.91,136.63,136.71,10217.0,136.5064,136.5563,136.277,136.3568,10217.0
2025-01-08 11:00:00,136.67,136.67,136.07,136.11,19223.0,136.3169,136.3169,135.7185,135.7584,19223.0
2025-01-08 11:05:00,136.05,136.14,135.68,136.03,9135.0,135.6985,135.7883,135.3295,135.6786,9135.0
2025-01-08 11:10:00,136.11,136.83,136.11,136.73,14295.0,135.7584,136.4765,135.7584,136.3768,14295.0
2025-01-08 11:15:00,136.66,136.72,136.56,136.65,7054.0,136.307,136.3668,136.2072,136.297,7054.0
2025-01-08 11:20:00,136.78,137.11,136.68,136.95,7131.0,136.4266,136.7558,136.3269,136.5962,7131.0
2025-01-08 11:25:00,136.98,136.99,136.84,136.89,6081.0,136.6261,136.6361,136.4865,136.5364,6081.0
2025-01-08 11:30:00,136.89,137.01,136.85,136.89,6918.0,136.5364,136.656,136.4965,136.5364,6918.0
2025-01-08 11:35:00,136.86,137.34,136.83,137.3,9732.0,136.5064,136.9852,136.4765,136.9453,9732.0
2025-01-08 11:40:00,137.33,137.36,137.08,137.14,11907.0,136.9752,137.0051,136.7259,136.7857,11907.0
2025-01-08 11:45:00,137.19,137.44,137.15,137.28,9407.0,136.8356,137.0849,136.7957,136.9254,9407.0
2025-01-08 11:50:00,137.19,137.19,136.9,136.92,5376.0,136.8356,136.8356,136.5463,136.5663,5376.0
2025-01-08 11:55:00,136.88,137.16,136.76,137.11,12257.0,136.5264,136.8057,136.4067,136.7558,12257.0
2025-01-08 12:00:00,137.15,137.28,136.67,136.67,11195.0,136.7957,136.9254,136.3169,136.3169,11195.0
2025-01-08 12:05:00,136.68,136.68,136.35,136.52,4858.0,136.3269,136.3269,135.9978,136.1673,4858.0
2025-01-08 12:10:00,136.44,136.54,136.32,136.36,9135.0,136.0875,136.1873,135.9678,136.0077,9135.0
2025-01-08 12:15:00,136.31,136.48,136.2,136.25,5683.0,135.9579,136.1274,135.8481,135.898,5683.0
2025-01-08 12:20:00,136.32,137.2,136.01,136.15,119055.0,135.9678,136.8456,135.6586,135.7983,119055.0
2025-01-08 12:25:00,136.05,136.21,135.45,135.63,22434.0,135.6985,135.8581,135.1001,135.2796,22434.0
2025-01-08 12:30:00,135.61,135.89,135.48,135.78,9002.0,135.2597,135.5389,135.13,135.4292,9002.0
2025-01-08 12:35:00,135.83,136.1,135.73,135.82,3831.0,135.4791,135.7484,135.3794,135.4691,3831.0
2025-01-08 12:40:00,135.81,136.23,135.81,136.12,9407.0,135.4591,135.8781,135.4591,135.7683,9407.0
2025-01-08 12:45:00,136.1,136.14,135.89,135.98,7607.0,135.7484,135.7883,135.5389,135.6287,7607.0
2025-01-08 12:50:00,135.94,136.17,135.91,135.99,11774.0,135.5888,135.8182,135.5589,135.6387,11774.0
2025-01-08 12:55:00,135.94,136.29,135.93,136.02,6390.0,135.5888,135.9379,135.5788,135.6686,6390.0
2025-01-08 13:00:00,136.1,136.71,136.1,136.5,5607.0,135.7484,136.3568,135.7484,136.1474,5607.0
2025-01-08 13:05:00,136.49,136.66,136.41,136.6,2606.0,136.1374,136.307,136.0576,136.2471,2606.0
2025-01-08 13:10:00,136.58,136.87,136.57,136.82,2861.0,136.2272,136.5164,136.2172,136.4665,2861.0
2025-01-08 13:15:00,136.89,136.95,136.77,136.92,5989.0,136.5364,136.5962,136.4167,136.5663,5989.0
2025-01-08 13:20:00,136.92,136.99,136.8,136.94,6794.0,136.5663,136.6361,136.4466,136.5862,6794.0
2025-01-08 13:25:00,136.94,137.49,136.94,137.25,3062.0,136.5862,137.1348,136.5862,136.8954,3062.0
2025-01-08 13:30:00,137.31,137.33,137.09,137.21,11623.0,136.9553,136.9752,136.7358,136.8555,11623.0
2025-01-08 13:35:00,137.22,137.51,137.19,137.51,5561.0,136.8655,137.1548,136.8356,137.1548,5561.0
2025-01-08 13:40:00,137.48,137.5,137.25,137.3,6653.0,137.1248,137.1448,136.8954,136.9453,6653.0
2025-01-08 13:45:00,137.3,137.3,136.78,136.83,4639.0,136.9453,136.9453,136.4266,136.4765,4639.0
2025-01-08 13:50:00,136.81,136.87,136.39,136.39,3418.0,136.4566,136.5164,136.0377,136.0377,3418.0
2025-01-08 13:55:00,136.43,136.61,136.3,136.57,8256.0,136.0775,136.2571,135.9479,136.2172,8256.0
2025-01-08 14:00:00,136.42,136.55,135.98,136.05,14502.0,136.0676,136.1972,135.6287,135.6985,14502.0
2025-01-08 14:05:00,136.12,136.75,136.06,136.63,30881.0,135.7683,136.3967,135.7085,136.277,30881.0
2025-01-08 14:10:00,136.65,136.72,136.15,136.15,6463.0,136.297,136.3668,135.7983,135.7983,6463.0
2025-01-08 14:15:00,136.24,136.62,136.15,136.56,18824.0,135.888,136.2671,135.7983,136.2072,18824.0
2025-01-08 14:20:00,136.62,136.79,136.57,136.66,5466.0,136.2671,136.4366,136.2172,136.307,5466.0
2025-01-08 14:25:00,136.63,136.83,136.53,136.77,6967.0,136.277,136.4765,136.1773,136.4167,6967.0
2025-01-08 14:30:00,136.77,136.81,136.35,136.4,4265.0,136.4167,136.4566,135.9978,136.0476,4265.0
2025-01-08 14:35:00,136.44,136.44,136.26,136.4,3710.0,136.0875,136.0875,135.908,136.0476,3710.0
2025-01-08 14:40:00,136.18,136.34,136.08,136.29,8413.0,135.8282,135.9878,135.7285,135.9379,8413.0
2025-01-08 14:45:00,136.34,136.62,136.25,136.62,9264.0,135.9878,136.2671,135.898,136.2671,9264.0
2025-01-08 14:50:00,136.69,136.76,136.47,136.52,6232.0,136.3369,136.4067,136.1174,136.1673,6232.0
2025-01-08 14:55:00,136.44,136.72,136.41,136.69,10714.0,136.0875,136.3668,136.0576,136.3369,10714.0
2025-01-08 15:00:00,136.76,137.01,136.74,136.87,7507.0,136.4067,136.656,136.3867,136.5164,7507.0
2025-01-08 15:05:00,136.87,136.96,136.44,136.88,30647.0,136.5164,136.6062,136.0875,136.5264,30647.0
2025-01-08 15:10:00,136.8,136.93,136.3,136.37,28537.0,136.4466,136.5763,135.9479,136.0177,28537.0
2025-01-08 15:15:00,136.39,136.72,136.35,136.6,16652.0,136.0377,136.3668,135.9978,136.2471,16652.0
2025-01-08 15:20:00,136.61,136.87,136.47,136.74,9969.0,136.2571,136.5164,136.1174,136.3867,9969.0
2025-01-08 15:25:00,136.8,136.8,136.53,136.74,8292.0,136.4466,136.4466,136.1773,136.3867,8292.0
2025-01-08 15:30:00,136.79,136.89,136.58,136.58,11980.0,136.4366,136.5364,136.2272,136.2272,11980.0
2025-01-08 15:35:00,136.58,136.66,136.47,136.62,13312.0,136.2272,136.307,136.1174,136.2671,13312.0
2025-01-08 15:40:00,136.65,136.93,136.52,136.89,14237.0,136.297,136.5763,136.1673,136.5364,14237.0
2025-01-08 15:45:00,136.87,136.92,136.67,136.71,24178.0,136.5164,136.5663,136.3169,136.3568,24178.0
2025-01-08 15:50:00,136.66,136.83,136.55,136.83,42322.0,136.307,136.4765,136.1972,136.4765,42322.0
2025-01-08 15:55:00,136.78,137.2,136.78,137.19,120830.0,136.4266,136.8456,136.4266,136.8356,120830.0
2025-01-10 09:30:00,136.29,136.29,134.02,134.36,25452.0,135.9379,135.9379,133.6738,134.0129,25452.0
2025-01-10 09:35:00,134.12,134.78,133.03,133.96,7439.0,133.7735,134.4318,132.6863,133.6139,7439.0
2025-01-10 09:40:00,133.53,134.6,133.33,134.24,8454.0,133.185,134.2523,132.9856,133.8932,8454.0
2025-01-10 09:45:00,134.23,134.53,133.03,133.77,23769.0,133.8832,134.1825,132.6863,133.4244,23769.0
2025-01-10 09:50:00,133.67,133.75,133.08,133.15,23345.0,133.3247,133.4045,132.7362,132.806,23345.0
2025-01-10 09:55:00,133.32,133.74,133.14,133.64,11534.0,132.9756,133.3945,132.796,133.2948,11534.0
2025-01-10 10:00:00,133.44,133.45,132.4,132.89,38938.0,133.0953,133.1052,132.058,132.5467,38938.0
2025-01-10 10:05:00,132.71,133.11,132.6,132.88,12338.0,132.3672,132.7661,132.2574,132.5367,12338.0
2025-01-10 10:10:00,132.81,133.47,132.78,133.47,7130.0,132.4669,133.1252,132.437,133.1252,7130.0
2025-01-10 10:15:00,133.58,134.23,133.49,134.11,6332.0,133.2349,133.8832,133.1451,133.7635,6332.0
2025-01-10 10:20:00,134.07,135.06,134.0,135.06,6633.0,133.7236,134.7111,133.6538,134.7111,6633.0
2025-01-10 10:25:00,134.97,135.32,134.79,135.23,10834.0,134.6213,134.9704,134.4418,134.8806,10834.0
2025-01-10 10:30:00,135.2,135.42,135.06,135.28,4446.0,134.8507,135.0702,134.7111,134.9305,4446.0
2025-01-10 10:35:00,135.35,135.71,135.26,135.59,3516.0,135.0003,135.3594,134.9106,135.2397,3516.0
2025-01-10 10:40:00,135.56,135.68,135.37,135.53,7037.0,135.2098,135.3295,135.0203,135.1799,7037.0
2025-01-10 10:45:00,135.47,135.91,135.47,135.6,4920.0,135.12,135.5589,135.12,135.2497,4920.0
2025-01-10 10:50:00,135.57,135.57,134.84,135.03,5200.0,135.2198,135.2198,134.4917,134.6812,5200.0
2025-01-10 10:55:00,134.97,135.11,134.81,134.83,2513.0,134.6213,134.761,134.4617,134.4817,2513.0
2025-01-10 11:00:00,134.79,134.82,134.28,134.42,5856.0,134.4418,134.4717,133.9331,134.0727,5856.0
2025-01-10 11:05:00,134.32,134.41,134.05,134.05,3934.0,133.973,134.0628,133.7037,133.7037,3934.0
2025-01-10 11:10:00,134.05,134.2,133.92,134.07,7656.0,133.7037,133.8533,133.574,133.7236,7656.0
2025-01-10 11:15:00,134.12,134.34,133.94,133.94,4167.0,133.7735,133.9929,133.594,133.594,4167.0
2025-01-10 11:20:00,133.99,134.36,133.91,134.36,7092.0,133.6439,134.0129,133.5641,134.0129,7092.0
2025-01-10 11:25:00,134.32,134.33,133.92,133.94,4402.0,133.973,133.983,133.574,133.594,4402.0
2025-01-10 11:30:00,133.96,133.96,133.61,133.61,5515.0,133.6139,133.6139,133.2648,133.2648,5515.0
2025-01-10 11:35:00,133.69,133.72,133.38,133.47,11049.0,133.3446,133.3745,133.0354,133.1252,11049.0
2025-01-10 11:40:00,133.56,134.02,133.54,134.02,8462.0,133.215,133.6738,133.195,133.6738,8462.0
2025-01-10 11:45:00,134.04,134.06,133.72,133.78,6617.0,133.6937,133.7137,133.3745,133.4344,6617.0
2025-01-10 11:50:00,133.78,133.83,133.68,133.79,3659.0,133.4344,133.4843,133.3347,133.4444,3659.0
2025-01-10 11:55:00,133.79,133.79,133.37,133.37,5985.0,133.4444,133.4444,133.0255,133.0255,5985.0
2025-01-10 12:00:00,133.39,133.47,133.29,133.35,7620.0,133.0454,133.1252,132.9457,133.0055,7620.0
2025-01-10 12:05:00,133.41,133.61,133.41,133.61,3561.0,133.0654,133.2648,133.0654,133.2648,3561.0
2025-01-10 12:10:00,133.65,133.96,133.64,133.9,4575.0,133.3047,133.6139,133.2948,133.5541,4575.0
2025-01-10 12:15:00,133.91,134.0,133.73,133.99,6263.0,133.5641,133.6538,133.3845,133.6439,6263.0
2025-01-10 12:20:00,133.97,134.03,133.67,133.81,4728.0,133.6239,133.6837,133.3247,133.4643,4728.0
2025-01-10 12:25:00,133.82,133.98,133.79,133.98,3632.0,133.4743,133.6339,133.4444,133.6339,3632.0
2025-01-10 12:30:00,134.0,134.0,133.81,133.81,2880.0,133.6538,133.6538,133.4643,133.4643,2880.0
2025-01-10 12:35:00,133.89,134.11,133.74,134.02,4328.0,133.5441,133.7635,133.3945,133.6738,4328.0
2025-01-10 12:40:00,134.06,134.1,133.94,134.07,3086.0,133.7137,133.7536,133.594,133.7236,3086.0
2025-01-10 12:45:00,134.05,134.24,133.95,134.21,4468.0,133.7037,133.8932,133.604,133.8633,4468.0
2025-01-10 12:50:00,134.16,134.25,133.9,133.91,8537.0,133.8134,133.9032,133.5541,133.5641,8537.0
2025-01-10 12:55:00,134.0,134.07,133.72,133.98,8099.0,133.6538,133.7236,133.3745,133.6339,8099.0
2025-01-10 13:00:00,134.04,134.08,133.82,133.83,11756.0,133.6937,133.7336,133.4743,133.4843,11756.0
2025-01-10 13:05:00,133.84,134.23,133.84,134.21,7062.0,133.4942,133.8832,133.4942,133.8633,7062.0
2025-01-10 13:10:00,134.28,134.39,134.2,134.39,5100.0,133.9331,134.0428,133.8533,134.0428,5100.0
2025-01-10 13:15:00,134.31,134.31,134.08,134.23,6117.0,133.963,133.963,133.7336,133.8832,6117.0
2025-01-10 13:20:00,134.27,134.95,134.21,134.91,4990.0,133.9231,134.6014,133.8633,134.5615,4990.0
2025-01-10 13:25:00,134.91,135.08,134.8,134.86,7601.0,134.5615,134.731,134.4518,134.5116,7601.0
2025-01-10 13:30:00,134.88,135.09,134.82,135.09,5472.0,134.5316,134.741,134.4717,134.741,5472.0
2025-01-10 13:35:00,135.09,135.1,134.75,134.9,5632.0,134.741,134.751,134.4019,134.5515,5632.0
2025-01-10 13:40:00,134.94,135.01,134.54,134.54,4409.0,134.5914,134.6612,134.1924,134.1924,4409.0
2025-01-10 13:45:00,134.54,135.09,134.45,135.09,5821.0,134.1924,134.741,134.1027,134.741,5821.0
2025-01-10 13:50:00,134.98,135.18,134.81,134.89,5698.0,134.6313,134.8308,134.4617,134.5415,5698.0
2025-01-10 13:55:00,134.97,135.25,134.97,135.12,4731.0,134.6213,134.9006,134.6213,134.7709,4731.0
2025-01-10 14:00:00,135.14,135.16,134.67,134.72,4805.0,134.7909,134.8108,134.3221,134.372,4805.0
2025-01-10 14:05:00,134.66,134.66,134.03,134.06,6464.0,134.3121,134.3121,133.6837,133.7137,6464.0
2025-01-10 14:10:00,134.05,134.17,134.01,134.1,7009.0,133.7037,133.8234,133.6638,133.7536,7009.0
2025-01-10 14:15:00,134.07,134.09,133.9,134.06,6239.0,133.7236,133.7436,133.5541,133.7137,6239.0
2025-01-10 14:20:00,134.06,134.06,133.67,133.91,12760.0,133.7137,133.7137,133.3247,133.5641,12760.0
2025-01-10 14:25:00,133.93,134.22,133.93,134.06,6267.0,133.584,133.8733,133.584,133.7137,6267.0
2025-01-10 14:30:00,134.01,134.06,133.87,133.97,3700.0,133.6638,133.7137,133.5242,133.6239,3700.0
2025-01-10 14:35:00,134.06,134.1,133.91,134.07,5100.0,133.7137,133.7536,133.5641,133.7236,5100.0
2025-01-10 14:40:00,134.06,134.24,133.95,134.0,5401.0,133.7137,133.8932,133.604,133.6538,5401.0
2025-01-10 14:45:00,133.93,134.01,133.75,133.75,5584.0,133.584,133.6638,133.4045,133.4045,5584.0
2025-01-10 14:50:00,133.77,134.08,133.77,134.06,5297.0,133.4244,133.7336,133.4244,133.7137,5297.0
2025-01-10 14:55:00,134.06,134.23,133.94,134.07,11210.0,133.7137,133.8832,133.594,133.7236,11210.0
2025-01-10 15:00:00,134.05,134.32,133.99,134.27,5221.0,133.7037,133.973,133.6439,133.9231,5221.0
2025-01-10 15:05:00,134.28,134.53,134.24,134.3,5630.0,133.9331,134.1825,133.8932,133.9531,5630.0
2025-01-10 15:10:00,134.24,134.41,134.1,134.1,17738.0,133.8932,134.0628,133.7536,133.7536,17738.0
2025-01-10 15:15:00,134.15,134.32,133.76,133.79,12088.0,133.8034,133.973,133.4144,133.4444,12088.0
2025-01-10 15:20:00,133.8,133.98,133.54,133.67,24133.0,133.4543,133.6339,133.195,133.3247,24133.0
2025-01-10 15:25:00,133.67,133.74,133.49,133.6,12424.0,133.3247,133.3945,133.1451,133.2549,12424.0
2025-01-10 15:30:00,133.56,133.65,133.34,133.49,17718.0,133.215,133.3047,132.9955,133.1451,17718.0
2025-01-10 15:35:00,133.43,133.82,133.34,133.77,14735.0,133.0853,133.4743,132.9955,133.4244,14735.0
2025-01-10 15:40:00,133.77,133.99,133.69,133.93,15468.0,133.4244,133.6439,133.3446,133.584,15468.0
2025-01-10 15:45:00,133.85,133.95,133.66,133.88,19800.0,133.5042,133.604,133.3147,133.5341,19800.0
2025-01-10 15:50:00,133.88,134.2,133.83,134.19,39420.0,133.5341,133.8533,133.4843,133.8433,39420.0
2025-01-10 15:55:00,134.27,134.35,133.95,134.21,125306.0,133.9231,134.0029,133.604,133.8633,125306.0
2025-01-13 09:30:00,131.48,131.79,130.48,130.62,31558.0,131.1403,131.4495,130.1429,130.2826,31558.0
2025-01-13 09:35:00,130.44,130.5,129.62,130.22,8097.0,130.103,130.1629,129.2851,129.8836,8097.0
2025-01-13 09:40:00,130.21,130.96,129.82,130.88,12728.0,129.8736,130.6217,129.4846,130.5419,12728.0
2025-01-13 09:45:00,130.85,131.29,130.66,130.77,5614.0,130.512,130.9508,130.3225,130.4322,5614.0
2025-01-13 09:50:00,130.95,131.87,130.74,131.69,13070.0,130.6117,131.5293,130.4022,131.3498,13070.0
2025-01-13 09:55:00,131.58,132.42,131.5,132.1,11669.0,131.2401,132.0779,131.1603,131.7587,11669.0
2025-01-13 10:00:00,132.08,132.92,132.08,132.88,9511.0,131.7388,132.5766,131.7388,132.5367,9511.0
2025-01-13 10:05:00,132.83,133.45,132.69,133.31,5343.0,132.4868,133.1052,132.3472,132.9656,5343.0
2025-01-13 10:10:00,133.31,133.31,132.59,132.64,10679.0,132.9656,132.9656,132.2475,132.2973,10679.0
2025-01-13 10:15:00,132.49,132.82,132.44,132.82,3087.0,132.1477,132.4769,132.0979,132.4769,3087.0
2025-01-13 10:20:00,132.83,133.09,131.8,131.92,9896.0,132.4868,132.7462,131.4595,131.5792,9896.0
2025-01-13 10:25:00,131.92,132.05,131.41,131.42,6044.0,131.5792,131.7089,131.0705,131.0805,6044.0
2025-01-13 10:30:00,131.39,132.32,131.38,132.32,9539.0,131.0506,131.9782,131.0406,131.9782,9539.0
2025-01-13 10:35:00,132.29,132.93,132.12,132.93,5881.0,131.9482,132.5866,131.7787,132.5866,5881.0
2025-01-13 10:40:00,132.87,133.41,132.71,133.31,11126.0,132.5267,133.0654,132.3672,132.9656,11126.0
2025-01-13 10:45:00,133.31,133.65,133.21,133.44,8731.0,132.9656,133.3047,132.8659,133.0953,8731.0
2025-01-13 10:50:00,133.34,133.34,132.39,132.69,8428.0,132.9955,132.9955,132.048,132.3472,8428.0
2025-01-13 10:55:00,132.62,132.8,132.5,132.58,5265.0,132.2774,132.4569,132.1577,132.2375,5265.0
2025-01-13 11:00:00,132.67,132.7,132.14,132.14,16708.0,132.3273,132.3572,131.7986,131.7986,16708.0
2025-01-13 11:05:00,132.22,132.22,131.88,132.1,2655.0,131.8784,131.8784,131.5393,131.7587,2655.0
2025-01-13 11:10:00,132.16,132.28,131.92,132.25,5622.0,131.8186,131.9383,131.5792,131.9083,5622.0
2025-01-13 11:15:00,132.22,132.54,132.21,132.53,3378.0,131.8784,132.1976,131.8685,132.1876,3378.0
2025-01-13 11:20:00,132.53,132.59,132.24,132.26,3317.0,132.1876,132.2475,131.8984,131.9183,3317.0
2025-01-13 11:25:00,132.2,132.22,131.88,131.91,3747.0,131.8585,131.8784,131.5393,131.5692,3747.0
2025-01-13 11:30:00,131.94,132.56,131.93,132.44,7325.0,131.5991,132.2175,131.5892,132.0979,7325.0
2025-01-13 11:35:00,132.51,132.52,132.06,132.17,6657.0,132.1677,132.1776,131.7188,131.8286,6657.0
2025-01-13 11:40:00,132.19,132.48,132.18,132.46,4969.0,131.8485,132.1378,131.8385,132.1178,4969.0
2025-01-13 11:45:00,132.33,132.37,132.09,132.09,2582.0,131.9881,132.028,131.7488,131.7488,2582.0
2025-01-13 11:50:00,132.14,132.2,132.02,132.07,2170.0,131.7986,131.8585,131.6789,131.7288,2170.0
2025-01-13 11:55:00,132.06,132.07,131.68,131.68,1806.0,131.7188,131.7288,131.3398,131.3398,1806.0
2025-01-13 12:00:00,131.66,131.93,131.5,131.81,2379.0,131.3199,131.5892,131.1603,131.4695,2379.0
2025-01-13 12:05:00,131.67,131.98,131.6,131.95,3467.0,131.3298,131.639,131.26,131.6091,3467.0
2025-01-13 12:10:00,132.07,132.11,132.0,132.11,1525.0,131.7288,131.7687,131.659,131.7687,1525.0
2025-01-13 12:15:00,132.27,132.29,132.12,132.24,3285.0,131.9283,131.9482,131.7787,131.8984,3285.0
2025-01-13 12:20:00,132.5,132.56,132.31,132.43,1358.0,132.1577,132.2175,131.9682,132.0879,1358.0
2025-01-13 12:25:00,132.52,132.89,132.51,132.89,11219.0,132.1776,132.5467,132.1677,132.5467,11219.0
2025-01-13 12:30:00,132.78,133.07,132.6,132.94,5150.0,132.437,132.7262,132.2574,132.5966,5150.0
2025-01-13 12:35:00,132.97,132.98,132.71,132.72,4701.0,132.6265,132.6365,132.3672,132.3771,4701.0
2025-01-13 12:40:00,132.72,132.72,132.4,132.4,7608.0,132.3771,132.3771,132.058,132.058,7608.0
2025-01-13 12:45:00,132.5,132.68,132.44,132.66,3128.0,132.1577,132.3372,132.0979,132.3173,3128.0
2025-01-13 12:50:00,132.61,132.83,132.42,132.46,5359.0,132.2674,132.4868,132.0779,132.1178,5359.0
2025-01-13 12:55:00,132.54,133.07,132.54,133.06,3285.0,132.1976,132.7262,132.1976,132.7163,3285.0
2025-01-13 13:00:00,133.07,133.11,132.94,133.08,5165.0,132.7262,132.7661,132.5966,132.7362,5165.0
2025-01-13 13:05:00,133.07,133.07,132.89,132.93,1721.0,132.7262,132.7262,132.5467,132.5866,1721.0
2025-01-13 13:10:00,132.91,132.97,132.75,132.87,3674.0,132.5666,132.6265,132.4071,132.5267,3674.0
2025-01-13 13:15:00,132.87,132.99,132.64,132.64,4289.0,132.5267,132.6464,132.2973,132.2973,4289.0
2025-01-13 13:20:00,132.61,132.75,132.58,132.71,3500.0,132.2674,132.4071,132.2375,132.3672,3500.0
2025-01-13 13:25:00,132.75,132.91,132.69,132.91,3286.0,132.4071,132.5666,132.3472,132.5666,3286.0
2025-01-13 13:30:00,132.88,133.0,132.79,132.98,2978.0,132.5367,132.6564,132.447,132.6365,2978.0
2025-01-13 13:35:00,133.05,133.05,132.82,132.97,10482.0,132.7063,132.7063,132.4769,132.6265,10482.0
2025-01-13 13:40:00,133.04,133.04,132.5,132.59,4852.0,132.6963,132.6963,132.1577,132.2475,4852.0
2025-01-13 13:45:00,132.6,133.19,132.55,133.14,3823.0,132.2574,132.8459,132.2076,132.796,3823.0
2025-01-13 13:50:00,133.09,133.1,132.83,132.84,5666.0,132.7462,132.7562,132.4868,132.4968,5666.0
2025-01-13 13:55:00,132.75,132.89,132.65,132.74,4033.0,132.4071,132.5467,132.3073,132.3971,4033.0
2025-01-13 14:00:00,132.78,132.92,132.72,132.75,5072.0,132.437,132.5766,132.3771,132.4071,5072.0
2025-01-13 14:05:00,132.74,132.84,132.62,132.67,3700.0,132.3971,132.4968,132.2774,132.3273,3700.0
2025-01-13 14:10:00,132.65,132.73,132.43,132.43,11421.0,132.3073,132.3871,132.0879,132.0879,11421.0
2025-01-13 14:15:00,132.4,132.53,132.31,132.46,6051.0,132.058,132.1876,131.9682,132.1178,6051.0
2025-01-13 14:20:00,132.52,132.88,132.47,132.8,2276.0,132.1776,132.5367,132.1278,132.4569,2276.0
2025-01-13 14:25:00,132.84,133.07,132.83,133.07,2024.0,132.4968,132.7262,132.4868,132.7262,2024.0
2025-01-13 14:30:00,133.06,133.24,132.96,132.99,3364.0,132.7163,132.8958,132.6165,132.6464,3364.0
2025-01-13 14:35:00,133.05,133.23,132.91,133.23,2554.0,132.7063,132.8858,132.5666,132.8858,2554.0
2025-01-13 14:40:00,133.23,133.32,133.16,133.22,4378.0,132.8858,132.9756,132.816,132.8758,4378.0
2025-01-13 14:45:00,133.22,133.25,132.95,132.95,3718.0,132.8758,132.9058,132.6065,132.6065,3718.0
2025-01-13 14:50:00,132.99,133.04,132.69,132.86,5350.0,132.6464,132.6963,132.3472,132.5168,5350.0
2025-01-13 14:55:00,132.89,133.07,132.89,133.06,4458.0,132.5467,132.7262,132.5467,132.7163,4458.0
2025-01-13 15:00:00,133.06,133.09,132.84,132.84,4457.0,132.7163,132.7462,132.4968,132.4968,4457.0
2025-01-13 15:05:00,132.91,133.05,132.88,132.89,5266.0,132.5666,132.7063,132.5367,132.5467,5266.0
2025-01-13 15:10:00,132.88,132.91,132.79,132.85,1929.0,132.5367,132.5666,132.447,132.5068,1929.0
2025-01-13 15:15:00,132.78,132.94,132.75,132.78,5845.0,132.437,132.5966,132.4071,132.437,5845.0
2025-01-13 15:20:00,132.83,132.93,132.4,132.46,3766.0,132.4868,132.5866,132.058,132.1178,3766.0
2025-01-13 15:25:00,132.49,132.49,132.3,132.49,5447.0,132.1477,132.1477,131.9582,132.1477,5447.0
2025-01-13 15:30:00,132.4,132.68,132.4,132.66,6732.0,132.058,132.3372,132.058,132.3173,6732.0
2025-01-13 15:35:00,132.64,132.74,132.46,132.47,7047.0,132.2973,132.3971,132.1178,132.1278,7047.0
2025-01-13 15:40:00,132.5,132.59,132.42,132.57,9275.0,132.1577,132.2475,132.0779,132.2275,9275.0
2025-01-13 15:45:00,132.54,132.74,132.54,132.62,9765.0,132.1976,132.3971,132.1976,132.2774,9765.0
2025-01-13 15:50:00,132.65,133.06,132.65,133.06,19248.0,132.3073,132.7163,132.3073,132.7163,19248.0
2025-01-13 15:55:00,133.02,133.41,132.89,133.26,80217.0,132.6764,133.0654,132.5467,132.9157,80217.0
2025-01-14 09:30:00,134.24,135.22,134.0,135.22,18559.0,133.8932,134.8707,133.6538,134.8707,18559.0
2025-01-14 09:35:00,135.24,135.25,134.6,135.23,4434.0,134.8906,134.9006,134.2523,134.8806,4434.0
2025-01-14 09:40:00,135.17,135.23,134.65,134.66,5117.0,134.8208,134.8806,134.3021,134.3121,5117.0
2025-01-14 09:45:00,134.77,134.85,134.27,134.28,9271.0,134.4218,134.5016,133.9231,133.9331,9271.0
2025-01-14 09:50:00,134.28,134.64,134.19,134.29,18169.0,133.9331,134.2922,133.8433,133.9431,18169.0
2025-01-14 09:55:00,134.34,134.6,133.89,133.89,12086.0,133.9929,134.2523,133.5441,133.5441,12086.0
2025-01-14 10:00:00,134.03,134.63,133.98,134.61,6738.0,133.6837,134.2822,133.6339,134.2623,6738.0
2025-01-14 10:05:00,134.73,135.63,134.62,135.43,11033.0,134.3819,135.2796,134.2722,135.0801,11033.0
2025-01-14 10:10:00,135.6,135.67,135.2,135.43,10463.0,135.2497,135.3195,134.8507,135.0801,10463.0
2025-01-14 10:15:00,135.42,135.58,135.31,135.35,11670.0,135.0702,135.2297,134.9604,135.0003,11670.0
2025-01-14 10:20:00,135.43,135.44,135.03,135.22,14898.0,135.0801,135.0901,134.6812,134.8707,14898.0
2025-01-14 10:25:00,135.24,135.43,135.1,135.12,2332.0,134.8906,135.0801,134.751,134.7709,2332.0
2025-01-14 10:30:00,135.24,135.69,135.18,135.21,6719.0,134.8906,135.3395,134.8308,134.8607,6719.0
2025-01-14 10:35:00,135.17,135.37,134.81,134.81,6220.0,134.8208,135.0203,134.4617,134.4617,6220.0
2025-01-14 10:40:00,134.81,135.3,134.8,135.29,17067.0,134.4617,134.9505,134.4518,134.9405,17067.0
2025-01-14 10:45:00,135.2,135.2,134.79,134.91,7480.0,134.8507,134.8507,134.4418,134.5615,7480.0
2025-01-14 10:50:00,134.84,134.97,134.64,134.69,10882.0,134.4917,134.6213,134.2922,134.342,10882.0
2025-01-14 10:55:00,134.69,134.69,134.18,134.2,7200.0,134.342,134.342,133.8334,133.8533,7200.0
2025-01-14 11:00:00,134.14,134.14,133.34,133.34,4200.0,133.7935,133.7935,132.9955,132.9955,4200.0
2025-01-14 11:05:00,133.35,133.76,133.33,133.69,7115.0,133.0055,133.4144,132.9856,133.3446,7115.0
2025-01-14 11:10:00,133.71,133.71,133.14,133.25,6941.0,133.3646,133.3646,132.796,132.9058,6941.0
2025-01-14 11:15:00,133.3,133.61,133.13,133.13,10361.0,132.9556,133.2648,132.7861,132.7861,10361.0
2025-01-14 11:20:00,133.29,133.6,133.29,133.55,10994.0,132.9457,133.2549,132.9457,133.205,10994.0
2025-01-14 11:25:00,133.54,133.9,133.54,133.68,5010.0,133.195,133.5541,133.195,133.3347,5010.0
2025-01-14 11:30:00,133.75,133.75,133.31,133.67,6764.0,133.4045,133.4045,132.9656,133.3247,6764.0
2025-01-14 11:35:00,133.63,133.63,133.12,133.22,8541.0,133.2848,133.2848,132.7761,132.8758,8541.0
2025-01-14 11:40:00,133.21,133.3,132.89,132.89,4603.0,132.8659,132.9556,132.5467,132.5467,4603.0
2025-01-14 11:45:00,132.92,132.98,132.83,132.88,3738.0,132.5766,132.6365,132.4868,132.5367,3738.0
2025-01-14 11:50:00,132.82,133.12,132.81,132.94,4380.0,132.4769,132.7761,132.4669,132.5966,4380.0
2025-01-14 11:55:00,132.98,133.16,132.71,132.72,3072.0,132.6365,132.816,132.3672,132.3771,3072.0
2025-01-14 12:00:00,132.63,132.77,132.54,132.77,3461.0,132.2874,132.427,132.1976,132.427,3461.0
2025-01-14 12:05:00,132.96,133.08,132.77,133.02,2776.0,132.6165,132.7362,132.427,132.6764,2776.0
2025-01-14 12:10:00,133.08,133.1,132.96,132.96,1436.0,132.7362,132.7562,132.6165,132.6165,1436.0
2025-01-14 12:15:00,132.88,132.9,132.68,132.68,3509.0,132.5367,132.5567,132.3372,132.3372,3509.0
2025-01-14 12:20:00,132.69,132.7,132.28,132.4,4294.0,132.3472,132.3572,131.9383,132.058,4294.0
2025-01-14 12:25:00,132.41,132.64,132.27,132.53,3975.0,132.0679,132.2973,131.9283,132.1876,3975.0
2025-01-14 12:30:00,132.38,132.57,132.38,132.43,2685.0,132.038,132.2275,132.038,132.0879,2685.0
2025-01-14 12:35:00,132.31,132.45,132.27,132.45,2102.0,131.9682,132.1078,131.9283,132.1078,2102.0
2025-01-14 12:40:00,132.42,132.86,132.42,132.75,2980.0,132.0779,132.5168,132.0779,132.4071,2980.0
2025-01-14 12:45:00,132.75,132.87,132.74,132.87,1473.0,132.4071,132.5267,132.3971,132.5267,1473.0
2025-01-14 12:50:00,132.87,133.03,132.8,132.94,1758.0,132.5267,132.6863,132.4569,132.5966,1758.0
2025-01-14 12:55:00,132.89,132.92,132.74,132.87,2668.0,132.5467,132.5766,132.3971,132.5267,2668.0
2025-01-14 13:00:00,132.9,133.22,132.87,133.21,2650.0,132.5567,132.8758,132.5267,132.8659,2650.0
2025-01-14 13:05:00,133.17,133.26,133.12,133.17,2091.0,132.826,132.9157,132.7761,132.826,2091.0
2025-01-14 13:10:00,133.19,133.22,133.06,133.22,2300.0,132.8459,132.8758,132.7163,132.8758,2300.0
2025-01-14 13:15:00,133.13,133.4,133.13,133.26,5830.0,132.7861,133.0554,132.7861,132.9157,5830.0
2025-01-14 13:20:00,133.25,133.55,133.24,133.55,5198.0,132.9058,133.205,132.8958,133.205,5198.0
2025-01-14 13:25:00,133.61,133.63,133.47,133.63,2000.0,133.2648,133.2848,133.1252,133.2848,2000.0
2025-01-14 13:30:00,133.58,133.66,133.5,133.66,2881.0,133.2349,133.3147,133.1551,133.3147,2881.0
2025-01-14 13:35:00,133.73,134.05,133.73,134.05,2000.0,133.3845,133.7037,133.3845,133.7037,2000.0
2025-01-14 13:40:00,134.0,134.18,134.0,134.1,2660.0,133.6538,133.8334,133.6538,133.7536,2660.0
2025-01-14 13:45:00,134.06,134.21,134.06,134.21,3524.0,133.7137,133.8633,133.7137,133.8633,3524.0
2025-01-14 13:50:00,134.21,134.37,134.21,134.37,3100.0,133.8633,134.0229,133.8633,134.0229,3100.0
2025-01-14 13:55:00,134.37,134.56,134.37,134.49,4592.0,134.0229,134.2124,134.0229,134.1426,4592.0
2025-01-14 14:00:00,134.48,134.55,134.38,134.47,3100.0,134.1326,134.2024,134.0328,134.1226,3100.0
2025-01-14 14:05:00,134.47,134.73,134.45,134.61,4523.0,134.1226,134.3819,134.1027,134.2623,4523.0
2025-01-14 14:10:00,134.58,134.62,134.43,134.56,13842.0,134.2323,134.2722,134.0827,134.2124,13842.0
2025-01-14 14:15:00,134.53,134.73,134.53,134.71,7063.0,134.1825,134.3819,134.1825,134.362,7063.0
2025-01-14 14:20:00,134.72,134.78,134.64,134.78,5218.0,134.372,134.4318,134.2922,134.4318,5218.0
2025-01-14 14:25:00,134.79,134.82,134.6,134.66,3994.0,134.4418,134.4717,134.2523,134.3121,3994.0
2025-01-14 14:30:00,134.56,134.71,134.52,134.6,6501.0,134.2124,134.362,134.1725,134.2523,6501.0
2025-01-14 14:35:00,134.66,134.69,134.61,134.67,1756.0,134.3121,134.342,134.2623,134.3221,1756.0
2025-01-14 14:40:00,134.63,134.66,134.58,134.63,3112.0,134.2822,134.3121,134.2323,134.2822,3112.0
2025-01-14 14:45:00,134.63,134.64,134.4,134.41,5144.0,134.2822,134.2922,134.0528,134.0628,5144.0
2025-01-14 14:50:00,134.39,134.41,134.08,134.08,3100.0,134.0428,134.0628,133.7336,133.7336,3100.0
2025-01-14 14:55:00,134.09,134.12,133.57,133.66,4957.0,133.7436,133.7735,133.2249,133.3147,4957.0
2025-01-14 15:00:00,133.62,133.71,132.84,132.84,5647.0,133.2748,133.3646,132.4968,132.4968,5647.0
2025-01-14 15:05:00,132.89,133.31,132.89,133.2,4200.0,132.5467,132.9656,132.5467,132.8559,4200.0
2025-01-14 15:10:00,133.06,133.17,132.99,133.16,7294.0,132.7163,132.826,132.6464,132.816,7294.0
2025-01-14 15:15:00,133.16,133.25,133.03,133.16,6858.0,132.816,132.9058,132.6863,132.816,6858.0
2025-01-14 15:20:00,133.21,133.44,133.06,133.35,5207.0,132.8659,133.0953,132.7163,133.0055,5207.0
2025-01-14 15:25:00,133.34,133.43,133.13,133.43,13121.0,132.9955,133.0853,132.7861,133.0853,13121.0
2025-01-14 15:30:00,133.34,133.47,133.3,133.44,9915.0,132.9955,133.1252,132.9556,133.0953,9915.0
2025-01-14 15:35:00,133.47,133.48,133.12,133.12,5898.0,133.1252,133.1352,132.7761,132.7761,5898.0
2025-01-14 15:40:00,133.03,133.17,132.93,133.17,6951.0,132.6863,132.826,132.5866,132.826,6951.0
2025-01-14 15:45:00,133.24,133.51,133.21,133.47,12027.0,132.8958,133.1651,132.8659,133.1252,12027.0
2025-01-14 15:50:00,133.51,134.07,133.51,134.04,19270.0,133.1651,133.7236,133.1651,133.6937,19270.0
2025-01-14 15:55:00,134.0,134.22,133.96,134.18,93539.0,133.6538,133.8733,133.6139,133.8334,93539.0
2025-01-15 09:30:00,136.42,136.94,135.91,136.7,43763.0,136.0676,136.5862,135.5589,136.3469,43763.0
2025-01-15 09:35:00,136.75,136.83,136.0,136.52,7928.0,136.3967,136.4765,135.6487,136.1673,7928.0
2025-01-15 09:40:00,136.56,137.12,136.55,136.62,9684.0,136.2072,136.7658,136.1972,136.2671,9684.0
2025-01-15 09:45:00,136.61,136.95,136.43,136.77,14099.0,136.2571,136.5962,136.0775,136.4167,14099.0
2025-01-15 09:50:00,136.76,136.99,136.45,136.55,11111.0,136.4067,136.6361,136.0975,136.1972,11111.0
2025-01-15 09:55:00,136.56,136.56,136.3,136.52,4047.0,136.2072,136.2072,135.9479,136.1673,4047.0
2025-01-15 10:00:00,136.52,136.95,136.39,136.88,28498.0,136.1673,136.5962,136.0377,136.5264,28498.0
2025-01-15 10:05:00,136.86,137.66,136.81,137.31,42653.0,136.5064,137.3044,136.4566,136.9553,42653.0
2025-01-15 10:10:00,137.24,137.46,137.09,137.13,17269.0,136.8855,137.1049,136.7358,136.7757,17269.0
2025-01-15 10:15:00,137.13,137.26,136.74,137.13,10743.0,136.7757,136.9054,136.3867,136.7757,10743.0
2025-01-15 10:20:00,137.16,137.3,137.03,137.18,9822.0,136.8057,136.9453,136.676,136.8256,9822.0
2025-01-15 10:25:00,137.3,137.3,136.96,137.21,5999.0,136.9453,136.9453,136.6062,136.8555,5999.0
2025-01-15 10:30:00,137.18,137.37,137.01,137.01,15078.0,136.8256,137.0151,136.656,136.656,15078.0
2025-01-15 10:35:00,136.95,137.08,136.59,136.77,10894.0,136.5962,136.7259,136.2371,136.4167,10894.0
2025-01-15 10:40:00,136.82,137.15,136.69,136.77,12247.0,136.4665,136.7957,136.3369,136.4167,12247.0
2025-01-15 10:45:00,136.71,136.77,136.15,136.24,5684.0,136.3568,136.4167,135.7983,135.888,5684.0
2025-01-15 10:50:00,136.23,136.58,136.03,136.45,8296.0,135.8781,136.2272,135.6786,136.0975,8296.0
2025-01-15 10:55:00,136.5,136.6,136.21,136.23,5229.0,136.1474,136.2471,135.8581,135.8781,5229.0
2025-01-15 11:00:00,136.39,136.62,136.39,136.55,3810.0,136.0377,136.2671,136.0377,136.1972,3810.0
2025-01-15 11:05:00,136.55,136.79,136.35,136.46,12896.0,136.1972,136.4366,135.9978,136.1075,12896.0
2025-01-15 11:10:00,136.35,136.41,136.24,136.25,4361.0,135.9978,136.0576,135.888,135.898,4361.0
2025-01-15 11:15:00,136.24,136.24,135.82,135.84,30151.0,135.888,135.888,135.4691,135.4891,30151.0
2025-01-15 11:20:00,135.85,136.13,135.82,135.98,7057.0,135.499,135.7783,135.4691,135.6287,7057.0
2025-01-15 11:25:00,135.89,135.89,135.62,135.84,4910.0,135.5389,135.5389,135.2696,135.4891,4910.0
2025-01-15 11:30:00,135.71,135.71,135.08,135.2,5437.0,135.3594,135.3594,134.731,134.8507,5437.0
2025-01-15 11:35:00,135.2,135.41,135.16,135.41,3542.0,134.8507,135.0602,134.8108,135.0602,3542.0
2025-01-15 11:40:00,135.32,135.61,135.2,135.22,7258.0,134.9704,135.2597,134.8507,134.8707,7258.0
2025-01-15 11:45:00,135.22,135.36,135.22,135.28,2430.0,134.8707,135.0103,134.8707,134.9305,2430.0
2025-01-15 11:50:00,135.3,135.3,134.84,134.94,5237.0,134.9505,134.9505,134.4917,134.5914,5237.0
2025-01-15 11:55:00,134.88,134.97,134.72,134.91,7170.0,134.5316,134.6213,134.372,134.5615,7170.0
2025-01-15 12:00:00,134.92,135.12,134.87,134.94,4468.0,134.5714,134.7709,134.5216,134.5914,4468.0
2025-01-15 12:05:00,134.96,135.2,134.96,134.99,13624.0,134.6113,134.8507,134.6113,134.6413,13624.0
2025-01-15 12:10:00,134.99,135.52,134.98,135.46,16078.0,134.6413,135.1699,134.6313,135.1101,16078.0
2025-01-15 12:15:00,135.43,135.52,135.19,135.2,6008.0,135.0801,135.1699,134.8408,134.8507,6008.0
2025-01-15 12:20:00,135.15,135.18,134.69,134.82,5936.0,134.8009,134.8308,134.342,134.4717,5936.0
2025-01-15 12:25:00,134.81,135.26,134.8,135.18,8800.0,134.4617,134.9106,134.4518,134.8308,8800.0
2025-01-15 12:30:00,135.28,135.39,135.24,135.33,3274.0,134.9305,135.0402,134.8906,134.9804,3274.0
2025-01-15 12:35:00,135.31,135.52,135.24,135.5,2928.0,134.9604,135.1699,134.8906,135.15,2928.0
2025-01-15 12:40:00,135.5,135.63,135.41,135.44,2382.0,135.15,135.2796,135.0602,135.0901,2382.0
2025-01-15 12:45:00,135.36,135.48,135.27,135.39,2323.0,135.0103,135.13,134.9205,135.0402,2323.0
2025-01-15 12:50:00,135.39,135.41,135.35,135.4,1268.0,135.0402,135.0602,135.0003,135.0502,1268.0
2025-01-15 12:55:00,135.33,135.44,135.17,135.17,4403.0,134.9804,135.0901,134.8208,134.8208,4403.0
2025-01-15 13:00:00,135.22,135.46,135.22,135.46,2282.0,134.8707,135.1101,134.8707,135.1101,2282.0
2025-01-15 13:05:00,135.51,135.55,135.49,135.52,2014.0,135.1599,135.1998,135.14,135.1699,2014.0
2025-01-15 13:10:00,135.55,135.7,135.51,135.69,2380.0,135.1998,135.3494,135.1599,135.3395,2380.0
2025-01-15 13:15:00,135.69,135.82,135.6,135.82,4171.0,135.3395,135.4691,135.2497,135.4691,4171.0
2025-01-15 13:20:00,135.82,135.93,135.8,135.93,2539.0,135.4691,135.5788,135.4492,135.5788,2539.0
2025-01-15 13:25:00,135.9,136.18,135.82,136.12,6270.0,135.5489,135.8282,135.4691,135.7683,6270.0
2025-01-15 13:30:00,136.18,136.18,136.02,136.07,2632.0,135.8282,135.8282,135.6686,135.7185,2632.0
2025-01-15 13:35:00,135.99,136.01,135.72,135.83,4829.0,135.6387,135.6586,135.3694,135.4791,4829.0
2025-01-15 13:40:00,135.83,135.93,135.83,135.93,1356.0,135.4791,135.5788,135.4791,135.5788,1356.0
2025-01-15 13:45:00,135.85,135.97,135.81,135.92,2280.0,135.499,135.6187,135.4591,135.5689,2280.0
2025-01-15 13:50:00,135.93,135.93,135.75,135.8,1700.0,135.5788,135.5788,135.3993,135.4492,1700.0
2025-01-15 13:55:00,135.81,135.82,135.73,135.73,1000.0,135.4591,135.4691,135.3794,135.3794,1000.0
2025-01-15 14:00:00,135.71,135.83,135.63,135.77,3768.0,135.3594,135.4791,135.2796,135.4193,3768.0
2025-01-15 14:05:00,135.77,135.77,135.63,135.63,1400.0,135.4193,135.4193,135.2796,135.2796,1400.0
2025-01-15 14:10:00,135.63,135.63,135.46,135.53,2367.0,135.2796,135.2796,135.1101,135.1799,2367.0
2025-01-15 14:15:00,135.53,135.54,135.53,135.54,852.0,135.1799,135.1898,135.1799,135.1898,852.0
2025-01-15 14:20:00,135.51,135.51,135.25,135.31,3354.0,135.1599,135.1599,134.9006,134.9604,3354.0
2025-01-15 14:25:00,135.31,135.69,135.3,135.68,4975.0,134.9604,135.3395,134.9505,135.3295,4975.0
2025-01-15 14:30:00,135.7,135.81,135.6,135.77,2299.0,135.3494,135.4591,135.2497,135.4193,2299.0
2025-01-15 14:35:00,135.81,136.11,135.77,136.11,11615.0,135.4591,135.7584,135.4193,135.7584,11615.0
2025-01-15 14:40:00,136.07,136.07,135.93,136.0,7319.0,135.7185,135.7185,135.5788,135.6487,7319.0
2025-01-15 14:45:00,136.0,136.13,135.93,136.06,4017.0,135.6487,135.7783,135.5788,135.7085,4017.0
2025-01-15 14:50:00,136.01,136.01,135.8,135.94,3923.0,135.6586,135.6586,135.4492,135.5888,3923.0
2025-01-15 14:55:00,135.89,135.89,135.62,135.63,1911.0,135.5389,135.5389,135.2696,135.2796,1911.0
2025-01-15 15:00:00,135.69,135.7,135.6,135.62,2676.0,135.3395,135.3494,135.2497,135.2696,2676.0
2025-01-15 15:05:00,135.63,135.63,135.47,135.62,1704.0,135.2796,135.2796,135.12,135.2696,1704.0
2025-01-15 15:10:00,135.54,135.69,135.54,135.68,4036.0,135.1898,135.3395,135.1898,135.3295,4036.0
2025-01-15 15:15:00,135.71,135.79,135.61,135.79,2993.0,135.3594,135.4392,135.2597,135.4392,2993.0
2025-01-15 15:20:00,135.81,136.01,135.77,135.93,4750.0,135.4591,135.6586,135.4193,135.5788,4750.0
2025-01-15 15:25:00,135.91,135.98,135.67,135.75,10554.0,135.5589,135.6287,135.3195,135.3993,10554.0
2025-01-15 15:30:00,135.75,135.83,135.61,135.61,8614.0,135.3993,135.4791,135.2597,135.2597,8614.0
2025-01-15 15:35:00,135.61,135.64,135.19,135.34,14206.0,135.2597,135.2896,134.8408,134.9904,14206.0
2025-01-15 15:40:00,135.31,135.33,135.18,135.22,6811.0,134.9604,134.9804,134.8308,134.8707,6811.0
2025-01-15 15:45:00,135.22,135.44,134.98,135.41,32995.0,134.8707,135.0901,134.6313,135.0602,32995.0
2025-01-15 15:50:00,135.31,135.53,135.03,135.31,31533.0,134.9604,135.1799,134.6812,134.9604,31533.0
2025-01-15 15:55:00,135.39,135.39,134.82,134.91,82831.0,135.0402,135.0402,134.4717,134.5615,82831.0
2025-01-16 09:30:00,137.42,138.9,137.26,137.26,49148.0,137.065,138.5412,136.9054,136.9054,49148.0
2025-01-16 09:35:00,137.52,137.83,136.95,137.0,21228.0,137.1647,137.4739,136.5962,136.6461,21228.0
2025-01-16 09:40:00,137.01,137.47,136.89,137.05,27642.0,136.656,137.1149,136.5364,136.6959,27642.0
2025-01-16 09:45:00,137.03,137.04,135.78,135.93,11041.0,136.676,136.686,135.4292,135.5788,11041.0
2025-01-16 09:50:00,135.94,136.69,135.8,136.37,13587.0,135.5888,136.3369,135.4492,136.0177,13587.0
2025-01-16 09:55:00,136.2,136.38,135.77,135.83,10907.0,135.8481,136.0277,135.4193,135.4791,10907.0
2025-01-16 10:00:00,135.95,136.75,135.57,136.63,13292.0,135.5988,136.3967,135.2198,136.277,13292.0
2025-01-16 10:05:00,136.97,137.25,136.65,137.16,13319.0,136.6162,136.8954,136.297,136.8057,13319.0
2025-01-16 10:10:00,137.16,137.49,136.92,136.94,28251.0,136.8057,137.1348,136.5663,136.5862,28251.0
2025-01-16 10:15:00,136.87,137.36,136.66,137.12,11140.0,136.5164,137.0051,136.307,136.7658,11140.0
2025-01-16 10:20:00,137.38,138.05,137.38,138.0,21697.0,137.0251,137.6934,137.0251,137.6435,21697.0
2025-01-16 10:25:00,137.88,137.88,137.23,137.55,11297.0,137.5238,137.5238,136.8755,137.1947,11297.0
2025-01-16 10:30:00,137.53,137.9,137.4,137.65,22723.0,137.1747,137.5438,137.045,137.2944,22723.0
2025-01-16 10:35:00,137.54,138.26,137.54,138.15,13015.0,137.1847,137.9028,137.1847,137.7931,13015.0
2025-01-16 10:40:00,138.06,138.3,137.63,137.82,12103.0,137.7033,137.9427,137.2744,137.464,12103.0
2025-01-16 10:45:00,137.71,137.96,137.67,137.74,8573.0,137.3542,137.6036,137.3143,137.3842,8573.0
2025-01-16 10:50:00,137.81,138.27,137.77,138.01,10600.0,137.454,137.9128,137.4141,137.6535,10600.0
2025-01-16 10:55:00,138.02,138.8,138.01,138.78,27380.0,137.6634,138.4414,137.6535,138.4215,27380.0
2025-01-16 11:00:00,138.76,139.39,138.66,139.31,13306.0,138.4015,139.0299,138.3018,138.9501,13306.0
2025-01-16 11:05:00,139.25,139.76,139.14,139.35,13552.0,138.8903,139.3989,138.7805,138.99,13552.0
2025-01-16 11:10:00,139.27,139.3,138.93,139.0,4294.0,138.9102,138.9401,138.5711,138.6409,4294.0
2025-01-16 11:15:00,139.06,139.42,138.61,138.72,12246.0,138.7008,139.0598,138.2519,138.3616,12246.0
2025-01-16 11:20:00,138.72,138.72,138.39,138.55,38694.0,138.3616,138.3616,138.0325,138.1921,38694.0
2025-01-16 11:25:00,138.49,139.05,138.45,138.94,34599.0,138.1322,138.6908,138.0923,138.5811,34599.0
2025-01-16 11:30:00,139.0,139.37,138.96,139.33,14718.0,138.6409,139.01,138.601,138.9701,14718.0
2025-01-16 11:35:00,139.33,139.57,139.13,139.21,24064.0,138.9701,139.2094,138.7706,138.8504,24064.0
2025-01-16 11:40:00,139.13,139.23,138.53,138.93,8022.0,138.7706,138.8703,138.1721,138.5711,8022.0
2025-01-16 11:45:00,138.94,139.22,138.91,139.2,5971.0,138.5811,138.8603,138.5511,138.8404,5971.0
2025-01-16 11:50:00,139.2,139.31,139.09,139.22,7003.0,138.8404,138.9501,138.7307,138.8603,7003.0
2025-01-16 11:55:00,139.22,139.55,139.21,139.53,4304.0,138.8603,139.1895,138.8504,139.1695,4304.0
2025-01-16 12:00:00,139.56,139.62,139.36,139.46,4606.0,139.1995,139.2593,139.0,139.0997,4606.0
2025-01-16 12:05:00,139.53,139.54,139.24,139.33,4191.0,139.1695,139.1795,138.8803,138.9701,4191.0
2025-01-16 12:10:00,139.33,139.33,139.18,139.32,2746.0,138.9701,138.9701,138.8204,138.9601,2746.0
2025-01-16 12:15:00,139.25,139.31,139.01,139.23,2953.0,138.8903,138.9501,138.6509,138.8703,2953.0
2025-01-16 12:20:00,139.16,139.27,139.04,139.27,3398.0,138.8005,138.9102,138.6808,138.9102,3398.0
2025-01-16 12:25:00,139.31,139.36,139.17,139.22,3910.0,138.9501,139.0,138.8105,138.8603,3910.0
2025-01-16 12:30:00,139.23,139.23,139.05,139.08,3323.0,138.8703,138.8703,138.6908,138.7207,3323.0
2025-01-16 12:35:00,139.03,139.04,138.7,138.75,2738.0,138.6708,138.6808,138.3417,138.3916,2738.0
2025-01-16 12:40:00,138.75,138.8,138.57,138.8,3500.0,138.3916,138.4414,138.212,138.4414,3500.0
2025-01-16 12:45:00,138.79,138.91,138.79,138.83,3328.0,138.4315,138.5511,138.4315,138.4713,3328.0
2025-01-16 12:50:00,138.9,138.9,138.75,138.77,2104.0,138.5412,138.5412,138.3916,138.4115,2104.0
2025-01-16 12:55:00,138.82,139.16,138.78,138.86,4902.0,138.4614,138.8005,138.4215,138.5013,4902.0
2025-01-16 13:00:00,138.97,139.24,138.75,139.09,9594.0,138.611,138.8803,138.3916,138.7307,9594.0
2025-01-16 13:05:00,139.19,139.19,138.99,139.14,4260.0,138.8304,138.8304,138.6309,138.7805,4260.0
2025-01-16 13:10:00,139.23,139.27,139.01,139.17,7184.0,138.8703,138.9102,138.6509,138.8105,7184.0
2025-01-16 13:15:00,139.16,139.2,139.12,139.12,2028.0,138.8005,138.8404,138.7606,138.7606,2028.0
2025-01-16 13:20:00,139.19,139.25,139.07,139.14,6906.0,138.8304,138.8903,138.7107,138.7805,6906.0
2025-01-16 13:25:00,139.12,139.12,138.91,138.91,7710.0,138.7606,138.7606,138.5511,138.5511,7710.0
2025-01-16 13:30:00,138.83,138.93,138.78,138.79,3357.0,138.4713,138.5711,138.4215,138.4315,3357.0
2025-01-16 13:35:00,138.77,138.82,138.53,138.8,6341.0,138.4115,138.4614,138.1721,138.4414,6341.0
2025-01-16 13:40:00,138.85,138.92,138.44,138.57,5787.0,138.4913,138.5611,138.0824,138.212,5787.0
2025-01-16 13:45:00,138.53,138.53,138.26,138.33,5888.0,138.1721,138.1721,137.9028,137.9726,5888.0
2025-01-16 13:50:00,138.33,138.63,138.26,138.63,2984.0,137.9726,138.2719,137.9028,138.2719,2984.0
2025-01-16 13:55:00,138.65,138.69,138.41,138.5,2957.0,138.2918,138.3317,138.0524,138.1422,2957.0
2025-01-16 14:00:00,138.44,138.51,138.36,138.49,4666.0,138.0824,138.1522,138.0026,138.1322,4666.0
2025-01-16 14:05:00,138.48,138.72,138.48,138.66,4004.0,138.1223,138.3616,138.1223,138.3018,4004.0
2025-01-16 14:10:00,138.7,138.99,138.69,138.95,5655.0,138.3417,138.6309,138.3317,138.591,5655.0
2025-01-16 14:15:00,138.97,139.01,138.91,138.97,2601.0,138.611,138.6509,138.5511,138.611,2601.0
2025-01-16 14:20:00,138.97,138.97,138.51,138.53,5572.0,138.611,138.611,138.1522,138.1721,5572.0
2025-01-16 14:25:00,138.57,138.79,138.54,138.78,4813.0,138.212,138.4315,138.1821,138.4215,4813.0
2025-01-16 14:30:00,138.71,138.73,138.53,138.53,3545.0,138.3517,138.3716,138.1721,138.1721,3545.0
2025-01-16 14:35:00,138.53,138.63,138.42,138.62,4084.0,138.1721,138.2719,138.0624,138.2619,4084.0
2025-01-16 14:40:00,138.56,138.71,138.47,138.52,5635.0,138.202,138.3517,138.1123,138.1621,5635.0
2025-01-16 14:45:00,138.54,138.69,138.52,138.68,1988.0,138.1821,138.3317,138.1621,138.3217,1988.0
2025-01-16 14:50:00,138.7,138.7,138.49,138.6,3918.0,138.3417,138.3417,138.1322,138.2419,3918.0
2025-01-16 14:55:00,138.64,138.86,138.64,138.77,4011.0,138.2818,138.5013,138.2818,138.4115,4011.0
2025-01-16 15:00:00,138.73,138.85,138.66,138.79,3944.0,138.3716,138.4913,138.3018,138.4315,3944.0
2025-01-16 15:05:00,138.79,139.06,138.78,139.0,6467.0,138.4315,138.7008,138.4215,138.6409,6467.0
2025-01-16 15:10:00,139.0,139.0,138.84,138.84,4147.0,138.6409,138.6409,138.4813,138.4813,4147.0
2025-01-16 15:15:00,138.89,138.9,138.52,138.64,8345.0,138.5312,138.5412,138.1621,138.2818,8345.0
2025-01-16 15:20:00,138.57,138.57,138.33,138.41,6876.0,138.212,138.212,137.9726,138.0524,6876.0
2025-01-16 15:25:00,138.39,138.61,138.34,138.4,9490.0,138.0325,138.2519,137.9826,138.0425,9490.0
2025-01-16 15:30:00,138.44,138.6,138.35,138.35,11490.0,138.0824,138.2419,137.9926,137.9926,11490.0
2025-01-16 15:35:00,138.35,138.42,138.23,138.42,6060.0,137.9926,138.0624,137.8729,138.0624,6060.0
2025-01-16 15:40:00,138.39,138.82,138.38,138.73,11148.0,138.0325,138.4614,138.0225,138.3716,11148.0
2025-01-16 15:45:00,138.78,138.78,138.46,138.59,12276.0,138.4215,138.4215,138.1023,138.232,12276.0
2025-01-16 15:50:00,138.58,138.8,138.24,138.24,41641.0,138.222,138.4414,137.8829,137.8829,41641.0
2025-01-16 15:55:00,138.08,138.18,137.56,137.57,111953.0,137.7233,137.823,137.2046,137.2146,111953.0
2025-01-17 09:30:00,140.21,140.21,138.54,139.47,117062.0,139.8478,139.8478,138.1821,139.1097,117062.0
2025-01-17 09:35:00,139.19,139.51,138.7,139.0,16290.0,138.8304,139.1496,138.3417,138.6409,16290.0
2025-01-17 09:40:00,139.39,139.78,139.25,139.27,2930.0,139.0299,139.4189,138.8903,138.9102,2930.0
2025-01-17 09:45:00,139.3,139.75,139.27,139.53,9528.0,138.9401,139.389,138.9102,139.1695,9528.0
2025-01-17 09:50:00,139.53,139.53,138.87,138.88,7403.0,139.1695,139.1695,138.5112,138.5212,7403.0
2025-01-17 09:55:00,138.92,138.92,138.48,138.8,8207.0,138.5611,138.5611,138.1223,138.4414,8207.0
2025-01-17 10:00:00,138.83,139.0,138.58,138.66,9407.0,138.4713,138.6409,138.222,138.3018,9407.0
2025-01-17 10:05:00,138.69,139.05,138.43,138.43,4756.0,138.3317,138.6908,138.0724,138.0724,4756.0
2025-01-17 10:10:00,138.4,138.68,138.19,138.66,14011.0,138.0425,138.3217,137.833,138.3018,14011.0
2025-01-17 10:15:00,138.65,139.03,138.65,138.78,3677.0,138.2918,138.6708,138.2918,138.4215,3677.0
2025-01-17 10:20:00,138.75,138.75,138.18,138.34,11747.0,138.3916,138.3916,137.823,137.9826,11747.0
2025-01-17 10:25:00,138.36,138.66,138.02,138.6,13753.0,138.0026,138.3018,137.6634,138.2419,13753.0
2025-01-17 10:30:00,138.66,138.85,138.59,138.69,7768.0,138.3018,138.4913,138.232,138.3317,7768.0
2025-01-17 10:35:00,138.68,139.21,138.47,139.16,13835.0,138.3217,138.8504,138.1123,138.8005,13835.0
2025-01-17 10:40:00,139.07,139.17,138.54,138.54,10020.0,138.7107,138.8105,138.1821,138.1821,10020.0
2025-01-17 10:45:00,138.59,138.86,138.59,138.75,7075.0,138.232,138.5013,138.232,138.3916,7075.0
2025-01-17 10:50:00,138.77,138.77,138.39,138.49,4496.0,138.4115,138.4115,138.0325,138.1322,4496.0
2025-01-17 10:55:00,138.49,139.03,138.47,139.03,29719.0,138.1322,138.6708,138.1123,138.6708,29719.0
2025-01-17 11:00:00,138.97,139.34,138.88,139.34,5074.0,138.611,138.98,138.5212,138.98,5074.0
2025-01-17 11:05:00,139.26,139.34,139.08,139.33,4498.0,138.9002,138.98,138.7207,138.9701,4498.0
2025-01-17 11:10:00,139.21,139.45,139.21,139.3,2100.0,138.8504,139.0897,138.8504,138.9401,2100.0
2025-01-17 11:15:00,139.36,139.39,138.94,139.0,2577.0,139.0,139.0299,138.5811,138.6409,2577.0
2025-01-17 11:20:00,139.01,139.29,138.96,139.29,4217.0,138.6509,138.9302,138.601,138.9302,4217.0
2025-01-17 11:25:00,139.3,139.32,139.04,139.08,3100.0,138.9401,138.9601,138.6808,138.7207,3100.0
2025-01-17 11:30:00,138.99,139.2,138.69,138.84,8622.0,138.6309,138.8404,138.3317,138.4813,8622.0
2025-01-17 11:35:00,138.92,139.04,138.85,138.97,1994.0,138.5611,138.6808,138.4913,138.611,1994.0
2025-01-17 11:40:00,139.04,139.09,138.84,138.84,6432.0,138.6808,138.7307,138.4813,138.4813,6432.0
2025-01-17 11:45:00,138.86,138.87,138.6,138.71,1738.0,138.5013,138.5112,138.2419,138.3517,1738.0
2025-01-17 11:50:00,138.69,138.93,138.62,138.85,5872.0,138.3317,138.5711,138.2619,138.4913,5872.0
2025-01-17 11:55:00,138.88,138.97,138.75,138.82,2257.0,138.5212,138.611,138.3916,138.4614,2257.0
2025-01-17 12:00:00,138.78,138.79,138.56,138.56,2852.0,138.4215,138.4315,138.202,138.202,2852.0
2025-01-17 12:05:00,138.56,138.89,138.56,138.8,5200.0,138.202,138.5312,138.202,138.4414,5200.0
2025-01-17 12:10:00,138.73,138.93,138.73,138.93,4255.0,138.3716,138.5711,138.3716,138.5711,4255.0
2025-01-17 12:15:00,138.86,138.93,138.52,138.52,4429.0,138.5013,138.5711,138.1621,138.1621,4429.0
2025-01-17 12:20:00,138.48,138.57,138.43,138.54,3442.0,138.1223,138.212,138.0724,138.1821,3442.0
2025-01-17 12:25:00,138.59,138.83,138.58,138.82,3786.0,138.232,138.4713,138.222,138.4614,3786.0
2025-01-17 12:30:00,138.77,138.99,138.77,138.99,3912.0,138.4115,138.6309,138.4115,138.6309,3912.0
2025-01-17 12:35:00,138.93,138.93,138.73,138.86,2100.0,138.5711,138.5711,138.3716,138.5013,2100.0
2025-01-17 12:40:00,138.81,138.81,138.56,138.56,2853.0,138.4514,138.4514,138.202,138.202,2853.0
2025-01-17 12:45:00,138.62,138.65,138.55,138.61,1855.0,138.2619,138.2918,138.1921,138.2519,1855.0
2025-01-17 12:50:00,138.61,138.74,138.61,138.61,1100.0,138.2519,138.3816,138.2519,138.2519,1100.0
2025-01-17 12:55:00,138.55,138.56,138.45,138.52,2457.0,138.1921,138.202,138.0923,138.1621,2457.0
2025-01-17 13:00:00,138.55,138.71,138.33,138.58,13222.0,138.1921,138.3517,137.9726,138.222,13222.0
2025-01-17 13:05:00,138.66,138.72,138.59,138.67,2535.0,138.3018,138.3616,138.232,138.3118,2535.0
2025-01-17 13:10:00,138.69,138.7,138.43,138.43,1530.0,138.3317,138.3417,138.0724,138.0724,1530.0
2025-01-17 13:15:00,138.56,138.69,138.44,138.44,3967.0,138.202,138.3317,138.0824,138.0824,3967.0
2025-01-17 13:20:00,138.5,138.57,138.21,138.22,15032.0,138.1422,138.212,137.8529,137.8629,15032.0
2025-01-17 13:25:00,138.41,138.42,138.15,138.28,8582.0,138.0524,138.0624,137.7931,137.9228,8582.0
2025-01-17 13:30:00,138.28,138.46,138.28,138.42,2143.0,137.9228,138.1023,137.9228,138.0624,2143.0
2025-01-17 13:35:00,138.38,138.65,138.32,138.63,5302.0,138.0225,138.2918,137.9627,138.2719,5302.0
2025-01-17 13:40:00,138.6,138.61,138.49,138.53,1734.0,138.2419,138.2519,138.1322,138.1721,1734.0
2025-01-17 13:45:00,138.59,138.72,138.5,138.51,4640.0,138.232,138.3616,138.1422,138.1522,4640.0
2025-01-17 13:50:00,138.52,138.52,138.36,138.39,1601.0,138.1621,138.1621,138.0026,138.0325,1601.0
2025-01-17 13:55:00,138.4,138.44,138.19,138.19,11719.0,138.0425,138.0824,137.833,137.833,11719.0
2025-01-17 14:00:00,138.19,138.33,138.19,138.29,6441.0,137.833,137.9726,137.833,137.9327,6441.0
2025-01-17 14:05:00,138.29,138.3,138.06,138.1,5344.0,137.9327,137.9427,137.7033,137.7432,5344.0
2025-01-17 14:10:00,138.06,138.33,138.02,138.33,7941.0,137.7033,137.9726,137.6634,137.9726,7941.0
2025-01-17 14:15:00,138.28,138.31,138.18,138.22,2600.0,137.9228,137.9527,137.823,137.8629,2600.0
2025-01-17 14:20:00,138.22,138.42,138.22,138.4,4250.0,137.8629,138.0624,137.8629,138.0425,4250.0
2025-01-17 14:25:00,138.4,138.48,138.4,138.47,5028.0,138.0425,138.1223,138.0425,138.1123,5028.0
2025-01-17 14:30:00,138.43,138.47,138.35,138.42,4128.0,138.0724,138.1123,137.9926,138.0624,4128.0
2025-01-17 14:35:00,138.43,138.57,138.42,138.48,4297.0,138.0724,138.212,138.0624,138.1223,4297.0
2025-01-17 14:40:00,138.49,138.54,138.3,138.33,3946.0,138.1322,138.1821,137.9427,137.9726,3946.0
2025-01-17 14:45:00,138.32,138.4,138.24,138.25,4731.0,137.9627,138.0425,137.8829,137.8928,4731.0
2025-01-17 14:50:00,138.25,138.25,138.13,138.21,2973.0,137.8928,137.8928,137.7732,137.8529,2973.0
2025-01-17 14:55:00,138.21,138.25,138.08,138.24,3856.0,137.8529,137.8928,137.7233,137.8829,3856.0
2025-01-17 15:00:00,138.21,138.21,137.84,137.84,3556.0,137.8529,137.8529,137.4839,137.4839,3556.0
2025-01-17 15:05:00,137.87,138.1,137.71,138.08,6983.0,137.5138,137.7432,137.3542,137.7233,6983.0
2025-01-17 15:10:00,138.08,138.24,137.96,137.96,5509.0,137.7233,137.8829,137.6036,137.6036,5509.0
2025-01-17 15:15:00,138.04,138.22,137.96,138.22,8361.0,137.6834,137.8629,137.6036,137.8629,8361.0
2025-01-17 15:20:00,138.21,138.39,138.19,138.22,7113.0,137.8529,138.0325,137.833,137.8629,7113.0
2025-01-17 15:25:00,138.28,138.35,138.16,138.25,11176.0,137.9228,137.9926,137.8031,137.8928,11176.0
2025-01-17 15:30:00,138.29,138.37,138.2,138.37,7913.0,137.9327,138.0125,137.843,138.0125,7913.0
2025-01-17 15:35:00,138.37,138.42,138.14,138.38,12590.0,138.0125,138.0624,137.7831,138.0225,12590.0
2025-01-17 15:40:00,138.38,138.58,138.3,138.53,11533.0,138.0225,138.222,137.9427,138.1721,11533.0
2025-01-17 15:45:00,138.53,138.67,138.39,138.55,14165.0,138.1721,138.3118,138.0325,138.1921,14165.0
2025-01-17 15:50:00,138.5,138.79,138.23,138.62,38274.0,138.1422,138.4315,137.8729,138.2619,38274.0
2025-01-17 15:55:00,138.72,138.72,138.33,138.33,98703.0,138.3616,138.3616,137.9726,137.9726,98703.0
2025-01-21 09:30:00,135.0,135.5,133.23,133.41,117662.0,134.6512,135.15,132.8858,133.0654,117662.0
2025-01-21 09:35:00,133.23,133.86,131.78,132.21,80584.0,132.8858,133.5142,131.4396,131.8685,80584.0
2025-01-21 09:40:00,132.21,132.69,131.72,132.31,58769.0,131.8685,132.3472,131.3797,131.9682,58769.0
2025-01-21 09:45:00,132.25,133.06,132.04,132.46,191958.0,131.9083,132.7163,131.6989,132.1178,191958.0
2025-01-21 09:50:00,132.57,133.33,131.66,131.76,31819.0,132.2275,132.9856,131.3199,131.4196,31819.0
2025-01-21 09:55:00,131.78,131.79,130.39,131.39,83879.0,131.4396,131.4495,130.0532,131.0506,83879.0
2025-01-21 10:00:00,131.4,131.57,130.61,130.94,29777.0,131.0605,131.2301,130.2726,130.6017,29777.0
2025-01-21 10:05:00,130.9,131.35,130.41,131.22,35271.0,130.5618,131.0107,130.0731,130.881,35271.0
2025-01-21 10:10:00,131.2,131.33,130.27,130.44,32677.0,130.8611,130.9907,129.9335,130.103,32677.0
2025-01-21 10:15:00,130.46,131.36,130.43,131.19,16199.0,130.123,131.0206,130.093,130.8511,16199.0
2025-01-21 10:20:00,131.25,131.53,131.18,131.28,15311.0,130.9109,131.1902,130.8411,130.9409,15311.0
2025-01-21 10:25:00,131.32,131.69,131.13,131.6,21133.0,130.9807,131.3498,130.7912,131.26,21133.0
2025-01-21 10:30:00,131.52,131.63,131.31,131.36,17879.0,131.1802,131.2899,130.9708,131.0206,17879.0
2025-01-21 10:35:00,131.28,131.45,131.05,131.34,15236.0,130.9409,131.1104,130.7114,131.0007,15236.0
2025-01-21 10:40:00,131.27,131.39,131.06,131.06,9864.0,130.9309,131.0506,130.7214,130.7214,9864.0
2025-01-21 10:45:00,131.11,131.11,130.54,130.62,12521.0,130.7713,130.7713,130.2028,130.2826,12521.0
2025-01-21 10:50:00,130.65,130.87,130.18,130.78,21573.0,130.3125,130.5319,129.8437,130.4421,21573.0
2025-01-21 10:55:00,130.7,131.04,130.6,130.9,15302.0,130.3624,130.7015,130.2626,130.5618,15302.0
2025-01-21 11:00:00,130.78,131.35,130.46,131.25,17538.0,130.4421,131.0107,130.123,130.9109,17538.0
2025-01-21 11:05:00,131.27,131.31,131.06,131.26,12254.0,130.9309,130.9708,130.7214,130.9209,12254.0
2025-01-21 11:10:00,131.25,131.3,130.86,130.86,15555.0,130.9109,130.9608,130.5219,130.5219,15555.0
2025-01-21 11:15:00,130.79,130.98,130.67,130.75,17870.0,130.4521,130.6416,130.3324,130.4122,17870.0
2025-01-21 11:20:00,130.73,130.77,130.46,130.53,19072.0,130.3923,130.4322,130.123,130.1928,19072.0
2025-01-21 11:25:00,130.47,131.6,130.47,131.5,38187.0,130.1329,131.26,130.1329,131.1603,38187.0
2025-01-21 11:30:00,131.52,132.34,131.52,132.33,22797.0,131.1802,131.9981,131.1802,131.9881,22797.0
2025-01-21 11:35:00,132.39,132.53,132.16,132.44,20960.0,132.048,132.1876,131.8186,132.0979,20960.0
2025-01-21 11:40:00,132.44,132.55,132.26,132.28,25352.0,132.0979,132.2076,131.9183,131.9383,25352.0
2025-01-21 11:45:00,132.28,132.83,132.14,132.76,33484.0,131.9383,132.4868,131.7986,132.417,33484.0
2025-01-21 11:50:00,132.7,133.33,132.44,132.45,27348.0,132.3572,132.9856,132.0979,132.1078,27348.0
2025-01-21 11:55:00,132.52,132.89,132.52,132.69,22463.0,132.1776,132.5467,132.1776,132.3472,22463.0
2025-01-21 12:00:00,132.67,132.88,132.45,132.67,19024.0,132.3273,132.5367,132.1078,132.3273,19024.0
2025-01-21 12:05:00,132.62,132.88,132.55,132.78,15179.0,132.2774,132.5367,132.2076,132.437,15179.0
2025-01-21 12:10:00,132.79,133.09,132.65,132.75,26765.0,132.447,132.7462,132.3073,132.4071,26765.0
2025-01-21 12:15:00,132.86,132.86,132.48,132.57,20244.0,132.5168,132.5168,132.1378,132.2275,20244.0
2025-01-21 12:20:00,132.57,132.75,132.38,132.74,16726.0,132.2275,132.4071,132.038,132.3971,16726.0
2025-01-21 12:25:00,132.7,133.05,132.7,132.96,25906.0,132.3572,132.7063,132.3572,132.6165,25906.0
2025-01-21 12:30:00,132.88,132.99,132.8,132.84,5559.0,132.5367,132.6464,132.4569,132.4968,5559.0
2025-01-21 12:35:00,132.79,133.0,132.6,132.69,11103.0,132.447,132.6564,132.2574,132.3472,11103.0
2025-01-21 12:40:00,132.78,132.81,132.54,132.79,21035.0,132.437,132.4669,132.1976,132.447,21035.0
2025-01-21 12:45:00,132.69,132.92,132.54,132.85,17879.0,132.3472,132.5766,132.1976,132.5068,17879.0
2025-01-21 12:50:00,132.88,133.5,132.87,133.35,25849.0,132.5367,133.1551,132.5267,133.0055,25849.0
2025-01-21 12:55:00,133.43,133.51,133.01,133.01,13037.0,133.0853,133.1651,132.6664,132.6664,13037.0
2025-01-21 13:00:00,133.15,133.46,132.89,133.46,19396.0,132.806,133.1152,132.5467,133.1152,19396.0
2025-01-21 13:05:00,133.38,133.81,133.38,133.68,11180.0,133.0354,133.4643,133.0354,133.3347,11180.0
2025-01-21 13:10:00,133.67,133.81,133.56,133.67,9727.0,133.3247,133.4643,133.215,133.3247,9727.0
2025-01-21 13:15:00,133.72,133.79,133.32,133.43,6297.0,133.3745,133.4444,132.9756,133.0853,6297.0
2025-01-21 13:20:00,133.36,133.63,133.07,133.28,68700.0,133.0155,133.2848,132.7262,132.9357,68700.0
2025-01-21 13:25:00,133.09,133.25,132.95,133.25,15454.0,132.7462,132.9058,132.6065,132.9058,15454.0
2025-01-21 13:30:00,133.28,133.3,133.04,133.09,21508.0,132.9357,132.9556,132.6963,132.7462,21508.0
2025-01-21 13:35:00,133.09,133.1,132.22,132.4,52898.0,132.7462,132.7562,131.8784,132.058,52898.0
2025-01-21 13:40:00,132.4,132.44,131.91,132.19,27105.0,132.058,132.0979,131.5692,131.8485,27105.0
2025-01-21 13:45:00,132.2,132.45,132.19,132.39,8373.0,131.8585,132.1078,131.8485,132.048,8373.0
2025-01-21 13:50:00,132.39,132.89,132.39,132.78,14329.0,132.048,132.5467,132.048,132.437,14329.0
2025-01-21 13:55:00,132.69,133.05,132.63,132.91,4404.0,132.3472,132.7063,132.2874,132.5666,4404.0
2025-01-21 14:00:00,132.85,133.11,132.76,133.08,6359.0,132.5068,132.7661,132.417,132.7362,6359.0
2025-01-21 14:05:00,133.03,133.35,133.02,133.31,17463.0,132.6863,133.0055,132.6764,132.9656,17463.0
2025-01-21 14:10:00,133.33,133.56,133.27,133.37,12446.0,132.9856,133.215,132.9257,133.0255,12446.0
2025-01-21 14:15:00,133.39,133.39,133.19,133.24,4994.0,133.0454,133.0454,132.8459,132.8958,4994.0
2025-01-21 14:20:00,133.22,133.42,133.14,133.27,12889.0,132.8758,133.0753,132.796,132.9257,12889.0
2025-01-21 14:25:00,133.32,133.45,133.23,133.45,5961.0,132.9756,133.1052,132.8858,133.1052,5961.0
2025-01-21 14:30:00,133.41,133.44,133.26,133.38,5911.0,133.0654,133.0953,132.9157,133.0354,5911.0
2025-01-21 14:35:00,133.39,133.39,133.26,133.34,5617.0,133.0454,133.0454,132.9157,132.9955,5617.0
2025-01-21 14:40:00,133.33,133.4,133.15,133.27,12198.0,132.9856,133.0554,132.806,132.9257,12198.0
2025-01-21 14:45:00,133.28,133.31,132.85,132.85,7455.0,132.9357,132.9656,132.5068,132.5068,7455.0
2025-01-21 14:50:00,132.94,132.94,132.8,132.84,4148.0,132.5966,132.5966,132.4569,132.4968,4148.0
2025-01-21 14:55:00,132.84,133.12,132.79,133.08,10324.0,132.4968,132.7761,132.447,132.7362,10324.0
2025-01-21 15:00:00,133.02,133.03,132.78,132.87,4277.0,132.6764,132.6863,132.437,132.5267,4277.0
2025-01-21 15:05:00,132.87,133.15,132.78,133.09,7777.0,132.5267,132.806,132.437,132.7462,7777.0
2025-01-21 15:10:00,133.09,133.16,132.98,133.16,11731.0,132.7462,132.816,132.6365,132.816,11731.0
2025-01-21 15:15:00,133.16,133.16,132.91,132.96,21172.0,132.816,132.816,132.5666,132.6165,21172.0
2025-01-21 15:20:00,132.96,133.0,132.72,132.81,21475.0,132.6165,132.6564,132.3771,132.4669,21475.0
2025-01-21 15:25:00,132.82,133.45,132.8,133.41,20064.0,132.4769,133.1052,132.4569,133.0654,20064.0
2025-01-21 15:30:00,133.38,133.52,133.31,133.41,24411.0,133.0354,133.1751,132.9656,133.0654,24411.0
2025-01-21 15:35:00,133.35,133.4,133.18,133.25,19053.0,133.0055,133.0554,132.8359,132.9058,19053.0
2025-01-21 15:40:00,133.28,133.29,132.82,132.85,28660.0,132.9357,132.9457,132.4769,132.5068,28660.0
2025-01-21 15:45:00,132.84,132.85,132.36,132.41,44058.0,132.4968,132.5068,132.0181,132.0679,44058.0
2025-01-21 15:50:00,132.53,133.13,132.53,132.94,65803.0,132.1876,132.7861,132.1876,132.5966,65803.0
2025-01-21 15:55:00,132.91,132.91,132.12,132.24,195536.0,132.5666,132.5666,131.7787,131.8984,195536.0
2025-01-22 09:30:00,132.98,135.0,132.39,134.69,40961.0,132.6365,134.6512,132.048,134.342,40961.0
2025-01-22 09:35:00,134.62,135.35,134.28,134.85,11872.0,134.2722,135.0003,133.9331,134.5016,11872.0
2025-01-22 09:40:00,135.0,135.69,134.73,135.45,11845.0,134.6512,135.3395,134.3819,135.1001,11845.0
2025-01-22 09:45:00,135.44,135.91,135.08,135.84,8349.0,135.0901,135.5589,134.731,135.4891,8349.0
2025-01-22 09:50:00,135.82,136.09,135.75,135.98,8438.0,135.4691,135.7384,135.3993,135.6287,8438.0
2025-01-22 09:55:00,135.88,136.24,135.81,135.99,13206.0,135.529,135.888,135.4591,135.6387,13206.0
2025-01-22 10:00:00,136.01,136.14,135.72,135.94,23072.0,135.6586,135.7883,135.3694,135.5888,23072.0
2025-01-22 10:05:00,135.94,135.94,135.37,135.43,23063.0,135.5888,135.5888,135.0203,135.0801,23063.0
2025-01-22 10:10:00,135.46,135.96,135.41,135.5,13424.0,135.1101,135.6088,135.0602,135.15,13424.0
2025-01-22 10:15:00,135.62,135.9,135.4,135.47,29627.0,135.2696,135.5489,135.0502,135.12,29627.0
2025-01-22 10:20:00,135.53,135.53,134.8,134.8,7509.0,135.1799,135.1799,134.4518,134.4518,7509.0
2025-01-22 10:25:00,134.8,135.23,134.68,135.14,13607.0,134.4518,134.8806,134.3321,134.7909,13607.0
2025-01-22 10:30:00,135.06,135.11,134.87,134.87,5742.0,134.7111,134.761,134.5216,134.5216,5742.0
2025-01-22 10:35:00,134.89,135.14,134.89,135.05,7072.0,134.5415,134.7909,134.5415,134.7011,7072.0
2025-01-22 10:40:00,135.11,135.15,134.55,134.58,11105.0,134.761,134.8009,134.2024,134.2323,11105.0
2025-01-22 10:45:00,134.48,134.74,134.38,134.59,6157.0,134.1326,134.3919,134.0328,134.2423,6157.0
2025-01-22 10:50:00,134.65,134.77,134.39,134.65,12722.0,134.3021,134.4218,134.0428,134.3021,12722.0
2025-01-22 10:55:00,134.69,134.7,134.36,134.37,7626.0,134.342,134.352,134.0129,134.0229,7626.0
2025-01-22 11:00:00,134.32,134.58,134.26,134.52,9861.0,133.973,134.2323,133.9132,134.1725,9861.0
2025-01-22 11:05:00,134.57,135.12,134.57,134.91,14321.0,134.2224,134.7709,134.2224,134.5615,14321.0
2025-01-22 11:10:00,134.89,134.99,134.68,134.91,10288.0,134.5415,134.6413,134.3321,134.5615,10288.0
2025-01-22 11:15:00,134.94,135.19,134.86,135.19,9900.0,134.5914,134.8408,134.5116,134.8408,9900.0
2025-01-22 11:20:00,135.2,135.21,134.88,135.19,6628.0,134.8507,134.8607,134.5316,134.8408,6628.0
2025-01-22 11:25:00,135.2,135.57,135.15,135.42,15564.0,134.8507,135.2198,134.8009,135.0702,15564.0
2025-01-22 11:30:00,135.39,135.57,135.29,135.33,8404.0,135.0402,135.2198,134.9405,134.9804,8404.0
2025-01-22 11:35:00,135.34,135.78,135.24,135.76,5974.0,134.9904,135.4292,134.8906,135.4093,5974.0
2025-01-22 11:40:00,135.74,135.78,135.58,135.58,5110.0,135.3893,135.4292,135.2297,135.2297,5110.0
2025-01-22 11:45:00,135.59,135.74,135.53,135.73,10788.0,135.2397,135.3893,135.1799,135.3794,10788.0
2025-01-22 11:50:00,135.72,135.78,135.57,135.59,7089.0,135.3694,135.4292,135.2198,135.2397,7089.0
2025-01-22 11:55:00,135.6,135.65,135.55,135.56,3964.0,135.2497,135.2996,135.1998,135.2098,3964.0
2025-01-22 12:00:00,135.52,135.54,135.43,135.45,4664.0,135.1699,135.1898,135.0801,135.1001,4664.0
2025-01-22 12:05:00,135.44,135.59,135.43,135.51,7708.0,135.0901,135.2397,135.0801,135.1599,7708.0
2025-01-22 12:10:00,135.48,135.48,135.15,135.19,10034.0,135.13,135.13,134.8009,134.8408,10034.0
2025-01-22 12:15:00,135.12,135.36,135.12,135.25,3960.0,134.7709,135.0103,134.7709,134.9006,3960.0
2025-01-22 12:20:00,135.27,135.33,135.18,135.2,5933.0,134.9205,134.9804,134.8308,134.8507,5933.0
2025-01-22 12:25:00,135.2,135.23,134.98,135.01,7906.0,134.8507,134.8806,134.6313,134.6612,7906.0
2025-01-22 12:30:00,135.0,135.17,135.0,135.14,3084.0,134.6512,134.8208,134.6512,134.7909,3084.0
2025-01-22 12:35:00,135.14,135.35,135.12,135.33,9946.0,134.7909,135.0003,134.7709,134.9804,9946.0
2025-01-22 12:40:00,135.33,135.33,135.11,135.14,8571.0,134.9804,134.9804,134.761,134.7909,8571.0
2025-01-22 12:45:00,135.14,135.27,135.13,135.23,9138.0,134.7909,134.9205,134.7809,134.8806,9138.0
2025-01-22 12:50:00,135.28,135.39,135.25,135.27,13997.0,134.9305,135.0402,134.9006,134.9205,13997.0
2025-01-22 12:55:00,135.27,135.42,135.27,135.31,4375.0,134.9205,135.0702,134.9205,134.9604,4375.0
2025-01-22 13:00:00,135.31,135.31,134.96,134.96,8223.0,134.9604,134.9604,134.6113,134.6113,8223.0
2025-01-22 13:05:00,135.07,135.35,135.02,135.34,8592.0,134.7211,135.0003,134.6712,134.9904,8592.0
2025-01-22 13:10:00,135.43,135.54,135.27,135.36,6916.0,135.0801,135.1898,134.9205,135.0103,6916.0
2025-01-22 13:15:00,135.34,135.43,135.33,135.34,5623.0,134.9904,135.0801,134.9804,134.9904,5623.0
2025-01-22 13:20:00,135.37,135.52,135.37,135.46,8216.0,135.0203,135.1699,135.0203,135.1101,8216.0
2025-01-22 13:25:00,135.42,135.44,135.03,135.03,10060.0,135.0702,135.0901,134.6812,134.6812,10060.0
2025-01-22 13:30:00,135.06,135.3,135.06,135.22,9770.0,134.7111,134.9505,134.7111,134.8707,9770.0
2025-01-22 13:35:00,135.21,135.53,135.21,135.53,4968.0,134.8607,135.1799,134.8607,135.1799,4968.0
2025-01-22 13:40:00,135.48,135.86,135.44,135.81,7061.0,135.13,135.509,135.0901,135.4591,7061.0
2025-01-22 13:45:00,135.85,135.85,135.36,135.39,14690.0,135.499,135.499,135.0103,135.0402,14690.0
2025-01-22 13:50:00,135.39,135.48,135.34,135.42,6291.0,135.0402,135.13,134.9904,135.0702,6291.0
2025-01-22 13:55:00,135.49,135.49,135.11,135.2,9998.0,135.14,135.14,134.761,134.8507,9998.0
2025-01-22 14:00:00,135.15,135.17,135.04,135.04,4623.0,134.8009,134.8208,134.6911,134.6911,4623.0
2025-01-22 14:05:00,135.11,135.12,134.98,134.98,5495.0,134.761,134.7709,134.6313,134.6313,5495.0
2025-01-22 14:10:00,135.0,135.01,134.96,134.99,2917.0,134.6512,134.6612,134.6113,134.6413,2917.0
2025-01-22 14:15:00,134.95,135.04,134.89,135.0,8311.0,134.6014,134.6911,134.5415,134.6512,8311.0
2025-01-22 14:20:00,135.0,135.07,134.95,134.96,7120.0,134.6512,134.7211,134.6014,134.6113,7120.0
2025-01-22 14:25:00,134.95,134.99,134.76,134.78,6920.0,134.6014,134.6413,134.4119,134.4318,6920.0
2025-01-22 14:30:00,134.78,134.79,134.62,134.71,10273.0,134.4318,134.4418,134.2722,134.362,10273.0
2025-01-22 14:35:00,134.71,134.8,134.63,134.73,17746.0,134.362,134.4518,134.2822,134.3819,17746.0
2025-01-22 14:40:00,134.71,134.82,134.53,134.82,7057.0,134.362,134.4717,134.1825,134.4717,7057.0
2025-01-22 14:45:00,134.82,135.04,134.82,134.99,5050.0,134.4717,134.6911,134.4717,134.6413,5050.0
2025-01-22 14:50:00,135.03,135.21,134.97,135.08,8827.0,134.6812,134.8607,134.6213,134.731,8827.0
2025-01-22 14:55:00,135.06,135.07,134.81,134.83,10679.0,134.7111,134.7211,134.4617,134.4817,10679.0
2025-01-22 15:00:00,134.79,134.8,134.52,134.53,3902.0,134.4418,134.4518,134.1725,134.1825,3902.0
2025-01-22 15:05:00,134.53,134.6,134.43,134.5,9993.0,134.1825,134.2523,134.0827,134.1525,9993.0
2025-01-22 15:10:00,134.46,134.68,134.41,134.6,11523.0,134.1126,134.3321,134.0628,134.2523,11523.0
2025-01-22 15:15:00,134.6,134.67,134.51,134.67,6036.0,134.2523,134.3221,134.1625,134.3221,6036.0
2025-01-22 15:20:00,134.66,134.81,134.55,134.81,13675.0,134.3121,134.4617,134.2024,134.4617,13675.0
2025-01-22 15:25:00,134.78,134.89,134.66,134.66,10895.0,134.4318,134.5415,134.3121,134.3121,10895.0
2025-01-22 15:30:00,134.66,134.71,134.54,134.71,11290.0,134.3121,134.362,134.1924,134.362,11290.0
2025-01-22 15:35:00,134.71,134.72,134.5,134.66,14286.0,134.362,134.372,134.1525,134.3121,14286.0
2025-01-22 15:40:00,134.66,134.95,134.64,134.92,9375.0,134.3121,134.6014,134.2922,134.5714,9375.0
2025-01-22 15:45:00,134.95,135.0,134.82,134.99,23804.0,134.6014,134.6512,134.4717,134.6413,23804.0
2025-01-22 15:50:00,134.95,135.06,134.79,134.94,60078.0,134.6014,134.7111,134.4418,134.5914,60078.0
2025-01-22 15:55:00,134.9,135.12,134.42,134.78,173834.0,134.5515,134.7709,134.0727,134.4318,173834.0
2025-01-23 09:30:00,132.31,132.62,130.66,131.16,53877.0,131.9682,132.2774,130.3225,130.8212,53877.0
2025-01-23 09:35:00,131.18,131.27,130.42,130.73,20083.0,130.8411,130.9309,130.0831,130.3923,20083.0
2025-01-23 09:40:00,130.65,130.77,129.84,130.77,35453.0,130.3125,130.4322,129.5046,130.4322,35453.0
2025-01-23 09:45:00,130.84,130.84,130.22,130.29,15803.0,130.502,130.502,129.8836,129.9534,15803.0
2025-01-23 09:50:00,130.45,130.51,130.17,130.35,29986.0,130.113,130.1728,129.8337,130.0133,29986.0
2025-01-23 09:55:00,130.5,130.7,130.4,130.7,18906.0,130.1629,130.3624,130.0631,130.3624,18906.0
2025-01-23 10:00:00,130.73,130.84,130.5,130.72,12468.0,130.3923,130.502,130.1629,130.3823,12468.0
2025-01-23 10:05:00,130.76,131.0,130.54,130.94,11204.0,130.4222,130.6616,130.2028,130.6017,11204.0
2025-01-23 10:10:00,130.96,131.1,130.62,130.81,29607.0,130.6217,130.7613,130.2826,130.4721,29607.0
2025-01-23 10:15:00,130.79,131.09,130.64,131.05,5996.0,130.4521,130.7513,130.3025,130.7114,5996.0
2025-01-23 10:20:00,131.06,131.32,130.99,130.99,11014.0,130.7214,130.9807,130.6516,130.6516,11014.0
2025-01-23 10:25:00,131.0,131.17,130.98,131.09,5082.0,130.6616,130.8311,130.6416,130.7513,5082.0
2025-01-23 10:30:00,131.0,131.04,130.66,130.87,19883.0,130.6616,130.7015,130.3225,130.5319,19883.0
2025-01-23 10:35:00,130.89,131.07,130.67,130.68,22078.0,130.5519,130.7314,130.3324,130.3424,22078.0
2025-01-23 10:40:00,130.7,131.13,130.7,131.03,9052.0,130.3624,130.7912,130.3624,130.6915,9052.0
2025-01-23 10:45:00,131.0,131.15,130.87,131.1,9015.0,130.6616,130.8112,130.5319,130.7613,9015.0
2025-01-23 10:50:00,131.1,131.29,130.92,130.97,14933.0,130.7613,130.9508,130.5818,130.6317,14933.0
2025-01-23 10:55:00,130.96,131.02,130.82,130.86,21613.0,130.6217,130.6815,130.482,130.5219,21613.0
2025-01-23 11:00:00,130.91,131.25,130.79,131.18,7151.0,130.5718,130.9109,130.4521,130.8411,7151.0
2025-01-23 11:05:00,131.12,131.12,130.48,130.5,11389.0,130.7813,130.7813,130.1429,130.1629,11389.0
2025-01-23 11:10:00,130.49,130.75,130.32,130.74,13292.0,130.1529,130.4122,129.9833,130.4022,13292.0
2025-01-23 11:15:00,130.82,130.84,130.45,130.61,5494.0,130.482,130.502,130.113,130.2726,5494.0
2025-01-23 11:20:00,130.59,131.03,130.54,130.72,9648.0,130.2526,130.6915,130.2028,130.3823,9648.0
2025-01-23 11:25:00,130.76,130.81,130.45,130.66,12610.0,130.4222,130.4721,130.113,130.3225,12610.0
2025-01-23 11:30:00,130.55,130.95,130.51,130.51,5496.0,130.2127,130.6117,130.1728,130.1728,5496.0
2025-01-23 11:35:00,130.58,130.61,130.29,130.44,5232.0,130.2427,130.2726,129.9534,130.103,5232.0
2025-01-23 11:40:00,130.47,130.51,130.34,130.5,8236.0,130.1329,130.1728,130.0033,130.1629,8236.0
2025-01-23 11:45:00,130.64,130.9,130.64,130.89,5705.0,130.3025,130.5618,130.3025,130.5519,5705.0
2025-01-23 11:50:00,130.88,130.88,130.51,130.68,4298.0,130.5419,130.5419,130.1728,130.3424,4298.0
2025-01-23 11:55:00,130.72,130.77,130.36,130.5,11183.0,130.3823,130.4322,130.0232,130.1629,11183.0
2025-01-23 12:00:00,130.5,130.57,130.45,130.53,3326.0,130.1629,130.2327,130.113,130.1928,3326.0
2025-01-23 12:05:00,130.55,130.85,130.5,130.68,11554.0,130.2127,130.512,130.1629,130.3424,11554.0
2025-01-23 12:10:00,130.81,130.81,130.45,130.45,7023.0,130.4721,130.4721,130.113,130.113,7023.0
2025-01-23 12:15:00,130.48,130.76,130.48,130.75,18467.0,130.1429,130.4222,130.1429,130.4122,18467.0
2025-01-23 12:20:00,130.78,130.9,130.77,130.77,3874.0,130.4421,130.5618,130.4322,130.4322,3874.0
2025-01-23 12:25:00,130.77,130.81,130.52,130.52,5232.0,130.4322,130.4721,130.1828,130.1828,5232.0
2025-01-23 12:30:00,130.57,130.66,130.2,130.22,6106.0,130.2327,130.3225,129.8636,129.8836,6106.0
2025-01-23 12:35:00,130.18,130.27,130.18,130.22,5304.0,129.8437,129.9335,129.8437,129.8836,5304.0
2025-01-23 12:40:00,130.22,130.22,130.02,130.13,7446.0,129.8836,129.8836,129.6841,129.7938,7446.0
2025-01-23 12:45:00,130.09,130.26,130.09,130.17,3432.0,129.7539,129.9235,129.7539,129.8337,3432.0
2025-01-23 12:50:00,130.18,130.39,130.12,130.19,3662.0,129.8437,130.0532,129.7838,129.8537,3662.0
2025-01-23 12:55:00,130.14,130.19,129.98,130.04,6802.0,129.8038,129.8537,129.6442,129.7041,6802.0
2025-01-23 13:00:00,129.99,130.12,129.95,130.08,6465.0,129.6542,129.7838,129.6143,129.744,6465.0
2025-01-23 13:05:00,130.08,130.16,130.07,130.08,3304.0,129.744,129.8237,129.734,129.744,3304.0
2025-01-23 13:10:00,130.02,130.34,129.96,130.34,5995.0,129.6841,130.0033,129.6243,130.0033,5995.0
2025-01-23 13:15:00,130.4,130.59,130.33,130.33,12818.0,130.0631,130.2526,129.9933,129.9933,12818.0
2025-01-23 13:20:00,130.33,130.42,130.15,130.42,8893.0,129.9933,130.0831,129.8138,130.0831,8893.0
2025-01-23 13:25:00,130.45,130.47,130.27,130.28,2475.0,130.113,130.1329,129.9335,129.9434,2475.0
2025-01-23 13:30:00,130.28,130.4,130.27,130.33,6877.0,129.9434,130.0631,129.9335,129.9933,6877.0
2025-01-23 13:35:00,130.33,130.37,130.23,130.28,5551.0,129.9933,130.0332,129.8936,129.9434,5551.0
2025-01-23 13:40:00,130.24,130.24,130.06,130.07,7645.0,129.9035,129.9035,129.724,129.734,7645.0
2025-01-23 13:45:00,130.11,130.6,130.1,130.35,15685.0,129.7739,130.2626,129.7639,130.0133,15685.0
2025-01-23 13:50:00,130.5,130.77,130.49,130.63,24938.0,130.1629,130.4322,130.1529,130.2925,24938.0
2025-01-23 13:55:00,130.58,130.76,130.57,130.65,4299.0,130.2427,130.4222,130.2327,130.3125,4299.0
2025-01-23 14:00:00,130.64,130.84,130.57,130.81,10399.0,130.3025,130.502,130.2327,130.4721,10399.0
2025-01-23 14:05:00,130.83,131.11,130.76,130.82,23862.0,130.492,130.7713,130.4222,130.482,23862.0
2025-01-23 14:10:00,130.82,130.82,130.65,130.81,12933.0,130.482,130.482,130.3125,130.4721,12933.0
2025-01-23 14:15:00,130.88,130.93,130.79,130.87,6024.0,130.5419,130.5918,130.4521,130.5319,6024.0
2025-01-23 14:20:00,130.88,130.95,130.77,130.87,7792.0,130.5419,130.6117,130.4322,130.5319,7792.0
2025-01-23 14:25:00,130.87,130.96,130.83,130.96,5256.0,130.5319,130.6217,130.492,130.6217,5256.0
2025-01-23 14:30:00,130.94,131.19,130.94,131.06,4568.0,130.6017,130.8511,130.6017,130.7214,4568.0
2025-01-23 14:35:00,131.06,131.19,131.02,131.11,8667.0,130.7214,130.8511,130.6815,130.7713,8667.0
2025-01-23 14:40:00,131.11,131.29,131.11,131.29,4234.0,130.7713,130.9508,130.7713,130.9508,4234.0
2025-01-23 14:45:00,131.25,131.29,131.13,131.28,2706.0,130.9109,130.9508,130.7912,130.9409,2706.0
2025-01-23 14:50:00,131.29,131.37,131.29,131.31,5938.0,130.9508,131.0306,130.9508,130.9708,5938.0
2025-01-23 14:55:00,131.31,131.42,131.25,131.25,6372.0,130.9708,131.0805,130.9109,130.9109,6372.0
2025-01-23 15:00:00,131.24,131.41,131.23,131.31,5664.0,130.901,131.0705,130.891,130.9708,5664.0
2025-01-23 15:05:00,131.31,131.39,131.3,131.35,4150.0,130.9708,131.0506,130.9608,131.0107,4150.0
2025-01-23 15:10:00,131.36,131.45,131.26,131.45,6971.0,131.0206,131.1104,130.9209,131.1104,6971.0
2025-01-23 15:15:00,131.49,131.67,131.32,131.38,17604.0,131.1503,131.3298,130.9807,131.0406,17604.0
2025-01-23 15:20:00,131.34,131.39,131.15,131.18,10352.0,131.0007,131.0506,130.8112,130.8411,10352.0
2025-01-23 15:25:00,131.15,131.21,130.96,130.97,6241.0,130.8112,130.871,130.6217,130.6317,6241.0
2025-01-23 15:30:00,130.96,131.15,130.94,131.12,9828.0,130.6217,130.8112,130.6017,130.7813,9828.0
2025-01-23 15:35:00,131.09,131.34,131.08,131.14,20548.0,130.7513,131.0007,130.7414,130.8012,20548.0
2025-01-23 15:40:00,131.15,131.15,130.85,131.05,13080.0,130.8112,130.8112,130.512,130.7114,13080.0
2025-01-23 15:45:00,130.95,131.1,130.86,130.92,15340.0,130.6117,130.7613,130.5219,130.5818,15340.0
2025-01-23 15:50:00,130.94,131.52,130.92,131.48,25400.0,130.6017,131.1802,130.5818,131.1403,25400.0
2025-01-23 15:55:00,131.54,131.89,131.49,131.82,125917.0,131.2002,131.5493,131.1503,131.4795,125917.0
2025-01-24 09:30:00,132.0,132.33,131.35,131.37,22501.0,131.659,131.9881,131.0107,131.0306,22501.0
2025-01-24 09:35:00,131.27,131.75,131.18,131.18,13554.0,130.9309,131.4096,130.8411,130.8411,13554.0
2025-01-24 09:40:00,131.19,131.69,131.0,131.33,10577.0,130.8511,131.3498,130.6616,130.9907,10577.0
2025-01-24 09:45:00,131.51,131.69,131.07,131.56,6359.0,131.1703,131.3498,130.7314,131.2201,6359.0
2025-01-24 09:50:00,131.76,131.76,131.44,131.44,3070.0,131.4196,131.4196,131.1004,131.1004,3070.0
2025-01-24 09:55:00,131.56,131.74,131.06,131.11,23151.0,131.2201,131.3997,130.7214,130.7713,23151.0
2025-01-24 10:00:00,131.37,131.55,130.7,130.79,14015.0,131.0306,131.2102,130.3624,130.4521,14015.0
2025-01-24 10:05:00,130.79,131.54,130.76,131.53,30615.0,130.4521,131.2002,130.4222,131.1902,30615.0
2025-01-24 10:10:00,131.47,131.59,131.16,131.24,7073.0,131.1304,131.2501,130.8212,130.901,7073.0
2025-01-24 10:15:00,131.19,131.4,131.14,131.37,12380.0,130.8511,131.0605,130.8012,131.0306,12380.0
2025-01-24 10:20:00,131.37,131.38,131.11,131.16,3342.0,131.0306,131.0406,130.7713,130.8212,3342.0
2025-01-24 10:25:00,131.16,131.43,131.07,131.32,8834.0,130.8212,131.0905,130.7314,130.9807,8834.0
2025-01-24 10:30:00,131.28,131.28,130.94,130.98,32744.0,130.9409,130.9409,130.6017,130.6416,32744.0
2025-01-24 10:35:00,130.87,131.05,130.64,130.69,6200.0,130.5319,130.7114,130.3025,130.3524,6200.0
2025-01-24 10:40:00,130.69,130.82,130.68,130.81,2701.0,130.3524,130.482,130.3424,130.4721,2701.0
2025-01-24 10:45:00,130.78,131.27,130.77,131.15,8293.0,130.4421,130.9309,130.4322,130.8112,8293.0
2025-01-24 10:50:00,131.06,131.08,130.64,131.08,9192.0,130.7214,130.7414,130.3025,130.7414,9192.0
2025-01-24 10:55:00,131.14,131.3,131.03,131.1,8810.0,130.8012,130.9608,130.6915,130.7613,8810.0
2025-01-24 11:00:00,131.15,131.15,130.83,130.89,43576.0,130.8112,130.8112,130.492,130.5519,43576.0
2025-01-24 11:05:00,130.84,131.12,130.84,131.02,7201.0,130.502,130.7813,130.502,130.6815,7201.0
2025-01-24 11:10:00,130.94,131.22,130.94,131.17,4368.0,130.6017,130.881,130.6017,130.8311,4368.0
2025-01-24 11:15:00,131.12,131.21,131.06,131.17,3659.0,130.7813,130.871,130.7214,130.8311,3659.0
2025-01-24 11:20:00,131.13,131.4,131.13,131.27,5123.0,130.7912,131.0605,130.7912,130.9309,5123.0
2025-01-24 11:25:00,131.33,131.73,131.33,131.72,6312.0,130.9907,131.3897,130.9907,131.3797,6312.0
2025-01-24 11:30:00,131.73,131.79,131.59,131.72,5607.0,131.3897,131.4495,131.2501,131.3797,5607.0
2025-01-24 11:35:00,131.6,131.68,131.58,131.62,5098.0,131.26,131.3398,131.2401,131.28,5098.0
2025-01-24 11:40:00,131.67,131.92,131.67,131.67,7800.0,131.3298,131.5792,131.3298,131.3298,7800.0
2025-01-24 11:45:00,131.72,131.84,131.67,131.77,2024.0,131.3797,131.4994,131.3298,131.4296,2024.0
2025-01-24 11:50:00,131.7,131.85,131.61,131.84,6249.0,131.3598,131.5094,131.27,131.4994,6249.0
2025-01-24 11:55:00,131.89,131.94,131.56,131.59,6534.0,131.5493,131.5991,131.2201,131.2501,6534.0
2025-01-24 12:00:00,131.55,131.69,131.5,131.57,6332.0,131.2102,131.3498,131.1603,131.2301,6332.0
2025-01-24 12:05:00,131.52,131.7,131.45,131.48,3169.0,131.1802,131.3598,131.1104,131.1403,3169.0
2025-01-24 12:10:00,131.47,131.54,131.42,131.47,2669.0,131.1304,131.2002,131.0805,131.1304,2669.0
2025-01-24 12:15:00,131.53,131.53,131.06,131.18,7960.0,131.1902,131.1902,130.7214,130.8411,7960.0
2025-01-24 12:20:00,131.18,131.3,131.11,131.22,7544.0,130.8411,130.9608,130.7713,130.881,7544.0
2025-01-24 12:25:00,131.22,131.23,130.86,130.9,4500.0,130.881,130.891,130.5219,130.5618,4500.0
2025-01-24 12:30:00,130.91,131.08,130.88,130.93,3716.0,130.5718,130.7414,130.5419,130.5918,3716.0
2025-01-24 12:35:00,131.02,131.09,130.93,130.96,1911.0,130.6815,130.7513,130.5918,130.6217,1911.0
2025-01-24 12:40:00,130.91,130.93,130.77,130.77,3224.0,130.5718,130.5918,130.4322,130.4322,3224.0
2025-01-24 12:45:00,130.83,131.01,130.77,130.87,4705.0,130.492,130.6716,130.4322,130.5319,4705.0
2025-01-24 12:50:00,130.93,130.93,130.26,130.41,4641.0,130.5918,130.5918,129.9235,130.0731,4641.0
2025-01-24 12:55:00,130.43,130.43,130.19,130.36,2224.0,130.093,130.093,129.8537,130.0232,2224.0
2025-01-24 13:00:00,130.24,130.34,130.15,130.33,2895.0,129.9035,130.0033,129.8138,129.9933,2895.0
2025-01-24 13:05:00,130.31,130.44,130.29,130.34,4177.0,129.9734,130.103,129.9534,130.0033,4177.0
2025-01-24 13:10:00,130.33,130.4,130.13,130.26,7199.0,129.9933,130.0631,129.7938,129.9235,7199.0
2025-01-24 13:15:00,130.32,130.44,130.25,130.44,3519.0,129.9833,130.103,129.9135,130.103,3519.0
2025-01-24 13:20:00,130.41,130.53,130.36,130.46,3240.0,130.0731,130.1928,130.0232,130.123,3240.0
2025-01-24 13:25:00,130.43,130.43,130.25,130.26,4994.0,130.093,130.093,129.9135,129.9235,4994.0
2025-01-24 13:30:00,130.33,130.39,130.26,130.27,5243.0,129.9933,130.0532,129.9235,129.9335,5243.0
2025-01-24 13:35:00,130.23,130.24,130.12,130.19,8144.0,129.8936,129.9035,129.7838,129.8537,8144.0
2025-01-24 13:40:00,130.19,130.2,129.79,129.79,13148.0,129.8537,129.8636,129.4547,129.4547,13148.0
2025-01-24 13:45:00,129.83,130.01,129.69,130.01,20884.0,129.4946,129.6741,129.355,129.6741,20884.0
2025-01-24 13:50:00,130.04,130.04,129.91,129.93,3340.0,129.7041,129.7041,129.5744,129.5943,3340.0
2025-01-24 13:55:00,130.0,130.01,129.69,129.72,4036.0,129.6642,129.6741,129.355,129.3849,4036.0
2025-01-24 14:00:00,129.72,129.86,129.53,129.6,6796.0,129.3849,129.5245,129.1954,129.2652,6796.0
2025-01-24 14:05:00,129.57,129.8,129.51,129.58,5859.0,129.2353,129.4647,129.1754,129.2452,5859.0
2025-01-24 14:10:00,129.53,129.58,129.44,129.47,7199.0,129.1954,129.2452,129.1056,129.1355,7199.0
2025-01-24 14:15:00,129.5,129.56,129.39,129.42,9368.0,129.1655,129.2253,129.0557,129.0857,9368.0
2025-01-24 14:20:00,129.47,129.73,129.44,129.69,9897.0,129.1355,129.3949,129.1056,129.355,9897.0
2025-01-24 14:25:00,129.64,129.7,129.46,129.46,8893.0,129.3051,129.3649,129.1256,129.1256,8893.0
2025-01-24 14:30:00,129.51,129.61,129.41,129.46,4952.0,129.1754,129.2752,129.0757,129.1256,4952.0
2025-01-24 14:35:00,129.48,129.51,129.37,129.39,7876.0,129.1455,129.1754,129.0358,129.0557,7876.0
2025-01-24 14:40:00,129.39,129.61,129.33,129.44,30525.0,129.0557,129.2752,128.9959,129.1056,30525.0
2025-01-24 14:45:00,129.53,129.57,129.35,129.48,9237.0,129.1954,129.2353,129.0158,129.1455,9237.0
2025-01-24 14:50:00,129.37,129.9,129.37,129.78,20867.0,129.0358,129.5644,129.0358,129.4447,20867.0
2025-01-24 14:55:00,129.83,129.89,129.6,129.61,2995.0,129.4946,129.5544,129.2652,129.2752,2995.0
2025-01-24 15:00:00,129.66,129.88,129.64,129.87,4714.0,129.325,129.5445,129.3051,129.5345,4714.0
2025-01-24 15:05:00,129.88,130.03,129.83,129.83,3790.0,129.5445,129.6941,129.4946,129.4946,3790.0
2025-01-24 15:10:00,129.84,129.94,129.71,129.74,3816.0,129.5046,129.6043,129.3749,129.4048,3816.0
2025-01-24 15:15:00,129.78,129.78,129.56,129.56,4206.0,129.4447,129.4447,129.2253,129.2253,4206.0
2025-01-24 15:20:00,129.49,129.62,129.44,129.62,8452.0,129.1555,129.2851,129.1056,129.2851,8452.0
2025-01-24 15:25:00,129.64,129.64,129.27,129.27,6440.0,129.3051,129.3051,128.936,128.936,6440.0
2025-01-24 15:30:00,129.36,129.71,129.33,129.62,13574.0,129.0258,129.3749,128.9959,129.2851,13574.0
2025-01-24 15:35:00,129.66,129.74,129.62,129.63,14935.0,129.325,129.4048,129.2851,129.2951,14935.0
2025-01-24 15:40:00,129.6,129.88,129.58,129.85,12117.0,129.2652,129.5445,129.2452,129.5145,12117.0
2025-01-24 15:45:00,129.76,129.85,129.29,129.36,24550.0,129.4248,129.5145,128.956,129.0258,24550.0
2025-01-24 15:50:00,129.4,130.03,129.36,129.98,86711.0,129.0657,129.6941,129.0258,129.6442,86711.0
2025-01-24 15:55:00,129.92,130.17,129.62,129.9,220337.0,129.5844,129.8337,129.2851,129.5644,220337.0
2025-01-27 09:30:00,124.61,125.39,123.45,124.0,112090.0,124.2881,125.0661,123.1311,123.6797,112090.0
2025-01-27 09:35:00,123.46,123.93,122.43,122.55,38390.0,123.1411,123.6098,122.1137,122.2334,38390.0
2025-01-27 09:40:00,122.56,123.52,122.47,123.48,35348.0,122.2434,123.2009,122.1536,123.161,35348.0
2025-01-27 09:45:00,123.25,124.03,123.18,123.24,30691.0,122.9316,123.7096,122.8618,122.9216,30691.0
2025-01-27 09:50:00,123.21,123.8,122.93,123.54,26516.0,122.8917,123.4802,122.6124,123.2208,26516.0
2025-01-27 09:55:00,123.64,124.58,123.59,124.47,13119.0,123.3206,124.2582,123.2707,124.1484,13119.0
2025-01-27 10:00:00,124.5,124.59,123.8,123.97,29237.0,124.1784,124.2681,123.4802,123.6497,29237.0
2025-01-27 10:05:00,124.03,124.2,123.21,123.48,32116.0,123.7096,123.8791,122.8917,123.161,32116.0
2025-01-27 10:10:00,123.41,123.66,123.03,123.09,22745.0,123.0912,123.3405,122.7122,122.772,22745.0
2025-01-27 10:15:00,123.16,123.32,122.18,122.38,28146.0,122.8418,123.0014,121.8644,122.0638,28146.0
2025-01-27 10:20:00,122.41,122.63,122.29,122.57,73852.0,122.0938,122.3132,121.9741,122.2534,73852.0
2025-01-27 10:25:00,122.54,122.76,121.85,122.5,39917.0,122.2234,122.4429,121.5352,122.1835,39917.0
2025-01-27 10:30:00,122.55,123.2,122.48,122.89,37429.0,122.2334,122.8817,122.1636,122.5725,37429.0
2025-01-27 10:35:00,122.89,122.91,122.04,122.14,9449.0,122.5725,122.5925,121.7247,121.8245,9449.0
2025-01-27 10:40:00,122.22,123.05,122.12,122.86,15065.0,121.9043,122.7321,121.8045,122.5426,15065.0
2025-01-27 10:45:00,122.86,123.01,122.56,122.56,20108.0,122.5426,122.6922,122.2434,122.2434,20108.0
2025-01-27 10:50:00,122.54,122.65,122.15,122.41,14588.0,122.2234,122.3331,121.8344,122.0938,14588.0
2025-01-27 10:55:00,122.33,122.36,121.83,121.92,22959.0,122.014,122.0439,121.5153,121.605,22959.0
2025-01-27 11:00:00,121.92,122.09,121.52,121.63,17649.0,121.605,121.7746,121.2061,121.3158,17649.0
2025-01-27 11:05:00,121.62,121.7,121.02,121.13,38044.0,121.3058,121.3856,120.7074,120.8171,38044.0
2025-01-27 11:10:00,121.13,121.23,120.45,120.59,70578.0,120.8171,120.9168,120.1388,120.2785,70578.0
2025-01-27 11:15:00,120.55,120.79,120.25,120.79,54486.0,120.2386,120.478,119.9393,120.478,54486.0
2025-01-27 11:20:00,120.67,120.8,119.69,120.13,38823.0,120.3583,120.4879,119.3808,119.8197,38823.0
2025-01-27 11:25:00,120.07,120.2,119.09,119.95,65528.0,119.7598,119.8895,118.7823,119.6401,65528.0
2025-01-27 11:30:00,119.86,120.3,119.83,119.94,25066.0,119.5504,119.9892,119.5204,119.6301,25066.0
2025-01-27 11:35:00,120.04,120.25,119.75,119.81,12452.0,119.7299,119.9393,119.4406,119.5005,12452.0
2025-01-27 11:40:00,119.81,119.89,119.24,119.41,50029.0,119.5005,119.5803,118.932,119.1015,50029.0
2025-01-27 11:45:00,119.45,120.26,119.36,119.96,14508.0,119.1414,119.9493,119.0516,119.6501,14508.0
2025-01-27 11:50:00,119.94,119.94,119.46,119.49,10757.0,119.6301,119.6301,119.1514,119.1813,10757.0
2025-01-27 11:55:00,119.52,119.83,119.35,119.36,15214.0,119.2112,119.5204,119.0417,119.0516,15214.0
2025-01-27 12:00:00,119.36,120.38,119.36,120.25,34775.0,119.0516,120.069,119.0516,119.9393,34775.0
2025-01-27 12:05:00,120.34,120.36,119.96,120.08,18537.0,120.0291,120.0491,119.6501,119.7698,18537.0
2025-01-27 12:10:00,120.09,120.22,119.85,119.97,11651.0,119.7798,119.9094,119.5404,119.6601,11651.0
2025-01-27 12:15:00,119.85,120.23,119.79,119.87,17376.0,119.5404,119.9194,119.4805,119.5603,17376.0
2025-01-27 12:20:00,119.85,120.01,119.76,119.77,19464.0,119.5404,119.7,119.4506,119.4606,19464.0
2025-01-27 12:25:00,119.71,119.98,119.65,119.68,16626.0,119.4007,119.67,119.3409,119.3708,16626.0
2025-01-27 12:30:00,119.7,120.11,119.69,119.98,10708.0,119.3908,119.7997,119.3808,119.67,10708.0
2025-01-27 12:35:00,119.97,120.02,119.6,119.62,28593.0,119.6601,119.7099,119.291,119.311,28593.0
2025-01-27 12:40:00,119.61,119.75,119.18,119.5,24562.0,119.301,119.4406,118.8721,119.1913,24562.0
2025-01-27 12:45:00,119.51,119.51,119.25,119.3,10500.0,119.2013,119.2013,118.9419,118.9918,10500.0
2025-01-27 12:50:00,119.22,119.27,118.97,119.07,19603.0,118.912,118.9619,118.6627,118.7624,19603.0
2025-01-27 12:55:00,119.05,119.05,118.66,118.68,20204.0,118.7424,118.7424,118.3535,118.3734,20204.0
2025-01-27 13:00:00,118.68,118.98,118.44,118.88,12537.0,118.3734,118.6726,118.134,118.5729,12537.0
2025-01-27 13:05:00,118.81,118.89,118.68,118.71,10701.0,118.5031,118.5829,118.3734,118.4033,10701.0
2025-01-27 13:10:00,118.68,118.78,118.51,118.67,16171.0,118.3734,118.4731,118.2038,118.3634,16171.0
2025-01-27 13:15:00,118.63,118.85,118.5,118.64,13937.0,118.3235,118.543,118.1939,118.3335,13937.0
2025-01-27 13:20:00,118.73,118.92,118.5,118.62,16445.0,118.4233,118.6128,118.1939,118.3136,16445.0
2025-01-27 13:25:00,118.65,118.73,118.56,118.73,9847.0,118.3435,118.4233,118.2537,118.4233,9847.0
2025-01-27 13:30:00,118.72,119.25,118.67,119.1,30420.0,118.4133,118.9419,118.3634,118.7923,30420.0
2025-01-27 13:35:00,119.12,119.2,119.0,119.0,14358.0,118.8123,118.8921,118.6926,118.6926,14358.0
2025-01-27 13:40:00,119.0,119.13,118.8,118.96,10883.0,118.6926,118.8222,118.4931,118.6527,10883.0
2025-01-27 13:45:00,118.91,118.91,118.56,118.6,11664.0,118.6028,118.6028,118.2537,118.2936,11664.0
2025-01-27 13:50:00,118.58,118.98,118.51,118.76,12512.0,118.2737,118.6726,118.2038,118.4532,12512.0
2025-01-27 13:55:00,118.73,118.81,118.39,118.4,12007.0,118.4233,118.5031,118.0842,118.0941,12007.0
2025-01-27 14:00:00,118.4,118.72,118.35,118.59,12115.0,118.0941,118.4133,118.0443,118.2836,12115.0
2025-01-27 14:05:00,118.58,118.61,118.14,118.15,29350.0,118.2737,118.3036,117.8348,117.8448,29350.0
2025-01-27 14:10:00,118.19,118.51,118.17,118.35,12836.0,117.8847,118.2038,117.8647,118.0443,12836.0
2025-01-27 14:15:00,118.35,118.57,118.35,118.49,14158.0,118.0443,118.2637,118.0443,118.1839,14158.0
2025-01-27 14:20:00,118.47,118.56,118.25,118.46,18814.0,118.1639,118.2537,117.9445,118.154,18814.0
2025-01-27 14:25:00,118.43,118.87,118.43,118.83,25411.0,118.124,118.5629,118.124,118.523,25411.0
2025-01-27 14:30:00,118.91,119.33,118.71,119.33,20825.0,118.6028,119.0217,118.4033,119.0217,20825.0
2025-01-27 14:35:00,119.38,119.56,119.12,119.56,16199.0,119.0716,119.2511,118.8123,119.2511,16199.0
2025-01-27 14:40:00,119.58,119.58,119.14,119.23,17382.0,119.2711,119.2711,118.8322,118.922,17382.0
2025-01-27 14:45:00,119.26,119.3,118.85,118.9,28812.0,118.9519,118.9918,118.543,118.5928,28812.0
2025-01-27 14:50:00,118.9,119.06,118.65,118.97,33985.0,118.5928,118.7524,118.3435,118.6627,33985.0
2025-01-27 14:55:00,118.92,119.08,118.66,119.08,36795.0,118.6128,118.7724,118.3535,118.7724,36795.0
2025-01-27 15:00:00,119.12,119.72,119.08,119.58,16631.0,118.8123,119.4107,118.7724,119.2711,16631.0
2025-01-27 15:05:00,119.58,120.1,119.48,120.04,27599.0,119.2711,119.7897,119.1713,119.7299,27599.0
2025-01-27 15:10:00,119.99,120.38,119.99,120.06,25533.0,119.68,120.069,119.68,119.7498,25533.0
2025-01-27 15:15:00,120.06,120.19,119.89,120.07,27619.0,119.7498,119.8795,119.5803,119.7598,27619.0
2025-01-27 15:20:00,120.05,120.08,119.77,120.03,22803.0,119.7399,119.7698,119.4606,119.7199,22803.0
2025-01-27 15:25:00,119.98,119.99,119.45,119.45,31787.0,119.67,119.68,119.1414,119.1414,31787.0
2025-01-27 15:30:00,119.5,120.18,119.5,120.04,30145.0,119.1913,119.8695,119.1913,119.7299,30145.0
2025-01-27 15:35:00,120.04,120.4,120.03,120.18,17891.0,119.7299,120.089,119.7199,119.8695,17891.0
2025-01-27 15:40:00,120.14,120.22,119.81,120.09,32393.0,119.8296,119.9094,119.5005,119.7798,32393.0
2025-01-27 15:45:00,120.15,120.54,120.09,120.31,35458.0,119.8396,120.2286,119.7798,119.9992,35458.0
2025-01-27 15:50:00,120.24,120.24,119.61,119.85,71356.0,119.9294,119.9294,119.301,119.5404,71356.0
2025-01-27 15:55:00,119.75,120.42,119.68,120.42,210405.0,119.4406,120.1089,119.3708,120.1089,210405.0
2025-01-28 09:30:00,120.51,121.57,120.13,120.32,54252.0,120.1987,121.2559,119.8197,120.0092,54252.0
2025-01-28 09:35:00,120.32,120.39,118.55,118.91,38477.0,120.0092,120.079,118.2437,118.6028,38477.0
2025-01-28 09:40:00,119.09,119.66,118.73,118.92,7374.0,118.7823,119.3509,118.4233,118.6128,7374.0
2025-01-28 09:45:00,119.02,119.81,119.02,119.81,9639.0,118.7125,119.5005,118.7125,119.5005,9639.0
2025-01-28 09:50:00,119.93,120.21,119.5,120.18,8911.0,119.6202,119.8995,119.1913,119.8695,8911.0
2025-01-28 09:55:00,120.32,120.54,120.02,120.4,8279.0,120.0092,120.2286,119.7099,120.089,8279.0
2025-01-28 10:00:00,120.66,120.93,120.36,120.7,22290.0,120.3483,120.6176,120.0491,120.3882,22290.0
2025-01-28 10:05:00,120.56,120.88,120.14,120.21,21947.0,120.2485,120.5677,119.8296,119.8995,21947.0
2025-01-28 10:10:00,120.23,120.47,120.1,120.38,21205.0,119.9194,120.1588,119.7897,120.069,21205.0
2025-01-28 10:15:00,120.4,120.4,119.83,120.07,63571.0,120.089,120.089,119.5204,119.7598,63571.0
2025-01-28 10:20:00,120.02,120.39,119.97,120.22,26252.0,119.7099,120.079,119.6601,119.9094,26252.0
2025-01-28 10:25:00,120.28,120.59,120.22,120.58,10154.0,119.9693,120.2785,119.9094,120.2685,10154.0
2025-01-28 10:30:00,120.51,120.75,120.08,120.09,15811.0,120.1987,120.4381,119.7698,119.7798,15811.0
2025-01-28 10:35:00,120.1,120.36,120.09,120.21,9142.0,119.7897,120.0491,119.7798,119.8995,9142.0
2025-01-28 10:40:00,120.15,120.21,119.83,119.92,14414.0,119.8396,119.8995,119.5204,119.6102,14414.0
2025-01-28 10:45:00,119.84,119.98,119.46,119.85,40139.0,119.5304,119.67,119.1514,119.5404,40139.0
2025-01-28 10:50:00,119.88,119.91,119.58,119.61,13027.0,119.5703,119.6002,119.2711,119.301,13027.0
2025-01-28 10:55:00,119.59,120.16,119.46,120.15,14630.0,119.2811,119.8496,119.1514,119.8396,14630.0
2025-01-28 11:00:00,120.22,120.3,119.88,120.18,8977.0,119.9094,119.9892,119.5703,119.8695,8977.0
2025-01-28 11:05:00,120.15,120.35,120.02,120.04,8513.0,119.8396,120.0391,119.7099,119.7299,8513.0
2025-01-28 11:10:00,120.0,120.16,119.56,119.56,11691.0,119.69,119.8496,119.2511,119.2511,11691.0
2025-01-28 11:15:00,119.66,119.8,119.46,119.5,5952.0,119.3509,119.4905,119.1514,119.1913,5952.0
2025-01-28 11:20:00,119.57,119.7,119.3,119.3,14244.0,119.2611,119.3908,118.9918,118.9918,14244.0
2025-01-28 11:25:00,119.38,119.38,118.97,119.06,16082.0,119.0716,119.0716,118.6627,118.7524,16082.0
2025-01-28 11:30:00,119.06,119.12,118.98,119.07,10560.0,118.7524,118.8123,118.6726,118.7624,10560.0
2025-01-28 11:35:00,118.98,119.14,118.94,119.13,8265.0,118.6726,118.8322,118.6327,118.8222,8265.0
2025-01-28 11:40:00,119.19,119.19,118.81,118.94,5857.0,118.8821,118.8821,118.5031,118.6327,5857.0
2025-01-28 11:45:00,118.94,119.3,118.93,119.26,3993.0,118.6327,118.9918,118.6228,118.9519,3993.0
2025-01-28 11:50:00,119.25,119.28,118.86,119.0,11013.0,118.9419,118.9719,118.5529,118.6926,11013.0
2025-01-28 11:55:00,119.0,119.12,118.94,119.08,2401.0,118.6926,118.8123,118.6327,118.7724,2401.0
2025-01-28 12:00:00,119.07,119.75,119.07,119.75,14640.0,118.7624,119.4406,118.7624,119.4406,14640.0
2025-01-28 12:05:00,119.74,119.78,119.57,119.6,34214.0,119.4307,119.4706,119.2611,119.291,34214.0
2025-01-28 12:10:00,119.6,120.02,119.47,119.98,6236.0,119.291,119.7099,119.1614,119.67,6236.0
2025-01-28 12:15:00,120.0,120.18,119.89,120.17,3710.0,119.69,119.8695,119.5803,119.8596,3710.0
2025-01-28 12:20:00,120.2,120.36,120.07,120.36,7651.0,119.8895,120.0491,119.7598,120.0491,7651.0
2025-01-28 12:25:00,120.4,120.49,120.11,120.13,7936.0,120.089,120.1787,119.7997,119.8197,7936.0
2025-01-28 12:30:00,120.28,120.39,120.27,120.28,3634.0,119.9693,120.079,119.9593,119.9693,3634.0
2025-01-28 12:35:00,120.33,120.49,120.33,120.46,8903.0,120.0191,120.1787,120.0191,120.1488,8903.0
2025-01-28 12:40:00,120.47,120.47,120.09,120.18,7351.0,120.1588,120.1588,119.7798,119.8695,7351.0
2025-01-28 12:45:00,120.18,120.42,120.18,120.42,15382.0,119.8695,120.1089,119.8695,120.1089,15382.0
2025-01-28 12:50:00,120.54,120.61,120.43,120.51,5922.0,120.2286,120.2984,120.1189,120.1987,5922.0
2025-01-28 12:55:00,120.52,120.58,120.31,120.36,14301.0,120.2087,120.2685,119.9992,120.0491,14301.0
2025-01-28 13:00:00,120.34,120.51,120.19,120.51,18260.0,120.0291,120.1987,119.8795,120.1987,18260.0
2025-01-28 13:05:00,120.7,120.71,120.41,120.43,10499.0,120.3882,120.3982,120.0989,120.1189,10499.0
2025-01-28 13:10:00,120.5,120.53,120.39,120.52,4643.0,120.1887,120.2186,120.079,120.2087,4643.0
2025-01-28 13:15:00,120.56,120.72,120.56,120.72,2996.0,120.2485,120.4081,120.2485,120.4081,2996.0
2025-01-28 13:20:00,120.67,120.67,120.54,120.63,8852.0,120.3583,120.3583,120.2286,120.3184,8852.0
2025-01-28 13:25:00,120.75,120.77,120.6,120.73,9383.0,120.4381,120.458,120.2884,120.4181,9383.0
2025-01-28 13:30:00,120.75,120.9,120.71,120.88,8913.0,120.4381,120.5877,120.3982,120.5677,8913.0
2025-01-28 13:35:00,120.91,120.95,120.78,120.79,8002.0,120.5976,120.6375,120.468,120.478,8002.0
2025-01-28 13:40:00,120.8,120.85,120.66,120.66,7416.0,120.4879,120.5378,120.3483,120.3483,7416.0
2025-01-28 13:45:00,120.67,120.9,120.62,120.87,7702.0,120.3583,120.5877,120.3084,120.5577,7702.0
2025-01-28 13:50:00,120.89,120.99,120.82,120.95,3938.0,120.5777,120.6774,120.5079,120.6375,3938.0
2025-01-28 13:55:00,120.92,120.92,120.76,120.78,5745.0,120.6076,120.6076,120.448,120.468,5745.0
2025-01-28 14:00:00,120.78,120.78,120.56,120.59,8305.0,120.468,120.468,120.2485,120.2785,8305.0
2025-01-28 14:05:00,120.58,120.65,120.55,120.61,24478.0,120.2685,120.3383,120.2386,120.2984,24478.0
2025-01-28 14:10:00,120.57,120.68,120.55,120.59,9698.0,120.2585,120.3682,120.2386,120.2785,9698.0
2025-01-28 14:15:00,120.58,120.81,120.55,120.8,6225.0,120.2685,120.4979,120.2386,120.4879,6225.0
2025-01-28 14:20:00,120.78,121.0,120.76,120.94,4248.0,120.468,120.6874,120.448,120.6276,4248.0
2025-01-28 14:25:00,120.97,121.0,120.75,120.77,7231.0,120.6575,120.6874,120.4381,120.458,7231.0
2025-01-28 14:30:00,120.77,120.87,120.76,120.87,4769.0,120.458,120.5577,120.448,120.5577,4769.0
2025-01-28 14:35:00,120.91,121.32,120.91,121.32,6101.0,120.5976,121.0066,120.5976,121.0066,6101.0
2025-01-28 14:40:00,121.34,121.52,121.34,121.52,6511.0,121.0265,121.2061,121.0265,121.2061,6511.0
2025-01-28 14:45:00,121.52,122.2,121.51,122.2,18694.0,121.2061,121.8843,121.1961,121.8843,18694.0
2025-01-28 14:50:00,122.13,122.16,122.0,122.07,14529.0,121.8145,121.8444,121.6848,121.7546,14529.0
2025-01-28 14:55:00,122.08,122.36,122.03,122.21,13135.0,121.7646,122.0439,121.7147,121.8943,13135.0
2025-01-28 15:00:00,122.27,122.4,122.15,122.19,14344.0,121.9541,122.0838,121.8344,121.8743,14344.0
2025-01-28 15:05:00,122.2,122.26,122.07,122.26,11951.0,121.8843,121.9442,121.7546,121.9442,11951.0
2025-01-28 15:10:00,122.23,122.31,122.07,122.08,13330.0,121.9142,121.994,121.7546,121.7646,13330.0
2025-01-28 15:15:00,122.08,122.27,122.07,122.27,8203.0,121.7646,121.9541,121.7546,121.9541,8203.0
2025-01-28 15:20:00,122.27,122.91,122.14,122.79,45676.0,121.9541,122.5925,121.8245,122.4728,45676.0
2025-01-28 15:25:00,122.79,123.07,122.68,123.03,14610.0,122.4728,122.7521,122.3631,122.7122,14610.0
2025-01-28 15:30:00,122.97,123.17,122.83,123.13,18811.0,122.6523,122.8518,122.5127,122.8119,18811.0
2025-01-28 15:35:00,123.12,123.12,122.56,122.57,45593.0,122.8019,122.8019,122.2434,122.2534,45593.0
2025-01-28 15:40:00,122.53,122.63,122.44,122.5,15528.0,122.2135,122.3132,122.1237,122.1835,15528.0
2025-01-28 15:45:00,122.49,122.49,121.96,122.16,41178.0,122.1736,122.1736,121.6449,121.8444,41178.0
2025-01-28 15:50:00,122.22,122.33,121.97,122.19,44794.0,121.9043,122.014,121.6549,121.8743,44794.0
2025-01-28 15:55:00,122.15,122.15,121.78,122.08,108733.0,121.8344,121.8344,121.4654,121.7646,108733.0
2025-01-29 09:30:00,122.9,123.51,121.74,121.86,47542.0,122.5825,123.1909,121.4255,121.5452,47542.0
2025-01-29 09:35:00,121.86,123.06,121.86,123.05,43678.0,121.5452,122.7421,121.5452,122.7321,43678.0
2025-01-29 09:40:00,122.64,123.0,122.41,122.41,27251.0,122.3232,122.6822,122.0938,122.0938,27251.0
2025-01-29 09:45:00,122.51,123.14,122.1,122.23,43673.0,122.1935,122.8219,121.7846,121.9142,43673.0
2025-01-29 09:50:00,122.23,122.48,122.06,122.34,17613.0,121.9142,122.1636,121.7447,122.0239,17613.0
2025-01-29 09:55:00,122.37,122.64,122.18,122.26,10890.0,122.0539,122.3232,121.8644,121.9442,10890.0
2025-01-29 10:00:00,122.36,123.05,122.35,122.97,18602.0,122.0439,122.7321,122.0339,122.6523,18602.0
2025-01-29 10:05:00,123.0,123.4,122.77,123.27,21869.0,122.6822,123.0812,122.4528,122.9515,21869.0
2025-01-29 10:10:00,123.27,123.42,122.92,123.12,19736.0,122.9515,123.1012,122.6024,122.8019,19736.0
2025-01-29 10:15:00,123.34,123.46,122.6,122.84,20888.0,123.0214,123.1411,122.2833,122.5227,20888.0
2025-01-29 10:20:00,122.75,122.77,122.45,122.48,30120.0,122.4329,122.4528,122.1337,122.1636,30120.0
2025-01-29 10:25:00,122.45,122.53,122.14,122.49,13705.0,122.1337,122.2135,121.8245,122.1736,13705.0
2025-01-29 10:30:00,122.49,122.59,122.2,122.32,8354.0,122.1736,122.2733,121.8843,122.004,8354.0
2025-01-29 10:35:00,122.22,122.32,122.04,122.17,7785.0,121.9043,122.004,121.7247,121.8544,7785.0
2025-01-29 10:40:00,122.17,122.27,121.86,121.97,9203.0,121.8544,121.9541,121.5452,121.6549,9203.0
2025-01-29 10:45:00,122.05,122.23,121.66,122.18,28981.0,121.7347,121.9142,121.3457,121.8644,28981.0
2025-01-29 10:50:00,122.24,122.45,122.16,122.45,6703.0,121.9242,122.1337,121.8444,122.1337,6703.0
2025-01-29 10:55:00,122.46,122.46,121.97,122.09,7235.0,122.1436,122.1436,121.6549,121.7746,7235.0
2025-01-29 11:00:00,122.09,122.59,122.01,122.59,15044.0,121.7746,122.2733,121.6948,122.2733,15044.0
2025-01-29 11:05:00,122.59,122.59,122.0,122.23,12152.0,122.2733,122.2733,121.6848,121.9142,12152.0
2025-01-29 11:10:00,122.23,122.59,122.16,122.34,5951.0,121.9142,122.2733,121.8444,122.0239,5951.0
2025-01-29 11:15:00,122.29,122.33,122.07,122.09,4274.0,121.9741,122.014,121.7546,121.7746,4274.0
2025-01-29 11:20:00,122.12,122.25,122.04,122.2,6126.0,121.8045,121.9342,121.7247,121.8843,6126.0
2025-01-29 11:25:00,122.19,122.21,121.94,121.96,15520.0,121.8743,121.8943,121.625,121.6449,15520.0
2025-01-29 11:30:00,121.97,122.15,121.79,121.83,19321.0,121.6549,121.8344,121.4754,121.5153,19321.0
2025-01-29 11:35:00,121.88,122.19,121.88,121.98,7287.0,121.5651,121.8743,121.5651,121.6649,7287.0
2025-01-29 11:40:00,122.1,122.15,121.82,122.15,10167.0,121.7846,121.8344,121.5053,121.8344,10167.0
2025-01-29 11:45:00,122.18,122.2,121.96,122.08,6653.0,121.8644,121.8843,121.6449,121.7646,6653.0
2025-01-29 11:50:00,122.06,122.26,121.92,122.26,7165.0,121.7447,121.9442,121.605,121.9442,7165.0
2025-01-29 11:55:00,122.21,122.21,122.02,122.11,6868.0,121.8943,121.8943,121.7048,121.7945,6868.0
2025-01-29 12:00:00,122.15,122.46,122.15,122.33,6989.0,121.8344,122.1436,121.8344,122.014,6989.0
2025-01-29 12:05:00,122.35,122.4,122.23,122.27,7926.0,122.0339,122.0838,121.9142,121.9541,7926.0
2025-01-29 12:10:00,122.27,122.36,122.11,122.27,10924.0,121.9541,122.0439,121.7945,121.9541,10924.0
2025-01-29 12:15:00,122.22,122.41,122.17,122.41,4513.0,121.9043,122.0938,121.8544,122.0938,4513.0
2025-01-29 12:20:00,122.37,122.54,122.36,122.4,12544.0,122.0539,122.2234,122.0439,122.0838,12544.0
2025-01-29 12:25:00,122.42,122.49,122.33,122.35,5966.0,122.1037,122.1736,122.014,122.0339,5966.0
2025-01-29 12:30:00,122.4,122.81,122.4,122.65,8836.0,122.0838,122.4927,122.0838,122.3331,8836.0
2025-01-29 12:35:00,122.63,122.68,122.3,122.3,10017.0,122.3132,122.3631,121.9841,121.9841,10017.0
2025-01-29 12:40:00,122.29,122.49,122.25,122.4,13297.0,121.9741,122.1736,121.9342,122.0838,13297.0
2025-01-29 12:45:00,122.47,122.6,122.36,122.55,17331.0,122.1536,122.2833,122.0439,122.2334,17331.0
2025-01-29 12:50:00,122.56,122.59,122.46,122.46,12322.0,122.2434,122.2733,122.1436,122.1436,12322.0
2025-01-29 12:55:00,122.44,122.52,122.4,122.41,5435.0,122.1237,122.2035,122.0838,122.0938,5435.0
2025-01-29 13:00:00,122.47,122.53,121.66,121.73,21891.0,122.1536,122.2135,121.3457,121.4155,21891.0
2025-01-29 13:05:00,121.81,122.26,121.59,122.23,8346.0,121.4953,121.9442,121.2759,121.9142,8346.0
2025-01-29 13:10:00,122.16,122.36,121.99,122.24,8418.0,121.8444,122.0439,121.6749,121.9242,8418.0
2025-01-29 13:15:00,122.16,122.37,122.12,122.28,7453.0,121.8444,122.0539,121.8045,121.9641,7453.0
2025-01-29 13:20:00,122.23,122.3,122.03,122.11,11292.0,121.9142,121.9841,121.7147,121.7945,11292.0
2025-01-29 13:25:00,122.11,122.28,122.07,122.23,10968.0,121.7945,121.9641,121.7546,121.9142,10968.0
2025-01-29 13:30:00,122.24,122.45,122.06,122.06,11017.0,121.9242,122.1337,121.7447,121.7447,11017.0
2025-01-29 13:35:00,122.06,122.13,121.85,121.85,7488.0,121.7447,121.8145,121.5352,121.5352,7488.0
2025-01-29 13:40:00,121.82,121.98,121.8,121.87,4528.0,121.5053,121.6649,121.4853,121.5552,4528.0
2025-01-29 13:45:00,121.85,121.98,121.78,121.92,16275.0,121.5352,121.6649,121.4654,121.605,16275.0
2025-01-29 13:50:00,121.86,121.95,121.79,121.84,6028.0,121.5452,121.635,121.4754,121.5252,6028.0
2025-01-29 13:55:00,121.8,121.87,121.71,121.76,6099.0,121.4853,121.5552,121.3956,121.4454,6099.0
2025-01-29 14:00:00,121.71,121.71,121.11,121.4,13236.0,121.3956,121.3956,120.7971,121.0864,13236.0
2025-01-29 14:05:00,121.36,121.6,121.33,121.43,10186.0,121.0465,121.2859,121.0166,121.1163,10186.0
2025-01-29 14:10:00,121.47,121.47,121.08,121.27,8880.0,121.1562,121.1562,120.7672,120.9567,8880.0
2025-01-29 14:15:00,121.27,121.36,120.94,121.07,11674.0,120.9567,121.0465,120.6276,120.7572,11674.0
2025-01-29 14:20:00,121.06,121.32,121.04,121.32,8800.0,120.7473,121.0066,120.7273,121.0066,8800.0
2025-01-29 14:25:00,121.28,121.41,121.12,121.27,7347.0,120.9667,121.0964,120.8071,120.9567,7347.0
2025-01-29 14:30:00,121.22,121.85,121.21,121.54,12012.0,120.9068,121.5352,120.8969,121.226,12012.0
2025-01-29 14:35:00,121.54,121.77,121.09,121.68,17078.0,121.226,121.4554,120.7772,121.3657,17078.0
2025-01-29 14:40:00,121.62,122.46,121.6,122.46,17336.0,121.3058,122.1436,121.2859,122.1436,17336.0
2025-01-29 14:45:00,122.37,122.4,121.92,122.02,19035.0,122.0539,122.0838,121.605,121.7048,19035.0
2025-01-29 14:50:00,122.1,122.32,121.94,122.27,40486.0,121.7846,122.004,121.625,121.9541,40486.0
2025-01-29 14:55:00,122.15,122.27,121.76,121.92,35802.0,121.8344,121.9541,121.4454,121.605,35802.0
2025-01-29 15:00:00,121.98,122.12,121.51,121.52,8680.0,121.6649,121.8045,121.1961,121.2061,8680.0
2025-01-29 15:05:00,121.5,121.92,121.42,121.72,8842.0,121.1861,121.605,121.1063,121.4055,8842.0
2025-01-29 15:10:00,121.72,121.98,121.55,121.85,14262.0,121.4055,121.6649,121.236,121.5352,14262.0
2025-01-29 15:15:00,121.83,121.9,121.48,121.81,13839.0,121.5153,121.5851,121.1662,121.4953,13839.0
2025-01-29 15:20:00,121.83,122.37,121.83,122.26,14184.0,121.5153,122.0539,121.5153,121.9442,14184.0
2025-01-29 15:25:00,122.23,122.56,122.23,122.47,18603.0,121.9142,122.2434,121.9142,122.1536,18603.0
2025-01-29 15:30:00,122.5,122.61,122.38,122.52,18619.0,122.1835,122.2933,122.0638,122.2035,18619.0
2025-01-29 15:35:00,122.48,122.49,121.96,122.03,20763.0,122.1636,122.1736,121.6449,121.7147,20763.0
2025-01-29 15:40:00,122.04,122.24,121.99,122.06,20937.0,121.7247,121.9242,121.6749,121.7447,20937.0
2025-01-29 15:45:00,122.06,122.4,121.99,122.39,28005.0,121.7447,122.0838,121.6749,122.0738,28005.0
2025-01-29 15:50:00,122.39,122.39,121.73,121.83,60634.0,122.0738,122.0738,121.4155,121.5153,60634.0
2025-01-29 15:55:00,121.88,122.31,121.49,122.06,202262.0,121.5651,121.994,121.1761,121.7447,202262.0
2025-01-30 09:30:00,102.15,107.74,100.77,107.48,588750.0,101.8861,107.4617,100.5097,107.2023,588750.0
2025-01-30 09:35:00,107.24,109.24,106.04,109.0,343301.0,106.963,108.9578,105.7661,108.7184,343301.0
2025-01-30 09:40:00,109.0,109.54,106.53,106.91,198583.0,108.7184,109.257,106.2548,106.6338,198583.0
2025-01-30 09:45:00,106.98,107.46,106.25,107.2,116328.0,106.7036,107.1824,105.9755,106.9231,116328.0
2025-01-30 09:50:00,107.2,108.0,106.83,107.29,147259.0,106.9231,107.721,106.554,107.0128,147259.0
2025-01-30 09:55:00,107.31,109.0,107.29,108.77,276126.0,107.0328,108.7184,107.0128,108.489,276126.0
2025-01-30 10:00:00,108.84,111.13,108.18,111.11,292262.0,108.5588,110.8429,107.9005,110.823,292262.0
2025-01-30 10:05:00,111.13,112.0,110.5,111.73,320862.0,110.8429,111.7107,110.2145,111.4414,320862.0
2025-01-30 10:10:00,111.73,112.0,110.33,110.87,82339.0,111.4414,111.7107,110.045,110.5836,82339.0
2025-01-30 10:15:00,110.77,110.99,110.04,110.57,78446.0,110.4838,110.7033,109.7557,110.2844,78446.0
2025-01-30 10:20:00,110.56,110.75,109.8,110.74,54149.0,110.2744,110.4639,109.5163,110.4539,54149.0
2025-01-30 10:25:00,110.75,110.91,110.38,110.39,41929.0,110.4639,110.6235,110.0948,110.1048,41929.0
2025-01-30 10:30:00,110.4,110.4,109.36,109.68,52170.0,110.1148,110.1148,109.0775,109.3967,52170.0
2025-01-30 10:35:00,109.68,110.19,109.59,109.97,36714.0,109.3967,109.9053,109.3069,109.6859,36714.0
2025-01-30 10:40:00,109.91,110.49,109.75,110.17,39252.0,109.6261,110.2046,109.4665,109.8854,39252.0
2025-01-30 10:45:00,110.17,110.22,109.51,109.51,81092.0,109.8854,109.9353,109.2271,109.2271,81092.0
2025-01-30 10:50:00,109.51,109.76,109.16,109.47,156761.0,109.2271,109.4764,108.878,109.1872,156761.0
2025-01-30 10:55:00,109.47,110.23,109.17,109.63,38339.0,109.1872,109.9452,108.888,109.3468,38339.0
2025-01-30 11:00:00,109.63,111.15,109.6,111.15,85348.0,109.3468,110.8629,109.3169,110.8629,85348.0
2025-01-30 11:05:00,111.15,111.66,110.88,111.09,73370.0,110.8629,111.3715,110.5936,110.803,73370.0
2025-01-30 11:10:00,111.18,111.86,110.93,111.81,26031.0,110.8928,111.571,110.6434,111.5212,26031.0
2025-01-30 11:15:00,111.81,112.07,111.34,111.42,42071.0,111.5212,111.7805,111.0524,111.1322,42071.0
2025-01-30 11:20:00,111.5,112.39,111.5,112.38,28768.0,111.212,112.0997,111.212,112.0897,28768.0
2025-01-30 11:25:00,112.47,113.38,112.42,113.26,62694.0,112.1794,113.0871,112.1296,112.9674,62694.0
2025-01-30 11:30:00,113.26,113.4,112.77,113.23,54907.0,112.9674,113.107,112.4787,112.9375,54907.0
2025-01-30 11:35:00,113.2,113.22,112.72,112.94,32849.0,112.9076,112.9275,112.4288,112.6482,32849.0
2025-01-30 11:40:00,113.1,113.49,112.9,112.97,68747.0,112.8078,113.1968,112.6083,112.6782,68747.0
2025-01-30 11:45:00,112.9,113.95,112.89,113.88,61244.0,112.6083,113.6556,112.5984,113.5858,61244.0
2025-01-30 11:50:00,113.88,114.8,113.87,114.59,57317.0,113.5858,114.5034,113.5758,114.294,57317.0
2025-01-30 11:55:00,114.55,114.8,114.54,114.72,20278.0,114.2541,114.5034,114.2441,114.4236,20278.0
2025-01-30 12:00:00,114.74,114.76,113.8,114.14,46960.0,114.4436,114.4635,113.506,113.8451,46960.0
2025-01-30 12:05:00,114.15,114.26,113.48,113.56,26076.0,113.8551,113.9648,113.1868,113.2666,26076.0
2025-01-30 12:10:00,113.56,114.09,113.55,113.87,26855.0,113.2666,113.7953,113.2567,113.5758,26855.0
2025-01-30 12:15:00,113.8,113.92,113.42,113.54,33098.0,113.506,113.6257,113.127,113.2467,33098.0
2025-01-30 12:20:00,113.53,114.25,113.48,114.23,29887.0,113.2367,113.9548,113.1868,113.9349,29887.0
2025-01-30 12:25:00,114.29,114.38,113.95,114.17,16953.0,113.9947,114.0845,113.6556,113.8751,16953.0
2025-01-30 12:30:00,114.13,114.16,113.91,114.08,20577.0,113.8352,113.8651,113.6157,113.7853,20577.0
2025-01-30 12:35:00,114.1,114.42,114.02,114.33,11698.0,113.8052,114.1244,113.7254,114.0346,11698.0
2025-01-30 12:40:00,114.33,114.46,114.03,114.25,13522.0,114.0346,114.1643,113.7354,113.9548,13522.0
2025-01-30 12:45:00,114.22,114.78,114.17,114.78,11304.0,113.9249,114.4835,113.8751,114.4835,11304.0
2025-01-30 12:50:00,114.87,116.0,114.75,115.22,333427.0,114.5732,115.7003,114.4536,114.9223,333427.0
2025-01-30 12:55:00,115.32,115.63,115.08,115.48,17488.0,115.0221,115.3313,114.7827,115.1817,17488.0
2025-01-30 13:00:00,115.48,115.48,115.08,115.36,11761.0,115.1817,115.1817,114.7827,115.062,11761.0
2025-01-30 13:05:00,115.27,115.45,115.05,115.16,11747.0,114.9722,115.1517,114.7528,114.8625,11747.0
2025-01-30 13:10:00,115.13,115.27,114.91,115.06,25292.0,114.8326,114.9722,114.6131,114.7628,25292.0
2025-01-30 13:15:00,115.14,115.61,115.07,115.43,14071.0,114.8425,115.3113,114.7727,115.1318,14071.0
2025-01-30 13:20:00,115.42,115.43,115.16,115.34,10506.0,115.1218,115.1318,114.8625,115.042,10506.0
2025-01-30 13:25:00,115.33,115.35,114.89,114.9,16598.0,115.0321,115.052,114.5932,114.6032,16598.0
2025-01-30 13:30:00,114.89,115.34,114.88,114.95,15501.0,114.5932,115.042,114.5832,114.653,15501.0
2025-01-30 13:35:00,114.95,115.26,114.77,115.22,15380.0,114.653,114.9622,114.4735,114.9223,15380.0
2025-01-30 13:40:00,115.23,115.57,114.9,115.2,24475.0,114.9323,115.2714,114.6032,114.9024,24475.0
2025-01-30 13:45:00,115.2,115.36,115.15,115.28,21334.0,114.9024,115.062,114.8525,114.9822,21334.0
2025-01-30 13:50:00,115.27,115.39,115.12,115.26,15686.0,114.9722,115.0919,114.8226,114.9622,15686.0
2025-01-30 13:55:00,115.23,115.25,115.01,115.12,14412.0,114.9323,114.9523,114.7129,114.8226,14412.0
2025-01-30 14:00:00,115.12,115.27,115.01,115.07,12582.0,114.8226,114.9722,114.7129,114.7727,12582.0
2025-01-30 14:05:00,115.07,115.28,115.04,115.28,17984.0,114.7727,114.9822,114.7428,114.9822,17984.0
2025-01-30 14:10:00,115.27,115.27,115.06,115.11,10908.0,114.9722,114.9722,114.7628,114.8126,10908.0
2025-01-30 14:15:00,115.14,115.35,115.07,115.15,10895.0,114.8425,115.052,114.7727,114.8525,10895.0
2025-01-30 14:20:00,115.15,115.19,115.05,115.12,13684.0,114.8525,114.8924,114.7528,114.8226,13684.0
2025-01-30 14:25:00,115.1,115.3,115.07,115.22,14985.0,114.8027,115.0021,114.7727,114.9223,14985.0
2025-01-30 14:30:00,115.27,115.27,114.62,114.7,18299.0,114.9722,114.9722,114.3239,114.4037,18299.0
2025-01-30 14:35:00,114.76,115.06,114.76,115.02,9116.0,114.4635,114.7628,114.4635,114.7229,9116.0
2025-01-30 14:40:00,115.01,115.3,114.97,115.28,26282.0,114.7129,115.0021,114.673,114.9822,26282.0
2025-01-30 14:45:00,115.35,115.56,115.3,115.38,23641.0,115.052,115.2615,115.0021,115.0819,23641.0
2025-01-30 14:50:00,115.32,115.91,115.29,115.88,13541.0,115.0221,115.6106,114.9922,115.5806,13541.0
2025-01-30 14:55:00,115.81,115.97,115.59,115.6,16870.0,115.5108,115.6704,115.2914,115.3014,16870.0
2025-01-30 15:00:00,115.64,116.29,115.61,116.28,24340.0,115.3413,115.9896,115.3113,115.9796,24340.0
2025-01-30 15:05:00,116.27,116.52,116.03,116.16,21965.0,115.9696,116.219,115.7302,115.8599,21965.0
2025-01-30 15:10:00,116.24,116.75,116.15,116.59,17324.0,115.9397,116.4484,115.8499,116.2888,17324.0
2025-01-30 15:15:00,116.63,117.46,116.63,117.28,30674.0,116.3287,117.1566,116.3287,116.977,30674.0
2025-01-30 15:20:00,117.26,117.36,116.7,116.73,38257.0,116.9571,117.0568,116.3985,116.4284,38257.0
2025-01-30 15:25:00,116.69,117.14,116.47,116.88,23993.0,116.3885,116.8374,116.1691,116.5781,23993.0
2025-01-30 15:30:00,116.79,116.96,116.71,116.93,20646.0,116.4883,116.6578,116.4085,116.6279,20646.0
2025-01-30 15:35:00,116.93,117.0,115.94,115.97,41470.0,116.6279,116.6977,115.6405,115.6704,41470.0
2025-01-30 15:40:00,115.94,115.94,114.7,114.72,80270.0,115.6405,115.6405,114.4037,114.4236,80270.0
2025-01-30 15:45:00,114.7,114.95,114.36,114.51,111783.0,114.4037,114.653,114.0646,114.2142,111783.0
2025-01-30 15:50:00,114.47,115.06,114.22,114.88,160996.0,114.1743,114.7628,113.9249,114.5832,160996.0
2025-01-30 15:55:00,114.88,115.22,114.63,115.07,320095.0,114.5832,114.9223,114.3339,114.7727,320095.0
2025-01-31 09:30:00,113.79,114.92,111.16,114.88,109785.0,113.496,114.6231,110.8728,114.5832,109785.0
2025-01-31 09:35:00,114.86,115.23,113.26,113.55,29007.0,114.5633,114.9323,112.9674,113.2567,29007.0
2025-01-31 09:40:00,113.27,114.86,113.27,114.42,22766.0,112.9774,114.5633,112.9774,114.1244,22766.0
2025-01-31 09:45:00,114.42,115.29,114.26,114.75,15836.0,114.1244,114.9922,113.9648,114.4536,15836.0
2025-01-31 09:50:00,114.88,115.19,114.12,115.19,15379.0,114.5832,114.8924,113.8252,114.8924,15379.0
2025-01-31 09:55:00,115.19,116.0,115.02,115.41,40697.0,114.8924,115.7003,114.7229,115.1119,40697.0
2025-01-31 10:00:00,115.56,115.85,115.3,115.83,27488.0,115.2615,115.5507,115.0021,115.5308,27488.0
2025-01-31 10:05:00,115.84,116.34,115.61,116.01,23452.0,115.5407,116.0394,115.3113,115.7103,23452.0
2025-01-31 10:10:00,116.02,116.39,115.74,116.39,35210.0,115.7203,116.0893,115.441,116.0893,35210.0
2025-01-31 10:15:00,116.45,116.84,116.38,116.77,42588.0,116.1492,116.5382,116.0793,116.4683,42588.0
2025-01-31 10:20:00,116.74,117.46,116.49,117.46,44122.0,116.4384,117.1566,116.1891,117.1566,44122.0
2025-01-31 10:25:00,117.44,118.1,117.38,118.1,75881.0,117.1366,117.7949,117.0768,117.7949,75881.0
2025-01-31 10:30:00,118.15,118.73,118.14,118.14,31617.0,117.8448,118.4233,117.8348,117.8348,31617.0
2025-01-31 10:35:00,118.13,118.13,117.47,117.48,44332.0,117.8248,117.8248,117.1665,117.1765,44332.0
2025-01-31 10:40:00,117.54,117.98,117.3,117.52,51517.0,117.2363,117.6752,116.997,117.2164,51517.0
2025-01-31 10:45:00,117.54,117.54,117.15,117.21,11722.0,117.2363,117.2363,116.8474,116.9072,11722.0
2025-01-31 10:50:00,117.21,117.77,117.15,117.48,10008.0,116.9072,117.4658,116.8474,117.1765,10008.0
2025-01-31 10:55:00,117.46,117.82,117.28,117.38,18951.0,117.1566,117.5156,116.977,117.0768,18951.0
2025-01-31 11:00:00,117.37,117.41,116.94,116.96,19647.0,117.0668,117.1067,116.6379,116.6578,19647.0
2025-01-31 11:05:00,116.98,117.26,116.68,116.72,16831.0,116.6778,116.9571,116.3786,116.4185,16831.0
2025-01-31 11:10:00,116.76,117.34,116.76,117.3,36392.0,116.4584,117.0369,116.4584,116.997,36392.0
2025-01-31 11:15:00,117.3,117.75,117.16,117.25,16974.0,116.997,117.4458,116.8573,116.9471,16974.0
2025-01-31 11:20:00,117.25,117.44,117.06,117.22,17582.0,116.9471,117.1366,116.7576,116.9172,17582.0
2025-01-31 11:25:00,117.21,117.26,116.93,117.09,11400.0,116.9072,116.9571,116.6279,116.7875,11400.0
2025-01-31 11:30:00,117.04,117.32,116.95,117.1,27786.0,116.7376,117.0169,116.6479,116.7975,27786.0
2025-01-31 11:35:00,117.01,117.41,117.01,117.15,5985.0,116.7077,117.1067,116.7077,116.8474,5985.0
2025-01-31 11:40:00,117.24,117.3,116.89,116.89,10142.0,116.9371,116.997,116.588,116.588,10142.0
2025-01-31 11:45:00,116.83,117.03,116.74,117.0,6612.0,116.5282,116.7277,116.4384,116.6977,6612.0
2025-01-31 11:50:00,116.95,117.19,116.9,117.09,14158.0,116.6479,116.8873,116.598,116.7875,14158.0
2025-01-31 11:55:00,117.14,117.58,116.98,117.56,9021.0,116.8374,117.2762,116.6778,117.2563,9021.0
2025-01-31 12:00:00,117.41,117.46,117.28,117.42,6612.0,117.1067,117.1566,116.977,117.1167,6612.0
2025-01-31 12:05:00,117.4,117.61,117.22,117.55,42870.0,117.0967,117.3062,116.9172,117.2463,42870.0
2025-01-31 12:10:00,117.55,118.05,117.49,118.05,40819.0,117.2463,117.745,117.1865,117.745,40819.0
2025-01-31 12:15:00,118.02,118.04,117.62,117.85,13667.0,117.7151,117.7351,117.3161,117.5455,13667.0
2025-01-31 12:20:00,117.93,118.07,117.69,117.86,11424.0,117.6253,117.765,117.386,117.5555,11424.0
2025-01-31 12:25:00,117.83,118.22,117.76,118.2,7195.0,117.5256,117.9146,117.4558,117.8946,7195.0
2025-01-31 12:30:00,118.13,118.44,118.13,118.21,15025.0,117.8248,118.134,117.8248,117.9046,15025.0
2025-01-31 12:35:00,118.26,118.51,118.17,118.44,6295.0,117.9545,118.2038,117.8647,118.134,6295.0
2025-01-31 12:40:00,118.44,118.58,118.31,118.55,5876.0,118.134,118.2737,118.0044,118.2437,5876.0
2025-01-31 12:45:00,118.55,118.58,118.27,118.37,13051.0,118.2437,118.2737,117.9645,118.0642,13051.0
2025-01-31 12:50:00,118.37,118.83,118.28,118.83,9181.0,118.0642,118.523,117.9744,118.523,9181.0
2025-01-31 12:55:00,118.75,118.8,118.62,118.76,5099.0,118.4432,118.4931,118.3136,118.4532,5099.0
2025-01-31 13:00:00,118.78,118.81,118.56,118.79,6065.0,118.4731,118.5031,118.2537,118.4831,6065.0
2025-01-31 13:05:00,118.86,118.89,118.57,118.64,7898.0,118.5529,118.5829,118.2637,118.3335,7898.0
2025-01-31 13:10:00,118.57,118.57,118.21,118.22,8226.0,118.2637,118.2637,117.9046,117.9146,8226.0
2025-01-31 13:15:00,118.18,118.21,117.68,117.71,6413.0,117.8747,117.9046,117.376,117.4059,6413.0
2025-01-31 13:20:00,117.67,117.73,117.31,117.31,9217.0,117.366,117.4259,117.0069,117.0069,9217.0
2025-01-31 13:25:00,117.37,117.37,116.95,117.0,7612.0,117.0668,117.0668,116.6479,116.6977,7612.0
2025-01-31 13:30:00,116.99,117.0,116.14,116.14,13057.0,116.6878,116.6977,115.84,115.84,13057.0
2025-01-31 13:35:00,116.12,116.33,115.5,116.04,19581.0,115.82,116.0295,115.2016,115.7402,19581.0
2025-01-31 13:40:00,116.01,116.52,116.01,116.19,18418.0,115.7103,116.219,115.7103,115.8898,18418.0
2025-01-31 13:45:00,116.27,116.57,116.22,116.27,7826.0,115.9696,116.2689,115.9198,115.9696,7826.0
2025-01-31 13:50:00,116.36,116.59,116.16,116.37,15204.0,116.0594,116.2888,115.8599,116.0694,15204.0
2025-01-31 13:55:00,116.33,116.45,116.07,116.16,5987.0,116.0295,116.1492,115.7701,115.8599,5987.0
2025-01-31 14:00:00,116.16,116.66,116.09,116.37,9943.0,115.8599,116.3586,115.7901,116.0694,9943.0
2025-01-31 14:05:00,116.36,116.36,115.95,116.16,10548.0,116.0594,116.0594,115.6505,115.8599,10548.0
2025-01-31 14:10:00,116.16,116.69,116.15,116.61,12724.0,115.8599,116.3885,115.8499,116.3088,12724.0
2025-01-31 14:15:00,116.66,116.79,116.25,116.33,15615.0,116.3586,116.4883,115.9497,116.0295,15615.0
2025-01-31 14:20:00,116.27,116.29,115.98,116.22,22010.0,115.9696,115.9896,115.6804,115.9198,22010.0
2025-01-31 14:25:00,116.27,116.27,115.98,116.15,9088.0,115.9696,115.9696,115.6804,115.8499,9088.0
2025-01-31 14:30:00,116.2,116.36,116.11,116.33,10851.0,115.8998,116.0594,115.81,116.0295,10851.0
2025-01-31 14:35:00,116.3,116.37,116.01,116.12,41094.0,115.9996,116.0694,115.7103,115.82,41094.0
2025-01-31 14:40:00,116.17,116.18,115.74,115.79,13017.0,115.8699,115.8799,115.441,115.4909,13017.0
2025-01-31 14:45:00,115.78,115.81,115.55,115.81,5770.0,115.4809,115.5108,115.2515,115.5108,5770.0
2025-01-31 14:50:00,115.84,116.56,115.84,116.52,18460.0,115.5407,116.2589,115.5407,116.219,18460.0
2025-01-31 14:55:00,116.58,116.95,116.58,116.69,15152.0,116.2788,116.6479,116.2788,116.3885,15152.0
2025-01-31 15:00:00,116.66,116.69,116.23,116.23,38122.0,116.3586,116.3885,115.9297,115.9297,38122.0
2025-01-31 15:05:00,116.23,116.37,116.12,116.16,13760.0,115.9297,116.0694,115.82,115.8599,13760.0
2025-01-31 15:10:00,116.16,116.31,115.86,115.87,13737.0,115.8599,116.0095,115.5607,115.5707,13737.0
2025-01-31 15:15:00,115.92,115.97,115.74,115.76,12279.0,115.6205,115.6704,115.441,115.4609,12279.0
2025-01-31 15:20:00,115.79,115.88,115.58,115.67,11829.0,115.4909,115.5806,115.2814,115.3712,11829.0
2025-01-31 15:25:00,115.69,115.73,115.49,115.66,21074.0,115.3911,115.431,115.1916,115.3612,21074.0
2025-01-31 15:30:00,115.72,116.03,115.65,115.98,14086.0,115.4211,115.7302,115.3512,115.6804,14086.0
2025-01-31 15:35:00,115.98,116.15,115.58,115.63,22219.0,115.6804,115.8499,115.2814,115.3313,22219.0
2025-01-31 15:40:00,115.64,115.73,115.45,115.64,39963.0,115.3413,115.431,115.1517,115.3413,39963.0
2025-01-31 15:45:00,115.73,116.19,115.64,115.94,43042.0,115.431,115.8898,115.3413,115.6405,43042.0
2025-01-31 15:50:00,115.97,116.38,115.61,115.97,99190.0,115.6704,116.0793,115.3113,115.6704,99190.0
2025-01-31 15:55:00,116.03,116.11,115.58,115.81,212297.0,115.7302,115.81,115.2814,115.5108,212297.0
2025-02-03 09:30:00,112.58,113.07,112.0,112.41,55142.0,112.2892,112.7779,111.7107,112.1196,55142.0
2025-02-03 09:35:00,112.51,112.59,111.77,112.2,24271.0,112.2193,112.2991,111.4813,111.9101,24271.0
2025-02-03 09:40:00,112.12,112.44,111.23,111.23,54621.0,111.8304,112.1495,110.9426,110.9426,54621.0
2025-02-03 09:45:00,111.19,111.3,110.58,110.7,19932.0,110.9028,111.0125,110.2943,110.414,19932.0
2025-02-03 09:50:00,110.71,110.91,109.84,109.99,62748.0,110.424,110.6235,109.5562,109.7059,62748.0
2025-02-03 09:55:00,109.99,110.58,109.67,110.2,60580.0,109.7059,110.2943,109.3867,109.9153,60580.0
2025-02-03 10:00:00,110.13,110.52,109.91,110.06,33446.0,109.8455,110.2345,109.6261,109.7757,33446.0
2025-02-03 10:05:00,110.03,110.34,109.95,110.24,23011.0,109.7457,110.0549,109.666,109.9552,23011.0
2025-02-03 10:10:00,110.05,110.09,109.68,109.82,18980.0,109.7657,109.8056,109.3967,109.5363,18980.0
2025-02-03 10:15:00,109.89,110.17,109.82,110.0,18021.0,109.6061,109.8854,109.5363,109.7158,18021.0
2025-02-03 10:20:00,109.95,111.55,109.84,111.55,49393.0,109.666,111.2618,109.5562,111.2618,49393.0
2025-02-03 10:25:00,111.55,112.24,110.96,112.03,87665.0,111.2618,111.95,110.6733,111.7406,87665.0
2025-02-03 10:30:00,111.96,112.25,111.7,111.88,24934.0,111.6708,111.96,111.4114,111.591,24934.0
2025-02-03 10:35:00,111.92,112.39,111.71,112.29,35740.0,111.6309,112.0997,111.4214,111.9999,35740.0
2025-02-03 10:40:00,112.2,113.12,112.04,112.94,14418.0,111.9101,112.8278,111.7506,112.6482,14418.0
2025-02-03 10:45:00,112.92,112.98,112.43,112.67,11704.0,112.6283,112.6881,112.1395,112.3789,11704.0
2025-02-03 10:50:00,112.69,113.08,112.41,112.46,14194.0,112.3989,112.7879,112.1196,112.1695,14194.0
2025-02-03 10:55:00,112.46,112.61,112.12,112.19,32627.0,112.1695,112.3191,111.8304,111.9002,32627.0
2025-02-03 11:00:00,112.1,112.41,111.73,111.84,34523.0,111.8104,112.1196,111.4414,111.5511,34523.0
2025-02-03 11:05:00,111.84,112.07,111.57,112.05,11857.0,111.5511,111.7805,111.2818,111.7605,11857.0
2025-02-03 11:10:00,112.05,112.35,111.96,112.06,7769.0,111.7605,112.0598,111.6708,111.7705,7769.0
2025-02-03 11:15:00,112.06,112.12,111.57,112.04,7014.0,111.7705,111.8304,111.2818,111.7506,7014.0
2025-02-03 11:20:00,111.95,112.16,111.82,111.82,13922.0,111.6608,111.8702,111.5311,111.5311,13922.0
2025-02-03 11:25:00,111.84,112.0,111.59,111.73,23195.0,111.5511,111.7107,111.3017,111.4414,23195.0
2025-02-03 11:30:00,111.73,111.98,111.61,111.87,10441.0,111.4414,111.6907,111.3217,111.581,10441.0
2025-02-03 11:35:00,111.84,111.89,111.67,111.88,15786.0,111.5511,111.6009,111.3815,111.591,15786.0
2025-02-03 11:40:00,111.89,111.95,111.61,111.81,9412.0,111.6009,111.6608,111.3217,111.5212,9412.0
2025-02-03 11:45:00,111.77,111.91,111.52,111.56,8466.0,111.4813,111.6209,111.2319,111.2718,8466.0
2025-02-03 11:50:00,111.56,111.94,111.56,111.66,6440.0,111.2718,111.6508,111.2718,111.3715,6440.0
2025-02-03 11:55:00,111.62,111.63,111.07,111.22,16667.0,111.3316,111.3416,110.7831,110.9327,16667.0
2025-02-03 12:00:00,111.17,111.49,111.1,111.23,5779.0,110.8828,111.202,110.813,110.9426,5779.0
2025-02-03 12:05:00,111.37,111.55,111.35,111.55,7815.0,111.0823,111.2618,111.0623,111.2618,7815.0
2025-02-03 12:10:00,111.59,111.64,111.38,111.52,11504.0,111.3017,111.3516,111.0923,111.2319,11504.0
2025-02-03 12:15:00,111.41,111.43,111.25,111.38,8133.0,111.1222,111.1421,110.9626,111.0923,8133.0
2025-02-03 12:20:00,111.45,111.74,111.34,111.72,8093.0,111.1621,111.4513,111.0524,111.4314,8093.0
2025-02-03 12:25:00,111.73,111.75,111.21,111.21,10539.0,111.4414,111.4613,110.9227,110.9227,10539.0
2025-02-03 12:30:00,111.18,111.34,111.11,111.15,17880.0,110.8928,111.0524,110.823,110.8629,17880.0
2025-02-03 12:35:00,111.11,111.26,111.02,111.18,8923.0,110.823,110.9726,110.7332,110.8928,8923.0
2025-02-03 12:40:00,111.23,111.24,111.04,111.09,7757.0,110.9426,110.9526,110.7531,110.803,7757.0
2025-02-03 12:45:00,111.14,111.26,111.0,111.18,8582.0,110.8529,110.9726,110.7132,110.8928,8582.0
2025-02-03 12:50:00,111.25,111.63,111.19,111.53,5208.0,110.9626,111.3416,110.9028,111.2419,5208.0
2025-02-03 12:55:00,111.52,111.6,111.08,111.54,24679.0,111.2319,111.3117,110.793,111.2518,24679.0
2025-02-03 13:00:00,111.49,112.15,111.45,112.15,28969.0,111.202,111.8603,111.1621,111.8603,28969.0
2025-02-03 13:05:00,112.25,112.35,111.8,111.88,21565.0,111.96,112.0598,111.5112,111.591,21565.0
2025-02-03 13:10:00,111.8,112.42,111.8,112.15,9712.0,111.5112,112.1296,111.5112,111.8603,9712.0
2025-02-03 13:15:00,112.24,112.24,111.86,111.97,20204.0,111.95,111.95,111.571,111.6807,20204.0
2025-02-03 13:20:00,111.93,112.03,111.89,111.94,6474.0,111.6408,111.7406,111.6009,111.6508,6474.0
2025-02-03 13:25:00,111.88,112.06,111.69,111.72,18123.0,111.591,111.7705,111.4015,111.4314,18123.0
2025-02-03 13:30:00,111.75,112.16,111.66,112.05,14176.0,111.4613,111.8702,111.3715,111.7605,14176.0
2025-02-03 13:35:00,112.06,112.16,112.0,112.07,14077.0,111.7705,111.8702,111.7107,111.7805,14077.0
2025-02-03 13:40:00,112.07,112.19,111.98,112.01,8447.0,111.7805,111.9002,111.6907,111.7206,8447.0
2025-02-03 13:45:00,112.0,112.22,111.82,112.1,23357.0,111.7107,111.9301,111.5311,111.8104,23357.0
2025-02-03 13:50:00,112.14,112.32,112.13,112.2,8857.0,111.8503,112.0298,111.8403,111.9101,8857.0
2025-02-03 13:55:00,112.16,112.17,112.08,112.14,4525.0,111.8702,111.8802,111.7905,111.8503,4525.0
2025-02-03 14:00:00,112.08,112.34,112.07,112.27,7531.0,111.7905,112.0498,111.7805,111.98,7531.0
2025-02-03 14:05:00,112.27,112.36,112.18,112.18,10673.0,111.98,112.0697,111.8902,111.8902,10673.0
2025-02-03 14:10:00,112.18,112.65,112.18,112.61,13123.0,111.8902,112.359,111.8902,112.3191,13123.0
2025-02-03 14:15:00,112.65,112.79,112.61,112.66,7741.0,112.359,112.4986,112.3191,112.369,7741.0
2025-02-03 14:20:00,112.67,112.77,112.54,112.73,13465.0,112.3789,112.4787,112.2493,112.4388,13465.0
2025-02-03 14:25:00,112.75,112.75,112.62,112.62,4455.0,112.4587,112.4587,112.3291,112.3291,4455.0
2025-02-03 14:30:00,112.69,113.09,112.61,112.96,15439.0,112.3989,112.7978,112.3191,112.6682,15439.0
2025-02-03 14:35:00,113.0,113.04,112.7,112.83,17615.0,112.7081,112.748,112.4089,112.5385,17615.0
2025-02-03 14:40:00,113.01,113.01,112.65,112.7,15783.0,112.7181,112.7181,112.359,112.4089,15783.0
2025-02-03 14:45:00,112.7,112.9,112.7,112.72,9296.0,112.4089,112.6083,112.4089,112.4288,9296.0
2025-02-03 14:50:00,112.71,112.73,112.48,112.5,9431.0,112.4188,112.4388,112.1894,112.2094,9431.0
2025-02-03 14:55:00,112.52,112.52,112.11,112.23,37354.0,112.2293,112.2293,111.8204,111.9401,37354.0
2025-02-03 15:00:00,112.25,112.39,112.17,112.34,15895.0,111.96,112.0997,111.8802,112.0498,15895.0
2025-02-03 15:05:00,112.33,112.33,112.1,112.1,12276.0,112.0398,112.0398,111.8104,111.8104,12276.0
2025-02-03 15:10:00,112.08,112.16,111.85,111.87,15469.0,111.7905,111.8702,111.561,111.581,15469.0
2025-02-03 15:15:00,111.89,112.12,111.87,112.11,18651.0,111.6009,111.8304,111.581,111.8204,18651.0
2025-02-03 15:20:00,112.11,112.18,112.02,112.18,14887.0,111.8204,111.8902,111.7306,111.8902,14887.0
2025-02-03 15:25:00,112.18,112.19,111.96,111.99,18141.0,111.8902,111.9002,111.6708,111.7007,18141.0
2025-02-03 15:30:00,111.99,112.13,111.85,112.01,30830.0,111.7007,111.8403,111.561,111.7206,30830.0
2025-02-03 15:35:00,111.98,112.05,111.81,111.9,25509.0,111.6907,111.7605,111.5212,111.6109,25509.0
2025-02-03 15:40:00,111.87,111.94,111.66,111.69,19946.0,111.581,111.6508,111.3715,111.4015,19946.0
2025-02-03 15:45:00,111.7,111.7,111.27,111.35,53208.0,111.4114,111.4114,110.9825,111.0623,53208.0
2025-02-03 15:50:00,111.37,111.66,111.37,111.62,123458.0,111.0823,111.3715,111.0823,111.3316,123458.0
2025-02-03 15:55:00,111.59,111.59,111.04,111.04,216151.0,111.3017,111.3017,110.7531,110.7531,216151.0
2025-02-04 09:30:00,111.49,111.98,111.12,111.26,50558.0,111.202,111.6907,110.8329,110.9726,50558.0
2025-02-04 09:35:00,111.24,111.35,110.95,111.12,10334.0,110.9526,111.0623,110.6634,110.8329,10334.0
2025-02-04 09:40:00,111.05,111.12,110.58,110.81,18681.0,110.7631,110.8329,110.2943,110.5237,18681.0
2025-02-04 09:45:00,110.77,110.97,110.52,110.55,23388.0,110.4838,110.6833,110.2345,110.2644,23388.0
2025-02-04 09:50:00,110.66,111.28,110.5,111.28,9693.0,110.3741,110.9925,110.2145,110.9925,9693.0
2025-02-04 09:55:00,111.2,111.36,110.95,111.14,16655.0,110.9127,111.0723,110.6634,110.8529,16655.0
2025-02-04 10:00:00,111.11,111.83,111.11,111.8,8451.0,110.823,111.5411,110.823,111.5112,8451.0
2025-02-04 10:05:00,111.79,112.49,111.78,112.18,17259.0,111.5012,112.1994,111.4912,111.8902,17259.0
2025-02-04 10:10:00,112.24,112.29,111.78,111.96,9439.0,111.95,111.9999,111.4912,111.6708,9439.0
2025-02-04 10:15:00,111.87,112.08,111.85,112.08,3036.0,111.581,111.7905,111.561,111.7905,3036.0
2025-02-04 10:20:00,112.08,112.08,111.64,111.67,8103.0,111.7905,111.7905,111.3516,111.3815,8103.0
2025-02-04 10:25:00,111.69,111.72,111.48,111.67,6094.0,111.4015,111.4314,111.192,111.3815,6094.0
2025-02-04 10:30:00,111.67,111.98,111.59,111.69,7646.0,111.3815,111.6907,111.3017,111.4015,7646.0
2025-02-04 10:35:00,111.7,111.73,111.6,111.71,7493.0,111.4114,111.4414,111.3117,111.4214,7493.0
2025-02-04 10:40:00,111.68,111.68,111.42,111.43,18139.0,111.3915,111.3915,111.1322,111.1421,18139.0
2025-02-04 10:45:00,111.5,111.62,111.44,111.62,6580.0,111.212,111.3316,111.1521,111.3316,6580.0
2025-02-04 10:50:00,111.5,111.86,111.46,111.86,7295.0,111.212,111.571,111.1721,111.571,7295.0
2025-02-04 10:55:00,111.88,111.88,111.36,111.42,19888.0,111.591,111.591,111.0723,111.1322,19888.0
2025-02-04 11:00:00,111.42,111.69,111.41,111.67,6782.0,111.1322,111.4015,111.1222,111.3815,6782.0
2025-02-04 11:05:00,111.7,111.7,111.47,111.59,7694.0,111.4114,111.4114,111.182,111.3017,7694.0
2025-02-04 11:10:00,111.56,111.58,111.22,111.24,7261.0,111.2718,111.2917,110.9327,110.9526,7261.0
2025-02-04 11:15:00,111.32,111.56,111.32,111.55,7978.0,111.0324,111.2718,111.0324,111.2618,7978.0
2025-02-04 11:20:00,111.55,111.57,111.37,111.37,6373.0,111.2618,111.2818,111.0823,111.0823,6373.0
2025-02-04 11:25:00,111.34,111.38,111.17,111.22,6746.0,111.0524,111.0923,110.8828,110.9327,6746.0
2025-02-04 11:30:00,111.27,111.34,111.09,111.34,3713.0,110.9825,111.0524,110.803,111.0524,3713.0
2025-02-04 11:35:00,111.24,111.45,111.24,111.39,5041.0,110.9526,111.1621,110.9526,111.1022,5041.0
2025-02-04 11:40:00,111.41,111.41,111.2,111.33,7366.0,111.1222,111.1222,110.9127,111.0424,7366.0
2025-02-04 11:45:00,111.35,111.36,111.18,111.31,7842.0,111.0623,111.0723,110.8928,111.0224,7842.0
2025-02-04 11:50:00,111.26,111.42,111.22,111.42,3371.0,110.9726,111.1322,110.9327,111.1322,3371.0
2025-02-04 11:55:00,111.38,111.38,111.14,111.14,3908.0,111.0923,111.0923,110.8529,110.8529,3908.0
2025-02-04 12:00:00,111.17,111.23,110.95,110.98,8449.0,110.8828,110.9426,110.6634,110.6933,8449.0
2025-02-04 12:05:00,110.98,111.04,110.57,110.57,20635.0,110.6933,110.7531,110.2844,110.2844,20635.0
2025-02-04 12:10:00,110.57,110.93,110.51,110.92,37052.0,110.2844,110.6434,110.2245,110.6335,37052.0
2025-02-04 12:15:00,110.87,110.88,110.4,110.4,7294.0,110.5836,110.5936,110.1148,110.1148,7294.0
2025-02-04 12:20:00,110.43,110.61,110.34,110.5,5827.0,110.1447,110.3243,110.0549,110.2145,5827.0
2025-02-04 12:25:00,110.44,110.44,110.15,110.16,14981.0,110.1547,110.1547,109.8654,109.8754,14981.0
2025-02-04 12:30:00,110.1,110.32,110.03,110.25,9615.0,109.8156,110.035,109.7457,109.9652,9615.0
2025-02-04 12:35:00,110.26,110.46,110.25,110.37,6560.0,109.9752,110.1746,109.9652,110.0849,6560.0
2025-02-04 12:40:00,110.34,110.5,110.23,110.45,17957.0,110.0549,110.2145,109.9452,110.1647,17957.0
2025-02-04 12:45:00,110.45,110.64,110.33,110.51,17320.0,110.1647,110.3542,110.045,110.2245,17320.0
2025-02-04 12:50:00,110.52,110.72,110.44,110.7,5658.0,110.2345,110.434,110.1547,110.414,5658.0
2025-02-04 12:55:00,110.69,110.79,110.6,110.78,7270.0,110.404,110.5038,110.3143,110.4938,7270.0
2025-02-04 13:00:00,110.73,110.76,110.51,110.65,8210.0,110.4439,110.4739,110.2245,110.3641,8210.0
2025-02-04 13:05:00,110.58,110.77,110.57,110.7,3626.0,110.2943,110.4838,110.2844,110.414,3626.0
2025-02-04 13:10:00,110.7,110.96,110.65,110.88,11058.0,110.414,110.6733,110.3641,110.5936,11058.0
2025-02-04 13:15:00,110.91,110.99,110.85,110.98,9750.0,110.6235,110.7033,110.5636,110.6933,9750.0
2025-02-04 13:20:00,111.0,111.14,110.92,111.06,5792.0,110.7132,110.8529,110.6335,110.7731,5792.0
2025-02-04 13:25:00,111.08,111.16,110.97,111.04,6176.0,110.793,110.8728,110.6833,110.7531,6176.0
2025-02-04 13:30:00,111.04,111.1,110.97,111.1,3616.0,110.7531,110.813,110.6833,110.813,3616.0
2025-02-04 13:35:00,111.09,111.17,111.03,111.03,4660.0,110.803,110.8828,110.7432,110.7432,4660.0
2025-02-04 13:40:00,111.01,111.09,111.01,111.03,2800.0,110.7232,110.803,110.7232,110.7432,2800.0
2025-02-04 13:45:00,111.05,111.11,111.01,111.01,7919.0,110.7631,110.823,110.7232,110.7232,7919.0
2025-02-04 13:50:00,111.0,111.05,110.92,110.96,6673.0,110.7132,110.7631,110.6335,110.6733,6673.0
2025-02-04 13:55:00,110.95,110.95,110.8,110.83,3213.0,110.6634,110.6634,110.5138,110.5437,3213.0
2025-02-04 14:00:00,110.81,110.93,110.68,110.93,6589.0,110.5237,110.6434,110.3941,110.6434,6589.0
2025-02-04 14:05:00,110.96,111.0,110.9,110.99,3463.0,110.6733,110.7132,110.6135,110.7033,3463.0
2025-02-04 14:10:00,111.02,111.04,110.97,110.98,3401.0,110.7332,110.7531,110.6833,110.6933,3401.0
2025-02-04 14:15:00,111.01,111.2,110.99,111.2,6506.0,110.7232,110.9127,110.7033,110.9127,6506.0
2025-02-04 14:20:00,111.18,111.34,111.01,111.27,13445.0,110.8928,111.0524,110.7232,110.9825,13445.0
2025-02-04 14:25:00,111.28,111.55,111.22,111.55,19356.0,110.9925,111.2618,110.9327,111.2618,19356.0
2025-02-04 14:30:00,111.5,111.61,111.41,111.41,20520.0,111.212,111.3217,111.1222,111.1222,20520.0
2025-02-04 14:35:00,111.41,111.52,111.37,111.43,15233.0,111.1222,111.2319,111.0823,111.1421,15233.0
2025-02-04 14:40:00,111.41,111.44,111.27,111.3,15464.0,111.1222,111.1521,110.9825,111.0125,15464.0
2025-02-04 14:45:00,111.26,111.32,110.93,111.03,13214.0,110.9726,111.0324,110.6434,110.7432,13214.0
2025-02-04 14:50:00,110.98,110.98,110.87,110.96,4143.0,110.6933,110.6933,110.5836,110.6733,4143.0
2025-02-04 14:55:00,110.95,111.08,110.69,110.76,12254.0,110.6634,110.793,110.404,110.4739,12254.0
2025-02-04 15:00:00,110.7,110.79,110.65,110.73,9550.0,110.414,110.5038,110.3641,110.4439,9550.0
2025-02-04 15:05:00,110.73,111.02,110.72,110.95,8076.0,110.4439,110.7332,110.434,110.6634,8076.0
2025-02-04 15:10:00,111.0,111.0,110.85,110.88,7979.0,110.7132,110.7132,110.5636,110.5936,7979.0
2025-02-04 15:15:00,110.84,110.88,110.74,110.81,12708.0,110.5537,110.5936,110.4539,110.5237,12708.0
2025-02-04 15:20:00,110.8,110.87,110.73,110.81,7775.0,110.5138,110.5836,110.4439,110.5237,7775.0
2025-02-04 15:25:00,110.82,110.86,110.71,110.75,18002.0,110.5337,110.5736,110.424,110.4639,18002.0
2025-02-04 15:30:00,110.74,110.8,110.67,110.72,14993.0,110.4539,110.5138,110.3841,110.434,14993.0
2025-02-04 15:35:00,110.72,111.05,110.67,111.01,14111.0,110.434,110.7631,110.3841,110.7232,14111.0
2025-02-04 15:40:00,111.01,111.09,110.87,110.88,14248.0,110.7232,110.803,110.5836,110.5936,14248.0
2025-02-04 15:45:00,110.87,110.92,110.78,110.81,22625.0,110.5836,110.6335,110.4938,110.5237,22625.0
2025-02-04 15:50:00,110.78,111.37,110.66,111.26,42143.0,110.4938,111.0823,110.3741,110.9726,42143.0
2025-02-04 15:55:00,111.27,111.7,111.27,111.65,158806.0,110.9825,111.4114,110.9825,111.3616,158806.0
2025-02-05 09:30:00,110.77,111.36,110.64,111.15,30670.0,110.4838,111.0723,110.3542,110.8629,30670.0
2025-02-05 09:35:00,111.27,111.27,110.89,111.0,8520.0,110.9825,110.9825,110.6035,110.7132,8520.0
2025-02-05 09:40:00,110.9,111.48,110.52,111.48,7074.0,110.6135,111.192,110.2345,111.192,7074.0
2025-02-05 09:45:00,111.42,111.42,111.13,111.32,4825.0,111.1322,111.1322,110.8429,111.0324,4825.0
2025-02-05 09:50:00,111.22,111.33,110.84,111.11,15500.0,110.9327,111.0424,110.5537,110.823,15500.0
2025-02-05 09:55:00,111.07,111.36,110.83,111.36,16538.0,110.7831,111.0723,110.5437,111.0723,16538.0
2025-02-05 10:00:00,111.39,111.7,111.07,111.16,15016.0,111.1022,111.4114,110.7831,110.8728,15016.0
2025-02-05 10:05:00,111.15,111.38,111.06,111.1,12004.0,110.8629,111.0923,110.7731,110.813,12004.0
2025-02-05 10:10:00,111.06,111.73,111.01,111.72,8435.0,110.7731,111.4414,110.7232,111.4314,8435.0
2025-02-05 10:15:00,111.78,111.79,111.47,111.68,9438.0,111.4912,111.5012,111.182,111.3915,9438.0
2025-02-05 10:20:00,111.74,111.98,111.61,111.98,7007.0,111.4513,111.6907,111.3217,111.6907,7007.0
2025-02-05 10:25:00,111.95,112.19,111.85,112.0,10879.0,111.6608,111.9002,111.561,111.7107,10879.0
2025-02-05 10:30:00,112.01,112.11,111.74,111.98,11803.0,111.7206,111.8204,111.4513,111.6907,11803.0
2025-02-05 10:35:00,111.97,112.06,111.74,111.88,9837.0,111.6807,111.7705,111.4513,111.591,9837.0
2025-02-05 10:40:00,111.83,112.27,111.83,112.27,5111.0,111.5411,111.98,111.5411,111.98,5111.0
2025-02-05 10:45:00,112.24,112.32,112.09,112.25,5350.0,111.95,112.0298,111.8004,111.96,5350.0
2025-02-05 10:50:00,112.17,112.19,112.03,112.09,7697.0,111.8802,111.9002,111.7406,111.8004,7697.0
2025-02-05 10:55:00,112.06,112.15,111.93,112.05,7151.0,111.7705,111.8603,111.6408,111.7605,7151.0
2025-02-05 11:00:00,112.07,112.16,111.9,111.92,7791.0,111.7805,111.8702,111.6109,111.6309,7791.0
2025-02-05 11:05:00,111.88,112.34,111.88,112.34,2975.0,111.591,112.0498,111.591,112.0498,2975.0
2025-02-05 11:10:00,112.34,112.34,112.01,112.12,6898.0,112.0498,112.0498,111.7206,111.8304,6898.0
2025-02-05 11:15:00,112.07,112.14,112.0,112.03,4489.0,111.7805,111.8503,111.7107,111.7406,4489.0
2025-02-05 11:20:00,112.03,112.14,111.98,112.09,3870.0,111.7406,111.8503,111.6907,111.8004,3870.0
2025-02-05 11:25:00,112.12,112.28,111.97,112.26,5263.0,111.8304,111.9899,111.6807,111.97,5263.0
2025-02-05 11:30:00,112.22,112.34,112.21,112.23,9400.0,111.9301,112.0498,111.9201,111.9401,9400.0
2025-02-05 11:35:00,112.26,112.51,112.16,112.46,13777.0,111.97,112.2193,111.8702,112.1695,13777.0
2025-02-05 11:40:00,112.49,112.5,112.37,112.38,11368.0,112.1994,112.2094,112.0797,112.0897,11368.0
2025-02-05 11:45:00,112.42,112.76,112.28,112.64,21775.0,112.1296,112.4687,111.9899,112.349,21775.0
2025-02-05 11:50:00,112.69,113.16,112.68,112.98,20065.0,112.3989,112.8677,112.3889,112.6881,20065.0
2025-02-05 11:55:00,112.96,112.97,112.59,112.76,19315.0,112.6682,112.6782,112.2991,112.4687,19315.0
2025-02-05 12:00:00,112.78,112.93,112.78,112.86,12098.0,112.4886,112.6383,112.4886,112.5684,12098.0
2025-02-05 12:05:00,112.86,112.86,112.58,112.58,19175.0,112.5684,112.5684,112.2892,112.2892,19175.0
2025-02-05 12:10:00,112.67,112.72,112.61,112.7,5896.0,112.3789,112.4288,112.3191,112.4089,5896.0
2025-02-05 12:15:00,112.69,112.69,112.4,112.43,21798.0,112.3989,112.3989,112.1096,112.1395,21798.0
2025-02-05 12:20:00,112.42,112.47,112.26,112.31,36836.0,112.1296,112.1794,111.97,112.0199,36836.0
2025-02-05 12:25:00,112.32,112.48,112.3,112.4,9998.0,112.0298,112.1894,112.0099,112.1096,9998.0
2025-02-05 12:30:00,112.45,112.51,112.31,112.31,8715.0,112.1595,112.2193,112.0199,112.0199,8715.0
2025-02-05 12:35:00,112.28,112.4,112.24,112.27,18908.0,111.9899,112.1096,111.95,111.98,18908.0
2025-02-05 12:40:00,112.27,112.27,112.14,112.19,4935.0,111.98,111.98,111.8503,111.9002,4935.0
2025-02-05 12:45:00,112.18,112.47,112.17,112.4,5450.0,111.8902,112.1794,111.8802,112.1096,5450.0
2025-02-05 12:50:00,112.4,112.4,112.21,112.38,8004.0,112.1096,112.1096,111.9201,112.0897,8004.0
2025-02-05 12:55:00,112.41,112.42,112.32,112.4,6052.0,112.1196,112.1296,112.0298,112.1096,6052.0
2025-02-05 13:00:00,112.4,112.53,112.4,112.5,7701.0,112.1096,112.2393,112.1096,112.2094,7701.0
2025-02-05 13:05:00,112.52,112.63,112.43,112.48,7540.0,112.2293,112.339,112.1395,112.1894,7540.0
2025-02-05 13:10:00,112.45,112.5,112.37,112.44,5139.0,112.1595,112.2094,112.0797,112.1495,5139.0
2025-02-05 13:15:00,112.45,112.57,112.41,112.49,11186.0,112.1595,112.2792,112.1196,112.1994,11186.0
2025-02-05 13:20:00,112.52,112.58,112.37,112.41,8647.0,112.2293,112.2892,112.0797,112.1196,8647.0
2025-02-05 13:25:00,112.47,112.47,112.23,112.34,7293.0,112.1794,112.1794,111.9401,112.0498,7293.0
2025-02-05 13:30:00,112.37,112.53,112.3,112.47,8845.0,112.0797,112.2393,112.0099,112.1794,8845.0
2025-02-05 13:35:00,112.48,112.7,112.48,112.66,17592.0,112.1894,112.4089,112.1894,112.369,17592.0
2025-02-05 13:40:00,112.69,112.77,112.67,112.73,7863.0,112.3989,112.4787,112.3789,112.4388,7863.0
2025-02-05 13:45:00,112.67,112.67,112.49,112.58,10330.0,112.3789,112.3789,112.1994,112.2892,10330.0
2025-02-05 13:50:00,112.58,112.59,112.5,112.55,8663.0,112.2892,112.2991,112.2094,112.2592,8663.0
2025-02-05 13:55:00,112.55,112.62,112.46,112.61,8566.0,112.2592,112.3291,112.1695,112.3191,8566.0
2025-02-05 14:00:00,112.59,112.72,112.59,112.66,6217.0,112.2991,112.4288,112.2991,112.369,6217.0
2025-02-05 14:05:00,112.64,112.79,112.62,112.78,7104.0,112.349,112.4986,112.3291,112.4886,7104.0
2025-02-05 14:10:00,112.74,112.8,112.65,112.8,11973.0,112.4487,112.5086,112.359,112.5086,11973.0
2025-02-05 14:15:00,112.78,112.79,112.69,112.72,4993.0,112.4886,112.4986,112.3989,112.4288,4993.0
2025-02-05 14:20:00,112.75,112.8,112.66,112.77,11193.0,112.4587,112.5086,112.369,112.4787,11193.0
2025-02-05 14:25:00,112.76,112.77,112.65,112.71,4790.0,112.4687,112.4787,112.359,112.4188,4790.0
2025-02-05 14:30:00,112.67,112.7,112.57,112.62,8885.0,112.3789,112.4089,112.2792,112.3291,8885.0
2025-02-05 14:35:00,112.62,112.63,112.55,112.62,7759.0,112.3291,112.339,112.2592,112.3291,7759.0
2025-02-05 14:40:00,112.64,112.72,112.57,112.58,10819.0,112.349,112.4288,112.2792,112.2892,10819.0
2025-02-05 14:45:00,112.56,112.68,112.53,112.65,8611.0,112.2692,112.3889,112.2393,112.359,8611.0
2025-02-05 14:50:00,112.63,112.78,112.61,112.73,7609.0,112.339,112.4886,112.3191,112.4388,7609.0
2025-02-05 14:55:00,112.74,112.78,112.68,112.73,8954.0,112.4487,112.4886,112.3889,112.4388,8954.0
2025-02-05 15:00:00,112.76,112.93,112.76,112.82,10049.0,112.4687,112.6383,112.4687,112.5285,10049.0
2025-02-05 15:05:00,112.83,113.0,112.78,112.95,11363.0,112.5385,112.7081,112.4886,112.6582,11363.0
2025-02-05 15:10:00,112.93,113.03,112.9,113.02,14029.0,112.6383,112.738,112.6083,112.728,14029.0
2025-02-05 15:15:00,113.05,113.14,113.01,113.14,14592.0,112.7579,112.8477,112.7181,112.8477,14592.0
2025-02-05 15:20:00,113.15,113.22,113.07,113.18,18793.0,112.8577,112.9275,112.7779,112.8876,18793.0
2025-02-05 15:25:00,113.17,113.38,113.09,113.28,18708.0,112.8776,113.0871,112.7978,112.9874,18708.0
2025-02-05 15:30:00,113.24,113.24,112.89,112.89,23574.0,112.9475,112.9475,112.5984,112.5984,23574.0
2025-02-05 15:35:00,112.89,112.89,112.63,112.63,21372.0,112.5984,112.5984,112.339,112.339,21372.0
2025-02-05 15:40:00,112.62,112.62,112.21,112.32,33456.0,112.3291,112.3291,111.9201,112.0298,33456.0
2025-02-05 15:45:00,112.33,112.36,112.09,112.12,29342.0,112.0398,112.0697,111.8004,111.8304,29342.0
2025-02-05 15:50:00,112.18,112.41,112.09,112.37,63585.0,111.8902,112.1196,111.8004,112.0797,63585.0
2025-02-05 15:55:00,112.38,112.69,112.38,112.61,141404.0,112.0897,112.3989,112.0897,112.3191,141404.0
2025-02-06 09:30:00,112.88,113.59,112.8,113.32,26142.0,112.5884,113.2966,112.5086,113.0273,26142.0
2025-02-06 09:35:00,113.58,113.81,113.39,113.47,11271.0,113.2866,113.516,113.0971,113.1769,11271.0
2025-02-06 09:40:00,113.55,113.55,112.89,113.0,5955.0,113.2567,113.2567,112.5984,112.7081,5955.0
2025-02-06 09:45:00,113.08,113.12,112.49,112.65,9500.0,112.7879,112.8278,112.1994,112.359,9500.0
2025-02-06 09:50:00,112.56,112.98,112.54,112.57,14554.0,112.2692,112.6881,112.2493,112.2792,14554.0
2025-02-06 09:55:00,112.47,112.63,112.2,112.37,5889.0,112.1794,112.339,111.9101,112.0797,5889.0
2025-02-06 10:00:00,112.4,112.89,112.39,112.77,9640.0,112.1096,112.5984,112.0997,112.4787,9640.0
2025-02-06 10:05:00,112.84,113.39,112.83,113.33,3157.0,112.5485,113.0971,112.5385,113.0372,3157.0
2025-02-06 10:10:00,113.32,113.62,113.27,113.56,8120.0,113.0273,113.3265,112.9774,113.2666,8120.0
2025-02-06 10:15:00,113.55,113.91,113.54,113.83,13627.0,113.2567,113.6157,113.2467,113.5359,13627.0
2025-02-06 10:20:00,113.83,113.94,113.54,113.55,11823.0,113.5359,113.6456,113.2467,113.2567,11823.0
2025-02-06 10:25:00,113.52,113.52,112.79,112.82,10027.0,113.2267,113.2267,112.4986,112.5285,10027.0
2025-02-06 10:30:00,112.7,112.72,112.57,112.7,3725.0,112.4089,112.4288,112.2792,112.4089,3725.0
2025-02-06 10:35:00,112.7,112.97,112.59,112.59,7658.0,112.4089,112.6782,112.2991,112.2991,7658.0
2025-02-06 10:40:00,112.54,112.75,112.43,112.52,7376.0,112.2493,112.4587,112.1395,112.2293,7376.0
2025-02-06 10:45:00,112.48,112.49,112.04,112.15,5100.0,112.1894,112.1994,111.7506,111.8603,5100.0
2025-02-06 10:50:00,112.23,112.52,112.17,112.49,5636.0,111.9401,112.2293,111.8802,112.1994,5636.0
2025-02-06 10:55:00,112.49,112.54,112.34,112.44,6658.0,112.1994,112.2493,112.0498,112.1495,6658.0
2025-02-06 11:00:00,112.49,112.57,111.99,112.01,7405.0,112.1994,112.2792,111.7007,111.7206,7405.0
2025-02-06 11:05:00,111.95,112.12,111.93,112.09,5803.0,111.6608,111.8304,111.6408,111.8004,5803.0
2025-02-06 11:10:00,112.09,112.35,112.09,112.26,6800.0,111.8004,112.0598,111.8004,111.97,6800.0
2025-02-06 11:15:00,112.28,112.28,112.16,112.28,3100.0,111.9899,111.9899,111.8702,111.9899,3100.0
2025-02-06 11:20:00,112.2,112.2,112.08,112.15,4290.0,111.9101,111.9101,111.7905,111.8603,4290.0
2025-02-06 11:25:00,112.14,112.16,111.94,112.04,6035.0,111.8503,111.8702,111.6508,111.7506,6035.0
2025-02-06 11:30:00,111.99,112.23,111.94,112.14,12602.0,111.7007,111.9401,111.6508,111.8503,12602.0
2025-02-06 11:35:00,112.14,112.14,111.69,111.87,8075.0,111.8503,111.8503,111.4015,111.581,8075.0
2025-02-06 11:40:00,111.9,111.9,111.7,111.82,3122.0,111.6109,111.6109,111.4114,111.5311,3122.0
2025-02-06 11:45:00,111.81,112.05,111.81,111.99,3699.0,111.5212,111.7605,111.5212,111.7007,3699.0
2025-02-06 11:50:00,111.95,112.3,111.91,112.27,6864.0,111.6608,112.0099,111.6209,111.98,6864.0
2025-02-06 11:55:00,112.26,112.32,112.07,112.08,4385.0,111.97,112.0298,111.7805,111.7905,4385.0
2025-02-06 12:00:00,112.08,112.37,111.96,112.36,6907.0,111.7905,112.0797,111.6708,112.0697,6907.0
2025-02-06 12:05:00,112.36,112.42,112.3,112.35,3384.0,112.0697,112.1296,112.0099,112.0598,3384.0
2025-02-06 12:10:00,112.4,112.56,112.28,112.47,14630.0,112.1096,112.2692,111.9899,112.1794,14630.0
2025-02-06 12:15:00,112.49,112.68,112.43,112.68,3509.0,112.1994,112.3889,112.1395,112.3889,3509.0
2025-02-06 12:20:00,112.75,112.83,112.73,112.78,4575.0,112.4587,112.5385,112.4388,112.4886,4575.0
2025-02-06 12:25:00,112.78,112.78,112.55,112.55,8263.0,112.4886,112.4886,112.2592,112.2592,8263.0
2025-02-06 12:30:00,112.54,112.61,112.54,112.61,1440.0,112.2493,112.3191,112.2493,112.3191,1440.0
2025-02-06 12:35:00,112.59,112.66,112.47,112.66,3929.0,112.2991,112.369,112.1794,112.369,3929.0
2025-02-06 12:40:00,112.62,112.78,112.61,112.77,3600.0,112.3291,112.4886,112.3191,112.4787,3600.0
2025-02-06 12:45:00,112.76,112.85,112.65,112.85,5620.0,112.4687,112.5585,112.359,112.5585,5620.0
2025-02-06 12:50:00,112.92,112.99,112.9,112.97,3766.0,112.6283,112.6981,112.6083,112.6782,3766.0
2025-02-06 12:55:00,113.05,113.1,113.0,113.09,8329.0,112.7579,112.8078,112.7081,112.7978,8329.0
2025-02-06 13:00:00,113.11,113.14,112.96,113.03,4035.0,112.8178,112.8477,112.6682,112.738,4035.0
2025-02-06 13:05:00,113.02,113.1,112.95,112.99,4122.0,112.728,112.8078,112.6582,112.6981,4122.0
2025-02-06 13:10:00,113.05,113.06,112.94,113.04,8945.0,112.7579,112.7679,112.6482,112.748,8945.0
2025-02-06 13:15:00,113.07,113.35,112.98,113.3,10149.0,112.7779,113.0572,112.6881,113.0073,10149.0
2025-02-06 13:20:00,113.31,113.33,113.24,113.32,3878.0,113.0173,113.0372,112.9475,113.0273,3878.0
2025-02-06 13:25:00,113.3,113.3,113.05,113.13,5526.0,113.0073,113.0073,112.7579,112.8377,5526.0
2025-02-06 13:30:00,113.09,113.25,113.08,113.22,3608.0,112.7978,112.9574,112.7879,112.9275,3608.0
2025-02-06 13:35:00,113.35,113.42,113.19,113.31,6938.0,113.0572,113.127,112.8976,113.0173,6938.0
2025-02-06 13:40:00,113.25,113.25,113.08,113.08,10151.0,112.9574,112.9574,112.7879,112.7879,10151.0
2025-02-06 13:45:00,113.06,113.32,113.0,113.31,3749.0,112.7679,113.0273,112.7081,113.0173,3749.0
2025-02-06 13:50:00,113.36,113.36,113.2,113.24,7638.0,113.0671,113.0671,112.9076,112.9475,7638.0
2025-02-06 13:55:00,113.24,113.31,113.2,113.26,6879.0,112.9475,113.0173,112.9076,112.9674,6879.0
2025-02-06 14:00:00,113.25,113.25,113.04,113.04,12181.0,112.9574,112.9574,112.748,112.748,12181.0
2025-02-06 14:05:00,113.07,113.16,113.03,113.09,3315.0,112.7779,112.8677,112.738,112.7978,3315.0
2025-02-06 14:10:00,113.09,113.16,113.03,113.06,2322.0,112.7978,112.8677,112.738,112.7679,2322.0
2025-02-06 14:15:00,113.08,113.18,113.0,113.09,7381.0,112.7879,112.8876,112.7081,112.7978,7381.0
2025-02-06 14:20:00,113.19,113.19,113.01,113.01,2901.0,112.8976,112.8976,112.7181,112.7181,2901.0
2025-02-06 14:25:00,113.04,113.04,112.69,112.72,7286.0,112.748,112.748,112.3989,112.4288,7286.0
2025-02-06 14:30:00,112.7,112.71,112.36,112.47,6185.0,112.4089,112.4188,112.0697,112.1794,6185.0
2025-02-06 14:35:00,112.5,112.73,112.43,112.65,6505.0,112.2094,112.4388,112.1395,112.359,6505.0
2025-02-06 14:40:00,112.61,112.65,112.44,112.53,6831.0,112.3191,112.359,112.1495,112.2393,6831.0
2025-02-06 14:45:00,112.58,112.87,112.58,112.87,5653.0,112.2892,112.5784,112.2892,112.5784,5653.0
2025-02-06 14:50:00,112.83,112.93,112.8,112.91,6162.0,112.5385,112.6383,112.5086,112.6183,6162.0
2025-02-06 14:55:00,112.95,112.95,112.76,112.85,4905.0,112.6582,112.6582,112.4687,112.5585,4905.0
2025-02-06 15:00:00,112.9,112.93,112.79,112.91,5694.0,112.6083,112.6383,112.4986,112.6183,5694.0
2025-02-06 15:05:00,112.92,113.04,112.84,112.97,6691.0,112.6283,112.748,112.5485,112.6782,6691.0
2025-02-06 15:10:00,113.0,113.12,113.0,113.03,5024.0,112.7081,112.8278,112.7081,112.738,5024.0
2025-02-06 15:15:00,113.03,113.14,113.02,113.13,8522.0,112.738,112.8477,112.728,112.8377,8522.0
2025-02-06 15:20:00,113.07,113.27,113.07,113.16,6904.0,112.7779,112.9774,112.7779,112.8677,6904.0
2025-02-06 15:25:00,113.17,113.18,113.1,113.1,9099.0,112.8776,112.8876,112.8078,112.8078,9099.0
2025-02-06 15:30:00,113.09,113.35,113.08,113.35,10719.0,112.7978,113.0572,112.7879,113.0572,10719.0
2025-02-06 15:35:00,113.36,113.43,113.32,113.4,10605.0,113.0671,113.137,113.0273,113.107,10605.0
2025-02-06 15:40:00,113.36,113.41,113.31,113.41,9100.0,113.0671,113.117,113.0173,113.117,9100.0
2025-02-06 15:45:00,113.36,113.74,113.36,113.66,15269.0,113.0671,113.4462,113.0671,113.3664,15269.0
2025-02-06 15:50:00,113.74,113.95,113.63,113.75,42824.0,113.4462,113.6556,113.3364,113.4561,42824.0
2025-02-06 15:55:00,113.83,114.12,113.82,114.08,118136.0,113.5359,113.8252,113.526,113.7853,118136.0
2025-02-07 09:30:00,113.89,114.61,113.89,114.58,35009.0,113.5958,114.3139,113.5958,114.284,35009.0
2025-02-07 09:35:00,114.34,114.39,113.59,113.94,11539.0,114.0446,114.0945,113.2966,113.6456,11539.0
2025-02-07 09:40:00,113.94,114.43,113.87,114.41,13796.0,113.6456,114.1344,113.5758,114.1144,13796.0
2025-02-07 09:45:00,114.29,114.38,114.03,114.29,14972.0,113.9947,114.0845,113.7354,113.9947,14972.0
2025-02-07 09:50:00,114.22,114.22,113.57,113.57,15252.0,113.9249,113.9249,113.2766,113.2766,15252.0
2025-02-07 09:55:00,113.51,113.55,113.05,113.26,14529.0,113.2168,113.2567,112.7579,112.9674,14529.0
2025-02-07 10:00:00,113.07,113.14,112.31,112.52,13471.0,112.7779,112.8477,112.0199,112.2293,13471.0
2025-02-07 10:05:00,112.52,112.91,112.34,112.71,7529.0,112.2293,112.6183,112.0498,112.4188,7529.0
2025-02-07 10:10:00,112.79,112.79,112.0,112.39,36134.0,112.4986,112.4986,111.7107,112.0997,36134.0
2025-02-07 10:15:00,112.43,112.98,112.39,112.89,29299.0,112.1395,112.6881,112.0997,112.5984,29299.0
2025-02-07 10:20:00,112.98,113.07,112.67,112.97,13254.0,112.6881,112.7779,112.3789,112.6782,13254.0
2025-02-07 10:25:00,112.93,112.97,112.66,112.84,26157.0,112.6383,112.6782,112.369,112.5485,26157.0
2025-02-07 10:30:00,112.73,112.9,112.49,112.65,7232.0,112.4388,112.6083,112.1994,112.359,7232.0
2025-02-07 10:35:00,112.59,112.94,112.55,112.71,7129.0,112.2991,112.6482,112.2592,112.4188,7129.0
2025-02-07 10:40:00,112.79,112.91,112.42,112.42,9230.0,112.4986,112.6183,112.1296,112.1296,9230.0
2025-02-07 10:45:00,112.42,112.87,112.34,112.78,9527.0,112.1296,112.5784,112.0498,112.4886,9527.0
2025-02-07 10:50:00,112.7,112.75,111.86,111.98,19299.0,112.4089,112.4587,111.571,111.6907,19299.0
2025-02-07 10:55:00,111.83,112.37,111.78,112.03,38001.0,111.5411,112.0797,111.4912,111.7406,38001.0
2025-02-07 11:00:00,112.04,112.19,111.73,111.78,19784.0,111.7506,111.9002,111.4414,111.4912,19784.0
2025-02-07 11:05:00,111.78,112.65,111.73,112.56,13065.0,111.4912,112.359,111.4414,112.2692,13065.0
2025-02-07 11:10:00,112.51,112.58,112.14,112.15,10164.0,112.2193,112.2892,111.8503,111.8603,10164.0
2025-02-07 11:15:00,112.24,112.94,112.08,112.75,9765.0,111.95,112.6482,111.7905,112.4587,9765.0
2025-02-07 11:20:00,112.85,112.87,112.3,112.36,4810.0,112.5585,112.5784,112.0099,112.0697,4810.0
2025-02-07 11:25:00,112.3,112.34,112.08,112.08,4963.0,112.0099,112.0498,111.7905,111.7905,4963.0
2025-02-07 11:30:00,112.17,112.24,111.98,112.24,7342.0,111.8802,111.95,111.6907,111.95,7342.0
2025-02-07 11:35:00,112.23,112.23,111.93,111.95,6985.0,111.9401,111.9401,111.6408,111.6608,6985.0
2025-02-07 11:40:00,112.01,112.16,111.85,111.85,8379.0,111.7206,111.8702,111.561,111.561,8379.0
2025-02-07 11:45:00,111.8,111.94,111.72,111.82,10438.0,111.5112,111.6508,111.4314,111.5311,10438.0
2025-02-07 11:50:00,111.86,111.96,111.72,111.96,15294.0,111.571,111.6708,111.4314,111.6708,15294.0
2025-02-07 11:55:00,111.91,112.04,111.76,111.76,25424.0,111.6209,111.7506,111.4713,111.4713,25424.0
2025-02-07 12:00:00,111.72,111.76,111.5,111.69,11299.0,111.4314,111.4713,111.212,111.4015,11299.0
2025-02-07 12:05:00,111.67,112.16,111.52,112.03,9349.0,111.3815,111.8702,111.2319,111.7406,9349.0
2025-02-07 12:10:00,112.03,112.2,111.82,111.94,19264.0,111.7406,111.9101,111.5311,111.6508,19264.0
2025-02-07 12:15:00,112.0,112.0,111.53,111.65,10106.0,111.7107,111.7107,111.2419,111.3616,10106.0
2025-02-07 12:20:00,111.78,112.0,111.7,111.77,13497.0,111.4912,111.7107,111.4114,111.4813,13497.0
2025-02-07 12:25:00,111.83,112.0,111.8,111.93,3196.0,111.5411,111.7107,111.5112,111.6408,3196.0
2025-02-07 12:30:00,111.87,111.99,111.78,111.94,3900.0,111.581,111.7007,111.4912,111.6508,3900.0
2025-02-07 12:35:00,112.01,112.17,111.95,112.17,3000.0,111.7206,111.8802,111.6608,111.8802,3000.0
2025-02-07 12:40:00,112.16,112.16,111.91,111.92,6200.0,111.8702,111.8702,111.6209,111.6309,6200.0
2025-02-07 12:45:00,111.95,112.09,111.89,112.02,10159.0,111.6608,111.8004,111.6009,111.7306,10159.0
2025-02-07 12:50:00,112.04,112.14,111.93,112.06,8764.0,111.7506,111.8503,111.6408,111.7705,8764.0
2025-02-07 12:55:00,112.12,112.17,112.0,112.03,6185.0,111.8304,111.8802,111.7107,111.7406,6185.0
2025-02-07 13:00:00,112.06,112.47,112.03,112.47,3489.0,111.7705,112.1794,111.7406,112.1794,3489.0
2025-02-07 13:05:00,112.42,112.74,112.4,112.58,5831.0,112.1296,112.4487,112.1096,112.2892,5831.0
2025-02-07 13:10:00,112.6,112.67,112.56,112.61,3667.0,112.3091,112.3789,112.2692,112.3191,3667.0
2025-02-07 13:15:00,112.65,112.72,112.55,112.59,3451.0,112.359,112.4288,112.2592,112.2991,3451.0
2025-02-07 13:20:00,112.55,112.55,112.38,112.45,5090.0,112.2592,112.2592,112.0897,112.1595,5090.0
2025-02-07 13:25:00,112.39,112.41,112.22,112.4,11337.0,112.0997,112.1196,111.9301,112.1096,11337.0
2025-02-07 13:30:00,112.41,112.49,112.37,112.45,5680.0,112.1196,112.1994,112.0797,112.1595,5680.0
2025-02-07 13:35:00,112.54,112.58,112.49,112.56,2720.0,112.2493,112.2892,112.1994,112.2692,2720.0
2025-02-07 13:40:00,112.53,112.57,112.19,112.3,12758.0,112.2393,112.2792,111.9002,112.0099,12758.0
2025-02-07 13:45:00,112.36,112.36,112.21,112.25,5261.0,112.0697,112.0697,111.9201,111.96,5261.0
2025-02-07 13:50:00,112.3,112.3,112.18,112.23,4705.0,112.0099,112.0099,111.8902,111.9401,4705.0
2025-02-07 13:55:00,112.23,112.34,112.21,112.27,7013.0,111.9401,112.0498,111.9201,111.98,7013.0
2025-02-07 14:00:00,112.27,112.46,112.25,112.43,7679.0,111.98,112.1695,111.96,112.1395,7679.0
2025-02-07 14:05:00,112.46,112.5,112.35,112.5,8923.0,112.1695,112.2094,112.0598,112.2094,8923.0
2025-02-07 14:10:00,112.53,112.53,112.34,112.38,4535.0,112.2393,112.2393,112.0498,112.0897,4535.0
2025-02-07 14:15:00,112.39,112.48,112.25,112.27,11433.0,112.0997,112.1894,111.96,111.98,11433.0
2025-02-07 14:20:00,112.27,112.37,112.25,112.35,9300.0,111.98,112.0797,111.96,112.0598,9300.0
2025-02-07 14:25:00,112.36,112.4,112.3,112.37,6005.0,112.0697,112.1096,112.0099,112.0797,6005.0
2025-02-07 14:30:00,112.36,112.55,112.3,112.54,13393.0,112.0697,112.2592,112.0099,112.2493,13393.0
2025-02-07 14:35:00,112.48,112.62,112.42,112.6,3425.0,112.1894,112.3291,112.1296,112.3091,3425.0
2025-02-07 14:40:00,112.61,112.68,112.47,112.59,9105.0,112.3191,112.3889,112.1794,112.2991,9105.0
2025-02-07 14:45:00,112.64,112.8,112.55,112.79,6665.0,112.349,112.5086,112.2592,112.4986,6665.0
2025-02-07 14:50:00,112.84,112.94,112.78,112.92,13707.0,112.5485,112.6482,112.4886,112.6283,13707.0
2025-02-07 14:55:00,112.88,112.91,112.69,112.76,8844.0,112.5884,112.6183,112.3989,112.4687,8844.0
2025-02-07 15:00:00,112.76,112.79,112.62,112.68,11531.0,112.4687,112.4986,112.3291,112.3889,11531.0
2025-02-07 15:05:00,112.73,112.9,112.73,112.82,13445.0,112.4388,112.6083,112.4388,112.5285,13445.0
2025-02-07 15:10:00,112.84,112.84,112.56,112.73,16720.0,112.5485,112.5485,112.2692,112.4388,16720.0
2025-02-07 15:15:00,112.7,112.91,112.65,112.89,11307.0,112.4089,112.6183,112.359,112.5984,11307.0
2025-02-07 15:20:00,112.89,112.95,112.8,112.92,11567.0,112.5984,112.6582,112.5086,112.6283,11567.0
2025-02-07 15:25:00,112.89,112.94,112.75,112.76,9482.0,112.5984,112.6482,112.4587,112.4687,9482.0
2025-02-07 15:30:00,112.8,112.94,112.7,112.88,13625.0,112.5086,112.6482,112.4089,112.5884,13625.0
2025-02-07 15:35:00,112.92,112.93,112.63,112.63,17696.0,112.6283,112.6383,112.339,112.339,17696.0
2025-02-07 15:40:00,112.63,112.79,112.63,112.76,9139.0,112.339,112.4986,112.339,112.4687,9139.0
2025-02-07 15:45:00,112.76,112.98,112.76,112.93,16608.0,112.4687,112.6881,112.4687,112.6383,16608.0
2025-02-07 15:50:00,112.93,113.25,112.93,113.1,24765.0,112.6383,112.9574,112.6383,112.8078,24765.0
2025-02-07 15:55:00,113.18,113.62,113.1,113.23,108472.0,112.8876,113.3265,112.8078,112.9375,108472.0
2025-02-10 09:30:00,114.81,115.06,114.44,114.54,24947.0,114.5134,114.7628,114.1444,114.2441,24947.0
2025-02-10 09:35:00,114.38,114.72,114.26,114.41,12300.0,114.0845,114.4236,113.9648,114.1144,12300.0
2025-02-10 09:40:00,114.55,114.79,114.21,114.79,8669.0,114.2541,114.4935,113.915,114.4935,8669.0
2025-02-10 09:45:00,114.86,115.0,114.52,114.69,10182.0,114.5633,114.7029,114.2242,114.3937,10182.0
2025-02-10 09:50:00,114.5,114.74,114.37,114.48,3039.0,114.2042,114.4436,114.0745,114.1843,3039.0
2025-02-10 09:55:00,114.54,114.54,114.32,114.4,9005.0,114.2441,114.2441,114.0247,114.1045,9005.0
2025-02-10 10:00:00,114.35,114.49,113.83,113.83,14162.0,114.0546,114.1942,113.5359,113.5359,14162.0
2025-02-10 10:05:00,113.95,114.13,113.85,113.86,7117.0,113.6556,113.8352,113.5559,113.5659,7117.0
2025-02-10 10:10:00,114.0,114.07,113.8,113.81,4313.0,113.7055,113.7753,113.506,113.516,4313.0
2025-02-10 10:15:00,113.88,113.95,113.52,113.52,3419.0,113.5858,113.6556,113.2267,113.2267,3419.0
2025-02-10 10:20:00,113.51,113.58,113.32,113.32,7700.0,113.2168,113.2866,113.0273,113.0273,7700.0
2025-02-10 10:25:00,113.33,113.33,112.96,113.04,4975.0,113.0372,113.0372,112.6682,112.748,4975.0
2025-02-10 10:30:00,113.12,113.35,113.06,113.23,10805.0,112.8278,113.0572,112.7679,112.9375,10805.0
2025-02-10 10:35:00,113.23,113.32,113.12,113.16,2900.0,112.9375,113.0273,112.8278,112.8677,2900.0
2025-02-10 10:40:00,113.17,113.18,112.83,113.02,7165.0,112.8776,112.8876,112.5385,112.728,7165.0
2025-02-10 10:45:00,112.95,113.25,112.95,113.17,5468.0,112.6582,112.9574,112.6582,112.8776,5468.0
2025-02-10 10:50:00,113.16,113.23,113.1,113.18,5454.0,112.8677,112.9375,112.8078,112.8876,5454.0
2025-02-10 10:55:00,113.19,113.19,112.89,112.97,7436.0,112.8976,112.8976,112.5984,112.6782,7436.0
2025-02-10 11:00:00,113.02,113.33,113.02,113.32,6209.0,112.728,113.0372,112.728,113.0273,6209.0
2025-02-10 11:05:00,113.27,113.34,113.1,113.17,10083.0,112.9774,113.0472,112.8078,112.8776,10083.0
2025-02-10 11:10:00,113.23,113.3,113.19,113.3,5013.0,112.9375,113.0073,112.8976,113.0073,5013.0
2025-02-10 11:15:00,113.3,113.3,113.01,113.3,7597.0,113.0073,113.0073,112.7181,113.0073,7597.0
2025-02-10 11:20:00,113.23,113.32,113.08,113.3,11031.0,112.9375,113.0273,112.7879,113.0073,11031.0
2025-02-10 11:25:00,113.31,113.4,113.18,113.37,3151.0,113.0173,113.107,112.8876,113.0771,3151.0
2025-02-10 11:30:00,113.44,113.44,113.31,113.38,1900.0,113.1469,113.1469,113.0173,113.0871,1900.0
2025-02-10 11:35:00,113.45,113.55,113.43,113.5,3221.0,113.1569,113.2567,113.137,113.2068,3221.0
2025-02-10 11:40:00,113.57,113.64,113.48,113.64,12025.0,113.2766,113.3464,113.1868,113.3464,12025.0
2025-02-10 11:45:00,113.65,113.67,113.4,113.44,5040.0,113.3564,113.3763,113.107,113.1469,5040.0
2025-02-10 11:50:00,113.39,113.77,113.39,113.77,5411.0,113.0971,113.4761,113.0971,113.4761,5411.0
2025-02-10 11:55:00,113.81,113.81,113.7,113.74,4852.0,113.516,113.516,113.4063,113.4462,4852.0
2025-02-10 12:00:00,113.74,113.85,113.74,113.74,3595.0,113.4462,113.5559,113.4462,113.4462,3595.0
2025-02-10 12:05:00,113.78,113.78,113.61,113.65,5820.0,113.4861,113.4861,113.3165,113.3564,5820.0
2025-02-10 12:10:00,113.65,113.86,113.61,113.86,7713.0,113.3564,113.5659,113.3165,113.5659,7713.0
2025-02-10 12:15:00,113.82,113.82,113.69,113.78,5490.0,113.526,113.526,113.3963,113.4861,5490.0
2025-02-10 12:20:00,113.8,113.89,113.74,113.88,2989.0,113.506,113.5958,113.4462,113.5858,2989.0
2025-02-10 12:25:00,113.9,113.9,113.78,113.78,2640.0,113.6058,113.6058,113.4861,113.4861,2640.0
2025-02-10 12:30:00,113.78,113.92,113.74,113.86,4775.0,113.4861,113.6257,113.4462,113.5659,4775.0
2025-02-10 12:35:00,113.91,113.98,113.85,113.85,5572.0,113.6157,113.6855,113.5559,113.5559,5572.0
2025-02-10 12:40:00,113.84,113.95,113.82,113.91,5393.0,113.5459,113.6556,113.526,113.6157,5393.0
2025-02-10 12:45:00,113.97,113.97,113.85,113.87,5357.0,113.6756,113.6756,113.5559,113.5758,5357.0
2025-02-10 12:50:00,113.89,114.05,113.89,114.0,4700.0,113.5958,113.7554,113.5958,113.7055,4700.0
2025-02-10 12:55:00,114.11,114.12,114.0,114.1,3323.0,113.8152,113.8252,113.7055,113.8052,3323.0
2025-02-10 13:00:00,114.05,114.07,113.98,114.07,4176.0,113.7554,113.7753,113.6855,113.7753,4176.0
2025-02-10 13:05:00,114.1,114.2,114.08,114.1,4200.0,113.8052,113.905,113.7853,113.8052,4200.0
2025-02-10 13:10:00,114.08,114.16,114.03,114.03,3310.0,113.7853,113.8651,113.7354,113.7354,3310.0
2025-02-10 13:15:00,114.02,114.03,113.91,113.99,3360.0,113.7254,113.7354,113.6157,113.6955,3360.0
2025-02-10 13:20:00,114.01,114.13,114.01,114.09,2703.0,113.7155,113.8352,113.7155,113.7953,2703.0
2025-02-10 13:25:00,114.12,114.22,114.08,114.08,3164.0,113.8252,113.9249,113.7853,113.7853,3164.0
2025-02-10 13:30:00,114.12,114.16,114.04,114.05,2242.0,113.8252,113.8651,113.7454,113.7554,2242.0
2025-02-10 13:35:00,114.07,114.08,114.02,114.05,2781.0,113.7753,113.7853,113.7254,113.7554,2781.0
2025-02-10 13:40:00,114.03,114.07,113.9,114.04,4161.0,113.7354,113.7753,113.6058,113.7454,4161.0
2025-02-10 13:45:00,113.98,114.19,113.98,114.0,11990.0,113.6855,113.895,113.6855,113.7055,11990.0
2025-02-10 13:50:00,114.0,114.16,114.0,114.09,14051.0,113.7055,113.8651,113.7055,113.7953,14051.0
2025-02-10 13:55:00,114.13,114.13,113.71,113.71,5168.0,113.8352,113.8352,113.4162,113.4162,5168.0
2025-02-10 14:00:00,113.71,113.71,113.62,113.63,4128.0,113.4162,113.4162,113.3265,113.3364,4128.0
2025-02-10 14:05:00,113.61,113.77,113.59,113.71,6796.0,113.3165,113.4761,113.2966,113.4162,6796.0
2025-02-10 14:10:00,113.67,113.75,113.63,113.74,2726.0,113.3763,113.4561,113.3364,113.4462,2726.0
2025-02-10 14:15:00,113.77,113.77,113.63,113.69,6714.0,113.4761,113.4761,113.3364,113.3963,6714.0
2025-02-10 14:20:00,113.7,113.77,113.63,113.73,4210.0,113.4063,113.4761,113.3364,113.4362,4210.0
2025-02-10 14:25:00,113.73,113.73,113.63,113.71,4046.0,113.4362,113.4362,113.3364,113.4162,4046.0
2025-02-10 14:30:00,113.72,113.82,113.68,113.7,5435.0,113.4262,113.526,113.3863,113.4063,5435.0
2025-02-10 14:35:00,113.7,113.79,113.67,113.68,5888.0,113.4063,113.496,113.3763,113.3863,5888.0
2025-02-10 14:40:00,113.7,113.77,113.6,113.62,4800.0,113.4063,113.4761,113.3065,113.3265,4800.0
2025-02-10 14:45:00,113.63,113.7,113.5,113.6,11852.0,113.3364,113.4063,113.2068,113.3065,11852.0
2025-02-10 14:50:00,113.59,113.72,113.55,113.68,4703.0,113.2966,113.4262,113.2567,113.3863,4703.0
2025-02-10 14:55:00,113.73,113.85,113.71,113.81,4218.0,113.4362,113.5559,113.4162,113.516,4218.0
2025-02-10 15:00:00,113.77,113.79,113.65,113.71,7647.0,113.4761,113.496,113.3564,113.4162,7647.0
2025-02-10 15:05:00,113.73,113.74,113.62,113.71,23051.0,113.4362,113.4462,113.3265,113.4162,23051.0
2025-02-10 15:10:00,113.71,113.94,113.69,113.94,12619.0,113.4162,113.6456,113.3963,113.6456,12619.0
2025-02-10 15:15:00,113.93,113.98,113.73,113.73,6093.0,113.6357,113.6855,113.4362,113.4362,6093.0
2025-02-10 15:20:00,113.77,113.82,113.65,113.7,11793.0,113.4761,113.526,113.3564,113.4063,11793.0
2025-02-10 15:25:00,113.73,113.77,113.69,113.76,7976.0,113.4362,113.4761,113.3963,113.4661,7976.0
2025-02-10 15:30:00,113.74,113.85,113.66,113.85,13894.0,113.4462,113.5559,113.3664,113.5559,13894.0
2025-02-10 15:35:00,113.81,113.88,113.7,113.7,8132.0,113.516,113.5858,113.4063,113.4063,8132.0
2025-02-10 15:40:00,113.74,113.82,113.71,113.73,10523.0,113.4462,113.526,113.4162,113.4362,10523.0
2025-02-10 15:45:00,113.74,113.83,113.63,113.68,9969.0,113.4462,113.5359,113.3364,113.3863,9969.0
2025-02-10 15:50:00,113.73,114.08,113.73,114.03,24370.0,113.4362,113.7853,113.4362,113.7354,24370.0
2025-02-10 15:55:00,113.98,114.19,113.98,114.06,104471.0,113.6855,113.895,113.6855,113.7653,104471.0
2025-02-11 09:30:00,113.03,113.4,112.81,113.08,30144.0,112.738,113.107,112.5186,112.7879,30144.0
2025-02-11 09:35:00,113.08,113.39,112.74,113.34,5316.0,112.7879,113.0971,112.4487,113.0472,5316.0
2025-02-11 09:40:00,113.4,113.73,113.35,113.73,6671.0,113.107,113.4362,113.0572,113.4362,6671.0
2025-02-11 09:45:00,113.82,114.06,113.64,113.76,6537.0,113.526,113.7653,113.3464,113.4661,6537.0
2025-02-11 09:50:00,113.89,114.72,113.89,114.31,11921.0,113.5958,114.4236,113.5958,114.0147,11921.0
2025-02-11 09:55:00,114.13,114.29,113.79,113.79,5116.0,113.8352,113.9947,113.496,113.496,5116.0
2025-02-11 10:00:00,113.88,114.02,113.67,113.79,21726.0,113.5858,113.7254,113.3763,113.496,21726.0
2025-02-11 10:05:00,113.8,113.88,113.19,113.58,19700.0,113.506,113.5858,112.8976,113.2866,19700.0
2025-02-11 10:10:00,113.59,113.65,113.32,113.34,9997.0,113.2966,113.3564,113.0273,113.0472,9997.0
2025-02-11 10:15:00,113.4,113.54,113.29,113.29,10345.0,113.107,113.2467,112.9973,112.9973,10345.0
2025-02-11 10:20:00,113.39,113.47,113.09,113.21,15123.0,113.0971,113.1769,112.7978,112.9175,15123.0
2025-02-11 10:25:00,113.23,113.57,113.13,113.37,13873.0,112.9375,113.2766,112.8377,113.0771,13873.0
2025-02-11 10:30:00,113.46,113.48,112.75,112.76,9035.0,113.1669,113.1868,112.4587,112.4687,9035.0
2025-02-11 10:35:00,112.86,112.94,112.76,112.87,12050.0,112.5684,112.6482,112.4687,112.5784,12050.0
2025-02-11 10:40:00,112.87,112.89,112.61,112.81,6381.0,112.5784,112.5984,112.3191,112.5186,6381.0
2025-02-11 10:45:00,112.86,113.14,112.83,113.14,5900.0,112.5684,112.8477,112.5385,112.8477,5900.0
2025-02-11 10:50:00,113.17,113.24,113.11,113.22,5178.0,112.8776,112.9475,112.8178,112.9275,5178.0
2025-02-11 10:55:00,113.09,113.17,113.08,113.14,2977.0,112.7978,112.8776,112.7879,112.8477,2977.0
2025-02-11 11:00:00,113.14,113.24,113.1,113.2,8406.0,112.8477,112.9475,112.8078,112.9076,8406.0
2025-02-11 11:05:00,113.2,113.62,113.2,113.52,8768.0,112.9076,113.3265,112.9076,113.2267,8768.0
2025-02-11 11:10:00,113.52,113.55,113.38,113.39,3602.0,113.2267,113.2567,113.0871,113.0971,3602.0
2025-02-11 11:15:00,113.4,113.4,113.24,113.32,2109.0,113.107,113.107,112.9475,113.0273,2109.0
2025-02-11 11:20:00,113.33,113.34,113.24,113.24,3650.0,113.0372,113.0472,112.9475,112.9475,3650.0
2025-02-11 11:25:00,113.34,113.35,113.2,113.26,6462.0,113.0472,113.0572,112.9076,112.9674,6462.0
2025-02-11 11:30:00,113.27,113.34,113.14,113.25,3590.0,112.9774,113.0472,112.8477,112.9574,3590.0
2025-02-11 11:35:00,113.31,113.39,113.26,113.32,6942.0,113.0173,113.0971,112.9674,113.0273,6942.0
2025-02-11 11:40:00,113.34,113.41,113.09,113.15,6757.0,113.0472,113.117,112.7978,112.8577,6757.0
2025-02-11 11:45:00,113.26,113.28,112.8,112.88,2904.0,112.9674,112.9874,112.5086,112.5884,2904.0
2025-02-11 11:50:00,112.8,112.84,112.69,112.81,8339.0,112.5086,112.5485,112.3989,112.5186,8339.0
2025-02-11 11:55:00,112.74,112.86,112.72,112.86,2928.0,112.4487,112.5684,112.4288,112.5684,2928.0
2025-02-11 12:00:00,112.8,112.8,112.55,112.55,4966.0,112.5086,112.5086,112.2592,112.2592,4966.0
2025-02-11 12:05:00,112.63,112.72,112.56,112.62,6665.0,112.339,112.4288,112.2692,112.3291,6665.0
2025-02-11 12:10:00,112.62,112.62,112.45,112.47,4255.0,112.3291,112.3291,112.1595,112.1794,4255.0
2025-02-11 12:15:00,112.47,112.63,112.47,112.59,14700.0,112.1794,112.339,112.1794,112.2991,14700.0
2025-02-11 12:20:00,112.61,112.7,112.58,112.68,5858.0,112.3191,112.4089,112.2892,112.3889,5858.0
2025-02-11 12:25:00,112.67,112.7,112.49,112.5,15063.0,112.3789,112.4089,112.1994,112.2094,15063.0
2025-02-11 12:30:00,112.5,112.66,112.49,112.66,2700.0,112.2094,112.369,112.1994,112.369,2700.0
2025-02-11 12:35:00,112.62,112.7,112.54,112.56,4400.0,112.3291,112.4089,112.2493,112.2692,4400.0
2025-02-11 12:40:00,112.57,112.64,112.48,112.53,2400.0,112.2792,112.349,112.1894,112.2393,2400.0
2025-02-11 12:45:00,112.54,112.55,112.47,112.53,3906.0,112.2493,112.2592,112.1794,112.2393,3906.0
2025-02-11 12:50:00,112.54,112.6,112.38,112.44,3154.0,112.2493,112.3091,112.0897,112.1495,3154.0
2025-02-11 12:55:00,112.44,112.46,112.32,112.46,3900.0,112.1495,112.1695,112.0298,112.1695,3900.0
2025-02-11 13:00:00,112.42,112.58,112.42,112.52,5319.0,112.1296,112.2892,112.1296,112.2293,5319.0
2025-02-11 13:05:00,112.51,112.55,112.46,112.51,4047.0,112.2193,112.2592,112.1695,112.2193,4047.0
2025-02-11 13:10:00,112.48,112.54,112.26,112.33,4753.0,112.1894,112.2493,111.97,112.0398,4753.0
2025-02-11 13:15:00,112.34,112.73,112.33,112.69,7995.0,112.0498,112.4388,112.0398,112.3989,7995.0
2025-02-11 13:20:00,112.7,112.7,112.51,112.53,1776.0,112.4089,112.4089,112.2193,112.2393,1776.0
2025-02-11 13:25:00,112.57,112.59,112.48,112.59,3617.0,112.2792,112.2991,112.1894,112.2991,3617.0
2025-02-11 13:30:00,112.57,112.69,112.55,112.66,3096.0,112.2792,112.3989,112.2592,112.369,3096.0
2025-02-11 13:35:00,112.66,112.94,112.66,112.84,7645.0,112.369,112.6482,112.369,112.5485,7645.0
2025-02-11 13:40:00,112.82,112.88,112.74,112.8,3553.0,112.5285,112.5884,112.4487,112.5086,3553.0
2025-02-11 13:45:00,112.8,112.8,112.69,112.73,1210.0,112.5086,112.5086,112.3989,112.4388,1210.0
2025-02-11 13:50:00,112.77,112.85,112.68,112.73,9712.0,112.4787,112.5585,112.3889,112.4388,9712.0
2025-02-11 13:55:00,112.72,112.75,112.64,112.66,1700.0,112.4288,112.4587,112.349,112.369,1700.0
2025-02-11 14:00:00,112.63,112.78,112.58,112.71,6994.0,112.339,112.4886,112.2892,112.4188,6994.0
2025-02-11 14:05:00,112.73,112.73,112.62,112.7,2284.0,112.4388,112.4388,112.3291,112.4089,2284.0
2025-02-11 14:10:00,112.67,112.72,112.56,112.63,7405.0,112.3789,112.4288,112.2692,112.339,7405.0
2025-02-11 14:15:00,112.66,112.74,112.61,112.7,10309.0,112.369,112.4487,112.3191,112.4089,10309.0
2025-02-11 14:20:00,112.7,112.8,112.65,112.8,4800.0,112.4089,112.5086,112.359,112.5086,4800.0
2025-02-11 14:25:00,112.79,112.88,112.77,112.78,7513.0,112.4986,112.5884,112.4787,112.4886,7513.0
2025-02-11 14:30:00,112.8,112.88,112.72,112.8,9364.0,112.5086,112.5884,112.4288,112.5086,9364.0
2025-02-11 14:35:00,112.82,112.93,112.82,112.88,5105.0,112.5285,112.6383,112.5285,112.5884,5105.0
2025-02-11 14:40:00,112.93,113.09,112.91,112.99,16300.0,112.6383,112.7978,112.6183,112.6981,16300.0
2025-02-11 14:45:00,112.97,112.98,112.9,112.9,4830.0,112.6782,112.6881,112.6083,112.6083,4830.0
2025-02-11 14:50:00,112.9,112.99,112.89,112.9,7461.0,112.6083,112.6981,112.5984,112.6083,7461.0
2025-02-11 14:55:00,112.86,113.12,112.84,112.99,10713.0,112.5684,112.8278,112.5485,112.6981,10713.0
2025-02-11 15:00:00,113.03,113.05,112.97,113.02,5316.0,112.738,112.7579,112.6782,112.728,5316.0
2025-02-11 15:05:00,113.01,113.1,112.98,113.06,4850.0,112.7181,112.8078,112.6881,112.7679,4850.0
2025-02-11 15:10:00,113.04,113.07,112.99,113.07,3967.0,112.748,112.7779,112.6981,112.7779,3967.0
2025-02-11 15:15:00,113.04,113.14,113.03,113.08,8131.0,112.748,112.8477,112.738,112.7879,8131.0
2025-02-11 15:20:00,113.04,113.19,113.04,113.16,6275.0,112.748,112.8976,112.748,112.8677,6275.0
2025-02-11 15:25:00,113.13,113.28,113.11,113.23,12991.0,112.8377,112.9874,112.8178,112.9375,12991.0
2025-02-11 15:30:00,113.24,113.37,113.23,113.31,8924.0,112.9475,113.0771,112.9375,113.0173,8924.0
2025-02-11 15:35:00,113.28,113.31,112.98,112.98,8958.0,112.9874,113.0173,112.6881,112.6881,8958.0
2025-02-11 15:40:00,112.94,113.05,112.84,112.94,22857.0,112.6482,112.7579,112.5485,112.6482,22857.0
2025-02-11 15:45:00,112.93,112.97,112.74,112.76,14470.0,112.6383,112.6782,112.4487,112.4687,14470.0
2025-02-11 15:50:00,112.79,113.12,112.5,112.6,31333.0,112.4986,112.8278,112.2094,112.3091,31333.0
2025-02-11 15:55:00,112.6,112.76,112.48,112.76,78506.0,112.3091,112.4687,112.1894,112.4687,78506.0
2025-02-12 09:30:00,109.95,110.14,109.4,110.13,39576.0,109.666,109.8555,109.1174,109.8455,39576.0
2025-02-12 09:35:00,110.13,111.1,109.9,110.9,14248.0,109.8455,110.813,109.6161,110.6135,14248.0
2025-02-12 09:40:00,110.87,111.31,110.65,111.01,16959.0,110.5836,111.0224,110.3641,110.7232,16959.0
2025-02-12 09:45:00,111.02,111.23,110.46,110.59,20240.0,110.7332,110.9426,110.1746,110.3043,20240.0
2025-02-12 09:50:00,110.59,110.7,110.2,110.2,11128.0,110.3043,110.414,109.9153,109.9153,11128.0
2025-02-12 09:55:00,110.2,110.42,109.93,110.42,7562.0,109.9153,110.1347,109.646,110.1347,7562.0
2025-02-12 10:00:00,110.42,110.53,109.85,109.85,8646.0,110.1347,110.2445,109.5662,109.5662,8646.0
2025-02-12 10:05:00,109.88,110.31,109.88,110.16,14647.0,109.5961,110.025,109.5961,109.8754,14647.0
2025-02-12 10:10:00,110.14,110.25,110.0,110.12,11275.0,109.8555,109.9652,109.7158,109.8355,11275.0
2025-02-12 10:15:00,110.14,110.47,110.07,110.45,9670.0,109.8555,110.1846,109.7856,110.1647,9670.0
2025-02-12 10:20:00,110.47,110.73,110.39,110.61,22066.0,110.1846,110.4439,110.1048,110.3243,22066.0
2025-02-12 10:25:00,110.56,110.68,110.2,110.27,10432.0,110.2744,110.3941,109.9153,109.9851,10432.0
2025-02-12 10:30:00,110.28,110.37,110.13,110.34,8971.0,109.9951,110.0849,109.8455,110.0549,8971.0
2025-02-12 10:35:00,110.41,110.81,110.33,110.68,14537.0,110.1248,110.5237,110.045,110.3941,14537.0
2025-02-12 10:40:00,110.69,110.69,110.49,110.64,6660.0,110.404,110.404,110.2046,110.3542,6660.0
2025-02-12 10:45:00,110.62,110.62,110.37,110.39,7221.0,110.3342,110.3342,110.0849,110.1048,7221.0
2025-02-12 10:50:00,110.43,110.45,110.18,110.18,12152.0,110.1447,110.1647,109.8954,109.8954,12152.0
2025-02-12 10:55:00,110.23,110.4,110.13,110.19,7871.0,109.9452,110.1148,109.8455,109.9053,7871.0
2025-02-12 11:00:00,110.24,110.34,110.06,110.08,11047.0,109.9552,110.0549,109.7757,109.7956,11047.0
2025-02-12 11:05:00,110.06,110.31,110.02,110.29,10214.0,109.7757,110.025,109.7358,110.0051,10214.0
2025-02-12 11:10:00,110.38,110.38,110.08,110.08,10387.0,110.0948,110.0948,109.7956,109.7956,10387.0
2025-02-12 11:15:00,110.09,110.19,110.03,110.17,13049.0,109.8056,109.9053,109.7457,109.8854,13049.0
2025-02-12 11:20:00,110.14,110.34,110.08,110.26,5109.0,109.8555,110.0549,109.7956,109.9752,5109.0
2025-02-12 11:25:00,110.27,110.34,110.17,110.28,7242.0,109.9851,110.0549,109.8854,109.9951,7242.0
2025-02-12 11:30:00,110.29,110.58,110.28,110.54,5278.0,110.0051,110.2943,109.9951,110.2544,5278.0
2025-02-12 11:35:00,110.54,110.77,110.54,110.69,7778.0,110.2544,110.4838,110.2544,110.404,7778.0
2025-02-12 11:40:00,110.73,110.77,110.48,110.77,6071.0,110.4439,110.4838,110.1946,110.4838,6071.0
2025-02-12 11:45:00,110.75,110.77,110.57,110.61,8489.0,110.4639,110.4838,110.2844,110.3243,8489.0
2025-02-12 11:50:00,110.63,110.78,110.59,110.74,4201.0,110.3442,110.4938,110.3043,110.4539,4201.0
2025-02-12 11:55:00,110.76,110.89,110.74,110.82,6099.0,110.4739,110.6035,110.4539,110.5337,6099.0
2025-02-12 12:00:00,110.79,110.95,110.74,110.93,6572.0,110.5038,110.6634,110.4539,110.6434,6572.0
2025-02-12 12:05:00,110.93,111.06,110.89,110.93,5145.0,110.6434,110.7731,110.6035,110.6434,5145.0
2025-02-12 12:10:00,110.9,111.12,110.75,111.02,6450.0,110.6135,110.8329,110.4639,110.7332,6450.0
2025-02-12 12:15:00,111.08,111.22,111.08,111.18,4252.0,110.793,110.9327,110.793,110.8928,4252.0
2025-02-12 12:20:00,111.18,111.37,111.18,111.34,8968.0,110.8928,111.0823,110.8928,111.0524,8968.0
2025-02-12 12:25:00,111.28,111.45,111.26,111.34,6196.0,110.9925,111.1621,110.9726,111.0524,6196.0
2025-02-12 12:30:00,111.27,111.34,111.2,111.31,5001.0,110.9825,111.0524,110.9127,111.0224,5001.0
2025-02-12 12:35:00,111.3,111.33,111.18,111.25,10064.0,111.0125,111.0424,110.8928,110.9626,10064.0
2025-02-12 12:40:00,111.25,111.27,111.18,111.23,4085.0,110.9626,110.9825,110.8928,110.9426,4085.0
2025-02-12 12:45:00,111.23,111.62,111.23,111.56,7806.0,110.9426,111.3316,110.9426,111.2718,7806.0
2025-02-12 12:50:00,111.53,111.74,111.52,111.73,4465.0,111.2419,111.4513,111.2319,111.4414,4465.0
2025-02-12 12:55:00,111.73,111.9,111.72,111.86,14993.0,111.4414,111.6109,111.4314,111.571,14993.0
2025-02-12 13:00:00,111.86,111.93,111.78,111.79,1500.0,111.571,111.6408,111.4912,111.5012,1500.0
2025-02-12 13:05:00,111.86,111.86,111.66,111.74,8039.0,111.571,111.571,111.3715,111.4513,8039.0
2025-02-12 13:10:00,111.74,111.85,111.71,111.71,3741.0,111.4513,111.561,111.4214,111.4214,3741.0
2025-02-12 13:15:00,111.82,111.84,111.66,111.66,3265.0,111.5311,111.5511,111.3715,111.3715,3265.0
2025-02-12 13:20:00,111.7,111.74,111.53,111.6,4582.0,111.4114,111.4513,111.2419,111.3117,4582.0
2025-02-12 13:25:00,111.55,111.63,111.39,111.43,6518.0,111.2618,111.3416,111.1022,111.1421,6518.0
2025-02-12 13:30:00,111.45,111.53,111.44,111.46,1951.0,111.1621,111.2419,111.1521,111.1721,1951.0
2025-02-12 13:35:00,111.46,111.62,111.46,111.49,8432.0,111.1721,111.3316,111.1721,111.202,8432.0
2025-02-12 13:40:00,111.48,111.5,111.41,111.41,2200.0,111.192,111.212,111.1222,111.1222,2200.0
2025-02-12 13:45:00,111.45,111.59,111.45,111.46,5640.0,111.1621,111.3017,111.1621,111.1721,5640.0
2025-02-12 13:50:00,111.52,111.63,111.51,111.58,12234.0,111.2319,111.3416,111.2219,111.2917,12234.0
2025-02-12 13:55:00,111.47,111.58,111.47,111.53,4807.0,111.182,111.2917,111.182,111.2419,4807.0
2025-02-12 14:00:00,111.54,111.62,111.41,111.41,6021.0,111.2518,111.3316,111.1222,111.1222,6021.0
2025-02-12 14:05:00,111.42,111.48,111.28,111.35,7848.0,111.1322,111.192,110.9925,111.0623,7848.0
2025-02-12 14:10:00,111.32,111.36,111.22,111.3,4243.0,111.0324,111.0723,110.9327,111.0125,4243.0
2025-02-12 14:15:00,111.28,111.3,111.0,111.0,16693.0,110.9925,111.0125,110.7132,110.7132,16693.0
2025-02-12 14:20:00,111.01,111.15,111.0,111.09,20311.0,110.7232,110.8629,110.7132,110.803,20311.0
2025-02-12 14:25:00,111.07,111.31,111.01,111.29,7839.0,110.7831,111.0224,110.7232,111.0025,7839.0
2025-02-12 14:30:00,111.29,111.36,111.27,111.35,5271.0,111.0025,111.0723,110.9825,111.0623,5271.0
2025-02-12 14:35:00,111.34,111.38,111.23,111.32,7595.0,111.0524,111.0923,110.9426,111.0324,7595.0
2025-02-12 14:40:00,111.37,111.37,111.24,111.28,3813.0,111.0823,111.0823,110.9526,110.9925,3813.0
2025-02-12 14:45:00,111.21,111.28,111.13,111.27,7601.0,110.9227,110.9925,110.8429,110.9825,7601.0
2025-02-12 14:50:00,111.24,111.24,111.14,111.23,6293.0,110.9526,110.9526,110.8529,110.9426,6293.0
2025-02-12 14:55:00,111.21,111.27,111.11,111.11,5064.0,110.9227,110.9825,110.823,110.823,5064.0
2025-02-12 15:00:00,111.11,111.24,111.11,111.15,10013.0,110.823,110.9526,110.823,110.8629,10013.0
2025-02-12 15:05:00,111.13,111.21,111.12,111.2,5095.0,110.8429,110.9227,110.8329,110.9127,5095.0
2025-02-12 15:10:00,111.2,111.29,111.19,111.28,12046.0,110.9127,111.0025,110.9028,110.9925,12046.0
2025-02-12 15:15:00,111.25,111.27,111.22,111.23,2606.0,110.9626,110.9825,110.9327,110.9426,2606.0
2025-02-12 15:20:00,111.25,111.44,111.22,111.43,9747.0,110.9626,111.1521,110.9327,111.1421,9747.0
2025-02-12 15:25:00,111.43,111.43,111.34,111.36,4966.0,111.1421,111.1421,111.0524,111.0723,4966.0
2025-02-12 15:30:00,111.38,111.53,111.37,111.51,9889.0,111.0923,111.2419,111.0823,111.2219,9889.0
2025-02-12 15:35:00,111.49,111.49,111.34,111.44,11309.0,111.202,111.202,111.0524,111.1521,11309.0
2025-02-12 15:40:00,111.44,111.45,111.22,111.23,8035.0,111.1521,111.1621,110.9327,110.9426,8035.0
2025-02-12 15:45:00,111.23,111.27,111.08,111.25,14329.0,110.9426,110.9825,110.793,110.9626,14329.0
2025-02-12 15:50:00,111.26,111.32,111.09,111.13,35068.0,110.9726,111.0324,110.803,110.8429,35068.0
2025-02-12 15:55:00,111.18,111.61,111.18,111.57,81707.0,110.8928,111.3217,110.8928,111.2818,81707.0
2025-02-13 09:30:00,111.77,112.28,111.72,112.2,26638.0,111.4813,111.9899,111.4314,111.9101,26638.0
2025-02-13 09:35:00,112.11,112.25,111.94,112.06,4277.0,111.8204,111.96,111.6508,111.7705,4277.0
2025-02-13 09:40:00,112.08,112.29,111.9,111.93,7155.0,111.7905,111.9999,111.6109,111.6408,7155.0
2025-02-13 09:45:00,112.03,112.13,111.46,111.56,13471.0,111.7406,111.8403,111.1721,111.2718,13471.0
2025-02-13 09:50:00,111.57,111.57,111.29,111.3,3281.0,111.2818,111.2818,111.0025,111.0125,3281.0
2025-02-13 09:55:00,111.38,111.87,111.38,111.76,11437.0,111.0923,111.581,111.0923,111.4713,11437.0
2025-02-13 10:00:00,111.9,112.31,111.9,112.11,11469.0,111.6109,112.0199,111.6109,111.8204,11469.0
2025-02-13 10:05:00,112.1,112.1,111.51,111.53,6204.0,111.8104,111.8104,111.2219,111.2419,6204.0
2025-02-13 10:10:00,111.53,111.85,111.35,111.35,12876.0,111.2419,111.561,111.0623,111.0623,12876.0
2025-02-13 10:15:00,111.38,111.8,111.35,111.7,13907.0,111.0923,111.5112,111.0623,111.4114,13907.0
2025-02-13 10:20:00,111.73,111.84,111.54,111.54,5573.0,111.4414,111.5511,111.2518,111.2518,5573.0
2025-02-13 10:25:00,111.51,111.52,111.17,111.45,11380.0,111.2219,111.2319,110.8828,111.1621,11380.0
2025-02-13 10:30:00,111.46,111.66,111.45,111.63,6194.0,111.1721,111.3715,111.1621,111.3416,6194.0
2025-02-13 10:35:00,111.65,111.94,111.6,111.85,9510.0,111.3616,111.6508,111.3117,111.561,9510.0
2025-02-13 10:40:00,111.85,111.93,111.76,111.88,4027.0,111.561,111.6408,111.4713,111.591,4027.0
2025-02-13 10:45:00,111.82,112.2,111.74,112.2,14522.0,111.5311,111.9101,111.4513,111.9101,14522.0
2025-02-13 10:50:00,112.2,112.34,111.94,112.01,6683.0,111.9101,112.0498,111.6508,111.7206,6683.0
2025-02-13 10:55:00,112.01,112.09,111.84,111.88,6787.0,111.7206,111.8004,111.5511,111.591,6787.0
2025-02-13 11:00:00,111.88,112.28,111.8,112.23,7913.0,111.591,111.9899,111.5112,111.9401,7913.0
2025-02-13 11:05:00,112.23,112.46,112.13,112.23,18688.0,111.9401,112.1695,111.8403,111.9401,18688.0
2025-02-13 11:10:00,112.17,112.54,112.17,112.43,4134.0,111.8802,112.2493,111.8802,112.1395,4134.0
2025-02-13 11:15:00,112.45,112.57,112.38,112.57,4645.0,112.1595,112.2792,112.0897,112.2792,4645.0
2025-02-13 11:20:00,112.59,113.21,112.58,113.18,13651.0,112.2991,112.9175,112.2892,112.8876,13651.0
2025-02-13 11:25:00,113.11,113.13,112.84,112.91,26443.0,112.8178,112.8377,112.5485,112.6183,26443.0
2025-02-13 11:30:00,112.93,112.93,112.67,112.74,13749.0,112.6383,112.6383,112.3789,112.4487,13749.0
2025-02-13 11:35:00,112.79,112.79,112.52,112.57,3948.0,112.4986,112.4986,112.2293,112.2792,3948.0
2025-02-13 11:40:00,112.56,112.67,112.49,112.67,5379.0,112.2692,112.3789,112.1994,112.3789,5379.0
2025-02-13 11:45:00,112.72,112.83,112.69,112.7,4605.0,112.4288,112.5385,112.3989,112.4089,4605.0
2025-02-13 11:50:00,112.7,112.71,112.43,112.45,6163.0,112.4089,112.4188,112.1395,112.1595,6163.0
2025-02-13 11:55:00,112.42,112.42,112.08,112.33,10890.0,112.1296,112.1296,111.7905,112.0398,10890.0
2025-02-13 12:00:00,112.34,112.38,112.1,112.36,6494.0,112.0498,112.0897,111.8104,112.0697,6494.0
2025-02-13 12:05:00,112.35,112.55,112.35,112.52,5679.0,112.0598,112.2592,112.0598,112.2293,5679.0
2025-02-13 12:10:00,112.46,112.46,112.28,112.33,4514.0,112.1695,112.1695,111.9899,112.0398,4514.0
2025-02-13 12:15:00,112.3,112.38,112.13,112.18,4018.0,112.0099,112.0897,111.8403,111.8902,4018.0
2025-02-13 12:20:00,112.2,112.39,112.14,112.26,10207.0,111.9101,112.0997,111.8503,111.97,10207.0
2025-02-13 12:25:00,112.3,112.31,112.24,112.31,2228.0,112.0099,112.0199,111.95,112.0199,2228.0
2025-02-13 12:30:00,112.3,112.36,112.21,112.31,4255.0,112.0099,112.0697,111.9201,112.0199,4255.0
2025-02-13 12:35:00,112.39,112.52,112.39,112.46,4965.0,112.0997,112.2293,112.0997,112.1695,4965.0
2025-02-13 12:40:00,112.52,112.56,112.4,112.47,5152.0,112.2293,112.2692,112.1096,112.1794,5152.0
2025-02-13 12:45:00,112.46,112.57,112.4,112.45,8572.0,112.1695,112.2792,112.1096,112.1595,8572.0
2025-02-13 12:50:00,112.39,112.39,112.28,112.32,3544.0,112.0997,112.0997,111.9899,112.0298,3544.0
2025-02-13 12:55:00,112.3,112.32,112.19,112.29,5329.0,112.0099,112.0298,111.9002,111.9999,5329.0
2025-02-13 13:00:00,112.25,112.28,112.17,112.24,4600.0,111.96,111.9899,111.8802,111.95,4600.0
2025-02-13 13:05:00,112.27,112.27,112.18,112.27,1883.0,111.98,111.98,111.8902,111.98,1883.0
2025-02-13 13:10:00,112.19,112.24,112.07,112.12,2922.0,111.9002,111.95,111.7805,111.8304,2922.0
2025-02-13 13:15:00,112.13,112.18,111.77,111.77,6411.0,111.8403,111.8902,111.4813,111.4813,6411.0
2025-02-13 13:20:00,111.76,112.01,111.66,112.01,5173.0,111.4713,111.7206,111.3715,111.7206,5173.0
2025-02-13 13:25:00,112.01,112.15,111.99,112.1,6951.0,111.7206,111.8603,111.7007,111.8104,6951.0
2025-02-13 13:30:00,112.15,112.16,112.01,112.14,3061.0,111.8603,111.8702,111.7206,111.8503,3061.0
2025-02-13 13:35:00,112.11,112.24,112.04,112.24,7609.0,111.8204,111.95,111.7506,111.95,7609.0
2025-02-13 13:40:00,112.25,112.25,111.76,112.0,10762.0,111.96,111.96,111.4713,111.7107,10762.0
2025-02-13 13:45:00,111.96,112.17,111.91,112.12,2480.0,111.6708,111.8802,111.6209,111.8304,2480.0
2025-02-13 13:50:00,112.12,112.13,111.91,111.97,5194.0,111.8304,111.8403,111.6209,111.6807,5194.0
2025-02-13 13:55:00,111.98,112.27,111.9,112.11,5410.0,111.6907,111.98,111.6109,111.8204,5410.0
2025-02-13 14:00:00,112.11,112.19,112.0,112.12,9147.0,111.8204,111.9002,111.7107,111.8304,9147.0
2025-02-13 14:05:00,112.13,112.26,112.03,112.08,4819.0,111.8403,111.97,111.7406,111.7905,4819.0
2025-02-13 14:10:00,112.16,112.17,111.92,111.99,3714.0,111.8702,111.8802,111.6309,111.7007,3714.0
2025-02-13 14:15:00,111.97,112.18,111.97,112.18,5992.0,111.6807,111.8902,111.6807,111.8902,5992.0
2025-02-13 14:20:00,112.15,112.15,111.88,112.0,4570.0,111.8603,111.8603,111.591,111.7107,4570.0
2025-02-13 14:25:00,111.93,111.95,111.78,111.88,6323.0,111.6408,111.6608,111.4912,111.591,6323.0
2025-02-13 14:30:00,111.94,112.35,111.85,112.3,13689.0,111.6508,112.0598,111.561,112.0099,13689.0
2025-02-13 14:35:00,112.32,112.48,112.31,112.42,5280.0,112.0298,112.1894,112.0199,112.1296,5280.0
2025-02-13 14:40:00,112.4,112.46,112.26,112.26,3492.0,112.1096,112.1695,111.97,111.97,3492.0
2025-02-13 14:45:00,112.23,112.45,112.23,112.43,5360.0,111.9401,112.1595,111.9401,112.1395,5360.0
2025-02-13 14:50:00,112.4,112.63,112.4,112.56,12804.0,112.1096,112.339,112.1096,112.2692,12804.0
2025-02-13 14:55:00,112.53,112.61,112.31,112.37,6490.0,112.2393,112.3191,112.0199,112.0797,6490.0
2025-02-13 15:00:00,112.39,112.46,112.37,112.41,5306.0,112.0997,112.1695,112.0797,112.1196,5306.0
2025-02-13 15:05:00,112.37,112.79,112.34,112.77,27473.0,112.0797,112.4986,112.0498,112.4787,27473.0
2025-02-13 15:10:00,112.73,112.84,112.67,112.8,2289.0,112.4388,112.5485,112.3789,112.5086,2289.0
2025-02-13 15:15:00,112.82,112.85,112.69,112.76,9711.0,112.5285,112.5585,112.3989,112.4687,9711.0
2025-02-13 15:20:00,112.76,112.91,112.72,112.85,8008.0,112.4687,112.6183,112.4288,112.5585,8008.0
2025-02-13 15:25:00,112.87,112.95,112.79,112.91,8919.0,112.5784,112.6582,112.4986,112.6183,8919.0
2025-02-13 15:30:00,112.89,112.89,112.77,112.79,6919.0,112.5984,112.5984,112.4787,112.4986,6919.0
2025-02-13 15:35:00,112.76,112.76,112.67,112.67,4267.0,112.4687,112.4687,112.3789,112.3789,4267.0
2025-02-13 15:40:00,112.7,112.9,112.69,112.9,5478.0,112.4089,112.6083,112.3989,112.6083,5478.0
2025-02-13 15:45:00,112.91,113.09,112.82,113.02,9190.0,112.6183,112.7978,112.5285,112.728,9190.0
2025-02-13 15:50:00,113.04,113.19,112.82,112.86,36588.0,112.748,112.8976,112.5285,112.5684,36588.0
2025-02-13 15:55:00,112.81,112.95,112.72,112.87,89422.0,112.5186,112.6582,112.4288,112.5784,89422.0
2025-02-14 09:30:00,112.26,112.6,112.07,112.3,19233.0,112.0886,112.4281,111.8989,112.1286,19233.0
2025-02-14 09:35:00,112.3,112.9,112.29,112.77,14459.0,112.1286,112.7277,112.1186,112.5979,14459.0
2025-02-14 09:40:00,112.69,113.45,112.68,113.42,8626.0,112.518,113.2768,112.508,113.2469,8626.0
2025-02-14 09:45:00,113.41,113.6,113.23,113.23,7891.0,113.2369,113.4266,113.0572,113.0572,7891.0
2025-02-14 09:50:00,113.19,113.2,112.76,112.79,8807.0,113.0172,113.0272,112.5879,112.6178,8807.0
2025-02-14 09:55:00,112.95,112.97,112.76,112.97,3326.0,112.7776,112.7975,112.5879,112.7975,3326.0
2025-02-14 10:00:00,113.0,113.05,112.9,112.94,7098.0,112.8275,112.8774,112.7277,112.7676,7098.0
2025-02-14 10:05:00,112.94,112.99,112.79,112.8,4464.0,112.7676,112.8175,112.6178,112.6278,4464.0
2025-02-14 10:10:00,112.81,113.14,112.81,113.0,5713.0,112.6378,112.9673,112.6378,112.8275,5713.0
2025-02-14 10:15:00,112.92,113.03,112.8,112.81,5485.0,112.7476,112.8575,112.6278,112.6378,5485.0
2025-02-14 10:20:00,112.81,112.92,112.75,112.79,4398.0,112.6378,112.7476,112.5779,112.6178,4398.0
2025-02-14 10:25:00,112.8,112.95,112.58,112.75,5629.0,112.6278,112.7776,112.4081,112.5779,5629.0
2025-02-14 10:30:00,112.84,112.98,112.75,112.8,9759.0,112.6677,112.8075,112.5779,112.6278,9759.0
2025-02-14 10:35:00,112.74,112.8,112.7,112.71,2100.0,112.5679,112.6278,112.528,112.5379,2100.0
2025-02-14 10:40:00,112.69,112.71,112.58,112.65,5268.0,112.518,112.5379,112.4081,112.478,5268.0
2025-02-14 10:45:00,112.65,112.77,112.54,112.64,7633.0,112.478,112.5979,112.3682,112.4681,7633.0
2025-02-14 10:50:00,112.5,112.86,112.5,112.73,11409.0,112.3283,112.6877,112.3283,112.5579,11409.0
2025-02-14 10:55:00,112.74,112.89,112.71,112.76,10533.0,112.5679,112.7177,112.5379,112.5879,10533.0
2025-02-14 11:00:00,112.76,113.45,112.7,113.45,48531.0,112.5879,113.2768,112.528,113.2768,48531.0
2025-02-14 11:05:00,113.44,113.45,113.27,113.45,9496.0,113.2668,113.2768,113.0971,113.2768,9496.0
2025-02-14 11:10:00,113.43,113.64,113.43,113.44,7087.0,113.2568,113.4665,113.2568,113.2668,7087.0
2025-02-14 11:15:00,113.49,113.49,113.15,113.16,3107.0,113.3168,113.3168,112.9773,112.9873,3107.0
2025-02-14 11:20:00,113.04,113.24,113.01,113.18,7887.0,112.8674,113.0671,112.8375,113.0072,7887.0
2025-02-14 11:25:00,113.16,113.32,113.16,113.27,2414.0,112.9873,113.147,112.9873,113.0971,2414.0
2025-02-14 11:30:00,113.21,113.21,113.13,113.19,1160.0,113.0372,113.0372,112.9573,113.0172,1160.0
2025-02-14 11:35:00,113.27,113.29,113.1,113.16,3823.0,113.0971,113.1171,112.9274,112.9873,3823.0
2025-02-14 11:40:00,113.34,113.34,113.05,113.13,3263.0,113.167,113.167,112.8774,112.9573,3263.0
2025-02-14 11:45:00,113.09,113.1,112.8,112.83,2258.0,112.9174,112.9274,112.6278,112.6578,2258.0
2025-02-14 11:50:00,112.78,112.9,112.78,112.88,2173.0,112.6078,112.7277,112.6078,112.7077,2173.0
2025-02-14 11:55:00,112.88,112.98,112.87,112.97,10856.0,112.7077,112.8075,112.6977,112.7975,10856.0
2025-02-14 12:00:00,113.01,113.01,112.85,112.88,3650.0,112.8375,112.8375,112.6777,112.7077,3650.0
2025-02-14 12:05:00,112.88,112.88,112.78,112.81,1900.0,112.7077,112.7077,112.6078,112.6378,1900.0
2025-02-14 12:10:00,112.8,112.94,112.79,112.87,4000.0,112.6278,112.7676,112.6178,112.6977,4000.0
2025-02-14 12:15:00,112.79,112.91,112.77,112.85,4634.0,112.6178,112.7376,112.5979,112.6777,4634.0
2025-02-14 12:20:00,112.84,112.91,112.68,112.68,2362.0,112.6677,112.7376,112.508,112.508,2362.0
2025-02-14 12:25:00,112.67,112.67,112.54,112.59,5489.0,112.498,112.498,112.3682,112.4181,5489.0
2025-02-14 12:30:00,112.55,112.65,112.49,112.56,5029.0,112.3782,112.478,112.3183,112.3882,5029.0
2025-02-14 12:35:00,112.59,112.6,112.5,112.6,1965.0,112.4181,112.4281,112.3283,112.4281,1965.0
2025-02-14 12:40:00,112.6,112.69,112.51,112.67,13754.0,112.4281,112.518,112.3383,112.498,13754.0
2025-02-14 12:45:00,112.72,112.94,112.71,112.77,5477.0,112.5479,112.7676,112.5379,112.5979,5477.0
2025-02-14 12:50:00,112.82,112.88,112.79,112.88,3241.0,112.6478,112.7077,112.6178,112.7077,3241.0
2025-02-14 12:55:00,112.88,112.93,112.85,112.87,3594.0,112.7077,112.7576,112.6777,112.6977,3594.0
2025-02-14 13:00:00,112.87,112.96,112.83,112.89,5682.0,112.6977,112.7876,112.6578,112.7177,5682.0
2025-02-14 13:05:00,112.88,112.91,112.82,112.88,3687.0,112.7077,112.7376,112.6478,112.7077,3687.0
2025-02-14 13:10:00,112.9,112.94,112.74,112.81,5652.0,112.7277,112.7676,112.5679,112.6378,5652.0
2025-02-14 13:15:00,112.82,112.94,112.82,112.86,10321.0,112.6478,112.7676,112.6478,112.6877,10321.0
2025-02-14 13:20:00,112.9,112.94,112.79,112.87,5035.0,112.7277,112.7676,112.6178,112.6977,5035.0
2025-02-14 13:25:00,112.79,112.84,112.73,112.82,2281.0,112.6178,112.6677,112.5579,112.6478,2281.0
2025-02-14 13:30:00,112.82,112.99,112.81,112.98,10182.0,112.6478,112.8175,112.6378,112.8075,10182.0
2025-02-14 13:35:00,112.99,113.02,112.96,113.0,2979.0,112.8175,112.8475,112.7876,112.8275,2979.0
2025-02-14 13:40:00,113.03,113.16,113.02,113.16,2200.0,112.8575,112.9873,112.8475,112.9873,2200.0
2025-02-14 13:45:00,113.12,113.12,113.06,113.12,3351.0,112.9473,112.9473,112.8874,112.9473,3351.0
2025-02-14 13:50:00,113.11,113.23,113.06,113.19,9727.0,112.9373,113.0572,112.8874,113.0172,9727.0
2025-02-14 13:55:00,113.21,113.21,113.07,113.13,3200.0,113.0372,113.0372,112.8974,112.9573,3200.0
2025-02-14 14:00:00,113.12,113.29,113.07,113.26,3103.0,112.9473,113.1171,112.8974,113.0871,3103.0
2025-02-14 14:05:00,113.29,113.33,113.25,113.29,5167.0,113.1171,113.157,113.0771,113.1171,5167.0
2025-02-14 14:10:00,113.32,113.4,113.27,113.4,2165.0,113.147,113.2269,113.0971,113.2269,2165.0
2025-02-14 14:15:00,113.4,113.41,113.02,113.04,7451.0,113.2269,113.2369,112.8475,112.8674,7451.0
2025-02-14 14:20:00,113.0,113.07,112.98,113.02,3605.0,112.8275,112.8974,112.8075,112.8475,3605.0
2025-02-14 14:25:00,112.99,113.1,112.98,113.03,6991.0,112.8175,112.9274,112.8075,112.8575,6991.0
2025-02-14 14:30:00,112.99,113.09,112.96,113.03,5062.0,112.8175,112.9174,112.7876,112.8575,5062.0
2025-02-14 14:35:00,113.0,113.05,112.89,112.97,5230.0,112.8275,112.8774,112.7177,112.7975,5230.0
2025-02-14 14:40:00,112.99,113.03,112.78,112.81,5300.0,112.8175,112.8575,112.6078,112.6378,5300.0
2025-02-14 14:45:00,112.81,112.87,112.68,112.73,5436.0,112.6378,112.6977,112.508,112.5579,5436.0
2025-02-14 14:50:00,112.73,112.73,112.37,112.67,8419.0,112.5579,112.5579,112.1985,112.498,8419.0
2025-02-14 14:55:00,112.73,112.87,112.65,112.86,10567.0,112.5579,112.6977,112.478,112.6877,10567.0
2025-02-14 15:00:00,112.86,112.87,112.8,112.87,4333.0,112.6877,112.6977,112.6278,112.6977,4333.0
2025-02-14 15:05:00,112.87,113.01,112.82,112.98,7619.0,112.6977,112.8375,112.6478,112.8075,7619.0
2025-02-14 15:10:00,112.88,113.1,112.88,113.07,3841.0,112.7077,112.9274,112.7077,112.8974,3841.0
2025-02-14 15:15:00,113.11,113.15,113.0,113.14,4059.0,112.9373,112.9773,112.8275,112.9673,4059.0
2025-02-14 15:20:00,113.17,113.19,113.01,113.01,6145.0,112.9972,113.0172,112.8375,112.8375,6145.0
2025-02-14 15:25:00,112.97,113.11,112.96,113.0,6131.0,112.7975,112.9373,112.7876,112.8275,6131.0
2025-02-14 15:30:00,113.02,113.11,112.98,113.06,6649.0,112.8475,112.9373,112.8075,112.8874,6649.0
2025-02-14 15:35:00,113.07,113.26,113.06,113.22,9712.0,112.8974,113.0871,112.8874,113.0472,9712.0
2025-02-14 15:40:00,113.23,113.26,113.03,113.09,11085.0,113.0572,113.0871,112.8575,112.9174,11085.0
2025-02-14 15:45:00,113.13,113.44,113.12,113.33,14910.0,112.9573,113.2668,112.9473,113.157,14910.0
2025-02-14 15:50:00,113.32,113.43,113.23,113.34,24243.0,113.147,113.2568,113.0572,113.167,24243.0
2025-02-14 15:55:00,113.28,113.51,113.09,113.19,118970.0,113.1071,113.3367,112.9174,113.0172,118970.0
2025-02-18 09:30:00,114.66,115.55,114.29,115.35,50132.0,114.485,115.3736,114.1155,115.1739,50132.0
2025-02-18 09:35:00,115.36,115.96,115.01,115.21,15849.0,115.1839,115.783,114.8344,115.0341,15849.0
2025-02-18 09:40:00,115.23,115.39,114.31,114.4,14899.0,115.0541,115.2139,114.1355,114.2254,14899.0
2025-02-18 09:45:00,114.4,114.48,113.59,113.68,16854.0,114.2254,114.3052,113.4166,113.5065,16854.0
2025-02-18 09:50:00,113.76,114.79,113.56,114.79,13663.0,113.5863,114.6148,113.3866,114.6148,13663.0
2025-02-18 09:55:00,114.58,114.7,114.27,114.48,21570.0,114.4051,114.5249,114.0956,114.3052,21570.0
2025-02-18 10:00:00,114.49,115.06,114.2,115.06,14709.0,114.3152,114.8844,114.0257,114.8844,14709.0
2025-02-18 10:05:00,115.0,115.28,114.74,115.28,14323.0,114.8244,115.104,114.5648,115.104,14323.0
2025-02-18 10:10:00,115.28,115.66,115.02,115.6,16240.0,115.104,115.4834,114.8444,115.4235,16240.0
2025-02-18 10:15:00,115.62,115.77,115.45,115.48,11369.0,115.4435,115.5933,115.2738,115.3037,11369.0
2025-02-18 10:20:00,115.43,115.64,115.3,115.55,13177.0,115.2538,115.4635,115.124,115.3736,13177.0
2025-02-18 10:25:00,115.61,115.69,115.43,115.61,9785.0,115.4335,115.5134,115.2538,115.4335,9785.0
2025-02-18 10:30:00,115.68,115.85,115.61,115.68,10362.0,115.5034,115.6732,115.4335,115.5034,10362.0
2025-02-18 10:35:00,115.63,115.83,115.51,115.67,7919.0,115.4535,115.6532,115.3337,115.4934,7919.0
2025-02-18 10:40:00,115.75,115.75,115.31,115.31,11424.0,115.5733,115.5733,115.134,115.134,11424.0
2025-02-18 10:45:00,115.36,115.41,115.1,115.26,11988.0,115.1839,115.2338,114.9243,115.0841,11988.0
2025-02-18 10:50:00,115.2,115.58,115.18,115.36,18419.0,115.0241,115.4036,115.0042,115.1839,18419.0
2025-02-18 10:55:00,115.33,115.6,115.33,115.46,9514.0,115.1539,115.4235,115.1539,115.2837,9514.0
2025-02-18 11:00:00,115.4,115.51,115.37,115.45,17173.0,115.2238,115.3337,115.1939,115.2738,17173.0
2025-02-18 11:05:00,115.45,115.82,115.38,115.68,14798.0,115.2738,115.6432,115.2039,115.5034,14798.0
2025-02-18 11:10:00,115.68,115.82,115.68,115.71,14205.0,115.5034,115.6432,115.5034,115.5334,14205.0
2025-02-18 11:15:00,115.79,115.8,115.44,115.45,6975.0,115.6132,115.6232,115.2638,115.2738,6975.0
2025-02-18 11:20:00,115.41,115.48,115.2,115.35,16098.0,115.2338,115.3037,115.0241,115.1739,16098.0
2025-02-18 11:25:00,115.36,115.62,115.3,115.62,20431.0,115.1839,115.4435,115.124,115.4435,20431.0
2025-02-18 11:30:00,115.56,115.57,115.24,115.26,16561.0,115.3836,115.3936,115.0641,115.0841,16561.0
2025-02-18 11:35:00,115.17,115.46,115.13,115.36,110637.0,114.9942,115.2837,114.9543,115.1839,110637.0
2025-02-18 11:40:00,115.34,115.45,115.32,115.42,4203.0,115.1639,115.2738,115.144,115.2438,4203.0
2025-02-18 11:45:00,115.42,115.68,115.3,115.31,47915.0,115.2438,115.5034,115.124,115.134,47915.0
2025-02-18 11:50:00,115.33,115.35,115.21,115.34,5773.0,115.1539,115.1739,115.0341,115.1639,5773.0
2025-02-18 11:55:00,115.24,115.3,114.96,115.07,23921.0,115.0641,115.124,114.7845,114.8943,23921.0
2025-02-18 12:00:00,115.08,115.32,115.04,115.3,4207.0,114.9043,115.144,114.8644,115.124,4207.0
2025-02-18 12:05:00,115.35,115.44,115.17,115.29,14265.0,115.1739,115.2638,114.9942,115.114,14265.0
2025-02-18 12:10:00,115.28,115.49,115.23,115.46,4437.0,115.104,115.3137,115.0541,115.2837,4437.0
2025-02-18 12:15:00,115.49,115.51,115.3,115.33,3264.0,115.3137,115.3337,115.124,115.1539,3264.0
2025-02-18 12:20:00,115.38,115.47,115.25,115.33,3544.0,115.2039,115.2937,115.0741,115.1539,3544.0
2025-02-18 12:25:00,115.39,115.42,115.31,115.39,4231.0,115.2139,115.2438,115.134,115.2139,4231.0
2025-02-18 12:30:00,115.39,115.58,115.39,115.5,8999.0,115.2139,115.4036,115.2139,115.3237,8999.0
2025-02-18 12:35:00,115.56,115.75,115.56,115.66,3202.0,115.3836,115.5733,115.3836,115.4834,3202.0
2025-02-18 12:40:00,115.67,115.81,115.64,115.74,5502.0,115.4934,115.6332,115.4635,115.5633,5502.0
2025-02-18 12:45:00,115.75,115.9,115.45,115.54,26965.0,115.5733,115.7231,115.2738,115.3636,26965.0
2025-02-18 12:50:00,115.54,115.74,115.54,115.74,3515.0,115.3636,115.5633,115.3636,115.5633,3515.0
2025-02-18 12:55:00,115.74,115.77,115.48,115.49,8423.0,115.5633,115.5933,115.3037,115.3137,8423.0
2025-02-18 13:00:00,115.49,115.68,115.43,115.68,2765.0,115.3137,115.5034,115.2538,115.5034,2765.0
2025-02-18 13:05:00,115.64,115.73,115.59,115.68,4500.0,115.4635,115.5533,115.4135,115.5034,4500.0
2025-02-18 13:10:00,115.68,115.68,115.43,115.43,11907.0,115.5034,115.5034,115.2538,115.2538,11907.0
2025-02-18 13:15:00,115.43,115.5,115.37,115.37,5614.0,115.2538,115.3237,115.1939,115.1939,5614.0
2025-02-18 13:20:00,115.36,115.55,115.32,115.54,6949.0,115.1839,115.3736,115.144,115.3636,6949.0
2025-02-18 13:25:00,115.55,115.6,115.38,115.38,6190.0,115.3736,115.4235,115.2039,115.2039,6190.0
2025-02-18 13:30:00,115.39,115.42,115.2,115.26,6356.0,115.2139,115.2438,115.0241,115.0841,6356.0
2025-02-18 13:35:00,115.31,115.36,115.26,115.36,2300.0,115.134,115.1839,115.0841,115.1839,2300.0
2025-02-18 13:40:00,115.32,115.54,115.31,115.41,6511.0,115.144,115.3636,115.134,115.2338,6511.0
2025-02-18 13:45:00,115.4,115.48,115.35,115.46,4289.0,115.2238,115.3037,115.1739,115.2837,4289.0
2025-02-18 13:50:00,115.4,115.58,115.38,115.43,6251.0,115.2238,115.4036,115.2039,115.2538,6251.0
2025-02-18 13:55:00,115.38,115.46,115.32,115.36,6039.0,115.2039,115.2837,115.144,115.1839,6039.0
2025-02-18 14:00:00,115.33,115.55,115.32,115.53,82282.0,115.1539,115.3736,115.144,115.3536,82282.0
2025-02-18 14:05:00,115.49,115.51,115.2,115.22,4820.0,115.3137,115.3337,115.0241,115.0441,4820.0
2025-02-18 14:10:00,115.25,115.27,115.15,115.2,5753.0,115.0741,115.094,114.9742,115.0241,5753.0
2025-02-18 14:15:00,115.23,115.23,114.78,114.82,20464.0,115.0541,115.0541,114.6048,114.6447,20464.0
2025-02-18 14:20:00,114.78,114.86,114.66,114.8,28169.0,114.6048,114.6847,114.485,114.6248,28169.0
2025-02-18 14:25:00,114.81,114.81,114.69,114.7,6115.0,114.6347,114.6347,114.5149,114.5249,6115.0
2025-02-18 14:30:00,114.68,114.91,114.68,114.77,4941.0,114.5049,114.7346,114.5049,114.5948,4941.0
2025-02-18 14:35:00,114.87,114.96,114.85,114.96,4926.0,114.6946,114.7845,114.6747,114.7845,4926.0
2025-02-18 14:40:00,114.92,115.12,114.91,115.12,6640.0,114.7446,114.9443,114.7346,114.9443,6640.0
2025-02-18 14:45:00,115.04,115.12,115.02,115.09,6090.0,114.8644,114.9443,114.8444,114.9143,6090.0
2025-02-18 14:50:00,115.13,115.18,115.05,115.09,7538.0,114.9543,115.0042,114.8744,114.9143,7538.0
2025-02-18 14:55:00,115.13,115.23,114.99,115.05,11367.0,114.9543,115.0541,114.8145,114.8744,11367.0
2025-02-18 15:00:00,114.98,114.98,114.75,114.79,17242.0,114.8045,114.8045,114.5748,114.6148,17242.0
2025-02-18 15:05:00,114.8,114.95,114.7,114.94,8873.0,114.6248,114.7745,114.5249,114.7645,8873.0
2025-02-18 15:10:00,114.98,115.03,114.83,115.02,10017.0,114.8045,114.8544,114.6547,114.8444,10017.0
2025-02-18 15:15:00,115.02,115.07,114.94,115.07,6775.0,114.8444,114.8943,114.7645,114.8943,6775.0
2025-02-18 15:20:00,115.09,115.39,115.05,115.33,14137.0,114.9143,115.2139,114.8744,115.1539,14137.0
2025-02-18 15:25:00,115.37,115.43,115.26,115.43,11255.0,115.1939,115.2538,115.0841,115.2538,11255.0
2025-02-18 15:30:00,115.38,115.46,115.22,115.29,17708.0,115.2039,115.2837,115.0441,115.114,17708.0
2025-02-18 15:35:00,115.3,115.31,115.12,115.13,11045.0,115.124,115.134,114.9443,114.9543,11045.0
2025-02-18 15:40:00,115.12,115.22,115.09,115.15,7958.0,114.9443,115.0441,114.9143,114.9742,7958.0
2025-02-18 15:45:00,115.15,115.19,114.89,114.89,22756.0,114.9742,115.0142,114.7146,114.7146,22756.0
2025-02-18 15:50:00,114.94,115.17,114.81,114.91,37263.0,114.7645,114.9942,114.6347,114.7346,37263.0
2025-02-18 15:55:00,115.0,115.16,114.96,115.04,115874.0,114.8244,114.9842,114.7845,114.8644,115874.0
2025-02-19 09:30:00,114.61,114.93,114.43,114.79,25207.0,114.435,114.7546,114.2553,114.6148,25207.0
2025-02-19 09:35:00,114.83,115.67,114.83,115.57,6393.0,114.6547,115.4934,114.6547,115.3936,6393.0
2025-02-19 09:40:00,115.45,115.45,114.75,115.0,5760.0,115.2738,115.2738,114.5748,114.8244,5760.0
2025-02-19 09:45:00,114.95,115.16,114.75,114.84,7159.0,114.7745,114.9842,114.5748,114.6647,7159.0
2025-02-19 09:50:00,114.87,115.58,114.86,115.52,4200.0,114.6946,115.4036,114.6847,115.3437,4200.0
2025-02-19 09:55:00,115.47,115.53,114.75,114.79,5596.0,115.2937,115.3536,114.5748,114.6148,5596.0
2025-02-19 10:00:00,114.9,115.44,114.79,115.44,11542.0,114.7246,115.2638,114.6148,115.2638,11542.0
2025-02-19 10:05:00,115.39,115.54,115.16,115.2,9065.0,115.2139,115.3636,114.9842,115.0241,9065.0
2025-02-19 10:10:00,115.14,115.21,114.93,115.01,3820.0,114.9642,115.0341,114.7546,114.8344,3820.0
2025-02-19 10:15:00,115.06,115.24,115.01,115.09,7553.0,114.8844,115.0641,114.8344,114.9143,7553.0
2025-02-19 10:20:00,115.18,115.46,115.18,115.41,2859.0,115.0042,115.2837,115.0042,115.2338,2859.0
2025-02-19 10:25:00,115.41,115.76,115.29,115.47,13551.0,115.2338,115.5833,115.114,115.2937,13551.0
2025-02-19 10:30:00,115.51,116.2,115.5,116.11,13257.0,115.3337,116.0226,115.3237,115.9328,13257.0
2025-02-19 10:35:00,116.11,116.12,115.93,116.01,4395.0,115.9328,115.9427,115.753,115.8329,4395.0
2025-02-19 10:40:00,115.97,116.0,115.61,115.69,7927.0,115.793,115.8229,115.4335,115.5134,7927.0
2025-02-19 10:45:00,115.76,115.83,115.67,115.83,2714.0,115.5833,115.6532,115.4934,115.6532,2714.0
2025-02-19 10:50:00,115.85,115.88,115.6,115.7,6035.0,115.6732,115.7031,115.4235,115.5234,6035.0
2025-02-19 10:55:00,115.79,115.79,115.46,115.54,3200.0,115.6132,115.6132,115.2837,115.3636,3200.0
2025-02-19 11:00:00,115.55,115.83,115.5,115.83,2830.0,115.3736,115.6532,115.3237,115.6532,2830.0
2025-02-19 11:05:00,115.78,115.87,115.72,115.84,5538.0,115.6033,115.6931,115.5434,115.6632,5538.0
2025-02-19 11:10:00,115.86,116.38,115.79,115.81,7970.0,115.6831,116.2023,115.6132,115.6332,7970.0
2025-02-19 11:15:00,115.82,115.88,115.66,115.66,4282.0,115.6432,115.7031,115.4834,115.4834,4282.0
2025-02-19 11:20:00,115.6,116.09,115.6,116.09,5877.0,115.4235,115.9128,115.4235,115.9128,5877.0
2025-02-19 11:25:00,116.07,116.09,115.91,115.96,7659.0,115.8928,115.9128,115.7331,115.783,7659.0
2025-02-19 11:30:00,115.97,116.09,115.87,115.94,7390.0,115.793,115.9128,115.6931,115.763,7390.0
2025-02-19 11:35:00,115.93,116.06,115.92,115.96,3760.0,115.753,115.8828,115.743,115.783,3760.0
2025-02-19 11:40:00,115.96,116.23,115.95,116.14,8905.0,115.783,116.0526,115.773,115.9627,8905.0
2025-02-19 11:45:00,116.07,116.07,115.71,115.71,3000.0,115.8928,115.8928,115.5334,115.5334,3000.0
2025-02-19 11:50:00,115.78,115.91,115.71,115.71,3451.0,115.6033,115.7331,115.5334,115.5334,3451.0
2025-02-19 11:55:00,115.68,115.75,115.56,115.7,3564.0,115.5034,115.5733,115.3836,115.5234,3564.0
2025-02-19 12:00:00,115.67,115.77,115.59,115.69,5800.0,115.4934,115.5933,115.4135,115.5134,5800.0
2025-02-19 12:05:00,115.64,115.68,115.57,115.63,2112.0,115.4635,115.5034,115.3936,115.4535,2112.0
2025-02-19 12:10:00,115.57,115.61,115.49,115.55,3914.0,115.3936,115.4335,115.3137,115.3736,3914.0
2025-02-19 12:15:00,115.56,115.73,115.49,115.65,5875.0,115.3836,115.5533,115.3137,115.4735,5875.0
2025-02-19 12:20:00,115.64,115.71,115.53,115.53,4511.0,115.4635,115.5334,115.3536,115.3536,4511.0
2025-02-19 12:25:00,115.5,115.51,115.4,115.51,3355.0,115.3237,115.3337,115.2238,115.3337,3355.0
2025-02-19 12:30:00,115.44,115.6,115.43,115.6,2500.0,115.2638,115.4235,115.2538,115.4235,2500.0
2025-02-19 12:35:00,115.6,115.82,115.6,115.82,4044.0,115.4235,115.6432,115.4235,115.6432,4044.0
2025-02-19 12:40:00,115.84,115.96,115.84,115.92,5554.0,115.6632,115.783,115.6632,115.743,5554.0
2025-02-19 12:45:00,115.92,115.96,115.87,115.92,2043.0,115.743,115.783,115.6931,115.743,2043.0
2025-02-19 12:50:00,115.9,115.92,115.7,115.79,10768.0,115.7231,115.743,115.5234,115.6132,10768.0
2025-02-19 12:55:00,115.76,115.81,115.62,115.69,7824.0,115.5833,115.6332,115.4435,115.5134,7824.0
2025-02-19 13:00:00,115.65,115.74,115.58,115.69,7938.0,115.4735,115.5633,115.4036,115.5134,7938.0
2025-02-19 13:05:00,115.64,115.76,115.63,115.63,2505.0,115.4635,115.5833,115.4535,115.4535,2505.0
2025-02-19 13:10:00,115.61,115.79,115.61,115.75,2520.0,115.4335,115.6132,115.4335,115.5733,2520.0
2025-02-19 13:15:00,115.82,115.95,115.75,115.95,7106.0,115.6432,115.773,115.5733,115.773,7106.0
2025-02-19 13:20:00,115.93,116.0,115.81,115.97,9303.0,115.753,115.8229,115.6332,115.793,9303.0
2025-02-19 13:25:00,115.97,116.1,115.89,116.08,4445.0,115.793,115.9228,115.7131,115.9028,4445.0
2025-02-19 13:30:00,116.08,116.27,116.08,116.27,9732.0,115.9028,116.0925,115.9028,116.0925,9732.0
2025-02-19 13:35:00,116.22,116.6,116.21,116.55,10847.0,116.0426,116.422,116.0326,116.3721,10847.0
2025-02-19 13:40:00,116.53,116.58,116.21,116.21,14407.0,116.3521,116.402,116.0326,116.0326,14407.0
2025-02-19 13:45:00,116.22,116.4,116.22,116.39,8720.0,116.0426,116.2223,116.0426,116.2123,8720.0
2025-02-19 13:50:00,116.4,116.4,116.07,116.08,4909.0,116.2223,116.2223,115.8928,115.9028,4909.0
2025-02-19 13:55:00,116.05,116.18,115.95,116.01,6557.0,115.8728,116.0026,115.773,115.8329,6557.0
2025-02-19 14:00:00,116.08,116.2,116.04,116.16,3656.0,115.9028,116.0226,115.8629,115.9827,3656.0
2025-02-19 14:05:00,116.13,116.22,116.11,116.16,4452.0,115.9527,116.0426,115.9328,115.9827,4452.0
2025-02-19 14:10:00,116.11,116.25,116.1,116.24,4552.0,115.9328,116.0725,115.9228,116.0626,4552.0
2025-02-19 14:15:00,116.3,116.37,116.27,116.3,5457.0,116.1225,116.1924,116.0925,116.1225,5457.0
2025-02-19 14:20:00,116.26,116.38,116.2,116.23,5095.0,116.0825,116.2023,116.0226,116.0526,5095.0
2025-02-19 14:25:00,116.19,116.21,116.09,116.21,7361.0,116.0126,116.0326,115.9128,116.0326,7361.0
2025-02-19 14:30:00,116.17,116.29,116.11,116.29,5099.0,115.9927,116.1125,115.9328,116.1125,5099.0
2025-02-19 14:35:00,116.34,116.41,116.32,116.37,9431.0,116.1624,116.2323,116.1424,116.1924,9431.0
2025-02-19 14:40:00,116.37,116.44,116.32,116.44,6514.0,116.1924,116.2623,116.1424,116.2623,6514.0
2025-02-19 14:45:00,116.42,116.48,116.24,116.31,7448.0,116.2423,116.3022,116.0626,116.1325,7448.0
2025-02-19 14:50:00,116.34,116.46,116.33,116.46,4882.0,116.1624,116.2822,116.1524,116.2822,4882.0
2025-02-19 14:55:00,116.46,116.48,116.3,116.3,5322.0,116.2822,116.3022,116.1225,116.1225,5322.0
2025-02-19 15:00:00,116.28,116.28,116.09,116.09,12126.0,116.1025,116.1025,115.9128,115.9128,12126.0
2025-02-19 15:05:00,116.08,116.15,116.04,116.04,12315.0,115.9028,115.9727,115.8629,115.8629,12315.0
2025-02-19 15:10:00,116.04,116.1,115.94,115.96,16789.0,115.8629,115.9228,115.763,115.783,16789.0
2025-02-19 15:15:00,115.96,115.99,115.82,115.83,12072.0,115.783,115.8129,115.6432,115.6532,12072.0
2025-02-19 15:20:00,115.82,115.91,115.57,115.72,21608.0,115.6432,115.7331,115.3936,115.5434,21608.0
2025-02-19 15:25:00,115.74,115.78,115.44,115.53,17281.0,115.5633,115.6033,115.2638,115.3536,17281.0
2025-02-19 15:30:00,115.55,116.06,115.55,116.0,11346.0,115.3736,115.8828,115.3736,115.8229,11346.0
2025-02-19 15:35:00,116.01,116.21,115.75,115.83,15174.0,115.8329,116.0326,115.5733,115.6532,15174.0
2025-02-19 15:40:00,115.85,116.07,115.85,115.98,10357.0,115.6732,115.8928,115.6732,115.803,10357.0
2025-02-19 15:45:00,115.98,116.07,115.84,115.91,15256.0,115.803,115.8928,115.6632,115.7331,15256.0
2025-02-19 15:50:00,115.92,116.36,115.82,115.83,33810.0,115.743,116.1824,115.6432,115.6532,33810.0
2025-02-19 15:55:00,115.88,115.97,115.79,115.87,62852.0,115.7031,115.793,115.6132,115.6931,62852.0
2025-02-20 09:30:00,116.31,117.99,116.11,117.67,25241.0,116.1325,117.8099,115.9328,117.4904,25241.0
2025-02-20 09:35:00,117.95,118.68,117.95,118.54,11155.0,117.7699,118.4988,117.7699,118.359,11155.0
2025-02-20 09:40:00,118.51,118.75,118.5,118.59,24626.0,118.3291,118.5687,118.3191,118.409,24626.0
2025-02-20 09:45:00,118.67,118.76,117.7,117.74,71225.0,118.4888,118.5787,117.5203,117.5603,71225.0
2025-02-20 09:50:00,117.74,118.11,117.19,117.38,294362.0,117.5603,117.9297,117.0111,117.2008,294362.0
2025-02-20 09:55:00,117.46,117.76,117.01,117.01,8415.0,117.2807,117.5802,116.8314,116.8314,8415.0
2025-02-20 10:00:00,117.04,117.91,116.82,117.89,21269.0,116.8613,117.73,116.6417,117.71,21269.0
2025-02-20 10:05:00,117.79,117.88,117.11,117.15,20937.0,117.6102,117.7001,116.9312,116.9712,20937.0
2025-02-20 10:10:00,117.12,117.44,116.9,117.01,20391.0,116.9412,117.2607,116.7215,116.8314,20391.0
2025-02-20 10:15:00,117.01,117.18,116.94,117.09,11191.0,116.8314,117.0011,116.7615,116.9113,11191.0
2025-02-20 10:20:00,117.18,117.33,116.94,117.02,14134.0,117.0011,117.1509,116.7615,116.8414,14134.0
2025-02-20 10:25:00,117.11,117.38,117.07,117.15,11341.0,116.9312,117.2008,116.8913,116.9712,11341.0
2025-02-20 10:30:00,117.21,117.48,117.13,117.29,19069.0,117.0311,117.3007,116.9512,117.111,19069.0
2025-02-20 10:35:00,117.24,117.35,116.89,117.35,11765.0,117.061,117.1709,116.7116,117.1709,11765.0
2025-02-20 10:40:00,117.36,117.36,117.18,117.25,6351.0,117.1808,117.1808,117.0011,117.071,6351.0
2025-02-20 10:45:00,117.2,117.21,116.58,116.59,5748.0,117.0211,117.0311,116.402,116.412,5748.0
2025-02-20 10:50:00,116.56,116.63,116.3,116.51,8165.0,116.3821,116.452,116.1225,116.3321,8165.0
2025-02-20 10:55:00,116.51,116.63,116.08,116.08,6706.0,116.3321,116.452,115.9028,115.9028,6706.0
2025-02-20 11:00:00,116.16,116.42,116.1,116.3,11515.0,115.9827,116.2423,115.9228,116.1225,11515.0
2025-02-20 11:05:00,116.35,116.37,116.12,116.34,8765.0,116.1724,116.1924,115.9427,116.1624,8765.0
2025-02-20 11:10:00,116.31,116.41,116.2,116.25,5625.0,116.1325,116.2323,116.0226,116.0725,5625.0
2025-02-20 11:15:00,116.23,116.24,116.14,116.22,10621.0,116.0526,116.0626,115.9627,116.0426,10621.0
2025-02-20 11:20:00,116.22,116.53,116.19,116.39,13428.0,116.0426,116.3521,116.0126,116.2123,13428.0
2025-02-20 11:25:00,116.35,116.44,116.14,116.43,9293.0,116.1724,116.2623,115.9627,116.2523,9293.0
2025-02-20 11:30:00,116.47,116.54,116.34,116.54,3661.0,116.2922,116.3621,116.1624,116.3621,3661.0
2025-02-20 11:35:00,116.54,116.54,116.06,116.24,9389.0,116.3621,116.3621,115.8828,116.0626,9389.0
2025-02-20 11:40:00,116.22,116.26,116.12,116.25,1092.0,116.0426,116.0825,115.9427,116.0725,1092.0
2025-02-20 11:45:00,116.24,116.34,116.16,116.33,8424.0,116.0626,116.1624,115.9827,116.1524,8424.0
2025-02-20 11:50:00,116.33,116.55,116.25,116.51,5789.0,116.1524,116.3721,116.0725,116.3321,5789.0
2025-02-20 11:55:00,116.5,116.74,116.5,116.73,8104.0,116.3222,116.5618,116.3222,116.5518,8104.0
2025-02-20 12:00:00,116.81,117.16,116.73,117.16,7538.0,116.6317,116.9812,116.5518,116.9812,7538.0
2025-02-20 12:05:00,117.18,117.21,117.1,117.16,2500.0,117.0011,117.0311,116.9212,116.9812,2500.0
2025-02-20 12:10:00,117.19,117.19,116.99,117.09,9788.0,117.0111,117.0111,116.8114,116.9113,9788.0
2025-02-20 12:15:00,117.09,117.38,117.09,117.36,6287.0,116.9113,117.2008,116.9113,117.1808,6287.0
2025-02-20 12:20:00,117.39,117.56,117.29,117.55,12298.0,117.2108,117.3805,117.111,117.3706,12298.0
2025-02-20 12:25:00,117.5,117.68,117.5,117.64,3052.0,117.3206,117.5004,117.3206,117.4604,3052.0
2025-02-20 12:30:00,117.64,117.75,117.6,117.75,4025.0,117.4604,117.5703,117.4205,117.5703,4025.0
2025-02-20 12:35:00,117.82,118.02,117.77,117.87,4400.0,117.6401,117.8398,117.5902,117.6901,4400.0
2025-02-20 12:40:00,117.9,117.93,117.81,117.92,4498.0,117.72,117.75,117.6302,117.74,4498.0
2025-02-20 12:45:00,117.97,117.97,117.65,117.65,5802.0,117.7899,117.7899,117.4704,117.4704,5802.0
2025-02-20 12:50:00,117.61,117.64,117.53,117.53,4300.0,117.4305,117.4604,117.3506,117.3506,4300.0
2025-02-20 12:55:00,117.52,117.54,117.24,117.24,5096.0,117.3406,117.3606,117.061,117.061,5096.0
2025-02-20 13:00:00,117.23,117.23,117.11,117.21,5117.0,117.051,117.051,116.9312,117.0311,5117.0
2025-02-20 13:05:00,117.27,117.28,117.11,117.11,3799.0,117.091,117.101,116.9312,116.9312,3799.0
2025-02-20 13:10:00,117.14,117.32,117.14,117.21,2954.0,116.9612,117.1409,116.9612,117.0311,2954.0
2025-02-20 13:15:00,117.25,117.27,117.15,117.25,5835.0,117.071,117.091,116.9712,117.071,5835.0
2025-02-20 13:20:00,117.27,117.27,117.08,117.26,7394.0,117.091,117.091,116.9013,117.081,7394.0
2025-02-20 13:25:00,117.26,117.3,117.21,117.24,3944.0,117.081,117.1209,117.0311,117.061,3944.0
2025-02-20 13:30:00,117.23,117.41,117.23,117.38,3584.0,117.051,117.2308,117.051,117.2008,3584.0
2025-02-20 13:35:00,117.35,117.36,117.15,117.15,14725.0,117.1709,117.1808,116.9712,116.9712,14725.0
2025-02-20 13:40:00,117.17,117.28,117.17,117.25,4003.0,116.9911,117.101,116.9911,117.071,4003.0
2025-02-20 13:45:00,117.28,117.42,117.26,117.26,5867.0,117.101,117.2408,117.081,117.081,5867.0
2025-02-20 13:50:00,117.27,117.3,117.22,117.27,4835.0,117.091,117.1209,117.0411,117.091,4835.0
2025-02-20 13:55:00,117.24,117.42,117.23,117.4,4204.0,117.061,117.2408,117.051,117.2208,4204.0
2025-02-20 14:00:00,117.36,117.61,117.32,117.61,4039.0,117.1808,117.4305,117.1409,117.4305,4039.0
2025-02-20 14:05:00,117.66,117.81,117.66,117.79,8688.0,117.4804,117.6302,117.4804,117.6102,8688.0
2025-02-20 14:10:00,117.8,117.97,117.8,117.87,7622.0,117.6202,117.7899,117.6202,117.6901,7622.0
2025-02-20 14:15:00,117.84,117.98,117.81,117.98,7400.0,117.6601,117.7999,117.6302,117.7999,7400.0
2025-02-20 14:20:00,117.98,118.03,117.85,117.93,6428.0,117.7999,117.8498,117.6701,117.75,6428.0
2025-02-20 14:25:00,117.93,117.98,117.84,117.97,5693.0,117.75,117.7999,117.6601,117.7899,5693.0
2025-02-20 14:30:00,117.93,117.93,117.87,117.89,6161.0,117.75,117.75,117.6901,117.71,6161.0
2025-02-20 14:35:00,117.91,117.94,117.83,117.87,4611.0,117.73,117.76,117.6501,117.6901,4611.0
2025-02-20 14:40:00,117.94,117.99,117.85,117.98,11954.0,117.76,117.8099,117.6701,117.7999,11954.0
2025-02-20 14:45:00,117.98,118.31,117.98,118.31,5411.0,117.7999,118.1294,117.7999,118.1294,5411.0
2025-02-20 14:50:00,118.31,118.39,118.18,118.27,14786.0,118.1294,118.2093,117.9996,118.0895,14786.0
2025-02-20 14:55:00,118.33,118.41,118.29,118.37,6884.0,118.1494,118.2292,118.1094,118.1893,6884.0
2025-02-20 15:00:00,118.39,118.39,118.29,118.29,5273.0,118.2093,118.2093,118.1094,118.1094,5273.0
2025-02-20 15:05:00,118.33,118.33,118.05,118.05,12802.0,118.1494,118.1494,117.8698,117.8698,12802.0
2025-02-20 15:10:00,118.01,118.07,117.83,117.84,7936.0,117.8299,117.8898,117.6501,117.6601,7936.0
2025-02-20 15:15:00,117.87,117.87,117.62,117.77,8958.0,117.6901,117.6901,117.4405,117.5902,8958.0
2025-02-20 15:20:00,117.77,117.93,117.77,117.77,16928.0,117.5902,117.75,117.5902,117.5902,16928.0
2025-02-20 15:25:00,117.76,117.8,117.65,117.69,7751.0,117.5802,117.6202,117.4704,117.5103,7751.0
2025-02-20 15:30:00,117.72,117.78,117.64,117.75,9125.0,117.5403,117.6002,117.4604,117.5703,9125.0
2025-02-20 15:35:00,117.72,117.9,117.71,117.86,19549.0,117.5403,117.72,117.5303,117.6801,19549.0
2025-02-20 15:40:00,117.82,118.02,117.77,118.02,15960.0,117.6401,117.8398,117.5902,117.8398,15960.0
2025-02-20 15:45:00,117.98,118.22,117.98,118.21,23283.0,117.7999,118.0395,117.7999,118.0295,23283.0
2025-02-20 15:50:00,118.27,118.46,118.09,118.23,60206.0,118.0895,118.2792,117.9097,118.0495,60206.0
2025-02-20 15:55:00,118.23,118.6,118.15,118.53,160770.0,118.0495,118.419,117.9696,118.3491,160770.0
2025-02-21 09:30:00,119.34,119.6,119.2,119.55,43179.0,119.1578,119.4174,119.018,119.3675,43179.0
2025-02-21 09:35:00,119.29,119.6,119.04,119.34,7318.0,119.1079,119.4174,118.8583,119.1578,7318.0
2025-02-21 09:40:00,119.13,119.36,119.06,119.28,4223.0,118.9481,119.1778,118.8783,119.0979,4223.0
2025-02-21 09:45:00,119.29,119.59,119.06,119.5,6149.0,119.1079,119.4074,118.8783,119.3176,6149.0
2025-02-21 09:50:00,119.57,120.16,119.49,119.97,10875.0,119.3875,119.9766,119.3076,119.7869,10875.0
2025-02-21 09:55:00,120.03,120.64,119.96,120.57,11822.0,119.8468,120.4558,119.7769,120.3859,11822.0
2025-02-21 10:00:00,120.4,120.48,119.55,119.91,18601.0,120.2162,120.2961,119.3675,119.727,18601.0
2025-02-21 10:05:00,119.76,119.89,119.57,119.8,13259.0,119.5772,119.707,119.3875,119.6171,13259.0
2025-02-21 10:10:00,119.7,119.7,119.38,119.68,16011.0,119.5173,119.5173,119.1978,119.4973,16011.0
2025-02-21 10:15:00,119.61,119.83,119.52,119.56,9063.0,119.4274,119.6471,119.3375,119.3775,9063.0
2025-02-21 10:20:00,119.46,119.61,118.87,118.93,22279.0,119.2776,119.4274,118.6885,118.7485,22279.0
2025-02-21 10:25:00,118.92,119.07,118.35,118.42,14540.0,118.7385,118.8882,118.1693,118.2392,14540.0
2025-02-21 10:30:00,118.36,118.4,117.73,117.84,14268.0,118.1793,118.2193,117.5503,117.6601,14268.0
2025-02-21 10:35:00,117.8,118.25,117.79,118.14,19191.0,117.6202,118.0695,117.6102,117.9597,19191.0
2025-02-21 10:40:00,118.13,118.25,117.99,118.03,17827.0,117.9497,118.0695,117.8099,117.8498,17827.0
2025-02-21 10:45:00,118.03,118.34,117.96,118.34,13310.0,117.8498,118.1594,117.7799,118.1594,13310.0
2025-02-21 10:50:00,118.34,118.34,117.78,117.78,7198.0,118.1594,118.1594,117.6002,117.6002,7198.0
2025-02-21 10:55:00,117.61,117.73,117.46,117.65,7329.0,117.4305,117.5503,117.2807,117.4704,7329.0
2025-02-21 11:00:00,117.7,117.7,117.46,117.52,7551.0,117.5203,117.5203,117.2807,117.3406,7551.0
2025-02-21 11:05:00,117.46,117.46,116.82,116.82,11339.0,117.2807,117.2807,116.6417,116.6417,11339.0
2025-02-21 11:10:00,116.8,117.0,116.57,116.94,33487.0,116.6217,116.8214,116.3921,116.7615,33487.0
2025-02-21 11:15:00,117.0,117.09,116.91,116.96,10926.0,116.8214,116.9113,116.7315,116.7815,10926.0
2025-02-21 11:20:00,116.94,117.25,116.84,117.18,20779.0,116.7615,117.071,116.6616,117.0011,20779.0
2025-02-21 11:25:00,117.11,117.16,116.52,116.99,12126.0,116.9312,116.9812,116.3421,116.8114,12126.0
2025-02-21 11:30:00,116.98,117.16,116.97,117.11,5520.0,116.8014,116.9812,116.7914,116.9312,5520.0
2025-02-21 11:35:00,117.11,117.23,116.96,117.06,5918.0,116.9312,117.051,116.7815,116.8813,5918.0
2025-02-21 11:40:00,117.09,117.09,116.84,116.84,10402.0,116.9113,116.9113,116.6616,116.6616,10402.0
2025-02-21 11:45:00,116.92,117.08,116.76,117.02,11269.0,116.7415,116.9013,116.5818,116.8414,11269.0
2025-02-21 11:50:00,117.13,117.28,117.1,117.18,8024.0,116.9512,117.101,116.9212,117.0011,8024.0
2025-02-21 11:55:00,117.18,117.32,117.09,117.3,12633.0,117.0011,117.1409,116.9113,117.1209,12633.0
2025-02-21 12:00:00,117.32,117.55,117.32,117.5,4113.0,117.1409,117.3706,117.1409,117.3206,4113.0
2025-02-21 12:05:00,117.47,117.54,117.39,117.44,4940.0,117.2907,117.3606,117.2108,117.2607,4940.0
2025-02-21 12:10:00,117.41,117.41,116.98,116.98,8227.0,117.2308,117.2308,116.8014,116.8014,8227.0
2025-02-21 12:15:00,116.99,116.99,116.59,116.67,10307.0,116.8114,116.8114,116.412,116.4919,10307.0
2025-02-21 12:20:00,116.56,116.81,116.27,116.77,14820.0,116.3821,116.6317,116.0925,116.5917,14820.0
2025-02-21 12:25:00,116.79,116.83,116.61,116.73,5687.0,116.6117,116.6517,116.432,116.5518,5687.0
2025-02-21 12:30:00,116.73,116.73,116.55,116.6,10676.0,116.5518,116.5518,116.3721,116.422,10676.0
2025-02-21 12:35:00,116.56,116.57,116.23,116.27,8030.0,116.3821,116.3921,116.0526,116.0925,8030.0
2025-02-21 12:40:00,116.27,116.27,116.0,116.01,17674.0,116.0925,116.0925,115.8229,115.8329,17674.0
2025-02-21 12:45:00,115.98,115.98,115.54,115.54,8586.0,115.803,115.803,115.3636,115.3636,8586.0
2025-02-21 12:50:00,115.52,115.65,115.32,115.6,13629.0,115.3437,115.4735,115.144,115.4235,13629.0
2025-02-21 12:55:00,115.6,115.74,115.39,115.74,16051.0,115.4235,115.5633,115.2139,115.5633,16051.0
2025-02-21 13:00:00,115.76,115.76,115.46,115.62,10493.0,115.5833,115.5833,115.2837,115.4435,10493.0
2025-02-21 13:05:00,115.64,115.66,115.21,115.27,16364.0,115.4635,115.4834,115.0341,115.094,16364.0
2025-02-21 13:10:00,115.25,115.33,115.08,115.33,7766.0,115.0741,115.1539,114.9043,115.1539,7766.0
2025-02-21 13:15:00,115.32,115.55,115.32,115.37,4519.0,115.144,115.3736,115.144,115.1939,4519.0
2025-02-21 13:20:00,115.49,115.58,115.35,115.37,2252.0,115.3137,115.4036,115.1739,115.1939,2252.0
2025-02-21 13:25:00,115.32,115.42,115.25,115.31,3463.0,115.144,115.2438,115.0741,115.134,3463.0
2025-02-21 13:30:00,115.26,115.45,115.25,115.43,5520.0,115.0841,115.2738,115.0741,115.2538,5520.0
2025-02-21 13:35:00,115.47,115.68,115.39,115.44,5857.0,115.2937,115.5034,115.2139,115.2638,5857.0
2025-02-21 13:40:00,115.54,115.59,115.41,115.41,3608.0,115.3636,115.4135,115.2338,115.2338,3608.0
2025-02-21 13:45:00,115.4,115.46,115.2,115.27,5058.0,115.2238,115.2837,115.0241,115.094,5058.0
2025-02-21 13:50:00,115.29,115.41,115.17,115.34,12593.0,115.114,115.2338,114.9942,115.1639,12593.0
2025-02-21 13:55:00,115.27,115.27,115.02,115.07,4418.0,115.094,115.094,114.8444,114.8943,4418.0
2025-02-21 14:00:00,115.12,115.26,115.01,115.01,5444.0,114.9443,115.0841,114.8344,114.8344,5444.0
2025-02-21 14:05:00,115.08,115.19,115.02,115.14,5347.0,114.9043,115.0142,114.8444,114.9642,5347.0
2025-02-21 14:10:00,115.18,115.2,114.86,115.12,10927.0,115.0042,115.0241,114.6847,114.9443,10927.0
2025-02-21 14:15:00,115.1,115.16,114.97,115.04,4002.0,114.9243,114.9842,114.7945,114.8644,4002.0
2025-02-21 14:20:00,115.04,115.04,114.81,114.89,10243.0,114.8644,114.8644,114.6347,114.7146,10243.0
2025-02-21 14:25:00,114.87,114.94,114.63,114.7,6264.0,114.6946,114.7645,114.455,114.5249,6264.0
2025-02-21 14:30:00,114.77,114.97,114.74,114.9,7108.0,114.5948,114.7945,114.5648,114.7246,7108.0
2025-02-21 14:35:00,114.91,115.09,114.77,115.03,7924.0,114.7346,114.9143,114.5948,114.8544,7924.0
2025-02-21 14:40:00,115.03,115.03,114.79,115.01,4832.0,114.8544,114.8544,114.6148,114.8344,4832.0
2025-02-21 14:45:00,115.06,115.06,114.88,114.91,3567.0,114.8844,114.8844,114.7046,114.7346,3567.0
2025-02-21 14:50:00,114.85,115.1,114.85,114.98,6106.0,114.6747,114.9243,114.6747,114.8045,6106.0
2025-02-21 14:55:00,115.0,115.08,114.78,114.98,11643.0,114.8244,114.9043,114.6048,114.8045,11643.0
2025-02-21 15:00:00,114.95,115.13,114.8,115.08,18046.0,114.7745,114.9543,114.6248,114.9043,18046.0
2025-02-21 15:05:00,115.09,115.45,115.04,115.04,9494.0,114.9143,115.2738,114.8644,114.8644,9494.0
2025-02-21 15:10:00,115.03,115.27,115.03,115.22,11649.0,114.8544,115.094,114.8544,115.0441,11649.0
2025-02-21 15:15:00,115.21,115.36,115.09,115.34,13004.0,115.0341,115.1839,114.9143,115.1639,13004.0
2025-02-21 15:20:00,115.29,115.44,115.18,115.43,15890.0,115.114,115.2638,115.0042,115.2538,15890.0
2025-02-21 15:25:00,115.42,115.53,115.32,115.52,14175.0,115.2438,115.3536,115.144,115.3437,14175.0
2025-02-21 15:30:00,115.54,115.99,115.53,115.89,25275.0,115.3636,115.8129,115.3536,115.7131,25275.0
2025-02-21 15:35:00,115.92,115.92,115.69,115.85,17090.0,115.743,115.743,115.5134,115.6732,17090.0
2025-02-21 15:40:00,115.85,116.06,115.63,116.0,19994.0,115.6732,115.8828,115.4535,115.8229,19994.0
2025-02-21 15:45:00,116.0,116.05,115.86,116.0,34917.0,115.8229,115.8728,115.6831,115.8229,34917.0
2025-02-21 15:50:00,116.03,116.18,115.63,115.88,51283.0,115.8529,116.0026,115.4535,115.7031,51283.0
2025-02-21 15:55:00,115.93,116.1,115.81,115.85,161788.0,115.753,115.9228,115.6332,115.6732,161788.0
2025-02-24 09:30:00,116.12,116.49,115.46,115.47,19957.0,115.9427,116.3122,115.2837,115.2937,19957.0
2025-02-24 09:35:00,115.34,115.41,114.55,114.77,8975.0,115.1639,115.2338,114.3751,114.5948,8975.0
2025-02-24 09:40:00,114.74,115.5,114.66,115.5,9634.0,114.5648,115.3237,114.485,115.3237,9634.0
2025-02-24 09:45:00,115.42,115.74,114.98,114.98,7663.0,115.2438,115.5633,114.8045,114.8045,7663.0
2025-02-24 09:50:00,115.01,115.17,113.97,114.15,9833.0,114.8344,114.9942,113.796,113.9757,9833.0
2025-02-24 09:55:00,114.1,114.1,113.25,113.27,17268.0,113.9258,113.9258,113.0771,113.0971,17268.0
2025-02-24 10:00:00,113.33,113.6,112.99,113.28,18190.0,113.157,113.4266,112.8175,113.1071,18190.0
2025-02-24 10:05:00,113.28,113.35,112.78,113.29,22065.0,113.1071,113.177,112.6078,113.1171,22065.0
2025-02-24 10:10:00,113.4,114.5,113.38,114.42,13166.0,113.2269,114.3252,113.2069,114.2453,13166.0
2025-02-24 10:15:00,114.67,115.09,114.53,114.75,11715.0,114.495,114.9143,114.3552,114.5748,11715.0
2025-02-24 10:20:00,114.78,115.23,114.63,115.06,12620.0,114.6048,115.0541,114.455,114.8844,12620.0
2025-02-24 10:25:00,114.98,114.98,114.47,114.51,6781.0,114.8045,114.8045,114.2953,114.3352,6781.0
2025-02-24 10:30:00,114.54,114.75,114.39,114.41,7854.0,114.3652,114.5748,114.2154,114.2354,7854.0
2025-02-24 10:35:00,114.4,114.52,114.18,114.31,11017.0,114.2254,114.3452,114.0057,114.1355,11017.0
2025-02-24 10:40:00,114.36,114.48,114.0,114.17,11157.0,114.1854,114.3052,113.826,113.9957,11157.0
2025-02-24 10:45:00,114.19,114.19,113.86,114.17,3154.0,114.0157,114.0157,113.6862,113.9957,3154.0
2025-02-24 10:50:00,114.2,114.3,113.7,113.94,11304.0,114.0257,114.1255,113.5264,113.7661,11304.0
2025-02-24 10:55:00,113.8,114.05,113.71,114.05,3813.0,113.6263,113.8759,113.5364,113.8759,3813.0
2025-02-24 11:00:00,114.06,114.19,113.84,114.03,12056.0,113.8859,114.0157,113.6662,113.8559,12056.0
2025-02-24 11:05:00,114.02,114.22,113.92,114.14,4690.0,113.8459,114.0456,113.7461,113.9658,4690.0
2025-02-24 11:10:00,114.23,114.26,114.08,114.2,3480.0,114.0556,114.0856,113.9059,114.0257,3480.0
2025-02-24 11:15:00,114.27,114.57,114.27,114.57,7644.0,114.0956,114.3951,114.0956,114.3951,7644.0
2025-02-24 11:20:00,114.57,114.71,114.51,114.65,3800.0,114.3951,114.5349,114.3352,114.475,3800.0
2025-02-24 11:25:00,114.71,115.12,114.7,115.0,6628.0,114.5349,114.9443,114.5249,114.8244,6628.0
2025-02-24 11:30:00,114.95,115.08,114.88,115.03,2764.0,114.7745,114.9043,114.7046,114.8544,2764.0
2025-02-24 11:35:00,114.93,114.93,114.59,114.66,2200.0,114.7546,114.7546,114.4151,114.485,2200.0
2025-02-24 11:40:00,114.67,115.25,114.67,114.89,6154.0,114.495,115.0741,114.495,114.7146,6154.0
2025-02-24 11:45:00,114.94,115.31,114.94,115.2,9855.0,114.7645,115.134,114.7645,115.0241,9855.0
2025-02-24 11:50:00,115.2,115.32,115.08,115.18,2488.0,115.0241,115.144,114.9043,115.0042,2488.0
2025-02-24 11:55:00,115.1,115.17,114.92,114.95,9918.0,114.9243,114.9942,114.7446,114.7745,9918.0
2025-02-24 12:00:00,115.02,115.36,115.02,115.22,2682.0,114.8444,115.1839,114.8444,115.0441,2682.0
2025-02-24 12:05:00,115.27,115.27,114.93,114.93,4515.0,115.094,115.094,114.7546,114.7546,4515.0
2025-02-24 12:10:00,114.99,115.14,114.84,114.93,4387.0,114.8145,114.9642,114.6647,114.7546,4387.0
2025-02-24 12:15:00,114.9,115.18,114.89,115.17,1400.0,114.7246,115.0042,114.7146,114.9942,1400.0
2025-02-24 12:20:00,115.16,115.3,115.04,115.12,6491.0,114.9842,115.124,114.8644,114.9443,6491.0
2025-02-24 12:25:00,115.11,115.23,115.11,115.14,4614.0,114.9343,115.0541,114.9343,114.9642,4614.0
2025-02-24 12:30:00,115.19,115.39,115.17,115.32,2574.0,115.0142,115.2139,114.9942,115.144,2574.0
2025-02-24 12:35:00,115.39,115.58,115.39,115.46,3993.0,115.2139,115.4036,115.2139,115.2837,3993.0
2025-02-24 12:40:00,115.57,115.69,115.49,115.49,9621.0,115.3936,115.5134,115.3137,115.3137,9621.0
2025-02-24 12:45:00,115.55,115.69,115.5,115.65,4123.0,115.3736,115.5134,115.3237,115.4735,4123.0
2025-02-24 12:50:00,115.71,115.71,115.46,115.5,4120.0,115.5334,115.5334,115.2837,115.3237,4120.0
2025-02-24 12:55:00,115.5,115.51,115.33,115.38,12043.0,115.3237,115.3337,115.1539,115.2039,12043.0
2025-02-24 13:00:00,115.32,115.6,115.3,115.51,4375.0,115.144,115.4235,115.124,115.3337,4375.0
2025-02-24 13:05:00,115.44,115.62,115.39,115.5,5855.0,115.2638,115.4435,115.2139,115.3237,5855.0
2025-02-24 13:10:00,115.62,115.63,115.48,115.63,2682.0,115.4435,115.4535,115.3037,115.4535,2682.0
2025-02-24 13:15:00,115.63,115.82,115.55,115.75,5000.0,115.4535,115.6432,115.3736,115.5733,5000.0
2025-02-24 13:20:00,115.72,115.72,115.49,115.49,2435.0,115.5434,115.5434,115.3137,115.3137,2435.0
2025-02-24 13:25:00,115.52,115.57,115.48,115.57,2469.0,115.3437,115.3936,115.3037,115.3936,2469.0
2025-02-24 13:30:00,115.53,115.67,115.4,115.55,15943.0,115.3536,115.4934,115.2238,115.3736,15943.0
2025-02-24 13:35:00,115.52,115.69,115.51,115.51,4762.0,115.3437,115.5134,115.3337,115.3337,4762.0
2025-02-24 13:40:00,115.54,115.6,115.49,115.56,1800.0,115.3636,115.4235,115.3137,115.3836,1800.0
2025-02-24 13:45:00,115.63,115.68,115.45,115.45,4592.0,115.4535,115.5034,115.2738,115.2738,4592.0
2025-02-24 13:50:00,115.48,115.48,115.39,115.4,1360.0,115.3037,115.3037,115.2139,115.2238,1360.0
2025-02-24 13:55:00,115.4,115.4,115.11,115.22,4892.0,115.2238,115.2238,114.9343,115.0441,4892.0
2025-02-24 14:00:00,115.27,115.44,115.24,115.44,2608.0,115.094,115.2638,115.0641,115.2638,2608.0
2025-02-24 14:05:00,115.4,115.45,115.23,115.23,4142.0,115.2238,115.2738,115.0541,115.0541,4142.0
2025-02-24 14:10:00,115.23,115.23,115.0,115.13,4200.0,115.0541,115.0541,114.8244,114.9543,4200.0
2025-02-24 14:15:00,115.09,115.09,114.93,114.93,4722.0,114.9143,114.9143,114.7546,114.7546,4722.0
2025-02-24 14:20:00,115.0,115.0,114.82,114.95,2692.0,114.8244,114.8244,114.6447,114.7745,2692.0
2025-02-24 14:25:00,114.92,115.03,114.92,115.03,3000.0,114.7446,114.8544,114.7446,114.8544,3000.0
2025-02-24 14:30:00,114.97,115.18,114.97,115.18,4951.0,114.7945,115.0042,114.7945,115.0042,4951.0
2025-02-24 14:35:00,115.13,115.16,114.94,114.95,4137.0,114.9543,114.9842,114.7645,114.7745,4137.0
2025-02-24 14:40:00,114.95,115.0,114.88,114.94,5751.0,114.7745,114.8244,114.7046,114.7645,5751.0
2025-02-24 14:45:00,114.96,114.96,114.88,114.93,2980.0,114.7845,114.7845,114.7046,114.7546,2980.0
2025-02-24 14:50:00,114.89,114.94,114.79,114.83,4103.0,114.7146,114.7645,114.6148,114.6547,4103.0
2025-02-24 14:55:00,114.81,114.83,114.64,114.67,4113.0,114.6347,114.6547,114.465,114.495,4113.0
2025-02-24 15:00:00,114.73,114.73,114.56,114.57,5557.0,114.5549,114.5549,114.3851,114.3951,5557.0
2025-02-24 15:05:00,114.61,114.62,114.41,114.53,11036.0,114.435,114.445,114.2354,114.3552,11036.0
2025-02-24 15:10:00,114.48,114.49,114.28,114.36,8172.0,114.3052,114.3152,114.1055,114.1854,8172.0
2025-02-24 15:15:00,114.36,114.45,114.18,114.35,10779.0,114.1854,114.2753,114.0057,114.1754,10779.0
2025-02-24 15:20:00,114.19,114.37,114.1,114.1,5989.0,114.0157,114.1954,113.9258,113.9258,5989.0
2025-02-24 15:25:00,114.12,114.14,113.99,114.0,11012.0,113.9458,113.9658,113.816,113.826,11012.0
2025-02-24 15:30:00,114.0,114.7,114.0,114.57,23325.0,113.826,114.5249,113.826,114.3951,23325.0
2025-02-24 15:35:00,114.57,114.76,114.41,114.65,21067.0,114.3951,114.5848,114.2354,114.475,21067.0
2025-02-24 15:40:00,114.59,114.59,114.41,114.51,22689.0,114.4151,114.4151,114.2354,114.3352,22689.0
2025-02-24 15:45:00,114.52,114.64,114.4,114.64,17862.0,114.3452,114.465,114.2254,114.465,17862.0
2025-02-24 15:50:00,114.64,114.75,113.79,113.82,84396.0,114.465,114.5748,113.6163,113.6463,84396.0
2025-02-24 15:55:00,113.82,113.96,113.43,113.52,218548.0,113.6463,113.786,113.2568,113.3467,218548.0
2025-02-25 09:30:00,114.17,114.17,112.52,112.94,27023.0,113.9957,113.9957,112.3482,112.7676,27023.0
2025-02-25 09:35:00,113.24,114.5,113.21,114.5,8274.0,113.0671,114.3252,113.0372,114.3252,8274.0
2025-02-25 09:40:00,114.14,114.39,114.01,114.15,4303.0,113.9658,114.2154,113.836,113.9757,4303.0
2025-02-25 09:45:00,113.98,114.43,113.46,113.47,9169.0,113.806,114.2553,113.2868,113.2968,9169.0
2025-02-25 09:50:00,113.42,113.51,112.88,112.98,11632.0,113.2469,113.3367,112.7077,112.8075,11632.0
2025-02-25 09:55:00,113.1,113.74,113.1,113.31,6545.0,112.9274,113.5664,112.9274,113.137,6545.0
2025-02-25 10:00:00,113.14,113.23,112.67,113.04,14678.0,112.9673,113.0572,112.498,112.8674,14678.0
2025-02-25 10:05:00,113.17,113.21,112.78,113.14,13815.0,112.9972,113.0372,112.6078,112.9673,13815.0
2025-02-25 10:10:00,113.15,113.15,112.4,112.53,8325.0,112.9773,112.9773,112.2284,112.3582,8325.0
2025-02-25 10:15:00,112.49,112.58,111.64,111.8,14383.0,112.3183,112.4081,111.4696,111.6293,14383.0
2025-02-25 10:20:00,111.82,112.15,111.69,111.81,14451.0,111.6493,111.9788,111.5195,111.6393,14451.0
2025-02-25 10:25:00,111.72,112.02,111.66,111.8,10233.0,111.5495,111.849,111.4895,111.6293,10233.0
2025-02-25 10:30:00,111.95,112.0,111.68,111.91,18184.0,111.7791,111.829,111.5095,111.7392,18184.0
2025-02-25 10:35:00,111.94,112.17,111.77,112.08,19288.0,111.7691,111.9988,111.5994,111.9089,19288.0
2025-02-25 10:40:00,112.06,112.24,111.91,112.2,19528.0,111.8889,112.0687,111.7392,112.0287,19528.0
2025-02-25 10:45:00,112.2,112.28,111.92,112.13,17159.0,112.0287,112.1086,111.7492,111.9588,17159.0
2025-02-25 10:50:00,112.18,112.63,112.06,112.57,21234.0,112.0088,112.4581,111.8889,112.3982,21234.0
2025-02-25 10:55:00,112.5,112.81,112.39,112.55,22483.0,112.3283,112.6378,112.2184,112.3782,22483.0
2025-02-25 11:00:00,112.54,112.54,111.9,112.11,25120.0,112.3682,112.3682,111.7292,111.9389,25120.0
2025-02-25 11:05:00,112.11,112.32,111.9,112.1,29250.0,111.9389,112.1485,111.7292,111.9289,29250.0
2025-02-25 11:10:00,112.09,112.3,112.06,112.06,10838.0,111.9189,112.1286,111.8889,111.8889,10838.0
2025-02-25 11:15:00,112.15,112.21,111.91,112.14,6215.0,111.9788,112.0387,111.7392,111.9688,6215.0
2025-02-25 11:20:00,112.02,112.04,111.67,111.77,6543.0,111.849,111.869,111.4995,111.5994,6543.0
2025-02-25 11:25:00,111.89,111.94,111.55,111.73,15309.0,111.7192,111.7691,111.3797,111.5594,15309.0
2025-02-25 11:30:00,111.83,111.97,111.48,111.75,10049.0,111.6593,111.7991,111.3098,111.5794,10049.0
2025-02-25 11:35:00,111.71,111.75,111.43,111.65,4165.0,111.5395,111.5794,111.2599,111.4796,4165.0
2025-02-25 11:40:00,111.48,111.66,111.48,111.66,5736.0,111.3098,111.4895,111.3098,111.4895,5736.0
2025-02-25 11:45:00,111.68,112.02,111.55,111.98,8573.0,111.5095,111.849,111.3797,111.8091,8573.0
2025-02-25 11:50:00,112.0,112.09,111.85,111.99,4830.0,111.829,111.9189,111.6793,111.819,4830.0
2025-02-25 11:55:00,111.95,112.35,111.86,112.0,13114.0,111.7791,112.1785,111.6892,111.829,13114.0
2025-02-25 12:00:00,111.95,112.0,111.81,111.84,1610.0,111.7791,111.829,111.6393,111.6693,1610.0
2025-02-25 12:05:00,111.81,111.81,111.58,111.59,4135.0,111.6393,111.6393,111.4097,111.4197,4135.0
2025-02-25 12:10:00,111.63,111.77,111.6,111.73,3275.0,111.4596,111.5994,111.4296,111.5594,3275.0
2025-02-25 12:15:00,111.68,111.78,111.64,111.66,3366.0,111.5095,111.6094,111.4696,111.4895,3366.0
2025-02-25 12:20:00,111.73,111.78,111.44,111.7,7852.0,111.5594,111.6094,111.2699,111.5295,7852.0
2025-02-25 12:25:00,111.7,112.16,111.7,112.14,9675.0,111.5295,111.9888,111.5295,111.9688,9675.0
2025-02-25 12:30:00,112.15,112.23,112.02,112.13,4520.0,111.9788,112.0587,111.849,111.9588,4520.0
2025-02-25 12:35:00,112.0,112.27,111.94,112.22,27450.0,111.829,112.0986,111.7691,112.0487,27450.0
2025-02-25 12:40:00,112.22,112.22,112.05,112.17,3424.0,112.0487,112.0487,111.879,111.9988,3424.0
2025-02-25 12:45:00,112.18,112.18,112.07,112.1,4123.0,112.0088,112.0088,111.8989,111.9289,4123.0
2025-02-25 12:50:00,112.14,112.36,112.12,112.2,9005.0,111.9688,112.1885,111.9488,112.0287,9005.0
2025-02-25 12:55:00,112.12,112.26,112.12,112.24,3193.0,111.9488,112.0886,111.9488,112.0687,3193.0
2025-02-25 13:00:00,112.3,112.51,112.3,112.38,20264.0,112.1286,112.3383,112.1286,112.2084,20264.0
2025-02-25 13:05:00,112.38,112.59,112.32,112.49,5714.0,112.2084,112.4181,112.1485,112.3183,5714.0
2025-02-25 13:10:00,112.47,112.54,112.23,112.23,6580.0,112.2983,112.3682,112.0587,112.0587,6580.0
2025-02-25 13:15:00,112.26,112.32,111.99,111.99,9690.0,112.0886,112.1485,111.819,111.819,9690.0
2025-02-25 13:20:00,111.99,112.11,111.96,112.03,6777.0,111.819,111.9389,111.7891,111.859,6777.0
2025-02-25 13:25:00,112.01,112.02,111.76,111.9,24648.0,111.839,111.849,111.5894,111.7292,24648.0
2025-02-25 13:30:00,111.92,112.04,111.86,111.89,4400.0,111.7492,111.869,111.6892,111.7192,4400.0
2025-02-25 13:35:00,111.89,112.13,111.88,112.08,5312.0,111.7192,111.9588,111.7092,111.9089,5312.0
2025-02-25 13:40:00,112.08,112.12,112.01,112.05,7225.0,111.9089,111.9488,111.839,111.879,7225.0
2025-02-25 13:45:00,112.08,112.09,111.97,112.0,4013.0,111.9089,111.9189,111.7991,111.829,4013.0
2025-02-25 13:50:00,112.04,112.06,111.88,111.94,2665.0,111.869,111.8889,111.7092,111.7691,2665.0
2025-02-25 13:55:00,111.91,111.98,111.87,111.87,3016.0,111.7392,111.8091,111.6992,111.6992,3016.0
2025-02-25 14:00:00,111.87,111.93,111.83,111.91,7319.0,111.6992,111.7591,111.6593,111.7392,7319.0
2025-02-25 14:05:00,111.9,112.0,111.78,111.85,5332.0,111.7292,111.829,111.6094,111.6793,5332.0
2025-02-25 14:10:00,111.81,111.86,111.48,111.48,4801.0,111.6393,111.6892,111.3098,111.3098,4801.0
2025-02-25 14:15:00,111.44,111.51,111.32,111.37,6825.0,111.2699,111.3398,111.1501,111.2,6825.0
2025-02-25 14:20:00,111.31,111.36,111.09,111.2,4054.0,111.1401,111.19,110.9204,111.0303,4054.0
2025-02-25 14:25:00,111.16,111.22,110.96,111.03,5854.0,110.9903,111.0502,110.7906,110.8605,5854.0
2025-02-25 14:30:00,111.04,111.34,111.03,111.34,5299.0,110.8705,111.17,110.8605,111.17,5299.0
2025-02-25 14:35:00,111.41,111.48,111.17,111.43,11451.0,111.2399,111.3098,111.0003,111.2599,11451.0
2025-02-25 14:40:00,111.47,111.65,111.37,111.59,7599.0,111.2998,111.4796,111.2,111.4197,7599.0
2025-02-25 14:45:00,111.57,111.58,111.31,111.58,3300.0,111.3997,111.4097,111.1401,111.4097,3300.0
2025-02-25 14:50:00,111.53,111.64,111.53,111.54,3145.0,111.3597,111.4696,111.3597,111.3697,3145.0
2025-02-25 14:55:00,111.6,111.72,111.54,111.72,5606.0,111.4296,111.5495,111.3697,111.5495,5606.0
2025-02-25 15:00:00,111.72,112.08,111.72,112.02,4736.0,111.5495,111.9089,111.5495,111.849,4736.0
2025-02-25 15:05:00,112.03,112.2,111.59,111.6,39359.0,111.859,112.0287,111.4197,111.4296,39359.0
2025-02-25 15:10:00,111.54,111.74,111.49,111.73,6573.0,111.3697,111.5694,111.3198,111.5594,6573.0
2025-02-25 15:15:00,111.73,111.95,111.68,111.95,8920.0,111.5594,111.7791,111.5095,111.7791,8920.0
2025-02-25 15:20:00,111.97,112.18,111.78,112.11,14922.0,111.7991,112.0088,111.6094,111.9389,14922.0
2025-02-25 15:25:00,112.1,112.1,111.79,111.84,8950.0,111.9289,111.9289,111.6193,111.6693,8950.0
2025-02-25 15:30:00,111.86,112.09,111.78,111.91,8727.0,111.6892,111.9189,111.6094,111.7392,8727.0
2025-02-25 15:35:00,111.89,112.0,111.65,111.66,9472.0,111.7192,111.829,111.4796,111.4895,9472.0
2025-02-25 15:40:00,111.67,111.82,111.53,111.61,10951.0,111.4995,111.6493,111.3597,111.4396,10951.0
2025-02-25 15:45:00,111.58,111.83,111.49,111.79,11201.0,111.4097,111.6593,111.3198,111.6193,11201.0
2025-02-25 15:50:00,111.75,111.75,111.07,111.24,164085.0,111.5794,111.5794,110.9004,111.0702,164085.0
2025-02-25 15:55:00,111.32,111.67,111.17,111.35,183700.0,111.1501,111.4995,111.0003,111.18,183700.0
2025-02-26 09:30:00,113.0,113.24,112.53,113.0,25703.0,112.8275,113.0671,112.3582,112.8275,25703.0
2025-02-26 09:35:00,113.05,114.0,113.05,113.96,13551.0,112.8774,113.826,112.8774,113.786,13551.0
2025-02-26 09:40:00,113.84,114.2,113.52,114.15,10663.0,113.6662,114.0257,113.3467,113.9757,10663.0
2025-02-26 09:45:00,114.06,114.54,113.69,114.54,10575.0,113.8859,114.3652,113.5164,114.3652,10575.0
2025-02-26 09:50:00,114.57,114.93,114.33,114.75,11333.0,114.3951,114.7546,114.1555,114.5748,11333.0
2025-02-26 09:55:00,114.74,114.99,114.36,114.99,17456.0,114.5648,114.8145,114.1854,114.8145,17456.0
2025-02-26 10:00:00,115.04,115.21,114.77,114.99,13276.0,114.8644,115.0341,114.5948,114.8145,13276.0
2025-02-26 10:05:00,115.08,115.39,114.68,115.0,10017.0,114.9043,115.2139,114.5049,114.8244,10017.0
2025-02-26 10:10:00,115.02,115.46,114.92,115.36,6966.0,114.8444,115.2837,114.7446,115.1839,6966.0
2025-02-26 10:15:00,115.35,115.36,115.12,115.25,9234.0,115.1739,115.1839,114.9443,115.0741,9234.0
2025-02-26 10:20:00,115.22,115.38,115.07,115.08,4203.0,115.0441,115.2039,114.8943,114.9043,4203.0
2025-02-26 10:25:00,115.23,115.23,114.71,114.73,7160.0,115.0541,115.0541,114.5349,114.5549,7160.0
2025-02-26 10:30:00,114.74,115.07,114.74,115.0,11592.0,114.5648,114.8943,114.5648,114.8244,11592.0
2025-02-26 10:35:00,115.0,115.21,114.91,115.1,9833.0,114.8244,115.0341,114.7346,114.9243,9833.0
2025-02-26 10:40:00,115.06,115.37,115.05,115.37,16504.0,114.8844,115.1939,114.8744,115.1939,16504.0
2025-02-26 10:45:00,115.37,115.46,115.18,115.46,11857.0,115.1939,115.2837,115.0042,115.2837,11857.0
2025-02-26 10:50:00,115.46,115.5,115.26,115.35,13669.0,115.2837,115.3237,115.0841,115.1739,13669.0
2025-02-26 10:55:00,115.34,115.7,115.29,115.7,11825.0,115.1639,115.5234,115.114,115.5234,11825.0
2025-02-26 11:00:00,115.59,115.94,115.59,115.86,11295.0,115.4135,115.763,115.4135,115.6831,11295.0
2025-02-26 11:05:00,115.88,116.11,115.82,116.1,11585.0,115.7031,115.9328,115.6432,115.9228,11585.0
2025-02-26 11:10:00,116.1,116.26,116.1,116.2,11080.0,115.9228,116.0825,115.9228,116.0226,11080.0
2025-02-26 11:15:00,116.17,116.45,116.07,116.42,15232.0,115.9927,116.2722,115.8928,116.2423,15232.0
2025-02-26 11:20:00,116.5,116.57,116.15,116.2,7769.0,116.3222,116.3921,115.9727,116.0226,7769.0
2025-02-26 11:25:00,116.2,116.24,116.1,116.15,6731.0,116.0226,116.0626,115.9228,115.9727,6731.0
2025-02-26 11:30:00,116.05,116.09,115.79,116.02,18813.0,115.8728,115.9128,115.6132,115.8429,18813.0
2025-02-26 11:35:00,116.02,116.32,115.91,116.3,14695.0,115.8429,116.1424,115.7331,116.1225,14695.0
2025-02-26 11:40:00,116.27,116.29,115.95,116.09,7122.0,116.0925,116.1125,115.773,115.9128,7122.0
2025-02-26 11:45:00,116.11,116.12,115.91,115.96,2116.0,115.9328,115.9427,115.7331,115.783,2116.0
2025-02-26 11:50:00,115.96,116.11,115.93,115.94,7627.0,115.783,115.9328,115.753,115.763,7627.0
2025-02-26 11:55:00,115.97,116.15,115.96,116.03,13884.0,115.793,115.9727,115.783,115.8529,13884.0
2025-02-26 12:00:00,116.03,116.47,115.96,116.46,6320.0,115.8529,116.2922,115.783,116.2822,6320.0
2025-02-26 12:05:00,116.45,116.58,116.42,116.43,14938.0,116.2722,116.402,116.2423,116.2523,14938.0
2025-02-26 12:10:00,116.41,116.52,116.25,116.51,7546.0,116.2323,116.3421,116.0725,116.3321,7546.0
2025-02-26 12:15:00,116.51,116.74,116.26,116.39,11101.0,116.3321,116.5618,116.0825,116.2123,11101.0
2025-02-26 12:20:00,116.39,116.54,116.37,116.47,3083.0,116.2123,116.3621,116.1924,116.2922,3083.0
2025-02-26 12:25:00,116.47,116.7,116.38,116.7,8302.0,116.2922,116.5219,116.2023,116.5219,8302.0
2025-02-26 12:30:00,116.69,116.71,116.23,116.35,9205.0,116.5119,116.5318,116.0526,116.1724,9205.0
2025-02-26 12:35:00,116.28,116.37,116.11,116.21,6302.0,116.1025,116.1924,115.9328,116.0326,6302.0
2025-02-26 12:40:00,116.18,116.35,116.06,116.32,6235.0,116.0026,116.1724,115.8828,116.1424,6235.0
2025-02-26 12:45:00,116.31,116.37,116.1,116.1,9769.0,116.1325,116.1924,115.9228,115.9228,9769.0
2025-02-26 12:50:00,116.07,116.12,115.78,115.84,10765.0,115.8928,115.9427,115.6033,115.6632,10765.0
2025-02-26 12:55:00,115.86,115.91,115.48,115.57,13453.0,115.6831,115.7331,115.3037,115.3936,13453.0
2025-02-26 13:00:00,115.47,115.58,115.44,115.44,6454.0,115.2937,115.4036,115.2638,115.2638,6454.0
2025-02-26 13:05:00,115.5,115.52,115.28,115.48,7768.0,115.3237,115.3437,115.104,115.3037,7768.0
2025-02-26 13:10:00,115.54,115.73,115.45,115.69,14231.0,115.3636,115.5533,115.2738,115.5134,14231.0
2025-02-26 13:15:00,115.68,115.68,115.39,115.55,5735.0,115.5034,115.5034,115.2139,115.3736,5735.0
2025-02-26 13:20:00,115.62,115.62,115.32,115.32,11065.0,115.4435,115.4435,115.144,115.144,11065.0
2025-02-26 13:25:00,115.34,115.34,114.81,114.81,29687.0,115.1639,115.1639,114.6347,114.6347,29687.0
2025-02-26 13:30:00,114.78,115.03,114.78,114.87,13401.0,114.6048,114.8544,114.6048,114.6946,13401.0
2025-02-26 13:35:00,114.9,115.06,114.67,114.72,150296.0,114.7246,114.8844,114.495,114.5449,150296.0
2025-02-26 13:40:00,114.66,114.66,113.98,114.29,62502.0,114.485,114.485,113.806,114.1155,62502.0
2025-02-26 13:45:00,114.29,114.29,113.69,113.99,33486.0,114.1155,114.1155,113.5164,113.816,33486.0
2025-02-26 13:50:00,113.96,113.96,113.62,113.88,16978.0,113.786,113.786,113.4466,113.7062,16978.0
2025-02-26 13:55:00,113.9,113.9,113.38,113.5,64197.0,113.7261,113.7261,113.2069,113.3267,64197.0
2025-02-26 14:00:00,113.43,113.8,113.01,113.03,44874.0,113.2568,113.6263,112.8375,112.8575,44874.0
2025-02-26 14:05:00,113.04,113.1,112.35,112.88,91226.0,112.8674,112.9274,112.1785,112.7077,91226.0
2025-02-26 14:10:00,112.92,113.05,112.82,112.93,13357.0,112.7476,112.8774,112.6478,112.7576,13357.0
2025-02-26 14:15:00,113.0,113.15,112.77,113.01,24184.0,112.8275,112.9773,112.5979,112.8375,24184.0
2025-02-26 14:20:00,113.0,113.28,112.92,112.93,40038.0,112.8275,113.1071,112.7476,112.7576,40038.0
2025-02-26 14:25:00,112.91,113.33,112.91,113.1,9648.0,112.7376,113.157,112.7376,112.9274,9648.0
2025-02-26 14:30:00,113.07,113.41,113.07,113.36,8099.0,112.8974,113.2369,112.8974,113.187,8099.0
2025-02-26 14:35:00,113.36,113.48,113.31,113.43,8015.0,113.187,113.3068,113.137,113.2568,8015.0
2025-02-26 14:40:00,113.38,113.57,113.37,113.37,14326.0,113.2069,113.3966,113.1969,113.1969,14326.0
2025-02-26 14:45:00,113.43,113.69,113.36,113.44,19041.0,113.2568,113.5164,113.187,113.2668,19041.0
2025-02-26 14:50:00,113.42,113.62,113.41,113.56,11658.0,113.2469,113.4466,113.2369,113.3866,11658.0
2025-02-26 14:55:00,113.61,113.65,112.93,113.01,15794.0,113.4366,113.4765,112.7576,112.8375,15794.0
2025-02-26 15:00:00,113.01,113.21,112.88,113.03,10643.0,112.8375,113.0372,112.7077,112.8575,10643.0
2025-02-26 15:05:00,113.09,113.38,113.07,113.32,3800.0,112.9174,113.2069,112.8974,113.147,3800.0
2025-02-26 15:10:00,113.32,113.39,113.11,113.16,12714.0,113.147,113.2169,112.9373,112.9873,12714.0
2025-02-26 15:15:00,113.18,113.28,113.05,113.21,15740.0,113.0072,113.1071,112.8774,113.0372,15740.0
2025-02-26 15:20:00,113.15,113.46,113.13,113.41,20892.0,112.9773,113.2868,112.9573,113.2369,20892.0
2025-02-26 15:25:00,113.42,113.73,113.41,113.62,39840.0,113.2469,113.5564,113.2369,113.4466,39840.0
2025-02-26 15:30:00,113.6,113.74,113.39,113.5,103207.0,113.4266,113.5664,113.2169,113.3267,103207.0
2025-02-26 15:35:00,113.39,113.63,113.23,113.55,34409.0,113.2169,113.4565,113.0572,113.3767,34409.0
2025-02-26 15:40:00,113.56,113.9,113.51,113.86,12807.0,113.3866,113.7261,113.3367,113.6862,12807.0
2025-02-26 15:45:00,113.89,114.72,113.89,114.59,405494.0,113.7161,114.5449,113.7161,114.4151,405494.0
2025-02-26 15:50:00,114.59,114.72,114.08,114.66,119486.0,114.4151,114.5449,113.9059,114.485,119486.0
2025-02-26 15:55:00,114.76,115.03,114.48,114.83,214806.0,114.5848,114.8544,114.3052,114.6547,214806.0
2025-02-27 09:30:00,115.55,116.14,115.22,116.14,41974.0,115.3736,115.9627,115.0441,115.9627,41974.0
2025-02-27 09:35:00,116.16,116.42,114.96,115.0,7986.0,115.9827,116.2423,114.7845,114.8244,7986.0
2025-02-27 09:40:00,114.82,115.17,113.15,113.22,9954.0,114.6447,114.9942,112.9773,113.0472,9954.0
2025-02-27 09:45:00,113.22,114.52,113.21,114.27,13706.0,113.0472,114.3452,113.0372,114.0956,13706.0
2025-02-27 09:50:00,114.08,114.3,113.52,113.52,9994.0,113.9059,114.1255,113.3467,113.3467,9994.0
2025-02-27 09:55:00,113.41,113.68,113.12,113.12,10628.0,113.2369,113.5065,112.9473,112.9473,10628.0
2025-02-27 10:00:00,113.11,113.12,112.19,113.12,22087.0,112.9373,112.9473,112.0187,112.9473,22087.0
2025-02-27 10:05:00,113.06,113.53,113.05,113.34,7800.0,112.8874,113.3567,112.8774,113.167,7800.0
2025-02-27 10:10:00,113.51,114.33,113.47,114.16,22613.0,113.3367,114.1555,113.2968,113.9857,22613.0
2025-02-27 10:15:00,114.31,114.91,114.29,114.78,15207.0,114.1355,114.7346,114.1155,114.6048,15207.0
2025-02-27 10:20:00,114.66,115.13,114.3,114.78,20669.0,114.485,114.9543,114.1255,114.6048,20669.0
2025-02-27 10:25:00,114.64,114.87,114.51,114.87,10720.0,114.465,114.6946,114.3352,114.6946,10720.0
2025-02-27 10:30:00,114.72,114.72,114.01,114.16,16897.0,114.5449,114.5449,113.836,113.9857,16897.0
2025-02-27 10:35:00,114.32,114.97,114.07,114.71,14272.0,114.1455,114.7945,113.8959,114.5349,14272.0
2025-02-27 10:40:00,114.7,114.7,114.37,114.63,8959.0,114.5249,114.5249,114.1954,114.455,8959.0
2025-02-27 10:45:00,114.51,114.79,114.4,114.6,8375.0,114.3352,114.6148,114.2254,114.4251,8375.0
2025-02-27 10:50:00,114.57,114.57,113.98,113.98,9673.0,114.3951,114.3951,113.806,113.806,9673.0
2025-02-27 10:55:00,113.97,114.17,113.63,113.81,8557.0,113.796,113.9957,113.4565,113.6363,8557.0
2025-02-27 11:00:00,113.7,114.14,113.42,113.43,20223.0,113.5264,113.9658,113.2469,113.2568,20223.0
2025-02-27 11:05:00,113.49,113.63,113.43,113.58,6621.0,113.3168,113.4565,113.2568,113.4066,6621.0
2025-02-27 11:10:00,113.57,113.99,113.57,113.99,8386.0,113.3966,113.816,113.3966,113.816,8386.0
2025-02-27 11:15:00,113.94,114.05,113.81,113.9,10806.0,113.7661,113.8759,113.6363,113.7261,10806.0
2025-02-27 11:20:00,114.08,114.12,113.97,114.04,7864.0,113.9059,113.9458,113.796,113.8659,7864.0
2025-02-27 11:25:00,113.96,113.97,113.43,113.56,5444.0,113.786,113.796,113.2568,113.3866,5444.0
2025-02-27 11:30:00,113.56,113.8,113.54,113.54,17904.0,113.3866,113.6263,113.3667,113.3667,17904.0
2025-02-27 11:35:00,113.54,113.76,113.54,113.73,8663.0,113.3667,113.5863,113.3667,113.5564,8663.0
2025-02-27 11:40:00,113.72,113.87,113.56,113.67,9120.0,113.5464,113.6962,113.3866,113.4965,9120.0
2025-02-27 11:45:00,113.69,113.74,113.52,113.62,6375.0,113.5164,113.5664,113.3467,113.4466,6375.0
2025-02-27 11:50:00,113.64,113.68,113.28,113.29,12471.0,113.4665,113.5065,113.1071,113.1171,12471.0
2025-02-27 11:55:00,113.31,113.31,113.07,113.11,3023.0,113.137,113.137,112.8974,112.9373,3023.0
2025-02-27 12:00:00,113.15,113.36,113.1,113.3,2300.0,112.9773,113.187,112.9274,113.127,2300.0
2025-02-27 12:05:00,113.31,113.36,113.17,113.17,3923.0,113.137,113.187,112.9972,112.9972,3923.0
2025-02-27 12:10:00,113.23,113.27,113.13,113.17,3549.0,113.0572,113.0971,112.9573,112.9972,3549.0
2025-02-27 12:15:00,113.12,113.12,112.79,112.81,3466.0,112.9473,112.9473,112.6178,112.6378,3466.0
2025-02-27 12:20:00,112.76,113.11,112.75,113.05,5427.0,112.5879,112.9373,112.5779,112.8774,5427.0
2025-02-27 12:25:00,113.05,113.43,113.02,113.43,7581.0,112.8774,113.2568,112.8475,113.2568,7581.0
2025-02-27 12:30:00,113.49,113.61,113.45,113.49,4187.0,113.3168,113.4366,113.2768,113.3168,4187.0
2025-02-27 12:35:00,113.46,113.61,113.46,113.56,5436.0,113.2868,113.4366,113.2868,113.3866,5436.0
2025-02-27 12:40:00,113.45,113.45,113.09,113.15,4674.0,113.2768,113.2768,112.9174,112.9773,4674.0
2025-02-27 12:45:00,113.19,113.27,113.07,113.12,4680.0,113.0172,113.0971,112.8974,112.9473,4680.0
2025-02-27 12:50:00,113.12,113.28,112.99,113.24,8091.0,112.9473,113.1071,112.8175,113.0671,8091.0
2025-02-27 12:55:00,113.13,113.2,113.13,113.16,3348.0,112.9573,113.0272,112.9573,112.9873,3348.0
2025-02-27 13:00:00,113.24,113.52,113.24,113.4,4569.0,113.0671,113.3467,113.0671,113.2269,4569.0
2025-02-27 13:05:00,113.37,113.4,113.23,113.31,2405.0,113.1969,113.2269,113.0572,113.137,2405.0
2025-02-27 13:10:00,113.33,113.5,113.25,113.38,3953.0,113.157,113.3267,113.0771,113.2069,3953.0
2025-02-27 13:15:00,113.4,113.42,113.21,113.36,4050.0,113.2269,113.2469,113.0372,113.187,4050.0
2025-02-27 13:20:00,113.19,113.33,113.16,113.29,4017.0,113.0172,113.157,112.9873,113.1171,4017.0
2025-02-27 13:25:00,113.43,113.45,113.3,113.3,6547.0,113.2568,113.2768,113.127,113.127,6547.0
2025-02-27 13:30:00,113.28,113.45,113.25,113.4,4200.0,113.1071,113.2768,113.0771,113.2269,4200.0
2025-02-27 13:35:00,113.3,113.35,113.28,113.33,4053.0,113.127,113.177,113.1071,113.157,4053.0
2025-02-27 13:40:00,113.33,113.4,113.18,113.22,5674.0,113.157,113.2269,113.0072,113.0472,5674.0
2025-02-27 13:45:00,113.22,113.24,113.08,113.16,6120.0,113.0472,113.0671,112.9074,112.9873,6120.0
2025-02-27 13:50:00,113.15,113.18,113.03,113.17,8073.0,112.9773,113.0072,112.8575,112.9972,8073.0
2025-02-27 13:55:00,113.13,113.21,112.89,112.91,6591.0,112.9573,113.0372,112.7177,112.7376,6591.0
2025-02-27 14:00:00,112.88,112.96,112.77,112.82,3673.0,112.7077,112.7876,112.5979,112.6478,3673.0
2025-02-27 14:05:00,112.82,112.92,112.73,112.78,4472.0,112.6478,112.7476,112.5579,112.6078,4472.0
2025-02-27 14:10:00,112.76,112.88,112.44,112.48,4012.0,112.5879,112.7077,112.2684,112.3083,4012.0
2025-02-27 14:15:00,112.48,112.49,112.3,112.48,10539.0,112.3083,112.3183,112.1286,112.3083,10539.0
2025-02-27 14:20:00,112.48,112.53,112.29,112.34,7289.0,112.3083,112.3582,112.1186,112.1685,7289.0
2025-02-27 14:25:00,112.35,112.38,112.13,112.13,6652.0,112.1785,112.2084,111.9588,111.9588,6652.0
2025-02-27 14:30:00,112.17,112.18,111.46,111.57,8116.0,111.9988,112.0088,111.2899,111.3997,8116.0
2025-02-27 14:35:00,111.63,111.92,111.59,111.7,9231.0,111.4596,111.7492,111.4197,111.5295,9231.0
2025-02-27 14:40:00,111.77,111.77,111.3,111.5,7073.0,111.5994,111.5994,111.1301,111.3298,7073.0
2025-02-27 14:45:00,111.55,111.92,111.54,111.75,6263.0,111.3797,111.7492,111.3697,111.5794,6263.0
2025-02-27 14:50:00,111.69,111.88,111.53,111.78,6908.0,111.5195,111.7092,111.3597,111.6094,6908.0
2025-02-27 14:55:00,111.84,111.86,111.63,111.68,4151.0,111.6693,111.6892,111.4596,111.5095,4151.0
2025-02-27 15:00:00,111.68,111.8,111.23,111.42,7725.0,111.5095,111.6293,111.0602,111.2499,7725.0
2025-02-27 15:05:00,111.42,111.42,110.97,110.98,12663.0,111.2499,111.2499,110.8006,110.8106,12663.0
2025-02-27 15:10:00,111.05,111.21,110.72,110.87,16945.0,110.8805,111.0402,110.551,110.7008,16945.0
2025-02-27 15:15:00,110.98,111.03,110.49,110.53,14230.0,110.8106,110.8605,110.3213,110.3613,14230.0
2025-02-27 15:20:00,110.43,110.71,110.25,110.58,36285.0,110.2614,110.541,110.0817,110.4112,36285.0
2025-02-27 15:25:00,110.57,110.79,110.0,110.05,25133.0,110.4012,110.6209,109.8321,109.882,25133.0
2025-02-27 15:30:00,110.05,110.37,109.97,109.97,19533.0,109.882,110.2015,109.8021,109.8021,19533.0
2025-02-27 15:35:00,110.05,110.2,109.88,109.91,24189.0,109.882,110.0318,109.7123,109.7422,24189.0
2025-02-27 15:40:00,109.87,110.0,109.65,109.77,28939.0,109.7023,109.8321,109.4826,109.6024,28939.0
2025-02-27 15:45:00,109.67,109.84,109.26,109.69,47112.0,109.5026,109.6723,109.0932,109.5226,47112.0
2025-02-27 15:50:00,109.65,109.93,109.25,109.27,107339.0,109.4826,109.7622,109.0832,109.1032,107339.0
2025-02-27 15:55:00,109.21,109.21,108.73,108.8,279448.0,109.0433,109.0433,108.564,108.6339,279448.0
2025-02-28 09:30:00,109.39,109.85,107.78,108.01,21654.0,109.223,109.6823,107.6155,107.8451,21654.0
2025-02-28 09:35:00,108.41,110.03,108.41,109.66,21520.0,108.2445,109.862,108.2445,109.4926,21520.0
2025-02-28 09:40:00,109.47,109.59,108.82,109.26,8010.0,109.3029,109.4227,108.6539,109.0932,8010.0
2025-02-28 09:45:00,109.07,109.92,108.98,109.48,11233.0,108.9035,109.7522,108.8136,109.3129,11233.0
2025-02-28 09:50:00,109.48,109.57,109.16,109.45,8200.0,109.3129,109.4027,108.9934,109.2829,8200.0
2025-02-28 09:55:00,109.49,109.68,109.05,109.56,17815.0,109.3229,109.5126,108.8835,109.3928,17815.0
2025-02-28 10:00:00,109.64,110.24,109.35,109.98,26841.0,109.4726,110.0717,109.1831,109.8121,26841.0
2025-02-28 10:05:00,109.92,110.2,109.63,110.13,10950.0,109.7522,110.0318,109.4626,109.9619,10950.0
2025-02-28 10:10:00,110.01,110.2,109.78,110.08,8165.0,109.8421,110.0318,109.6124,109.912,8165.0
2025-02-28 10:15:00,110.02,110.04,109.74,109.94,5022.0,109.8521,109.872,109.5725,109.7722,5022.0
2025-02-28 10:20:00,109.89,110.76,109.8,110.76,10682.0,109.7223,110.5909,109.6324,110.5909,10682.0
2025-02-28 10:25:00,110.64,110.99,110.64,110.95,5000.0,110.4711,110.8206,110.4711,110.7806,5000.0
2025-02-28 10:30:00,110.85,111.36,110.85,110.96,8645.0,110.6808,111.19,110.6808,110.7906,8645.0
2025-02-28 10:35:00,110.95,110.95,110.21,110.29,7515.0,110.7806,110.7806,110.0418,110.1216,7515.0
2025-02-28 10:40:00,110.21,110.34,110.09,110.34,6889.0,110.0418,110.1716,109.9219,110.1716,6889.0
2025-02-28 10:45:00,110.34,110.51,109.99,110.0,5581.0,110.1716,110.3413,109.8221,109.8321,5581.0
2025-02-28 10:50:00,110.01,110.44,110.0,110.35,7183.0,109.8421,110.2714,109.8321,110.1815,7183.0
2025-02-28 10:55:00,110.5,110.51,110.21,110.38,4774.0,110.3313,110.3413,110.0418,110.2115,4774.0
2025-02-28 11:00:00,110.37,110.49,110.11,110.27,6183.0,110.2015,110.3213,109.9419,110.1017,6183.0
2025-02-28 11:05:00,110.31,110.76,110.3,110.41,40667.0,110.1416,110.5909,110.1316,110.2415,40667.0
2025-02-28 11:10:00,110.43,110.51,110.08,110.25,9440.0,110.2614,110.3413,109.912,110.0817,9440.0
2025-02-28 11:15:00,110.32,110.32,109.98,110.19,5088.0,110.1516,110.1516,109.8121,110.0218,5088.0
2025-02-28 11:20:00,110.24,110.37,109.98,110.03,2900.0,110.0717,110.2015,109.8121,109.862,2900.0
2025-02-28 11:25:00,110.02,110.03,109.39,109.39,4909.0,109.8521,109.862,109.223,109.223,4909.0
2025-02-28 11:30:00,109.47,109.82,109.42,109.76,11481.0,109.3029,109.6524,109.253,109.5924,11481.0
2025-02-28 11:35:00,109.81,109.82,109.65,109.77,6331.0,109.6424,109.6524,109.4826,109.6024,6331.0
2025-02-28 11:40:00,109.84,110.11,109.84,110.11,6507.0,109.6723,109.9419,109.6723,109.9419,6507.0
2025-02-28 11:45:00,110.12,110.15,109.99,110.07,6036.0,109.9519,109.9819,109.8221,109.902,6036.0
2025-02-28 11:50:00,110.05,110.05,109.76,109.87,5356.0,109.882,109.882,109.5924,109.7023,5356.0
2025-02-28 11:55:00,109.87,109.99,109.59,109.59,7728.0,109.7023,109.8221,109.4227,109.4227,7728.0
2025-02-28 12:00:00,109.62,109.66,109.48,109.55,8541.0,109.4527,109.4926,109.3129,109.3828,8541.0
2025-02-28 12:05:00,109.51,109.51,109.31,109.36,5443.0,109.3428,109.3428,109.1431,109.1931,5443.0
2025-02-28 12:10:00,109.41,109.63,109.4,109.62,8860.0,109.243,109.4626,109.233,109.4527,8860.0
2025-02-28 12:15:00,109.6,109.94,109.58,109.94,6354.0,109.4327,109.7722,109.4127,109.7722,6354.0
2025-02-28 12:20:00,109.92,109.99,109.41,109.54,6931.0,109.7522,109.8221,109.243,109.3728,6931.0
2025-02-28 12:25:00,109.54,109.72,109.53,109.61,4645.0,109.3728,109.5525,109.3628,109.4427,4645.0
2025-02-28 12:30:00,109.59,109.61,109.42,109.61,3289.0,109.4227,109.4427,109.253,109.4427,3289.0
2025-02-28 12:35:00,109.58,109.6,109.42,109.45,3377.0,109.4127,109.4327,109.253,109.2829,3377.0
2025-02-28 12:40:00,109.47,109.47,108.93,109.03,3336.0,109.3029,109.3029,108.7637,108.8636,3336.0
2025-02-28 12:45:00,108.94,108.98,108.67,108.68,5956.0,108.7737,108.8136,108.5041,108.5141,5956.0
2025-02-28 12:50:00,108.62,109.02,108.61,108.96,6516.0,108.4542,108.8536,108.4442,108.7937,6516.0
2025-02-28 12:55:00,108.87,108.87,108.41,108.41,5219.0,108.7038,108.7038,108.2445,108.2445,5219.0
2025-02-28 13:00:00,108.35,108.68,108.35,108.45,6844.0,108.1846,108.5141,108.1846,108.2844,6844.0
2025-02-28 13:05:00,108.46,108.5,108.18,108.23,4937.0,108.2944,108.3344,108.0149,108.0648,4937.0
2025-02-28 13:10:00,108.22,108.22,107.93,107.97,15131.0,108.0548,108.0548,107.7652,107.8052,15131.0
2025-02-28 13:15:00,108.01,108.2,107.45,107.48,27391.0,107.8451,108.0348,107.286,107.3159,27391.0
2025-02-28 13:20:00,107.5,107.79,107.42,107.42,13475.0,107.3359,107.6255,107.256,107.256,13475.0
2025-02-28 13:25:00,107.42,108.16,107.42,108.09,25496.0,107.256,107.9949,107.256,107.925,25496.0
2025-02-28 13:30:00,108.1,108.26,107.99,108.23,7216.0,107.935,108.0947,107.8252,108.0648,7216.0
2025-02-28 13:35:00,108.26,108.66,108.25,108.49,6426.0,108.0947,108.4941,108.0848,108.3244,6426.0
2025-02-28 13:40:00,108.61,108.66,108.25,108.59,7941.0,108.4442,108.4941,108.0848,108.4242,7941.0
2025-02-28 13:45:00,108.59,108.73,108.47,108.58,4332.0,108.4242,108.564,108.3044,108.4143,4332.0
2025-02-28 13:50:00,108.48,108.69,108.41,108.45,7706.0,108.3144,108.5241,108.2445,108.2844,7706.0
2025-02-28 13:55:00,108.37,108.37,107.66,107.66,2846.0,108.2046,108.2046,107.4957,107.4957,2846.0
2025-02-28 14:00:00,107.74,107.92,107.58,107.58,7020.0,107.5755,107.7553,107.4158,107.4158,7020.0
2025-02-28 14:05:00,107.65,107.81,107.62,107.7,9591.0,107.4857,107.6454,107.4557,107.5356,9591.0
2025-02-28 14:10:00,107.68,107.77,107.52,107.56,9477.0,107.5156,107.6055,107.3559,107.3958,9477.0
2025-02-28 14:15:00,107.54,107.87,107.5,107.82,8309.0,107.3758,107.7053,107.3359,107.6554,8309.0
2025-02-28 14:20:00,107.82,107.89,107.52,107.85,6556.0,107.6554,107.7253,107.3559,107.6854,6556.0
2025-02-28 14:25:00,107.89,108.09,107.89,107.96,7610.0,107.7253,107.925,107.7253,107.7952,7610.0
2025-02-28 14:30:00,107.96,108.25,107.94,108.08,17706.0,107.7952,108.0848,107.7752,107.915,17706.0
2025-02-28 14:35:00,108.05,108.47,107.99,108.39,17834.0,107.8851,108.3044,107.8252,108.2245,17834.0
2025-02-28 14:40:00,108.47,108.65,108.41,108.58,9016.0,108.3044,108.4841,108.2445,108.4143,9016.0
2025-02-28 14:45:00,108.52,108.75,108.52,108.63,5674.0,108.3543,108.584,108.3543,108.4642,5674.0
2025-02-28 14:50:00,108.62,108.65,108.4,108.43,6724.0,108.4542,108.4841,108.2345,108.2645,6724.0
2025-02-28 14:55:00,108.38,108.6,108.36,108.6,18200.0,108.2146,108.4342,108.1946,108.4342,18200.0
2025-02-28 15:00:00,108.55,108.84,108.42,108.81,48910.0,108.3843,108.6739,108.2545,108.6439,48910.0
2025-02-28 15:05:00,108.8,108.92,108.61,108.81,24903.0,108.6339,108.7537,108.4442,108.6439,24903.0
2025-02-28 15:10:00,108.85,109.09,108.77,108.89,17073.0,108.6838,108.9235,108.604,108.7238,17073.0
2025-02-28 15:15:00,108.89,109.03,108.78,108.86,17894.0,108.7238,108.8636,108.6139,108.6938,17894.0
2025-02-28 15:20:00,108.85,108.89,108.59,108.79,22342.0,108.6838,108.7238,108.4242,108.6239,22342.0
2025-02-28 15:25:00,108.73,109.16,108.73,109.07,12694.0,108.564,108.9934,108.564,108.9035,12694.0
2025-02-28 15:30:00,109.04,109.06,108.4,108.44,23207.0,108.8735,108.8935,108.2345,108.2745,23207.0
2025-02-28 15:35:00,108.44,108.55,108.21,108.43,26651.0,108.2745,108.3843,108.0448,108.2645,26651.0
2025-02-28 15:40:00,108.42,108.51,108.19,108.38,53903.0,108.2545,108.3444,108.0248,108.2146,53903.0
2025-02-28 15:45:00,108.37,108.63,108.25,108.59,31015.0,108.2046,108.4642,108.0848,108.4242,31015.0
2025-02-28 15:50:00,108.52,109.23,108.38,109.14,69800.0,108.3543,109.0633,108.2146,108.9734,69800.0
2025-02-28 15:55:00,109.18,110.14,109.18,109.92,219094.0,109.0133,109.9719,109.0133,109.7522,219094.0
2025-03-03 09:30:00,110.96,111.69,110.07,110.23,23151.0,110.7906,111.5195,109.902,110.0617,23151.0
2025-03-03 09:35:00,110.17,110.21,108.9,109.25,10439.0,110.0018,110.0418,108.7338,109.0832,10439.0
2025-03-03 09:40:00,109.47,109.5,108.33,108.47,15120.0,109.3029,109.3328,108.1646,108.3044,15120.0
2025-03-03 09:45:00,108.25,109.2,108.04,108.81,13641.0,108.0848,109.0333,107.8751,108.6439,13641.0
2025-03-03 09:50:00,108.9,109.83,108.89,109.53,23091.0,108.7338,109.6623,108.7238,109.3628,23091.0
2025-03-03 09:55:00,109.53,109.57,108.9,109.09,14653.0,109.3628,109.4027,108.7338,108.9235,14653.0
2025-03-03 10:00:00,108.87,109.4,108.38,109.19,13386.0,108.7038,109.233,108.2146,109.0233,13386.0
2025-03-03 10:05:00,109.27,109.52,108.97,109.07,9351.0,109.1032,109.3528,108.8037,108.9035,9351.0
2025-03-03 10:10:00,108.84,109.2,108.58,108.67,19365.0,108.6739,109.0333,108.4143,108.5041,19365.0
2025-03-03 10:15:00,108.59,109.08,108.53,109.08,12065.0,108.4242,108.9135,108.3643,108.9135,12065.0
2025-03-03 10:20:00,109.02,109.92,109.02,109.68,32118.0,108.8536,109.7522,108.8536,109.5126,32118.0
2025-03-03 10:25:00,109.66,110.47,109.59,110.47,22842.0,109.4926,110.3014,109.4227,110.3014,22842.0
2025-03-03 10:30:00,110.75,111.14,110.16,110.4,23157.0,110.5809,110.9703,109.9918,110.2315,23157.0
2025-03-03 10:35:00,110.31,110.31,109.76,110.12,17020.0,110.1416,110.1416,109.5924,109.9519,17020.0
2025-03-03 10:40:00,110.02,110.48,110.02,110.41,16781.0,109.8521,110.3113,109.8521,110.2415,16781.0
2025-03-03 10:45:00,110.42,110.45,109.77,109.87,7456.0,110.2514,110.2814,109.6024,109.7023,7456.0
2025-03-03 10:50:00,109.92,110.15,109.77,110.05,11003.0,109.7522,109.9819,109.6024,109.882,11003.0
2025-03-03 10:55:00,109.97,109.98,109.55,109.61,6075.0,109.8021,109.8121,109.3828,109.4427,6075.0
2025-03-03 11:00:00,109.72,110.05,109.64,109.67,11462.0,109.5525,109.882,109.4726,109.5026,11462.0
2025-03-03 11:05:00,109.68,109.84,109.36,109.37,10463.0,109.5126,109.6723,109.1931,109.203,10463.0
2025-03-03 11:10:00,109.44,109.44,109.03,109.22,7250.0,109.2729,109.2729,108.8636,109.0533,7250.0
2025-03-03 11:15:00,109.31,109.31,108.98,109.14,3808.0,109.1431,109.1431,108.8136,108.9734,3808.0
2025-03-03 11:20:00,109.14,109.65,109.11,109.59,16744.0,108.9734,109.4826,108.9434,109.4227,16744.0
2025-03-03 11:25:00,109.52,109.53,109.02,109.05,5472.0,109.3528,109.3628,108.8536,108.8835,5472.0
2025-03-03 11:30:00,109.09,109.18,108.8,108.83,21157.0,108.9235,109.0133,108.6339,108.6639,21157.0
2025-03-03 11:35:00,108.8,108.89,108.62,108.69,5034.0,108.6339,108.7238,108.4542,108.5241,5034.0
2025-03-03 11:40:00,108.72,108.75,108.5,108.5,6300.0,108.554,108.584,108.3344,108.3344,6300.0
2025-03-03 11:45:00,108.63,108.99,108.63,108.98,7321.0,108.4642,108.8236,108.4642,108.8136,7321.0
2025-03-03 11:50:00,109.15,109.27,109.05,109.12,6206.0,108.9834,109.1032,108.8835,108.9534,6206.0
2025-03-03 11:55:00,109.12,109.22,109.11,109.13,11119.0,108.9534,109.0533,108.9434,108.9634,11119.0
2025-03-03 12:00:00,109.12,109.31,109.02,109.22,31339.0,108.9534,109.1431,108.8536,109.0533,31339.0
2025-03-03 12:05:00,109.15,109.53,109.15,109.49,5112.0,108.9834,109.3628,108.9834,109.3229,5112.0
2025-03-03 12:10:00,109.56,109.72,109.42,109.61,4565.0,109.3928,109.5525,109.253,109.4427,4565.0
2025-03-03 12:15:00,109.6,109.77,109.54,109.68,4689.0,109.4327,109.6024,109.3728,109.5126,4689.0
2025-03-03 12:20:00,109.76,109.76,109.53,109.53,2000.0,109.5924,109.5924,109.3628,109.3628,2000.0
2025-03-03 12:25:00,109.72,109.72,109.4,109.52,3743.0,109.5525,109.5525,109.233,109.3528,3743.0
2025-03-03 12:30:00,109.55,109.55,109.32,109.32,4095.0,109.3828,109.3828,109.1531,109.1531,4095.0
2025-03-03 12:35:00,109.31,109.38,109.22,109.37,5379.0,109.1431,109.213,109.0533,109.203,5379.0
2025-03-03 12:40:00,109.34,109.52,109.34,109.37,2928.0,109.1731,109.3528,109.1731,109.203,2928.0
2025-03-03 12:45:00,109.35,109.35,108.99,109.12,5452.0,109.1831,109.1831,108.8236,108.9534,5452.0
2025-03-03 12:50:00,109.08,109.2,108.91,108.98,4274.0,108.9135,109.0333,108.7437,108.8136,4274.0
2025-03-03 12:55:00,108.98,108.99,108.63,108.77,10010.0,108.8136,108.8236,108.4642,108.604,10010.0
2025-03-03 13:00:00,108.73,108.81,108.54,108.55,5900.0,108.564,108.6439,108.3743,108.3843,5900.0
2025-03-03 13:05:00,108.61,108.61,108.16,108.16,6079.0,108.4442,108.4442,107.9949,107.9949,6079.0
2025-03-03 13:10:00,108.09,108.16,107.79,107.85,15327.0,107.925,107.9949,107.6255,107.6854,15327.0
2025-03-03 13:15:00,107.87,108.18,107.86,108.07,9789.0,107.7053,108.0149,107.6953,107.905,9789.0
2025-03-03 13:20:00,108.03,108.07,107.85,108.05,11177.0,107.8651,107.905,107.6854,107.8851,11177.0
2025-03-03 13:25:00,108.09,108.09,107.59,107.62,6251.0,107.925,107.925,107.4258,107.4557,6251.0
2025-03-03 13:30:00,107.71,107.83,107.52,107.6,11222.0,107.5456,107.6654,107.3559,107.4357,11222.0
2025-03-03 13:35:00,107.55,107.83,107.55,107.7,13348.0,107.3858,107.6654,107.3858,107.5356,13348.0
2025-03-03 13:40:00,107.76,107.89,107.64,107.78,5294.0,107.5955,107.7253,107.4757,107.6155,5294.0
2025-03-03 13:45:00,107.71,108.67,107.67,108.43,9887.0,107.5456,108.5041,107.5056,108.2645,9887.0
2025-03-03 13:50:00,108.43,108.43,107.88,108.09,11310.0,108.2645,108.2645,107.7153,107.925,11310.0
2025-03-03 13:55:00,107.95,108.14,107.93,108.07,8678.0,107.7852,107.9749,107.7652,107.905,8678.0
2025-03-03 14:00:00,107.98,108.49,107.98,108.23,6290.0,107.8152,108.3244,107.8152,108.0648,6290.0
2025-03-03 14:05:00,108.3,108.35,108.11,108.35,2050.0,108.1347,108.1846,107.945,108.1846,2050.0
2025-03-03 14:10:00,108.22,108.42,108.1,108.1,10808.0,108.0548,108.2545,107.935,107.935,10808.0
2025-03-03 14:15:00,108.11,108.11,107.68,107.76,5976.0,107.945,107.945,107.5156,107.5955,5976.0
2025-03-03 14:20:00,107.81,107.95,107.79,107.85,4450.0,107.6454,107.7852,107.6255,107.6854,4450.0
2025-03-03 14:25:00,107.82,107.86,107.57,107.64,7986.0,107.6554,107.6953,107.4058,107.4757,7986.0
2025-03-03 14:30:00,107.64,108.02,107.64,107.98,6185.0,107.4757,107.8551,107.4757,107.8152,6185.0
2025-03-03 14:35:00,107.94,108.09,107.76,108.09,9539.0,107.7752,107.925,107.5955,107.925,9539.0
2025-03-03 14:40:00,108.02,108.35,108.01,108.2,10494.0,107.8551,108.1846,107.8451,108.0348,10494.0
2025-03-03 14:45:00,108.11,108.11,107.8,107.86,5864.0,107.945,107.945,107.6354,107.6953,5864.0
2025-03-03 14:50:00,107.93,108.06,107.19,107.27,15630.0,107.7652,107.895,107.0264,107.1062,15630.0
2025-03-03 14:55:00,107.35,107.35,106.88,106.93,8818.0,107.1861,107.1861,106.7168,106.7668,8818.0
2025-03-03 15:00:00,106.81,106.81,106.08,106.11,13792.0,106.647,106.647,105.9181,105.948,13792.0
2025-03-03 15:05:00,106.19,106.33,105.75,105.76,21547.0,106.0279,106.1677,105.5886,105.5986,21547.0
2025-03-03 15:10:00,105.83,105.89,105.24,105.5,18292.0,105.6684,105.7284,105.0793,105.339,18292.0
2025-03-03 15:15:00,105.51,105.86,105.16,105.16,20026.0,105.3489,105.6984,104.9995,104.9995,20026.0
2025-03-03 15:20:00,105.18,105.46,104.92,105.02,33367.0,105.0194,105.299,104.7598,104.8597,33367.0
2025-03-03 15:25:00,104.98,105.26,104.98,105.16,11358.0,104.8197,105.0993,104.8197,104.9995,11358.0
2025-03-03 15:30:00,105.16,105.64,105.08,105.21,14701.0,104.9995,105.4787,104.9196,105.0494,14701.0
2025-03-03 15:35:00,105.19,105.41,104.99,105.02,16030.0,105.0294,105.2491,104.8297,104.8597,16030.0
2025-03-03 15:40:00,105.09,105.36,105.0,105.17,129445.0,104.9296,105.1992,104.8397,105.0095,129445.0
2025-03-03 15:45:00,105.17,105.85,105.13,105.58,75438.0,105.0095,105.6884,104.9695,105.4188,75438.0
2025-03-03 15:50:00,105.51,105.65,105.22,105.57,68610.0,105.3489,105.4887,105.0594,105.4088,68610.0
2025-03-03 15:55:00,105.51,105.79,105.05,105.78,304641.0,105.3489,105.6285,104.8896,105.6185,304641.0
2025-03-04 09:30:00,106.13,106.19,105.35,105.85,33896.0,105.968,106.0279,105.1892,105.6884,33896.0
2025-03-04 09:35:00,105.78,107.45,105.65,106.3,27344.0,105.6185,107.286,105.4887,106.1377,27344.0
2025-03-04 09:40:00,106.14,106.54,105.06,105.53,15049.0,105.978,106.3774,104.8996,105.3689,15049.0
2025-03-04 09:45:00,105.42,106.62,105.41,106.07,21762.0,105.2591,106.4572,105.2491,105.9081,21762.0
2025-03-04 09:50:00,106.0,106.19,105.52,105.94,22635.0,105.8382,106.0279,105.3589,105.7783,22635.0
2025-03-04 09:55:00,105.93,106.03,104.89,104.9,20885.0,105.7683,105.8681,104.7299,104.7399,20885.0
2025-03-04 10:00:00,104.88,104.94,104.24,104.32,17142.0,104.7199,104.7798,104.0809,104.1608,17142.0
2025-03-04 10:05:00,104.33,104.38,103.47,103.72,20863.0,104.1707,104.2207,103.3121,103.5617,20863.0
2025-03-04 10:10:00,103.62,104.17,103.46,103.63,28028.0,103.4618,104.011,103.3021,103.4718,28028.0
2025-03-04 10:15:00,103.58,103.75,103.22,103.28,5738.0,103.4219,103.5916,103.0624,103.1223,5738.0
2025-03-04 10:20:00,103.39,104.06,103.38,103.86,13916.0,103.2322,103.9011,103.2222,103.7015,13916.0
2025-03-04 10:25:00,103.86,104.63,103.68,104.43,13773.0,103.7015,104.4703,103.5217,104.2706,13773.0
2025-03-04 10:30:00,104.43,105.0,104.22,104.82,5894.0,104.2706,104.8397,104.0609,104.66,5894.0
2025-03-04 10:35:00,104.82,105.2,104.62,104.62,14029.0,104.66,105.0394,104.4603,104.4603,14029.0
2025-03-04 10:40:00,104.74,105.32,104.73,105.04,10207.0,104.5801,105.1592,104.5701,104.8797,10207.0
2025-03-04 10:45:00,105.03,105.42,104.76,105.3,9888.0,104.8697,105.2591,104.6001,105.1393,9888.0
2025-03-04 10:50:00,105.32,105.47,104.86,104.93,8477.0,105.1592,105.309,104.6999,104.7698,8477.0
2025-03-04 10:55:00,104.89,105.26,104.78,105.17,6615.0,104.7299,105.0993,104.6201,105.0095,6615.0
2025-03-04 11:00:00,105.08,105.59,104.83,105.0,11132.0,104.9196,105.4288,104.67,104.8397,11132.0
2025-03-04 11:05:00,104.93,104.93,104.35,104.4,8506.0,104.7698,104.7698,104.1907,104.2406,8506.0
2025-03-04 11:10:00,104.52,105.08,104.41,105.08,10669.0,104.3604,104.9196,104.2506,104.9196,10669.0
2025-03-04 11:15:00,104.97,105.2,104.57,104.58,10908.0,104.8098,105.0394,104.4104,104.4204,10908.0
2025-03-04 11:20:00,104.62,104.79,104.41,104.58,5273.0,104.4603,104.63,104.2506,104.4204,5273.0
2025-03-04 11:25:00,104.46,104.63,104.27,104.41,8903.0,104.3005,104.4703,104.1108,104.2506,8903.0
2025-03-04 11:30:00,104.44,104.92,104.44,104.67,8009.0,104.2806,104.7598,104.2806,104.5102,8009.0
2025-03-04 11:35:00,104.47,105.06,104.47,105.0,8206.0,104.3105,104.8996,104.3105,104.8397,8206.0
2025-03-04 11:40:00,105.0,105.28,104.98,105.15,6200.0,104.8397,105.1193,104.8197,104.9895,6200.0
2025-03-04 11:45:00,105.18,105.62,105.08,105.62,9302.0,105.0194,105.4588,104.9196,105.4588,9302.0
2025-03-04 11:50:00,105.58,105.9,105.39,105.81,5029.0,105.4188,105.7383,105.2291,105.6485,5029.0
2025-03-04 11:55:00,105.82,106.29,105.76,105.87,13635.0,105.6585,106.1277,105.5986,105.7084,13635.0
2025-03-04 12:00:00,105.94,106.09,105.7,106.09,10399.0,105.7783,105.9281,105.5386,105.9281,10399.0
2025-03-04 12:05:00,105.93,106.1,105.83,106.03,4257.0,105.7683,105.938,105.6684,105.8681,4257.0
2025-03-04 12:10:00,105.98,106.33,105.97,106.14,6629.0,105.8182,106.1677,105.8082,105.978,6629.0
2025-03-04 12:15:00,106.22,106.39,106.07,106.21,4844.0,106.0579,106.2276,105.9081,106.0479,4844.0
2025-03-04 12:20:00,106.23,106.7,106.12,106.57,17912.0,106.0678,106.5371,105.958,106.4073,17912.0
2025-03-04 12:25:00,106.64,107.49,106.64,107.15,10295.0,106.4772,107.3259,106.4772,106.9864,10295.0
2025-03-04 12:30:00,107.06,107.15,106.78,107.03,7119.0,106.8966,106.9864,106.617,106.8666,7119.0
2025-03-04 12:35:00,107.03,107.32,107.03,107.24,8599.0,106.8666,107.1562,106.8666,107.0763,8599.0
2025-03-04 12:40:00,107.15,107.4,107.03,107.3,8082.0,106.9864,107.2361,106.8666,107.1362,8082.0
2025-03-04 12:45:00,107.37,107.64,107.24,107.41,8137.0,107.2061,107.4757,107.0763,107.246,8137.0
2025-03-04 12:50:00,107.37,107.41,106.98,107.04,5963.0,107.2061,107.246,106.8167,106.8766,5963.0
2025-03-04 12:55:00,107.16,107.16,106.85,106.89,9759.0,106.9964,106.9964,106.6869,106.7268,9759.0
2025-03-04 13:00:00,106.88,107.09,106.85,107.09,12313.0,106.7168,106.9265,106.6869,106.9265,12313.0
2025-03-04 13:05:00,107.0,107.28,106.91,107.24,6250.0,106.8367,107.1162,106.7468,107.0763,6250.0
2025-03-04 13:10:00,107.24,108.02,107.24,107.95,9035.0,107.0763,107.8551,107.0763,107.7852,9035.0
2025-03-04 13:15:00,107.92,107.93,107.19,107.44,6442.0,107.7553,107.7652,107.0264,107.276,6442.0
2025-03-04 13:20:00,107.46,107.46,107.21,107.39,7510.0,107.296,107.296,107.0463,107.2261,7510.0
2025-03-04 13:25:00,107.25,107.4,106.97,107.15,7033.0,107.0863,107.2361,106.8067,106.9864,7033.0
2025-03-04 13:30:00,107.08,107.47,106.89,107.43,7271.0,106.9165,107.3059,106.7268,107.266,7271.0
2025-03-04 13:35:00,107.36,107.53,107.24,107.51,11048.0,107.1961,107.3659,107.0763,107.3459,11048.0
2025-03-04 13:40:00,107.55,107.68,107.37,107.47,12361.0,107.3858,107.5156,107.2061,107.3059,12361.0
2025-03-04 13:45:00,107.55,107.63,107.39,107.53,3581.0,107.3858,107.4657,107.2261,107.3659,3581.0
2025-03-04 13:50:00,107.53,107.9,107.43,107.84,6285.0,107.3659,107.7353,107.266,107.6754,6285.0
2025-03-04 13:55:00,107.91,108.09,107.85,107.85,7498.0,107.7453,107.925,107.6854,107.6854,7498.0
2025-03-04 14:00:00,107.88,108.33,107.8,108.23,6770.0,107.7153,108.1646,107.6354,108.0648,6770.0
2025-03-04 14:05:00,108.22,108.46,108.11,108.17,6418.0,108.0548,108.2944,107.945,108.0049,6418.0
2025-03-04 14:10:00,108.19,108.19,107.8,107.89,7899.0,108.0248,108.0248,107.6354,107.7253,7899.0
2025-03-04 14:15:00,107.89,108.15,107.83,108.1,8956.0,107.7253,107.9849,107.6654,107.935,8956.0
2025-03-04 14:20:00,108.09,108.5,108.08,108.41,7834.0,107.925,108.3344,107.915,108.2445,7834.0
2025-03-04 14:25:00,108.56,108.68,108.24,108.34,30835.0,108.3943,108.5141,108.0748,108.1746,30835.0
2025-03-04 14:30:00,108.35,108.67,108.25,108.46,20035.0,108.1846,108.5041,108.0848,108.2944,20035.0
2025-03-04 14:35:00,108.38,108.44,108.09,108.16,26280.0,108.2146,108.2745,107.925,107.9949,26280.0
2025-03-04 14:40:00,108.16,108.3,107.88,107.93,16199.0,107.9949,108.1347,107.7153,107.7652,16199.0
2025-03-04 14:45:00,107.93,108.27,107.92,108.1,8518.0,107.7652,108.1047,107.7553,107.935,8518.0
2025-03-04 14:50:00,108.1,108.25,107.95,107.95,12269.0,107.935,108.0848,107.7852,107.7852,12269.0
2025-03-04 14:55:00,108.06,108.12,107.92,108.04,15137.0,107.895,107.955,107.7553,107.8751,15137.0
2025-03-04 15:00:00,107.99,108.42,107.99,108.2,25719.0,107.8252,108.2545,107.8252,108.0348,25719.0
2025-03-04 15:05:00,108.19,108.74,108.13,108.65,12643.0,108.0248,108.574,107.9649,108.4841,12643.0
2025-03-04 15:10:00,108.6,108.93,108.58,108.86,13987.0,108.4342,108.7637,108.4143,108.6938,13987.0
2025-03-04 15:15:00,108.84,108.85,108.61,108.84,13323.0,108.6739,108.6838,108.4442,108.6739,13323.0
2025-03-04 15:20:00,108.84,109.55,108.84,109.55,14577.0,108.6739,109.3828,108.6739,109.3828,14577.0
2025-03-04 15:25:00,109.61,109.66,109.23,109.27,19425.0,109.4427,109.4926,109.0633,109.1032,19425.0
2025-03-04 15:30:00,109.22,109.27,108.33,108.34,25666.0,109.0533,109.1032,108.1646,108.1746,25666.0
2025-03-04 15:35:00,108.39,108.58,107.85,107.85,20836.0,108.2245,108.4143,107.6854,107.6854,20836.0
2025-03-04 15:40:00,107.83,107.89,107.54,107.59,21498.0,107.6654,107.7253,107.3758,107.4258,21498.0
2025-03-04 15:45:00,107.66,107.8,107.07,107.13,31021.0,107.4957,107.6354,106.9066,106.9665,31021.0
2025-03-04 15:50:00,107.09,107.09,106.48,106.75,155916.0,106.9265,106.9265,106.3175,106.587,155916.0
2025-03-04 15:55:00,106.77,107.31,106.69,107.27,273279.0,106.607,107.1462,106.5271,107.1062,273279.0
2025-03-05 09:30:00,108.0,108.0,106.94,107.19,19724.0,107.8351,107.8351,106.7768,107.0264,19724.0
2025-03-05 09:35:00,107.07,107.54,106.66,107.5,12508.0,106.9066,107.3758,106.4972,107.3359,12508.0
2025-03-05 09:40:00,107.52,108.35,107.52,107.78,17032.0,107.3559,108.1846,107.3559,107.6155,17032.0
2025-03-05 09:45:00,107.76,107.86,107.21,107.37,13098.0,107.5955,107.6953,107.0463,107.2061,13098.0
2025-03-05 09:50:00,107.36,107.7,106.94,106.95,9517.0,107.1961,107.5356,106.7768,106.7867,9517.0
2025-03-05 09:55:00,107.09,107.27,106.7,106.97,14952.0,106.9265,107.1062,106.5371,106.8067,14952.0
2025-03-05 10:00:00,107.05,108.14,106.91,107.55,18274.0,106.8866,107.9749,106.7468,107.3858,18274.0
2025-03-05 10:05:00,107.66,108.05,107.57,107.72,11384.0,107.4957,107.8851,107.4058,107.5556,11384.0
2025-03-05 10:10:00,107.57,107.93,107.35,107.4,5079.0,107.4058,107.7652,107.1861,107.2361,5079.0
2025-03-05 10:15:00,107.47,107.51,107.01,107.12,5223.0,107.3059,107.3459,106.8466,106.9565,5223.0
2025-03-05 10:20:00,107.24,107.55,106.88,107.26,8323.0,107.0763,107.3858,106.7168,107.0963,8323.0
2025-03-05 10:25:00,107.26,107.66,107.26,107.5,7300.0,107.0963,107.4957,107.0963,107.3359,7300.0
2025-03-05 10:30:00,107.57,107.86,107.37,107.7,19024.0,107.4058,107.6953,107.2061,107.5356,19024.0
2025-03-05 10:35:00,107.69,108.2,107.61,108.09,13073.0,107.5256,108.0348,107.4457,107.925,13073.0
2025-03-05 10:40:00,108.09,108.32,107.96,108.26,10759.0,107.925,108.1546,107.7952,108.0947,10759.0
2025-03-05 10:45:00,108.26,108.4,108.04,108.06,11745.0,108.0947,108.2345,107.8751,107.895,11745.0
2025-03-05 10:50:00,107.99,108.28,107.76,108.16,7672.0,107.8252,108.1147,107.5955,107.9949,7672.0
2025-03-05 10:55:00,108.17,108.27,107.79,107.81,2244.0,108.0049,108.1047,107.6255,107.6454,2244.0
2025-03-05 11:00:00,107.77,107.9,107.64,107.87,6301.0,107.6055,107.7353,107.4757,107.7053,6301.0
2025-03-05 11:05:00,107.9,107.9,107.56,107.6,2205.0,107.7353,107.7353,107.3958,107.4357,2205.0
2025-03-05 11:10:00,107.47,107.47,107.05,107.39,9470.0,107.3059,107.3059,106.8866,107.2261,9470.0
2025-03-05 11:15:00,107.39,107.44,107.07,107.15,11555.0,107.2261,107.276,106.9066,106.9864,11555.0
2025-03-05 11:20:00,107.07,107.39,107.03,107.39,7182.0,106.9066,107.2261,106.8666,107.2261,7182.0
2025-03-05 11:25:00,107.4,107.4,107.13,107.21,6597.0,107.2361,107.2361,106.9665,107.0463,6597.0
2025-03-05 11:30:00,107.22,107.29,106.85,106.85,3987.0,107.0563,107.1262,106.6869,106.6869,3987.0
2025-03-05 11:35:00,106.8,107.17,106.73,106.81,18619.0,106.637,107.0064,106.5671,106.647,18619.0
2025-03-05 11:40:00,106.81,106.93,106.65,106.81,5000.0,106.647,106.7668,106.4872,106.647,5000.0
2025-03-05 11:45:00,106.76,107.05,106.68,106.85,7191.0,106.597,106.8866,106.5172,106.6869,7191.0
2025-03-05 11:50:00,106.8,106.98,106.68,106.91,5737.0,106.637,106.8167,106.5172,106.7468,5737.0
2025-03-05 11:55:00,106.9,107.56,106.89,107.31,20711.0,106.7368,107.3958,106.7268,107.1462,20711.0
2025-03-05 12:00:00,107.32,107.84,107.31,107.54,12803.0,107.1562,107.6754,107.1462,107.3758,12803.0
2025-03-05 12:05:00,107.59,107.65,107.55,107.65,5987.0,107.4258,107.4857,107.3858,107.4857,5987.0
2025-03-05 12:10:00,107.72,107.82,107.56,107.67,5251.0,107.5556,107.6554,107.3958,107.5056,5251.0
2025-03-05 12:15:00,107.68,108.04,107.68,107.82,5914.0,107.5156,107.8751,107.5156,107.6554,5914.0
2025-03-05 12:20:00,107.76,108.41,107.76,108.31,6522.0,107.5955,108.2445,107.5955,108.1447,6522.0
2025-03-05 12:25:00,108.25,108.26,108.03,108.22,4867.0,108.0848,108.0947,107.8651,108.0548,4867.0
2025-03-05 12:30:00,108.26,108.49,108.24,108.43,3011.0,108.0947,108.3244,108.0748,108.2645,3011.0
2025-03-05 12:35:00,108.41,108.5,108.28,108.5,5447.0,108.2445,108.3344,108.1147,108.3344,5447.0
2025-03-05 12:40:00,108.5,108.55,108.39,108.53,12209.0,108.3344,108.3843,108.2245,108.3643,12209.0
2025-03-05 12:45:00,108.46,108.5,108.08,108.5,6839.0,108.2944,108.3344,107.915,108.3344,6839.0
2025-03-05 12:50:00,108.47,108.95,108.47,108.87,5900.0,108.3044,108.7837,108.3044,108.7038,5900.0
2025-03-05 12:55:00,108.87,108.98,108.73,108.73,1400.0,108.7038,108.8136,108.564,108.564,1400.0
2025-03-05 13:00:00,108.84,109.04,108.73,109.01,4869.0,108.6739,108.8735,108.564,108.8436,4869.0
2025-03-05 13:05:00,108.97,109.11,108.26,108.29,7818.0,108.8037,108.9434,108.0947,108.1247,7818.0
2025-03-05 13:10:00,108.43,108.69,108.37,108.5,5303.0,108.2645,108.5241,108.2046,108.3344,5303.0
2025-03-05 13:15:00,108.37,108.63,108.3,108.62,5526.0,108.2046,108.4642,108.1347,108.4542,5526.0
2025-03-05 13:20:00,108.5,108.71,108.42,108.64,3691.0,108.3344,108.5441,108.2545,108.4742,3691.0
2025-03-05 13:25:00,108.64,108.77,108.42,108.7,8106.0,108.4742,108.604,108.2545,108.5341,8106.0
2025-03-05 13:30:00,108.7,109.01,108.53,108.69,16666.0,108.5341,108.8436,108.3643,108.5241,16666.0
2025-03-05 13:35:00,108.69,108.89,108.56,108.8,5535.0,108.5241,108.7238,108.3943,108.6339,5535.0
2025-03-05 13:40:00,108.84,108.84,108.58,108.64,5140.0,108.6739,108.6739,108.4143,108.4742,5140.0
2025-03-05 13:45:00,108.75,109.27,108.73,109.22,4595.0,108.584,109.1032,108.564,109.0533,4595.0
2025-03-05 13:50:00,109.23,109.35,109.12,109.33,6169.0,109.0633,109.1831,108.9534,109.1631,6169.0
2025-03-05 13:55:00,109.31,109.43,109.24,109.36,6630.0,109.1431,109.263,109.0732,109.1931,6630.0
2025-03-05 14:00:00,109.35,109.68,109.27,109.63,7216.0,109.1831,109.5126,109.1032,109.4626,7216.0
2025-03-05 14:05:00,109.67,110.1,109.55,110.08,12725.0,109.5026,109.9319,109.3828,109.912,12725.0
2025-03-05 14:10:00,110.01,110.19,109.95,110.19,8861.0,109.8421,110.0218,109.7822,110.0218,8861.0
2025-03-05 14:15:00,110.15,110.23,109.7,109.71,11288.0,109.9819,110.0617,109.5325,109.5425,11288.0
2025-03-05 14:20:00,109.71,110.23,109.59,110.22,8177.0,109.5425,110.0617,109.4227,110.0517,8177.0
2025-03-05 14:25:00,110.17,110.17,109.82,109.83,3909.0,110.0018,110.0018,109.6524,109.6623,3909.0
2025-03-05 14:30:00,109.83,110.14,109.82,109.98,8324.0,109.6623,109.9719,109.6524,109.8121,8324.0
2025-03-05 14:35:00,109.93,110.1,109.8,109.93,7455.0,109.7622,109.9319,109.6324,109.7622,7455.0
2025-03-05 14:40:00,109.89,110.06,109.79,109.83,6771.0,109.7223,109.892,109.6224,109.6623,6771.0
2025-03-05 14:45:00,109.9,110.01,109.79,109.85,6401.0,109.7322,109.8421,109.6224,109.6823,6401.0
2025-03-05 14:50:00,109.98,110.02,109.84,109.97,4192.0,109.8121,109.8521,109.6723,109.8021,4192.0
2025-03-05 14:55:00,109.97,110.14,109.92,109.92,5037.0,109.8021,109.9719,109.7522,109.7522,5037.0
2025-03-05 15:00:00,109.88,110.34,109.87,110.3,8073.0,109.7123,110.1716,109.7023,110.1316,8073.0
2025-03-05 15:05:00,110.28,110.64,110.25,110.57,7505.0,110.1117,110.4711,110.0817,110.4012,7505.0
2025-03-05 15:10:00,110.57,110.63,110.42,110.56,15985.0,110.4012,110.4611,110.2514,110.3912,15985.0
2025-03-05 15:15:00,110.56,110.63,109.93,110.06,9188.0,110.3912,110.4611,109.7622,109.892,9188.0
2025-03-05 15:20:00,110.1,110.27,109.86,110.07,14482.0,109.9319,110.1017,109.6923,109.902,14482.0
2025-03-05 15:25:00,110.01,110.5,110.01,110.45,10174.0,109.8421,110.3313,109.8421,110.2814,10174.0
2025-03-05 15:30:00,110.4,110.48,110.2,110.45,12990.0,110.2315,110.3113,110.0318,110.2814,12990.0
2025-03-05 15:35:00,110.46,110.52,110.34,110.44,15750.0,110.2914,110.3513,110.1716,110.2714,15750.0
2025-03-05 15:40:00,110.39,110.61,110.36,110.59,12625.0,110.2215,110.4412,110.1915,110.4212,12625.0
2025-03-05 15:45:00,110.59,110.59,110.26,110.3,14701.0,110.4212,110.4212,110.0917,110.1316,14701.0
2025-03-05 15:50:00,110.29,110.69,110.0,110.61,50053.0,110.1216,110.521,109.8321,110.4412,50053.0
2025-03-05 15:55:00,110.48,110.48,110.1,110.23,121307.0,110.3113,110.3113,109.9319,110.0617,121307.0
2025-03-06 09:30:00,106.97,107.05,106.34,106.62,20733.0,106.8067,106.8866,106.1777,106.4572,20733.0
2025-03-06 09:35:00,106.63,108.11,106.38,108.11,21230.0,106.4672,107.945,106.2176,107.945,21230.0
2025-03-06 09:40:00,107.96,108.29,107.75,107.75,14731.0,107.7952,108.1247,107.5855,107.5855,14731.0
2025-03-06 09:45:00,107.76,108.25,107.75,108.25,5404.0,107.5955,108.0848,107.5855,108.0848,5404.0
2025-03-06 09:50:00,108.31,108.66,108.17,108.27,7358.0,108.1447,108.4941,108.0049,108.1047,7358.0
2025-03-06 09:55:00,108.26,108.53,107.96,108.06,7695.0,108.0947,108.3643,107.7952,107.895,7695.0
2025-03-06 10:00:00,108.03,108.9,107.7,108.75,7157.0,107.8651,108.7338,107.5356,108.584,7157.0
2025-03-06 10:05:00,108.8,108.89,108.69,108.83,3458.0,108.6339,108.7238,108.5241,108.6639,3458.0
2025-03-06 10:10:00,108.7,108.87,108.59,108.66,5592.0,108.5341,108.7038,108.4242,108.4941,5592.0
2025-03-06 10:15:00,108.67,109.1,108.61,109.0,4136.0,108.5041,108.9335,108.4442,108.8336,4136.0
2025-03-06 10:20:00,108.87,109.25,108.87,108.96,3989.0,108.7038,109.0832,108.7038,108.7937,3989.0
2025-03-06 10:25:00,108.91,109.28,108.66,109.28,5640.0,108.7437,109.1132,108.4941,109.1132,5640.0
2025-03-06 10:30:00,109.29,109.42,109.13,109.15,4182.0,109.1232,109.253,108.9634,108.9834,4182.0
2025-03-06 10:35:00,109.12,109.5,109.01,109.5,3197.0,108.9534,109.3328,108.8436,109.3328,3197.0
2025-03-06 10:40:00,109.32,109.64,109.26,109.64,2687.0,109.1531,109.4726,109.0932,109.4726,2687.0
2025-03-06 10:45:00,109.65,109.67,109.1,109.11,7238.0,109.4826,109.5026,108.9335,108.9434,7238.0
2025-03-06 10:50:00,108.96,108.96,108.53,108.62,9703.0,108.7937,108.7937,108.3643,108.4542,9703.0
2025-03-06 10:55:00,108.62,108.7,108.18,108.34,26702.0,108.4542,108.5341,108.0149,108.1746,26702.0
2025-03-06 11:00:00,108.38,108.69,108.38,108.5,19656.0,108.2146,108.5241,108.2146,108.3344,19656.0
2025-03-06 11:05:00,108.51,108.64,108.24,108.64,6785.0,108.3444,108.4742,108.0748,108.4742,6785.0
2025-03-06 11:10:00,108.57,108.58,108.24,108.32,6356.0,108.4043,108.4143,108.0748,108.1546,6356.0
2025-03-06 11:15:00,108.17,108.37,108.17,108.27,2648.0,108.0049,108.2046,108.0049,108.1047,2648.0
2025-03-06 11:20:00,108.25,108.39,108.01,108.2,5836.0,108.0848,108.2245,107.8451,108.0348,5836.0
2025-03-06 11:25:00,108.2,108.32,107.67,108.16,18952.0,108.0348,108.1546,107.5056,107.9949,18952.0
2025-03-06 11:30:00,108.33,108.62,107.95,108.12,5104.0,108.1646,108.4542,107.7852,107.955,5104.0
2025-03-06 11:35:00,108.15,108.2,107.59,107.67,7711.0,107.9849,108.0348,107.4258,107.5056,7711.0
2025-03-06 11:40:00,107.58,107.67,107.45,107.58,9812.0,107.4158,107.5056,107.286,107.4158,9812.0
2025-03-06 11:45:00,107.66,107.76,107.46,107.55,5144.0,107.4957,107.5955,107.296,107.3858,5144.0
2025-03-06 11:50:00,107.51,107.58,107.35,107.48,7184.0,107.3459,107.4158,107.1861,107.3159,7184.0
2025-03-06 11:55:00,107.47,107.57,107.35,107.45,6716.0,107.3059,107.4058,107.1861,107.286,6716.0
2025-03-06 12:00:00,107.36,107.5,106.98,106.98,7742.0,107.1961,107.3359,106.8167,106.8167,7742.0
2025-03-06 12:05:00,106.96,107.34,106.77,107.29,9338.0,106.7967,107.1761,106.607,107.1262,9338.0
2025-03-06 12:10:00,107.23,107.27,106.84,106.95,8490.0,107.0663,107.1062,106.6769,106.7867,8490.0
2025-03-06 12:15:00,106.94,107.18,106.94,107.08,4167.0,106.7768,107.0164,106.7768,106.9165,4167.0
2025-03-06 12:20:00,107.13,107.36,107.05,107.05,11377.0,106.9665,107.1961,106.8866,106.8866,11377.0
2025-03-06 12:25:00,107.05,107.05,106.63,106.76,5998.0,106.8866,106.8866,106.4672,106.597,5998.0
2025-03-06 12:30:00,106.73,107.13,106.73,107.03,3777.0,106.5671,106.9665,106.5671,106.8666,3777.0
2025-03-06 12:35:00,107.05,107.05,106.63,106.63,5729.0,106.8866,106.8866,106.4672,106.4672,5729.0
2025-03-06 12:40:00,106.63,106.84,106.57,106.59,4808.0,106.4672,106.6769,106.4073,106.4273,4808.0
2025-03-06 12:45:00,106.59,106.64,106.1,106.1,11003.0,106.4273,106.4772,105.938,105.938,11003.0
2025-03-06 12:50:00,106.1,106.3,106.02,106.3,10284.0,105.938,106.1377,105.8582,106.1377,10284.0
2025-03-06 12:55:00,106.29,106.72,106.29,106.59,5062.0,106.1277,106.5571,106.1277,106.4273,5062.0
2025-03-06 13:00:00,106.64,106.81,106.54,106.67,7334.0,106.4772,106.647,106.3774,106.5072,7334.0
2025-03-06 13:05:00,106.64,106.81,106.52,106.52,6843.0,106.4772,106.647,106.3574,106.3574,6843.0
2025-03-06 13:10:00,106.59,106.91,106.54,106.91,24539.0,106.4273,106.7468,106.3774,106.7468,24539.0
2025-03-06 13:15:00,106.87,107.35,106.87,107.27,6640.0,106.7069,107.1861,106.7069,107.1062,6640.0
2025-03-06 13:20:00,107.28,107.39,107.11,107.28,10688.0,107.1162,107.2261,106.9465,107.1162,10688.0
2025-03-06 13:25:00,107.28,107.33,106.83,106.89,4193.0,107.1162,107.1662,106.6669,106.7268,4193.0
2025-03-06 13:30:00,106.84,107.17,106.83,107.05,13775.0,106.6769,107.0064,106.6669,106.8866,13775.0
2025-03-06 13:35:00,106.97,107.06,106.29,106.34,17605.0,106.8067,106.8966,106.1277,106.1777,17605.0
2025-03-06 13:40:00,106.29,106.35,106.03,106.08,9638.0,106.1277,106.1877,105.8681,105.9181,9638.0
2025-03-06 13:45:00,106.07,106.4,106.0,106.19,8348.0,105.9081,106.2376,105.8382,106.0279,8348.0
2025-03-06 13:50:00,106.17,106.56,106.17,106.56,5000.0,106.0079,106.3973,106.0079,106.3973,5000.0
2025-03-06 13:55:00,106.52,106.61,106.42,106.54,5831.0,106.3574,106.4473,106.2575,106.3774,5831.0
2025-03-06 14:00:00,106.55,106.63,106.22,106.33,6622.0,106.3873,106.4672,106.0579,106.1677,6622.0
2025-03-06 14:05:00,106.34,106.42,106.24,106.26,6766.0,106.1777,106.2575,106.0778,106.0978,6766.0
2025-03-06 14:10:00,106.28,106.49,106.27,106.31,6428.0,106.1178,106.3274,106.1078,106.1477,6428.0
2025-03-06 14:15:00,106.39,106.48,106.11,106.21,8467.0,106.2276,106.3175,105.948,106.0479,8467.0
2025-03-06 14:20:00,106.11,106.25,106.05,106.23,5478.0,105.948,106.0878,105.8881,106.0678,5478.0
2025-03-06 14:25:00,106.17,106.17,105.88,106.08,9131.0,106.0079,106.0079,105.7184,105.9181,9131.0
2025-03-06 14:30:00,105.97,106.19,105.88,106.07,7156.0,105.8082,106.0279,105.7184,105.9081,7156.0
2025-03-06 14:35:00,106.0,106.21,105.97,106.11,6413.0,105.8382,106.0479,105.8082,105.948,6413.0
2025-03-06 14:40:00,106.09,106.45,106.05,106.36,7231.0,105.9281,106.2875,105.8881,106.1976,7231.0
2025-03-06 14:45:00,106.35,107.4,106.35,107.36,10487.0,106.1877,107.2361,106.1877,107.1961,10487.0
2025-03-06 14:50:00,107.38,107.88,107.37,107.61,12060.0,107.2161,107.7153,107.2061,107.4457,12060.0
2025-03-06 14:55:00,107.53,107.53,106.41,106.48,14299.0,107.3659,107.3659,106.2476,106.3175,14299.0
2025-03-06 15:00:00,106.4,106.85,106.28,106.75,40571.0,106.2376,106.6869,106.1178,106.587,40571.0
2025-03-06 15:05:00,106.71,107.11,106.51,106.51,45073.0,106.5471,106.9465,106.3474,106.3474,45073.0
2025-03-06 15:10:00,106.59,106.92,106.55,106.7,22245.0,106.4273,106.7568,106.3873,106.5371,22245.0
2025-03-06 15:15:00,106.68,106.86,106.44,106.62,21793.0,106.5172,106.6969,106.2775,106.4572,21793.0
2025-03-06 15:20:00,106.68,106.86,105.77,105.97,35929.0,106.5172,106.6969,105.6085,105.8082,35929.0
2025-03-06 15:25:00,106.0,106.53,105.89,106.48,16576.0,105.8382,106.3674,105.7284,106.3175,16576.0
2025-03-06 15:30:00,106.53,106.83,106.36,106.36,25347.0,106.3674,106.6669,106.1976,106.1976,25347.0
2025-03-06 15:35:00,106.35,106.83,106.17,106.19,136153.0,106.1877,106.6669,106.0079,106.0279,136153.0
2025-03-06 15:40:00,106.14,106.29,105.7,105.73,73896.0,105.978,106.1277,105.5386,105.5686,73896.0
2025-03-06 15:45:00,105.67,105.78,105.46,105.57,65136.0,105.5087,105.6185,105.299,105.4088,65136.0
2025-03-06 15:50:00,105.6,105.91,105.28,105.65,168926.0,105.4388,105.7483,105.1193,105.4887,168926.0
2025-03-06 15:55:00,105.56,105.64,105.13,105.39,344303.0,105.3989,105.4787,104.9695,105.2291,344303.0
2025-03-07 09:30:00,106.14,106.77,105.65,105.71,20600.0,105.978,106.607,105.4887,105.5486,20600.0
2025-03-07 09:35:00,105.68,105.81,105.04,105.62,3704.0,105.5187,105.6485,104.8797,105.4588,3704.0
2025-03-07 09:40:00,105.85,106.36,105.67,106.27,8507.0,105.6884,106.1976,105.5087,106.1078,8507.0
2025-03-07 09:45:00,106.25,106.82,106.19,106.45,5677.0,106.0878,106.6569,106.0279,106.2875,5677.0
2025-03-07 09:50:00,106.47,106.73,106.17,106.73,5944.0,106.3075,106.5671,106.0079,106.5671,5944.0
2025-03-07 09:55:00,106.73,106.82,106.13,106.28,8359.0,106.5671,106.6569,105.968,106.1178,8359.0
2025-03-07 10:00:00,106.14,106.7,105.9,106.47,4972.0,105.978,106.5371,105.7383,106.3075,4972.0
2025-03-07 10:05:00,106.41,106.76,106.35,106.42,6737.0,106.2476,106.597,106.1877,106.2575,6737.0
2025-03-07 10:10:00,106.4,106.42,105.77,105.81,5259.0,106.2376,106.2575,105.6085,105.6485,5259.0
2025-03-07 10:15:00,105.76,105.82,105.19,105.77,7378.0,105.5986,105.6585,105.0294,105.6085,7378.0
2025-03-07 10:20:00,105.65,105.97,105.37,105.97,10080.0,105.4887,105.8082,105.2092,105.8082,10080.0
2025-03-07 10:25:00,105.92,106.0,105.3,105.3,8966.0,105.7583,105.8382,105.1393,105.1393,8966.0
2025-03-07 10:30:00,105.29,105.34,104.73,104.94,9085.0,105.1293,105.1792,104.5701,104.7798,9085.0
2025-03-07 10:35:00,104.89,104.89,104.54,104.77,6629.0,104.7299,104.7299,104.3804,104.6101,6629.0
2025-03-07 10:40:00,104.54,104.87,104.4,104.87,7859.0,104.3804,104.7099,104.2406,104.7099,7859.0
2025-03-07 10:45:00,104.76,105.94,104.74,105.6,27736.0,104.6001,105.7783,104.5801,105.4388,27736.0
2025-03-07 10:50:00,105.6,105.68,105.08,105.46,8021.0,105.4388,105.5187,104.9196,105.299,8021.0
2025-03-07 10:55:00,105.48,105.68,105.37,105.57,10240.0,105.319,105.5187,105.2092,105.4088,10240.0
2025-03-07 11:00:00,105.61,105.9,105.41,105.71,37798.0,105.4488,105.7383,105.2491,105.5486,37798.0
2025-03-07 11:05:00,105.82,105.84,105.56,105.56,6064.0,105.6585,105.6784,105.3989,105.3989,6064.0
2025-03-07 11:10:00,105.57,105.72,105.46,105.58,11228.0,105.4088,105.5586,105.299,105.4188,11228.0
2025-03-07 11:15:00,105.58,105.58,105.27,105.28,13423.0,105.4188,105.4188,105.1093,105.1193,13423.0
2025-03-07 11:20:00,105.27,105.5,105.21,105.22,9941.0,105.1093,105.339,105.0494,105.0594,9941.0
2025-03-07 11:25:00,105.08,105.1,104.88,105.01,15925.0,104.9196,104.9396,104.7199,104.8497,15925.0
2025-03-07 11:30:00,105.07,105.12,104.8,104.86,9780.0,104.9096,104.9595,104.64,104.6999,9780.0
2025-03-07 11:35:00,104.81,104.92,104.7,104.87,11811.0,104.65,104.7598,104.5402,104.7099,11811.0
2025-03-07 11:40:00,104.84,104.85,104.5,104.83,6085.0,104.68,104.6899,104.3405,104.67,6085.0
2025-03-07 11:45:00,104.8,105.11,104.47,104.64,19749.0,104.64,104.9495,104.3105,104.4803,19749.0
2025-03-07 11:50:00,104.72,104.78,104.36,104.78,4938.0,104.5601,104.6201,104.2007,104.6201,4938.0
2025-03-07 11:55:00,104.76,104.95,104.69,104.86,6815.0,104.6001,104.7898,104.5302,104.6999,6815.0
2025-03-07 12:00:00,104.82,105.59,104.82,105.37,12472.0,104.66,105.4288,104.66,105.2092,12472.0
2025-03-07 12:05:00,105.34,105.43,104.95,105.0,11199.0,105.1792,105.2691,104.7898,104.8397,11199.0
2025-03-07 12:10:00,104.99,105.0,104.64,104.94,4200.0,104.8297,104.8397,104.4803,104.7798,4200.0
2025-03-07 12:15:00,104.92,105.01,104.58,104.58,3529.0,104.7598,104.8497,104.4204,104.4204,3529.0
2025-03-07 12:20:00,104.57,105.0,104.35,104.94,12003.0,104.4104,104.8397,104.1907,104.7798,12003.0
2025-03-07 12:25:00,104.85,105.12,104.77,105.02,7198.0,104.6899,104.9595,104.6101,104.8597,7198.0
2025-03-07 12:30:00,104.92,105.64,104.81,105.56,6642.0,104.7598,105.4787,104.65,105.3989,6642.0
2025-03-07 12:35:00,105.62,106.13,105.56,105.9,7400.0,105.4588,105.968,105.3989,105.7383,7400.0
2025-03-07 12:40:00,105.83,106.48,105.83,106.48,5267.0,105.6684,106.3175,105.6684,106.3175,5267.0
2025-03-07 12:45:00,106.62,106.75,106.33,106.47,7881.0,106.4572,106.587,106.1677,106.3075,7881.0
2025-03-07 12:50:00,106.44,106.93,106.36,106.85,23766.0,106.2775,106.7668,106.1976,106.6869,23766.0
2025-03-07 12:55:00,106.92,106.98,105.78,105.93,12350.0,106.7568,106.8167,105.6185,105.7683,12350.0
2025-03-07 13:00:00,105.92,106.85,105.9,106.83,10353.0,105.7583,106.6869,105.7383,106.6669,10353.0
2025-03-07 13:05:00,106.81,107.07,106.45,106.51,10851.0,106.647,106.9066,106.2875,106.3474,10851.0
2025-03-07 13:10:00,106.52,106.53,106.13,106.45,6509.0,106.3574,106.3674,105.968,106.2875,6509.0
2025-03-07 13:15:00,106.4,106.53,106.31,106.47,5990.0,106.2376,106.3674,106.1477,106.3075,5990.0
2025-03-07 13:20:00,106.43,106.61,106.29,106.29,6298.0,106.2675,106.4473,106.1277,106.1277,6298.0
2025-03-07 13:25:00,106.34,106.47,106.23,106.3,4762.0,106.1777,106.3075,106.0678,106.1377,4762.0
2025-03-07 13:30:00,106.28,106.41,106.23,106.27,7728.0,106.1178,106.2476,106.0678,106.1078,7728.0
2025-03-07 13:35:00,106.27,106.9,106.24,106.9,6420.0,106.1078,106.7368,106.0778,106.7368,6420.0
2025-03-07 13:40:00,106.91,107.05,106.64,106.9,9229.0,106.7468,106.8866,106.4772,106.7368,9229.0
2025-03-07 13:45:00,106.95,107.12,106.85,106.85,7249.0,106.7867,106.9565,106.6869,106.6869,7249.0
2025-03-07 13:50:00,106.85,107.31,106.83,107.3,7751.0,106.6869,107.1462,106.6669,107.1362,7751.0
2025-03-07 13:55:00,107.24,107.36,107.04,107.21,19663.0,107.0763,107.1961,106.8766,107.0463,19663.0
2025-03-07 14:00:00,107.28,107.66,107.27,107.5,18264.0,107.1162,107.4957,107.1062,107.3359,18264.0
2025-03-07 14:05:00,107.48,107.61,107.07,107.07,16929.0,107.3159,107.4457,106.9066,106.9066,16929.0
2025-03-07 14:10:00,107.14,107.52,107.08,107.44,8607.0,106.9764,107.3559,106.9165,107.276,8607.0
2025-03-07 14:15:00,107.42,107.81,107.42,107.81,9227.0,107.256,107.6454,107.256,107.6454,9227.0
2025-03-07 14:20:00,107.82,108.35,107.76,108.2,7548.0,107.6554,108.1846,107.5955,108.0348,7548.0
2025-03-07 14:25:00,108.25,108.27,108.04,108.25,10364.0,108.0848,108.1047,107.8751,108.0848,10364.0
2025-03-07 14:30:00,108.2,108.35,108.14,108.32,7571.0,108.0348,108.1846,107.9749,108.1546,7571.0
2025-03-07 14:35:00,108.41,108.8,108.21,108.62,8430.0,108.2445,108.6339,108.0448,108.4542,8430.0
2025-03-07 14:40:00,108.63,108.73,108.24,108.24,11656.0,108.4642,108.564,108.0748,108.0748,11656.0
2025-03-07 14:45:00,108.25,108.38,107.92,107.92,14367.0,108.0848,108.2146,107.7553,107.7553,14367.0
2025-03-07 14:50:00,107.94,108.17,107.87,108.01,7023.0,107.7752,108.0049,107.7053,107.8451,7023.0
2025-03-07 14:55:00,108.05,108.16,107.88,107.94,5578.0,107.8851,107.9949,107.7153,107.7752,5578.0
2025-03-07 15:00:00,107.89,107.9,107.68,107.75,6612.0,107.7253,107.7353,107.5156,107.5855,6612.0
2025-03-07 15:05:00,107.72,108.34,107.72,108.27,6161.0,107.5556,108.1746,107.5556,108.1047,6161.0
2025-03-07 15:10:00,108.22,108.57,108.2,108.31,14239.0,108.0548,108.4043,108.0348,108.1447,14239.0
2025-03-07 15:15:00,108.27,108.66,108.0,108.44,12052.0,108.1047,108.4941,107.8351,108.2745,12052.0
2025-03-07 15:20:00,108.42,108.58,108.24,108.55,13546.0,108.2545,108.4143,108.0748,108.3843,13546.0
2025-03-07 15:25:00,108.54,108.61,108.39,108.39,16337.0,108.3743,108.4442,108.2245,108.2245,16337.0
2025-03-07 15:30:00,108.36,108.58,108.31,108.51,8851.0,108.1946,108.4143,108.1447,108.3444,8851.0
2025-03-07 15:35:00,108.47,108.54,107.83,107.92,12734.0,108.3044,108.3743,107.6654,107.7553,12734.0
2025-03-07 15:40:00,107.9,107.93,107.57,107.81,14117.0,107.7353,107.7652,107.4058,107.6454,14117.0
2025-03-07 15:45:00,107.84,108.37,107.84,108.36,22231.0,107.6754,108.2046,107.6754,108.1946,22231.0
2025-03-07 15:50:00,108.29,108.68,107.81,108.64,67300.0,108.1247,108.5141,107.6454,108.4742,67300.0
2025-03-07 15:55:00,108.74,108.84,108.4,108.56,136439.0,108.574,108.6739,108.2345,108.3943,136439.0
2025-03-10 09:30:00,105.95,105.95,104.31,104.8,26273.0,105.7883,105.7883,104.1508,104.64,26273.0
2025-03-10 09:35:00,104.82,105.46,104.55,104.75,37860.0,104.66,105.299,104.3904,104.5901,37860.0
2025-03-10 09:40:00,104.63,105.67,104.63,105.44,13527.0,104.4703,105.5087,104.4703,105.279,13527.0
2025-03-10 09:45:00,105.51,105.78,104.98,105.11,7711.0,105.3489,105.6185,104.8197,104.9495,7711.0
2025-03-10 09:50:00,105.2,105.42,104.87,105.23,16048.0,105.0394,105.2591,104.7099,105.0694,16048.0
2025-03-10 09:55:00,105.23,105.6,105.11,105.24,22791.0,105.0694,105.4388,104.9495,105.0793,22791.0
2025-03-10 10:00:00,105.13,105.15,104.51,104.51,10644.0,104.9695,104.9895,104.3505,104.3505,10644.0
2025-03-10 10:05:00,104.69,104.75,104.31,104.43,8383.0,104.5302,104.5901,104.1508,104.2706,8383.0
2025-03-10 10:10:00,104.42,105.35,104.31,105.31,9317.0,104.2606,105.1892,104.1508,105.1492,9317.0
2025-03-10 10:15:00,105.21,105.6,104.71,104.88,19002.0,105.0494,105.4388,104.5502,104.7199,19002.0
2025-03-10 10:20:00,104.77,105.33,104.7,105.31,7152.0,104.6101,105.1692,104.5402,105.1492,7152.0
2025-03-10 10:25:00,105.28,105.3,104.81,104.98,5687.0,105.1193,105.1393,104.65,104.8197,5687.0
2025-03-10 10:30:00,104.96,105.07,104.6,104.77,14701.0,104.7998,104.9096,104.4403,104.6101,14701.0
2025-03-10 10:35:00,104.66,105.01,104.55,104.85,5365.0,104.5002,104.8497,104.3904,104.6899,5365.0
2025-03-10 10:40:00,104.65,105.04,104.65,104.84,4824.0,104.4902,104.8797,104.4902,104.68,4824.0
2025-03-10 10:45:00,104.84,104.93,104.73,104.79,6078.0,104.68,104.7698,104.5701,104.63,6078.0
2025-03-10 10:50:00,104.88,104.88,104.46,104.68,15688.0,104.7199,104.7199,104.3005,104.5202,15688.0
2025-03-10 10:55:00,104.7,104.71,104.33,104.71,6433.0,104.5402,104.5502,104.1707,104.5502,6433.0
2025-03-10 11:00:00,104.72,105.15,104.71,105.0,7120.0,104.5601,104.9895,104.5502,104.8397,7120.0
2025-03-10 11:05:00,105.03,105.35,105.01,105.16,11066.0,104.8697,105.1892,104.8497,104.9995,11066.0
2025-03-10 11:10:00,105.23,105.65,105.15,105.37,6384.0,105.0694,105.4887,104.9895,105.2092,6384.0
2025-03-10 11:15:00,105.37,105.68,105.2,105.2,7860.0,105.2092,105.5187,105.0394,105.0394,7860.0
2025-03-10 11:20:00,105.15,105.47,105.06,105.47,4182.0,104.9895,105.309,104.8996,105.309,4182.0
2025-03-10 11:25:00,105.47,105.6,105.31,105.42,4907.0,105.309,105.4388,105.1492,105.2591,4907.0
2025-03-10 11:30:00,105.32,105.87,105.32,105.71,3122.0,105.1592,105.7084,105.1592,105.5486,3122.0
2025-03-10 11:35:00,105.69,106.05,105.39,105.48,5227.0,105.5287,105.8881,105.2291,105.319,5227.0
2025-03-10 11:40:00,105.48,105.6,104.76,104.89,5090.0,105.319,105.4388,104.6001,104.7299,5090.0
2025-03-10 11:45:00,104.95,105.36,104.93,105.22,15750.0,104.7898,105.1992,104.7698,105.0594,15750.0
2025-03-10 11:50:00,105.13,105.18,104.86,105.01,8741.0,104.9695,105.0194,104.6999,104.8497,8741.0
2025-03-10 11:55:00,104.98,105.01,104.65,104.72,4220.0,104.8197,104.8497,104.4902,104.5601,4220.0
2025-03-10 12:00:00,104.75,105.39,104.74,104.98,26585.0,104.5901,105.2291,104.5801,104.8197,26585.0
2025-03-10 12:05:00,104.95,105.18,104.82,104.89,6596.0,104.7898,105.0194,104.66,104.7299,6596.0
2025-03-10 12:10:00,105.02,105.25,104.98,105.25,2096.0,104.8597,105.0893,104.8197,105.0893,2096.0
2025-03-10 12:15:00,105.21,105.24,104.93,104.94,3828.0,105.0494,105.0793,104.7698,104.7798,3828.0
2025-03-10 12:20:00,104.96,104.97,104.76,104.95,7878.0,104.7998,104.8098,104.6001,104.7898,7878.0
2025-03-10 12:25:00,104.98,105.21,104.93,105.16,7121.0,104.8197,105.0494,104.7698,104.9995,7121.0
2025-03-10 12:30:00,105.18,105.65,105.18,105.51,6451.0,105.0194,105.4887,105.0194,105.3489,6451.0
2025-03-10 12:35:00,105.38,105.4,104.96,105.0,5706.0,105.2191,105.2391,104.7998,104.8397,5706.0
2025-03-10 12:40:00,104.97,105.33,104.96,105.1,4698.0,104.8098,105.1692,104.7998,104.9396,4698.0
2025-03-10 12:45:00,105.23,105.37,105.12,105.22,9062.0,105.0694,105.2092,104.9595,105.0594,9062.0
2025-03-10 12:50:00,105.23,105.47,105.2,105.33,6762.0,105.0694,105.309,105.0394,105.1692,6762.0
2025-03-10 12:55:00,105.34,105.52,105.18,105.25,8714.0,105.1792,105.3589,105.0194,105.0893,8714.0
2025-03-10 13:00:00,105.22,105.22,104.67,104.7,15512.0,105.0594,105.0594,104.5102,104.5402,15512.0
2025-03-10 13:05:00,104.74,104.83,104.59,104.61,4174.0,104.5801,104.67,104.4303,104.4503,4174.0
2025-03-10 13:10:00,104.53,104.67,104.35,104.63,11114.0,104.3704,104.5102,104.1907,104.4703,11114.0
2025-03-10 13:15:00,104.57,104.86,104.56,104.75,15470.0,104.4104,104.6999,104.4004,104.5901,15470.0
2025-03-10 13:20:00,104.82,105.13,104.74,105.09,14387.0,104.66,104.9695,104.5801,104.9296,14387.0
2025-03-10 13:25:00,105.04,105.04,104.76,104.76,4764.0,104.8797,104.8797,104.6001,104.6001,4764.0
2025-03-10 13:30:00,104.65,104.89,104.6,104.65,7203.0,104.4902,104.7299,104.4403,104.4902,7203.0
2025-03-10 13:35:00,104.62,104.7,104.42,104.53,4414.0,104.4603,104.5402,104.2606,104.3704,4414.0
2025-03-10 13:40:00,104.55,104.59,104.09,104.09,6440.0,104.3904,104.4303,103.9311,103.9311,6440.0
2025-03-10 13:45:00,104.12,104.23,103.74,103.87,13943.0,103.9611,104.0709,103.5816,103.7114,13943.0
2025-03-10 13:50:00,103.91,103.96,103.7,103.94,5889.0,103.7514,103.8013,103.5417,103.7813,5889.0
2025-03-10 13:55:00,103.95,103.95,103.7,103.78,2611.0,103.7913,103.7913,103.5417,103.6216,2611.0
2025-03-10 14:00:00,103.82,103.96,103.77,103.91,5598.0,103.6615,103.8013,103.6116,103.7514,5598.0
2025-03-10 14:05:00,103.91,103.91,103.61,103.75,8062.0,103.7514,103.7514,103.4518,103.5916,8062.0
2025-03-10 14:10:00,103.78,104.27,103.78,104.06,11861.0,103.6216,104.1108,103.6216,103.9011,11861.0
2025-03-10 14:15:00,103.96,104.22,103.84,103.84,6338.0,103.8013,104.0609,103.6815,103.6815,6338.0
2025-03-10 14:20:00,103.84,104.15,103.8,103.87,4678.0,103.6815,103.991,103.6415,103.7114,4678.0
2025-03-10 14:25:00,103.88,103.88,103.46,103.53,8814.0,103.7214,103.7214,103.3021,103.372,8814.0
2025-03-10 14:30:00,103.53,103.94,103.53,103.8,7990.0,103.372,103.7813,103.372,103.6415,7990.0
2025-03-10 14:35:00,103.81,103.81,103.56,103.64,7049.0,103.6515,103.6515,103.4019,103.4818,7049.0
2025-03-10 14:40:00,103.58,103.75,103.52,103.73,6431.0,103.4219,103.5916,103.362,103.5717,6431.0
2025-03-10 14:45:00,103.8,103.8,103.59,103.59,6605.0,103.6415,103.6415,103.4319,103.4319,6605.0
2025-03-10 14:50:00,103.58,103.63,103.34,103.36,7896.0,103.4219,103.4718,103.1822,103.2022,7896.0
2025-03-10 14:55:00,103.36,103.39,103.1,103.19,17691.0,103.2022,103.2322,102.9426,103.0325,17691.0
2025-03-10 15:00:00,103.15,103.47,102.88,103.05,17939.0,102.9925,103.3121,102.723,102.8927,17939.0
2025-03-10 15:05:00,102.99,103.2,102.43,102.64,30698.0,102.8328,103.0425,102.2736,102.4833,30698.0
2025-03-10 15:10:00,102.62,103.29,102.59,103.11,28971.0,102.4633,103.1323,102.4334,102.9526,28971.0
2025-03-10 15:15:00,103.05,103.53,103.01,103.49,40523.0,102.8927,103.372,102.8528,103.332,40523.0
2025-03-10 15:20:00,103.5,104.01,103.35,104.0,32001.0,103.342,103.8512,103.1922,103.8412,32001.0
2025-03-10 15:25:00,104.0,104.28,103.7,103.7,39625.0,103.8412,104.1208,103.5417,103.5417,39625.0
2025-03-10 15:30:00,103.73,105.07,103.72,104.98,48562.0,103.5717,104.9096,103.5617,104.8197,48562.0
2025-03-10 15:35:00,105.08,105.29,104.4,104.79,30848.0,104.9196,105.1293,104.2406,104.63,30848.0
2025-03-10 15:40:00,104.71,104.71,103.88,103.94,29882.0,104.5502,104.5502,103.7214,103.7813,29882.0
2025-03-10 15:45:00,103.86,104.43,103.85,104.11,32097.0,103.7015,104.2706,103.6915,103.9511,32097.0
2025-03-10 15:50:00,104.18,104.56,104.11,104.36,82290.0,104.021,104.4004,103.9511,104.2007,82290.0
2025-03-10 15:55:00,104.46,105.06,104.16,105.02,237338.0,104.3005,104.8996,104.001,104.8597,237338.0
2025-03-11 09:30:00,91.89,94.37,90.56,91.89,167788.0,91.7497,94.2259,90.4218,91.7497,167788.0
2025-03-11 09:35:00,91.76,92.02,89.93,90.3,202348.0,91.6199,91.8795,89.7927,90.1622,202348.0
2025-03-11 09:40:00,90.3,90.45,87.66,87.79,268642.0,90.1622,90.3119,87.5262,87.656,268642.0
2025-03-11 09:45:00,87.8,88.51,87.23,88.49,254728.0,87.666,88.3749,87.0968,88.3549,254728.0
2025-03-11 09:50:00,88.42,88.93,87.8,88.22,214029.0,88.285,88.7942,87.666,88.0853,214029.0
2025-03-11 09:55:00,88.02,89.59,88.02,89.12,137195.0,87.8856,89.4532,87.8856,88.984,137195.0
2025-03-11 10:00:00,89.11,90.24,87.71,87.79,242381.0,88.974,90.1022,87.5761,87.656,242381.0
2025-03-11 10:05:00,87.91,88.76,87.75,87.89,161708.0,87.7758,88.6245,87.616,87.7558,161708.0
2025-03-11 10:10:00,87.98,87.98,87.53,87.81,80946.0,87.8457,87.8457,87.3964,87.676,80946.0
2025-03-11 10:15:00,87.75,87.8,86.87,86.97,76713.0,87.616,87.666,86.7374,86.8372,76713.0
2025-03-11 10:20:00,86.99,87.0,85.69,85.87,128071.0,86.8572,86.8672,85.5592,85.7389,128071.0
2025-03-11 10:25:00,86.01,86.08,84.8,84.8,164495.0,85.8787,85.9486,84.6706,84.6706,164495.0
2025-03-11 10:30:00,84.8,85.99,84.54,84.67,315851.0,84.6706,85.8587,84.4109,84.5407,315851.0
2025-03-11 10:35:00,84.7,85.06,83.33,83.68,181347.0,84.5707,84.9302,83.2028,83.5523,181347.0
2025-03-11 10:40:00,83.64,84.14,82.98,84.13,327709.0,83.5123,84.0116,82.8533,84.0016,327709.0
2025-03-11 10:45:00,84.1,84.5,84.0,84.38,303639.0,83.9716,84.371,83.8718,84.2512,303639.0
2025-03-11 10:50:00,84.39,84.62,84.0,84.12,185976.0,84.2612,84.4908,83.8718,83.9916,185976.0
2025-03-11 10:55:00,84.04,84.44,83.6,83.97,162371.0,83.9117,84.3111,83.4724,83.8418,162371.0
2025-03-11 11:00:00,84.0,84.33,83.75,84.22,154972.0,83.8718,84.2013,83.6222,84.0914,154972.0
2025-03-11 11:05:00,84.22,86.61,84.21,86.29,211025.0,84.0914,86.4778,84.0815,86.1583,211025.0
2025-03-11 11:10:00,86.28,86.51,85.74,86.23,82584.0,86.1483,86.3779,85.6091,86.0984,82584.0
2025-03-11 11:15:00,86.34,86.84,86.29,86.75,54830.0,86.2082,86.7074,86.1583,86.6176,54830.0
2025-03-11 11:20:00,86.82,87.44,86.74,87.05,116654.0,86.6875,87.3065,86.6076,86.9171,116654.0
2025-03-11 11:25:00,87.05,87.35,86.63,86.68,58639.0,86.9171,87.2167,86.4978,86.5477,58639.0
2025-03-11 11:30:00,86.78,87.66,86.66,87.65,38124.0,86.6475,87.5262,86.5277,87.5162,38124.0
2025-03-11 11:35:00,87.65,87.73,86.86,87.07,41956.0,87.5162,87.5961,86.7274,86.9371,41956.0
2025-03-11 11:40:00,87.07,87.88,87.07,87.54,126662.0,86.9371,87.7458,86.9371,87.4064,126662.0
2025-03-11 11:45:00,87.52,87.58,86.9,87.3,31623.0,87.3864,87.4463,86.7673,87.1667,31623.0
2025-03-11 11:50:00,87.37,87.41,86.87,87.04,51633.0,87.2366,87.2766,86.7374,86.9071,51633.0
2025-03-11 11:55:00,87.05,87.2,86.86,86.95,28074.0,86.9171,87.0669,86.7274,86.8173,28074.0
2025-03-11 12:00:00,86.92,86.93,86.18,86.29,53184.0,86.7873,86.7973,86.0484,86.1583,53184.0
2025-03-11 12:05:00,86.29,86.41,85.89,85.92,29940.0,86.1583,86.2781,85.7589,85.7888,29940.0
2025-03-11 12:10:00,85.99,86.0,85.61,85.67,35314.0,85.8587,85.8687,85.4793,85.5392,35314.0
2025-03-11 12:15:00,85.67,85.91,85.66,85.84,25348.0,85.5392,85.7789,85.5292,85.709,25348.0
2025-03-11 12:20:00,85.81,86.05,85.65,85.92,34723.0,85.679,85.9186,85.5193,85.7888,34723.0
2025-03-11 12:25:00,85.97,86.28,85.89,85.95,23146.0,85.8388,86.1483,85.7589,85.8188,23146.0
2025-03-11 12:30:00,86.02,86.79,85.86,86.79,44823.0,85.8887,86.6575,85.7289,86.6575,44823.0
2025-03-11 12:35:00,86.75,87.19,86.62,87.0,43186.0,86.6176,87.0569,86.4878,86.8672,43186.0
2025-03-11 12:40:00,87.0,87.13,86.67,87.02,64444.0,86.8672,86.997,86.5377,86.8872,64444.0
2025-03-11 12:45:00,86.95,87.05,86.7,86.78,28883.0,86.8173,86.9171,86.5677,86.6475,28883.0
2025-03-11 12:50:00,86.74,86.94,86.21,86.37,21351.0,86.6076,86.8073,86.0784,86.2382,21351.0
2025-03-11 12:55:00,86.46,86.52,86.01,86.13,23479.0,86.328,86.3879,85.8787,85.9985,23479.0
2025-03-11 13:00:00,86.12,86.19,85.81,85.93,28208.0,85.9885,86.0584,85.679,85.7988,28208.0
2025-03-11 13:05:00,85.94,86.07,85.77,85.86,20511.0,85.8088,85.9386,85.6391,85.7289,20511.0
2025-03-11 13:10:00,85.89,85.97,85.68,85.79,19402.0,85.7589,85.8388,85.5492,85.659,19402.0
2025-03-11 13:15:00,85.74,86.02,85.68,85.76,22779.0,85.6091,85.8887,85.5492,85.6291,22779.0
2025-03-11 13:20:00,85.76,85.96,85.32,85.52,24020.0,85.6291,85.8288,85.1898,85.3895,24020.0
2025-03-11 13:25:00,85.56,85.66,85.18,85.33,26175.0,85.4294,85.5292,85.05,85.1997,26175.0
2025-03-11 13:30:00,85.31,85.79,85.31,85.67,29422.0,85.1798,85.659,85.1798,85.5392,29422.0
2025-03-11 13:35:00,85.67,86.39,85.55,86.37,25949.0,85.5392,86.2581,85.4194,86.2382,25949.0
2025-03-11 13:40:00,86.41,87.02,86.41,86.7,37605.0,86.2781,86.8872,86.2781,86.5677,37605.0
2025-03-11 13:45:00,86.66,87.11,86.58,86.91,34235.0,86.5277,86.977,86.4478,86.7773,34235.0
2025-03-11 13:50:00,86.91,86.96,86.68,86.83,28822.0,86.7773,86.8273,86.5477,86.6975,28822.0
2025-03-11 13:55:00,86.86,86.88,86.42,86.73,26400.0,86.7274,86.7474,86.2881,86.5976,26400.0
2025-03-11 14:00:00,86.79,87.41,86.76,87.38,39316.0,86.6575,87.2766,86.6276,87.2466,39316.0
2025-03-11 14:05:00,87.38,87.79,87.18,87.7,73406.0,87.2466,87.656,87.0469,87.5661,73406.0
2025-03-11 14:10:00,87.74,88.14,87.74,88.14,37892.0,87.6061,88.0055,87.6061,88.0055,37892.0
2025-03-11 14:15:00,88.04,88.15,87.68,87.84,32333.0,87.9056,88.0154,87.5462,87.7059,32333.0
2025-03-11 14:20:00,87.82,88.27,87.75,88.11,39539.0,87.6859,88.1353,87.616,87.9755,39539.0
2025-03-11 14:25:00,88.11,88.39,87.92,88.07,65599.0,87.9755,88.2551,87.7858,87.9356,65599.0
2025-03-11 14:30:00,88.11,88.32,87.8,87.84,39206.0,87.9755,88.1852,87.666,87.7059,39206.0
2025-03-11 14:35:00,87.8,88.23,87.66,88.19,81868.0,87.666,88.0953,87.5262,88.0554,81868.0
2025-03-11 14:40:00,88.17,89.04,88.15,89.02,78145.0,88.0354,88.9041,88.0154,88.8841,78145.0
2025-03-11 14:45:00,89.09,89.3,88.98,89.19,68262.0,88.954,89.1637,88.8442,89.0538,68262.0
2025-03-11 14:50:00,89.15,89.79,89.1,89.7,66822.0,89.0139,89.6529,88.964,89.5631,66822.0
2025-03-11 14:55:00,89.69,90.11,89.56,89.67,188340.0,89.5531,89.9724,89.4233,89.5331,188340.0
2025-03-11 15:00:00,89.68,89.68,88.91,89.05,80612.0,89.5431,89.5431,88.7743,88.9141,80612.0
2025-03-11 15:05:00,89.06,89.2,88.52,88.62,65052.0,88.924,89.0638,88.3849,88.4847,65052.0
2025-03-11 15:10:00,88.62,88.67,88.0,88.0,48959.0,88.4847,88.5346,87.8657,87.8657,48959.0
2025-03-11 15:15:00,88.02,88.03,87.41,87.73,43576.0,87.8856,87.8956,87.2766,87.5961,43576.0
2025-03-11 15:20:00,87.74,88.14,87.53,87.81,85863.0,87.6061,88.0055,87.3964,87.676,85863.0
2025-03-11 15:25:00,87.87,88.33,87.82,87.95,76086.0,87.7359,88.1952,87.6859,87.8157,76086.0
2025-03-11 15:30:00,87.95,88.96,87.94,87.96,196962.0,87.8157,88.8242,87.8058,87.8257,196962.0
2025-03-11 15:35:00,87.99,88.41,87.99,88.3,57716.0,87.8557,88.275,87.8557,88.1652,57716.0
2025-03-11 15:40:00,88.28,88.59,88.08,88.15,61669.0,88.1452,88.4548,87.9455,88.0154,61669.0
2025-03-11 15:45:00,88.16,88.34,87.83,88.34,109719.0,88.0254,88.2051,87.6959,88.2051,109719.0
2025-03-11 15:50:00,88.29,88.29,87.08,87.45,172626.0,88.1552,88.1552,86.9471,87.3165,172626.0
2025-03-11 15:55:00,87.5,87.52,86.82,87.07,560094.0,87.3664,87.3864,86.6875,86.9371,560094.0
2025-03-12 09:30:00,89.03,89.03,87.51,88.6,191611.0,88.8941,88.8941,87.3764,88.4648,191611.0
2025-03-12 09:35:00,88.62,89.04,87.55,87.77,74522.0,88.4847,88.9041,87.4164,87.636,74522.0
2025-03-12 09:40:00,87.64,87.84,86.64,86.75,84571.0,87.5062,87.7059,86.5077,86.6176,84571.0
2025-03-12 09:45:00,86.75,87.59,86.75,86.96,61938.0,86.6176,87.4563,86.6176,86.8273,61938.0
2025-03-12 09:50:00,87.0,87.11,86.31,86.77,97336.0,86.8672,86.977,86.1782,86.6375,97336.0
2025-03-12 09:55:00,86.77,87.05,86.22,86.86,56021.0,86.6375,86.9171,86.0884,86.7274,56021.0
2025-03-12 10:00:00,86.77,87.5,86.69,87.17,123087.0,86.6375,87.3664,86.5577,87.0369,123087.0
2025-03-12 10:05:00,87.14,87.49,86.92,87.3,55025.0,87.007,87.3564,86.7873,87.1667,55025.0
2025-03-12 10:10:00,87.3,87.65,87.08,87.4,34809.0,87.1667,87.5162,86.9471,87.2666,34809.0
2025-03-12 10:15:00,87.37,87.6,87.24,87.38,36217.0,87.2366,87.4663,87.1068,87.2466,36217.0
2025-03-12 10:20:00,87.37,87.64,87.01,87.22,70016.0,87.2366,87.5062,86.8772,87.0869,70016.0
2025-03-12 10:25:00,87.28,87.58,87.1,87.24,63234.0,87.1468,87.4463,86.967,87.1068,63234.0
2025-03-12 10:30:00,87.21,87.21,86.57,86.66,71358.0,87.0769,87.0769,86.4378,86.5277,71358.0
2025-03-12 10:35:00,86.65,86.84,86.53,86.59,73681.0,86.5177,86.7074,86.3979,86.4578,73681.0
2025-03-12 10:40:00,86.62,86.67,86.33,86.36,55639.0,86.4878,86.5377,86.1982,86.2282,55639.0
2025-03-12 10:45:00,86.35,86.68,86.32,86.44,40587.0,86.2182,86.5477,86.1882,86.308,40587.0
2025-03-12 10:50:00,86.41,86.95,86.39,86.86,64980.0,86.2781,86.8173,86.2581,86.7274,64980.0
2025-03-12 10:55:00,86.85,86.85,86.41,86.42,33956.0,86.7174,86.7174,86.2781,86.2881,33956.0
2025-03-12 11:00:00,86.43,86.66,86.33,86.63,54843.0,86.2981,86.5277,86.1982,86.4978,54843.0
2025-03-12 11:05:00,86.66,86.97,86.43,86.93,30270.0,86.5277,86.8372,86.2981,86.7973,30270.0
2025-03-12 11:10:00,86.93,87.09,86.84,86.98,33546.0,86.7973,86.9571,86.7074,86.8472,33546.0
2025-03-12 11:15:00,86.94,87.3,86.74,87.04,34702.0,86.8073,87.1667,86.6076,86.9071,34702.0
2025-03-12 11:20:00,86.99,87.04,86.77,86.9,34401.0,86.8572,86.9071,86.6375,86.7673,34401.0
2025-03-12 11:25:00,86.93,87.05,86.77,86.84,40871.0,86.7973,86.9171,86.6375,86.7074,40871.0
2025-03-12 11:30:00,86.89,87.04,86.77,86.83,30628.0,86.7574,86.9071,86.6375,86.6975,30628.0
2025-03-12 11:35:00,86.87,87.15,86.86,87.07,57833.0,86.7374,87.017,86.7274,86.9371,57833.0
2025-03-12 11:40:00,87.09,87.1,86.97,86.99,43287.0,86.9571,86.967,86.8372,86.8572,43287.0
2025-03-12 11:45:00,86.97,87.16,86.86,87.03,44774.0,86.8372,87.0269,86.7274,86.8971,44774.0
2025-03-12 11:50:00,87.05,87.05,86.85,86.86,32869.0,86.9171,86.9171,86.7174,86.7274,32869.0
2025-03-12 11:55:00,86.85,86.87,86.53,86.87,39819.0,86.7174,86.7374,86.3979,86.7374,39819.0
2025-03-12 12:00:00,86.87,86.89,86.66,86.82,33087.0,86.7374,86.7574,86.5277,86.6875,33087.0
2025-03-12 12:05:00,86.81,87.02,86.8,86.98,32167.0,86.6775,86.8872,86.6675,86.8472,32167.0
2025-03-12 12:10:00,86.97,87.16,86.85,87.13,77772.0,86.8372,87.0269,86.7174,86.997,77772.0
2025-03-12 12:15:00,87.16,87.27,86.93,87.09,57007.0,87.0269,87.1368,86.7973,86.9571,57007.0
2025-03-12 12:20:00,87.14,87.27,87.11,87.18,35378.0,87.007,87.1368,86.977,87.0469,35378.0
2025-03-12 12:25:00,87.16,87.22,86.92,87.2,82024.0,87.0269,87.0869,86.7873,87.0669,82024.0
2025-03-12 12:30:00,87.23,87.36,87.19,87.36,51077.0,87.0968,87.2266,87.0569,87.2266,51077.0
2025-03-12 12:35:00,87.37,87.4,87.23,87.23,29242.0,87.2366,87.2666,87.0968,87.0968,29242.0
2025-03-12 12:40:00,87.22,87.26,86.87,86.99,48668.0,87.0869,87.1268,86.7374,86.8572,48668.0
2025-03-12 12:45:00,87.01,88.09,86.98,88.09,75738.0,86.8772,87.9555,86.8472,87.9555,75738.0
2025-03-12 12:50:00,88.07,88.14,87.47,87.7,62332.0,87.9356,88.0055,87.3365,87.5661,62332.0
2025-03-12 12:55:00,87.69,87.76,87.45,87.45,25334.0,87.5561,87.626,87.3165,87.3165,25334.0
2025-03-12 13:00:00,87.47,87.6,87.38,87.51,51560.0,87.3365,87.4663,87.2466,87.3764,51560.0
2025-03-12 13:05:00,87.48,87.54,87.25,87.54,25509.0,87.3465,87.4064,87.1168,87.4064,25509.0
2025-03-12 13:10:00,87.51,87.54,87.39,87.49,26192.0,87.3764,87.4064,87.2566,87.3564,26192.0
2025-03-12 13:15:00,87.49,87.73,87.41,87.65,34470.0,87.3564,87.5961,87.2766,87.5162,34470.0
2025-03-12 13:20:00,87.65,87.74,87.56,87.65,58489.0,87.5162,87.6061,87.4263,87.5162,58489.0
2025-03-12 13:25:00,87.63,87.72,87.53,87.69,64212.0,87.4962,87.5861,87.3964,87.5561,64212.0
2025-03-12 13:30:00,87.69,87.79,87.56,87.59,54054.0,87.5561,87.656,87.4263,87.4563,54054.0
2025-03-12 13:35:00,87.59,87.69,87.52,87.52,46810.0,87.4563,87.5561,87.3864,87.3864,46810.0
2025-03-12 13:40:00,87.53,87.58,87.43,87.5,35423.0,87.3964,87.4463,87.2965,87.3664,35423.0
2025-03-12 13:45:00,87.47,87.69,87.44,87.46,43638.0,87.3365,87.5561,87.3065,87.3265,43638.0
2025-03-12 13:50:00,87.47,87.54,87.23,87.26,38091.0,87.3365,87.4064,87.0968,87.1268,38091.0
2025-03-12 13:55:00,87.25,87.27,86.92,86.92,32537.0,87.1168,87.1368,86.7873,86.7873,32537.0
2025-03-12 14:00:00,86.91,87.31,86.88,87.21,38882.0,86.7773,87.1767,86.7474,87.0769,38882.0
2025-03-12 14:05:00,87.21,87.23,87.04,87.04,29443.0,87.0769,87.0968,86.9071,86.9071,29443.0
2025-03-12 14:10:00,87.07,87.34,87.07,87.16,28399.0,86.9371,87.2067,86.9371,87.0269,28399.0
2025-03-12 14:15:00,87.16,87.38,87.16,87.28,25226.0,87.0269,87.2466,87.0269,87.1468,25226.0
2025-03-12 14:20:00,87.33,87.36,87.13,87.31,28909.0,87.1967,87.2266,86.997,87.1767,28909.0
2025-03-12 14:25:00,87.29,87.61,87.28,87.54,25456.0,87.1567,87.4763,87.1468,87.4064,25456.0
2025-03-12 14:30:00,87.54,87.56,87.45,87.5,35086.0,87.4064,87.4263,87.3165,87.3664,35086.0
2025-03-12 14:35:00,87.51,87.57,87.42,87.53,27081.0,87.3764,87.4363,87.2866,87.3964,27081.0
2025-03-12 14:40:00,87.54,87.6,87.46,87.47,25497.0,87.4064,87.4663,87.3265,87.3365,25497.0
2025-03-12 14:45:00,87.46,87.53,87.33,87.39,36874.0,87.3265,87.3964,87.1967,87.2566,36874.0
2025-03-12 14:50:00,87.38,87.42,87.13,87.23,42787.0,87.2466,87.2866,86.997,87.0968,42787.0
2025-03-12 14:55:00,87.22,87.22,86.98,87.05,35235.0,87.0869,87.0869,86.8472,86.9171,35235.0
2025-03-12 15:00:00,87.02,87.02,86.6,86.79,41266.0,86.8872,86.8872,86.4678,86.6575,41266.0
2025-03-12 15:05:00,86.79,87.08,86.73,87.02,49700.0,86.6575,86.9471,86.5976,86.8872,49700.0
2025-03-12 15:10:00,87.0,87.04,86.86,86.87,47227.0,86.8672,86.9071,86.7274,86.7374,47227.0
2025-03-12 15:15:00,86.85,86.94,86.7,86.92,47917.0,86.7174,86.8073,86.5677,86.7873,47917.0
2025-03-12 15:20:00,86.95,86.98,86.7,86.94,66478.0,86.8173,86.8472,86.5677,86.8073,66478.0
2025-03-12 15:25:00,86.94,87.1,86.82,86.89,56815.0,86.8073,86.967,86.6875,86.7574,56815.0
2025-03-12 15:30:00,86.89,87.07,86.66,86.72,71710.0,86.7574,86.9371,86.5277,86.5876,71710.0
2025-03-12 15:35:00,86.7,86.71,86.48,86.64,77786.0,86.5677,86.5776,86.348,86.5077,77786.0
2025-03-12 15:40:00,86.64,86.68,86.46,86.61,98204.0,86.5077,86.5477,86.328,86.4778,98204.0
2025-03-12 15:45:00,86.63,86.8,86.57,86.75,118837.0,86.4978,86.6675,86.4378,86.6176,118837.0
2025-03-12 15:50:00,86.73,87.14,86.62,87.04,224985.0,86.5976,87.007,86.4878,86.9071,224985.0
2025-03-12 15:55:00,87.1,87.13,86.6,86.74,488408.0,86.967,86.997,86.4678,86.6076,488408.0
2025-03-13 09:30:00,86.56,87.2,86.22,86.77,110256.0,86.4279,87.0669,86.0884,86.6375,110256.0
2025-03-13 09:35:00,86.72,87.17,86.43,87.1,47382.0,86.5876,87.0369,86.2981,86.967,47382.0
2025-03-13 09:40:00,87.1,87.4,86.57,86.69,34944.0,86.967,87.2666,86.4378,86.5577,34944.0
2025-03-13 09:45:00,86.65,86.85,86.5,86.65,49277.0,86.5177,86.7174,86.368,86.5177,49277.0
2025-03-13 09:50:00,86.65,86.8,86.05,86.08,55953.0,86.5177,86.6675,85.9186,85.9486,55953.0
2025-03-13 09:55:00,86.08,86.26,85.62,85.89,59336.0,85.9486,86.1283,85.4893,85.7589,59336.0
2025-03-13 10:00:00,85.92,86.5,85.6,86.38,54976.0,85.7888,86.368,85.4693,86.2481,54976.0
2025-03-13 10:05:00,86.38,87.22,86.38,87.21,27403.0,86.2481,87.0869,86.2481,87.0769,27403.0
2025-03-13 10:10:00,87.14,87.62,87.1,87.58,39579.0,87.007,87.4862,86.967,87.4463,39579.0
2025-03-13 10:15:00,87.58,87.67,87.32,87.42,105988.0,87.4463,87.5362,87.1867,87.2866,105988.0
2025-03-13 10:20:00,87.47,87.5,87.05,87.27,17339.0,87.3365,87.3664,86.9171,87.1368,17339.0
2025-03-13 10:25:00,87.22,87.29,86.73,86.79,43011.0,87.0869,87.1567,86.5976,86.6575,43011.0
2025-03-13 10:30:00,86.75,86.99,86.62,86.62,72861.0,86.6176,86.8572,86.4878,86.4878,72861.0
2025-03-13 10:35:00,86.68,86.7,86.32,86.48,20269.0,86.5477,86.5677,86.1882,86.348,20269.0
2025-03-13 10:40:00,86.43,86.53,86.34,86.48,13215.0,86.2981,86.3979,86.2082,86.348,13215.0
2025-03-13 10:45:00,86.45,86.68,86.35,86.4,11316.0,86.318,86.5477,86.2182,86.2681,11316.0
2025-03-13 10:50:00,86.42,86.65,86.41,86.52,22744.0,86.2881,86.5177,86.2781,86.3879,22744.0
2025-03-13 10:55:00,86.45,86.49,86.3,86.39,21395.0,86.318,86.358,86.1683,86.2581,21395.0
2025-03-13 11:00:00,86.41,86.66,86.41,86.52,26616.0,86.2781,86.5277,86.2781,86.3879,26616.0
2025-03-13 11:05:00,86.51,86.65,86.21,86.23,20570.0,86.3779,86.5177,86.0784,86.0984,20570.0
2025-03-13 11:10:00,86.26,86.33,86.2,86.28,15000.0,86.1283,86.1982,86.0684,86.1483,15000.0
2025-03-13 11:15:00,86.28,86.34,86.18,86.25,19791.0,86.1483,86.2082,86.0484,86.1183,19791.0
2025-03-13 11:20:00,86.25,86.25,86.01,86.06,12139.0,86.1183,86.1183,85.8787,85.9286,12139.0
2025-03-13 11:25:00,86.06,86.15,85.82,85.83,21576.0,85.9286,86.0185,85.689,85.699,21576.0
2025-03-13 11:30:00,85.84,85.99,85.84,85.88,9432.0,85.709,85.8587,85.709,85.7489,9432.0
2025-03-13 11:35:00,85.84,85.84,85.37,85.44,19705.0,85.709,85.709,85.2397,85.3096,19705.0
2025-03-13 11:40:00,85.44,85.92,85.4,85.86,22784.0,85.3096,85.7888,85.2696,85.7289,22784.0
2025-03-13 11:45:00,85.86,85.9,85.6,85.76,16236.0,85.7289,85.7689,85.4693,85.6291,16236.0
2025-03-13 11:50:00,85.69,85.72,85.42,85.45,48556.0,85.5592,85.5891,85.2896,85.3196,48556.0
2025-03-13 11:55:00,85.45,85.55,85.4,85.44,18440.0,85.3196,85.4194,85.2696,85.3096,18440.0
2025-03-13 12:00:00,85.45,85.53,85.35,85.48,14437.0,85.3196,85.3994,85.2197,85.3495,14437.0
2025-03-13 12:05:00,85.42,85.6,85.28,85.56,16670.0,85.2896,85.4693,85.1498,85.4294,16670.0
2025-03-13 12:10:00,85.56,85.56,85.23,85.26,13514.0,85.4294,85.4294,85.0999,85.1298,13514.0
2025-03-13 12:15:00,85.24,85.26,85.12,85.21,21757.0,85.1099,85.1298,84.9901,85.0799,21757.0
2025-03-13 12:20:00,85.21,85.33,85.19,85.26,15136.0,85.0799,85.1997,85.06,85.1298,15136.0
2025-03-13 12:25:00,85.23,85.27,85.14,85.2,9696.0,85.0999,85.1398,85.01,85.0699,9696.0
2025-03-13 12:30:00,85.16,85.48,85.06,85.41,18490.0,85.03,85.3495,84.9302,85.2796,18490.0
2025-03-13 12:35:00,85.4,85.87,85.23,85.79,11598.0,85.2696,85.7389,85.0999,85.659,11598.0
2025-03-13 12:40:00,85.77,85.82,85.49,85.51,8932.0,85.6391,85.689,85.3595,85.3795,8932.0
2025-03-13 12:45:00,85.53,85.58,85.06,85.25,17636.0,85.3994,85.4494,84.9302,85.1199,17636.0
2025-03-13 12:50:00,85.23,85.55,85.19,85.33,9239.0,85.0999,85.4194,85.06,85.1997,9239.0
2025-03-13 12:55:00,85.37,85.43,85.2,85.41,11321.0,85.2397,85.2996,85.0699,85.2796,11321.0
2025-03-13 13:00:00,85.41,85.41,85.15,85.27,11449.0,85.2796,85.2796,85.02,85.1398,11449.0
2025-03-13 13:05:00,85.33,85.4,85.13,85.21,31893.0,85.1997,85.2696,85.0,85.0799,31893.0
2025-03-13 13:10:00,85.2,85.23,84.81,84.84,29384.0,85.0699,85.0999,84.6805,84.7105,29384.0
2025-03-13 13:15:00,84.81,84.81,84.24,84.28,21568.0,84.6805,84.6805,84.1114,84.1513,21568.0
2025-03-13 13:20:00,84.27,84.35,84.19,84.22,13414.0,84.1414,84.2212,84.0615,84.0914,13414.0
2025-03-13 13:25:00,84.2,84.32,83.98,84.17,23939.0,84.0715,84.1913,83.8518,84.0415,23939.0
2025-03-13 13:30:00,84.19,84.24,84.04,84.21,15633.0,84.0615,84.1114,83.9117,84.0815,15633.0
2025-03-13 13:35:00,84.19,84.24,83.93,83.93,20120.0,84.0615,84.1114,83.8019,83.8019,20120.0
2025-03-13 13:40:00,83.98,84.24,83.95,84.16,13157.0,83.8518,84.1114,83.8218,84.0315,13157.0
2025-03-13 13:45:00,84.17,84.19,83.99,84.06,12839.0,84.0415,84.0615,83.8618,83.9317,12839.0
2025-03-13 13:50:00,84.04,84.43,84.01,84.38,24761.0,83.9117,84.3011,83.8818,84.2512,24761.0
2025-03-13 13:55:00,84.42,84.43,84.22,84.27,17212.0,84.2911,84.3011,84.0914,84.1414,17212.0
2025-03-13 14:00:00,84.27,84.79,84.22,84.76,18790.0,84.1414,84.6606,84.0914,84.6306,18790.0
2025-03-13 14:05:00,84.7,84.91,84.59,84.88,15705.0,84.5707,84.7804,84.4609,84.7504,15705.0
2025-03-13 14:10:00,84.8,85.37,84.8,85.24,15570.0,84.6706,85.2397,84.6706,85.1099,15570.0
2025-03-13 14:15:00,85.24,85.24,84.99,85.1,21944.0,85.1099,85.1099,84.8603,84.9701,21944.0
2025-03-13 14:20:00,85.08,85.34,85.03,85.23,25538.0,84.9501,85.2097,84.9002,85.0999,25538.0
2025-03-13 14:25:00,85.26,85.57,85.23,85.56,22282.0,85.1298,85.4394,85.0999,85.4294,22282.0
2025-03-13 14:30:00,85.56,85.64,85.36,85.38,21062.0,85.4294,85.5093,85.2297,85.2497,21062.0
2025-03-13 14:35:00,85.39,85.62,85.35,85.55,11230.0,85.2597,85.4893,85.2197,85.4194,11230.0
2025-03-13 14:40:00,85.57,85.57,85.36,85.52,11138.0,85.4394,85.4394,85.2297,85.3895,11138.0
2025-03-13 14:45:00,85.52,85.71,85.51,85.68,23902.0,85.3895,85.5792,85.3795,85.5492,23902.0
2025-03-13 14:50:00,85.65,85.7,85.31,85.42,35700.0,85.5193,85.5692,85.1798,85.2896,35700.0
2025-03-13 14:55:00,85.41,85.59,85.29,85.46,33766.0,85.2796,85.4593,85.1598,85.3295,33766.0
2025-03-13 15:00:00,85.45,85.77,85.38,85.48,20527.0,85.3196,85.6391,85.2497,85.3495,20527.0
2025-03-13 15:05:00,85.43,85.53,85.07,85.24,26932.0,85.2996,85.3994,84.9401,85.1099,26932.0
2025-03-13 15:10:00,85.24,85.71,85.17,85.59,16326.0,85.1099,85.5792,85.04,85.4593,16326.0
2025-03-13 15:15:00,85.57,85.59,85.42,85.47,25249.0,85.4394,85.4593,85.2896,85.3395,25249.0
2025-03-13 15:20:00,85.47,85.47,85.32,85.42,29045.0,85.3395,85.3395,85.1898,85.2896,29045.0
2025-03-13 15:25:00,85.42,85.42,85.03,85.17,37937.0,85.2896,85.2896,84.9002,85.04,37937.0
2025-03-13 15:30:00,85.17,85.33,85.08,85.31,33695.0,85.04,85.1997,84.9501,85.1798,33695.0
2025-03-13 15:35:00,85.27,85.32,84.93,84.97,36316.0,85.1398,85.1898,84.8004,84.8403,36316.0
2025-03-13 15:40:00,84.99,85.16,84.94,85.16,29590.0,84.8603,85.03,84.8103,85.03,29590.0
2025-03-13 15:45:00,85.13,85.31,85.03,85.26,48930.0,85.0,85.1798,84.9002,85.1298,48930.0
2025-03-13 15:50:00,85.27,85.36,84.95,85.29,99826.0,85.1398,85.2297,84.8203,85.1598,99826.0
2025-03-13 15:55:00,85.27,85.43,85.14,85.37,283476.0,85.1398,85.2996,85.01,85.2397,283476.0
2025-03-14 09:30:00,86.01,86.29,85.66,86.06,50797.0,85.8787,86.1583,85.5292,85.9286,50797.0
2025-03-14 09:35:00,86.06,86.37,85.7,85.7,35199.0,85.9286,86.2382,85.5692,85.5692,35199.0
2025-03-14 09:40:00,85.73,86.09,85.69,86.0,31760.0,85.5991,85.9586,85.5592,85.8687,31760.0
2025-03-14 09:45:00,86.02,86.06,85.46,85.71,39597.0,85.8887,85.9286,85.3295,85.5792,39597.0
2025-03-14 09:50:00,85.73,85.98,85.7,85.87,15173.0,85.5991,85.8487,85.5692,85.7389,15173.0
2025-03-14 09:55:00,85.86,85.86,85.29,85.38,14314.0,85.7289,85.7289,85.1598,85.2497,14314.0
2025-03-14 10:00:00,85.38,85.93,84.79,85.81,35649.0,85.2497,85.7988,84.6606,85.679,35649.0
2025-03-14 10:05:00,85.85,85.93,85.46,85.46,30003.0,85.7189,85.7988,85.3295,85.3295,30003.0
2025-03-14 10:10:00,85.45,85.58,85.13,85.22,32573.0,85.3196,85.4494,85.0,85.0899,32573.0
2025-03-14 10:15:00,85.15,85.28,84.73,84.91,120459.0,85.02,85.1498,84.6007,84.7804,120459.0
2025-03-14 10:20:00,84.9,85.17,84.41,85.12,239053.0,84.7704,85.04,84.2811,84.9901,239053.0
2025-03-14 10:25:00,85.14,85.14,84.56,84.59,42476.0,85.01,85.01,84.4309,84.4609,42476.0
2025-03-14 10:30:00,84.58,84.71,84.23,84.27,109103.0,84.4509,84.5807,84.1014,84.1414,109103.0
2025-03-14 10:35:00,84.28,84.52,84.01,84.46,57684.0,84.1513,84.391,83.8818,84.3311,57684.0
2025-03-14 10:40:00,84.43,84.56,84.02,84.26,40181.0,84.3011,84.4309,83.8917,84.1314,40181.0
2025-03-14 10:45:00,84.28,84.86,84.27,84.8,30160.0,84.1513,84.7305,84.1414,84.6706,30160.0
2025-03-14 10:50:00,84.86,85.11,84.81,84.88,20472.0,84.7305,84.9801,84.6805,84.7504,20472.0
2025-03-14 10:55:00,84.83,85.02,84.67,85.0,25921.0,84.7005,84.8902,84.5407,84.8702,25921.0
2025-03-14 11:00:00,85.05,85.14,84.95,85.08,34852.0,84.9202,85.01,84.8203,84.9501,34852.0
2025-03-14 11:05:00,85.1,85.15,84.89,84.89,29646.0,84.9701,85.02,84.7604,84.7604,29646.0
2025-03-14 11:10:00,84.89,85.21,84.89,85.2,23020.0,84.7604,85.0799,84.7604,85.0699,23020.0
2025-03-14 11:15:00,85.23,85.25,85.07,85.15,26483.0,85.0999,85.1199,84.9401,85.02,26483.0
2025-03-14 11:20:00,85.15,85.57,85.02,85.51,38495.0,85.02,85.4394,84.8902,85.3795,38495.0
2025-03-14 11:25:00,85.54,85.57,85.36,85.48,21570.0,85.4094,85.4394,85.2297,85.3495,21570.0
2025-03-14 11:30:00,85.5,85.58,85.43,85.48,18145.0,85.3695,85.4494,85.2996,85.3495,18145.0
2025-03-14 11:35:00,85.51,85.82,85.49,85.64,116413.0,85.3795,85.689,85.3595,85.5093,116413.0
2025-03-14 11:40:00,85.61,85.66,85.48,85.48,42512.0,85.4793,85.5292,85.3495,85.3495,42512.0
2025-03-14 11:45:00,85.52,85.52,85.34,85.48,20230.0,85.3895,85.3895,85.2097,85.3495,20230.0
2025-03-14 11:50:00,85.5,85.54,85.35,85.49,36753.0,85.3695,85.4094,85.2197,85.3595,36753.0
2025-03-14 11:55:00,85.49,85.54,85.41,85.47,22638.0,85.3595,85.4094,85.2796,85.3395,22638.0
2025-03-14 12:00:00,85.5,85.86,85.49,85.81,47325.0,85.3695,85.7289,85.3595,85.679,47325.0
2025-03-14 12:05:00,85.81,85.81,85.52,85.55,59363.0,85.679,85.679,85.3895,85.4194,59363.0
2025-03-14 12:10:00,85.58,85.58,85.36,85.42,32317.0,85.4494,85.4494,85.2297,85.2896,32317.0
2025-03-14 12:15:00,85.44,85.49,85.25,85.44,38547.0,85.3096,85.3595,85.1199,85.3096,38547.0
2025-03-14 12:20:00,85.42,85.54,85.38,85.45,25262.0,85.2896,85.4094,85.2497,85.3196,25262.0
2025-03-14 12:25:00,85.5,85.51,85.31,85.41,29814.0,85.3695,85.3795,85.1798,85.2796,29814.0
2025-03-14 12:30:00,85.37,85.58,85.37,85.54,22367.0,85.2397,85.4494,85.2397,85.4094,22367.0
2025-03-14 12:35:00,85.55,85.83,85.54,85.66,46280.0,85.4194,85.699,85.4094,85.5292,46280.0
2025-03-14 12:40:00,85.67,85.92,85.65,85.86,32479.0,85.5392,85.7888,85.5193,85.7289,32479.0
2025-03-14 12:45:00,85.89,86.14,85.72,86.11,31491.0,85.7589,86.0085,85.5891,85.9786,31491.0
2025-03-14 12:50:00,86.14,86.5,86.11,86.5,13391.0,86.0085,86.368,85.9786,86.368,13391.0
2025-03-14 12:55:00,86.49,86.5,86.16,86.17,18071.0,86.358,86.368,86.0285,86.0385,18071.0
2025-03-14 13:00:00,86.16,86.29,86.0,86.15,34823.0,86.0285,86.1583,85.8687,86.0185,34823.0
2025-03-14 13:05:00,86.2,86.21,85.99,86.04,43241.0,86.0684,86.0784,85.8587,85.9087,43241.0
2025-03-14 13:10:00,86.06,86.23,85.87,86.13,16243.0,85.9286,86.0984,85.7389,85.9985,16243.0
2025-03-14 13:15:00,86.16,86.33,86.12,86.23,10374.0,86.0285,86.1982,85.9885,86.0984,10374.0
2025-03-14 13:20:00,86.23,86.24,86.1,86.14,12135.0,86.0984,86.1084,85.9686,86.0085,12135.0
2025-03-14 13:25:00,86.16,86.41,86.1,86.31,14535.0,86.0285,86.2781,85.9686,86.1782,14535.0
2025-03-14 13:30:00,86.3,86.43,86.21,86.24,13650.0,86.1683,86.2981,86.0784,86.1084,13650.0
2025-03-14 13:35:00,86.28,86.5,86.25,86.5,15818.0,86.1483,86.368,86.1183,86.368,15818.0
2025-03-14 13:40:00,86.42,86.49,86.18,86.21,22865.0,86.2881,86.358,86.0484,86.0784,22865.0
2025-03-14 13:45:00,86.24,86.29,86.17,86.19,14617.0,86.1084,86.1583,86.0385,86.0584,14617.0
2025-03-14 13:50:00,86.19,86.34,86.19,86.3,17927.0,86.0584,86.2082,86.0584,86.1683,17927.0
2025-03-14 13:55:00,86.29,86.3,86.06,86.07,18285.0,86.1583,86.1683,85.9286,85.9386,18285.0
2025-03-14 14:00:00,86.09,86.25,86.07,86.14,20721.0,85.9586,86.1183,85.9386,86.0085,20721.0
2025-03-14 14:05:00,86.17,86.28,86.03,86.17,37378.0,86.0385,86.1483,85.8987,86.0385,37378.0
2025-03-14 14:10:00,86.15,86.23,86.13,86.2,28540.0,86.0185,86.0984,85.9985,86.0684,28540.0
2025-03-14 14:15:00,86.17,86.31,86.14,86.14,27475.0,86.0385,86.1782,86.0085,86.0085,27475.0
2025-03-14 14:20:00,86.19,86.24,86.1,86.15,14232.0,86.0584,86.1084,85.9686,86.0185,14232.0
2025-03-14 14:25:00,86.19,86.25,86.1,86.13,34447.0,86.0584,86.1183,85.9686,85.9985,34447.0
2025-03-14 14:30:00,86.13,86.3,86.11,86.22,20292.0,85.9985,86.1683,85.9786,86.0884,20292.0
2025-03-14 14:35:00,86.22,86.34,86.15,86.31,24957.0,86.0884,86.2082,86.0185,86.1782,24957.0
2025-03-14 14:40:00,86.3,86.7,86.27,86.57,32553.0,86.1683,86.5677,86.1383,86.4378,32553.0
2025-03-14 14:45:00,86.57,86.87,86.56,86.71,39865.0,86.4378,86.7374,86.4279,86.5776,39865.0
2025-03-14 14:50:00,86.72,86.78,86.61,86.69,22413.0,86.5876,86.6475,86.4778,86.5577,22413.0
2025-03-14 14:55:00,86.66,86.75,86.49,86.63,37649.0,86.5277,86.6176,86.358,86.4978,37649.0
2025-03-14 15:00:00,86.61,86.65,86.4,86.48,40887.0,86.4778,86.5177,86.2681,86.348,40887.0
2025-03-14 15:05:00,86.46,86.68,86.46,86.67,39223.0,86.328,86.5477,86.328,86.5377,39223.0
2025-03-14 15:10:00,86.67,86.73,86.55,86.59,29128.0,86.5377,86.5976,86.4179,86.4578,29128.0
2025-03-14 15:15:00,86.59,86.61,86.39,86.5,33361.0,86.4578,86.4778,86.2581,86.368,33361.0
2025-03-14 15:20:00,86.48,86.53,86.32,86.36,40309.0,86.348,86.3979,86.1882,86.2282,40309.0
2025-03-14 15:25:00,86.34,86.46,86.19,86.2,35811.0,86.2082,86.328,86.0584,86.0684,35811.0
2025-03-14 15:30:00,86.2,86.4,86.15,86.24,54005.0,86.0684,86.2681,86.0185,86.1084,54005.0
2025-03-14 15:35:00,86.24,86.25,86.04,86.04,53347.0,86.1084,86.1183,85.9087,85.9087,53347.0
2025-03-14 15:40:00,86.03,86.03,85.81,85.9,69912.0,85.8987,85.8987,85.679,85.7689,69912.0
2025-03-14 15:45:00,85.9,86.0,85.74,85.91,88395.0,85.7689,85.8687,85.6091,85.7789,88395.0
2025-03-14 15:50:00,85.89,86.32,85.75,86.22,167083.0,85.7589,86.1882,85.6191,86.0884,167083.0
2025-03-14 15:55:00,86.25,86.91,86.25,86.74,369730.0,86.1183,86.7773,86.1183,86.6076,369730.0
2025-03-17 09:30:00,87.15,89.07,87.15,88.97,53960.0,87.017,88.934,87.017,88.8342,53960.0
2025-03-17 09:35:00,89.08,89.32,88.45,88.45,50275.0,88.944,89.1837,88.315,88.315,50275.0
2025-03-17 09:40:00,88.65,88.65,88.01,88.29,14325.0,88.5147,88.5147,87.8757,88.1552,14325.0
2025-03-17 09:45:00,88.29,88.69,88.22,88.47,9308.0,88.1552,88.5546,88.0853,88.3349,9308.0
2025-03-17 09:50:00,88.47,88.61,88.22,88.4,13884.0,88.3349,88.4747,88.0853,88.2651,13884.0
2025-03-17 09:55:00,88.43,88.43,87.93,87.93,8081.0,88.295,88.295,87.7958,87.7958,8081.0
2025-03-17 10:00:00,87.9,88.06,87.6,87.89,21032.0,87.7658,87.9256,87.4663,87.7558,21032.0
2025-03-17 10:05:00,87.81,87.86,87.38,87.59,29687.0,87.676,87.7259,87.2466,87.4563,29687.0
2025-03-17 10:10:00,87.59,87.68,87.36,87.58,23837.0,87.4563,87.5462,87.2266,87.4463,23837.0
2025-03-17 10:15:00,87.61,87.84,87.55,87.79,17240.0,87.4763,87.7059,87.4164,87.656,17240.0
2025-03-17 10:20:00,87.8,87.88,87.72,87.78,10148.0,87.666,87.7458,87.5861,87.646,10148.0
2025-03-17 10:25:00,87.83,88.06,87.55,87.62,14213.0,87.6959,87.9256,87.4164,87.4862,14213.0
2025-03-17 10:30:00,87.62,87.83,87.57,87.64,16249.0,87.4862,87.6959,87.4363,87.5062,16249.0
2025-03-17 10:35:00,87.73,88.07,87.41,87.97,12857.0,87.5961,87.9356,87.2766,87.8357,12857.0
2025-03-17 10:40:00,88.04,88.07,87.77,88.07,7938.0,87.9056,87.9356,87.636,87.9356,7938.0
2025-03-17 10:45:00,88.08,88.08,87.86,87.95,5164.0,87.9455,87.9455,87.7259,87.8157,5164.0
2025-03-17 10:50:00,87.95,87.96,87.67,87.79,10172.0,87.8157,87.8257,87.5362,87.656,10172.0
2025-03-17 10:55:00,87.81,87.91,87.68,87.81,9889.0,87.676,87.7758,87.5462,87.676,9889.0
2025-03-17 11:00:00,87.88,88.2,87.85,87.88,7851.0,87.7458,88.0654,87.7159,87.7458,7851.0
2025-03-17 11:05:00,87.91,88.17,87.78,88.17,8183.0,87.7758,88.0354,87.646,88.0354,8183.0
2025-03-17 11:10:00,88.17,88.31,88.04,88.23,8613.0,88.0354,88.1752,87.9056,88.0953,8613.0
2025-03-17 11:15:00,88.25,88.4,88.07,88.37,30903.0,88.1153,88.2651,87.9356,88.2351,30903.0
2025-03-17 11:20:00,88.5,88.5,88.33,88.41,9452.0,88.3649,88.3649,88.1952,88.275,9452.0
2025-03-17 11:25:00,88.38,88.39,88.16,88.17,7975.0,88.2451,88.2551,88.0254,88.0354,7975.0
2025-03-17 11:30:00,88.13,88.3,87.95,88.03,11993.0,87.9955,88.1652,87.8157,87.8956,11993.0
2025-03-17 11:35:00,88.03,88.12,87.97,88.04,16198.0,87.8956,87.9855,87.8357,87.9056,16198.0
2025-03-17 11:40:00,87.98,88.15,87.98,88.14,9304.0,87.8457,88.0154,87.8457,88.0055,9304.0
2025-03-17 11:45:00,88.15,88.46,88.12,88.4,7594.0,88.0154,88.325,87.9855,88.2651,7594.0
2025-03-17 11:50:00,88.4,88.56,88.37,88.52,4398.0,88.2651,88.4248,88.2351,88.3849,4398.0
2025-03-17 11:55:00,88.56,88.59,88.45,88.54,7927.0,88.4248,88.4548,88.315,88.4048,7927.0
2025-03-17 12:00:00,88.5,88.57,88.37,88.53,5705.0,88.3649,88.4348,88.2351,88.3949,5705.0
2025-03-17 12:05:00,88.53,89.07,88.49,89.06,18146.0,88.3949,88.934,88.3549,88.924,18146.0
2025-03-17 12:10:00,89.06,89.06,88.79,88.79,9754.0,88.924,88.924,88.6545,88.6545,9754.0
2025-03-17 12:15:00,88.85,88.85,88.65,88.72,5195.0,88.7144,88.7144,88.5147,88.5846,5195.0
2025-03-17 12:20:00,88.72,88.77,88.63,88.69,12069.0,88.5846,88.6345,88.4947,88.5546,12069.0
2025-03-17 12:25:00,88.65,88.92,88.65,88.89,29034.0,88.5147,88.7843,88.5147,88.7543,29034.0
2025-03-17 12:30:00,88.92,89.0,88.66,88.88,32368.0,88.7843,88.8641,88.5247,88.7443,32368.0
2025-03-17 12:35:00,88.91,88.96,88.77,88.77,7035.0,88.7743,88.8242,88.6345,88.6345,7035.0
2025-03-17 12:40:00,88.81,88.88,88.63,88.68,5383.0,88.6744,88.7443,88.4947,88.5446,5383.0
2025-03-17 12:45:00,88.68,88.95,88.66,88.92,10934.0,88.5446,88.8142,88.5247,88.7843,10934.0
2025-03-17 12:50:00,88.96,89.1,88.9,89.09,6989.0,88.8242,88.964,88.7643,88.954,6989.0
2025-03-17 12:55:00,89.05,89.1,88.86,88.92,8418.0,88.9141,88.964,88.7244,88.7843,8418.0
2025-03-17 13:00:00,88.95,88.99,88.8,88.8,9186.0,88.8142,88.8542,88.6644,88.6644,9186.0
2025-03-17 13:05:00,88.79,89.0,88.76,88.97,16860.0,88.6545,88.8641,88.6245,88.8342,16860.0
2025-03-17 13:10:00,88.96,89.05,88.9,89.03,5794.0,88.8242,88.9141,88.7643,88.8941,5794.0
2025-03-17 13:15:00,88.98,89.03,88.92,89.0,6482.0,88.8442,88.8941,88.7843,88.8641,6482.0
2025-03-17 13:20:00,88.97,89.1,88.88,89.02,16980.0,88.8342,88.964,88.7443,88.8841,16980.0
2025-03-17 13:25:00,89.02,89.08,88.83,88.89,22814.0,88.8841,88.944,88.6944,88.7543,22814.0
2025-03-17 13:30:00,88.92,89.13,88.88,89.13,9457.0,88.7843,88.9939,88.7443,88.9939,9457.0
2025-03-17 13:35:00,89.13,89.28,89.09,89.19,26554.0,88.9939,89.1437,88.954,89.0538,26554.0
2025-03-17 13:40:00,89.19,89.53,89.19,89.49,19498.0,89.0538,89.3933,89.0538,89.3534,19498.0
2025-03-17 13:45:00,89.46,89.5,89.38,89.48,9904.0,89.3234,89.3634,89.2436,89.3434,9904.0
2025-03-17 13:50:00,89.48,89.5,89.4,89.44,7520.0,89.3434,89.3634,89.2635,89.3035,7520.0
2025-03-17 13:55:00,89.46,89.52,89.35,89.4,19088.0,89.3234,89.3833,89.2136,89.2635,19088.0
2025-03-17 14:00:00,89.43,89.55,89.35,89.37,15032.0,89.2935,89.4133,89.2136,89.2336,15032.0
2025-03-17 14:05:00,89.38,89.9,89.38,89.78,36838.0,89.2436,89.7628,89.2436,89.6429,36838.0
2025-03-17 14:10:00,89.76,89.87,89.72,89.73,35041.0,89.623,89.7328,89.583,89.593,35041.0
2025-03-17 14:15:00,89.74,89.87,89.71,89.79,24574.0,89.603,89.7328,89.5731,89.6529,24574.0
2025-03-17 14:20:00,89.81,90.02,89.78,90.02,14042.0,89.6729,89.8826,89.6429,89.8826,14042.0
2025-03-17 14:25:00,90.01,90.22,89.95,90.15,51543.0,89.8726,90.0823,89.8127,90.0124,51543.0
2025-03-17 14:30:00,90.14,90.65,90.09,90.54,14364.0,90.0024,90.5116,89.9525,90.4018,14364.0
2025-03-17 14:35:00,90.58,90.58,90.41,90.53,26503.0,90.4417,90.4417,90.272,90.3918,26503.0
2025-03-17 14:40:00,90.53,90.56,90.38,90.47,13256.0,90.3918,90.4218,90.242,90.3319,13256.0
2025-03-17 14:45:00,90.48,90.59,90.44,90.52,20269.0,90.3419,90.4517,90.3019,90.3818,20269.0
2025-03-17 14:50:00,90.51,90.76,90.51,90.75,19611.0,90.3718,90.6215,90.3718,90.6115,19611.0
2025-03-17 14:55:00,90.72,90.81,90.57,90.57,16099.0,90.5815,90.6714,90.4317,90.4317,16099.0
2025-03-17 15:00:00,90.6,90.63,90.29,90.33,33691.0,90.4617,90.4917,90.1522,90.1921,33691.0
2025-03-17 15:05:00,90.33,90.57,90.31,90.51,16800.0,90.1921,90.4317,90.1721,90.3718,16800.0
2025-03-17 15:10:00,90.48,90.57,90.41,90.57,19636.0,90.3419,90.4317,90.272,90.4317,19636.0
2025-03-17 15:15:00,90.53,90.53,90.36,90.43,20185.0,90.3918,90.3918,90.2221,90.292,20185.0
2025-03-17 15:20:00,90.44,90.59,90.41,90.41,33654.0,90.3019,90.4517,90.272,90.272,33654.0
2025-03-17 15:25:00,90.4,90.8,90.37,90.8,50273.0,90.262,90.6614,90.232,90.6614,50273.0
2025-03-17 15:30:00,90.69,90.86,90.62,90.68,52184.0,90.5516,90.7213,90.4817,90.5416,52184.0
2025-03-17 15:35:00,90.68,90.74,90.48,90.59,31073.0,90.5416,90.6015,90.3419,90.4517,31073.0
2025-03-17 15:40:00,90.59,90.74,90.5,90.62,23736.0,90.4517,90.6015,90.3618,90.4817,23736.0
2025-03-17 15:45:00,90.62,90.65,90.37,90.56,39987.0,90.4817,90.5116,90.232,90.4218,39987.0
2025-03-17 15:50:00,90.52,90.79,90.44,90.76,102380.0,90.3818,90.6514,90.3019,90.6215,102380.0
2025-03-17 15:55:00,90.76,90.76,90.03,90.14,267825.0,90.6215,90.6215,89.8926,90.0024,267825.0
2025-03-18 09:30:00,88.94,89.66,88.72,89.2,25512.0,88.8042,89.5231,88.5846,89.0638,25512.0
2025-03-18 09:35:00,89.18,89.26,88.43,89.15,11176.0,89.0439,89.1237,88.295,89.0139,11176.0
2025-03-18 09:40:00,89.07,89.31,88.74,89.12,10806.0,88.934,89.1737,88.6045,88.984,10806.0
2025-03-18 09:45:00,89.03,89.38,88.69,88.86,13915.0,88.8941,89.2436,88.5546,88.7244,13915.0
2025-03-18 09:50:00,88.77,88.84,88.01,88.42,18109.0,88.6345,88.7044,87.8757,88.285,18109.0
2025-03-18 09:55:00,88.37,88.62,88.17,88.42,11806.0,88.2351,88.4847,88.0354,88.285,11806.0
2025-03-18 10:00:00,88.3,88.76,88.18,88.69,24181.0,88.1652,88.6245,88.0454,88.5546,24181.0
2025-03-18 10:05:00,88.78,88.93,88.65,88.91,7281.0,88.6445,88.7942,88.5147,88.7743,7281.0
2025-03-18 10:10:00,88.91,88.91,88.59,88.63,7627.0,88.7743,88.7743,88.4548,88.4947,7627.0
2025-03-18 10:15:00,88.69,88.78,88.5,88.64,11299.0,88.5546,88.6445,88.3649,88.5047,11299.0
2025-03-18 10:20:00,88.56,88.92,88.47,88.74,19410.0,88.4248,88.7843,88.3349,88.6045,19410.0
2025-03-18 10:25:00,88.78,88.83,88.62,88.78,12949.0,88.6445,88.6944,88.4847,88.6445,12949.0
2025-03-18 10:30:00,88.76,88.91,88.71,88.91,10600.0,88.6245,88.7743,88.5746,88.7743,10600.0
2025-03-18 10:35:00,88.92,88.93,88.66,88.93,14099.0,88.7843,88.7942,88.5247,88.7942,14099.0
2025-03-18 10:40:00,88.91,88.91,88.51,88.53,6446.0,88.7743,88.7743,88.3749,88.3949,6446.0
2025-03-18 10:45:00,88.46,88.52,88.25,88.4,21025.0,88.325,88.3849,88.1153,88.2651,21025.0
2025-03-18 10:50:00,88.39,88.52,88.39,88.49,9109.0,88.2551,88.3849,88.2551,88.3549,9109.0
2025-03-18 10:55:00,88.5,88.7,88.42,88.66,9245.0,88.3649,88.5646,88.285,88.5247,9245.0
2025-03-18 11:00:00,88.66,88.66,88.08,88.15,13641.0,88.5247,88.5247,87.9455,88.0154,13641.0
2025-03-18 11:05:00,88.13,88.15,87.97,88.02,10154.0,87.9955,88.0154,87.8357,87.8856,10154.0
2025-03-18 11:10:00,88.02,88.3,87.95,88.26,12876.0,87.8856,88.1652,87.8157,88.1253,12876.0
2025-03-18 11:15:00,88.25,88.33,88.07,88.23,9338.0,88.1153,88.1952,87.9356,88.0953,9338.0
2025-03-18 11:20:00,88.27,88.27,88.12,88.17,11733.0,88.1353,88.1353,87.9855,88.0354,11733.0
2025-03-18 11:25:00,88.26,88.33,88.13,88.13,12808.0,88.1253,88.1952,87.9955,87.9955,12808.0
2025-03-18 11:30:00,88.13,88.26,88.11,88.16,7496.0,87.9955,88.1253,87.9755,88.0254,7496.0
2025-03-18 11:35:00,88.13,88.27,88.13,88.27,12020.0,87.9955,88.1353,87.9955,88.1353,12020.0
2025-03-18 11:40:00,88.27,88.31,88.09,88.19,8775.0,88.1353,88.1752,87.9555,88.0554,8775.0
2025-03-18 11:45:00,88.19,88.23,88.04,88.05,9721.0,88.0554,88.0953,87.9056,87.9156,9721.0
2025-03-18 11:50:00,88.03,88.04,87.91,88.01,11935.0,87.8956,87.9056,87.7758,87.8757,11935.0
2025-03-18 11:55:00,88.03,88.07,87.84,88.04,15106.0,87.8956,87.9356,87.7059,87.9056,15106.0
2025-03-18 12:00:00,87.99,88.26,87.99,88.22,16771.0,87.8557,88.1253,87.8557,88.0853,16771.0
2025-03-18 12:05:00,88.23,88.25,88.04,88.12,24825.0,88.0953,88.1153,87.9056,87.9855,24825.0
2025-03-18 12:10:00,88.14,88.29,88.14,88.26,8241.0,88.0055,88.1552,88.0055,88.1253,8241.0
2025-03-18 12:15:00,88.27,88.33,88.1,88.1,13627.0,88.1353,88.1952,87.9655,87.9655,13627.0
2025-03-18 12:20:00,88.11,88.3,88.07,88.3,13729.0,87.9755,88.1652,87.9356,88.1652,13729.0
2025-03-18 12:25:00,88.29,88.65,88.27,88.61,28071.0,88.1552,88.5147,88.1353,88.4747,28071.0
2025-03-18 12:30:00,88.61,88.69,88.49,88.62,52390.0,88.4747,88.5546,88.3549,88.4847,52390.0
2025-03-18 12:35:00,88.62,88.85,88.59,88.76,7503.0,88.4847,88.7144,88.4548,88.6245,7503.0
2025-03-18 12:40:00,88.77,88.81,88.56,88.58,20719.0,88.6345,88.6744,88.4248,88.4448,20719.0
2025-03-18 12:45:00,88.58,88.66,88.44,88.45,30870.0,88.4448,88.5247,88.305,88.315,30870.0
2025-03-18 12:50:00,88.5,88.52,88.37,88.52,6918.0,88.3649,88.3849,88.2351,88.3849,6918.0
2025-03-18 12:55:00,88.52,88.95,88.47,88.91,7767.0,88.3849,88.8142,88.3349,88.7743,7767.0
2025-03-18 13:00:00,88.88,88.99,88.81,88.94,6335.0,88.7443,88.8542,88.6744,88.8042,6335.0
2025-03-18 13:05:00,88.94,88.98,88.61,88.71,6111.0,88.8042,88.8442,88.4747,88.5746,6111.0
2025-03-18 13:10:00,88.65,89.02,88.65,88.94,7538.0,88.5147,88.8841,88.5147,88.8042,7538.0
2025-03-18 13:15:00,88.95,88.99,88.5,88.59,13351.0,88.8142,88.8542,88.3649,88.4548,13351.0
2025-03-18 13:20:00,88.56,88.74,88.51,88.7,6451.0,88.4248,88.6045,88.3749,88.5646,6451.0
2025-03-18 13:25:00,88.72,88.78,88.46,88.55,5501.0,88.5846,88.6445,88.325,88.4148,5501.0
2025-03-18 13:30:00,88.47,88.68,88.45,88.65,4990.0,88.3349,88.5446,88.315,88.5147,4990.0
2025-03-18 13:35:00,88.64,88.9,88.61,88.9,6184.0,88.5047,88.7643,88.4747,88.7643,6184.0
2025-03-18 13:40:00,88.9,88.9,88.64,88.69,6658.0,88.7643,88.7643,88.5047,88.5546,6658.0
2025-03-18 13:45:00,88.69,88.74,88.65,88.74,12233.0,88.5546,88.6045,88.5147,88.6045,12233.0
2025-03-18 13:50:00,88.76,88.82,88.73,88.75,6871.0,88.6245,88.6844,88.5946,88.6145,6871.0
2025-03-18 13:55:00,88.73,88.73,88.51,88.59,8948.0,88.5946,88.5946,88.3749,88.4548,8948.0
2025-03-18 14:00:00,88.62,88.63,88.45,88.47,7782.0,88.4847,88.4947,88.315,88.3349,7782.0
2025-03-18 14:05:00,88.49,88.59,88.41,88.52,10613.0,88.3549,88.4548,88.275,88.3849,10613.0
2025-03-18 14:10:00,88.49,88.49,88.3,88.33,4704.0,88.3549,88.3549,88.1652,88.1952,4704.0
2025-03-18 14:15:00,88.34,88.65,88.32,88.64,8386.0,88.2051,88.5147,88.1852,88.5047,8386.0
2025-03-18 14:20:00,88.61,88.79,88.57,88.73,19352.0,88.4747,88.6545,88.4348,88.5946,19352.0
2025-03-18 14:25:00,88.69,88.76,88.56,88.59,18466.0,88.5546,88.6245,88.4248,88.4548,18466.0
2025-03-18 14:30:00,88.6,88.81,88.6,88.73,14846.0,88.4648,88.6744,88.4648,88.5946,14846.0
2025-03-18 14:35:00,88.74,88.89,88.74,88.8,11203.0,88.6045,88.7543,88.6045,88.6644,11203.0
2025-03-18 14:40:00,88.77,88.93,88.73,88.73,19122.0,88.6345,88.7942,88.5946,88.5946,19122.0
2025-03-18 14:45:00,88.73,89.11,88.7,89.11,10195.0,88.5946,88.974,88.5646,88.974,10195.0
2025-03-18 14:50:00,89.12,89.28,89.01,89.15,10857.0,88.984,89.1437,88.8741,89.0139,10857.0
2025-03-18 14:55:00,89.16,89.16,88.87,88.94,10838.0,89.0239,89.0239,88.7343,88.8042,10838.0
2025-03-18 15:00:00,88.95,89.21,88.92,89.14,43440.0,88.8142,89.0738,88.7843,89.0039,43440.0
2025-03-18 15:05:00,89.15,89.23,88.98,89.17,59278.0,89.0139,89.0938,88.8442,89.0339,59278.0
2025-03-18 15:10:00,89.17,89.23,89.01,89.19,19975.0,89.0339,89.0938,88.8741,89.0538,19975.0
2025-03-18 15:15:00,89.19,89.19,88.81,88.94,26776.0,89.0538,89.0538,88.6744,88.8042,26776.0
2025-03-18 15:20:00,88.92,88.99,88.77,88.81,14741.0,88.7843,88.8542,88.6345,88.6744,14741.0
2025-03-18 15:25:00,88.83,88.91,88.65,88.81,14143.0,88.6944,88.7743,88.5147,88.6744,14143.0
2025-03-18 15:30:00,88.82,88.9,88.79,88.84,11694.0,88.6844,88.7643,88.6545,88.7044,11694.0
2025-03-18 15:35:00,88.81,88.83,88.63,88.67,10621.0,88.6744,88.6944,88.4947,88.5346,10621.0
2025-03-18 15:40:00,88.67,88.9,88.56,88.83,19742.0,88.5346,88.7643,88.4248,88.6944,19742.0
2025-03-18 15:45:00,88.85,89.0,88.7,88.87,24429.0,88.7144,88.8641,88.5646,88.7343,24429.0
2025-03-18 15:50:00,88.86,89.13,88.73,88.99,97273.0,88.7244,88.9939,88.5946,88.8542,97273.0
2025-03-18 15:55:00,89.04,89.26,88.72,88.83,182386.0,88.9041,89.1237,88.5846,88.6944,182386.0
2025-03-19 09:30:00,88.69,89.45,88.25,88.26,18572.0,88.5546,89.3135,88.1153,88.1253,18572.0
2025-03-19 09:35:00,88.51,88.88,88.51,88.8,11688.0,88.3749,88.7443,88.3749,88.6644,11688.0
2025-03-19 09:40:00,88.91,89.12,88.55,88.61,4420.0,88.7743,88.984,88.4148,88.4747,4420.0
2025-03-19 09:45:00,88.63,89.22,88.63,89.22,2969.0,88.4947,89.0838,88.4947,89.0838,2969.0
2025-03-19 09:50:00,89.31,89.45,89.08,89.39,5473.0,89.1737,89.3135,88.944,89.2535,5473.0
2025-03-19 09:55:00,89.39,89.44,89.15,89.29,7509.0,89.2535,89.3035,89.0139,89.1537,7509.0
2025-03-19 10:00:00,89.33,89.34,89.11,89.27,21774.0,89.1936,89.2036,88.974,89.1337,21774.0
2025-03-19 10:05:00,89.27,89.5,89.12,89.43,13287.0,89.1337,89.3634,88.984,89.2935,13287.0
2025-03-19 10:10:00,89.5,89.5,89.28,89.32,26099.0,89.3634,89.3634,89.1437,89.1837,26099.0
2025-03-19 10:15:00,89.42,89.43,89.17,89.33,5734.0,89.2835,89.2935,89.0339,89.1936,5734.0
2025-03-19 10:20:00,89.35,89.5,89.32,89.4,3527.0,89.2136,89.3634,89.1837,89.2635,3527.0
2025-03-19 10:25:00,89.29,89.41,89.24,89.28,4442.0,89.1537,89.2735,89.1038,89.1437,4442.0
2025-03-19 10:30:00,89.26,89.32,89.09,89.12,33369.0,89.1237,89.1837,88.954,88.984,33369.0
2025-03-19 10:35:00,89.13,89.26,89.08,89.26,6285.0,88.9939,89.1237,88.944,89.1237,6285.0
2025-03-19 10:40:00,89.13,89.17,88.99,89.01,6200.0,88.9939,89.0339,88.8542,88.8741,6200.0
2025-03-19 10:45:00,89.04,89.06,88.92,89.06,3256.0,88.9041,88.924,88.7843,88.924,3256.0
2025-03-19 10:50:00,89.12,89.21,89.05,89.1,6657.0,88.984,89.0738,88.9141,88.964,6657.0
2025-03-19 10:55:00,89.04,89.04,88.87,88.88,3340.0,88.9041,88.9041,88.7343,88.7443,3340.0
2025-03-19 11:00:00,88.93,89.07,88.93,89.03,3344.0,88.7942,88.934,88.7942,88.8941,3344.0
2025-03-19 11:05:00,89.04,89.32,89.01,89.24,7721.0,88.9041,89.1837,88.8741,89.1038,7721.0
2025-03-19 11:10:00,89.19,89.24,89.14,89.21,15841.0,89.0538,89.1038,89.0039,89.0738,15841.0
2025-03-19 11:15:00,89.22,89.29,88.94,88.94,6559.0,89.0838,89.1537,88.8042,88.8042,6559.0
2025-03-19 11:20:00,88.98,89.24,88.97,89.09,4165.0,88.8442,89.1038,88.8342,88.954,4165.0
2025-03-19 11:25:00,89.01,89.04,88.9,88.93,3300.0,88.8741,88.9041,88.7643,88.7942,3300.0
2025-03-19 11:30:00,88.99,89.18,88.94,89.14,4716.0,88.8542,89.0439,88.8042,89.0039,4716.0
2025-03-19 11:35:00,89.16,89.16,89.06,89.11,4661.0,89.0239,89.0239,88.924,88.974,4661.0
2025-03-19 11:40:00,89.11,89.31,89.11,89.29,5049.0,88.974,89.1737,88.974,89.1537,5049.0
2025-03-19 11:45:00,89.29,89.37,89.23,89.34,6485.0,89.1537,89.2336,89.0938,89.2036,6485.0
2025-03-19 11:50:00,89.39,89.58,89.39,89.5,8435.0,89.2535,89.4433,89.2535,89.3634,8435.0
2025-03-19 11:55:00,89.5,89.53,89.35,89.36,11740.0,89.3634,89.3933,89.2136,89.2236,11740.0
2025-03-19 12:00:00,89.35,89.45,89.34,89.34,7110.0,89.2136,89.3135,89.2036,89.2036,7110.0
2025-03-19 12:05:00,89.34,89.45,89.3,89.36,5875.0,89.2036,89.3135,89.1637,89.2236,5875.0
2025-03-19 12:10:00,89.33,89.37,89.25,89.27,6437.0,89.1936,89.2336,89.1138,89.1337,6437.0
2025-03-19 12:15:00,89.32,89.33,89.23,89.27,6975.0,89.1837,89.1936,89.0938,89.1337,6975.0
2025-03-19 12:20:00,89.28,89.4,89.23,89.3,22536.0,89.1437,89.2635,89.0938,89.1637,22536.0
2025-03-19 12:25:00,89.34,89.38,89.3,89.36,7810.0,89.2036,89.2436,89.1637,89.2236,7810.0
2025-03-19 12:30:00,89.32,89.35,89.2,89.25,4911.0,89.1837,89.2136,89.0638,89.1138,4911.0
2025-03-19 12:35:00,89.29,89.3,89.21,89.21,5895.0,89.1537,89.1637,89.0738,89.0738,5895.0
2025-03-19 12:40:00,89.19,89.29,89.17,89.28,3903.0,89.0538,89.1537,89.0339,89.1437,3903.0
2025-03-19 12:45:00,89.26,89.26,89.17,89.2,3234.0,89.1237,89.1237,89.0339,89.0638,3234.0
2025-03-19 12:50:00,89.23,89.34,89.17,89.33,4791.0,89.0938,89.2036,89.0339,89.1936,4791.0
2025-03-19 12:55:00,89.28,89.28,89.0,89.07,4678.0,89.1437,89.1437,88.8641,88.934,4678.0
2025-03-19 13:00:00,89.07,89.09,88.99,89.03,6801.0,88.934,88.954,88.8542,88.8941,6801.0
2025-03-19 13:05:00,89.04,89.07,88.83,88.85,6563.0,88.9041,88.934,88.6944,88.7144,6563.0
2025-03-19 13:10:00,88.82,88.87,88.63,88.65,6382.0,88.6844,88.7343,88.4947,88.5147,6382.0
2025-03-19 13:15:00,88.61,88.68,88.36,88.37,11220.0,88.4747,88.5446,88.2251,88.2351,11220.0
2025-03-19 13:20:00,88.33,88.41,88.26,88.3,10436.0,88.1952,88.275,88.1253,88.1652,10436.0
2025-03-19 13:25:00,88.3,88.34,88.13,88.13,5172.0,88.1652,88.2051,87.9955,87.9955,5172.0
2025-03-19 13:30:00,88.14,88.16,88.03,88.12,6922.0,88.0055,88.0254,87.8956,87.9855,6922.0
2025-03-19 13:35:00,88.12,88.19,88.08,88.09,5802.0,87.9855,88.0554,87.9455,87.9555,5802.0
2025-03-19 13:40:00,88.09,88.15,87.82,87.82,10380.0,87.9555,88.0154,87.6859,87.6859,10380.0
2025-03-19 13:45:00,87.82,87.84,87.68,87.68,8580.0,87.6859,87.7059,87.5462,87.5462,8580.0
2025-03-19 13:50:00,87.7,88.1,87.7,88.09,87319.0,87.5661,87.9655,87.5661,87.9555,87319.0
2025-03-19 13:55:00,88.09,88.12,87.72,87.72,8814.0,87.9555,87.9855,87.5861,87.5861,8814.0
2025-03-19 14:00:00,87.66,88.52,87.46,88.33,18688.0,87.5262,88.3849,87.3265,88.1952,18688.0
2025-03-19 14:05:00,88.3,88.35,88.06,88.23,5971.0,88.1652,88.2151,87.9256,88.0953,5971.0
2025-03-19 14:10:00,88.28,88.53,88.23,88.32,5548.0,88.1452,88.3949,88.0953,88.1852,5548.0
2025-03-19 14:15:00,88.37,88.63,88.37,88.45,7124.0,88.2351,88.4947,88.2351,88.315,7124.0
2025-03-19 14:20:00,88.42,88.47,88.25,88.4,7086.0,88.285,88.3349,88.1153,88.2651,7086.0
2025-03-19 14:25:00,88.35,88.39,88.07,88.07,6147.0,88.2151,88.2551,87.9356,87.9356,6147.0
2025-03-19 14:30:00,88.13,88.7,88.12,88.65,43170.0,87.9955,88.5646,87.9855,88.5147,43170.0
2025-03-19 14:35:00,88.67,89.07,88.62,88.79,38190.0,88.5346,88.934,88.4847,88.6545,38190.0
2025-03-19 14:40:00,88.78,89.14,88.68,89.05,24030.0,88.6445,89.0039,88.5446,88.9141,24030.0
2025-03-19 14:45:00,89.1,89.1,88.76,88.83,9470.0,88.964,88.964,88.6245,88.6944,9470.0
2025-03-19 14:50:00,88.87,89.24,88.86,89.24,9912.0,88.7343,89.1038,88.7244,89.1038,9912.0
2025-03-19 14:55:00,89.15,89.38,89.1,89.28,11087.0,89.0139,89.2436,88.964,89.1437,11087.0
2025-03-19 15:00:00,89.26,89.88,89.25,89.8,22686.0,89.1237,89.7428,89.1138,89.6629,22686.0
2025-03-19 15:05:00,89.75,90.4,89.74,90.4,20686.0,89.613,90.262,89.603,90.262,20686.0
2025-03-19 15:10:00,90.4,90.46,89.97,90.19,26147.0,90.262,90.3219,89.8327,90.0523,26147.0
2025-03-19 15:15:00,90.26,90.29,89.84,89.9,29476.0,90.1222,90.1522,89.7029,89.7628,29476.0
2025-03-19 15:20:00,89.86,89.87,89.37,89.49,28264.0,89.7228,89.7328,89.2336,89.3534,28264.0
2025-03-19 15:25:00,89.47,89.47,88.91,88.95,20043.0,89.3334,89.3334,88.7743,88.8142,20043.0
2025-03-19 15:30:00,88.89,89.3,88.81,89.11,28498.0,88.7543,89.1637,88.6744,88.974,28498.0
2025-03-19 15:35:00,89.06,89.53,88.9,89.53,39700.0,88.924,89.3933,88.7643,89.3933,39700.0
2025-03-19 15:40:00,89.55,89.77,89.51,89.69,46839.0,89.4133,89.633,89.3734,89.5531,46839.0
2025-03-19 15:45:00,89.69,89.92,89.6,89.72,79952.0,89.5531,89.7827,89.4632,89.583,79952.0
2025-03-19 15:50:00,89.72,89.75,89.29,89.31,96437.0,89.583,89.613,89.1537,89.1737,96437.0
2025-03-19 15:55:00,89.26,89.31,88.45,88.48,238726.0,89.1237,89.1737,88.315,88.3449,238726.0
2025-03-20 09:30:00,87.63,88.62,87.57,88.5,28204.0,87.4962,88.4847,87.4363,88.3649,28204.0
2025-03-20 09:35:00,88.52,88.7,88.23,88.57,14086.0,88.3849,88.5646,88.0953,88.4348,14086.0
2025-03-20 09:40:00,88.58,88.58,88.31,88.42,4294.0,88.4448,88.4448,88.1752,88.285,4294.0
2025-03-20 09:45:00,88.52,88.78,88.49,88.63,21747.0,88.3849,88.6445,88.3549,88.4947,21747.0
2025-03-20 09:50:00,88.65,88.79,88.5,88.5,10651.0,88.5147,88.6545,88.3649,88.3649,10651.0
2025-03-20 09:55:00,88.48,88.6,88.28,88.44,6900.0,88.3449,88.4648,88.1452,88.305,6900.0
2025-03-20 10:00:00,88.42,89.12,88.39,89.03,11141.0,88.285,88.984,88.2551,88.8941,11141.0
2025-03-20 10:05:00,88.94,88.95,88.73,88.76,11359.0,88.8042,88.8142,88.5946,88.6245,11359.0
2025-03-20 10:10:00,88.76,88.77,88.53,88.63,15722.0,88.6245,88.6345,88.3949,88.4947,15722.0
2025-03-20 10:15:00,88.62,89.17,88.54,89.01,26196.0,88.4847,89.0339,88.4048,88.8741,26196.0
2025-03-20 10:20:00,89.05,89.18,88.99,89.12,8555.0,88.9141,89.0439,88.8542,88.984,8555.0
2025-03-20 10:25:00,89.19,89.19,88.97,88.97,23759.0,89.0538,89.0538,88.8342,88.8342,23759.0
2025-03-20 10:30:00,89.0,89.0,88.65,88.67,4001.0,88.8641,88.8641,88.5147,88.5346,4001.0
2025-03-20 10:35:00,88.69,88.88,88.61,88.82,9350.0,88.5546,88.7443,88.4747,88.6844,9350.0
2025-03-20 10:40:00,88.84,89.09,88.83,89.01,18571.0,88.7044,88.954,88.6944,88.8741,18571.0
2025-03-20 10:45:00,89.02,89.07,88.93,89.06,12913.0,88.8841,88.934,88.7942,88.924,12913.0
2025-03-20 10:50:00,89.02,89.02,88.88,88.95,7564.0,88.8841,88.8841,88.7443,88.8142,7564.0
2025-03-20 10:55:00,88.95,89.0,88.86,88.86,5409.0,88.8142,88.8641,88.7244,88.7244,5409.0
2025-03-20 11:00:00,88.94,89.09,88.85,89.07,18280.0,88.8042,88.954,88.7144,88.934,18280.0
2025-03-20 11:05:00,89.03,89.1,88.96,89.04,15405.0,88.8941,88.964,88.8242,88.9041,15405.0
2025-03-20 11:10:00,89.04,89.2,88.95,89.09,24114.0,88.9041,89.0638,88.8142,88.954,24114.0
2025-03-20 11:15:00,89.08,89.14,88.93,89.05,14208.0,88.944,89.0039,88.7942,88.9141,14208.0
2025-03-20 11:20:00,89.07,89.16,88.96,89.06,16326.0,88.934,89.0239,88.8242,88.924,16326.0
2025-03-20 11:25:00,89.03,89.15,88.96,88.96,21585.0,88.8941,89.0139,88.8242,88.8242,21585.0
2025-03-20 11:30:00,88.99,88.99,88.82,88.87,6720.0,88.8542,88.8542,88.6844,88.7343,6720.0
2025-03-20 11:35:00,88.9,88.95,88.8,88.9,2326.0,88.7643,88.8142,88.6644,88.7643,2326.0
2025-03-20 11:40:00,88.92,89.1,88.91,89.1,21442.0,88.7843,88.964,88.7743,88.964,21442.0
2025-03-20 11:45:00,89.09,89.14,89.03,89.13,10042.0,88.954,89.0039,88.8941,88.9939,10042.0
2025-03-20 11:50:00,89.15,89.37,89.09,89.29,34698.0,89.0139,89.2336,88.954,89.1537,34698.0
2025-03-20 11:55:00,89.21,89.22,89.03,89.03,9241.0,89.0738,89.0838,88.8941,88.8941,9241.0
2025-03-20 12:00:00,89.03,89.27,89.02,89.15,28721.0,88.8941,89.1337,88.8841,89.0139,28721.0
2025-03-20 12:05:00,89.09,89.09,88.92,88.99,3958.0,88.954,88.954,88.7843,88.8542,3958.0
2025-03-20 12:10:00,88.98,89.02,88.8,89.02,8024.0,88.8442,88.8841,88.6644,88.8841,8024.0
2025-03-20 12:15:00,89.02,89.02,88.88,88.94,2987.0,88.8841,88.8841,88.7443,88.8042,2987.0
2025-03-20 12:20:00,88.95,89.0,88.78,88.81,5997.0,88.8142,88.8641,88.6445,88.6744,5997.0
2025-03-20 12:25:00,88.77,88.79,88.36,88.38,10186.0,88.6345,88.6545,88.2251,88.2451,10186.0
2025-03-20 12:30:00,88.43,88.58,88.36,88.36,7219.0,88.295,88.4448,88.2251,88.2251,7219.0
2025-03-20 12:35:00,88.36,88.49,88.33,88.39,5836.0,88.2251,88.3549,88.1952,88.2551,5836.0
2025-03-20 12:40:00,88.35,88.37,88.11,88.17,7491.0,88.2151,88.2351,87.9755,88.0354,7491.0
2025-03-20 12:45:00,88.17,88.26,88.17,88.2,4779.0,88.0354,88.1253,88.0354,88.0654,4779.0
2025-03-20 12:50:00,88.23,88.39,88.17,88.39,3800.0,88.0953,88.2551,88.0354,88.2551,3800.0
2025-03-20 12:55:00,88.39,88.44,88.13,88.14,4968.0,88.2551,88.305,87.9955,88.0055,4968.0
2025-03-20 13:00:00,88.24,88.26,88.15,88.22,11032.0,88.1053,88.1253,88.0154,88.0853,11032.0
2025-03-20 13:05:00,88.24,88.52,88.24,88.51,5022.0,88.1053,88.3849,88.1053,88.3749,5022.0
2025-03-20 13:10:00,88.54,88.57,88.37,88.45,4511.0,88.4048,88.4348,88.2351,88.315,4511.0
2025-03-20 13:15:00,88.45,88.52,88.37,88.52,4060.0,88.315,88.3849,88.2351,88.3849,4060.0
2025-03-20 13:20:00,88.53,88.53,88.32,88.34,10538.0,88.3949,88.3949,88.1852,88.2051,10538.0
2025-03-20 13:25:00,88.39,88.4,88.1,88.14,8525.0,88.2551,88.2651,87.9655,88.0055,8525.0
2025-03-20 13:30:00,88.14,88.46,88.07,88.37,6550.0,88.0055,88.325,87.9356,88.2351,6550.0
2025-03-20 13:35:00,88.42,88.55,88.32,88.53,6200.0,88.285,88.4148,88.1852,88.3949,6200.0
2025-03-20 13:40:00,88.5,88.53,88.4,88.45,5392.0,88.3649,88.3949,88.2651,88.315,5392.0
2025-03-20 13:45:00,88.46,88.55,88.41,88.45,9880.0,88.325,88.4148,88.275,88.315,9880.0
2025-03-20 13:50:00,88.46,88.48,88.28,88.29,8081.0,88.325,88.3449,88.1452,88.1552,8081.0
2025-03-20 13:55:00,88.28,88.31,88.19,88.28,4947.0,88.1452,88.1752,88.0554,88.1452,4947.0
2025-03-20 14:00:00,88.29,88.48,88.28,88.45,7703.0,88.1552,88.3449,88.1452,88.315,7703.0
2025-03-20 14:05:00,88.41,88.5,88.39,88.43,5772.0,88.275,88.3649,88.2551,88.295,5772.0
2025-03-20 14:10:00,88.46,88.54,88.43,88.48,31066.0,88.325,88.4048,88.295,88.3449,31066.0
2025-03-20 14:15:00,88.51,88.56,88.46,88.48,18930.0,88.3749,88.4248,88.325,88.3449,18930.0
2025-03-20 14:20:00,88.46,88.47,88.31,88.37,8876.0,88.325,88.3349,88.1752,88.2351,8876.0
2025-03-20 14:25:00,88.39,88.41,88.21,88.21,5265.0,88.2551,88.275,88.0753,88.0753,5265.0
2025-03-20 14:30:00,88.2,88.26,88.18,88.21,7393.0,88.0654,88.1253,88.0454,88.0753,7393.0
2025-03-20 14:35:00,88.23,88.48,88.23,88.48,4399.0,88.0953,88.3449,88.0953,88.3449,4399.0
2025-03-20 14:40:00,88.51,88.51,88.25,88.25,7557.0,88.3749,88.3749,88.1153,88.1153,7557.0
2025-03-20 14:45:00,88.28,88.43,88.22,88.43,7830.0,88.1452,88.295,88.0853,88.295,7830.0
2025-03-20 14:50:00,88.42,88.55,88.41,88.53,20506.0,88.285,88.4148,88.275,88.3949,20506.0
2025-03-20 14:55:00,88.55,88.56,88.15,88.19,19139.0,88.4148,88.4248,88.0154,88.0554,19139.0
2025-03-20 15:00:00,88.19,88.46,88.19,88.46,13370.0,88.0554,88.325,88.0554,88.325,13370.0
2025-03-20 15:05:00,88.49,88.55,88.44,88.48,20334.0,88.3549,88.4148,88.305,88.3449,20334.0
2025-03-20 15:10:00,88.46,88.58,88.46,88.5,21401.0,88.325,88.4448,88.325,88.3649,21401.0
2025-03-20 15:15:00,88.49,88.64,88.49,88.57,19142.0,88.3549,88.5047,88.3549,88.4348,19142.0
2025-03-20 15:20:00,88.59,88.66,88.55,88.59,18792.0,88.4548,88.5247,88.4148,88.4548,18792.0
2025-03-20 15:25:00,88.58,88.58,88.4,88.46,9213.0,88.4448,88.4448,88.2651,88.325,9213.0
2025-03-20 15:30:00,88.47,88.59,88.47,88.51,17467.0,88.3349,88.4548,88.3349,88.3749,17467.0
2025-03-20 15:35:00,88.5,88.69,88.49,88.53,16751.0,88.3649,88.5546,88.3549,88.3949,16751.0
2025-03-20 15:40:00,88.51,88.77,88.5,88.64,18838.0,88.3749,88.6345,88.3649,88.5047,18838.0
2025-03-20 15:45:00,88.63,88.94,88.63,88.93,68596.0,88.4947,88.8042,88.4947,88.7942,68596.0
2025-03-20 15:50:00,88.88,88.88,88.33,88.34,71890.0,88.7443,88.7443,88.1952,88.2051,71890.0
2025-03-20 15:55:00,88.37,88.41,88.07,88.18,190829.0,88.2351,88.275,87.9356,88.0454,190829.0
2025-03-21 09:30:00,86.96,87.07,85.36,86.3,176900.0,86.8273,86.9371,85.2297,86.1683,176900.0
2025-03-21 09:35:00,86.49,86.51,86.2,86.41,4784.0,86.358,86.3779,86.0684,86.2781,4784.0
2025-03-21 09:40:00,86.44,87.15,86.31,86.96,17674.0,86.308,87.017,86.1782,86.8273,17674.0
2025-03-21 09:45:00,87.08,87.24,86.91,87.13,26317.0,86.9471,87.1068,86.7773,86.997,26317.0
2025-03-21 09:50:00,87.07,87.12,86.83,87.08,44045.0,86.9371,86.987,86.6975,86.9471,44045.0
2025-03-21 09:55:00,87.15,87.37,87.03,87.04,32513.0,87.017,87.2366,86.8971,86.9071,32513.0
2025-03-21 10:00:00,87.04,87.04,86.73,86.91,25416.0,86.9071,86.9071,86.5976,86.7773,25416.0
2025-03-21 10:05:00,86.91,87.17,86.84,86.97,38337.0,86.7773,87.0369,86.7074,86.8372,38337.0
2025-03-21 10:10:00,86.96,87.01,86.69,86.9,23127.0,86.8273,86.8772,86.5577,86.7673,23127.0
2025-03-21 10:15:00,86.95,87.19,86.94,87.12,21945.0,86.8173,87.0569,86.8073,86.987,21945.0
2025-03-21 10:20:00,87.15,87.28,86.99,87.23,23539.0,87.017,87.1468,86.8572,87.0968,23539.0
2025-03-21 10:25:00,87.2,87.37,87.16,87.21,8303.0,87.0669,87.2366,87.0269,87.0769,8303.0
2025-03-21 10:30:00,87.21,87.23,87.03,87.06,9551.0,87.0769,87.0968,86.8971,86.9271,9551.0
2025-03-21 10:35:00,87.04,87.09,86.8,86.88,9383.0,86.9071,86.9571,86.6675,86.7474,9383.0
2025-03-21 10:40:00,86.86,86.98,86.8,86.96,9797.0,86.7274,86.8472,86.6675,86.8273,9797.0
2025-03-21 10:45:00,86.98,87.01,86.85,86.98,16070.0,86.8472,86.8772,86.7174,86.8472,16070.0
2025-03-21 10:50:00,86.98,87.05,86.95,87.04,18274.0,86.8472,86.9171,86.8173,86.9071,18274.0
2025-03-21 10:55:00,87.06,87.23,87.02,87.17,26301.0,86.9271,87.0968,86.8872,87.0369,26301.0
2025-03-21 11:00:00,87.19,87.34,87.03,87.06,10966.0,87.0569,87.2067,86.8971,86.9271,10966.0
2025-03-21 11:05:00,87.02,87.16,87.0,87.09,12388.0,86.8872,87.0269,86.8672,86.9571,12388.0
2025-03-21 11:10:00,87.09,87.1,86.8,86.84,7342.0,86.9571,86.967,86.6675,86.7074,7342.0
2025-03-21 11:15:00,86.84,86.84,86.64,86.64,5976.0,86.7074,86.7074,86.5077,86.5077,5976.0
2025-03-21 11:20:00,86.6,86.83,86.58,86.77,5722.0,86.4678,86.6975,86.4478,86.6375,5722.0
2025-03-21 11:25:00,86.73,86.82,86.64,86.69,6080.0,86.5976,86.6875,86.5077,86.5577,6080.0
2025-03-21 11:30:00,86.66,86.88,86.66,86.74,4032.0,86.5277,86.7474,86.5277,86.6076,4032.0
2025-03-21 11:35:00,86.76,86.83,86.73,86.75,3695.0,86.6276,86.6975,86.5976,86.6176,3695.0
2025-03-21 11:40:00,86.71,86.8,86.58,86.58,26919.0,86.5776,86.6675,86.4478,86.4478,26919.0
2025-03-21 11:45:00,86.56,86.79,86.56,86.72,3890.0,86.4279,86.6575,86.4279,86.5876,3890.0
2025-03-21 11:50:00,86.67,86.8,86.59,86.63,10305.0,86.5377,86.6675,86.4578,86.4978,10305.0
2025-03-21 11:55:00,86.75,86.84,86.74,86.78,3336.0,86.6176,86.7074,86.6076,86.6475,3336.0
2025-03-21 12:00:00,86.8,86.91,86.66,86.9,6951.0,86.6675,86.7773,86.5277,86.7673,6951.0
2025-03-21 12:05:00,86.88,86.95,86.82,86.9,9709.0,86.7474,86.8173,86.6875,86.7673,9709.0
2025-03-21 12:10:00,86.93,87.15,86.93,87.13,24056.0,86.7973,87.017,86.7973,86.997,24056.0
2025-03-21 12:15:00,87.13,87.29,87.11,87.27,8648.0,86.997,87.1567,86.977,87.1368,8648.0
2025-03-21 12:20:00,87.27,87.38,87.24,87.35,14831.0,87.1368,87.2466,87.1068,87.2167,14831.0
2025-03-21 12:25:00,87.36,87.42,87.29,87.38,5214.0,87.2266,87.2866,87.1567,87.2466,5214.0
2025-03-21 12:30:00,87.33,87.5,87.33,87.38,12950.0,87.1967,87.3664,87.1967,87.2466,12950.0
2025-03-21 12:35:00,87.38,87.38,87.26,87.33,12693.0,87.2466,87.2466,87.1268,87.1967,12693.0
2025-03-21 12:40:00,87.33,87.38,87.23,87.24,6733.0,87.1967,87.2466,87.0968,87.1068,6733.0
2025-03-21 12:45:00,87.28,87.42,87.28,87.41,15084.0,87.1468,87.2866,87.1468,87.2766,15084.0
2025-03-21 12:50:00,87.41,87.57,87.36,87.52,22494.0,87.2766,87.4363,87.2266,87.3864,22494.0
2025-03-21 12:55:00,87.51,87.64,87.51,87.63,14942.0,87.3764,87.5062,87.3764,87.4962,14942.0
2025-03-21 13:00:00,87.62,87.64,87.53,87.56,11830.0,87.4862,87.5062,87.3964,87.4263,11830.0
2025-03-21 13:05:00,87.56,87.69,87.56,87.67,20726.0,87.4263,87.5561,87.4263,87.5362,20726.0
2025-03-21 13:10:00,87.69,87.71,87.55,87.57,11756.0,87.5561,87.5761,87.4164,87.4363,11756.0
2025-03-21 13:15:00,87.57,87.66,87.57,87.59,16982.0,87.4363,87.5262,87.4363,87.4563,16982.0
2025-03-21 13:20:00,87.58,87.67,87.51,87.53,13356.0,87.4463,87.5362,87.3764,87.3964,13356.0
2025-03-21 13:25:00,87.52,87.52,87.29,87.33,21057.0,87.3864,87.3864,87.1567,87.1967,21057.0
2025-03-21 13:30:00,87.3,87.35,87.25,87.34,29469.0,87.1667,87.2167,87.1168,87.2067,29469.0
2025-03-21 13:35:00,87.34,87.48,87.31,87.46,44860.0,87.2067,87.3465,87.1767,87.3265,44860.0
2025-03-21 13:40:00,87.46,87.56,87.45,87.51,11094.0,87.3265,87.4263,87.3165,87.3764,11094.0
2025-03-21 13:45:00,87.54,87.63,87.44,87.61,51490.0,87.4064,87.4962,87.3065,87.4763,51490.0
2025-03-21 13:50:00,87.63,87.7,87.6,87.61,9496.0,87.4962,87.5661,87.4663,87.4763,9496.0
2025-03-21 13:55:00,87.65,87.65,87.48,87.48,26795.0,87.5162,87.5162,87.3465,87.3465,26795.0
2025-03-21 14:00:00,87.52,87.8,87.51,87.8,26297.0,87.3864,87.666,87.3764,87.666,26297.0
2025-03-21 14:05:00,87.8,87.8,87.6,87.67,6266.0,87.666,87.666,87.4663,87.5362,6266.0
2025-03-21 14:10:00,87.7,87.72,87.58,87.63,18319.0,87.5661,87.5861,87.4463,87.4962,18319.0
2025-03-21 14:15:00,87.63,87.75,87.56,87.65,18526.0,87.4962,87.616,87.4263,87.5162,18526.0
2025-03-21 14:20:00,87.66,87.69,87.53,87.54,9519.0,87.5262,87.5561,87.3964,87.4064,9519.0
2025-03-21 14:25:00,87.55,87.55,87.38,87.39,23484.0,87.4164,87.4164,87.2466,87.2566,23484.0
2025-03-21 14:30:00,87.4,87.5,87.36,87.4,11091.0,87.2666,87.3664,87.2266,87.2666,11091.0
2025-03-21 14:35:00,87.4,87.58,87.39,87.56,30409.0,87.2666,87.4463,87.2566,87.4263,30409.0
2025-03-21 14:40:00,87.57,87.71,87.55,87.71,41102.0,87.4363,87.5761,87.4164,87.5761,41102.0
2025-03-21 14:45:00,87.68,87.68,87.52,87.56,11080.0,87.5462,87.5462,87.3864,87.4263,11080.0
2025-03-21 14:50:00,87.59,87.61,87.52,87.57,19896.0,87.4563,87.4763,87.3864,87.4363,19896.0
2025-03-21 14:55:00,87.57,87.84,87.57,87.64,32650.0,87.4363,87.7059,87.4363,87.5062,32650.0
2025-03-21 15:00:00,87.67,87.72,87.58,87.7,31732.0,87.5362,87.5861,87.4463,87.5661,31732.0
2025-03-21 15:05:00,87.73,87.81,87.58,87.62,37701.0,87.5961,87.676,87.4463,87.4862,37701.0
2025-03-21 15:10:00,87.59,87.71,87.44,87.68,52847.0,87.4563,87.5761,87.3065,87.5462,52847.0
2025-03-21 15:15:00,87.69,87.8,87.64,87.77,39119.0,87.5561,87.666,87.5062,87.636,39119.0
2025-03-21 15:20:00,87.75,87.81,87.63,87.81,32988.0,87.616,87.676,87.4962,87.676,32988.0
2025-03-21 15:25:00,87.79,87.81,87.67,87.74,26048.0,87.656,87.676,87.5362,87.6061,26048.0
2025-03-21 15:30:00,87.73,88.01,87.66,87.92,23172.0,87.5961,87.8757,87.5262,87.7858,23172.0
2025-03-21 15:35:00,87.92,88.13,87.89,87.9,23882.0,87.7858,87.9955,87.7558,87.7658,23882.0
2025-03-21 15:40:00,87.88,87.88,87.61,87.75,36079.0,87.7458,87.7458,87.4763,87.616,36079.0
2025-03-21 15:45:00,87.75,87.78,87.66,87.74,58187.0,87.616,87.646,87.5262,87.6061,58187.0
2025-03-21 15:50:00,87.75,88.39,87.44,87.48,190407.0,87.616,88.2551,87.3065,87.3465,190407.0
2025-03-21 15:55:00,87.42,87.59,87.3,87.53,183731.0,87.2866,87.4563,87.1667,87.3964,183731.0
2025-03-24 09:30:00,89.76,90.96,89.57,90.59,58761.0,89.623,90.8211,89.4333,90.4517,58761.0
2025-03-24 09:35:00,90.59,90.84,90.36,90.56,30248.0,90.4517,90.7013,90.2221,90.4218,30248.0
2025-03-24 09:40:00,90.62,90.69,90.2,90.22,32330.0,90.4817,90.5516,90.0623,90.0823,32330.0
2025-03-24 09:45:00,90.35,90.41,90.16,90.37,23969.0,90.2121,90.272,90.0224,90.232,23969.0
2025-03-24 09:50:00,90.37,90.43,89.96,90.16,65118.0,90.232,90.292,89.8227,90.0224,65118.0
2025-03-24 09:55:00,90.21,90.46,90.07,90.15,33749.0,90.0723,90.3219,89.9325,90.0124,33749.0
2025-03-24 10:00:00,90.13,90.28,90.03,90.22,17878.0,89.9924,90.1422,89.8926,90.0823,17878.0
2025-03-24 10:05:00,90.27,90.31,90.1,90.19,30944.0,90.1322,90.1721,89.9625,90.0523,30944.0
2025-03-24 10:10:00,90.21,90.42,90.2,90.39,29312.0,90.0723,90.282,90.0623,90.252,29312.0
2025-03-24 10:15:00,90.4,90.61,90.29,90.58,32815.0,90.262,90.4717,90.1522,90.4417,32815.0
2025-03-24 10:20:00,90.59,90.68,90.54,90.6,23120.0,90.4517,90.5416,90.4018,90.4617,23120.0
2025-03-24 10:25:00,90.53,90.66,90.48,90.53,19565.0,90.3918,90.5216,90.3419,90.3918,19565.0
2025-03-24 10:30:00,90.51,90.61,90.44,90.5,27993.0,90.3718,90.4717,90.3019,90.3618,27993.0
2025-03-24 10:35:00,90.47,90.74,90.47,90.73,24745.0,90.3319,90.6015,90.3319,90.5915,24745.0
2025-03-24 10:40:00,90.71,90.75,90.64,90.68,23716.0,90.5715,90.6115,90.5016,90.5416,23716.0
2025-03-24 10:45:00,90.68,90.87,90.66,90.86,17038.0,90.5416,90.7313,90.5216,90.7213,17038.0
2025-03-24 10:50:00,90.87,90.92,90.75,90.76,21694.0,90.7313,90.7812,90.6115,90.6215,21694.0
2025-03-24 10:55:00,90.77,90.96,90.77,90.87,20834.0,90.6314,90.8211,90.6314,90.7313,20834.0
2025-03-24 11:00:00,90.87,91.04,90.78,91.03,29222.0,90.7313,90.901,90.6414,90.891,29222.0
2025-03-24 11:05:00,91.0,91.03,90.87,90.87,16493.0,90.8611,90.891,90.7313,90.7313,16493.0
2025-03-24 11:10:00,90.88,91.13,90.83,91.11,48476.0,90.7413,90.9909,90.6913,90.9709,48476.0
2025-03-24 11:15:00,91.11,91.18,91.08,91.15,16759.0,90.9709,91.0408,90.941,91.0109,16759.0
2025-03-24 11:20:00,91.12,91.2,91.03,91.09,21559.0,90.9809,91.0608,90.891,90.9509,21559.0
2025-03-24 11:25:00,91.07,91.07,90.9,90.91,24626.0,90.931,90.931,90.7612,90.7712,24626.0
2025-03-24 11:30:00,90.9,90.93,90.86,90.87,14016.0,90.7612,90.7912,90.7213,90.7313,14016.0
2025-03-24 11:35:00,90.87,90.96,90.84,90.86,13915.0,90.7313,90.8211,90.7013,90.7213,13915.0
2025-03-24 11:40:00,90.84,90.87,90.66,90.66,15914.0,90.7013,90.7313,90.5216,90.5216,15914.0
2025-03-24 11:45:00,90.67,90.67,90.52,90.54,6225.0,90.5316,90.5316,90.3818,90.4018,6225.0
2025-03-24 11:50:00,90.51,90.63,90.47,90.59,9618.0,90.3718,90.4917,90.3319,90.4517,9618.0
2025-03-24 11:55:00,90.59,90.67,90.59,90.61,22804.0,90.4517,90.5316,90.4517,90.4717,22804.0
2025-03-24 12:00:00,90.61,90.82,90.59,90.82,10286.0,90.4717,90.6814,90.4517,90.6814,10286.0
2025-03-24 12:05:00,90.81,90.95,90.81,90.91,47830.0,90.6714,90.8112,90.6714,90.7712,47830.0
2025-03-24 12:10:00,90.91,91.01,90.89,90.98,10518.0,90.7712,90.8711,90.7513,90.8411,10518.0
2025-03-24 12:15:00,91.0,91.03,90.84,90.87,24209.0,90.8611,90.891,90.7013,90.7313,24209.0
2025-03-24 12:20:00,90.87,90.97,90.86,90.96,29281.0,90.7313,90.8311,90.7213,90.8211,29281.0
2025-03-24 12:25:00,90.94,90.95,90.7,90.77,29020.0,90.8012,90.8112,90.5615,90.6314,29020.0
2025-03-24 12:30:00,90.77,90.78,90.62,90.63,12601.0,90.6314,90.6414,90.4817,90.4917,12601.0
2025-03-24 12:35:00,90.63,90.67,90.45,90.45,9518.0,90.4917,90.5316,90.3119,90.3119,9518.0
2025-03-24 12:40:00,90.45,90.5,90.24,90.47,12721.0,90.3119,90.3618,90.1022,90.3319,12721.0
2025-03-24 12:45:00,90.49,90.55,90.45,90.48,13332.0,90.3519,90.4118,90.3119,90.3419,13332.0
2025-03-24 12:50:00,90.51,90.64,90.51,90.64,17152.0,90.3718,90.5016,90.3718,90.5016,17152.0
2025-03-24 12:55:00,90.65,90.66,90.53,90.53,5738.0,90.5116,90.5216,90.3918,90.3918,5738.0
2025-03-24 13:00:00,90.54,90.66,90.49,90.64,7941.0,90.4018,90.5216,90.3519,90.5016,7941.0
2025-03-24 13:05:00,90.62,90.92,90.61,90.73,31256.0,90.4817,90.7812,90.4717,90.5915,31256.0
2025-03-24 13:10:00,90.71,90.83,90.68,90.7,4947.0,90.5715,90.6913,90.5416,90.5615,4947.0
2025-03-24 13:15:00,90.68,90.76,90.65,90.66,6808.0,90.5416,90.6215,90.5116,90.5216,6808.0
2025-03-24 13:20:00,90.62,90.9,90.59,90.9,8178.0,90.4817,90.7612,90.4517,90.7612,8178.0
2025-03-24 13:25:00,90.84,91.05,90.84,90.98,5902.0,90.7013,90.911,90.7013,90.8411,5902.0
2025-03-24 13:30:00,90.94,91.04,90.91,90.99,23735.0,90.8012,90.901,90.7712,90.8511,23735.0
2025-03-24 13:35:00,91.01,91.11,90.98,91.03,8963.0,90.8711,90.9709,90.8411,90.891,8963.0
2025-03-24 13:40:00,91.01,91.09,90.97,91.05,6099.0,90.8711,90.9509,90.8311,90.911,6099.0
2025-03-24 13:45:00,91.06,91.13,91.02,91.12,5950.0,90.921,90.9909,90.8811,90.9809,5950.0
2025-03-24 13:50:00,91.09,91.21,91.03,91.07,7262.0,90.9509,91.0708,90.891,90.931,7262.0
2025-03-24 13:55:00,91.08,91.08,90.97,91.05,5685.0,90.941,90.941,90.8311,90.911,5685.0
2025-03-24 14:00:00,91.03,91.08,90.95,91.03,18908.0,90.891,90.941,90.8112,90.891,18908.0
2025-03-24 14:05:00,91.06,91.15,90.94,91.01,13375.0,90.921,91.0109,90.8012,90.8711,13375.0
2025-03-24 14:10:00,91.04,91.05,90.93,90.93,17403.0,90.901,90.911,90.7912,90.7912,17403.0
2025-03-24 14:15:00,90.93,91.03,90.92,90.96,10730.0,90.7912,90.891,90.7812,90.8211,10730.0
2025-03-24 14:20:00,90.95,91.03,90.94,91.0,8709.0,90.8112,90.891,90.8012,90.8611,8709.0
2025-03-24 14:25:00,90.99,90.99,90.74,90.76,32094.0,90.8511,90.8511,90.6015,90.6215,32094.0
2025-03-24 14:30:00,90.77,90.79,90.65,90.79,4925.0,90.6314,90.6514,90.5116,90.6514,4925.0
2025-03-24 14:35:00,90.79,90.94,90.73,90.94,14560.0,90.6514,90.8012,90.5915,90.8012,14560.0
2025-03-24 14:40:00,90.92,91.09,90.85,91.05,14664.0,90.7812,90.9509,90.7113,90.911,14664.0
2025-03-24 14:45:00,91.05,91.06,90.91,91.04,16652.0,90.911,90.921,90.7712,90.901,16652.0
2025-03-24 14:50:00,91.04,91.08,90.98,91.04,12794.0,90.901,90.941,90.8411,90.901,12794.0
2025-03-24 14:55:00,91.04,91.04,90.95,90.95,10348.0,90.901,90.901,90.8112,90.8112,10348.0
2025-03-24 15:00:00,90.96,90.96,90.88,90.95,8967.0,90.8211,90.8211,90.7413,90.8112,8967.0
2025-03-24 15:05:00,90.96,91.06,90.95,91.03,34678.0,90.8211,90.921,90.8112,90.891,34678.0
2025-03-24 15:10:00,91.04,91.17,90.99,91.02,102361.0,90.901,91.0308,90.8511,90.8811,102361.0
2025-03-24 15:15:00,91.01,91.1,91.01,91.05,13011.0,90.8711,90.9609,90.8711,90.911,13011.0
2025-03-24 15:20:00,91.05,91.1,91.0,91.08,33684.0,90.911,90.9609,90.8611,90.941,33684.0
2025-03-24 15:25:00,91.08,91.09,90.93,90.98,17553.0,90.941,90.9509,90.7912,90.8411,17553.0
2025-03-24 15:30:00,90.98,90.98,90.82,90.82,16604.0,90.8411,90.8411,90.6814,90.6814,16604.0
2025-03-24 15:35:00,90.82,90.94,90.77,90.94,19054.0,90.6814,90.8012,90.6314,90.8012,19054.0
2025-03-24 15:40:00,90.91,90.98,90.87,90.91,22195.0,90.7712,90.8411,90.7313,90.7712,22195.0
2025-03-24 15:45:00,90.91,91.04,90.88,90.95,28909.0,90.7712,90.901,90.7413,90.8112,28909.0
2025-03-24 15:50:00,90.95,91.05,90.79,90.96,86365.0,90.8112,90.911,90.6514,90.8211,86365.0
2025-03-24 15:55:00,90.97,91.09,90.91,90.98,216358.0,90.8311,90.9509,90.7712,90.8411,216358.0
2025-03-25 09:30:00,90.4,91.29,90.23,91.29,34880.0,90.262,91.1506,90.0923,91.1506,34880.0
2025-03-25 09:35:00,91.29,91.29,90.47,90.72,14195.0,91.1506,91.1506,90.3319,90.5815,14195.0
2025-03-25 09:40:00,90.82,90.99,90.49,90.73,4317.0,90.6814,90.8511,90.3519,90.5915,4317.0
2025-03-25 09:45:00,90.71,90.94,90.53,90.64,23357.0,90.5715,90.8012,90.3918,90.5016,23357.0
2025-03-25 09:50:00,90.73,90.73,90.38,90.46,11176.0,90.5915,90.5915,90.242,90.3219,11176.0
2025-03-25 09:55:00,90.44,90.81,90.43,90.45,17824.0,90.3019,90.6714,90.292,90.3119,17824.0
2025-03-25 10:00:00,90.64,90.64,90.16,90.21,17019.0,90.5016,90.5016,90.0224,90.0723,17019.0
2025-03-25 10:05:00,90.33,90.48,90.29,90.43,8168.0,90.1921,90.3419,90.1522,90.292,8168.0
2025-03-25 10:10:00,90.42,90.54,90.22,90.22,12350.0,90.282,90.4018,90.0823,90.0823,12350.0
2025-03-25 10:15:00,90.19,90.19,90.01,90.19,14184.0,90.0523,90.0523,89.8726,90.0523,14184.0
2025-03-25 10:20:00,90.21,90.33,90.17,90.3,8327.0,90.0723,90.1921,90.0324,90.1622,8327.0
2025-03-25 10:25:00,90.24,90.36,90.23,90.29,9744.0,90.1022,90.2221,90.0923,90.1522,9744.0
2025-03-25 10:30:00,90.29,90.33,90.18,90.18,3724.0,90.1522,90.1921,90.0423,90.0423,3724.0
2025-03-25 10:35:00,90.26,90.28,90.17,90.24,4700.0,90.1222,90.1422,90.0324,90.1022,4700.0
2025-03-25 10:40:00,90.25,90.43,90.24,90.35,10137.0,90.1122,90.292,90.1022,90.2121,10137.0
2025-03-25 10:45:00,90.35,90.37,90.21,90.3,4985.0,90.2121,90.232,90.0723,90.1622,4985.0
2025-03-25 10:50:00,90.34,90.35,90.2,90.2,7844.0,90.2021,90.2121,90.0623,90.0623,7844.0
2025-03-25 10:55:00,90.18,90.26,90.1,90.19,7293.0,90.0423,90.1222,89.9625,90.0523,7293.0
2025-03-25 11:00:00,90.24,90.24,90.15,90.18,3100.0,90.1022,90.1022,90.0124,90.0423,3100.0
2025-03-25 11:05:00,90.18,90.23,90.11,90.12,4111.0,90.0423,90.0923,89.9724,89.9824,4111.0
2025-03-25 11:10:00,90.11,90.13,89.97,89.98,5940.0,89.9724,89.9924,89.8327,89.8426,5940.0
2025-03-25 11:15:00,89.98,90.05,89.98,90.02,4173.0,89.8426,89.9125,89.8426,89.8826,4173.0
2025-03-25 11:20:00,90.01,90.16,89.96,90.16,6971.0,89.8726,90.0224,89.8227,90.0224,6971.0
2025-03-25 11:25:00,90.13,90.15,90.05,90.06,4244.0,89.9924,90.0124,89.9125,89.9225,4244.0
2025-03-25 11:30:00,90.06,90.11,90.0,90.04,9060.0,89.9225,89.9724,89.8626,89.9026,9060.0
2025-03-25 11:35:00,90.07,90.18,90.03,90.15,4399.0,89.9325,90.0423,89.8926,90.0124,4399.0
2025-03-25 11:40:00,90.18,90.25,90.15,90.17,7201.0,90.0423,90.1122,90.0124,90.0324,7201.0
2025-03-25 11:45:00,90.16,90.16,89.94,89.96,11617.0,90.0224,90.0224,89.8027,89.8227,11617.0
2025-03-25 11:50:00,89.96,90.07,89.93,89.95,7857.0,89.8227,89.9325,89.7927,89.8127,7857.0
2025-03-25 11:55:00,89.94,89.94,89.82,89.83,10971.0,89.8027,89.8027,89.6829,89.6929,10971.0
2025-03-25 12:00:00,89.87,90.0,89.86,89.96,8568.0,89.7328,89.8626,89.7228,89.8227,8568.0
2025-03-25 12:05:00,89.95,90.18,89.95,90.18,5552.0,89.8127,90.0423,89.8127,90.0423,5552.0
2025-03-25 12:10:00,90.18,90.2,89.99,90.06,11535.0,90.0423,90.0623,89.8526,89.9225,11535.0
2025-03-25 12:15:00,90.06,90.08,89.99,90.03,5056.0,89.9225,89.9425,89.8526,89.8926,5056.0
2025-03-25 12:20:00,90.0,90.03,89.97,90.03,6087.0,89.8626,89.8926,89.8327,89.8926,6087.0
2025-03-25 12:25:00,90.01,90.02,89.88,89.89,9633.0,89.8726,89.8826,89.7428,89.7528,9633.0
2025-03-25 12:30:00,89.89,89.89,89.83,89.85,8258.0,89.7528,89.7528,89.6929,89.7128,8258.0
2025-03-25 12:35:00,89.87,89.92,89.82,89.85,5597.0,89.7328,89.7827,89.6829,89.7128,5597.0
2025-03-25 12:40:00,89.86,89.94,89.85,89.9,6072.0,89.7228,89.8027,89.7128,89.7628,6072.0
2025-03-25 12:45:00,89.91,89.95,89.83,89.87,6098.0,89.7728,89.8127,89.6929,89.7328,6098.0
2025-03-25 12:50:00,89.9,89.92,89.87,89.9,3777.0,89.7628,89.7827,89.7328,89.7628,3777.0
2025-03-25 12:55:00,89.9,89.95,89.87,89.87,8481.0,89.7628,89.8127,89.7328,89.7328,8481.0
2025-03-25 13:00:00,89.9,90.02,89.86,89.98,15927.0,89.7628,89.8826,89.7228,89.8426,15927.0
2025-03-25 13:05:00,89.99,90.01,89.95,89.98,6308.0,89.8526,89.8726,89.8127,89.8426,6308.0
2025-03-25 13:10:00,89.96,89.96,89.84,89.86,4700.0,89.8227,89.8227,89.7029,89.7228,4700.0
2025-03-25 13:15:00,89.84,89.84,89.74,89.82,8887.0,89.7029,89.7029,89.603,89.6829,8887.0
2025-03-25 13:20:00,89.78,89.8,89.69,89.74,10831.0,89.6429,89.6629,89.5531,89.603,10831.0
2025-03-25 13:25:00,89.72,89.74,89.59,89.61,8033.0,89.583,89.603,89.4532,89.4732,8033.0
2025-03-25 13:30:00,89.59,89.77,89.59,89.77,17787.0,89.4532,89.633,89.4532,89.633,17787.0
2025-03-25 13:35:00,89.77,89.83,89.77,89.79,11123.0,89.633,89.6929,89.633,89.6529,11123.0
2025-03-25 13:40:00,89.77,89.85,89.77,89.8,10877.0,89.633,89.7128,89.633,89.6629,10877.0
2025-03-25 13:45:00,89.77,89.79,89.73,89.76,3736.0,89.633,89.6529,89.593,89.623,3736.0
2025-03-25 13:50:00,89.76,89.76,89.64,89.66,8337.0,89.623,89.623,89.5032,89.5231,8337.0
2025-03-25 13:55:00,89.66,89.74,89.6,89.64,9694.0,89.5231,89.603,89.4632,89.5032,9694.0
2025-03-25 14:00:00,89.66,89.69,89.54,89.54,6649.0,89.5231,89.5531,89.4033,89.4033,6649.0
2025-03-25 14:05:00,89.53,89.61,89.47,89.6,7163.0,89.3933,89.4732,89.3334,89.4632,7163.0
2025-03-25 14:10:00,89.6,89.65,89.6,89.62,4696.0,89.4632,89.5131,89.4632,89.4832,4696.0
2025-03-25 14:15:00,89.61,89.77,89.59,89.77,7668.0,89.4732,89.633,89.4532,89.633,7668.0
2025-03-25 14:20:00,89.79,89.84,89.76,89.8,6961.0,89.6529,89.7029,89.623,89.6629,6961.0
2025-03-25 14:25:00,89.8,89.8,89.72,89.79,5139.0,89.6629,89.6629,89.583,89.6529,5139.0
2025-03-25 14:30:00,89.8,89.81,89.72,89.76,8392.0,89.6629,89.6729,89.583,89.623,8392.0
2025-03-25 14:35:00,89.73,89.81,89.72,89.73,13040.0,89.593,89.6729,89.583,89.593,13040.0
2025-03-25 14:40:00,89.75,89.75,89.65,89.67,10758.0,89.613,89.613,89.5131,89.5331,10758.0
2025-03-25 14:45:00,89.65,89.68,89.57,89.6,10031.0,89.5131,89.5431,89.4333,89.4632,10031.0
2025-03-25 14:50:00,89.59,89.68,89.58,89.65,5270.0,89.4532,89.5431,89.4433,89.5131,5270.0
2025-03-25 14:55:00,89.65,89.65,89.5,89.61,10572.0,89.5131,89.5131,89.3634,89.4732,10572.0
2025-03-25 15:00:00,89.6,89.8,89.59,89.74,12475.0,89.4632,89.6629,89.4532,89.603,12475.0
2025-03-25 15:05:00,89.73,89.76,89.64,89.69,12728.0,89.593,89.623,89.5032,89.5531,12728.0
2025-03-25 15:10:00,89.67,89.73,89.56,89.56,14926.0,89.5331,89.593,89.4233,89.4233,14926.0
2025-03-25 15:15:00,89.56,89.58,89.5,89.56,12120.0,89.4233,89.4433,89.3634,89.4233,12120.0
2025-03-25 15:20:00,89.55,89.64,89.49,89.64,18641.0,89.4133,89.5032,89.3534,89.5032,18641.0
2025-03-25 15:25:00,89.64,89.68,89.53,89.53,12891.0,89.5032,89.5431,89.3933,89.3933,12891.0
2025-03-25 15:30:00,89.54,89.75,89.54,89.73,20552.0,89.4033,89.613,89.4033,89.593,20552.0
2025-03-25 15:35:00,89.73,89.84,89.5,89.66,29732.0,89.593,89.7029,89.3634,89.5231,29732.0
2025-03-25 15:40:00,89.7,89.87,89.7,89.84,22058.0,89.5631,89.7328,89.5631,89.7029,22058.0
2025-03-25 15:45:00,89.82,90.01,89.81,90.01,36372.0,89.6829,89.8726,89.6729,89.8726,36372.0
2025-03-25 15:50:00,89.98,90.15,89.89,90.11,37175.0,89.8426,90.0124,89.7528,89.9724,37175.0
2025-03-25 15:55:00,90.09,90.09,89.83,89.89,123671.0,89.9525,89.9525,89.6929,89.7528,123671.0
2025-03-26 09:30:00,89.68,90.05,89.5,89.99,25279.0,89.5431,89.9125,89.3634,89.8526,25279.0
2025-03-26 09:35:00,90.0,90.06,89.93,90.04,8106.0,89.8626,89.9225,89.7927,89.9026,8106.0
2025-03-26 09:40:00,90.04,90.34,89.97,90.16,14978.0,89.9026,90.2021,89.8327,90.0224,14978.0
2025-03-26 09:45:00,90.13,90.13,89.7,90.01,14048.0,89.9924,89.9924,89.5631,89.8726,14048.0
2025-03-26 09:50:00,90.03,90.07,89.69,89.84,17103.0,89.8926,89.9325,89.5531,89.7029,17103.0
2025-03-26 09:55:00,89.83,89.84,89.46,89.64,4212.0,89.6929,89.7029,89.3234,89.5032,4212.0
2025-03-26 10:00:00,89.58,89.84,89.56,89.67,10415.0,89.4433,89.7029,89.4233,89.5331,10415.0
2025-03-26 10:05:00,89.67,89.77,89.59,89.66,5702.0,89.5331,89.633,89.4532,89.5231,5702.0
2025-03-26 10:10:00,89.76,89.82,89.49,89.6,10024.0,89.623,89.6829,89.3534,89.4632,10024.0
2025-03-26 10:15:00,89.59,89.59,89.46,89.52,6226.0,89.4532,89.4532,89.3234,89.3833,6226.0
2025-03-26 10:20:00,89.46,89.49,89.31,89.36,6619.0,89.3234,89.3534,89.1737,89.2236,6619.0
2025-03-26 10:25:00,89.36,89.44,89.34,89.4,4614.0,89.2236,89.3035,89.2036,89.2635,4614.0
2025-03-26 10:30:00,89.46,89.46,89.29,89.36,10759.0,89.3234,89.3234,89.1537,89.2236,10759.0
2025-03-26 10:35:00,89.41,89.51,89.39,89.44,4796.0,89.2735,89.3734,89.2535,89.3035,4796.0
2025-03-26 10:40:00,89.45,89.5,89.3,89.37,5706.0,89.3135,89.3634,89.1637,89.2336,5706.0
2025-03-26 10:45:00,89.32,89.39,89.11,89.12,4759.0,89.1837,89.2535,88.974,88.984,4759.0
2025-03-26 10:50:00,89.14,89.62,89.14,89.47,6381.0,89.0039,89.4832,89.0039,89.3334,6381.0
2025-03-26 10:55:00,89.48,89.49,89.27,89.32,5807.0,89.3434,89.3534,89.1337,89.1837,5807.0
2025-03-26 11:00:00,89.29,89.39,89.27,89.29,5786.0,89.1537,89.2535,89.1337,89.1537,5786.0
2025-03-26 11:05:00,89.29,89.34,89.24,89.27,3819.0,89.1537,89.2036,89.1038,89.1337,3819.0
2025-03-26 11:10:00,89.23,89.29,89.11,89.16,6167.0,89.0938,89.1537,88.974,89.0239,6167.0
2025-03-26 11:15:00,89.14,89.23,89.14,89.19,3100.0,89.0039,89.0938,89.0039,89.0538,3100.0
2025-03-26 11:20:00,89.19,89.31,89.12,89.12,7920.0,89.0538,89.1737,88.984,88.984,7920.0
2025-03-26 11:25:00,89.14,89.14,88.93,89.04,5280.0,89.0039,89.0039,88.7942,88.9041,5280.0
2025-03-26 11:30:00,89.11,89.28,89.11,89.28,2150.0,88.974,89.1437,88.974,89.1437,2150.0
2025-03-26 11:35:00,89.24,89.28,89.17,89.17,3100.0,89.1038,89.1437,89.0339,89.0339,3100.0
2025-03-26 11:40:00,89.2,89.24,89.06,89.06,3927.0,89.0638,89.1038,88.924,88.924,3927.0
2025-03-26 11:45:00,89.07,89.2,89.04,89.04,3800.0,88.934,89.0638,88.9041,88.9041,3800.0
2025-03-26 11:50:00,89.03,89.09,88.91,88.95,7744.0,88.8941,88.954,88.7743,88.8142,7744.0
2025-03-26 11:55:00,88.96,88.99,88.57,88.71,11470.0,88.8242,88.8542,88.4348,88.5746,11470.0
2025-03-26 12:00:00,88.69,88.72,88.62,88.7,4077.0,88.5546,88.5846,88.4847,88.5646,4077.0
2025-03-26 12:05:00,88.75,88.96,88.75,88.96,26398.0,88.6145,88.8242,88.6145,88.8242,26398.0
2025-03-26 12:10:00,88.94,88.97,88.66,88.7,31385.0,88.8042,88.8342,88.5247,88.5646,31385.0
2025-03-26 12:15:00,88.7,88.71,88.54,88.56,9825.0,88.5646,88.5746,88.4048,88.4248,9825.0
2025-03-26 12:20:00,88.54,88.55,88.31,88.44,8955.0,88.4048,88.4148,88.1752,88.305,8955.0
2025-03-26 12:25:00,88.5,88.58,88.43,88.58,6634.0,88.3649,88.4448,88.295,88.4448,6634.0
2025-03-26 12:30:00,88.57,88.63,88.31,88.39,8044.0,88.4348,88.4947,88.1752,88.2551,8044.0
2025-03-26 12:35:00,88.39,88.43,88.24,88.24,11318.0,88.2551,88.295,88.1053,88.1053,11318.0
2025-03-26 12:40:00,88.27,88.28,87.99,88.0,25380.0,88.1353,88.1452,87.8557,87.8657,25380.0
2025-03-26 12:45:00,88.08,88.22,88.05,88.11,28145.0,87.9455,88.0853,87.9156,87.9755,28145.0
2025-03-26 12:50:00,88.09,88.09,87.8,87.8,3630.0,87.9555,87.9555,87.666,87.666,3630.0
2025-03-26 12:55:00,87.76,87.78,87.56,87.56,9995.0,87.626,87.646,87.4263,87.4263,9995.0
2025-03-26 13:00:00,87.64,87.81,87.61,87.66,8317.0,87.5062,87.676,87.4763,87.5262,8317.0
2025-03-26 13:05:00,87.66,87.71,87.58,87.62,6078.0,87.5262,87.5761,87.4463,87.4862,6078.0
2025-03-26 13:10:00,87.62,87.66,87.53,87.58,8834.0,87.4862,87.5262,87.3964,87.4463,8834.0
2025-03-26 13:15:00,87.59,87.63,87.41,87.45,7337.0,87.4563,87.4962,87.2766,87.3165,7337.0
2025-03-26 13:20:00,87.45,87.57,87.33,87.52,5083.0,87.3165,87.4363,87.1967,87.3864,5083.0
2025-03-26 13:25:00,87.47,87.56,87.35,87.56,13968.0,87.3365,87.4263,87.2167,87.4263,13968.0
2025-03-26 13:30:00,87.48,87.51,87.38,87.44,9124.0,87.3465,87.3764,87.2466,87.3065,9124.0
2025-03-26 13:35:00,87.39,87.45,87.32,87.41,5172.0,87.2566,87.3165,87.1867,87.2766,5172.0
2025-03-26 13:40:00,87.46,87.84,87.46,87.57,9925.0,87.3265,87.7059,87.3265,87.4363,9925.0
2025-03-26 13:45:00,87.57,87.63,87.54,87.56,4804.0,87.4363,87.4962,87.4064,87.4263,4804.0
2025-03-26 13:50:00,87.61,87.69,87.5,87.5,7450.0,87.4763,87.5561,87.3664,87.3664,7450.0
2025-03-26 13:55:00,87.49,87.53,87.36,87.38,5194.0,87.3564,87.3964,87.2266,87.2466,5194.0
2025-03-26 14:00:00,87.42,87.54,87.42,87.48,4790.0,87.2866,87.4064,87.2866,87.3465,4790.0
2025-03-26 14:05:00,87.53,87.54,87.38,87.5,7063.0,87.3964,87.4064,87.2466,87.3664,7063.0
2025-03-26 14:10:00,87.5,87.86,87.49,87.74,5440.0,87.3664,87.7259,87.3564,87.6061,5440.0
2025-03-26 14:15:00,87.78,87.95,87.75,87.85,5929.0,87.646,87.8157,87.616,87.7159,5929.0
2025-03-26 14:20:00,87.84,88.07,87.84,88.06,10413.0,87.7059,87.9356,87.7059,87.9256,10413.0
2025-03-26 14:25:00,88.03,88.12,87.99,88.09,13405.0,87.8956,87.9855,87.8557,87.9555,13405.0
2025-03-26 14:30:00,88.05,88.13,88.03,88.07,7311.0,87.9156,87.9955,87.8956,87.9356,7311.0
2025-03-26 14:35:00,88.08,88.19,88.03,88.08,13300.0,87.9455,88.0554,87.8956,87.9455,13300.0
2025-03-26 14:40:00,88.06,88.15,87.93,87.94,11277.0,87.9256,88.0154,87.7958,87.8058,11277.0
2025-03-26 14:45:00,87.88,87.97,87.75,87.8,14336.0,87.7458,87.8357,87.616,87.666,14336.0
2025-03-26 14:50:00,87.81,87.91,87.74,87.9,8512.0,87.676,87.7758,87.6061,87.7658,8512.0
2025-03-26 14:55:00,87.9,87.95,87.82,87.82,5143.0,87.7658,87.8157,87.6859,87.6859,5143.0
2025-03-26 15:00:00,87.9,88.06,87.87,87.89,11423.0,87.7658,87.9256,87.7359,87.7558,11423.0
2025-03-26 15:05:00,87.89,87.89,87.69,87.72,9316.0,87.7558,87.7558,87.5561,87.5861,9316.0
2025-03-26 15:10:00,87.72,87.75,87.64,87.73,10947.0,87.5861,87.616,87.5062,87.5961,10947.0
2025-03-26 15:15:00,87.7,87.79,87.67,87.78,15337.0,87.5661,87.656,87.5362,87.646,15337.0
2025-03-26 15:20:00,87.76,87.91,87.73,87.81,14220.0,87.626,87.7758,87.5961,87.676,14220.0
2025-03-26 15:25:00,87.79,87.85,87.74,87.74,15162.0,87.656,87.7159,87.6061,87.6061,15162.0
2025-03-26 15:30:00,87.74,88.02,87.74,87.98,25245.0,87.6061,87.8856,87.6061,87.8457,25245.0
2025-03-26 15:35:00,88.0,88.07,87.9,88.01,20874.0,87.8657,87.9356,87.7658,87.8757,20874.0
2025-03-26 15:40:00,88.01,88.31,87.97,88.31,31916.0,87.8757,88.1752,87.8357,88.1752,31916.0
2025-03-26 15:45:00,88.28,88.34,88.16,88.31,36965.0,88.1452,88.2051,88.0254,88.1752,36965.0
2025-03-26 15:50:00,88.28,88.31,87.92,88.14,46879.0,88.1452,88.1752,87.7858,88.0055,46879.0
2025-03-26 15:55:00,88.13,88.17,87.93,88.02,121182.0,87.9955,88.0354,87.7958,87.8856,121182.0
2025-03-27 09:30:00,87.18,87.67,86.52,86.66,15411.0,87.0469,87.5362,86.3879,86.5277,15411.0
2025-03-27 09:35:00,86.64,86.71,86.15,86.18,8230.0,86.5077,86.5776,86.0185,86.0484,8230.0
2025-03-27 09:40:00,86.12,86.57,86.12,86.56,11133.0,85.9885,86.4378,85.9885,86.4279,11133.0
2025-03-27 09:45:00,86.7,87.14,86.65,87.14,16698.0,86.5677,87.007,86.5177,87.007,16698.0
2025-03-27 09:50:00,87.23,87.33,86.88,87.24,7316.0,87.0968,87.1967,86.7474,87.1068,7316.0
2025-03-27 09:55:00,87.19,87.39,87.06,87.17,7119.0,87.0569,87.2566,86.9271,87.0369,7119.0
2025-03-27 10:00:00,87.15,87.43,87.15,87.25,7354.0,87.017,87.2965,87.017,87.1168,7354.0
2025-03-27 10:05:00,87.25,87.25,86.74,86.86,20689.0,87.1168,87.1168,86.6076,86.7274,20689.0
2025-03-27 10:10:00,86.86,86.91,86.4,86.88,12524.0,86.7274,86.7773,86.2681,86.7474,12524.0
2025-03-27 10:15:00,86.81,86.99,86.7,86.99,10082.0,86.6775,86.8572,86.5677,86.8572,10082.0
2025-03-27 10:20:00,86.95,86.95,86.77,86.87,4644.0,86.8173,86.8173,86.6375,86.7374,4644.0
2025-03-27 10:25:00,86.89,87.21,86.85,87.19,5176.0,86.7574,87.0769,86.7174,87.0569,5176.0
2025-03-27 10:30:00,87.23,87.53,87.18,87.53,8467.0,87.0968,87.3964,87.0469,87.3964,8467.0
2025-03-27 10:35:00,87.52,87.94,87.43,87.83,12486.0,87.3864,87.8058,87.2965,87.6959,12486.0
2025-03-27 10:40:00,87.78,87.78,87.57,87.65,12215.0,87.646,87.646,87.4363,87.5162,12215.0
2025-03-27 10:45:00,87.59,87.67,87.54,87.58,6584.0,87.4563,87.5362,87.4064,87.4463,6584.0
2025-03-27 10:50:00,87.61,87.67,87.43,87.63,9819.0,87.4763,87.5362,87.2965,87.4962,9819.0
2025-03-27 10:55:00,87.66,87.68,87.54,87.56,7004.0,87.5262,87.5462,87.4064,87.4263,7004.0
2025-03-27 11:00:00,87.51,87.54,87.43,87.48,5538.0,87.3764,87.4064,87.2965,87.3465,5538.0
2025-03-27 11:05:00,87.49,87.49,87.22,87.22,4227.0,87.3564,87.3564,87.0869,87.0869,4227.0
2025-03-27 11:10:00,87.19,87.3,87.07,87.07,4412.0,87.0569,87.1667,86.9371,86.9371,4412.0
2025-03-27 11:15:00,87.02,87.07,86.93,86.97,4965.0,86.8872,86.9371,86.7973,86.8372,4965.0
2025-03-27 11:20:00,86.95,87.02,86.77,86.97,3849.0,86.8173,86.8872,86.6375,86.8372,3849.0
2025-03-27 11:25:00,86.94,86.94,86.76,86.76,10230.0,86.8073,86.8073,86.6276,86.6276,10230.0
2025-03-27 11:30:00,86.76,86.76,86.5,86.5,2724.0,86.6276,86.6276,86.368,86.368,2724.0
2025-03-27 11:35:00,86.51,86.51,86.32,86.34,4466.0,86.3779,86.3779,86.1882,86.2082,4466.0
2025-03-27 11:40:00,86.24,86.39,86.18,86.25,8681.0,86.1084,86.2581,86.0484,86.1183,8681.0
2025-03-27 11:45:00,86.25,86.31,86.19,86.21,5512.0,86.1183,86.1782,86.0584,86.0784,5512.0
2025-03-27 11:50:00,86.15,86.31,86.15,86.24,4785.0,86.0185,86.1782,86.0185,86.1084,4785.0
2025-03-27 11:55:00,86.24,86.25,86.06,86.06,14205.0,86.1084,86.1183,85.9286,85.9286,14205.0
2025-03-27 12:00:00,86.06,86.21,86.05,86.17,5790.0,85.9286,86.0784,85.9186,86.0385,5790.0
2025-03-27 12:05:00,86.14,86.15,86.02,86.12,6630.0,86.0085,86.0185,85.8887,85.9885,6630.0
2025-03-27 12:10:00,86.11,86.12,86.03,86.09,3830.0,85.9786,85.9885,85.8987,85.9586,3830.0
2025-03-27 12:15:00,86.11,86.34,86.11,86.3,4460.0,85.9786,86.2082,85.9786,86.1683,4460.0
2025-03-27 12:20:00,86.32,86.41,86.25,86.27,8241.0,86.1882,86.2781,86.1183,86.1383,8241.0
2025-03-27 12:25:00,86.21,86.21,86.04,86.11,3573.0,86.0784,86.0784,85.9087,85.9786,3573.0
2025-03-27 12:30:00,86.1,86.35,86.1,86.19,4647.0,85.9686,86.2182,85.9686,86.0584,4647.0
2025-03-27 12:35:00,86.2,86.2,86.03,86.13,2268.0,86.0684,86.0684,85.8987,85.9985,2268.0
2025-03-27 12:40:00,86.13,86.24,86.09,86.15,7201.0,85.9985,86.1084,85.9586,86.0185,7201.0
2025-03-27 12:45:00,86.17,86.19,86.0,86.0,5170.0,86.0385,86.0584,85.8687,85.8687,5170.0
2025-03-27 12:50:00,85.97,85.99,85.85,85.87,10496.0,85.8388,85.8587,85.7189,85.7389,10496.0
2025-03-27 12:55:00,85.84,85.84,85.59,85.59,14758.0,85.709,85.709,85.4593,85.4593,14758.0
2025-03-27 13:00:00,85.66,85.9,85.64,85.89,9627.0,85.5292,85.7689,85.5093,85.7589,9627.0
2025-03-27 13:05:00,85.9,85.99,85.85,85.93,14232.0,85.7689,85.8587,85.7189,85.7988,14232.0
2025-03-27 13:10:00,85.93,86.17,85.93,86.17,7310.0,85.7988,86.0385,85.7988,86.0385,7310.0
2025-03-27 13:15:00,86.22,86.24,86.02,86.02,10595.0,86.0884,86.1084,85.8887,85.8887,10595.0
2025-03-27 13:20:00,85.95,86.03,85.87,85.94,9686.0,85.8188,85.8987,85.7389,85.8088,9686.0
2025-03-27 13:25:00,85.93,85.95,85.73,85.74,6040.0,85.7988,85.8188,85.5991,85.6091,6040.0
2025-03-27 13:30:00,85.72,85.81,85.71,85.75,5928.0,85.5891,85.679,85.5792,85.6191,5928.0
2025-03-27 13:35:00,85.74,85.74,85.44,85.48,18618.0,85.6091,85.6091,85.3096,85.3495,18618.0
2025-03-27 13:40:00,85.45,85.52,85.4,85.48,15444.0,85.3196,85.3895,85.2696,85.3495,15444.0
2025-03-27 13:45:00,85.48,85.55,85.4,85.5,17834.0,85.3495,85.4194,85.2696,85.3695,17834.0
2025-03-27 13:50:00,85.5,85.57,85.24,85.35,45905.0,85.3695,85.4394,85.1099,85.2197,45905.0
2025-03-27 13:55:00,85.33,85.53,85.32,85.53,10778.0,85.1997,85.3994,85.1898,85.3994,10778.0
2025-03-27 14:00:00,85.54,85.8,85.54,85.8,7876.0,85.4094,85.669,85.4094,85.669,7876.0
2025-03-27 14:05:00,85.81,86.01,85.81,85.9,12299.0,85.679,85.8787,85.679,85.7689,12299.0
2025-03-27 14:10:00,85.89,85.94,85.8,85.94,2899.0,85.7589,85.8088,85.669,85.8088,2899.0
2025-03-27 14:15:00,85.91,86.01,85.87,85.95,7450.0,85.7789,85.8787,85.7389,85.8188,7450.0
2025-03-27 14:20:00,85.91,86.09,85.91,85.96,10082.0,85.7789,85.9586,85.7789,85.8288,10082.0
2025-03-27 14:25:00,85.97,86.03,85.92,85.93,10873.0,85.8388,85.8987,85.7888,85.7988,10873.0
2025-03-27 14:30:00,85.93,86.01,85.87,85.98,6067.0,85.7988,85.8787,85.7389,85.8487,6067.0
2025-03-27 14:35:00,86.0,86.11,86.0,86.1,8223.0,85.8687,85.9786,85.8687,85.9686,8223.0
2025-03-27 14:40:00,86.07,86.26,86.07,86.17,6597.0,85.9386,86.1283,85.9386,86.0385,6597.0
2025-03-27 14:45:00,86.2,86.41,86.2,86.38,4439.0,86.0684,86.2781,86.0684,86.2481,4439.0
2025-03-27 14:50:00,86.36,86.47,86.29,86.36,7969.0,86.2282,86.338,86.1583,86.2282,7969.0
2025-03-27 14:55:00,86.33,86.33,86.06,86.06,8085.0,86.1982,86.1982,85.9286,85.9286,8085.0
2025-03-27 15:00:00,86.08,86.32,86.08,86.27,12281.0,85.9486,86.1882,85.9486,86.1383,12281.0
2025-03-27 15:05:00,86.24,86.34,86.19,86.2,12018.0,86.1084,86.2082,86.0584,86.0684,12018.0
2025-03-27 15:10:00,86.21,86.39,86.15,86.39,12944.0,86.0784,86.2581,86.0185,86.2581,12944.0
2025-03-27 15:15:00,86.39,86.49,86.37,86.45,8308.0,86.2581,86.358,86.2382,86.318,8308.0
2025-03-27 15:20:00,86.45,86.66,86.43,86.48,17497.0,86.318,86.5277,86.2981,86.348,17497.0
2025-03-27 15:25:00,86.49,86.5,86.38,86.47,8822.0,86.358,86.368,86.2481,86.338,8822.0
2025-03-27 15:30:00,86.46,86.56,86.38,86.56,14959.0,86.328,86.4279,86.2481,86.4279,14959.0
2025-03-27 15:35:00,86.58,86.58,86.36,86.36,16852.0,86.4478,86.4478,86.2282,86.2282,16852.0
2025-03-27 15:40:00,86.35,86.44,86.19,86.22,17180.0,86.2182,86.308,86.0584,86.0884,17180.0
2025-03-27 15:45:00,86.18,86.22,86.04,86.14,19572.0,86.0484,86.0884,85.9087,86.0085,19572.0
2025-03-27 15:50:00,86.12,86.12,85.6,85.66,66522.0,85.9885,85.9885,85.4693,85.5292,66522.0
2025-03-27 15:55:00,85.66,85.88,85.62,85.72,161017.0,85.5292,85.7489,85.4893,85.5891,161017.0
2025-03-28 09:30:00,85.77,86.29,85.44,85.57,28795.0,85.6391,86.1583,85.3096,85.4394,28795.0
2025-03-28 09:35:00,85.57,86.06,85.57,85.95,3562.0,85.4394,85.9286,85.4394,85.8188,3562.0
2025-03-28 09:40:00,85.93,86.04,85.55,85.64,4818.0,85.7988,85.9087,85.4194,85.5093,4818.0
2025-03-28 09:45:00,85.51,85.91,85.43,85.85,4636.0,85.3795,85.7789,85.2996,85.7189,4636.0
2025-03-28 09:50:00,85.84,85.91,85.09,85.3,6626.0,85.709,85.7789,84.9601,85.1698,6626.0
2025-03-28 09:55:00,85.23,85.29,85.13,85.17,3002.0,85.0999,85.1598,85.0,85.04,3002.0
2025-03-28 10:00:00,85.28,85.69,84.8,85.58,13925.0,85.1498,85.5592,84.6706,85.4494,13925.0
2025-03-28 10:05:00,85.46,85.46,84.86,85.08,10873.0,85.3295,85.3295,84.7305,84.9501,10873.0
2025-03-28 10:10:00,85.05,85.14,84.92,84.96,5525.0,84.9202,85.01,84.7904,84.8303,5525.0
2025-03-28 10:15:00,85.04,85.09,84.77,84.84,7230.0,84.9102,84.9601,84.6406,84.7105,7230.0
2025-03-28 10:20:00,84.84,84.95,84.75,84.82,4445.0,84.7105,84.8203,84.6206,84.6905,4445.0
2025-03-28 10:25:00,84.82,84.84,84.58,84.59,4147.0,84.6905,84.7105,84.4509,84.4609,4147.0
2025-03-28 10:30:00,84.59,84.71,84.34,84.46,9518.0,84.4609,84.5807,84.2113,84.3311,9518.0
2025-03-28 10:35:00,84.45,84.56,84.22,84.56,8846.0,84.3211,84.4309,84.0914,84.4309,8846.0
2025-03-28 10:40:00,84.55,84.61,84.43,84.54,6040.0,84.4209,84.4808,84.3011,84.4109,6040.0
2025-03-28 10:45:00,84.51,84.51,84.31,84.36,10698.0,84.381,84.381,84.1813,84.2312,10698.0
2025-03-28 10:50:00,84.33,84.49,84.31,84.49,5312.0,84.2013,84.361,84.1813,84.361,5312.0
2025-03-28 10:55:00,84.43,84.49,84.1,84.14,10879.0,84.3011,84.361,83.9716,84.0116,10879.0
2025-03-28 11:00:00,84.2,84.3,83.93,84.01,11538.0,84.0715,84.1713,83.8019,83.8818,11538.0
2025-03-28 11:05:00,84.03,84.16,83.99,84.01,8351.0,83.9017,84.0315,83.8618,83.8818,8351.0
2025-03-28 11:10:00,84.06,84.25,83.98,83.98,11898.0,83.9317,84.1214,83.8518,83.8518,11898.0
2025-03-28 11:15:00,83.94,84.21,83.93,84.12,4666.0,83.8119,84.0815,83.8019,83.9916,4666.0
2025-03-28 11:20:00,84.02,84.15,83.94,83.94,2746.0,83.8917,84.0215,83.8119,83.8119,2746.0
2025-03-28 11:25:00,83.96,84.08,83.93,84.06,6688.0,83.8318,83.9516,83.8019,83.9317,6688.0
2025-03-28 11:30:00,84.04,84.26,83.98,84.2,3588.0,83.9117,84.1314,83.8518,84.0715,3588.0
2025-03-28 11:35:00,84.19,84.23,84.1,84.1,6831.0,84.0615,84.1014,83.9716,83.9716,6831.0
2025-03-28 11:40:00,84.13,84.13,83.81,83.83,11094.0,84.0016,84.0016,83.6821,83.702,11094.0
2025-03-28 11:45:00,83.78,83.86,83.72,83.86,11719.0,83.6521,83.732,83.5922,83.732,11719.0
2025-03-28 11:50:00,83.84,83.86,83.6,83.6,3738.0,83.712,83.732,83.4724,83.4724,3738.0
2025-03-28 11:55:00,83.59,83.62,83.37,83.37,4378.0,83.4624,83.4924,83.2427,83.2427,4378.0
2025-03-28 12:00:00,83.42,83.55,83.41,83.51,3993.0,83.2927,83.4225,83.2827,83.3825,3993.0
2025-03-28 12:05:00,83.46,83.64,83.37,83.45,7407.0,83.3326,83.5123,83.2427,83.3226,7407.0
2025-03-28 12:10:00,83.48,83.51,83.41,83.42,4470.0,83.3526,83.3825,83.2827,83.2927,4470.0
2025-03-28 12:15:00,83.44,83.46,83.11,83.13,5826.0,83.3126,83.3326,82.9831,83.0031,5826.0
2025-03-28 12:20:00,83.16,83.2,83.08,83.2,8679.0,83.0331,83.073,82.9532,83.073,8679.0
2025-03-28 12:25:00,83.17,83.25,83.12,83.19,6234.0,83.043,83.1229,82.9931,83.063,6234.0
2025-03-28 12:30:00,83.19,83.43,83.19,83.43,4415.0,83.063,83.3026,83.063,83.3026,4415.0
2025-03-28 12:35:00,83.4,83.56,83.35,83.41,8221.0,83.2727,83.4324,83.2228,83.2827,8221.0
2025-03-28 12:40:00,83.41,83.57,83.39,83.42,12113.0,83.2827,83.4424,83.2627,83.2927,12113.0
2025-03-28 12:45:00,83.43,83.54,83.42,83.48,8511.0,83.3026,83.4125,83.2927,83.3526,8511.0
2025-03-28 12:50:00,83.48,83.57,83.47,83.53,7098.0,83.3526,83.4424,83.3426,83.4025,7098.0
2025-03-28 12:55:00,83.49,83.49,83.33,83.39,3813.0,83.3626,83.3626,83.2028,83.2627,3813.0
2025-03-28 13:00:00,83.38,83.43,83.23,83.25,13983.0,83.2527,83.3026,83.1029,83.1229,13983.0
2025-03-28 13:05:00,83.2,83.22,82.89,82.91,10247.0,83.073,83.093,82.7635,82.7834,10247.0
2025-03-28 13:10:00,82.89,83.01,82.86,82.94,19425.0,82.7635,82.8833,82.7335,82.8134,19425.0
2025-03-28 13:15:00,82.93,83.16,82.9,83.03,9460.0,82.8034,83.0331,82.7735,82.9033,9460.0
2025-03-28 13:20:00,83.04,83.11,82.9,83.03,11264.0,82.9132,82.9831,82.7735,82.9033,11264.0
2025-03-28 13:25:00,83.0,83.11,82.92,83.11,4391.0,82.8733,82.9831,82.7934,82.9831,4391.0
2025-03-28 13:30:00,83.12,83.23,83.09,83.16,2809.0,82.9931,83.1029,82.9632,83.0331,2809.0
2025-03-28 13:35:00,83.17,83.25,83.09,83.18,3513.0,83.043,83.1229,82.9632,83.053,3513.0
2025-03-28 13:40:00,83.22,83.24,83.1,83.16,5676.0,83.093,83.1129,82.9731,83.0331,5676.0
2025-03-28 13:45:00,83.15,83.32,83.11,83.21,3200.0,83.0231,83.1928,82.9831,83.083,3200.0
2025-03-28 13:50:00,83.2,83.33,83.2,83.31,10159.0,83.073,83.2028,83.073,83.1828,10159.0
2025-03-28 13:55:00,83.31,83.62,83.31,83.62,3399.0,83.1828,83.4924,83.1828,83.4924,3399.0
2025-03-28 14:00:00,83.56,83.63,83.43,83.51,16266.0,83.4324,83.5023,83.3026,83.3825,16266.0
2025-03-28 14:05:00,83.51,83.57,83.43,83.56,4851.0,83.3825,83.4424,83.3026,83.4324,4851.0
2025-03-28 14:10:00,83.56,83.7,83.55,83.59,6240.0,83.4324,83.5722,83.4225,83.4624,6240.0
2025-03-28 14:15:00,83.59,83.68,83.52,83.56,7636.0,83.4624,83.5523,83.3925,83.4324,7636.0
2025-03-28 14:20:00,83.56,83.56,83.41,83.45,7531.0,83.4324,83.4324,83.2827,83.3226,7531.0
2025-03-28 14:25:00,83.42,83.44,83.37,83.42,5414.0,83.2927,83.3126,83.2427,83.2927,5414.0
2025-03-28 14:30:00,83.42,83.58,83.4,83.55,15728.0,83.2927,83.4524,83.2727,83.4225,15728.0
2025-03-28 14:35:00,83.56,83.56,83.42,83.42,10504.0,83.4324,83.4324,83.2927,83.2927,10504.0
2025-03-28 14:40:00,83.42,83.49,83.4,83.48,8331.0,83.2927,83.3626,83.2727,83.3526,8331.0
2025-03-28 14:45:00,83.47,83.49,83.33,83.33,7467.0,83.3426,83.3626,83.2028,83.2028,7467.0
2025-03-28 14:50:00,83.32,83.58,83.3,83.55,7268.0,83.1928,83.4524,83.1728,83.4225,7268.0
2025-03-28 14:55:00,83.58,83.73,83.57,83.6,10188.0,83.4524,83.6022,83.4424,83.4724,10188.0
2025-03-28 15:00:00,83.6,83.73,83.5,83.59,7342.0,83.4724,83.6022,83.3725,83.4624,7342.0
2025-03-28 15:05:00,83.63,83.83,83.63,83.73,15218.0,83.5023,83.702,83.5023,83.6022,15218.0
2025-03-28 15:10:00,83.69,83.69,83.5,83.62,8960.0,83.5622,83.5622,83.3725,83.4924,8960.0
2025-03-28 15:15:00,83.63,83.63,83.34,83.42,15383.0,83.5023,83.5023,83.2128,83.2927,15383.0
2025-03-28 15:20:00,83.42,83.43,83.18,83.23,11409.0,83.2927,83.3026,83.053,83.1029,11409.0
2025-03-28 15:25:00,83.21,83.21,83.0,83.0,14761.0,83.083,83.083,82.8733,82.8733,14761.0
2025-03-28 15:30:00,83.01,83.13,82.81,82.84,17163.0,82.8833,83.0031,82.6836,82.7135,17163.0
2025-03-28 15:35:00,82.82,82.98,82.79,82.86,15715.0,82.6936,82.8533,82.6636,82.7335,15715.0
2025-03-28 15:40:00,82.86,82.89,82.56,82.67,30124.0,82.7335,82.7635,82.434,82.5438,30124.0
2025-03-28 15:45:00,82.62,82.79,82.47,82.77,32690.0,82.4939,82.6636,82.3441,82.6436,32690.0
2025-03-28 15:50:00,82.85,82.99,82.52,82.79,53662.0,82.7235,82.8633,82.394,82.6636,53662.0
2025-03-28 15:55:00,82.8,82.84,82.54,82.75,182697.0,82.6736,82.7135,82.414,82.6237,182697.0
2025-03-31 09:30:00,81.78,81.78,80.1,80.2,32609.0,81.6552,81.6552,79.9777,80.0776,32609.0
2025-03-31 09:35:00,80.29,80.83,80.21,80.44,15116.0,80.1674,80.7066,80.0876,80.3172,15116.0
2025-03-31 09:40:00,80.46,80.46,79.6,79.63,10959.0,80.3372,80.3372,79.4785,79.5084,10959.0
2025-03-31 09:45:00,79.71,80.52,79.71,80.37,11067.0,79.5883,80.3971,79.5883,80.2473,11067.0
2025-03-31 09:50:00,80.22,80.71,80.21,80.62,10464.0,80.0975,80.5868,80.0876,80.4969,10464.0
2025-03-31 09:55:00,80.68,81.01,80.54,80.69,11990.0,80.5568,80.8863,80.4171,80.5668,11990.0
2025-03-31 10:00:00,80.62,81.11,80.62,81.03,23763.0,80.4969,80.9862,80.4969,80.9063,23763.0
2025-03-31 10:05:00,81.0,81.34,80.78,81.14,41600.0,80.8764,81.2158,80.6567,81.0161,41600.0
2025-03-31 10:10:00,81.12,81.34,81.0,81.31,20958.0,80.9962,81.2158,80.8764,81.1859,20958.0
2025-03-31 10:15:00,81.21,81.29,80.66,80.69,44137.0,81.086,81.1659,80.5369,80.5668,44137.0
2025-03-31 10:20:00,80.7,80.88,80.6,80.65,14582.0,80.5768,80.7565,80.477,80.5269,14582.0
2025-03-31 10:25:00,80.69,80.73,80.5,80.65,9901.0,80.5668,80.6068,80.3771,80.5269,9901.0
2025-03-31 10:30:00,80.7,81.33,80.67,81.25,13790.0,80.5768,81.2058,80.5469,81.126,13790.0
2025-03-31 10:35:00,81.24,81.3,81.08,81.26,15167.0,81.116,81.1759,80.9562,81.136,15167.0
2025-03-31 10:40:00,81.2,81.32,81.11,81.31,9981.0,81.076,81.1959,80.9862,81.1859,9981.0
2025-03-31 10:45:00,81.36,81.5,81.21,81.33,11184.0,81.2358,81.3756,81.086,81.2058,11184.0
2025-03-31 10:50:00,81.29,81.3,81.12,81.3,8369.0,81.1659,81.1759,80.9962,81.1759,8369.0
2025-03-31 10:55:00,81.3,81.3,80.96,81.0,8305.0,81.1759,81.1759,80.8364,80.8764,8305.0
2025-03-31 11:00:00,81.01,81.24,81.0,81.03,10135.0,80.8863,81.116,80.8764,80.9063,10135.0
2025-03-31 11:05:00,81.05,81.16,80.93,80.97,10434.0,80.9263,81.0361,80.8065,80.8464,10434.0
2025-03-31 11:10:00,80.93,81.05,80.7,80.76,10657.0,80.8065,80.9263,80.5768,80.6367,10657.0
2025-03-31 11:15:00,80.77,81.12,80.75,81.12,11830.0,80.6467,80.9962,80.6267,80.9962,11830.0
2025-03-31 11:20:00,81.08,81.37,81.07,81.34,9395.0,80.9562,81.2458,80.9462,81.2158,9395.0
2025-03-31 11:25:00,81.33,81.48,81.22,81.32,11263.0,81.2058,81.3556,81.096,81.1959,11263.0
2025-03-31 11:30:00,81.29,81.34,81.16,81.33,8103.0,81.1659,81.2158,81.0361,81.2058,8103.0
2025-03-31 11:35:00,81.24,81.57,81.22,81.51,15408.0,81.116,81.4455,81.096,81.3856,15408.0
2025-03-31 11:40:00,81.52,81.68,81.41,81.46,8216.0,81.3956,81.5553,81.2857,81.3356,8216.0
2025-03-31 11:45:00,81.5,81.54,81.38,81.45,14869.0,81.3756,81.4155,81.2558,81.3257,14869.0
2025-03-31 11:50:00,81.45,81.51,81.24,81.24,26816.0,81.3257,81.3856,81.116,81.116,26816.0
2025-03-31 11:55:00,81.26,81.28,81.0,81.09,8202.0,81.136,81.1559,80.8764,80.9662,8202.0
2025-03-31 12:00:00,81.1,81.28,81.1,81.2,9442.0,80.9762,81.1559,80.9762,81.076,9442.0
2025-03-31 12:05:00,81.18,81.19,80.92,80.94,18947.0,81.0561,81.0661,80.7965,80.8164,18947.0
2025-03-31 12:10:00,80.98,81.01,80.78,80.93,12270.0,80.8564,80.8863,80.6567,80.8065,12270.0
2025-03-31 12:15:00,80.96,81.04,80.83,81.04,11184.0,80.8364,80.9163,80.7066,80.9163,11184.0
2025-03-31 12:20:00,81.04,81.07,80.9,81.05,18582.0,80.9163,80.9462,80.7765,80.9263,18582.0
2025-03-31 12:25:00,81.02,81.49,81.01,81.44,10486.0,80.8963,81.3656,80.8863,81.3157,10486.0
2025-03-31 12:30:00,81.44,81.45,81.3,81.34,7549.0,81.3157,81.3257,81.1759,81.2158,7549.0
2025-03-31 12:35:00,81.37,81.38,81.22,81.25,4733.0,81.2458,81.2558,81.096,81.126,4733.0
2025-03-31 12:40:00,81.3,81.37,81.21,81.32,7288.0,81.1759,81.2458,81.086,81.1959,7288.0
2025-03-31 12:45:00,81.32,81.36,81.21,81.36,5397.0,81.1959,81.2358,81.086,81.2358,5397.0
2025-03-31 12:50:00,81.25,81.51,81.25,81.46,10922.0,81.126,81.3856,81.126,81.3356,10922.0
2025-03-31 12:55:00,81.45,81.46,81.11,81.21,16109.0,81.3257,81.3356,80.9862,81.086,16109.0
2025-03-31 13:00:00,81.18,81.47,81.17,81.45,6015.0,81.0561,81.3456,81.0461,81.3257,6015.0
2025-03-31 13:05:00,81.45,81.66,81.42,81.63,17599.0,81.3257,81.5353,81.2957,81.5054,17599.0
2025-03-31 13:10:00,81.62,81.87,81.62,81.8,27014.0,81.4954,81.745,81.4954,81.6751,27014.0
2025-03-31 13:15:00,81.8,81.83,81.44,81.45,18257.0,81.6751,81.7051,81.3157,81.3257,18257.0
2025-03-31 13:20:00,81.4,81.44,81.23,81.4,12147.0,81.2757,81.3157,81.106,81.2757,12147.0
2025-03-31 13:25:00,81.38,81.46,81.28,81.42,8115.0,81.2558,81.3356,81.1559,81.2957,8115.0
2025-03-31 13:30:00,81.36,81.55,81.35,81.54,7583.0,81.2358,81.4255,81.2258,81.4155,7583.0
2025-03-31 13:35:00,81.54,81.6,81.44,81.56,11972.0,81.4155,81.4754,81.3157,81.4355,11972.0
2025-03-31 13:40:00,81.55,81.56,81.25,81.31,9266.0,81.4255,81.4355,81.126,81.1859,9266.0
2025-03-31 13:45:00,81.32,81.43,81.24,81.34,11618.0,81.1959,81.3057,81.116,81.2158,11618.0
2025-03-31 13:50:00,81.34,81.59,81.33,81.51,7707.0,81.2158,81.4655,81.2058,81.3856,7707.0
2025-03-31 13:55:00,81.52,81.52,81.23,81.23,9291.0,81.3956,81.3956,81.106,81.106,9291.0
2025-03-31 14:00:00,81.23,81.51,81.23,81.47,8340.0,81.106,81.3856,81.106,81.3456,8340.0
2025-03-31 14:05:00,81.48,81.83,81.47,81.83,8363.0,81.3556,81.7051,81.3456,81.7051,8363.0
2025-03-31 14:10:00,81.8,82.02,81.79,81.82,17959.0,81.6751,81.8948,81.6651,81.6951,17959.0
2025-03-31 14:15:00,81.76,81.86,81.61,81.84,15816.0,81.6352,81.735,81.4854,81.7151,15816.0
2025-03-31 14:20:00,81.83,81.83,81.61,81.63,8022.0,81.7051,81.7051,81.4854,81.5054,8022.0
2025-03-31 14:25:00,81.67,81.94,81.61,81.94,15263.0,81.5453,81.8149,81.4854,81.8149,15263.0
2025-03-31 14:30:00,81.84,82.12,81.84,82.01,7221.0,81.7151,81.9946,81.7151,81.8848,7221.0
2025-03-31 14:35:00,82.09,82.39,82.07,82.39,11909.0,81.9647,82.2642,81.9447,82.2642,11909.0
2025-03-31 14:40:00,82.36,82.55,82.35,82.47,17938.0,82.2343,82.424,82.2243,82.3441,17938.0
2025-03-31 14:45:00,82.42,82.59,82.21,82.59,15542.0,82.2942,82.4639,82.0845,82.4639,15542.0
2025-03-31 14:50:00,82.56,82.78,82.54,82.7,10388.0,82.434,82.6536,82.414,82.5738,10388.0
2025-03-31 14:55:00,82.7,82.76,82.47,82.48,37920.0,82.5738,82.6337,82.3441,82.3541,37920.0
2025-03-31 15:00:00,82.5,82.85,82.49,82.65,23138.0,82.3741,82.7235,82.3641,82.5238,23138.0
2025-03-31 15:05:00,82.65,82.82,82.56,82.61,17519.0,82.5238,82.6936,82.434,82.4839,17519.0
2025-03-31 15:10:00,82.6,82.85,82.58,82.72,14172.0,82.4739,82.7235,82.4539,82.5937,14172.0
2025-03-31 15:15:00,82.72,82.8,82.41,82.52,12931.0,82.5937,82.6736,82.2842,82.394,12931.0
2025-03-31 15:20:00,82.53,82.75,82.52,82.61,15557.0,82.404,82.6237,82.394,82.4839,15557.0
2025-03-31 15:25:00,82.56,82.59,82.23,82.3,14445.0,82.434,82.4639,82.1045,82.1744,14445.0
2025-03-31 15:30:00,82.25,82.63,82.22,82.59,15409.0,82.1244,82.5039,82.0945,82.4639,15409.0
2025-03-31 15:35:00,82.61,82.71,82.44,82.51,9810.0,82.4839,82.5837,82.3142,82.384,9810.0
2025-03-31 15:40:00,82.59,83.0,82.58,82.71,15407.0,82.4639,82.8733,82.4539,82.5837,15407.0
2025-03-31 15:45:00,82.67,82.86,82.56,82.56,14795.0,82.5438,82.7335,82.434,82.434,14795.0
2025-03-31 15:50:00,82.62,82.73,82.08,82.5,49409.0,82.4939,82.6037,81.9547,82.3741,49409.0
2025-03-31 15:55:00,82.43,82.65,82.29,82.64,195814.0,82.3042,82.5238,82.1644,82.5138,195814.0
2025-04-01 09:30:00,81.88,82.26,81.19,81.23,25003.0,81.755,82.1344,81.0661,81.106,25003.0
2025-04-01 09:35:00,81.22,81.45,80.98,80.98,5838.0,81.096,81.3257,80.8564,80.8564,5838.0
2025-04-01 09:40:00,80.98,81.44,80.77,81.37,24307.0,80.8564,81.3157,80.6467,81.2458,24307.0
2025-04-01 09:45:00,81.29,81.82,81.07,81.74,17671.0,81.1659,81.6951,80.9462,81.6152,17671.0
2025-04-01 09:50:00,81.74,81.74,81.35,81.36,33093.0,81.6152,81.6152,81.2258,81.2358,33093.0
2025-04-01 09:55:00,81.38,81.44,81.13,81.18,20534.0,81.2558,81.3157,81.0062,81.0561,20534.0
2025-04-01 10:00:00,81.28,81.38,80.98,81.16,20013.0,81.1559,81.2558,80.8564,81.0361,20013.0
2025-04-01 10:05:00,81.16,81.25,80.9,81.04,21183.0,81.0361,81.126,80.7765,80.9163,21183.0
2025-04-01 10:10:00,81.02,81.08,80.56,80.63,25052.0,80.8963,80.9562,80.437,80.5069,25052.0
2025-04-01 10:15:00,80.59,80.8,80.58,80.67,24505.0,80.467,80.6767,80.457,80.5469,24505.0
2025-04-01 10:20:00,80.67,80.87,80.47,80.82,18976.0,80.5469,80.7466,80.3472,80.6966,18976.0
2025-04-01 10:25:00,80.86,80.95,80.78,80.91,18510.0,80.7366,80.8264,80.6567,80.7865,18510.0
2025-04-01 10:30:00,80.87,81.17,80.86,81.09,18084.0,80.7466,81.0461,80.7366,80.9662,18084.0
2025-04-01 10:35:00,81.08,81.56,81.03,81.49,26220.0,80.9562,81.4355,80.9063,81.3656,26220.0
2025-04-01 10:40:00,81.43,82.04,81.4,81.78,17800.0,81.3057,81.9148,81.2757,81.6552,17800.0
2025-04-01 10:45:00,81.72,81.81,81.52,81.64,9986.0,81.5953,81.6851,81.3956,81.5154,9986.0
2025-04-01 10:50:00,81.63,81.98,81.62,81.94,31808.0,81.5054,81.8549,81.4954,81.8149,31808.0
2025-04-01 10:55:00,81.99,82.16,81.84,82.16,12937.0,81.8648,82.0346,81.7151,82.0346,12937.0
2025-04-01 11:00:00,82.15,82.35,82.12,82.24,9721.0,82.0246,82.2243,81.9946,82.1145,9721.0
2025-04-01 11:05:00,82.23,82.34,82.22,82.34,8212.0,82.1045,82.2143,82.0945,82.2143,8212.0
2025-04-01 11:10:00,82.32,82.63,82.24,82.63,9611.0,82.1943,82.5039,82.1145,82.5039,9611.0
2025-04-01 11:15:00,82.63,82.73,82.49,82.61,39696.0,82.5039,82.6037,82.3641,82.4839,39696.0
2025-04-01 11:20:00,82.61,82.62,82.49,82.59,22528.0,82.4839,82.4939,82.3641,82.4639,22528.0
2025-04-01 11:25:00,82.62,82.67,82.43,82.44,13704.0,82.4939,82.5438,82.3042,82.3142,13704.0
2025-04-01 11:30:00,82.43,82.62,82.4,82.62,10165.0,82.3042,82.4939,82.2742,82.4939,10165.0
2025-04-01 11:35:00,82.66,82.72,82.55,82.63,9200.0,82.5338,82.5937,82.424,82.5039,9200.0
2025-04-01 11:40:00,82.6,82.6,82.44,82.59,9619.0,82.4739,82.4739,82.3142,82.4639,9619.0
2025-04-01 11:45:00,82.59,82.74,82.59,82.69,6071.0,82.4639,82.6137,82.4639,82.5638,6071.0
2025-04-01 11:50:00,82.72,82.77,82.58,82.66,8096.0,82.5937,82.6436,82.4539,82.5338,8096.0
2025-04-01 11:55:00,82.66,82.72,82.59,82.67,17188.0,82.5338,82.5937,82.4639,82.5438,17188.0
2025-04-01 12:00:00,82.63,82.7,82.53,82.62,19849.0,82.5039,82.5738,82.404,82.4939,19849.0
2025-04-01 12:05:00,82.62,82.65,82.52,82.64,7664.0,82.4939,82.5238,82.394,82.5138,7664.0
2025-04-01 12:10:00,82.62,82.7,82.56,82.56,12750.0,82.4939,82.5738,82.434,82.434,12750.0
2025-04-01 12:15:00,82.59,82.69,82.53,82.66,18932.0,82.4639,82.5638,82.404,82.5338,18932.0
2025-04-01 12:20:00,82.66,82.72,82.52,82.52,21276.0,82.5338,82.5937,82.394,82.394,21276.0
2025-04-01 12:25:00,82.53,82.56,82.23,82.27,10358.0,82.404,82.434,82.1045,82.1444,10358.0
2025-04-01 12:30:00,82.27,82.35,82.1,82.23,13608.0,82.1444,82.2243,81.9747,82.1045,13608.0
2025-04-01 12:35:00,82.17,82.23,81.94,82.0,7644.0,82.0446,82.1045,81.8149,81.8748,7644.0
2025-04-01 12:40:00,81.98,81.99,81.74,81.78,10482.0,81.8549,81.8648,81.6152,81.6552,10482.0
2025-04-01 12:45:00,81.78,81.91,81.69,81.91,9298.0,81.6552,81.785,81.5653,81.785,9298.0
2025-04-01 12:50:00,81.88,82.11,81.86,82.07,20769.0,81.755,81.9847,81.735,81.9447,20769.0
2025-04-01 12:55:00,82.05,82.21,82.04,82.14,13202.0,81.9247,82.0845,81.9148,82.0146,13202.0
2025-04-01 13:00:00,82.14,82.26,82.12,82.22,11583.0,82.0146,82.1344,81.9946,82.0945,11583.0
2025-04-01 13:05:00,82.22,82.25,82.08,82.17,10043.0,82.0945,82.1244,81.9547,82.0446,10043.0
2025-04-01 13:10:00,82.13,82.35,82.11,82.35,17393.0,82.0046,82.2243,81.9847,82.2243,17393.0
2025-04-01 13:15:00,82.31,82.34,82.05,82.09,12574.0,82.1844,82.2143,81.9247,81.9647,12574.0
2025-04-01 13:20:00,82.1,82.17,82.07,82.12,5721.0,81.9747,82.0446,81.9447,81.9946,5721.0
2025-04-01 13:25:00,82.12,82.15,81.94,81.97,8419.0,81.9946,82.0246,81.8149,81.8449,8419.0
2025-04-01 13:30:00,81.97,82.17,81.93,82.01,10409.0,81.8449,82.0446,81.8049,81.8848,10409.0
2025-04-01 13:35:00,82.02,82.11,81.99,82.09,13140.0,81.8948,81.9847,81.8648,81.9647,13140.0
2025-04-01 13:40:00,82.09,82.2,81.99,81.99,6727.0,81.9647,82.0745,81.8648,81.8648,6727.0
2025-04-01 13:45:00,81.97,82.08,81.97,82.08,7598.0,81.8449,81.9547,81.8449,81.9547,7598.0
2025-04-01 13:50:00,82.1,82.18,81.95,81.95,18383.0,81.9747,82.0546,81.8249,81.8249,18383.0
2025-04-01 13:55:00,81.95,81.95,81.78,81.79,4644.0,81.8249,81.8249,81.6552,81.6651,4644.0
2025-04-01 14:00:00,81.81,81.82,81.46,81.48,12120.0,81.6851,81.6951,81.3356,81.3556,12120.0
2025-04-01 14:05:00,81.48,81.55,81.19,81.2,13477.0,81.3556,81.4255,81.0661,81.076,13477.0
2025-04-01 14:10:00,81.2,81.43,81.19,81.37,24113.0,81.076,81.3057,81.0661,81.2458,24113.0
2025-04-01 14:15:00,81.35,81.36,81.07,81.11,10699.0,81.2258,81.2358,80.9462,80.9862,10699.0
2025-04-01 14:20:00,81.1,81.16,80.82,80.89,16646.0,80.9762,81.0361,80.6966,80.7665,16646.0
2025-04-01 14:25:00,80.88,81.1,80.87,81.01,21796.0,80.7565,80.9762,80.7466,80.8863,21796.0
2025-04-01 14:30:00,81.03,81.31,81.0,81.19,33422.0,80.9063,81.1859,80.8764,81.0661,33422.0
2025-04-01 14:35:00,81.15,81.24,81.07,81.07,18940.0,81.0261,81.116,80.9462,80.9462,18940.0
2025-04-01 14:40:00,81.09,81.18,81.05,81.16,13248.0,80.9662,81.0561,80.9263,81.0361,13248.0
2025-04-01 14:45:00,81.16,81.2,81.05,81.11,11365.0,81.0361,81.076,80.9263,80.9862,11365.0
2025-04-01 14:50:00,81.14,81.19,81.0,81.19,12834.0,81.0161,81.0661,80.8764,81.0661,12834.0
2025-04-01 14:55:00,81.19,81.37,81.18,81.3,17008.0,81.0661,81.2458,81.0561,81.1759,17008.0
2025-04-01 15:00:00,81.28,81.51,81.28,81.41,12315.0,81.1559,81.3856,81.1559,81.2857,12315.0
2025-04-01 15:05:00,81.42,81.47,81.28,81.3,19726.0,81.2957,81.3456,81.1559,81.1759,19726.0
2025-04-01 15:10:00,81.27,81.37,81.22,81.37,20836.0,81.1459,81.2458,81.096,81.2458,20836.0
2025-04-01 15:15:00,81.4,81.48,81.33,81.42,19900.0,81.2757,81.3556,81.2058,81.2957,19900.0
2025-04-01 15:20:00,81.4,81.54,81.34,81.51,20671.0,81.2757,81.4155,81.2158,81.3856,20671.0
2025-04-01 15:25:00,81.51,81.57,81.34,81.36,19169.0,81.3856,81.4455,81.2158,81.2358,19169.0
2025-04-01 15:30:00,81.34,81.72,81.31,81.62,32539.0,81.2158,81.5953,81.1859,81.4954,32539.0
2025-04-01 15:35:00,81.59,81.77,81.56,81.72,29601.0,81.4655,81.6452,81.4355,81.5953,29601.0
2025-04-01 15:40:00,81.73,81.96,81.71,81.87,33711.0,81.6052,81.8349,81.5853,81.745,33711.0
2025-04-01 15:45:00,81.87,82.06,81.85,82.02,52308.0,81.745,81.9347,81.7251,81.8948,52308.0
2025-04-01 15:50:00,82.02,82.39,82.0,82.39,104659.0,81.8948,82.2642,81.8748,82.2642,104659.0
2025-04-01 15:55:00,82.4,82.64,82.31,82.64,226780.0,82.2742,82.5138,82.1844,82.5138,226780.0
2025-04-02 09:30:00,81.75,82.52,81.1,82.38,28299.0,81.6252,82.394,80.9762,82.2542,28299.0
2025-04-02 09:35:00,82.61,83.15,82.61,82.79,5577.0,82.4839,83.0231,82.4839,82.6636,5577.0
2025-04-02 09:40:00,82.82,82.82,82.04,82.39,11122.0,82.6936,82.6936,81.9148,82.2642,11122.0
2025-04-02 09:45:00,82.56,82.8,82.42,82.79,4739.0,82.434,82.6736,82.2942,82.6636,4739.0
2025-04-02 09:50:00,82.71,82.95,82.34,82.34,8249.0,82.5837,82.8234,82.2143,82.2143,8249.0
2025-04-02 09:55:00,82.3,82.45,82.1,82.13,15686.0,82.1744,82.3241,81.9747,82.0046,15686.0
2025-04-02 10:00:00,82.08,82.88,81.85,82.88,25827.0,81.9547,82.7535,81.7251,82.7535,25827.0
2025-04-02 10:05:00,82.8,82.85,82.32,82.32,5783.0,82.6736,82.7235,82.1943,82.1943,5783.0
2025-04-02 10:10:00,82.42,82.63,82.24,82.43,14194.0,82.2942,82.5039,82.1145,82.3042,14194.0
2025-04-02 10:15:00,82.45,82.53,82.31,82.41,8520.0,82.3241,82.404,82.1844,82.2842,8520.0
2025-04-02 10:20:00,82.42,82.61,82.3,82.61,17099.0,82.2942,82.4839,82.1744,82.4839,17099.0
2025-04-02 10:25:00,82.51,82.61,82.39,82.61,10316.0,82.384,82.4839,82.2642,82.4839,10316.0
2025-04-02 10:30:00,82.54,82.66,82.52,82.6,4746.0,82.414,82.5338,82.394,82.4739,4746.0
2025-04-02 10:35:00,82.5,82.56,82.28,82.3,6571.0,82.3741,82.434,82.1544,82.1744,6571.0
2025-04-02 10:40:00,82.31,82.49,82.16,82.26,8683.0,82.1844,82.3641,82.0346,82.1344,8683.0
2025-04-02 10:45:00,82.29,82.45,82.16,82.28,9649.0,82.1644,82.3241,82.0346,82.1544,9649.0
2025-04-02 10:50:00,82.32,82.37,82.2,82.29,2884.0,82.1943,82.2443,82.0745,82.1644,2884.0
2025-04-02 10:55:00,82.27,82.64,82.22,82.57,4920.0,82.1444,82.5138,82.0945,82.444,4920.0
2025-04-02 11:00:00,82.56,82.73,82.43,82.73,7150.0,82.434,82.6037,82.3042,82.6037,7150.0
2025-04-02 11:05:00,82.73,82.74,82.63,82.74,9163.0,82.6037,82.6137,82.5039,82.6137,9163.0
2025-04-02 11:10:00,82.75,82.78,82.61,82.67,4894.0,82.6237,82.6536,82.4839,82.5438,4894.0
2025-04-02 11:15:00,82.56,82.77,82.52,82.71,10424.0,82.434,82.6436,82.394,82.5837,10424.0
2025-04-02 11:20:00,82.76,83.14,82.71,83.14,10848.0,82.6337,83.0131,82.5837,83.0131,10848.0
2025-04-02 11:25:00,83.12,83.44,83.12,83.22,10424.0,82.9931,83.3126,82.9931,83.093,10424.0
2025-04-02 11:30:00,83.22,83.3,83.18,83.3,4925.0,83.093,83.1728,83.053,83.1728,4925.0
2025-04-02 11:35:00,83.21,83.53,83.21,83.53,13051.0,83.083,83.4025,83.083,83.4025,13051.0
2025-04-02 11:40:00,83.53,83.64,83.47,83.48,6581.0,83.4025,83.5123,83.3426,83.3526,6581.0
2025-04-02 11:45:00,83.46,83.47,83.21,83.22,4802.0,83.3326,83.3426,83.083,83.093,4802.0
2025-04-02 11:50:00,83.21,83.33,83.14,83.33,6364.0,83.083,83.2028,83.0131,83.2028,6364.0
2025-04-02 11:55:00,83.31,83.45,83.27,83.45,3989.0,83.1828,83.3226,83.1429,83.3226,3989.0
2025-04-02 12:00:00,83.37,83.49,83.34,83.49,4046.0,83.2427,83.3626,83.2128,83.3626,4046.0
2025-04-02 12:05:00,83.48,83.48,83.33,83.4,2818.0,83.3526,83.3526,83.2028,83.2727,2818.0
2025-04-02 12:10:00,83.45,83.81,83.44,83.69,3218.0,83.3226,83.6821,83.3126,83.5622,3218.0
2025-04-02 12:15:00,83.76,83.83,83.71,83.77,2412.0,83.6321,83.702,83.5822,83.6421,2412.0
2025-04-02 12:20:00,83.75,83.92,83.75,83.87,2114.0,83.6222,83.7919,83.6222,83.742,2114.0
2025-04-02 12:25:00,83.87,84.1,83.85,84.09,5859.0,83.742,83.9716,83.722,83.9616,5859.0
2025-04-02 12:30:00,84.09,84.19,84.05,84.06,5536.0,83.9616,84.0615,83.9217,83.9317,5536.0
2025-04-02 12:35:00,84.06,84.08,83.75,83.78,7681.0,83.9317,83.9516,83.6222,83.6521,7681.0
2025-04-02 12:40:00,83.75,83.84,83.74,83.81,3579.0,83.6222,83.712,83.6122,83.6821,3579.0
2025-04-02 12:45:00,83.89,84.15,83.87,84.15,6642.0,83.7619,84.0215,83.742,84.0215,6642.0
2025-04-02 12:50:00,84.16,84.34,84.09,84.16,4623.0,84.0315,84.2113,83.9616,84.0315,4623.0
2025-04-02 12:55:00,84.14,84.25,84.05,84.25,12263.0,84.0116,84.1214,83.9217,84.1214,12263.0
2025-04-02 13:00:00,84.28,84.41,84.23,84.41,7658.0,84.1513,84.2811,84.1014,84.2811,7658.0
2025-04-02 13:05:00,84.44,84.69,84.4,84.68,13186.0,84.3111,84.5607,84.2712,84.5507,13186.0
2025-04-02 13:10:00,84.66,84.89,84.66,84.73,7655.0,84.5308,84.7604,84.5308,84.6007,7655.0
2025-04-02 13:15:00,84.72,84.72,84.62,84.62,6366.0,84.5907,84.5907,84.4908,84.4908,6366.0
2025-04-02 13:20:00,84.59,84.59,84.41,84.53,2565.0,84.4609,84.4609,84.2811,84.401,2565.0
2025-04-02 13:25:00,84.41,84.47,84.27,84.27,8879.0,84.2811,84.3411,84.1414,84.1414,8879.0
2025-04-02 13:30:00,84.24,84.25,83.98,84.05,5995.0,84.1114,84.1214,83.8518,83.9217,5995.0
2025-04-02 13:35:00,84.04,84.04,83.83,83.94,7382.0,83.9117,83.9117,83.702,83.8119,7382.0
2025-04-02 13:40:00,83.95,84.0,83.71,83.79,8102.0,83.8218,83.8718,83.5822,83.6621,8102.0
2025-04-02 13:45:00,83.73,83.79,83.58,83.71,6716.0,83.6022,83.6621,83.4524,83.5822,6716.0
2025-04-02 13:50:00,83.68,83.7,83.55,83.66,5131.0,83.5523,83.5722,83.4225,83.5323,5131.0
2025-04-02 13:55:00,83.67,83.74,83.59,83.61,2388.0,83.5423,83.6122,83.4624,83.4824,2388.0
2025-04-02 14:00:00,83.61,83.81,83.55,83.56,9763.0,83.4824,83.6821,83.4225,83.4324,9763.0
2025-04-02 14:05:00,83.54,83.57,83.36,83.47,4643.0,83.4125,83.4424,83.2327,83.3426,4643.0
2025-04-02 14:10:00,83.46,83.48,83.32,83.43,3114.0,83.3326,83.3526,83.1928,83.3026,3114.0
2025-04-02 14:15:00,83.44,83.44,83.29,83.31,4806.0,83.3126,83.3126,83.1629,83.1828,4806.0
2025-04-02 14:20:00,83.33,83.4,83.23,83.27,8444.0,83.2028,83.2727,83.1029,83.1429,8444.0
2025-04-02 14:25:00,83.26,83.26,83.09,83.1,5415.0,83.1329,83.1329,82.9632,82.9731,5415.0
2025-04-02 14:30:00,83.06,83.3,83.01,83.27,3828.0,82.9332,83.1728,82.8833,83.1429,3828.0
2025-04-02 14:35:00,83.28,83.65,83.22,83.58,9500.0,83.1529,83.5223,83.093,83.4524,9500.0
2025-04-02 14:40:00,83.59,83.69,83.56,83.63,4229.0,83.4624,83.5622,83.4324,83.5023,4229.0
2025-04-02 14:45:00,83.64,83.64,83.51,83.55,6793.0,83.5123,83.5123,83.3825,83.4225,6793.0
2025-04-02 14:50:00,83.55,83.62,83.51,83.59,18103.0,83.4225,83.4924,83.3825,83.4624,18103.0
2025-04-02 14:55:00,83.59,83.59,83.27,83.28,65560.0,83.4624,83.4624,83.1429,83.1529,65560.0
2025-04-02 15:00:00,83.28,83.56,83.28,83.51,25533.0,83.1529,83.4324,83.1529,83.3825,25533.0
2025-04-02 15:05:00,83.48,83.52,83.36,83.39,8833.0,83.3526,83.3925,83.2327,83.2627,8833.0
2025-04-02 15:10:00,83.33,83.36,83.11,83.11,10510.0,83.2028,83.2327,82.9831,82.9831,10510.0
2025-04-02 15:15:00,83.1,83.16,83.0,83.09,10317.0,82.9731,83.0331,82.8733,82.9632,10317.0
2025-04-02 15:20:00,83.11,83.44,83.09,83.41,9898.0,82.9831,83.3126,82.9632,83.2827,9898.0
2025-04-02 15:25:00,83.37,83.47,83.18,83.41,15869.0,83.2427,83.3426,83.053,83.2827,15869.0
2025-04-02 15:30:00,83.36,83.62,83.29,83.54,18655.0,83.2327,83.4924,83.1629,83.4125,18655.0
2025-04-02 15:35:00,83.53,83.63,83.42,83.44,18380.0,83.4025,83.5023,83.2927,83.3126,18380.0
2025-04-02 15:40:00,83.44,83.69,83.43,83.67,31596.0,83.3126,83.5622,83.3026,83.5423,31596.0
2025-04-02 15:45:00,83.69,83.97,83.63,83.89,38675.0,83.5622,83.8418,83.5023,83.7619,38675.0
2025-04-02 15:50:00,83.92,83.95,83.7,83.88,24168.0,83.7919,83.8218,83.5722,83.752,24168.0
2025-04-02 15:55:00,83.9,83.91,83.58,83.62,71263.0,83.7719,83.7819,83.4524,83.4924,71263.0
2025-04-03 09:30:00,78.69,79.73,78.54,79.06,39669.0,78.5699,79.6083,78.4201,78.9393,39669.0
2025-04-03 09:35:00,79.02,79.2,77.8,78.95,22837.0,78.8994,79.0791,77.6812,78.8295,22837.0
2025-04-03 09:40:00,78.96,78.96,77.82,78.5,29097.0,78.8395,78.8395,77.7012,78.3802,29097.0
2025-04-03 09:45:00,78.31,78.47,77.83,77.83,30911.0,78.1905,78.3502,77.7112,77.7112,30911.0
2025-04-03 09:50:00,77.86,78.4,77.66,77.91,32684.0,77.7411,78.2803,77.5415,77.7911,32684.0
2025-04-03 09:55:00,77.88,78.24,77.62,78.06,36267.0,77.7611,78.1206,77.5015,77.9408,36267.0
2025-04-03 10:00:00,77.9,78.23,77.56,77.69,18904.0,77.7811,78.1106,77.4416,77.5714,18904.0
2025-04-03 10:05:00,77.71,77.89,77.36,77.45,21878.0,77.5914,77.7711,77.2419,77.3318,21878.0
2025-04-03 10:10:00,77.43,77.53,77.21,77.48,30453.0,77.3118,77.4116,77.0921,77.3617,30453.0
2025-04-03 10:15:00,77.58,77.73,77.06,77.08,25533.0,77.4616,77.6113,76.9424,76.9623,25533.0
2025-04-03 10:20:00,77.06,77.26,76.84,76.92,18455.0,76.9424,77.1421,76.7227,76.8026,18455.0
2025-04-03 10:25:00,76.95,77.33,76.95,77.07,23604.0,76.8325,77.212,76.8325,76.9524,23604.0
2025-04-03 10:30:00,77.11,77.21,76.76,76.84,18424.0,76.9923,77.0921,76.6428,76.7227,18424.0
2025-04-03 10:35:00,76.72,76.72,76.47,76.71,12639.0,76.6029,76.6029,76.3533,76.5929,12639.0
2025-04-03 10:40:00,76.74,76.86,76.44,76.51,15698.0,76.6229,76.7427,76.3233,76.3932,15698.0
2025-04-03 10:45:00,76.46,76.46,76.18,76.26,12711.0,76.3433,76.3433,76.0637,76.1436,12711.0
2025-04-03 10:50:00,76.2,76.2,75.96,76.06,14224.0,76.0837,76.0837,75.844,75.9439,14224.0
2025-04-03 10:55:00,76.06,76.34,76.05,76.06,14797.0,75.9439,76.2235,75.9339,75.9439,14797.0
2025-04-03 11:00:00,76.01,76.29,75.95,76.13,10120.0,75.894,76.1735,75.8341,76.0138,10120.0
2025-04-03 11:05:00,76.17,76.17,75.35,75.44,15629.0,76.0537,76.0537,75.235,75.3248,15629.0
2025-04-03 11:10:00,75.47,75.88,75.32,75.56,24361.0,75.3548,75.7642,75.205,75.4447,24361.0
2025-04-03 11:15:00,75.55,75.74,75.42,75.58,18831.0,75.4347,75.6244,75.3049,75.4646,18831.0
2025-04-03 11:20:00,75.64,75.83,75.39,75.71,19580.0,75.5245,75.7142,75.2749,75.5944,19580.0
2025-04-03 11:25:00,75.66,76.02,75.62,75.88,25987.0,75.5445,75.904,75.5046,75.7642,25987.0
2025-04-03 11:30:00,75.83,76.38,75.83,76.34,20593.0,75.7142,76.2634,75.7142,76.2235,20593.0
2025-04-03 11:35:00,76.35,76.65,76.17,76.6,16249.0,76.2334,76.533,76.0537,76.4831,16249.0
2025-04-03 11:40:00,76.64,76.85,76.53,76.59,14156.0,76.523,76.7327,76.4132,76.4731,14156.0
2025-04-03 11:45:00,76.59,76.67,76.1,76.2,14272.0,76.4731,76.553,75.9838,76.0837,14272.0
2025-04-03 11:50:00,76.16,76.16,75.94,76.14,12654.0,76.0437,76.0437,75.8241,76.0238,12654.0
2025-04-03 11:55:00,76.19,76.2,75.9,75.9,15229.0,76.0737,76.0837,75.7841,75.7841,15229.0
2025-04-03 12:00:00,75.97,76.21,75.92,75.98,10159.0,75.854,76.0937,75.8041,75.864,10159.0
2025-04-03 12:05:00,76.14,76.22,75.92,75.95,16342.0,76.0238,76.1036,75.8041,75.8341,16342.0
2025-04-03 12:10:00,75.98,76.44,75.85,76.26,21381.0,75.864,76.3233,75.7342,76.1436,21381.0
2025-04-03 12:15:00,76.34,76.5,76.17,76.4,13168.0,76.2235,76.3832,76.0537,76.2834,13168.0
2025-04-03 12:20:00,76.4,76.47,76.22,76.25,13426.0,76.2834,76.3533,76.1036,76.1336,13426.0
2025-04-03 12:25:00,76.2,76.23,75.85,76.23,10803.0,76.0837,76.1136,75.7342,76.1136,10803.0
2025-04-03 12:30:00,76.23,76.32,75.82,75.82,7985.0,76.1136,76.2035,75.7043,75.7043,7985.0
2025-04-03 12:35:00,75.81,75.92,75.7,75.73,24235.0,75.6943,75.8041,75.5844,75.6144,24235.0
2025-04-03 12:40:00,75.77,76.11,75.77,75.82,11046.0,75.6543,75.9938,75.6543,75.7043,11046.0
2025-04-03 12:45:00,75.9,75.98,75.74,75.98,20972.0,75.7841,75.864,75.6244,75.864,20972.0
2025-04-03 12:50:00,75.96,75.97,75.44,75.48,11125.0,75.844,75.854,75.3248,75.3648,11125.0
2025-04-03 12:55:00,75.38,75.54,75.24,75.39,18624.0,75.2649,75.4247,75.1251,75.2749,18624.0
2025-04-03 13:00:00,75.44,75.64,75.41,75.47,13281.0,75.3248,75.5245,75.2949,75.3548,13281.0
2025-04-03 13:05:00,75.51,75.83,75.51,75.72,8038.0,75.3947,75.7142,75.3947,75.6044,8038.0
2025-04-03 13:10:00,75.69,75.94,75.62,75.81,8181.0,75.5745,75.8241,75.5046,75.6943,8181.0
2025-04-03 13:15:00,75.84,76.0,75.83,75.97,13119.0,75.7242,75.884,75.7142,75.854,13119.0
2025-04-03 13:20:00,75.99,76.07,75.61,75.72,19584.0,75.874,75.9539,75.4946,75.6044,19584.0
2025-04-03 13:25:00,75.73,75.97,75.69,75.94,11205.0,75.6144,75.854,75.5745,75.8241,11205.0
2025-04-03 13:30:00,75.99,76.02,75.76,75.92,11339.0,75.874,75.904,75.6444,75.8041,11339.0
2025-04-03 13:35:00,75.99,76.14,75.99,76.05,10421.0,75.874,76.0238,75.874,75.9339,10421.0
2025-04-03 13:40:00,76.05,76.21,75.96,76.21,10148.0,75.9339,76.0937,75.844,76.0937,10148.0
2025-04-03 13:45:00,76.18,76.18,75.92,76.01,7343.0,76.0637,76.0637,75.8041,75.894,7343.0
2025-04-03 13:50:00,76.06,76.06,75.91,76.0,10699.0,75.9439,75.9439,75.7941,75.884,10699.0
2025-04-03 13:55:00,76.02,76.29,75.98,76.25,82855.0,75.904,76.1735,75.864,76.1336,82855.0
2025-04-03 14:00:00,76.23,76.38,76.05,76.08,33991.0,76.1136,76.2634,75.9339,75.9639,33991.0
2025-04-03 14:05:00,76.11,76.12,75.87,75.92,12343.0,75.9938,76.0038,75.7542,75.8041,12343.0
2025-04-03 14:10:00,75.89,75.92,75.47,75.47,12788.0,75.7742,75.8041,75.3548,75.3548,12788.0
2025-04-03 14:15:00,75.47,75.57,75.26,75.35,16600.0,75.3548,75.4546,75.1451,75.235,16600.0
2025-04-03 14:20:00,75.36,75.82,75.35,75.75,21759.0,75.245,75.7043,75.235,75.6344,21759.0
2025-04-03 14:25:00,75.74,75.78,75.57,75.69,12999.0,75.6244,75.6643,75.4546,75.5745,12999.0
2025-04-03 14:30:00,75.62,76.05,75.58,75.85,16991.0,75.5046,75.9339,75.4646,75.7342,16991.0
2025-04-03 14:35:00,75.85,76.04,75.85,75.99,20504.0,75.7342,75.9239,75.7342,75.874,20504.0
2025-04-03 14:40:00,75.95,76.07,75.86,75.98,23763.0,75.8341,75.9539,75.7442,75.864,23763.0
2025-04-03 14:45:00,75.97,76.23,75.86,76.09,22963.0,75.854,76.1136,75.7442,75.9738,22963.0
2025-04-03 14:50:00,76.09,76.46,76.03,76.13,23475.0,75.9738,76.3433,75.9139,76.0138,23475.0
2025-04-03 14:55:00,76.17,76.27,76.1,76.21,21069.0,76.0537,76.1536,75.9838,76.0937,21069.0
2025-04-03 15:00:00,76.19,76.19,75.79,75.8,20131.0,76.0737,76.0737,75.6743,75.6843,20131.0
2025-04-03 15:05:00,75.8,75.83,75.35,75.42,38704.0,75.6843,75.7142,75.235,75.3049,38704.0
2025-04-03 15:10:00,75.39,75.4,75.17,75.19,29597.0,75.2749,75.2849,75.0553,75.0752,29597.0
2025-04-03 15:15:00,75.15,75.16,74.59,74.74,47799.0,75.0353,75.0453,74.4761,74.6259,47799.0
2025-04-03 15:20:00,74.77,74.91,74.64,74.8,32862.0,74.6559,74.7956,74.5261,74.6858,32862.0
2025-04-03 15:25:00,74.78,74.78,74.39,74.64,76486.0,74.6658,74.6658,74.2764,74.5261,76486.0
2025-04-03 15:30:00,74.65,75.03,74.48,74.97,86768.0,74.536,74.9155,74.3663,74.8556,86768.0
2025-04-03 15:35:00,74.94,75.29,74.83,75.16,67655.0,74.8256,75.1751,74.7158,75.0453,67655.0
2025-04-03 15:40:00,75.15,75.53,75.1,75.51,59110.0,75.0353,75.4147,74.9854,75.3947,59110.0
2025-04-03 15:45:00,75.51,75.51,75.12,75.23,70596.0,75.3947,75.3947,75.0053,75.1152,70596.0
2025-04-03 15:50:00,75.26,75.4,74.94,75.31,133594.0,75.1451,75.2849,74.8256,75.195,133594.0
2025-04-03 15:55:00,75.32,75.44,74.91,75.16,400649.0,75.205,75.3248,74.7956,75.0453,400649.0
2025-04-04 09:30:00,71.67,72.43,70.12,70.26,104887.0,71.5606,72.3194,70.013,70.1527,104887.0
2025-04-04 09:35:00,70.3,70.74,70.0,70.6,41459.0,70.1927,70.632,69.8931,70.4922,41459.0
2025-04-04 09:40:00,70.6,70.6,69.04,69.59,65995.0,70.4922,70.4922,68.9346,69.4838,65995.0
2025-04-04 09:45:00,69.45,70.61,69.43,69.78,123385.0,69.344,70.5022,69.324,69.6735,123385.0
2025-04-04 09:50:00,69.66,70.53,69.49,69.99,39340.0,69.5537,70.4223,69.3839,69.8832,39340.0
2025-04-04 09:55:00,69.93,70.76,69.91,70.59,100336.0,69.8233,70.652,69.8033,70.4822,100336.0
2025-04-04 10:00:00,70.59,71.19,70.47,70.73,66277.0,70.4822,71.0813,70.3624,70.622,66277.0
2025-04-04 10:05:00,70.75,70.94,69.61,69.61,47940.0,70.642,70.8317,69.5037,69.5037,47940.0
2025-04-04 10:10:00,69.75,69.83,69.14,69.51,83107.0,69.6435,69.7234,69.0345,69.4039,83107.0
2025-04-04 10:15:00,69.46,69.79,69.33,69.37,33652.0,69.354,69.6835,69.2242,69.2641,33652.0
2025-04-04 10:20:00,69.35,69.66,69.24,69.48,75490.0,69.2441,69.5537,69.1343,69.3739,75490.0
2025-04-04 10:25:00,69.41,69.57,68.97,69.01,39334.0,69.304,69.4638,68.8647,68.9047,39334.0
2025-04-04 10:30:00,69.01,69.33,68.49,68.5,66576.0,68.9047,69.2242,68.3854,68.3954,66576.0
2025-04-04 10:35:00,68.5,69.06,68.37,69.05,58081.0,68.3954,68.9546,68.2656,68.9446,58081.0
2025-04-04 10:40:00,68.92,69.06,68.12,68.17,37023.0,68.8148,68.9546,68.016,68.0659,37023.0
2025-04-04 10:45:00,68.14,68.27,67.43,67.43,86981.0,68.036,68.1658,67.3271,67.3271,86981.0
2025-04-04 10:50:00,67.42,68.54,67.12,68.39,102609.0,67.3171,68.4354,67.0175,68.2856,102609.0
2025-04-04 10:55:00,68.45,69.11,68.28,68.73,95785.0,68.3455,69.0045,68.1758,68.6251,95785.0
2025-04-04 11:00:00,68.66,70.66,68.53,70.59,46591.0,68.5552,70.5521,68.4254,70.4822,46591.0
2025-04-04 11:05:00,70.27,70.27,69.51,69.76,24789.0,70.1627,70.1627,69.4039,69.6535,24789.0
2025-04-04 11:10:00,69.88,71.27,69.71,71.14,19436.0,69.7733,71.1612,69.6036,71.0314,19436.0
2025-04-04 11:15:00,71.18,71.51,70.84,71.01,30318.0,71.0713,71.4008,70.7319,70.9016,30318.0
2025-04-04 11:20:00,71.04,72.1,71.04,71.97,28348.0,70.9316,71.9899,70.9316,71.8601,28348.0
2025-04-04 11:25:00,71.76,71.77,70.51,70.59,18904.0,71.6505,71.6604,70.4024,70.4822,18904.0
2025-04-04 11:30:00,70.59,70.91,70.39,70.56,24437.0,70.4822,70.8018,70.2825,70.4523,24437.0
2025-04-04 11:35:00,70.56,70.57,69.76,69.9,25521.0,70.4523,70.4623,69.6535,69.7933,25521.0
2025-04-04 11:40:00,69.86,70.46,69.83,70.09,17142.0,69.7534,70.3524,69.7234,69.983,17142.0
2025-04-04 11:45:00,70.06,70.49,69.85,70.47,17723.0,69.9531,70.3824,69.7434,70.3624,17723.0
2025-04-04 11:50:00,70.4,70.63,70.14,70.22,32931.0,70.2925,70.5222,70.0329,70.1128,32931.0
2025-04-04 11:55:00,70.3,70.61,70.09,70.16,51353.0,70.1927,70.5022,69.983,70.0529,51353.0
2025-04-04 12:00:00,70.09,70.62,70.09,70.3,13572.0,69.983,70.5122,69.983,70.1927,13572.0
2025-04-04 12:05:00,70.31,70.7,70.1,70.2,16063.0,70.2027,70.5921,69.993,70.0928,16063.0
2025-04-04 12:10:00,70.2,70.78,70.2,70.6,26464.0,70.0928,70.672,70.0928,70.4922,26464.0
2025-04-04 12:15:00,70.7,70.7,70.06,70.12,44733.0,70.5921,70.5921,69.9531,70.013,44733.0
2025-04-04 12:20:00,70.11,70.15,69.64,69.82,13223.0,70.003,70.0429,69.5337,69.7134,13223.0
2025-04-04 12:25:00,69.86,69.92,69.65,69.82,21661.0,69.7534,69.8133,69.5437,69.7134,21661.0
2025-04-04 12:30:00,69.77,69.97,69.7,69.75,16296.0,69.6635,69.8632,69.5936,69.6435,16296.0
2025-04-04 12:35:00,69.75,70.1,69.72,69.95,23645.0,69.6435,69.993,69.6136,69.8432,23645.0
2025-04-04 12:40:00,69.95,70.08,69.57,69.57,14484.0,69.8432,69.973,69.4638,69.4638,14484.0
2025-04-04 12:45:00,69.59,69.63,69.42,69.44,20345.0,69.4838,69.5237,69.314,69.334,20345.0
2025-04-04 12:50:00,69.47,69.74,69.37,69.55,14549.0,69.364,69.6335,69.2641,69.4438,14549.0
2025-04-04 12:55:00,69.52,69.82,69.47,69.67,12572.0,69.4139,69.7134,69.364,69.5636,12572.0
2025-04-04 13:00:00,69.68,69.98,69.46,69.83,11300.0,69.5736,69.8732,69.354,69.7234,11300.0
2025-04-04 13:05:00,69.91,69.91,69.54,69.59,18957.0,69.8033,69.8033,69.4338,69.4838,18957.0
2025-04-04 13:10:00,69.62,69.62,69.02,69.04,23946.0,69.5137,69.5137,68.9146,68.9346,23946.0
2025-04-04 13:15:00,69.05,69.27,68.94,69.2,23022.0,68.9446,69.1643,68.8348,69.0944,23022.0
2025-04-04 13:20:00,69.19,69.4,69.16,69.26,20229.0,69.0844,69.2941,69.0544,69.1543,20229.0
2025-04-04 13:25:00,69.25,69.47,69.18,69.31,27258.0,69.1443,69.364,69.0744,69.2042,27258.0
2025-04-04 13:30:00,69.27,69.28,68.62,69.0,57493.0,69.1643,69.1742,68.5152,68.8947,57493.0
2025-04-04 13:35:00,68.95,69.82,68.95,69.7,33272.0,68.8447,69.7134,68.8447,69.5936,33272.0
2025-04-04 13:40:00,69.63,69.71,69.32,69.33,18991.0,69.5237,69.6036,69.2142,69.2242,18991.0
2025-04-04 13:45:00,69.43,69.89,69.34,69.85,19236.0,69.324,69.7833,69.2342,69.7434,19236.0
2025-04-04 13:50:00,69.78,69.79,69.3,69.49,21786.0,69.6735,69.6835,69.1942,69.3839,21786.0
2025-04-04 13:55:00,69.43,70.05,69.23,70.03,25775.0,69.324,69.9431,69.1243,69.9231,25775.0
2025-04-04 14:00:00,70.08,70.5,69.85,69.86,24880.0,69.973,70.3924,69.7434,69.7534,24880.0
2025-04-04 14:05:00,69.89,69.91,69.44,69.47,26512.0,69.7833,69.8033,69.334,69.364,26512.0
2025-04-04 14:10:00,69.46,69.49,69.24,69.24,12731.0,69.354,69.3839,69.1343,69.1343,12731.0
2025-04-04 14:15:00,69.14,69.14,68.8,68.87,12806.0,69.0345,69.0345,68.695,68.7649,12806.0
2025-04-04 14:20:00,68.87,68.99,68.77,68.87,26966.0,68.7649,68.8847,68.665,68.7649,26966.0
2025-04-04 14:25:00,68.92,69.01,68.77,68.89,15075.0,68.8148,68.9047,68.665,68.7848,15075.0
2025-04-04 14:30:00,68.92,69.0,68.63,68.75,18925.0,68.8148,68.8947,68.5252,68.6451,18925.0
2025-04-04 14:35:00,68.77,69.19,68.76,68.96,29899.0,68.665,69.0844,68.655,68.8547,29899.0
2025-04-04 14:40:00,68.98,69.13,68.7,68.71,31999.0,68.8747,69.0245,68.5951,68.6051,31999.0
2025-04-04 14:45:00,68.71,69.29,68.61,69.27,39507.0,68.6051,69.1842,68.5053,69.1643,39507.0
2025-04-04 14:50:00,69.28,69.46,68.98,69.35,30062.0,69.1742,69.354,68.8747,69.2441,30062.0
2025-04-04 14:55:00,69.33,69.44,68.96,69.12,25507.0,69.2242,69.334,68.8547,69.0145,25507.0
2025-04-04 15:00:00,69.17,69.23,68.88,69.13,37411.0,69.0644,69.1243,68.7749,69.0245,37411.0
2025-04-04 15:05:00,69.13,69.21,68.87,68.98,38714.0,69.0245,69.1043,68.7649,68.8747,38714.0
2025-04-04 15:10:00,68.98,69.62,68.92,69.54,58909.0,68.8747,69.5137,68.8148,69.4338,58909.0
2025-04-04 15:15:00,69.53,69.53,68.9,69.06,54717.0,69.4239,69.4239,68.7948,68.9546,54717.0
2025-04-04 15:20:00,69.06,69.8,69.06,69.72,56266.0,68.9546,69.6934,68.9546,69.6136,56266.0
2025-04-04 15:25:00,69.72,69.89,69.49,69.66,42354.0,69.6136,69.7833,69.3839,69.5537,42354.0
2025-04-04 15:30:00,69.64,70.19,69.6,70.1,52508.0,69.5337,70.0829,69.4938,69.993,52508.0
2025-04-04 15:35:00,70.09,70.4,69.71,70.06,50504.0,69.983,70.2925,69.6036,69.9531,50504.0
2025-04-04 15:40:00,70.11,70.11,69.53,69.83,92510.0,70.003,70.003,69.4239,69.7234,92510.0
2025-04-04 15:45:00,69.87,70.11,69.31,69.59,136104.0,69.7633,70.003,69.2042,69.4838,136104.0
2025-04-04 15:50:00,69.53,69.56,68.74,69.09,208723.0,69.4239,69.4538,68.6351,68.9845,208723.0
2025-04-04 15:55:00,69.09,69.09,68.52,68.73,471284.0,68.9845,68.9845,68.4154,68.6251,471284.0
2025-04-07 09:30:00,67.46,68.3,66.95,68.26,134719.0,67.357,68.1957,66.8478,68.1558,134719.0
2025-04-07 09:35:00,68.19,68.19,66.82,67.4,54700.0,68.0859,68.0859,66.718,67.2971,54700.0
2025-04-07 09:40:00,67.49,67.6,65.77,66.41,70141.0,67.387,67.4968,65.6696,66.3086,70141.0
2025-04-07 09:45:00,66.31,68.25,66.01,67.7,39528.0,66.2088,68.1458,65.9092,67.5967,39528.0
2025-04-07 09:50:00,67.9,69.6,67.28,69.53,39889.0,67.7963,69.4938,67.1773,69.4239,39889.0
2025-04-07 09:55:00,69.59,70.8,69.08,70.76,32928.0,69.4838,70.6919,68.9745,70.652,32928.0
2025-04-07 10:00:00,70.53,71.47,69.9,70.39,33469.0,70.4223,71.3609,69.7933,70.2825,33469.0
2025-04-07 10:05:00,70.39,71.1,70.04,70.7,33569.0,70.2825,70.9915,69.9331,70.5921,33569.0
2025-04-07 10:10:00,70.7,75.54,70.66,74.58,127779.0,70.5921,75.4247,70.5521,74.4662,127779.0
2025-04-07 10:15:00,74.64,76.15,74.03,74.2,46654.0,74.5261,76.0338,73.917,74.0867,46654.0
2025-04-07 10:20:00,74.01,74.01,69.87,70.33,105931.0,73.897,73.897,69.7633,70.2226,105931.0
2025-04-07 10:25:00,70.31,71.52,70.17,70.31,64793.0,70.2027,71.4108,70.0629,70.2027,64793.0
2025-04-07 10:30:00,70.11,71.42,70.0,70.41,56736.0,70.003,71.311,69.8931,70.3025,56736.0
2025-04-07 10:35:00,70.31,70.38,68.72,68.87,60508.0,70.2027,70.2726,68.6151,68.7649,60508.0
2025-04-07 10:40:00,68.81,70.31,68.81,70.31,44082.0,68.705,70.2027,68.705,70.2027,44082.0
2025-04-07 10:45:00,70.32,71.15,70.17,70.81,49294.0,70.2127,71.0414,70.0629,70.7019,49294.0
2025-04-07 10:50:00,71.02,73.29,71.01,73.11,32675.0,70.9116,73.1781,70.9016,72.9984,32675.0
2025-04-07 10:55:00,72.94,73.12,72.13,72.38,34533.0,72.8287,73.0084,72.0199,72.2695,34533.0
2025-04-07 11:00:00,72.37,73.5,72.17,73.28,32260.0,72.2595,73.3878,72.0598,73.1681,32260.0
2025-04-07 11:05:00,73.17,73.34,71.87,71.9,33918.0,73.0583,73.228,71.7603,71.7902,33918.0
2025-04-07 11:10:00,71.9,72.38,70.58,70.83,35822.0,71.7902,72.2695,70.4723,70.7219,35822.0
2025-04-07 11:15:00,70.74,71.21,70.33,71.08,61052.0,70.632,71.1013,70.2226,70.9715,61052.0
2025-04-07 11:20:00,70.98,71.53,70.1,70.29,48582.0,70.8716,71.4208,69.993,70.1827,48582.0
2025-04-07 11:25:00,70.39,70.81,69.91,70.42,53362.0,70.2825,70.7019,69.8033,70.3125,53362.0
2025-04-07 11:30:00,70.42,70.93,70.35,70.62,34551.0,70.3125,70.8217,70.2426,70.5122,34551.0
2025-04-07 11:35:00,70.58,71.53,70.5,71.05,28373.0,70.4723,71.4208,70.3924,70.9415,28373.0
2025-04-07 11:40:00,71.05,72.29,71.03,72.2,29333.0,70.9415,72.1796,70.9216,72.0898,29333.0
2025-04-07 11:45:00,72.04,72.07,71.46,71.73,24464.0,71.93,71.96,71.3509,71.6205,24464.0
2025-04-07 11:50:00,71.9,72.05,70.91,70.93,23208.0,71.7902,71.94,70.8018,70.8217,23208.0
2025-04-07 11:55:00,70.92,71.25,70.73,70.79,24721.0,70.8117,71.1412,70.622,70.6819,24721.0
2025-04-07 12:00:00,70.78,70.78,70.29,70.46,22969.0,70.672,70.672,70.1827,70.3524,22969.0
2025-04-07 12:05:00,70.41,70.42,69.82,69.94,17691.0,70.3025,70.3125,69.7134,69.8332,17691.0
2025-04-07 12:10:00,70.01,70.66,69.87,70.31,20701.0,69.9031,70.5521,69.7633,70.2027,20701.0
2025-04-07 12:15:00,70.28,70.49,69.96,70.45,22015.0,70.1727,70.3824,69.8532,70.3425,22015.0
2025-04-07 12:20:00,70.34,70.7,69.99,70.51,16077.0,70.2326,70.5921,69.8832,70.4024,16077.0
2025-04-07 12:25:00,70.5,71.35,70.5,71.07,14700.0,70.3924,71.2411,70.3924,70.9615,14700.0
2025-04-07 12:30:00,71.06,71.86,71.06,71.67,23882.0,70.9515,71.7503,70.9515,71.5606,23882.0
2025-04-07 12:35:00,71.7,71.7,71.19,71.23,16500.0,71.5905,71.5905,71.0813,71.1213,16500.0
2025-04-07 12:40:00,71.19,71.39,70.55,70.67,21554.0,71.0813,71.281,70.4423,70.5621,21554.0
2025-04-07 12:45:00,70.67,70.68,70.14,70.36,17119.0,70.5621,70.5721,70.0329,70.2526,17119.0
2025-04-07 12:50:00,70.21,70.52,69.71,70.28,82469.0,70.1028,70.4123,69.6036,70.1727,82469.0
2025-04-07 12:55:00,70.23,70.32,69.77,70.15,35681.0,70.1228,70.2127,69.6635,70.0429,35681.0
2025-04-07 13:00:00,70.15,72.05,70.15,70.44,53222.0,70.0429,71.94,70.0429,70.3325,53222.0
2025-04-07 13:05:00,70.44,70.82,70.09,70.25,35606.0,70.3325,70.7119,69.983,70.1428,35606.0
2025-04-07 13:10:00,70.34,71.31,70.11,71.31,36823.0,70.2326,71.2011,70.003,71.2011,36823.0
2025-04-07 13:15:00,71.33,71.79,71.15,71.53,22494.0,71.2211,71.6804,71.0414,71.4208,22494.0
2025-04-07 13:20:00,71.67,71.77,71.24,71.39,24671.0,71.5606,71.6604,71.1313,71.281,24671.0
2025-04-07 13:25:00,71.38,72.16,71.3,72.16,25193.0,71.271,72.0498,71.1912,72.0498,25193.0
2025-04-07 13:30:00,72.19,72.19,71.51,71.93,40378.0,72.0798,72.0798,71.4008,71.8202,40378.0
2025-04-07 13:35:00,72.02,72.41,71.68,72.32,22682.0,71.9101,72.2995,71.5706,72.2096,22682.0
2025-04-07 13:40:00,72.24,72.71,71.99,72.66,24740.0,72.1297,72.599,71.8801,72.5491,24740.0
2025-04-07 13:45:00,72.65,73.31,72.19,72.53,33245.0,72.5391,73.1981,72.0798,72.4193,33245.0
2025-04-07 13:50:00,72.55,72.8,72.33,72.44,26467.0,72.4393,72.6889,72.2196,72.3294,26467.0
2025-04-07 13:55:00,72.38,72.9,72.22,72.77,36056.0,72.2695,72.7887,72.1098,72.6589,36056.0
2025-04-07 14:00:00,72.77,73.21,72.44,72.84,41901.0,72.6589,73.0982,72.3294,72.7288,41901.0
2025-04-07 14:05:00,72.77,73.0,72.3,72.78,78193.0,72.6589,72.8886,72.1896,72.6689,78193.0
2025-04-07 14:10:00,72.78,73.28,72.32,72.67,55872.0,72.6689,73.1681,72.2096,72.5591,55872.0
2025-04-07 14:15:00,72.67,73.57,72.52,73.3,47783.0,72.5591,73.4577,72.4093,73.1881,47783.0
2025-04-07 14:20:00,73.38,73.47,72.88,73.1,23725.0,73.268,73.3578,72.7687,72.9884,23725.0
2025-04-07 14:25:00,73.08,73.16,71.84,72.03,40052.0,72.9684,73.0483,71.7303,71.92,40052.0
2025-04-07 14:30:00,71.92,72.46,71.92,72.4,32360.0,71.8102,72.3494,71.8102,72.2895,32360.0
2025-04-07 14:35:00,72.41,72.88,72.38,72.68,46498.0,72.2995,72.7687,72.2695,72.5691,46498.0
2025-04-07 14:40:00,72.66,73.1,72.47,72.49,39334.0,72.5491,72.9884,72.3594,72.3793,39334.0
2025-04-07 14:45:00,72.4,72.83,72.11,72.37,24228.0,72.2895,72.7188,71.9999,72.2595,24228.0
2025-04-07 14:50:00,72.33,72.44,71.47,71.6,30682.0,72.2196,72.3294,71.3609,71.4907,30682.0
2025-04-07 14:55:00,71.51,71.71,71.23,71.44,52897.0,71.4008,71.6005,71.1213,71.3309,52897.0
2025-04-07 15:00:00,71.4,72.15,71.37,71.79,46195.0,71.291,72.0399,71.2611,71.6804,46195.0
2025-04-07 15:05:00,71.8,71.94,71.52,71.58,46342.0,71.6904,71.8302,71.4108,71.4707,46342.0
2025-04-07 15:10:00,71.58,71.88,71.46,71.68,81246.0,71.4707,71.7703,71.3509,71.5706,81246.0
2025-04-07 15:15:00,71.65,72.41,71.48,72.25,51940.0,71.5406,72.2995,71.3709,72.1397,51940.0
2025-04-07 15:20:00,72.32,72.38,71.73,71.88,35477.0,72.2096,72.2695,71.6205,71.7703,35477.0
2025-04-07 15:25:00,71.98,72.04,71.56,71.58,49886.0,71.8701,71.93,71.4508,71.4707,49886.0
2025-04-07 15:30:00,71.59,72.8,71.58,72.5,65973.0,71.4807,72.6889,71.4707,72.3893,65973.0
2025-04-07 15:35:00,72.52,73.08,72.48,72.62,62030.0,72.4093,72.9684,72.3694,72.5091,62030.0
2025-04-07 15:40:00,72.61,72.68,71.66,71.83,54971.0,72.4992,72.5691,71.5506,71.7203,54971.0
2025-04-07 15:45:00,71.83,72.19,71.79,72.06,106403.0,71.7203,72.0798,71.6804,71.95,106403.0
2025-04-07 15:50:00,72.06,72.55,71.87,72.42,189360.0,71.95,72.4393,71.7603,72.3094,189360.0
2025-04-07 15:55:00,72.5,72.97,72.22,72.88,417500.0,72.3893,72.8586,72.1098,72.7687,417500.0
2025-04-08 09:30:00,75.58,76.16,74.5,74.59,58980.0,75.4646,76.0437,74.3863,74.4761,58980.0
2025-04-08 09:35:00,74.55,74.83,73.72,74.42,24890.0,74.4362,74.7158,73.6075,74.3064,24890.0
2025-04-08 09:40:00,74.4,75.11,74.17,74.75,19902.0,74.2864,74.9953,74.0568,74.6359,19902.0
2025-04-08 09:45:00,74.78,75.2,74.31,74.31,18581.0,74.6658,75.0852,74.1966,74.1966,18581.0
2025-04-08 09:50:00,74.18,74.96,74.1,74.52,18621.0,74.0668,74.8456,73.9869,74.4062,18621.0
2025-04-08 09:55:00,74.52,74.6,73.81,74.34,18704.0,74.4062,74.4861,73.6973,74.2265,18704.0
2025-04-08 10:00:00,74.43,75.54,74.32,75.14,43076.0,74.3164,75.4247,74.2065,75.0253,43076.0
2025-04-08 10:05:00,75.23,75.4,74.7,75.09,29133.0,75.1152,75.2849,74.586,74.9754,29133.0
2025-04-08 10:10:00,75.11,75.2,74.69,75.02,22035.0,74.9953,75.0852,74.576,74.9055,22035.0
2025-04-08 10:15:00,75.12,75.5,75.06,75.27,16527.0,75.0053,75.3847,74.9454,75.1551,16527.0
2025-04-08 10:20:00,75.21,75.37,74.92,74.98,24473.0,75.0952,75.2549,74.8056,74.8655,24473.0
2025-04-08 10:25:00,74.95,75.27,74.82,75.14,21129.0,74.8356,75.1551,74.7058,75.0253,21129.0
2025-04-08 10:30:00,75.14,75.14,74.66,74.97,16402.0,75.0253,75.0253,74.546,74.8556,16402.0
2025-04-08 10:35:00,75.05,75.17,74.78,75.06,18372.0,74.9354,75.0553,74.6658,74.9454,18372.0
2025-04-08 10:40:00,75.16,75.17,74.45,74.53,18672.0,75.0453,75.0553,74.3364,74.4162,18672.0
2025-04-08 10:45:00,74.57,74.83,74.45,74.47,33459.0,74.4562,74.7158,74.3364,74.3563,33459.0
2025-04-08 10:50:00,74.4,74.51,73.84,73.84,7848.0,74.2864,74.3963,73.7273,73.7273,7848.0
2025-04-08 10:55:00,73.81,73.88,73.42,73.42,17433.0,73.6973,73.7672,73.3079,73.3079,17433.0
2025-04-08 11:00:00,73.68,74.1,73.61,74.02,17654.0,73.5675,73.9869,73.4976,73.907,17654.0
2025-04-08 11:05:00,74.0,74.0,73.57,73.67,20165.0,73.887,73.887,73.4577,73.5575,20165.0
2025-04-08 11:10:00,73.66,73.66,73.25,73.36,14128.0,73.5476,73.5476,73.1382,73.248,14128.0
2025-04-08 11:15:00,73.39,73.46,72.83,73.22,23559.0,73.278,73.3479,72.7188,73.1082,23559.0
2025-04-08 11:20:00,73.2,73.47,72.91,72.98,12112.0,73.0883,73.3578,72.7987,72.8686,12112.0
2025-04-08 11:25:00,73.03,73.16,72.92,73.09,24895.0,72.9185,73.0483,72.8087,72.9784,24895.0
2025-04-08 11:30:00,72.98,73.31,72.97,73.1,17062.0,72.8686,73.1981,72.8586,72.9884,17062.0
2025-04-08 11:35:00,73.05,73.76,73.03,73.76,12428.0,72.9385,73.6474,72.9185,73.6474,12428.0
2025-04-08 11:40:00,73.67,74.03,73.51,73.56,9775.0,73.5575,73.917,73.3978,73.4477,9775.0
2025-04-08 11:45:00,73.61,73.76,73.22,73.22,7646.0,73.4976,73.6474,73.1082,73.1082,7646.0
2025-04-08 11:50:00,73.17,73.26,72.83,73.14,11263.0,73.0583,73.1482,72.7188,73.0284,11263.0
2025-04-08 11:55:00,73.17,73.67,73.11,73.66,10976.0,73.0583,73.5575,72.9984,73.5476,10976.0
2025-04-08 12:00:00,73.57,73.74,73.39,73.59,9978.0,73.4577,73.6274,73.278,73.4777,9978.0
2025-04-08 12:05:00,73.65,73.95,73.6,73.73,10585.0,73.5376,73.8371,73.4876,73.6174,10585.0
2025-04-08 12:10:00,73.73,74.13,73.63,73.64,14933.0,73.6174,74.0168,73.5176,73.5276,14933.0
2025-04-08 12:15:00,73.64,73.75,73.18,73.39,12961.0,73.5276,73.6374,73.0683,73.278,12961.0
2025-04-08 12:20:00,73.34,73.47,72.88,72.94,19000.0,73.228,73.3578,72.7687,72.8287,19000.0
2025-04-08 12:25:00,72.94,73.09,72.81,73.0,13847.0,72.8287,72.9784,72.6989,72.8886,13847.0
2025-04-08 12:30:00,73.09,73.12,72.37,72.53,24627.0,72.9784,73.0084,72.2595,72.4193,24627.0
2025-04-08 12:35:00,72.54,72.67,71.63,71.69,24199.0,72.4293,72.5591,71.5207,71.5806,24199.0
2025-04-08 12:40:00,71.7,71.85,71.34,71.51,23927.0,71.5905,71.7403,71.2311,71.4008,23927.0
2025-04-08 12:45:00,71.46,71.98,71.3,71.73,32199.0,71.3509,71.8701,71.1912,71.6205,32199.0
2025-04-08 12:50:00,71.82,71.91,71.46,71.6,27687.0,71.7104,71.8002,71.3509,71.4907,27687.0
2025-04-08 12:55:00,71.57,71.71,71.0,71.09,42093.0,71.4607,71.6005,70.8916,70.9815,42093.0
2025-04-08 13:00:00,71.09,71.36,71.0,71.18,51423.0,70.9815,71.2511,70.8916,71.0713,51423.0
2025-04-08 13:05:00,71.17,71.43,70.59,70.74,23993.0,71.0614,71.321,70.4822,70.632,23993.0
2025-04-08 13:10:00,70.69,70.76,70.26,70.56,33760.0,70.5821,70.652,70.1527,70.4523,33760.0
2025-04-08 13:15:00,70.56,70.96,70.55,70.75,21056.0,70.4523,70.8517,70.4423,70.642,21056.0
2025-04-08 13:20:00,70.63,70.76,70.33,70.62,7417.0,70.5222,70.652,70.2226,70.5122,7417.0
2025-04-08 13:25:00,70.62,70.81,70.09,70.1,18033.0,70.5122,70.7019,69.983,69.993,18033.0
2025-04-08 13:30:00,70.11,70.42,69.98,70.02,21986.0,70.003,70.3125,69.8732,69.9131,21986.0
2025-04-08 13:35:00,69.98,70.76,69.91,70.51,72492.0,69.8732,70.652,69.8033,70.4024,72492.0
2025-04-08 13:40:00,70.51,71.66,70.5,71.34,25811.0,70.4024,71.5506,70.3924,71.2311,25811.0
2025-04-08 13:45:00,71.35,71.46,70.65,70.98,17678.0,71.2411,71.3509,70.5422,70.8716,17678.0
2025-04-08 13:50:00,70.86,71.2,70.85,70.96,9220.0,70.7518,71.0913,70.7418,70.8517,9220.0
2025-04-08 13:55:00,70.96,71.22,70.95,71.12,6325.0,70.8517,71.1113,70.8417,71.0114,6325.0
2025-04-08 14:00:00,71.07,71.08,70.76,70.77,12239.0,70.9615,70.9715,70.652,70.662,12239.0
2025-04-08 14:05:00,70.77,70.77,70.3,70.52,9791.0,70.662,70.662,70.1927,70.4123,9791.0
2025-04-08 14:10:00,70.6,70.69,70.46,70.54,9595.0,70.4922,70.5821,70.3524,70.4323,9595.0
2025-04-08 14:15:00,70.53,71.11,70.51,71.11,11625.0,70.4223,71.0014,70.4024,71.0014,11625.0
2025-04-08 14:20:00,71.09,71.15,70.65,70.79,18435.0,70.9815,71.0414,70.5422,70.6819,18435.0
2025-04-08 14:25:00,70.7,70.74,70.17,70.17,7994.0,70.5921,70.632,70.0629,70.0629,7994.0
2025-04-08 14:30:00,70.27,71.47,70.27,70.62,30655.0,70.1627,71.3609,70.1627,70.5122,30655.0
2025-04-08 14:35:00,70.62,70.62,70.02,70.17,11353.0,70.5122,70.5122,69.9131,70.0629,11353.0
2025-04-08 14:40:00,70.06,70.15,69.75,69.76,19211.0,69.9531,70.0429,69.6435,69.6535,19211.0
2025-04-08 14:45:00,69.87,70.22,69.83,69.91,16637.0,69.7633,70.1128,69.7234,69.8033,16637.0
2025-04-08 14:50:00,69.91,70.13,69.61,69.63,19655.0,69.8033,70.0229,69.5037,69.5237,19655.0
2025-04-08 14:55:00,69.62,69.63,69.35,69.36,32602.0,69.5137,69.5237,69.2441,69.2541,32602.0
2025-04-08 15:00:00,69.41,69.53,68.85,68.95,33413.0,69.304,69.4239,68.7449,68.8447,33413.0
2025-04-08 15:05:00,68.97,69.12,68.3,68.33,37939.0,68.8647,69.0145,68.1957,68.2257,37939.0
2025-04-08 15:10:00,68.28,68.51,67.89,67.9,46230.0,68.1758,68.4054,67.7864,67.7963,46230.0
2025-04-08 15:15:00,67.94,68.1,67.38,67.48,42442.0,67.8363,67.996,67.2771,67.377,42442.0
2025-04-08 15:20:00,67.48,68.12,67.46,68.03,41287.0,67.377,68.016,67.357,67.9262,41287.0
2025-04-08 15:25:00,68.03,68.49,67.88,68.17,50841.0,67.9262,68.3854,67.7764,68.0659,50841.0
2025-04-08 15:30:00,68.17,68.17,67.46,67.69,56669.0,68.0659,68.0659,67.357,67.5867,56669.0
2025-04-08 15:35:00,67.64,67.65,66.85,66.95,77483.0,67.5367,67.5467,66.748,66.8478,77483.0
2025-04-08 15:40:00,66.92,67.56,66.81,66.83,70052.0,66.8178,67.4569,66.708,66.728,70052.0
2025-04-08 15:45:00,66.83,67.13,66.39,66.42,91963.0,66.728,67.0275,66.2887,66.3186,91963.0
2025-04-08 15:50:00,66.42,67.89,66.42,67.7,137858.0,66.3186,67.7864,66.3186,67.5967,137858.0
2025-04-08 15:55:00,67.68,68.15,67.42,67.98,462293.0,67.5767,68.046,67.3171,67.8762,462293.0
2025-04-09 09:30:00,69.4,69.8,68.7,68.7,41909.0,69.2941,69.6934,68.5951,68.5951,41909.0
2025-04-09 09:35:00,68.83,69.58,68.13,69.51,16430.0,68.7249,69.4738,68.026,69.4039,16430.0
2025-04-09 09:40:00,69.56,70.49,69.33,69.44,14395.0,69.4538,70.3824,69.2242,69.334,14395.0
2025-04-09 09:45:00,69.27,69.75,68.93,69.75,18255.0,69.1643,69.6435,68.8248,69.6435,18255.0
2025-04-09 09:50:00,69.59,70.28,69.44,70.0,24824.0,69.4838,70.1727,69.334,69.8931,24824.0
2025-04-09 09:55:00,69.95,70.34,69.88,69.9,26256.0,69.8432,70.2326,69.7733,69.7933,26256.0
2025-04-09 10:00:00,69.79,70.87,69.76,70.64,24680.0,69.6835,70.7618,69.6535,70.5322,24680.0
2025-04-09 10:05:00,70.64,70.64,69.94,69.96,92611.0,70.5322,70.5322,69.8332,69.8532,92611.0
2025-04-09 10:10:00,69.9,70.47,69.64,69.71,21257.0,69.7933,70.3624,69.5337,69.6036,21257.0
2025-04-09 10:15:00,69.84,70.6,69.84,70.52,25036.0,69.7334,70.4922,69.7334,70.4123,25036.0
2025-04-09 10:20:00,70.45,70.85,70.05,70.55,23129.0,70.3425,70.7418,69.9431,70.4423,23129.0
2025-04-09 10:25:00,70.46,70.64,70.03,70.5,18257.0,70.3524,70.5322,69.9231,70.3924,18257.0
2025-04-09 10:30:00,70.38,71.04,70.29,70.91,22921.0,70.2726,70.9316,70.1827,70.8018,22921.0
2025-04-09 10:35:00,70.83,70.98,69.91,70.12,17119.0,70.7219,70.8716,69.8033,70.013,17119.0
2025-04-09 10:40:00,70.07,70.35,69.86,70.11,22228.0,69.963,70.2426,69.7534,70.003,22228.0
2025-04-09 10:45:00,70.09,70.78,70.09,70.21,25736.0,69.983,70.672,69.983,70.1028,25736.0
2025-04-09 10:50:00,70.28,70.29,69.54,69.71,22659.0,70.1727,70.1827,69.4338,69.6036,22659.0
2025-04-09 10:55:00,69.71,69.79,69.34,69.39,20373.0,69.6036,69.6835,69.2342,69.2841,20373.0
2025-04-09 11:00:00,69.31,69.82,69.31,69.79,15231.0,69.2042,69.7134,69.2042,69.6835,15231.0
2025-04-09 11:05:00,69.81,70.36,69.7,70.2,11637.0,69.7034,70.2526,69.5936,70.0928,11637.0
2025-04-09 11:10:00,70.25,70.49,69.97,70.03,17403.0,70.1428,70.3824,69.8632,69.9231,17403.0
2025-04-09 11:15:00,70.03,70.47,69.96,70.38,26771.0,69.9231,70.3624,69.8532,70.2726,26771.0
2025-04-09 11:20:00,70.38,70.52,70.19,70.44,56189.0,70.2726,70.4123,70.0829,70.3325,56189.0
2025-04-09 11:25:00,70.48,70.48,69.97,69.98,25526.0,70.3724,70.3724,69.8632,69.8732,25526.0
2025-04-09 11:30:00,69.95,70.31,69.78,69.95,31466.0,69.8432,70.2027,69.6735,69.8432,31466.0
2025-04-09 11:35:00,69.95,70.06,69.57,69.61,17571.0,69.8432,69.9531,69.4638,69.5037,17571.0
2025-04-09 11:40:00,69.59,69.73,69.44,69.64,23242.0,69.4838,69.6236,69.334,69.5337,23242.0
2025-04-09 11:45:00,69.66,70.57,69.66,70.35,23431.0,69.5537,70.4623,69.5537,70.2426,23431.0
2025-04-09 11:50:00,70.33,70.55,70.14,70.2,16223.0,70.2226,70.4423,70.0329,70.0928,16223.0
2025-04-09 11:55:00,70.23,70.24,69.78,69.97,14852.0,70.1228,70.1328,69.6735,69.8632,14852.0
2025-04-09 12:00:00,69.9,70.25,69.84,70.11,17619.0,69.7933,70.1428,69.7334,70.003,17619.0
2025-04-09 12:05:00,70.11,70.32,70.01,70.32,18107.0,70.003,70.2127,69.9031,70.2127,18107.0
2025-04-09 12:10:00,70.24,70.81,70.24,70.74,14112.0,70.1328,70.7019,70.1328,70.632,14112.0
2025-04-09 12:15:00,70.69,70.79,70.48,70.68,15413.0,70.5821,70.6819,70.3724,70.5721,15413.0
2025-04-09 12:20:00,70.65,70.84,70.58,70.66,28576.0,70.5422,70.7319,70.4723,70.5521,28576.0
2025-04-09 12:25:00,70.63,70.92,70.49,70.52,22908.0,70.5222,70.8117,70.3824,70.4123,22908.0
2025-04-09 12:30:00,70.48,70.72,70.48,70.72,8240.0,70.3724,70.612,70.3724,70.612,8240.0
2025-04-09 12:35:00,70.72,70.96,70.43,70.73,22607.0,70.612,70.8517,70.3225,70.622,22607.0
2025-04-09 12:40:00,70.73,70.77,70.44,70.59,9374.0,70.622,70.662,70.3325,70.4822,9374.0
2025-04-09 12:45:00,70.56,70.62,70.34,70.56,11701.0,70.4523,70.5122,70.2326,70.4523,11701.0
2025-04-09 12:50:00,70.6,70.72,70.17,70.59,35571.0,70.4922,70.612,70.0629,70.4822,35571.0
2025-04-09 12:55:00,70.48,70.69,70.22,70.25,15987.0,70.3724,70.5821,70.1128,70.1428,15987.0
2025-04-09 13:00:00,70.25,71.42,70.2,71.35,62908.0,70.1428,71.311,70.0928,71.2411,62908.0
2025-04-09 13:05:00,71.38,71.38,70.49,70.57,49978.0,71.271,71.271,70.3824,70.4623,49978.0
2025-04-09 13:10:00,70.56,70.57,70.2,70.36,19144.0,70.4523,70.4623,70.0928,70.2526,19144.0
2025-04-09 13:15:00,70.61,72.78,69.95,72.66,80827.0,70.5022,72.6689,69.8432,72.5491,80827.0
2025-04-09 13:20:00,72.52,75.11,72.02,75.07,90566.0,72.4093,74.9953,71.9101,74.9554,90566.0
2025-04-09 13:25:00,75.06,77.29,73.86,74.11,126262.0,74.9454,77.172,73.7473,73.9969,126262.0
2025-04-09 13:30:00,74.11,76.88,74.11,76.7,55383.0,73.9969,76.7626,73.9969,76.5829,55383.0
2025-04-09 13:35:00,76.7,78.01,75.93,76.12,64239.0,76.5829,77.8909,75.8141,76.0038,64239.0
2025-04-09 13:40:00,76.12,76.32,75.0,75.13,79004.0,76.0038,76.2035,74.8855,75.0153,79004.0
2025-04-09 13:45:00,75.42,76.91,75.25,76.1,68301.0,75.3049,76.7926,75.1351,75.9838,68301.0
2025-04-09 13:50:00,76.25,76.9,75.63,76.78,62870.0,76.1336,76.7826,75.5145,76.6628,62870.0
2025-04-09 13:55:00,76.92,78.28,76.18,77.72,42597.0,76.8026,78.1605,76.0637,77.6014,42597.0
2025-04-09 14:00:00,77.93,78.99,77.77,78.3,57140.0,77.811,78.8694,77.6513,78.1805,57140.0
2025-04-09 14:05:00,78.25,78.39,76.82,77.65,49770.0,78.1305,78.2703,76.7027,77.5315,49770.0
2025-04-09 14:10:00,77.76,78.77,77.37,78.15,48329.0,77.6413,78.6498,77.2519,78.0307,48329.0
2025-04-09 14:15:00,78.01,79.98,77.56,79.01,113205.0,77.8909,79.8579,77.4416,78.8894,113205.0
2025-04-09 14:20:00,78.76,79.98,78.61,79.69,63995.0,78.6398,79.8579,78.49,79.5684,63995.0
2025-04-09 14:25:00,79.69,80.4,79.21,79.73,54397.0,79.5684,80.2773,79.0891,79.6083,54397.0
2025-04-09 14:30:00,79.71,80.31,78.67,79.09,61795.0,79.5883,80.1874,78.5499,78.9693,61795.0
2025-04-09 14:35:00,79.24,79.95,79.07,79.62,35882.0,79.119,79.828,78.9493,79.4985,35882.0
2025-04-09 14:40:00,79.66,79.74,77.7,77.99,87184.0,79.5384,79.6183,77.5814,77.8709,87184.0
2025-04-09 14:45:00,78.04,78.45,77.55,77.67,126845.0,77.9209,78.3302,77.4316,77.5514,126845.0
2025-04-09 14:50:00,77.73,78.26,77.13,77.43,76555.0,77.6113,78.1405,77.0123,77.3118,76555.0
2025-04-09 14:55:00,77.34,77.5,76.65,76.83,100164.0,77.2219,77.3817,76.533,76.7127,100164.0
2025-04-09 15:00:00,76.84,77.32,76.49,77.23,59296.0,76.7227,77.202,76.3732,77.1121,59296.0
2025-04-09 15:05:00,77.23,77.63,76.58,77.42,62678.0,77.1121,77.5115,76.4631,77.3018,62678.0
2025-04-09 15:10:00,77.42,78.0,77.37,77.82,90400.0,77.3018,77.8809,77.2519,77.7012,90400.0
2025-04-09 15:15:00,77.82,78.47,77.68,78.46,55815.0,77.7012,78.3502,77.5614,78.3402,55815.0
2025-04-09 15:20:00,78.47,79.0,78.44,78.72,63665.0,78.3502,78.8794,78.3203,78.5998,63665.0
2025-04-09 15:25:00,78.73,79.26,78.48,79.03,62100.0,78.6098,79.139,78.3602,78.9094,62100.0
2025-04-09 15:30:00,79.02,79.95,78.9,79.36,82735.0,78.8994,79.828,78.7796,79.2389,82735.0
2025-04-09 15:35:00,79.36,79.54,78.63,79.16,137653.0,79.2389,79.4186,78.51,79.0392,137653.0
2025-04-09 15:40:00,79.13,79.32,78.76,79.05,85964.0,79.0092,79.1989,78.6398,78.9293,85964.0
2025-04-09 15:45:00,78.98,79.4,78.53,79.4,94580.0,78.8594,79.2788,78.4101,79.2788,94580.0
2025-04-09 15:50:00,79.37,80.19,79.34,79.39,230499.0,79.2488,80.0676,79.2189,79.2688,230499.0
2025-04-09 15:55:00,79.43,80.07,78.96,79.37,675407.0,79.3087,79.9478,78.8395,79.2488,675407.0
2025-04-10 09:30:00,75.33,76.42,74.63,76.42,38699.0,75.215,76.3033,74.5161,76.3033,38699.0
2025-04-10 09:35:00,75.61,75.61,74.79,74.98,35902.0,75.4946,75.4946,74.6758,74.8655,35902.0
2025-04-10 09:40:00,74.8,75.23,74.53,74.7,21435.0,74.6858,75.1152,74.4162,74.586,21435.0
2025-04-10 09:45:00,74.84,75.23,74.66,74.75,20623.0,74.7258,75.1152,74.546,74.6359,20623.0
2025-04-10 09:50:00,74.7,75.22,74.05,74.3,25826.0,74.586,75.1052,73.937,74.1866,25826.0
2025-04-10 09:55:00,74.29,74.42,73.66,73.67,17015.0,74.1766,74.3064,73.5476,73.5575,17015.0
2025-04-10 10:00:00,73.76,73.92,73.37,73.72,35599.0,73.6474,73.8072,73.258,73.6075,35599.0
2025-04-10 10:05:00,73.69,74.03,73.36,73.66,16778.0,73.5775,73.917,73.248,73.5476,16778.0
2025-04-10 10:10:00,73.6,73.84,73.34,73.63,49333.0,73.4876,73.7273,73.228,73.5176,49333.0
2025-04-10 10:15:00,73.78,74.35,73.74,73.99,43210.0,73.6674,74.2365,73.6274,73.8771,43210.0
2025-04-10 10:20:00,74.07,75.29,74.01,75.22,37040.0,73.9569,75.1751,73.897,75.1052,37040.0
2025-04-10 10:25:00,75.22,75.53,74.91,74.96,68516.0,75.1052,75.4147,74.7956,74.8456,68516.0
2025-04-10 10:30:00,75.02,75.35,75.02,75.14,53819.0,74.9055,75.235,74.9055,75.0253,53819.0
2025-04-10 10:35:00,75.06,75.21,74.55,74.64,26546.0,74.9454,75.0952,74.4362,74.5261,26546.0
2025-04-10 10:40:00,74.77,75.03,74.45,74.45,37097.0,74.6559,74.9155,74.3364,74.3364,37097.0
2025-04-10 10:45:00,74.45,74.59,73.77,73.93,63616.0,74.3364,74.4761,73.6574,73.8171,63616.0
2025-04-10 10:50:00,73.9,74.1,73.67,73.95,14437.0,73.7872,73.9869,73.5575,73.8371,14437.0
2025-04-10 10:55:00,73.95,74.17,73.54,73.61,14379.0,73.8371,74.0568,73.4277,73.4976,14379.0
2025-04-10 11:00:00,73.61,73.68,73.42,73.62,17083.0,73.4976,73.5675,73.3079,73.5076,17083.0
2025-04-10 11:05:00,73.54,73.97,73.48,73.92,21934.0,73.4277,73.8571,73.3678,73.8072,21934.0
2025-04-10 11:10:00,73.92,73.93,73.33,73.36,22370.0,73.8072,73.8171,73.2181,73.248,22370.0
2025-04-10 11:15:00,73.32,73.54,73.03,73.28,41731.0,73.2081,73.4277,72.9185,73.1681,41731.0
2025-04-10 11:20:00,73.21,73.25,72.82,73.0,21744.0,73.0982,73.1382,72.7088,72.8886,21744.0
2025-04-10 11:25:00,72.99,73.04,72.53,72.62,25063.0,72.8786,72.9285,72.4193,72.5091,25063.0
2025-04-10 11:30:00,72.59,72.76,72.31,72.59,34994.0,72.4792,72.6489,72.1996,72.4792,34994.0
2025-04-10 11:35:00,72.59,72.59,72.16,72.19,22297.0,72.4792,72.4792,72.0498,72.0798,22297.0
2025-04-10 11:40:00,72.17,72.32,72.05,72.13,22519.0,72.0598,72.2096,71.94,72.0199,22519.0
2025-04-10 11:45:00,72.1,72.28,72.02,72.11,15712.0,71.9899,72.1697,71.9101,71.9999,15712.0
2025-04-10 11:50:00,72.06,72.27,71.76,72.27,33793.0,71.95,72.1597,71.6505,72.1597,33793.0
2025-04-10 11:55:00,72.31,72.31,71.93,72.17,35078.0,72.1996,72.1996,71.8202,72.0598,35078.0
2025-04-10 12:00:00,72.12,72.47,71.51,71.63,67485.0,72.0099,72.3594,71.4008,71.5207,67485.0
2025-04-10 12:05:00,71.63,72.0,71.36,71.8,46473.0,71.5207,71.8901,71.2511,71.6904,46473.0
2025-04-10 12:10:00,71.79,71.87,71.42,71.45,55232.0,71.6804,71.7603,71.311,71.3409,55232.0
2025-04-10 12:15:00,71.41,71.48,70.77,70.93,43959.0,71.301,71.3709,70.662,70.8217,43959.0
2025-04-10 12:20:00,70.92,70.94,70.28,70.78,44417.0,70.8117,70.8317,70.1727,70.672,44417.0
2025-04-10 12:25:00,70.78,71.0,70.29,70.83,46140.0,70.672,70.8916,70.1827,70.7219,46140.0
2025-04-10 12:30:00,70.78,72.06,70.72,72.06,41868.0,70.672,71.95,70.612,71.95,41868.0
2025-04-10 12:35:00,72.09,72.42,71.86,72.37,23521.0,71.98,72.3094,71.7503,72.2595,23521.0
2025-04-10 12:40:00,72.33,72.54,72.11,72.36,16548.0,72.2196,72.4293,71.9999,72.2495,16548.0
2025-04-10 12:45:00,72.36,73.09,72.15,73.02,13542.0,72.2495,72.9784,72.0399,72.9085,13542.0
2025-04-10 12:50:00,73.02,73.1,72.33,72.33,18306.0,72.9085,72.9884,72.2196,72.2196,18306.0
2025-04-10 12:55:00,72.33,72.74,72.24,72.59,30679.0,72.2196,72.629,72.1297,72.4792,30679.0
2025-04-10 13:00:00,72.64,73.32,72.29,72.66,34734.0,72.5291,73.2081,72.1796,72.5491,34734.0
2025-04-10 13:05:00,72.51,72.52,71.61,71.61,20941.0,72.3993,72.4093,71.5007,71.5007,20941.0
2025-04-10 13:10:00,71.61,71.72,70.8,70.8,25257.0,71.5007,71.6105,70.6919,70.6919,25257.0
2025-04-10 13:15:00,70.86,70.95,70.53,70.77,30847.0,70.7518,70.8417,70.4223,70.662,30847.0
2025-04-10 13:20:00,70.89,71.34,70.52,71.24,42669.0,70.7818,71.2311,70.4123,71.1313,42669.0
2025-04-10 13:25:00,71.17,71.95,71.11,71.95,53717.0,71.0614,71.8402,71.0014,71.8402,53717.0
2025-04-10 13:30:00,71.86,72.66,71.68,72.11,39096.0,71.7503,72.5491,71.5706,71.9999,39096.0
2025-04-10 13:35:00,72.04,72.39,72.0,72.01,24953.0,71.93,72.2795,71.8901,71.9001,24953.0
2025-04-10 13:40:00,72.01,72.55,71.96,72.45,20201.0,71.9001,72.4393,71.8502,72.3394,20201.0
2025-04-10 13:45:00,72.58,72.96,72.4,72.44,23908.0,72.4692,72.8486,72.2895,72.3294,23908.0
2025-04-10 13:50:00,72.52,72.9,71.95,72.63,28789.0,72.4093,72.7887,71.8402,72.5191,28789.0
2025-04-10 13:55:00,72.59,72.83,72.53,72.57,15498.0,72.4792,72.7188,72.4193,72.4592,15498.0
2025-04-10 14:00:00,72.62,73.06,72.44,72.98,16230.0,72.5091,72.9485,72.3294,72.8686,16230.0
2025-04-10 14:05:00,73.02,73.19,72.13,72.19,24112.0,72.9085,73.0783,72.0199,72.0798,24112.0
2025-04-10 14:10:00,72.18,72.26,71.61,71.75,56016.0,72.0698,72.1497,71.5007,71.6405,56016.0
2025-04-10 14:15:00,71.72,72.46,71.63,72.4,40520.0,71.6105,72.3494,71.5207,72.2895,40520.0
2025-04-10 14:20:00,72.4,73.26,72.31,73.01,27433.0,72.2895,73.1482,72.1996,72.8985,27433.0
2025-04-10 14:25:00,72.95,73.43,72.82,73.22,22474.0,72.8386,73.3179,72.7088,73.1082,22474.0
2025-04-10 14:30:00,73.29,73.47,73.0,73.04,28259.0,73.1781,73.3578,72.8886,72.9285,28259.0
2025-04-10 14:35:00,72.97,73.15,72.72,73.13,21555.0,72.8586,73.0383,72.609,73.0184,21555.0
2025-04-10 14:40:00,73.17,73.48,72.82,73.31,22984.0,73.0583,73.3678,72.7088,73.1981,22984.0
2025-04-10 14:45:00,73.3,73.31,72.55,72.7,26575.0,73.1881,73.1981,72.4393,72.589,26575.0
2025-04-10 14:50:00,72.78,73.08,72.52,72.52,26613.0,72.6689,72.9684,72.4093,72.4093,26613.0
2025-04-10 14:55:00,72.52,73.03,72.33,72.87,28434.0,72.4093,72.9185,72.2196,72.7588,28434.0
2025-04-10 15:00:00,72.82,73.48,72.6,73.32,33941.0,72.7088,73.3678,72.4892,73.2081,33941.0
2025-04-10 15:05:00,73.31,73.42,72.19,72.2,39597.0,73.1981,73.3079,72.0798,72.0898,39597.0
2025-04-10 15:10:00,72.25,72.58,72.16,72.4,55063.0,72.1397,72.4692,72.0498,72.2895,55063.0
2025-04-10 15:15:00,72.45,72.6,72.11,72.5,57555.0,72.3394,72.4892,71.9999,72.3893,57555.0
2025-04-10 15:20:00,72.54,72.83,72.14,72.29,50318.0,72.4293,72.7188,72.0299,72.1796,50318.0
2025-04-10 15:25:00,72.28,72.54,71.58,71.62,64801.0,72.1697,72.4293,71.4707,71.5107,64801.0
2025-04-10 15:30:00,71.6,72.23,71.56,71.98,70298.0,71.4907,72.1197,71.4508,71.8701,70298.0
2025-04-10 15:35:00,71.93,72.08,71.53,71.62,88545.0,71.8202,71.97,71.4208,71.5107,88545.0
2025-04-10 15:40:00,71.59,71.67,70.89,71.0,95243.0,71.4807,71.5606,70.7818,70.8916,95243.0
2025-04-10 15:45:00,70.97,71.27,70.81,71.03,155860.0,70.8617,71.1612,70.7019,70.9216,155860.0
2025-04-10 15:50:00,71.0,72.61,71.0,72.32,177126.0,70.8916,72.4992,70.8916,72.2096,177126.0
2025-04-10 15:55:00,72.32,72.56,71.87,72.28,597115.0,72.2096,72.4492,71.7603,72.1697,597115.0
2025-04-11 09:30:00,72.43,72.53,70.5,70.67,44427.0,72.3194,72.4193,70.3924,70.5621,44427.0
2025-04-11 09:35:00,70.83,72.16,70.8,71.94,16254.0,70.7219,72.0498,70.6919,71.8302,16254.0
2025-04-11 09:40:00,71.86,73.0,71.52,72.8,12225.0,71.7503,72.8886,71.4108,72.6889,12225.0
2025-04-11 09:45:00,72.94,74.1,72.73,73.06,17666.0,72.8287,73.9869,72.619,72.9485,17666.0
2025-04-11 09:50:00,73.15,73.67,72.5,73.67,24432.0,73.0383,73.5575,72.3893,73.5575,24432.0
2025-04-11 09:55:00,73.38,73.67,73.09,73.14,24618.0,73.268,73.5575,72.9784,73.0284,24618.0
2025-04-11 10:00:00,73.1,73.35,72.25,72.47,36017.0,72.9884,73.238,72.1397,72.3594,36017.0
2025-04-11 10:05:00,72.47,72.91,72.08,72.65,36130.0,72.3594,72.7987,71.97,72.5391,36130.0
2025-04-11 10:10:00,72.59,72.65,71.84,72.08,11643.0,72.4792,72.5391,71.7303,71.97,11643.0
2025-04-11 10:15:00,72.24,72.64,71.53,71.53,11765.0,72.1297,72.5291,71.4208,71.4208,11765.0
2025-04-11 10:20:00,71.5,71.53,70.86,71.25,11985.0,71.3909,71.4208,70.7518,71.1412,11985.0
2025-04-11 10:25:00,71.25,71.56,70.89,70.95,10724.0,71.1412,71.4508,70.7818,70.8417,10724.0
2025-04-11 10:30:00,70.84,71.55,70.84,71.45,27641.0,70.7319,71.4408,70.7319,71.3409,27641.0
2025-04-11 10:35:00,71.48,71.65,71.18,71.49,61793.0,71.3709,71.5406,71.0713,71.3809,61793.0
2025-04-11 10:40:00,71.43,71.8,71.12,71.77,23255.0,71.321,71.6904,71.0114,71.6604,23255.0
2025-04-11 10:45:00,71.78,71.88,71.57,71.7,32549.0,71.6704,71.7703,71.4607,71.5905,32549.0
2025-04-11 10:50:00,71.7,71.71,71.33,71.47,23133.0,71.5905,71.6005,71.2211,71.3609,23133.0
2025-04-11 10:55:00,71.47,71.59,71.26,71.27,34439.0,71.3609,71.4807,71.1512,71.1612,34439.0
2025-04-11 11:00:00,71.2,72.15,70.93,71.06,32492.0,71.0913,72.0399,70.8217,70.9515,32492.0
2025-04-11 11:05:00,71.06,71.54,70.92,71.43,19784.0,70.9515,71.4308,70.8117,71.321,19784.0
2025-04-11 11:10:00,71.39,71.51,71.19,71.38,10826.0,71.281,71.4008,71.0813,71.271,10826.0
2025-04-11 11:15:00,71.33,71.57,71.25,71.47,15113.0,71.2211,71.4607,71.1412,71.3609,15113.0
2025-04-11 11:20:00,71.5,71.68,71.21,71.43,17356.0,71.3909,71.5706,71.1013,71.321,17356.0
2025-04-11 11:25:00,71.43,71.67,71.29,71.61,27604.0,71.321,71.5606,71.1812,71.5007,27604.0
2025-04-11 11:30:00,71.61,71.81,71.5,71.75,10250.0,71.5007,71.7004,71.3909,71.6405,10250.0
2025-04-11 11:35:00,71.75,72.18,71.61,72.18,7920.0,71.6405,72.0698,71.5007,72.0698,7920.0
2025-04-11 11:40:00,72.18,72.18,71.7,71.88,9320.0,72.0698,72.0698,71.5905,71.7703,9320.0
2025-04-11 11:45:00,71.92,72.06,71.82,72.0,16042.0,71.8102,71.95,71.7104,71.8901,16042.0
2025-04-11 11:50:00,72.03,72.04,71.8,71.96,5923.0,71.92,71.93,71.6904,71.8502,5923.0
2025-04-11 11:55:00,71.93,72.23,71.93,71.93,13624.0,71.8202,72.1197,71.8202,71.8202,13624.0
2025-04-11 12:00:00,71.92,72.01,71.75,71.86,11895.0,71.8102,71.9001,71.6405,71.7503,11895.0
2025-04-11 12:05:00,71.81,72.28,71.81,71.96,10614.0,71.7004,72.1697,71.7004,71.8502,10614.0
2025-04-11 12:10:00,71.97,72.37,71.97,72.06,10523.0,71.8601,72.2595,71.8601,71.95,10523.0
2025-04-11 12:15:00,72.13,72.43,72.05,72.37,11115.0,72.0199,72.3194,71.94,72.2595,11115.0
2025-04-11 12:20:00,72.33,72.36,72.02,72.02,10677.0,72.2196,72.2495,71.9101,71.9101,10677.0
2025-04-11 12:25:00,71.99,72.07,71.63,72.0,18841.0,71.8801,71.96,71.5207,71.8901,18841.0
2025-04-11 12:30:00,72.03,72.51,72.0,72.42,42547.0,71.92,72.3993,71.8901,72.3094,42547.0
2025-04-11 12:35:00,72.42,73.15,72.41,72.85,35197.0,72.3094,73.0383,72.2995,72.7388,35197.0
2025-04-11 12:40:00,72.8,73.09,72.66,73.05,15234.0,72.6889,72.9784,72.5491,72.9385,15234.0
2025-04-11 12:45:00,73.05,73.38,72.87,73.38,22092.0,72.9385,73.268,72.7588,73.268,22092.0
2025-04-11 12:50:00,73.32,73.42,73.12,73.19,15619.0,73.2081,73.3079,73.0084,73.0783,15619.0
2025-04-11 12:55:00,73.19,73.51,73.08,73.27,21501.0,73.0783,73.3978,72.9684,73.1582,21501.0
2025-04-11 13:00:00,73.31,73.38,73.06,73.31,13171.0,73.1981,73.268,72.9485,73.1981,13171.0
2025-04-11 13:05:00,73.33,73.39,73.03,73.1,7990.0,73.2181,73.278,72.9185,72.9884,7990.0
2025-04-11 13:10:00,73.17,73.17,72.9,73.07,8657.0,73.0583,73.0583,72.7887,72.9585,8657.0
2025-04-11 13:15:00,73.16,73.31,72.5,72.68,12411.0,73.0483,73.1981,72.3893,72.5691,12411.0
2025-04-11 13:20:00,72.74,73.13,72.66,72.77,14238.0,72.629,73.0184,72.5491,72.6589,14238.0
2025-04-11 13:25:00,72.7,72.75,72.32,72.39,15214.0,72.589,72.6389,72.2096,72.2795,15214.0
2025-04-11 13:30:00,72.45,72.6,72.31,72.48,11481.0,72.3394,72.4892,72.1996,72.3694,11481.0
2025-04-11 13:35:00,72.53,73.21,72.51,73.15,8272.0,72.4193,73.0982,72.3993,73.0383,8272.0
2025-04-11 13:40:00,73.34,73.94,73.2,73.84,9224.0,73.228,73.8271,73.0883,73.7273,9224.0
2025-04-11 13:45:00,73.77,73.83,73.43,73.66,14864.0,73.6574,73.7173,73.3179,73.5476,14864.0
2025-04-11 13:50:00,73.63,73.9,73.57,73.73,39547.0,73.5176,73.7872,73.4577,73.6174,39547.0
2025-04-11 13:55:00,73.7,73.82,73.39,73.48,29566.0,73.5875,73.7073,73.278,73.3678,29566.0
2025-04-11 14:00:00,73.53,73.58,73.33,73.55,51575.0,73.4178,73.4677,73.2181,73.4377,51575.0
2025-04-11 14:05:00,73.52,73.58,73.3,73.53,22698.0,73.4078,73.4677,73.1881,73.4178,22698.0
2025-04-11 14:10:00,73.48,73.69,73.37,73.52,40142.0,73.3678,73.5775,73.258,73.4078,40142.0
2025-04-11 14:15:00,73.53,73.62,73.16,73.27,14953.0,73.4178,73.5076,73.0483,73.1582,14953.0
2025-04-11 14:20:00,73.22,73.34,73.06,73.18,14107.0,73.1082,73.228,72.9485,73.0683,14107.0
2025-04-11 14:25:00,73.17,73.17,72.85,73.1,9816.0,73.0583,73.0583,72.7388,72.9884,9816.0
2025-04-11 14:30:00,73.11,73.37,73.1,73.23,9358.0,72.9984,73.258,72.9884,73.1182,9358.0
2025-04-11 14:35:00,73.18,73.56,73.14,73.41,22678.0,73.0683,73.4477,73.0284,73.2979,22678.0
2025-04-11 14:40:00,73.42,73.62,73.26,73.33,23184.0,73.3079,73.5076,73.1482,73.2181,23184.0
2025-04-11 14:45:00,73.37,73.61,73.29,73.51,24591.0,73.258,73.4976,73.1781,73.3978,24591.0
2025-04-11 14:50:00,73.49,73.5,72.85,73.32,24946.0,73.3778,73.3878,72.7388,73.2081,24946.0
2025-04-11 14:55:00,73.31,73.35,72.98,73.14,14798.0,73.1981,73.238,72.8686,73.0284,14798.0
2025-04-11 15:00:00,73.02,73.55,73.02,73.45,19117.0,72.9085,73.4377,72.9085,73.3379,19117.0
2025-04-11 15:05:00,73.45,73.7,73.31,73.56,39302.0,73.3379,73.5875,73.1981,73.4477,39302.0
2025-04-11 15:10:00,73.54,73.94,73.44,73.86,66269.0,73.4277,73.8271,73.3279,73.7473,66269.0
2025-04-11 15:15:00,73.87,74.06,73.77,74.06,50557.0,73.7572,73.9469,73.6574,73.9469,50557.0
2025-04-11 15:20:00,74.09,74.3,73.93,74.3,21728.0,73.9769,74.1866,73.8171,74.1866,21728.0
2025-04-11 15:25:00,74.24,74.27,73.82,73.83,31846.0,74.1267,74.1566,73.7073,73.7173,31846.0
2025-04-11 15:30:00,73.83,74.16,73.73,73.94,52512.0,73.7173,74.0468,73.6174,73.8271,52512.0
2025-04-11 15:35:00,73.88,73.88,73.58,73.63,20337.0,73.7672,73.7672,73.4677,73.5176,20337.0
2025-04-11 15:40:00,73.63,73.78,73.61,73.72,23000.0,73.5176,73.6674,73.4976,73.6075,23000.0
2025-04-11 15:45:00,73.72,73.81,73.54,73.8,47542.0,73.6075,73.6973,73.4277,73.6873,47542.0
2025-04-11 15:50:00,73.79,73.8,73.19,73.78,78160.0,73.6774,73.6873,73.0783,73.6674,78160.0
2025-04-11 15:55:00,73.76,73.78,73.35,73.61,203148.0,73.6474,73.6674,73.238,73.4976,203148.0
2025-04-14 09:30:00,75.63,76.02,74.6,75.23,43958.0,75.5145,75.904,74.4861,75.1152,43958.0
2025-04-14 09:35:00,74.95,75.13,74.15,74.7,23697.0,74.8356,75.0153,74.0368,74.586,23697.0
2025-04-14 09:40:00,74.48,74.48,73.9,74.23,9871.0,74.3663,74.3663,73.7872,74.1167,9871.0
2025-04-14 09:45:00,74.25,74.69,74.0,74.63,17420.0,74.1367,74.576,73.887,74.5161,17420.0
2025-04-14 09:50:00,74.63,74.76,74.1,74.34,13014.0,74.5161,74.6459,73.9869,74.2265,13014.0
2025-04-14 09:55:00,74.25,74.45,74.16,74.28,2962.0,74.1367,74.3364,74.0468,74.1666,2962.0
2025-04-14 10:00:00,74.44,74.72,74.2,74.67,16268.0,74.3264,74.6059,74.0867,74.556,16268.0
2025-04-14 10:05:00,74.67,74.85,74.5,74.5,18925.0,74.556,74.7357,74.3863,74.3863,18925.0
2025-04-14 10:10:00,74.43,74.88,74.43,74.71,10243.0,74.3164,74.7657,74.3164,74.596,10243.0
2025-04-14 10:15:00,74.76,74.76,74.35,74.75,7294.0,74.6459,74.6459,74.2365,74.6359,7294.0
2025-04-14 10:20:00,74.76,74.86,74.57,74.8,20853.0,74.6459,74.7457,74.4562,74.6858,20853.0
2025-04-14 10:25:00,74.81,74.95,74.63,74.87,45130.0,74.6958,74.8356,74.5161,74.7557,45130.0
2025-04-14 10:30:00,74.89,75.06,74.67,74.67,14271.0,74.7757,74.9454,74.556,74.556,14271.0
2025-04-14 10:35:00,74.62,74.85,74.53,74.84,10635.0,74.5061,74.7357,74.4162,74.7258,10635.0
2025-04-14 10:40:00,74.78,74.81,74.49,74.54,12429.0,74.6658,74.6958,74.3763,74.4262,12429.0
2025-04-14 10:45:00,74.55,74.7,74.43,74.62,11387.0,74.4362,74.586,74.3164,74.5061,11387.0
2025-04-14 10:50:00,74.62,74.68,74.53,74.67,31234.0,74.5061,74.566,74.4162,74.556,31234.0
2025-04-14 10:55:00,74.57,74.59,74.1,74.17,12424.0,74.4562,74.4761,73.9869,74.0568,12424.0
2025-04-14 11:00:00,74.05,74.12,73.86,73.96,17181.0,73.937,74.0069,73.7473,73.8471,17181.0
2025-04-14 11:05:00,73.95,74.02,73.8,73.92,9047.0,73.8371,73.907,73.6873,73.8072,9047.0
2025-04-14 11:10:00,73.92,74.13,73.75,73.75,22705.0,73.8072,74.0168,73.6374,73.6374,22705.0
2025-04-14 11:15:00,73.77,73.99,73.7,73.99,12151.0,73.6574,73.8771,73.5875,73.8771,12151.0
2025-04-14 11:20:00,73.99,74.01,73.74,73.77,11488.0,73.8771,73.897,73.6274,73.6574,11488.0
2025-04-14 11:25:00,73.78,73.79,73.35,73.35,10611.0,73.6674,73.6774,73.238,73.238,10611.0
2025-04-14 11:30:00,73.4,73.69,73.33,73.62,11454.0,73.288,73.5775,73.2181,73.5076,11454.0
2025-04-14 11:35:00,73.62,73.64,73.1,73.17,11154.0,73.5076,73.5276,72.9884,73.0583,11154.0
2025-04-14 11:40:00,73.22,73.33,72.98,73.31,14408.0,73.1082,73.2181,72.8686,73.1981,14408.0
2025-04-14 11:45:00,73.28,73.31,72.54,72.66,11318.0,73.1681,73.1981,72.4293,72.5491,11318.0
2025-04-14 11:50:00,72.66,72.69,72.41,72.64,6564.0,72.5491,72.579,72.2995,72.5291,6564.0
2025-04-14 11:55:00,72.64,72.82,72.54,72.54,6745.0,72.5291,72.7088,72.4293,72.4293,6745.0
2025-04-14 12:00:00,72.48,72.85,72.46,72.85,9817.0,72.3694,72.7388,72.3494,72.7388,9817.0
2025-04-14 12:05:00,72.85,72.88,72.61,72.61,8187.0,72.7388,72.7687,72.4992,72.4992,8187.0
2025-04-14 12:10:00,72.65,72.84,72.28,72.54,13982.0,72.5391,72.7288,72.1697,72.4293,13982.0
2025-04-14 12:15:00,72.6,73.09,72.6,72.97,11556.0,72.4892,72.9784,72.4892,72.8586,11556.0
2025-04-14 12:20:00,73.08,73.2,72.79,72.94,7598.0,72.9684,73.0883,72.6789,72.8287,7598.0
2025-04-14 12:25:00,72.95,72.98,72.69,72.82,14148.0,72.8386,72.8686,72.579,72.7088,14148.0
2025-04-14 12:30:00,72.79,73.16,72.78,73.12,10030.0,72.6789,73.0483,72.6689,73.0084,10030.0
2025-04-14 12:35:00,73.18,73.29,73.13,73.2,5092.0,73.0683,73.1781,73.0184,73.0883,5092.0
2025-04-14 12:40:00,73.2,73.3,73.09,73.17,4833.0,73.0883,73.1881,72.9784,73.0583,4833.0
2025-04-14 12:45:00,73.27,73.28,73.11,73.11,9637.0,73.1582,73.1681,72.9984,72.9984,9637.0
2025-04-14 12:50:00,73.04,73.12,72.89,72.98,28302.0,72.9285,73.0084,72.7787,72.8686,28302.0
2025-04-14 12:55:00,72.97,73.0,72.71,72.75,7062.0,72.8586,72.8886,72.599,72.6389,7062.0
2025-04-14 13:00:00,72.74,73.42,72.67,72.89,68110.0,72.629,73.3079,72.5591,72.7787,68110.0
2025-04-14 13:05:00,72.95,72.96,72.7,72.79,10110.0,72.8386,72.8486,72.589,72.6789,10110.0
2025-04-14 13:10:00,72.79,72.89,72.67,72.82,6572.0,72.6789,72.7787,72.5591,72.7088,6572.0
2025-04-14 13:15:00,72.74,72.99,72.66,72.92,7828.0,72.629,72.8786,72.5491,72.8087,7828.0
2025-04-14 13:20:00,72.91,73.12,72.85,73.08,18695.0,72.7987,73.0084,72.7388,72.9684,18695.0
2025-04-14 13:25:00,73.08,73.08,72.78,72.92,20272.0,72.9684,72.9684,72.6689,72.8087,20272.0
2025-04-14 13:30:00,72.97,73.22,72.78,73.14,44813.0,72.8586,73.1082,72.6689,73.0284,44813.0
2025-04-14 13:35:00,73.08,73.26,73.06,73.13,13029.0,72.9684,73.1482,72.9485,73.0184,13029.0
2025-04-14 13:40:00,73.08,73.23,73.02,73.04,5888.0,72.9684,73.1182,72.9085,72.9285,5888.0
2025-04-14 13:45:00,73.03,73.23,72.97,73.16,5808.0,72.9185,73.1182,72.8586,73.0483,5808.0
2025-04-14 13:50:00,73.21,73.56,73.21,73.43,28611.0,73.0982,73.4477,73.0982,73.3179,28611.0
2025-04-14 13:55:00,73.48,73.5,73.35,73.35,3300.0,73.3678,73.3878,73.238,73.238,3300.0
2025-04-14 14:00:00,73.48,73.71,73.48,73.71,7576.0,73.3678,73.5975,73.3678,73.5975,7576.0
2025-04-14 14:05:00,73.67,73.86,73.56,73.78,9300.0,73.5575,73.7473,73.4477,73.6674,9300.0
2025-04-14 14:10:00,73.83,73.93,73.69,73.77,11594.0,73.7173,73.8171,73.5775,73.6574,11594.0
2025-04-14 14:15:00,73.78,74.05,73.72,74.05,19260.0,73.6674,73.937,73.6075,73.937,19260.0
2025-04-14 14:20:00,74.05,74.21,74.05,74.11,9108.0,73.937,74.0967,73.937,73.9969,9108.0
2025-04-14 14:25:00,74.11,74.14,73.88,74.04,12306.0,73.9969,74.0268,73.7672,73.927,12306.0
2025-04-14 14:30:00,74.08,74.34,74.03,74.28,11472.0,73.9669,74.2265,73.917,74.1666,11472.0
2025-04-14 14:35:00,74.28,74.41,74.22,74.34,10060.0,74.1666,74.2964,74.1067,74.2265,10060.0
2025-04-14 14:40:00,74.39,74.5,74.31,74.47,7751.0,74.2764,74.3863,74.1966,74.3563,7751.0
2025-04-14 14:45:00,74.44,74.44,74.18,74.28,8905.0,74.3264,74.3264,74.0668,74.1666,8905.0
2025-04-14 14:50:00,74.29,74.32,74.21,74.22,7776.0,74.1766,74.2065,74.0967,74.1067,7776.0
2025-04-14 14:55:00,74.19,74.28,74.16,74.21,13287.0,74.0767,74.1666,74.0468,74.0967,13287.0
2025-04-14 15:00:00,74.21,74.47,74.17,74.47,16221.0,74.0967,74.3563,74.0568,74.3563,16221.0
2025-04-14 15:05:00,74.44,74.8,74.41,74.73,27316.0,74.3264,74.6858,74.2964,74.6159,27316.0
2025-04-14 15:10:00,74.73,74.79,74.59,74.73,22446.0,74.6159,74.6758,74.4761,74.6159,22446.0
2025-04-14 15:15:00,74.73,74.74,74.44,74.45,28278.0,74.6159,74.6259,74.3264,74.3364,28278.0
2025-04-14 15:20:00,74.42,74.59,74.33,74.52,33737.0,74.3064,74.4761,74.2165,74.4062,33737.0
2025-04-14 15:25:00,74.52,74.52,74.27,74.33,26910.0,74.4062,74.4062,74.1566,74.2165,26910.0
2025-04-14 15:30:00,74.3,74.36,74.11,74.2,35714.0,74.1866,74.2465,73.9969,74.0867,35714.0
2025-04-14 15:35:00,74.22,74.3,74.1,74.21,26409.0,74.1067,74.1866,73.9869,74.0967,26409.0
2025-04-14 15:40:00,74.2,74.37,74.17,74.21,28609.0,74.0867,74.2565,74.0568,74.0967,28609.0
2025-04-14 15:45:00,74.23,74.41,74.06,74.22,56651.0,74.1167,74.2964,73.9469,74.1067,56651.0
2025-04-14 15:50:00,74.19,74.35,73.91,74.33,106941.0,74.0767,74.2365,73.7972,74.2165,106941.0
2025-04-14 15:55:00,74.3,74.3,73.79,73.82,310056.0,74.1866,74.1866,73.6774,73.7073,310056.0
2025-04-15 09:30:00,74.08,75.06,74.0,74.68,18170.0,73.9669,74.9454,73.887,74.566,18170.0
2025-04-15 09:35:00,74.81,74.96,74.33,74.96,4449.0,74.6958,74.8456,74.2165,74.8456,4449.0
2025-04-15 09:40:00,74.94,75.1,74.41,74.75,10476.0,74.8256,74.9854,74.2964,74.6359,10476.0
2025-04-15 09:45:00,74.79,74.87,74.55,74.87,6024.0,74.6758,74.7557,74.4362,74.7557,6024.0
2025-04-15 09:50:00,74.87,74.89,74.72,74.82,10923.0,74.7557,74.7757,74.6059,74.7058,10923.0
2025-04-15 09:55:00,74.82,74.99,74.59,74.64,46252.0,74.7058,74.8755,74.4761,74.5261,46252.0
2025-04-15 10:00:00,74.6,75.12,74.55,75.11,8135.0,74.4861,75.0053,74.4362,74.9953,8135.0
2025-04-15 10:05:00,75.07,75.14,74.81,75.01,21700.0,74.9554,75.0253,74.6958,74.8955,21700.0
2025-04-15 10:10:00,74.98,75.37,74.89,74.91,21588.0,74.8655,75.2549,74.7757,74.7956,21588.0
2025-04-15 10:15:00,74.92,75.03,74.17,74.17,9423.0,74.8056,74.9155,74.0568,74.0568,9423.0
2025-04-15 10:20:00,74.18,74.61,73.99,74.35,18183.0,74.0668,74.4961,73.8771,74.2365,18183.0
2025-04-15 10:25:00,74.28,74.28,73.8,74.02,4917.0,74.1666,74.1666,73.6873,73.907,4917.0
2025-04-15 10:30:00,74.21,74.4,74.16,74.3,3068.0,74.0967,74.2864,74.0468,74.1866,3068.0
2025-04-15 10:35:00,74.31,74.32,74.02,74.06,3471.0,74.1966,74.2065,73.907,73.9469,3471.0
2025-04-15 10:40:00,74.06,74.54,74.02,74.46,6129.0,73.9469,74.4262,73.907,74.3463,6129.0
2025-04-15 10:45:00,74.49,74.59,73.98,74.59,13281.0,74.3763,74.4761,73.8671,74.4761,13281.0
2025-04-15 10:50:00,74.53,74.6,74.27,74.55,7035.0,74.4162,74.4861,74.1566,74.4362,7035.0
2025-04-15 10:55:00,74.55,74.63,74.41,74.53,4725.0,74.4362,74.5161,74.2964,74.4162,4725.0
2025-04-15 11:00:00,74.41,74.71,74.41,74.7,11263.0,74.2964,74.596,74.2964,74.586,11263.0
2025-04-15 11:05:00,74.71,74.77,74.45,74.52,9430.0,74.596,74.6559,74.3364,74.4062,9430.0
2025-04-15 11:10:00,74.57,74.76,74.47,74.68,11993.0,74.4562,74.6459,74.3563,74.566,11993.0
2025-04-15 11:15:00,74.65,74.75,74.63,74.63,10786.0,74.536,74.6359,74.5161,74.5161,10786.0
2025-04-15 11:20:00,74.69,74.77,74.67,74.74,12071.0,74.576,74.6559,74.556,74.6259,12071.0
2025-04-15 11:25:00,74.67,74.67,74.46,74.48,8217.0,74.556,74.556,74.3463,74.3663,8217.0
2025-04-15 11:30:00,74.54,74.88,74.52,74.73,8242.0,74.4262,74.7657,74.4062,74.6159,8242.0
2025-04-15 11:35:00,74.69,74.74,74.49,74.67,6508.0,74.576,74.6259,74.3763,74.556,6508.0
2025-04-15 11:40:00,74.61,74.66,74.56,74.64,3183.0,74.4961,74.546,74.4462,74.5261,3183.0
2025-04-15 11:45:00,74.66,74.74,74.48,74.62,20027.0,74.546,74.6259,74.3663,74.5061,20027.0
2025-04-15 11:50:00,74.62,74.64,74.38,74.53,8692.0,74.5061,74.5261,74.2665,74.4162,8692.0
2025-04-15 11:55:00,74.46,74.58,74.36,74.53,7138.0,74.3463,74.4662,74.2465,74.4162,7138.0
2025-04-15 12:00:00,74.51,74.84,74.51,74.82,3916.0,74.3963,74.7258,74.3963,74.7058,3916.0
2025-04-15 12:05:00,74.78,74.83,74.53,74.59,3209.0,74.6658,74.7158,74.4162,74.4761,3209.0
2025-04-15 12:10:00,74.65,74.77,74.61,74.7,12296.0,74.536,74.6559,74.4961,74.586,12296.0
2025-04-15 12:15:00,74.7,74.93,74.65,74.82,40118.0,74.586,74.8156,74.536,74.7058,40118.0
2025-04-15 12:20:00,74.84,74.88,74.64,74.74,31747.0,74.7258,74.7657,74.5261,74.6259,31747.0
2025-04-15 12:25:00,74.77,74.91,74.75,74.81,12221.0,74.6559,74.7956,74.6359,74.6958,12221.0
2025-04-15 12:30:00,74.85,74.96,74.82,74.9,5743.0,74.7357,74.8456,74.7058,74.7857,5743.0
2025-04-15 12:35:00,74.85,74.92,74.72,74.76,15081.0,74.7357,74.8056,74.6059,74.6459,15081.0
2025-04-15 12:40:00,74.76,75.0,74.74,74.96,7871.0,74.6459,74.8855,74.6259,74.8456,7871.0
2025-04-15 12:45:00,74.94,74.95,74.74,74.75,7613.0,74.8256,74.8356,74.6259,74.6359,7613.0
2025-04-15 12:50:00,74.8,74.8,74.42,74.42,5011.0,74.6858,74.6858,74.3064,74.3064,5011.0
2025-04-15 12:55:00,74.38,74.38,74.07,74.2,29222.0,74.2665,74.2665,73.9569,74.0867,29222.0
2025-04-15 13:00:00,74.19,74.36,74.1,74.31,24330.0,74.0767,74.2465,73.9869,74.1966,24330.0
2025-04-15 13:05:00,74.31,74.32,74.13,74.13,4000.0,74.1966,74.2065,74.0168,74.0168,4000.0
2025-04-15 13:10:00,74.12,74.18,73.91,74.05,5381.0,74.0069,74.0668,73.7972,73.937,5381.0
2025-04-15 13:15:00,74.02,74.03,73.85,73.91,5383.0,73.907,73.917,73.7373,73.7972,5383.0
2025-04-15 13:20:00,73.9,74.0,73.69,73.86,7400.0,73.7872,73.887,73.5775,73.7473,7400.0
2025-04-15 13:25:00,73.91,73.99,73.76,73.82,22440.0,73.7972,73.8771,73.6474,73.7073,22440.0
2025-04-15 13:30:00,73.87,74.08,73.86,74.0,5371.0,73.7572,73.9669,73.7473,73.887,5371.0
2025-04-15 13:35:00,74.03,74.15,73.91,74.14,3241.0,73.917,74.0368,73.7972,74.0268,3241.0
2025-04-15 13:40:00,74.11,74.28,74.09,74.2,6757.0,73.9969,74.1666,73.9769,74.0867,6757.0
2025-04-15 13:45:00,74.17,74.18,74.1,74.16,3459.0,74.0568,74.0668,73.9869,74.0468,3459.0
2025-04-15 13:50:00,74.17,74.22,73.91,73.95,8855.0,74.0568,74.1067,73.7972,73.8371,8855.0
2025-04-15 13:55:00,73.94,74.17,73.94,74.12,9626.0,73.8271,74.0568,73.8271,74.0069,9626.0
2025-04-15 14:00:00,74.07,74.11,73.97,74.02,6100.0,73.9569,73.9969,73.8571,73.907,6100.0
2025-04-15 14:05:00,74.01,74.09,73.9,74.0,10418.0,73.897,73.9769,73.7872,73.887,10418.0
2025-04-15 14:10:00,73.98,74.07,73.88,73.9,13929.0,73.8671,73.9569,73.7672,73.7872,13929.0
2025-04-15 14:15:00,73.9,73.98,73.78,73.84,8777.0,73.7872,73.8671,73.6674,73.7273,8777.0
2025-04-15 14:20:00,73.78,73.86,73.69,73.8,7296.0,73.6674,73.7473,73.5775,73.6873,7296.0
2025-04-15 14:25:00,73.8,73.99,73.77,73.8,9411.0,73.6873,73.8771,73.6574,73.6873,9411.0
2025-04-15 14:30:00,73.87,73.99,73.82,73.95,5875.0,73.7572,73.8771,73.7073,73.8371,5875.0
2025-04-15 14:35:00,73.95,73.97,73.83,73.91,7079.0,73.8371,73.8571,73.7173,73.7972,7079.0
2025-04-15 14:40:00,73.96,74.18,73.93,74.18,10431.0,73.8471,74.0668,73.8171,74.0668,10431.0
2025-04-15 14:45:00,74.22,74.31,74.14,74.14,3374.0,74.1067,74.1966,74.0268,74.0268,3374.0
2025-04-15 14:50:00,74.11,74.22,74.09,74.18,11535.0,73.9969,74.1067,73.9769,74.0668,11535.0
2025-04-15 14:55:00,74.21,74.3,74.18,74.22,7478.0,74.0967,74.1866,74.0668,74.1067,7478.0
2025-04-15 15:00:00,74.19,74.19,74.0,74.06,8672.0,74.0767,74.0767,73.887,73.9469,8672.0
2025-04-15 15:05:00,74.06,74.16,74.03,74.1,14623.0,73.9469,74.0468,73.917,73.9869,14623.0
2025-04-15 15:10:00,74.1,74.33,74.06,74.24,13971.0,73.9869,74.2165,73.9469,74.1267,13971.0
2025-04-15 15:15:00,74.23,74.3,74.21,74.23,8623.0,74.1167,74.1866,74.0967,74.1167,8623.0
2025-04-15 15:20:00,74.22,74.25,73.96,73.97,15027.0,74.1067,74.1367,73.8471,73.8571,15027.0
2025-04-15 15:25:00,73.93,74.04,73.88,73.95,19308.0,73.8171,73.927,73.7672,73.8371,19308.0
2025-04-15 15:30:00,73.95,74.1,73.93,74.02,15946.0,73.8371,73.9869,73.8171,73.907,15946.0
2025-04-15 15:35:00,74.0,74.06,73.88,73.97,20969.0,73.887,73.9469,73.7672,73.8571,20969.0
2025-04-15 15:40:00,73.97,74.04,73.92,74.04,15839.0,73.8571,73.927,73.8072,73.927,15839.0
2025-04-15 15:45:00,74.04,74.05,73.79,73.92,33878.0,73.927,73.937,73.6774,73.8072,33878.0
2025-04-15 15:50:00,73.92,74.09,73.83,74.01,56655.0,73.8072,73.9769,73.7173,73.897,56655.0
2025-04-15 15:55:00,73.94,74.13,73.85,74.09,164212.0,73.8271,74.0168,73.7373,73.9769,164212.0
2025-04-16 09:30:00,70.83,72.57,70.58,72.56,35661.0,70.7219,72.4592,70.4723,72.4492,35661.0
2025-04-16 09:35:00,72.52,72.6,72.04,72.21,19570.0,72.4093,72.4892,71.93,72.0998,19570.0
2025-04-16 09:40:00,72.18,72.48,71.85,71.95,23296.0,72.0698,72.3694,71.7403,71.8402,23296.0
2025-04-16 09:45:00,72.04,72.09,71.6,71.79,22400.0,71.93,71.98,71.4907,71.6804,22400.0
2025-04-16 09:50:00,71.76,71.95,71.57,71.81,24108.0,71.6505,71.8402,71.4607,71.7004,24108.0
2025-04-16 09:55:00,71.75,71.96,71.48,71.48,24415.0,71.6405,71.8502,71.3709,71.3709,24415.0
2025-04-16 10:00:00,71.4,71.69,71.4,71.59,23629.0,71.291,71.5806,71.291,71.4807,23629.0
2025-04-16 10:05:00,71.61,71.84,71.4,71.45,28739.0,71.5007,71.7303,71.291,71.3409,28739.0
2025-04-16 10:10:00,71.51,71.89,71.44,71.56,48883.0,71.4008,71.7803,71.3309,71.4508,48883.0
2025-04-16 10:15:00,71.64,71.8,71.45,71.61,25933.0,71.5306,71.6904,71.3409,71.5007,25933.0
2025-04-16 10:20:00,71.59,72.04,71.53,72.0,26142.0,71.4807,71.93,71.4208,71.8901,26142.0
2025-04-16 10:25:00,72.0,72.19,71.77,71.86,26157.0,71.8901,72.0798,71.6604,71.7503,26157.0
2025-04-16 10:30:00,71.86,71.88,71.73,71.88,7039.0,71.7503,71.7703,71.6205,71.7703,7039.0
2025-04-16 10:35:00,71.9,71.93,71.61,71.7,6619.0,71.7902,71.8202,71.5007,71.5905,6619.0
2025-04-16 10:40:00,71.7,72.08,71.7,72.03,14970.0,71.5905,71.97,71.5905,71.92,14970.0
2025-04-16 10:45:00,72.04,72.15,71.92,71.95,11698.0,71.93,72.0399,71.8102,71.8402,11698.0
2025-04-16 10:50:00,71.95,72.01,71.85,71.93,11846.0,71.8402,71.9001,71.7403,71.8202,11846.0
2025-04-16 10:55:00,71.86,71.94,71.74,71.86,9050.0,71.7503,71.8302,71.6305,71.7503,9050.0
2025-04-16 11:00:00,71.92,72.0,71.63,71.64,12733.0,71.8102,71.8901,71.5207,71.5306,12733.0
2025-04-16 11:05:00,71.6,71.83,71.57,71.77,10334.0,71.4907,71.7203,71.4607,71.6604,10334.0
2025-04-16 11:10:00,71.81,71.86,71.71,71.77,9116.0,71.7004,71.7503,71.6005,71.6604,9116.0
2025-04-16 11:15:00,71.75,71.91,71.67,71.89,5447.0,71.6405,71.8002,71.5606,71.7803,5447.0
2025-04-16 11:20:00,71.92,72.4,71.92,72.29,58817.0,71.8102,72.2895,71.8102,72.1796,58817.0
2025-04-16 11:25:00,72.34,72.56,72.3,72.41,22621.0,72.2296,72.4492,72.1896,72.2995,22621.0
2025-04-16 11:30:00,72.38,72.6,72.21,72.59,23093.0,72.2695,72.4892,72.0998,72.4792,23093.0
2025-04-16 11:35:00,72.58,72.65,72.39,72.44,10955.0,72.4692,72.5391,72.2795,72.3294,10955.0
2025-04-16 11:40:00,72.4,72.4,72.11,72.13,5975.0,72.2895,72.2895,71.9999,72.0199,5975.0
2025-04-16 11:45:00,72.18,72.29,72.06,72.09,8049.0,72.0698,72.1796,71.95,71.98,8049.0
2025-04-16 11:50:00,72.12,72.12,71.84,71.84,19924.0,72.0099,72.0099,71.7303,71.7303,19924.0
2025-04-16 11:55:00,71.9,71.99,71.79,71.86,7663.0,71.7902,71.8801,71.6804,71.7503,7663.0
2025-04-16 12:00:00,71.9,72.02,71.8,71.98,5329.0,71.7902,71.9101,71.6904,71.8701,5329.0
2025-04-16 12:05:00,71.98,72.0,71.85,71.94,11167.0,71.8701,71.8901,71.7403,71.8302,11167.0
2025-04-16 12:10:00,71.98,72.1,71.92,72.05,11264.0,71.8701,71.9899,71.8102,71.94,11264.0
2025-04-16 12:15:00,72.05,72.06,71.92,72.04,8794.0,71.94,71.95,71.8102,71.93,8794.0
2025-04-16 12:20:00,71.99,72.05,71.9,72.05,6423.0,71.8801,71.94,71.7902,71.94,6423.0
2025-04-16 12:25:00,72.05,72.06,71.81,71.85,6841.0,71.94,71.95,71.7004,71.7403,6841.0
2025-04-16 12:30:00,71.89,72.08,71.86,72.06,10411.0,71.7803,71.97,71.7503,71.95,10411.0
2025-04-16 12:35:00,72.08,72.08,71.83,71.86,4965.0,71.97,71.97,71.7203,71.7503,4965.0
2025-04-16 12:40:00,71.85,71.93,71.75,71.93,11590.0,71.7403,71.8202,71.6405,71.8202,11590.0
2025-04-16 12:45:00,71.89,71.91,71.62,71.7,19447.0,71.7803,71.8002,71.5107,71.5905,19447.0
2025-04-16 12:50:00,71.69,71.69,71.54,71.61,9768.0,71.5806,71.5806,71.4308,71.5007,9768.0
2025-04-16 12:55:00,71.64,71.64,71.47,71.53,6748.0,71.5306,71.5306,71.3609,71.4208,6748.0
2025-04-16 13:00:00,71.49,71.62,71.36,71.51,9617.0,71.3809,71.5107,71.2511,71.4008,9617.0
2025-04-16 13:05:00,71.5,71.74,71.48,71.56,8249.0,71.3909,71.6305,71.3709,71.4508,8249.0
2025-04-16 13:10:00,71.56,71.75,71.51,71.71,10202.0,71.4508,71.6405,71.4008,71.6005,10202.0
2025-04-16 13:15:00,71.67,71.84,71.67,71.79,9602.0,71.5606,71.7303,71.5606,71.6804,9602.0
2025-04-16 13:20:00,71.79,71.84,71.62,71.67,8136.0,71.6804,71.7303,71.5107,71.5606,8136.0
2025-04-16 13:25:00,71.67,71.8,71.64,71.8,6814.0,71.5606,71.6904,71.5306,71.6904,6814.0
2025-04-16 13:30:00,71.81,71.82,71.28,71.3,15885.0,71.7004,71.7104,71.1712,71.1912,15885.0
2025-04-16 13:35:00,71.3,71.39,71.14,71.15,7541.0,71.1912,71.281,71.0314,71.0414,7541.0
2025-04-16 13:40:00,71.14,71.14,70.94,70.95,13134.0,71.0314,71.0314,70.8317,70.8417,13134.0
2025-04-16 13:45:00,70.94,70.96,70.6,70.69,28783.0,70.8317,70.8517,70.4922,70.5821,28783.0
2025-04-16 13:50:00,70.67,70.73,70.47,70.5,24326.0,70.5621,70.622,70.3624,70.3924,24326.0
2025-04-16 13:55:00,70.55,70.57,70.13,70.19,30385.0,70.4423,70.4623,70.0229,70.0829,30385.0
2025-04-16 14:00:00,70.19,70.65,70.19,70.23,37217.0,70.0829,70.5422,70.0829,70.1228,37217.0
2025-04-16 14:05:00,70.29,70.56,70.24,70.47,19785.0,70.1827,70.4523,70.1328,70.3624,19785.0
2025-04-16 14:10:00,70.52,70.61,70.38,70.55,19047.0,70.4123,70.5022,70.2726,70.4423,19047.0
2025-04-16 14:15:00,70.59,70.6,70.34,70.45,14874.0,70.4822,70.4922,70.2326,70.3425,14874.0
2025-04-16 14:20:00,70.41,70.64,70.29,70.59,20084.0,70.3025,70.5322,70.1827,70.4822,20084.0
2025-04-16 14:25:00,70.55,70.65,70.38,70.4,20708.0,70.4423,70.5422,70.2726,70.2925,20708.0
2025-04-16 14:30:00,70.39,70.53,70.35,70.35,14763.0,70.2825,70.4223,70.2426,70.2426,14763.0
2025-04-16 14:35:00,70.31,70.32,69.81,69.82,32984.0,70.2027,70.2127,69.7034,69.7134,32984.0
2025-04-16 14:40:00,69.82,69.87,69.67,69.67,44193.0,69.7134,69.7633,69.5636,69.5636,44193.0
2025-04-16 14:45:00,69.7,69.78,69.52,69.57,33785.0,69.5936,69.6735,69.4139,69.4638,33785.0
2025-04-16 14:50:00,69.57,69.69,69.48,69.55,37477.0,69.4638,69.5836,69.3739,69.4438,37477.0
2025-04-16 14:55:00,69.5,69.52,69.27,69.29,53282.0,69.3939,69.4139,69.1643,69.1842,53282.0
2025-04-16 15:00:00,69.36,69.46,68.97,68.97,33968.0,69.2541,69.354,68.8647,68.8647,33968.0
2025-04-16 15:05:00,69.03,69.15,68.82,68.86,60075.0,68.9246,69.0444,68.7149,68.7549,60075.0
2025-04-16 15:10:00,68.86,69.02,68.71,68.9,78370.0,68.7549,68.9146,68.6051,68.7948,78370.0
2025-04-16 15:15:00,68.88,68.98,68.61,68.78,59733.0,68.7749,68.8747,68.5053,68.675,59733.0
2025-04-16 15:20:00,68.73,69.16,68.59,68.68,160178.0,68.6251,69.0544,68.4853,68.5752,160178.0
2025-04-16 15:25:00,68.7,68.74,68.46,68.67,62676.0,68.5951,68.6351,68.3555,68.5652,62676.0
2025-04-16 15:30:00,68.68,69.43,68.68,69.42,69199.0,68.5752,69.324,68.5752,69.314,69199.0
2025-04-16 15:35:00,69.4,69.78,69.29,69.7,74619.0,69.2941,69.6735,69.1842,69.5936,74619.0
2025-04-16 15:40:00,69.73,70.18,69.63,70.08,65809.0,69.6236,70.0729,69.5237,69.973,65809.0
2025-04-16 15:45:00,70.08,70.83,70.04,70.76,83934.0,69.973,70.7219,69.9331,70.652,83934.0
2025-04-16 15:50:00,70.76,71.32,70.61,71.21,163296.0,70.652,71.2111,70.5022,71.1013,163296.0
2025-04-16 15:55:00,71.18,71.27,70.9,71.12,269276.0,71.0713,71.1612,70.7918,71.0114,269276.0
2025-04-17 09:30:00,71.3,71.6,71.23,71.31,63437.0,71.1912,71.4907,71.1213,71.2011,63437.0
2025-04-17 09:35:00,71.28,71.42,70.93,70.99,3706.0,71.1712,71.311,70.8217,70.8816,3706.0
2025-04-17 09:40:00,70.83,71.48,70.76,71.12,10165.0,70.7219,71.3709,70.652,71.0114,10165.0
2025-04-17 09:45:00,71.11,71.48,70.92,71.41,13662.0,71.0014,71.3709,70.8117,71.301,13662.0
2025-04-17 09:50:00,71.42,71.65,71.29,71.31,26050.0,71.311,71.5406,71.1812,71.2011,26050.0
2025-04-17 09:55:00,71.29,71.32,70.94,71.32,8503.0,71.1812,71.2111,70.8317,71.2111,8503.0
2025-04-17 10:00:00,71.32,71.56,71.18,71.28,49172.0,71.2111,71.4508,71.0713,71.1712,49172.0
2025-04-17 10:05:00,71.24,71.42,71.08,71.37,16520.0,71.1313,71.311,70.9715,71.2611,16520.0
2025-04-17 10:10:00,71.36,71.66,71.21,71.27,9559.0,71.2511,71.5506,71.1013,71.1612,9559.0
2025-04-17 10:15:00,71.33,71.45,71.2,71.25,4500.0,71.2211,71.3409,71.0913,71.1412,4500.0
2025-04-17 10:20:00,71.26,71.26,70.96,71.01,9845.0,71.1512,71.1512,70.8517,70.9016,9845.0
2025-04-17 10:25:00,70.95,71.06,70.65,70.7,24598.0,70.8417,70.9515,70.5422,70.5921,24598.0
2025-04-17 10:30:00,70.7,70.85,70.6,70.74,24446.0,70.5921,70.7418,70.4922,70.632,24446.0
2025-04-17 10:35:00,70.73,70.8,70.6,70.78,6651.0,70.622,70.6919,70.4922,70.672,6651.0
2025-04-17 10:40:00,70.77,71.32,70.75,71.32,5180.0,70.662,71.2111,70.642,71.2111,5180.0
2025-04-17 10:45:00,71.45,71.45,71.15,71.23,9470.0,71.3409,71.3409,71.0414,71.1213,9470.0
2025-04-17 10:50:00,71.26,71.35,71.0,71.07,12941.0,71.1512,71.2411,70.8916,70.9615,12941.0
2025-04-17 10:55:00,71.07,71.15,70.81,70.81,13739.0,70.9615,71.0414,70.7019,70.7019,13739.0
2025-04-17 11:00:00,70.84,70.98,70.7,70.73,11676.0,70.7319,70.8716,70.5921,70.622,11676.0
2025-04-17 11:05:00,70.73,71.28,70.73,70.89,53216.0,70.622,71.1712,70.622,70.7818,53216.0
2025-04-17 11:10:00,70.88,71.2,70.82,71.1,11506.0,70.7718,71.0913,70.7119,70.9915,11506.0
2025-04-17 11:15:00,71.19,71.34,70.94,71.21,10812.0,71.0813,71.2311,70.8317,71.1013,10812.0
2025-04-17 11:20:00,71.22,71.22,70.82,70.97,14824.0,71.1113,71.1113,70.7119,70.8617,14824.0
2025-04-17 11:25:00,70.91,70.93,70.65,70.8,6587.0,70.8018,70.8217,70.5422,70.6919,6587.0
2025-04-17 11:30:00,70.8,71.19,70.8,71.05,9704.0,70.6919,71.0813,70.6919,70.9415,9704.0
2025-04-17 11:35:00,71.0,71.2,70.86,71.13,22372.0,70.8916,71.0913,70.7518,71.0214,22372.0
2025-04-17 11:40:00,71.14,71.14,70.78,70.8,12319.0,71.0314,71.0314,70.672,70.6919,12319.0
2025-04-17 11:45:00,70.81,70.92,70.68,70.68,10787.0,70.7019,70.8117,70.5721,70.5721,10787.0
2025-04-17 11:50:00,70.62,70.99,70.62,70.87,5002.0,70.5122,70.8816,70.5122,70.7618,5002.0
2025-04-17 11:55:00,70.91,71.02,70.87,70.92,3569.0,70.8018,70.9116,70.7618,70.8117,3569.0
2025-04-17 12:00:00,70.94,71.34,70.6,70.63,27930.0,70.8317,71.2311,70.4922,70.5222,27930.0
2025-04-17 12:05:00,70.56,71.08,70.55,70.85,19021.0,70.4523,70.9715,70.4423,70.7418,19021.0
2025-04-17 12:10:00,70.72,70.85,70.49,70.75,9524.0,70.612,70.7418,70.3824,70.642,9524.0
2025-04-17 12:15:00,70.77,71.12,70.66,71.09,7073.0,70.662,71.0114,70.5521,70.9815,7073.0
2025-04-17 12:20:00,71.03,71.32,70.99,71.23,24037.0,70.9216,71.2111,70.8816,71.1213,24037.0
2025-04-17 12:25:00,71.25,71.44,71.23,71.38,31101.0,71.1412,71.3309,71.1213,71.271,31101.0
2025-04-17 12:30:00,71.41,71.68,71.26,71.49,38990.0,71.301,71.5706,71.1512,71.3809,38990.0
2025-04-17 12:35:00,71.51,71.72,71.35,71.35,13877.0,71.4008,71.6105,71.2411,71.2411,13877.0
2025-04-17 12:40:00,71.43,71.43,71.12,71.17,4661.0,71.321,71.321,71.0114,71.0614,4661.0
2025-04-17 12:45:00,71.26,71.45,71.21,71.36,17860.0,71.1512,71.3409,71.1013,71.2511,17860.0
2025-04-17 12:50:00,71.34,71.74,71.34,71.6,47179.0,71.2311,71.6305,71.2311,71.4907,47179.0
2025-04-17 12:55:00,71.6,71.67,71.48,71.48,8220.0,71.4907,71.5606,71.3709,71.3709,8220.0
2025-04-17 13:00:00,71.52,71.65,71.5,71.64,6549.0,71.4108,71.5406,71.3909,71.5306,6549.0
2025-04-17 13:05:00,71.64,71.64,71.45,71.5,36961.0,71.5306,71.5306,71.3409,71.3909,36961.0
2025-04-17 13:10:00,71.47,71.52,71.39,71.39,4551.0,71.3609,71.4108,71.281,71.281,4551.0
2025-04-17 13:15:00,71.43,71.49,71.22,71.31,5469.0,71.321,71.3809,71.1113,71.2011,5469.0
2025-04-17 13:20:00,71.26,71.28,71.01,71.1,9896.0,71.1512,71.1712,70.9016,70.9915,9896.0
2025-04-17 13:25:00,71.12,71.25,71.04,71.08,13784.0,71.0114,71.1412,70.9316,70.9715,13784.0
2025-04-17 13:30:00,71.12,71.5,71.09,71.45,16585.0,71.0114,71.3909,70.9815,71.3409,16585.0
2025-04-17 13:35:00,71.46,71.53,71.38,71.51,10164.0,71.3509,71.4208,71.271,71.4008,10164.0
2025-04-17 13:40:00,71.51,71.52,71.21,71.32,15116.0,71.4008,71.4108,71.1013,71.2111,15116.0
2025-04-17 13:45:00,71.32,71.52,71.3,71.3,19853.0,71.2111,71.4108,71.1912,71.1912,19853.0
2025-04-17 13:50:00,71.34,71.7,71.34,71.7,16570.0,71.2311,71.5905,71.2311,71.5905,16570.0
2025-04-17 13:55:00,71.65,71.79,71.56,71.56,5734.0,71.5406,71.6804,71.4508,71.4508,5734.0
2025-04-17 14:00:00,71.61,71.63,71.5,71.63,6403.0,71.5007,71.5207,71.3909,71.5207,6403.0
2025-04-17 14:05:00,71.7,71.73,71.55,71.56,21298.0,71.5905,71.6205,71.4408,71.4508,21298.0
2025-04-17 14:10:00,71.57,71.6,71.4,71.43,15026.0,71.4607,71.4907,71.291,71.321,15026.0
2025-04-17 14:15:00,71.46,71.59,71.42,71.58,6318.0,71.3509,71.4807,71.311,71.4707,6318.0
2025-04-17 14:20:00,71.6,71.69,71.59,71.62,16563.0,71.4907,71.5806,71.4807,71.5107,16563.0
2025-04-17 14:25:00,71.65,71.72,71.48,71.49,27221.0,71.5406,71.6105,71.3709,71.3809,27221.0
2025-04-17 14:30:00,71.54,71.79,71.54,71.62,8028.0,71.4308,71.6804,71.4308,71.5107,8028.0
2025-04-17 14:35:00,71.62,71.69,71.52,71.63,11196.0,71.5107,71.5806,71.4108,71.5207,11196.0
2025-04-17 14:40:00,71.59,71.59,71.36,71.45,25241.0,71.4807,71.4807,71.2511,71.3409,25241.0
2025-04-17 14:45:00,71.45,71.5,71.2,71.26,25251.0,71.3409,71.3909,71.0913,71.1512,25251.0
2025-04-17 14:50:00,71.2,71.35,71.11,71.15,16396.0,71.0913,71.2411,71.0014,71.0414,16396.0
2025-04-17 14:55:00,71.14,71.15,70.94,70.95,14109.0,71.0314,71.0414,70.8317,70.8417,14109.0
2025-04-17 15:00:00,70.92,70.98,70.83,70.91,14078.0,70.8117,70.8716,70.7219,70.8018,14078.0
2025-04-17 15:05:00,70.91,70.95,70.82,70.91,14614.0,70.8018,70.8417,70.7119,70.8018,14614.0
2025-04-17 15:10:00,70.95,70.96,70.62,70.72,16230.0,70.8417,70.8517,70.5122,70.612,16230.0
2025-04-17 15:15:00,70.7,70.79,70.62,70.7,18629.0,70.5921,70.6819,70.5122,70.5921,18629.0
2025-04-17 15:20:00,70.71,70.82,70.52,70.77,37914.0,70.6021,70.7119,70.4123,70.662,37914.0
2025-04-17 15:25:00,70.71,70.89,70.65,70.68,16428.0,70.6021,70.7818,70.5422,70.5721,16428.0
2025-04-17 15:30:00,70.69,70.99,70.69,70.91,28876.0,70.5821,70.8816,70.5821,70.8018,28876.0
2025-04-17 15:35:00,70.93,70.98,70.8,70.83,44349.0,70.8217,70.8716,70.6919,70.7219,44349.0
2025-04-17 15:40:00,70.84,71.0,70.7,70.87,28837.0,70.7319,70.8916,70.5921,70.7618,28837.0
2025-04-17 15:45:00,70.89,70.91,70.64,70.72,30742.0,70.7818,70.8018,70.5322,70.612,30742.0
2025-04-17 15:50:00,70.67,71.18,70.56,71.14,55628.0,70.5621,71.0713,70.4523,71.0314,55628.0
2025-04-17 15:55:00,71.15,71.32,70.83,71.18,285173.0,71.0414,71.2111,70.7219,71.0713,285173.0
2025-04-21 09:30:00,69.76,70.52,69.41,69.87,24704.0,69.6535,70.4123,69.304,69.7633,24704.0
2025-04-21 09:35:00,70.0,70.48,69.86,70.38,8522.0,69.8931,70.3724,69.7534,70.2726,8522.0
2025-04-21 09:40:00,70.14,70.14,69.39,69.53,13423.0,70.0329,70.0329,69.2841,69.4239,13423.0
2025-04-21 09:45:00,69.7,69.81,69.47,69.62,10813.0,69.5936,69.7034,69.364,69.5137,10813.0
2025-04-21 09:50:00,69.72,69.72,69.34,69.54,13546.0,69.6136,69.6136,69.2342,69.4338,13546.0
2025-04-21 09:55:00,69.64,69.71,69.3,69.31,4651.0,69.5337,69.6036,69.1942,69.2042,4651.0
2025-04-21 10:00:00,69.29,69.47,69.25,69.32,9875.0,69.1842,69.364,69.1443,69.2142,9875.0
2025-04-21 10:05:00,69.31,69.5,69.25,69.28,6441.0,69.2042,69.3939,69.1443,69.1742,6441.0
2025-04-21 10:10:00,69.26,69.49,69.26,69.44,14749.0,69.1543,69.3839,69.1543,69.334,14749.0
2025-04-21 10:15:00,69.41,69.44,69.17,69.26,20441.0,69.304,69.334,69.0644,69.1543,20441.0
2025-04-21 10:20:00,69.27,69.3,69.01,69.14,7474.0,69.1643,69.1942,68.9047,69.0345,7474.0
2025-04-21 10:25:00,69.09,69.2,69.03,69.17,7453.0,68.9845,69.0944,68.9246,69.0644,7453.0
2025-04-21 10:30:00,69.16,69.21,69.02,69.13,7341.0,69.0544,69.1043,68.9146,69.0245,7341.0
2025-04-21 10:35:00,69.16,69.48,69.11,69.48,3196.0,69.0544,69.3739,69.0045,69.3739,3196.0
2025-04-21 10:40:00,69.46,69.59,69.34,69.35,4635.0,69.354,69.4838,69.2342,69.2441,4635.0
2025-04-21 10:45:00,69.35,69.43,69.18,69.28,4012.0,69.2441,69.324,69.0744,69.1742,4012.0
2025-04-21 10:50:00,69.28,69.29,69.15,69.22,21189.0,69.1742,69.1842,69.0444,69.1143,21189.0
2025-04-21 10:55:00,69.23,69.44,69.23,69.37,5136.0,69.1243,69.334,69.1243,69.2641,5136.0
2025-04-21 11:00:00,69.39,69.39,68.94,68.98,20811.0,69.2841,69.2841,68.8348,68.8747,20811.0
2025-04-21 11:05:00,69.0,69.04,68.86,68.95,5964.0,68.8947,68.9346,68.7549,68.8447,5964.0
2025-04-21 11:10:00,68.89,69.01,68.78,68.78,7632.0,68.7848,68.9047,68.675,68.675,7632.0
2025-04-21 11:15:00,68.75,68.97,68.73,68.91,31983.0,68.6451,68.8647,68.6251,68.8048,31983.0
2025-04-21 11:20:00,68.92,68.92,68.69,68.71,6410.0,68.8148,68.8148,68.5851,68.6051,6410.0
2025-04-21 11:25:00,68.67,68.75,68.56,68.62,7040.0,68.5652,68.6451,68.4553,68.5152,7040.0
2025-04-21 11:30:00,68.57,68.63,68.5,68.56,7144.0,68.4653,68.5252,68.3954,68.4553,7144.0
2025-04-21 11:35:00,68.54,68.59,68.46,68.5,7300.0,68.4354,68.4853,68.3555,68.3954,7300.0
2025-04-21 11:40:00,68.5,68.56,68.45,68.45,2237.0,68.3954,68.4553,68.3455,68.3455,2237.0
2025-04-21 11:45:00,68.42,68.47,68.37,68.45,13696.0,68.3156,68.3655,68.2656,68.3455,13696.0
2025-04-21 11:50:00,68.41,68.51,68.35,68.44,7206.0,68.3056,68.4054,68.2457,68.3355,7206.0
2025-04-21 11:55:00,68.41,68.41,68.24,68.31,22208.0,68.3056,68.3056,68.1358,68.2057,22208.0
2025-04-21 12:00:00,68.3,68.55,68.28,68.55,56969.0,68.1957,68.4454,68.1758,68.4454,56969.0
2025-04-21 12:05:00,68.55,68.57,68.33,68.37,21833.0,68.4454,68.4653,68.2257,68.2656,21833.0
2025-04-21 12:10:00,68.36,68.59,68.29,68.5,54739.0,68.2556,68.4853,68.1858,68.3954,54739.0
2025-04-21 12:15:00,68.5,68.51,68.28,68.36,16197.0,68.3954,68.4054,68.1758,68.2556,16197.0
2025-04-21 12:20:00,68.36,68.47,68.31,68.44,9104.0,68.2556,68.3655,68.2057,68.3355,9104.0
2025-04-21 12:25:00,68.44,68.45,68.36,68.45,4786.0,68.3355,68.3455,68.2556,68.3455,4786.0
2025-04-21 12:30:00,68.45,68.65,68.44,68.55,76723.0,68.3455,68.5452,68.3355,68.4454,76723.0
2025-04-21 12:35:00,68.56,68.83,68.55,68.71,23937.0,68.4553,68.7249,68.4454,68.6051,23937.0
2025-04-21 12:40:00,68.73,68.81,68.65,68.73,42216.0,68.6251,68.705,68.5452,68.6251,42216.0
2025-04-21 12:45:00,68.73,68.89,68.72,68.8,3387.0,68.6251,68.7848,68.6151,68.695,3387.0
2025-04-21 12:50:00,68.82,68.82,68.68,68.7,8604.0,68.7149,68.7149,68.5752,68.5951,8604.0
2025-04-21 12:55:00,68.7,68.7,68.43,68.43,5370.0,68.5951,68.5951,68.3255,68.3255,5370.0
2025-04-21 13:00:00,68.45,68.69,68.45,68.54,10555.0,68.3455,68.5851,68.3455,68.4354,10555.0
2025-04-21 13:05:00,68.55,68.55,68.43,68.49,3036.0,68.4454,68.4454,68.3255,68.3854,3036.0
2025-04-21 13:10:00,68.45,68.53,68.43,68.47,3502.0,68.3455,68.4254,68.3255,68.3655,3502.0
2025-04-21 13:15:00,68.41,68.51,68.31,68.48,13978.0,68.3056,68.4054,68.2057,68.3755,13978.0
2025-04-21 13:20:00,68.48,68.64,68.47,68.56,7226.0,68.3755,68.5352,68.3655,68.4553,7226.0
2025-04-21 13:25:00,68.51,68.57,68.44,68.48,6810.0,68.4054,68.4653,68.3355,68.3755,6810.0
2025-04-21 13:30:00,68.48,68.66,68.46,68.55,24423.0,68.3755,68.5552,68.3555,68.4454,24423.0
2025-04-21 13:35:00,68.52,68.61,68.42,68.47,20436.0,68.4154,68.5053,68.3156,68.3655,20436.0
2025-04-21 13:40:00,68.47,68.61,68.47,68.6,26925.0,68.3655,68.5053,68.3655,68.4953,26925.0
2025-04-21 13:45:00,68.59,68.66,68.53,68.64,12829.0,68.4853,68.5552,68.4254,68.5352,12829.0
2025-04-21 13:50:00,68.61,68.74,68.59,68.65,12453.0,68.5053,68.6351,68.4853,68.5452,12453.0
2025-04-21 13:55:00,68.65,68.78,68.65,68.7,9067.0,68.5452,68.675,68.5452,68.5951,9067.0
2025-04-21 14:00:00,68.7,68.73,68.58,68.64,8405.0,68.5951,68.6251,68.4753,68.5352,8405.0
2025-04-21 14:05:00,68.65,68.86,68.61,68.86,9645.0,68.5452,68.7549,68.5053,68.7549,9645.0
2025-04-21 14:10:00,68.79,68.95,68.79,68.85,7758.0,68.685,68.8447,68.685,68.7449,7758.0
2025-04-21 14:15:00,68.81,68.86,68.76,68.78,12816.0,68.705,68.7549,68.655,68.675,12816.0
2025-04-21 14:20:00,68.78,68.87,68.76,68.82,12674.0,68.675,68.7649,68.655,68.7149,12674.0
2025-04-21 14:25:00,68.81,68.96,68.78,68.96,31210.0,68.705,68.8547,68.675,68.8547,31210.0
2025-04-21 14:30:00,69.01,69.2,68.87,69.1,24479.0,68.9047,69.0944,68.7649,68.9945,24479.0
2025-04-21 14:35:00,69.1,69.14,69.02,69.13,8053.0,68.9945,69.0345,68.9146,69.0245,8053.0
2025-04-21 14:40:00,69.1,69.11,68.84,68.87,6469.0,68.9945,69.0045,68.7349,68.7649,6469.0
2025-04-21 14:45:00,68.87,68.96,68.77,68.81,13426.0,68.7649,68.8547,68.665,68.705,13426.0
2025-04-21 14:50:00,68.81,68.84,68.71,68.8,29786.0,68.705,68.7349,68.6051,68.695,29786.0
2025-04-21 14:55:00,68.78,68.83,68.74,68.78,24185.0,68.675,68.7249,68.6351,68.675,24185.0
2025-04-21 15:00:00,68.75,69.02,68.75,68.96,20491.0,68.6451,68.9146,68.6451,68.8547,20491.0
2025-04-21 15:05:00,68.99,69.16,68.88,68.88,18006.0,68.8847,69.0544,68.7749,68.7749,18006.0
2025-04-21 15:10:00,68.92,68.99,68.82,68.85,17841.0,68.8148,68.8847,68.7149,68.7449,17841.0
2025-04-21 15:15:00,68.86,69.05,68.85,69.05,18609.0,68.7549,68.9446,68.7449,68.9446,18609.0
2025-04-21 15:20:00,69.02,69.13,68.95,69.01,30037.0,68.9146,69.0245,68.8447,68.9047,30037.0
2025-04-21 15:25:00,69.02,69.08,68.82,68.89,59451.0,68.9146,68.9745,68.7149,68.7848,59451.0
2025-04-21 15:30:00,68.89,69.11,68.87,69.09,57632.0,68.7848,69.0045,68.7649,68.9845,57632.0
2025-04-21 15:35:00,69.1,69.22,68.85,69.2,96461.0,68.9945,69.1143,68.7449,69.0944,96461.0
2025-04-21 15:40:00,69.19,69.34,69.15,69.19,29868.0,69.0844,69.2342,69.0444,69.0844,29868.0
2025-04-21 15:45:00,69.17,69.39,69.02,69.38,67839.0,69.0644,69.2841,68.9146,69.2741,67839.0
2025-04-21 15:50:00,69.34,69.65,69.15,69.64,55931.0,69.2342,69.5437,69.0444,69.5337,55931.0
2025-04-21 15:55:00,69.61,70.0,69.41,69.81,174664.0,69.5037,69.8931,69.304,69.7034,174664.0
2025-04-22 09:30:00,70.74,71.18,70.61,70.82,28744.0,70.632,71.0713,70.5022,70.7119,28744.0
2025-04-22 09:35:00,71.09,71.45,70.94,71.45,5552.0,70.9815,71.3409,70.8317,71.3409,5552.0
2025-04-22 09:40:00,71.27,71.96,71.27,71.86,27763.0,71.1612,71.8502,71.1612,71.7503,27763.0
2025-04-22 09:45:00,71.9,72.05,71.71,71.81,15071.0,71.7902,71.94,71.6005,71.7004,15071.0
2025-04-22 09:50:00,71.76,71.76,71.39,71.39,10395.0,71.6505,71.6505,71.281,71.281,10395.0
2025-04-22 09:55:00,71.4,71.55,71.09,71.47,9765.0,71.291,71.4408,70.9815,71.3609,9765.0
2025-04-22 10:00:00,71.48,71.54,71.29,71.39,24045.0,71.3709,71.4308,71.1812,71.281,24045.0
2025-04-22 10:05:00,71.45,71.52,71.33,71.39,3616.0,71.3409,71.4108,71.2211,71.281,3616.0
2025-04-22 10:10:00,71.5,71.67,71.42,71.42,22419.0,71.3909,71.5606,71.311,71.311,22419.0
2025-04-22 10:15:00,71.45,71.46,71.29,71.29,4203.0,71.3409,71.3509,71.1812,71.1812,4203.0
2025-04-22 10:20:00,71.33,71.54,71.28,71.38,13704.0,71.2211,71.4308,71.1712,71.271,13704.0
2025-04-22 10:25:00,71.38,71.39,71.06,71.1,7540.0,71.271,71.281,70.9515,70.9915,7540.0
2025-04-22 10:30:00,71.08,71.27,71.06,71.14,14566.0,70.9715,71.1612,70.9515,71.0314,14566.0
2025-04-22 10:35:00,71.23,71.38,71.0,71.38,4552.0,71.1213,71.271,70.8916,71.271,4552.0
2025-04-22 10:40:00,71.33,71.33,71.04,71.1,7506.0,71.2211,71.2211,70.9316,70.9915,7506.0
2025-04-22 10:45:00,71.07,71.16,71.06,71.1,3546.0,70.9615,71.0514,70.9515,70.9915,3546.0
2025-04-22 10:50:00,71.06,71.25,71.01,71.25,4685.0,70.9515,71.1412,70.9016,71.1412,4685.0
2025-04-22 10:55:00,71.26,71.46,71.18,71.33,5937.0,71.1512,71.3509,71.0713,71.2211,5937.0
2025-04-22 11:00:00,71.48,71.69,71.44,71.69,24726.0,71.3709,71.5806,71.3309,71.5806,24726.0
2025-04-22 11:05:00,71.73,71.74,71.61,71.64,4001.0,71.6205,71.6305,71.5007,71.5306,4001.0
2025-04-22 11:10:00,71.61,71.69,71.58,71.6,8156.0,71.5007,71.5806,71.4707,71.4907,8156.0
2025-04-22 11:15:00,71.69,71.74,71.61,71.63,9987.0,71.5806,71.6305,71.5007,71.5207,9987.0
2025-04-22 11:20:00,71.62,71.62,71.37,71.41,10136.0,71.5107,71.5107,71.2611,71.301,10136.0
2025-04-22 11:25:00,71.41,71.41,71.24,71.24,6326.0,71.301,71.301,71.1313,71.1313,6326.0
2025-04-22 11:30:00,71.24,71.32,71.18,71.21,4083.0,71.1313,71.2111,71.0713,71.1013,4083.0
2025-04-22 11:35:00,71.24,71.24,70.93,70.93,5119.0,71.1313,71.1313,70.8217,70.8217,5119.0
2025-04-22 11:40:00,71.0,71.0,70.74,70.74,3658.0,70.8916,70.8916,70.632,70.632,3658.0
2025-04-22 11:45:00,70.71,70.81,70.71,70.77,9113.0,70.6021,70.7019,70.6021,70.662,9113.0
2025-04-22 11:50:00,70.77,70.97,70.76,70.91,3763.0,70.662,70.8617,70.652,70.8018,3763.0
2025-04-22 11:55:00,70.94,71.2,70.85,71.19,9334.0,70.8317,71.0913,70.7418,71.0813,9334.0
2025-04-22 12:00:00,71.2,71.57,71.2,71.47,30033.0,71.0913,71.4607,71.0913,71.3609,30033.0
2025-04-22 12:05:00,71.46,71.6,71.4,71.54,3826.0,71.3509,71.4907,71.291,71.4308,3826.0
2025-04-22 12:10:00,71.6,71.77,71.56,71.77,2750.0,71.4907,71.6604,71.4508,71.6604,2750.0
2025-04-22 12:15:00,71.68,71.71,71.55,71.66,9432.0,71.5706,71.6005,71.4408,71.5506,9432.0
2025-04-22 12:20:00,71.63,71.79,71.62,71.69,7716.0,71.5207,71.6804,71.5107,71.5806,7716.0
2025-04-22 12:25:00,71.71,71.88,71.7,71.71,6399.0,71.6005,71.7703,71.5905,71.6005,6399.0
2025-04-22 12:30:00,71.66,71.79,71.65,71.65,6613.0,71.5506,71.6804,71.5406,71.5406,6613.0
2025-04-22 12:35:00,71.64,71.7,71.56,71.56,7476.0,71.5306,71.5905,71.4508,71.4508,7476.0
2025-04-22 12:40:00,71.55,71.6,71.38,71.54,4005.0,71.4408,71.4907,71.271,71.4308,4005.0
2025-04-22 12:45:00,71.53,71.54,71.44,71.53,3338.0,71.4208,71.4308,71.3309,71.4208,3338.0
2025-04-22 12:50:00,71.4,71.45,71.27,71.45,6594.0,71.291,71.3409,71.1612,71.3409,6594.0
2025-04-22 12:55:00,71.4,71.44,71.32,71.35,4886.0,71.291,71.3309,71.2111,71.2411,4886.0
2025-04-22 13:00:00,71.34,71.48,71.32,71.38,3366.0,71.2311,71.3709,71.2111,71.271,3366.0
2025-04-22 13:05:00,71.46,71.73,71.38,71.67,11862.0,71.3509,71.6205,71.271,71.5606,11862.0
2025-04-22 13:10:00,71.6,71.6,71.28,71.33,7353.0,71.4907,71.4907,71.1712,71.2211,7353.0
2025-04-22 13:15:00,71.26,71.26,70.97,71.16,6979.0,71.1512,71.1512,70.8617,71.0514,6979.0
2025-04-22 13:20:00,71.2,71.21,70.8,70.87,9283.0,71.0913,71.1013,70.6919,70.7618,9283.0
2025-04-22 13:25:00,70.9,71.22,70.65,70.73,24442.0,70.7918,71.1113,70.5422,70.622,24442.0
2025-04-22 13:30:00,70.72,70.84,70.57,70.76,10413.0,70.612,70.7319,70.4623,70.652,10413.0
2025-04-22 13:35:00,70.75,70.97,70.68,70.88,14656.0,70.642,70.8617,70.5721,70.7718,14656.0
2025-04-22 13:40:00,70.84,71.0,70.8,70.95,9277.0,70.7319,70.8916,70.6919,70.8417,9277.0
2025-04-22 13:45:00,71.06,71.06,70.75,70.75,7913.0,70.9515,70.9515,70.642,70.642,7913.0
2025-04-22 13:50:00,70.86,70.98,70.74,70.98,4445.0,70.7518,70.8716,70.632,70.8716,4445.0
2025-04-22 13:55:00,70.98,71.07,70.73,70.75,7872.0,70.8716,70.9615,70.622,70.642,7872.0
2025-04-22 14:00:00,70.68,71.05,70.68,71.01,15299.0,70.5721,70.9415,70.5721,70.9016,15299.0
2025-04-22 14:05:00,71.04,71.15,70.89,70.92,12228.0,70.9316,71.0414,70.7818,70.8117,12228.0
2025-04-22 14:10:00,70.91,71.02,70.88,71.0,7700.0,70.8018,70.9116,70.7718,70.8916,7700.0
2025-04-22 14:15:00,70.97,71.08,70.88,71.05,21696.0,70.8617,70.9715,70.7718,70.9415,21696.0
2025-04-22 14:20:00,71.08,71.37,71.06,71.24,15056.0,70.9715,71.2611,70.9515,71.1313,15056.0
2025-04-22 14:25:00,71.24,71.35,71.23,71.34,4266.0,71.1313,71.2411,71.1213,71.2311,4266.0
2025-04-22 14:30:00,71.35,71.41,71.31,71.35,4717.0,71.2411,71.301,71.2011,71.2411,4717.0
2025-04-22 14:35:00,71.39,71.45,71.32,71.32,8572.0,71.281,71.3409,71.2111,71.2111,8572.0
2025-04-22 14:40:00,71.3,71.39,71.27,71.27,5293.0,71.1912,71.281,71.1612,71.1612,5293.0
2025-04-22 14:45:00,71.29,71.39,71.28,71.33,8988.0,71.1812,71.281,71.1712,71.2211,8988.0
2025-04-22 14:50:00,71.37,71.47,71.34,71.47,5439.0,71.2611,71.3609,71.2311,71.3609,5439.0
2025-04-22 14:55:00,71.46,71.51,71.42,71.46,9999.0,71.3509,71.4008,71.311,71.3509,9999.0
2025-04-22 15:00:00,71.48,71.56,71.39,71.53,10036.0,71.3709,71.4508,71.281,71.4208,10036.0
2025-04-22 15:05:00,71.55,71.6,71.38,71.5,9148.0,71.4408,71.4907,71.271,71.3909,9148.0
2025-04-22 15:10:00,71.48,71.48,71.35,71.38,10869.0,71.3709,71.3709,71.2411,71.271,10869.0
2025-04-22 15:15:00,71.35,71.37,70.95,71.02,15485.0,71.2411,71.2611,70.8417,70.9116,15485.0
2025-04-22 15:20:00,71.06,71.06,70.79,70.9,12428.0,70.9515,70.9515,70.6819,70.7918,12428.0
2025-04-22 15:25:00,70.9,70.96,70.71,70.77,26119.0,70.7918,70.8517,70.6021,70.662,26119.0
2025-04-22 15:30:00,70.71,70.77,70.56,70.59,18472.0,70.6021,70.662,70.4523,70.4822,18472.0
2025-04-22 15:35:00,70.51,70.59,70.41,70.41,14559.0,70.4024,70.4822,70.3025,70.3025,14559.0
2025-04-22 15:40:00,70.43,71.01,70.42,70.95,14274.0,70.3225,70.9016,70.3125,70.8417,14274.0
2025-04-22 15:45:00,70.95,71.07,70.87,71.06,58956.0,70.8417,70.9615,70.7618,70.9515,58956.0
2025-04-22 15:50:00,71.03,71.36,70.9,71.17,78266.0,70.9216,71.2511,70.7918,71.0614,78266.0
2025-04-22 15:55:00,71.2,71.42,70.95,71.28,247221.0,71.0913,71.311,70.8417,71.1712,247221.0
2025-04-23 09:30:00,75.07,75.4,74.57,75.2,37088.0,74.9554,75.2849,74.4562,75.0852,37088.0
2025-04-23 09:35:00,75.24,75.45,74.36,74.94,33363.0,75.1251,75.3348,74.2465,74.8256,33363.0
2025-04-23 09:40:00,74.99,75.74,74.99,75.64,25902.0,74.8755,75.6244,74.8755,75.5245,25902.0
2025-04-23 09:45:00,75.55,75.87,75.46,75.73,26360.0,75.4347,75.7542,75.3448,75.6144,26360.0
2025-04-23 09:50:00,75.73,75.91,75.12,75.3,38825.0,75.6144,75.7941,75.0053,75.1851,38825.0
2025-04-23 09:55:00,75.26,75.37,74.91,75.07,16904.0,75.1451,75.2549,74.7956,74.9554,16904.0
2025-04-23 10:00:00,75.17,75.8,74.71,75.27,24750.0,75.0553,75.6843,74.596,75.1551,24750.0
2025-04-23 10:05:00,75.28,75.38,74.96,75.28,15469.0,75.1651,75.2649,74.8456,75.1651,15469.0
2025-04-23 10:10:00,75.25,75.62,75.21,75.43,11530.0,75.1351,75.5046,75.0952,75.3149,11530.0
2025-04-23 10:15:00,75.42,75.42,75.01,75.12,22443.0,75.3049,75.3049,74.8955,75.0053,22443.0
2025-04-23 10:20:00,75.07,75.14,74.75,75.05,21947.0,74.9554,75.0253,74.6359,74.9354,21947.0
2025-04-23 10:25:00,75.05,75.37,75.0,75.13,10804.0,74.9354,75.2549,74.8855,75.0153,10804.0
2025-04-23 10:30:00,75.07,75.46,75.06,75.38,12915.0,74.9554,75.3448,74.9454,75.2649,12915.0
2025-04-23 10:35:00,75.33,75.55,75.03,75.06,11844.0,75.215,75.4347,74.9155,74.9454,11844.0
2025-04-23 10:40:00,75.05,75.17,74.78,75.03,4755.0,74.9354,75.0553,74.6658,74.9155,4755.0
2025-04-23 10:45:00,74.95,75.01,74.77,74.78,8971.0,74.8356,74.8955,74.6559,74.6658,8971.0
2025-04-23 10:50:00,74.76,75.0,74.56,74.88,14223.0,74.6459,74.8855,74.4462,74.7657,14223.0
2025-04-23 10:55:00,74.82,74.82,74.68,74.7,8158.0,74.7058,74.7058,74.566,74.586,8158.0
2025-04-23 11:00:00,74.69,74.97,74.37,74.65,48451.0,74.576,74.8556,74.2565,74.536,48451.0
2025-04-23 11:05:00,74.74,75.06,74.71,74.82,24014.0,74.6259,74.9454,74.596,74.7058,24014.0
2025-04-23 11:10:00,74.77,74.9,74.72,74.87,13899.0,74.6559,74.7857,74.6059,74.7557,13899.0
2025-04-23 11:15:00,74.9,74.93,74.51,74.52,20634.0,74.7857,74.8156,74.3963,74.4062,20634.0
2025-04-23 11:20:00,74.56,74.74,74.19,74.6,26896.0,74.4462,74.6259,74.0767,74.4861,26896.0
2025-04-23 11:25:00,74.51,74.51,73.85,74.01,16534.0,74.3963,74.3963,73.7373,73.897,16534.0
2025-04-23 11:30:00,74.01,74.14,73.62,74.03,13618.0,73.897,74.0268,73.5076,73.917,13618.0
2025-04-23 11:35:00,73.98,74.23,73.86,74.21,10072.0,73.8671,74.1167,73.7473,74.0967,10072.0
2025-04-23 11:40:00,74.23,74.23,73.98,73.99,7818.0,74.1167,74.1167,73.8671,73.8771,7818.0
2025-04-23 11:45:00,73.99,74.07,73.59,73.59,11255.0,73.8771,73.9569,73.4777,73.4777,11255.0
2025-04-23 11:50:00,73.59,73.69,73.55,73.69,6376.0,73.4777,73.5775,73.4377,73.5775,6376.0
2025-04-23 11:55:00,73.78,73.93,73.74,73.83,11350.0,73.6674,73.8171,73.6274,73.7173,11350.0
2025-04-23 12:00:00,73.84,73.89,73.66,73.84,9218.0,73.7273,73.7772,73.5476,73.7273,9218.0
2025-04-23 12:05:00,73.89,73.93,73.68,73.72,3438.0,73.7772,73.8171,73.5675,73.6075,3438.0
2025-04-23 12:10:00,73.73,73.92,73.59,73.8,12007.0,73.6174,73.8072,73.4777,73.6873,12007.0
2025-04-23 12:15:00,73.77,73.78,73.5,73.5,7193.0,73.6574,73.6674,73.3878,73.3878,7193.0
2025-04-23 12:20:00,73.5,73.52,73.34,73.43,7897.0,73.3878,73.4078,73.228,73.3179,7897.0
2025-04-23 12:25:00,73.41,73.69,73.34,73.65,13478.0,73.2979,73.5775,73.228,73.5376,13478.0
2025-04-23 12:30:00,73.69,73.76,73.63,73.68,10054.0,73.5775,73.6474,73.5176,73.5675,10054.0
2025-04-23 12:35:00,73.69,73.99,73.68,73.91,6199.0,73.5775,73.8771,73.5675,73.7972,6199.0
2025-04-23 12:40:00,73.89,73.98,73.83,73.88,19721.0,73.7772,73.8671,73.7173,73.7672,19721.0
2025-04-23 12:45:00,73.91,74.09,73.83,73.91,20297.0,73.7972,73.9769,73.7173,73.7972,20297.0
2025-04-23 12:50:00,73.88,74.21,73.88,74.17,9803.0,73.7672,74.0967,73.7672,74.0568,9803.0
2025-04-23 12:55:00,74.18,74.5,74.13,74.46,10384.0,74.0668,74.3863,74.0168,74.3463,10384.0
2025-04-23 13:00:00,74.41,74.61,74.06,74.51,17123.0,74.2964,74.4961,73.9469,74.3963,17123.0
2025-04-23 13:05:00,74.55,74.78,74.51,74.67,9101.0,74.4362,74.6658,74.3963,74.556,9101.0
2025-04-23 13:10:00,74.67,74.85,74.56,74.85,18764.0,74.556,74.7357,74.4462,74.7357,18764.0
2025-04-23 13:15:00,74.82,74.97,74.75,74.84,33141.0,74.7058,74.8556,74.6359,74.7258,33141.0
2025-04-23 13:20:00,74.81,74.92,74.63,74.67,26130.0,74.6958,74.8056,74.5161,74.556,26130.0
2025-04-23 13:25:00,74.68,74.74,74.48,74.49,5144.0,74.566,74.6259,74.3663,74.3763,5144.0
2025-04-23 13:30:00,74.53,74.64,74.36,74.42,20447.0,74.4162,74.5261,74.2465,74.3064,20447.0
2025-04-23 13:35:00,74.37,74.46,74.12,74.2,12755.0,74.2565,74.3463,74.0069,74.0867,12755.0
2025-04-23 13:40:00,74.24,74.38,74.09,74.36,6720.0,74.1267,74.2665,73.9769,74.2465,6720.0
2025-04-23 13:45:00,74.4,74.4,74.18,74.26,9945.0,74.2864,74.2864,74.0668,74.1466,9945.0
2025-04-23 13:50:00,74.24,74.59,74.23,74.53,8915.0,74.1267,74.4761,74.1167,74.4162,8915.0
2025-04-23 13:55:00,74.58,74.66,74.52,74.54,7519.0,74.4662,74.546,74.4062,74.4262,7519.0
2025-04-23 14:00:00,74.51,74.55,74.29,74.49,9041.0,74.3963,74.4362,74.1766,74.3763,9041.0
2025-04-23 14:05:00,74.52,74.53,74.39,74.44,10355.0,74.4062,74.4162,74.2764,74.3264,10355.0
2025-04-23 14:10:00,74.42,74.64,74.31,74.45,18845.0,74.3064,74.5261,74.1966,74.3364,18845.0
2025-04-23 14:15:00,74.47,74.65,74.47,74.58,7468.0,74.3563,74.536,74.3563,74.4662,7468.0
2025-04-23 14:20:00,74.61,74.77,74.45,74.53,26096.0,74.4961,74.6559,74.3364,74.4162,26096.0
2025-04-23 14:25:00,74.48,74.51,74.24,74.3,11537.0,74.3663,74.3963,74.1267,74.1866,11537.0
2025-04-23 14:30:00,74.34,74.49,74.29,74.35,8000.0,74.2265,74.3763,74.1766,74.2365,8000.0
2025-04-23 14:35:00,74.37,74.38,74.21,74.25,10429.0,74.2565,74.2665,74.0967,74.1367,10429.0
2025-04-23 14:40:00,74.19,74.19,73.89,73.89,11581.0,74.0767,74.0767,73.7772,73.7772,11581.0
2025-04-23 14:45:00,73.9,74.08,73.89,74.0,5246.0,73.7872,73.9669,73.7772,73.887,5246.0
2025-04-23 14:50:00,73.96,73.96,73.72,73.76,10662.0,73.8471,73.8471,73.6075,73.6474,10662.0
2025-04-23 14:55:00,73.76,73.96,73.73,73.81,18485.0,73.6474,73.8471,73.6174,73.6973,18485.0
2025-04-23 15:00:00,73.81,73.96,73.56,73.6,13343.0,73.6973,73.8471,73.4477,73.4876,13343.0
2025-04-23 15:05:00,73.65,73.78,73.63,73.67,15201.0,73.5376,73.6674,73.5176,73.5575,15201.0
2025-04-23 15:10:00,73.67,73.71,73.51,73.53,11744.0,73.5575,73.5975,73.3978,73.4178,11744.0
2025-04-23 15:15:00,73.52,73.53,73.3,73.37,21477.0,73.4078,73.4178,73.1881,73.258,21477.0
2025-04-23 15:20:00,73.39,73.43,73.19,73.24,22479.0,73.278,73.3179,73.0783,73.1282,22479.0
2025-04-23 15:25:00,73.25,73.46,73.21,73.33,21374.0,73.1382,73.3479,73.0982,73.2181,21374.0
2025-04-23 15:30:00,73.29,73.53,73.22,73.32,30260.0,73.1781,73.4178,73.1082,73.2081,30260.0
2025-04-23 15:35:00,73.3,73.35,73.09,73.14,27756.0,73.1881,73.238,72.9784,73.0284,27756.0
2025-04-23 15:40:00,73.14,73.29,73.09,73.19,38711.0,73.0284,73.1781,72.9784,73.0783,38711.0
2025-04-23 15:45:00,73.18,73.24,73.03,73.16,42431.0,73.0683,73.1282,72.9185,73.0483,42431.0
2025-04-23 15:50:00,73.18,73.73,73.15,73.58,73555.0,73.0683,73.6174,73.0383,73.4677,73555.0
2025-04-23 15:55:00,73.61,73.61,73.14,73.19,313997.0,73.4976,73.4976,73.0284,73.0783,313997.0
2025-04-24 09:30:00,75.27,75.32,74.43,74.72,45824.0,75.1551,75.205,74.3164,74.6059,45824.0
2025-04-24 09:35:00,74.9,75.59,74.87,75.31,20059.0,74.7857,75.4746,74.7557,75.195,20059.0
2025-04-24 09:40:00,75.31,75.59,74.9,75.42,14049.0,75.195,75.4746,74.7857,75.3049,14049.0
2025-04-24 09:45:00,75.42,75.55,74.95,74.98,12093.0,75.3049,75.4347,74.8356,74.8655,12093.0
2025-04-24 09:50:00,75.1,75.7,74.96,75.69,16944.0,74.9854,75.5844,74.8456,75.5745,16944.0
2025-04-24 09:55:00,75.69,76.21,75.56,76.01,10737.0,75.5745,76.0937,75.4447,75.894,10737.0
2025-04-24 10:00:00,76.01,76.48,76.01,76.45,32684.0,75.894,76.3633,75.894,76.3333,32684.0
2025-04-24 10:05:00,76.45,76.8,76.45,76.76,54156.0,76.3333,76.6828,76.3333,76.6428,54156.0
2025-04-24 10:10:00,76.69,76.69,75.94,76.09,16956.0,76.5729,76.5729,75.8241,75.9738,16956.0
2025-04-24 10:15:00,75.92,76.1,75.69,76.09,8460.0,75.8041,75.9838,75.5745,75.9738,8460.0
2025-04-24 10:20:00,76.11,76.33,76.1,76.2,21911.0,75.9938,76.2135,75.9838,76.0837,21911.0
2025-04-24 10:25:00,76.21,76.23,76.0,76.22,32736.0,76.0937,76.1136,75.884,76.1036,32736.0
2025-04-24 10:30:00,76.22,76.36,76.04,76.04,18890.0,76.1036,76.2434,75.9239,75.9239,18890.0
2025-04-24 10:35:00,76.09,76.09,75.74,75.79,12438.0,75.9738,75.9738,75.6244,75.6743,12438.0
2025-04-24 10:40:00,75.76,75.96,75.68,75.82,12571.0,75.6444,75.844,75.5645,75.7043,12571.0
2025-04-24 10:45:00,75.81,75.85,75.61,75.81,8503.0,75.6943,75.7342,75.4946,75.6943,8503.0
2025-04-24 10:50:00,75.82,75.82,75.64,75.73,4320.0,75.7043,75.7043,75.5245,75.6144,4320.0
2025-04-24 10:55:00,75.76,75.94,75.68,75.91,4056.0,75.6444,75.8241,75.5645,75.7941,4056.0
2025-04-24 11:00:00,75.93,76.17,75.88,76.14,44324.0,75.8141,76.0537,75.7642,76.0238,44324.0
2025-04-24 11:05:00,76.14,76.45,76.06,76.41,23706.0,76.0238,76.3333,75.9439,76.2934,23706.0
2025-04-24 11:10:00,76.4,76.46,76.32,76.32,9498.0,76.2834,76.3433,76.2035,76.2035,9498.0
2025-04-24 11:15:00,76.33,76.33,76.16,76.21,3987.0,76.2135,76.2135,76.0437,76.0937,3987.0
2025-04-24 11:20:00,76.22,76.28,76.08,76.13,6432.0,76.1036,76.1636,75.9639,76.0138,6432.0
2025-04-24 11:25:00,76.08,76.18,75.98,76.11,5114.0,75.9639,76.0637,75.864,75.9938,5114.0
2025-04-24 11:30:00,76.05,76.25,75.95,76.25,5861.0,75.9339,76.1336,75.8341,76.1336,5861.0
2025-04-24 11:35:00,76.25,76.25,76.14,76.2,3249.0,76.1336,76.1336,76.0238,76.0837,3249.0
2025-04-24 11:40:00,76.2,76.33,76.19,76.2,3628.0,76.0837,76.2135,76.0737,76.0837,3628.0
2025-04-24 11:45:00,76.23,76.35,76.22,76.28,8311.0,76.1136,76.2334,76.1036,76.1636,8311.0
2025-04-24 11:50:00,76.2,76.41,76.19,76.36,29728.0,76.0837,76.2934,76.0737,76.2434,29728.0
2025-04-24 11:55:00,76.34,76.52,76.21,76.28,27919.0,76.2235,76.4032,76.0937,76.1636,27919.0
2025-04-24 12:00:00,76.31,76.38,76.18,76.38,7581.0,76.1935,76.2634,76.0637,76.2634,7581.0
2025-04-24 12:05:00,76.37,76.49,76.28,76.49,10158.0,76.2534,76.3732,76.1636,76.3732,10158.0
2025-04-24 12:10:00,76.46,76.6,76.45,76.55,7140.0,76.3433,76.4831,76.3333,76.4331,7140.0
2025-04-24 12:15:00,76.57,76.6,76.47,76.48,8848.0,76.4531,76.4831,76.3533,76.3633,8848.0
2025-04-24 12:20:00,76.53,76.75,76.51,76.59,43886.0,76.4132,76.6328,76.3932,76.4731,43886.0
2025-04-24 12:25:00,76.59,76.72,76.51,76.71,37754.0,76.4731,76.6029,76.3932,76.5929,37754.0
2025-04-24 12:30:00,76.69,77.1,76.69,77.1,19683.0,76.5729,76.9823,76.5729,76.9823,19683.0
2025-04-24 12:35:00,77.15,77.21,77.06,77.06,10232.0,77.0322,77.0921,76.9424,76.9424,10232.0
2025-04-24 12:40:00,77.06,77.15,76.94,76.94,10668.0,76.9424,77.0322,76.8225,76.8225,10668.0
2025-04-24 12:45:00,76.93,77.01,76.83,76.95,9063.0,76.8126,76.8924,76.7127,76.8325,9063.0
2025-04-24 12:50:00,76.98,77.1,76.98,77.09,37360.0,76.8625,76.9823,76.8625,76.9723,37360.0
2025-04-24 12:55:00,77.09,77.28,77.08,77.19,10349.0,76.9723,77.162,76.9623,77.0722,10349.0
2025-04-24 13:00:00,77.17,77.3,77.07,77.27,20330.0,77.0522,77.182,76.9524,77.152,20330.0
2025-04-24 13:05:00,77.31,77.31,77.0,77.0,11506.0,77.192,77.192,76.8825,76.8825,11506.0
2025-04-24 13:10:00,77.03,77.11,77.02,77.07,9480.0,76.9124,76.9923,76.9024,76.9524,9480.0
2025-04-24 13:15:00,77.06,77.1,76.88,77.01,26870.0,76.9424,76.9823,76.7626,76.8924,26870.0
2025-04-24 13:20:00,76.97,77.17,76.96,77.12,11813.0,76.8525,77.0522,76.8425,77.0023,11813.0
2025-04-24 13:25:00,77.12,77.34,77.1,77.29,25707.0,77.0023,77.2219,76.9823,77.172,25707.0
2025-04-24 13:30:00,77.3,77.53,77.3,77.42,23800.0,77.182,77.4116,77.182,77.3018,23800.0
2025-04-24 13:35:00,77.42,77.5,77.41,77.43,21898.0,77.3018,77.3817,77.2918,77.3118,21898.0
2025-04-24 13:40:00,77.45,77.5,77.3,77.37,12100.0,77.3318,77.3817,77.182,77.2519,12100.0
2025-04-24 13:45:00,77.37,77.47,77.35,77.38,11646.0,77.2519,77.3517,77.2319,77.2619,11646.0
2025-04-24 13:50:00,77.38,77.5,77.34,77.48,17586.0,77.2619,77.3817,77.2219,77.3617,17586.0
2025-04-24 13:55:00,77.49,77.51,77.41,77.48,26054.0,77.3717,77.3917,77.2918,77.3617,26054.0
2025-04-24 14:00:00,77.46,77.59,77.44,77.44,84727.0,77.3418,77.4716,77.3218,77.3218,84727.0
2025-04-24 14:05:00,77.41,77.51,77.31,77.4,14331.0,77.2918,77.3917,77.192,77.2818,14331.0
2025-04-24 14:10:00,77.38,77.38,77.29,77.33,8541.0,77.2619,77.2619,77.172,77.212,8541.0
2025-04-24 14:15:00,77.35,77.36,77.18,77.3,7575.0,77.2319,77.2419,77.0622,77.182,7575.0
2025-04-24 14:20:00,77.28,77.28,77.16,77.17,7470.0,77.162,77.162,77.0422,77.0522,7470.0
2025-04-24 14:25:00,77.17,77.19,77.03,77.03,13420.0,77.0522,77.0722,76.9124,76.9124,13420.0
2025-04-24 14:30:00,77.02,77.16,76.98,77.1,13214.0,76.9024,77.0422,76.8625,76.9823,13214.0
2025-04-24 14:35:00,77.1,77.31,77.09,77.29,12763.0,76.9823,77.192,76.9723,77.172,12763.0
2025-04-24 14:40:00,77.31,77.33,77.17,77.2,11783.0,77.192,77.212,77.0522,77.0822,11783.0
2025-04-24 14:45:00,77.2,77.26,77.11,77.14,15455.0,77.0822,77.1421,76.9923,77.0222,15455.0
2025-04-24 14:50:00,77.13,77.32,77.13,77.26,14598.0,77.0123,77.202,77.0123,77.1421,14598.0
2025-04-24 14:55:00,77.26,77.29,77.12,77.14,23743.0,77.1421,77.172,77.0023,77.0222,23743.0
2025-04-24 15:00:00,77.14,77.25,77.0,77.0,15892.0,77.0222,77.1321,76.8825,76.8825,15892.0
2025-04-24 15:05:00,77.02,77.14,76.99,77.01,22731.0,76.9024,77.0222,76.8725,76.8924,22731.0
2025-04-24 15:10:00,77.01,77.02,76.74,76.91,18913.0,76.8924,76.9024,76.6229,76.7926,18913.0
2025-04-24 15:15:00,76.91,77.22,76.9,77.18,14498.0,76.7926,77.1021,76.7826,77.0622,14498.0
2025-04-24 15:20:00,77.17,77.25,77.05,77.09,15861.0,77.0522,77.1321,76.9324,76.9723,15861.0
2025-04-24 15:25:00,77.11,77.22,76.91,76.91,13194.0,76.9923,77.1021,76.7926,76.7926,13194.0
2025-04-24 15:30:00,76.89,77.01,76.84,76.89,16191.0,76.7726,76.8924,76.7227,76.7726,16191.0
2025-04-24 15:35:00,76.85,77.05,76.8,77.03,38012.0,76.7327,76.9324,76.6828,76.9124,38012.0
2025-04-24 15:40:00,77.03,77.09,76.95,77.0,13259.0,76.9124,76.9723,76.8325,76.8825,13259.0
2025-04-24 15:45:00,77.01,77.18,76.97,77.15,18724.0,76.8924,77.0622,76.8525,77.0322,18724.0
2025-04-24 15:50:00,77.17,77.31,77.0,77.22,80531.0,77.0522,77.192,76.8825,77.1021,80531.0
2025-04-24 15:55:00,77.27,77.43,77.15,77.29,399277.0,77.152,77.3118,77.0322,77.172,399277.0
2025-04-25 09:30:00,76.09,76.24,73.5,75.5,98047.0,75.9738,76.1236,73.3878,75.3847,98047.0
2025-04-25 09:35:00,75.5,76.04,75.04,75.73,34634.0,75.3847,75.9239,74.9254,75.6144,34634.0
2025-04-25 09:40:00,75.91,76.31,75.01,75.01,33639.0,75.7941,76.1935,74.8955,74.8955,33639.0
2025-04-25 09:45:00,75.0,75.57,75.0,75.56,44617.0,74.8855,75.4546,74.8855,75.4447,44617.0
2025-04-25 09:50:00,75.57,75.75,75.5,75.67,13865.0,75.4546,75.6344,75.3847,75.5545,13865.0
2025-04-25 09:55:00,75.75,76.01,75.66,75.7,12977.0,75.6344,75.894,75.5445,75.5844,12977.0
2025-04-25 10:00:00,75.79,76.2,75.79,76.02,36476.0,75.6743,76.0837,75.6743,75.904,36476.0
2025-04-25 10:05:00,76.03,76.53,76.0,76.53,10503.0,75.9139,76.4132,75.884,76.4132,10503.0
2025-04-25 10:10:00,76.53,76.88,76.52,76.82,6804.0,76.4132,76.7626,76.4032,76.7027,6804.0
2025-04-25 10:15:00,76.85,76.85,76.32,76.38,5176.0,76.7327,76.7327,76.2035,76.2634,5176.0
2025-04-25 10:20:00,76.44,76.52,76.15,76.23,5690.0,76.3233,76.4032,76.0338,76.1136,5690.0
2025-04-25 10:25:00,76.21,76.22,75.88,76.03,8795.0,76.0937,76.1036,75.7642,75.9139,8795.0
2025-04-25 10:30:00,76.03,76.3,75.86,76.22,4765.0,75.9139,76.1835,75.7442,76.1036,4765.0
2025-04-25 10:35:00,76.31,76.62,76.21,76.59,5528.0,76.1935,76.503,76.0937,76.4731,5528.0
2025-04-25 10:40:00,76.59,76.68,76.49,76.66,11524.0,76.4731,76.5629,76.3732,76.543,11524.0
2025-04-25 10:45:00,76.62,76.7,76.52,76.56,7493.0,76.503,76.5829,76.4032,76.4431,7493.0
2025-04-25 10:50:00,76.52,76.76,76.44,76.63,7545.0,76.4032,76.6428,76.3233,76.513,7545.0
2025-04-25 10:55:00,76.65,76.72,76.36,76.54,8312.0,76.533,76.6029,76.2434,76.4232,8312.0
2025-04-25 11:00:00,76.52,76.52,76.35,76.45,4542.0,76.4032,76.4032,76.2334,76.3333,4542.0
2025-04-25 11:05:00,76.42,76.5,76.36,76.39,6184.0,76.3033,76.3832,76.2434,76.2734,6184.0
2025-04-25 11:10:00,76.42,76.44,76.22,76.44,13135.0,76.3033,76.3233,76.1036,76.3233,13135.0
2025-04-25 11:15:00,76.44,76.53,76.23,76.38,7263.0,76.3233,76.4132,76.1136,76.2634,7263.0
2025-04-25 11:20:00,76.42,76.42,76.27,76.33,4872.0,76.3033,76.3033,76.1536,76.2135,4872.0
2025-04-25 11:25:00,76.33,76.33,76.04,76.06,6502.0,76.2135,76.2135,75.9239,75.9439,6502.0
2025-04-25 11:30:00,76.06,76.3,76.05,76.25,8007.0,75.9439,76.1835,75.9339,76.1336,8007.0
2025-04-25 11:35:00,76.21,76.28,76.06,76.24,5852.0,76.0937,76.1636,75.9439,76.1236,5852.0
2025-04-25 11:40:00,76.25,76.39,76.17,76.24,7196.0,76.1336,76.2734,76.0537,76.1236,7196.0
2025-04-25 11:45:00,76.19,76.39,76.16,76.37,8565.0,76.0737,76.2734,76.0437,76.2534,8565.0
2025-04-25 11:50:00,76.37,76.49,76.26,76.37,6132.0,76.2534,76.3732,76.1436,76.2534,6132.0
2025-04-25 11:55:00,76.32,76.35,76.26,76.3,3504.0,76.2035,76.2334,76.1436,76.1835,3504.0
2025-04-25 12:00:00,76.33,76.44,76.3,76.32,5522.0,76.2135,76.3233,76.1835,76.2035,5522.0
2025-04-25 12:05:00,76.29,76.46,76.26,76.44,27491.0,76.1735,76.3433,76.1436,76.3233,27491.0
2025-04-25 12:10:00,76.44,76.51,76.33,76.47,7753.0,76.3233,76.3932,76.2135,76.3533,7753.0
2025-04-25 12:15:00,76.44,76.51,76.43,76.51,15872.0,76.3233,76.3932,76.3133,76.3932,15872.0
2025-04-25 12:20:00,76.51,76.74,76.47,76.67,18161.0,76.3932,76.6229,76.3533,76.553,18161.0
2025-04-25 12:25:00,76.7,76.71,76.57,76.63,10251.0,76.5829,76.5929,76.4531,76.513,10251.0
2025-04-25 12:30:00,76.61,76.86,76.55,76.79,15961.0,76.4931,76.7427,76.4331,76.6728,15961.0
2025-04-25 12:35:00,76.86,77.09,76.8,77.09,34014.0,76.7427,76.9723,76.6828,76.9723,34014.0
2025-04-25 12:40:00,77.06,77.3,77.06,77.24,12131.0,76.9424,77.182,76.9424,77.1221,12131.0
2025-04-25 12:45:00,77.3,77.3,76.94,77.1,10613.0,77.182,77.182,76.8225,76.9823,10613.0
2025-04-25 12:50:00,76.99,77.03,76.93,77.0,8055.0,76.8725,76.9124,76.8126,76.8825,8055.0
2025-04-25 12:55:00,76.96,76.97,76.86,76.97,5523.0,76.8425,76.8525,76.7427,76.8525,5523.0
2025-04-25 13:00:00,76.96,77.1,76.96,77.09,8677.0,76.8425,76.9823,76.8425,76.9723,8677.0
2025-04-25 13:05:00,77.09,77.3,77.09,77.24,3200.0,76.9723,77.182,76.9723,77.1221,3200.0
2025-04-25 13:10:00,77.23,77.49,77.22,77.48,7688.0,77.1121,77.3717,77.1021,77.3617,7688.0
2025-04-25 13:15:00,77.46,77.51,77.37,77.48,8627.0,77.3418,77.3917,77.2519,77.3617,8627.0
2025-04-25 13:20:00,77.47,77.7,77.42,77.64,28853.0,77.3517,77.5814,77.3018,77.5215,28853.0
2025-04-25 13:25:00,77.61,77.68,77.54,77.68,12617.0,77.4915,77.5614,77.4216,77.5614,12617.0
2025-04-25 13:30:00,77.65,77.66,77.41,77.49,11190.0,77.5315,77.5415,77.2918,77.3717,11190.0
2025-04-25 13:35:00,77.53,77.56,77.01,77.04,18368.0,77.4116,77.4416,76.8924,76.9224,18368.0
2025-04-25 13:40:00,76.98,77.21,76.91,77.09,8642.0,76.8625,77.0921,76.7926,76.9723,8642.0
2025-04-25 13:45:00,77.07,77.07,76.75,76.89,8137.0,76.9524,76.9524,76.6328,76.7726,8137.0
2025-04-25 13:50:00,76.82,76.82,76.46,76.53,4614.0,76.7027,76.7027,76.3433,76.4132,4614.0
2025-04-25 13:55:00,76.57,76.61,76.28,76.61,8501.0,76.4531,76.4931,76.1636,76.4931,8501.0
2025-04-25 14:00:00,76.57,76.79,76.55,76.7,13854.0,76.4531,76.6728,76.4331,76.5829,13854.0
2025-04-25 14:05:00,76.74,76.82,76.72,76.82,3100.0,76.6229,76.7027,76.6029,76.7027,3100.0
2025-04-25 14:10:00,76.84,76.84,76.62,76.62,6819.0,76.7227,76.7227,76.503,76.503,6819.0
2025-04-25 14:15:00,76.62,76.75,76.58,76.74,12822.0,76.503,76.6328,76.4631,76.6229,12822.0
2025-04-25 14:20:00,76.73,76.91,76.69,76.88,4894.0,76.6129,76.7926,76.5729,76.7626,4894.0
2025-04-25 14:25:00,76.89,76.91,76.7,76.89,10428.0,76.7726,76.7926,76.5829,76.7726,10428.0
2025-04-25 14:30:00,76.91,77.09,76.91,77.0,12117.0,76.7926,76.9723,76.7926,76.8825,12117.0
2025-04-25 14:35:00,77.05,77.32,77.02,77.25,16837.0,76.9324,77.202,76.9024,77.1321,16837.0
2025-04-25 14:40:00,77.26,77.33,77.21,77.26,8560.0,77.1421,77.212,77.0921,77.1421,8560.0
2025-04-25 14:45:00,77.29,77.3,77.22,77.29,6980.0,77.172,77.182,77.1021,77.172,6980.0
2025-04-25 14:50:00,77.26,77.26,77.04,77.25,12669.0,77.1421,77.1421,76.9224,77.1321,12669.0
2025-04-25 14:55:00,77.21,77.29,77.05,77.18,10591.0,77.0921,77.172,76.9324,77.0622,10591.0
2025-04-25 15:00:00,77.24,77.35,77.13,77.3,11445.0,77.1221,77.2319,77.0123,77.182,11445.0
2025-04-25 15:05:00,77.26,77.38,77.24,77.36,7954.0,77.1421,77.2619,77.1221,77.2419,7954.0
2025-04-25 15:10:00,77.36,77.39,77.17,77.22,12777.0,77.2419,77.2719,77.0522,77.1021,12777.0
2025-04-25 15:15:00,77.25,77.36,77.16,77.22,11740.0,77.1321,77.2419,77.0422,77.1021,11740.0
2025-04-25 15:20:00,77.27,77.59,77.26,77.54,15579.0,77.152,77.4716,77.1421,77.4216,15579.0
2025-04-25 15:25:00,77.55,77.56,77.4,77.45,13929.0,77.4316,77.4416,77.2818,77.3318,13929.0
2025-04-25 15:30:00,77.38,77.41,77.2,77.3,13727.0,77.2619,77.2918,77.0822,77.182,13727.0
2025-04-25 15:35:00,77.28,77.48,77.21,77.21,17770.0,77.162,77.3617,77.0921,77.0921,17770.0
2025-04-25 15:40:00,77.2,77.25,77.08,77.22,19512.0,77.0822,77.1321,76.9623,77.1021,19512.0
2025-04-25 15:45:00,77.2,77.32,77.07,77.14,37912.0,77.0822,77.202,76.9524,77.0222,37912.0
2025-04-25 15:50:00,77.15,77.45,77.05,77.2,55235.0,77.0322,77.3318,76.9324,77.0822,55235.0
2025-04-25 15:55:00,77.16,77.2,76.85,77.13,194935.0,77.0422,77.0822,76.7327,77.0123,194935.0
2025-04-28 09:30:00,76.46,77.64,75.68,77.64,58973.0,76.3433,77.5215,75.5645,77.5215,58973.0
2025-04-28 09:35:00,77.76,77.77,77.16,77.52,18713.0,77.6413,77.6513,77.0422,77.4017,18713.0
2025-04-28 09:40:00,77.33,78.37,77.33,78.25,23107.0,77.212,78.2504,77.212,78.1305,23107.0
2025-04-28 09:45:00,78.1,78.64,77.97,78.18,42431.0,77.9808,78.52,77.851,78.0607,42431.0
2025-04-28 09:50:00,78.23,78.32,78.02,78.02,19176.0,78.1106,78.2004,77.9009,77.9009,19176.0
2025-04-28 09:55:00,78.04,78.14,77.67,77.81,36565.0,77.9209,78.0207,77.5514,77.6912,36565.0
2025-04-28 10:00:00,77.76,78.23,77.58,78.23,42079.0,77.6413,78.1106,77.4616,78.1106,42079.0
2025-04-28 10:05:00,78.22,78.35,77.96,78.18,57132.0,78.1006,78.2304,77.841,78.0607,57132.0
2025-04-28 10:10:00,78.16,78.23,78.03,78.04,33173.0,78.0407,78.1106,77.9109,77.9209,33173.0
2025-04-28 10:15:00,78.13,78.3,78.08,78.16,22592.0,78.0107,78.1805,77.9608,78.0407,22592.0
2025-04-28 10:20:00,78.19,78.29,78.1,78.19,29292.0,78.0706,78.1705,77.9808,78.0706,29292.0
2025-04-28 10:25:00,78.17,78.27,77.57,77.61,38881.0,78.0507,78.1505,77.4516,77.4915,38881.0
2025-04-28 10:30:00,77.58,77.77,77.35,77.62,17265.0,77.4616,77.6513,77.2319,77.5015,17265.0
2025-04-28 10:35:00,77.61,77.77,77.53,77.69,12898.0,77.4915,77.6513,77.4116,77.5714,12898.0
2025-04-28 10:40:00,77.74,77.75,77.49,77.61,12979.0,77.6213,77.6313,77.3717,77.4915,12979.0
2025-04-28 10:45:00,77.64,77.65,77.46,77.53,24006.0,77.5215,77.5315,77.3418,77.4116,24006.0
2025-04-28 10:50:00,77.54,77.56,77.12,77.12,23255.0,77.4216,77.4416,77.0023,77.0023,23255.0
2025-04-28 10:55:00,77.08,77.12,76.68,76.75,28245.0,76.9623,77.0023,76.5629,76.6328,28245.0
2025-04-28 11:00:00,76.78,76.99,76.78,76.91,22991.0,76.6628,76.8725,76.6628,76.7926,22991.0
2025-04-28 11:05:00,76.91,76.94,76.5,76.61,36091.0,76.7926,76.8225,76.3832,76.4931,36091.0
2025-04-28 11:10:00,76.63,76.79,76.44,76.73,33266.0,76.513,76.6728,76.3233,76.6129,33266.0
2025-04-28 11:15:00,76.7,76.71,76.37,76.38,123481.0,76.5829,76.5929,76.2534,76.2634,123481.0
2025-04-28 11:20:00,76.33,76.39,76.05,76.09,27012.0,76.2135,76.2734,75.9339,75.9738,27012.0
2025-04-28 11:25:00,76.09,76.1,75.76,75.84,22755.0,75.9738,75.9838,75.6444,75.7242,22755.0
2025-04-28 11:30:00,75.76,76.15,75.7,75.98,24656.0,75.6444,76.0338,75.5844,75.864,24656.0
2025-04-28 11:35:00,75.99,76.22,75.93,76.11,25607.0,75.874,76.1036,75.8141,75.9938,25607.0
2025-04-28 11:40:00,76.11,76.43,76.1,76.14,47388.0,75.9938,76.3133,75.9838,76.0238,47388.0
2025-04-28 11:45:00,76.18,76.18,75.95,75.96,13584.0,76.0637,76.0637,75.8341,75.844,13584.0
2025-04-28 11:50:00,75.95,76.2,75.87,76.02,16949.0,75.8341,76.0837,75.7542,75.904,16949.0
2025-04-28 11:55:00,76.03,76.41,75.99,76.26,19650.0,75.9139,76.2934,75.874,76.1436,19650.0
2025-04-28 12:00:00,76.25,76.27,75.91,75.92,27689.0,76.1336,76.1536,75.7941,75.8041,27689.0
2025-04-28 12:05:00,75.96,75.97,75.69,75.76,22502.0,75.844,75.854,75.5745,75.6444,22502.0
2025-04-28 12:10:00,75.73,75.73,75.49,75.59,81294.0,75.6144,75.6144,75.3748,75.4746,81294.0
2025-04-28 12:15:00,75.54,75.88,75.54,75.84,18589.0,75.4247,75.7642,75.4247,75.7242,18589.0
2025-04-28 12:20:00,75.84,75.94,75.65,75.78,18830.0,75.7242,75.8241,75.5345,75.6643,18830.0
2025-04-28 12:25:00,75.76,75.78,75.63,75.65,11403.0,75.6444,75.6643,75.5145,75.5345,11403.0
2025-04-28 12:30:00,75.7,75.92,75.69,75.83,37511.0,75.5844,75.8041,75.5745,75.7142,37511.0
2025-04-28 12:35:00,75.85,75.97,75.72,75.92,82074.0,75.7342,75.854,75.6044,75.8041,82074.0
2025-04-28 12:40:00,75.9,76.0,75.85,75.94,8033.0,75.7841,75.884,75.7342,75.8241,8033.0
2025-04-28 12:45:00,75.91,76.02,75.86,75.98,14200.0,75.7941,75.904,75.7442,75.864,14200.0
2025-04-28 12:50:00,75.97,75.97,75.7,75.7,12897.0,75.854,75.854,75.5844,75.5844,12897.0
2025-04-28 12:55:00,75.65,75.7,75.52,75.7,19921.0,75.5345,75.5844,75.4047,75.5844,19921.0
2025-04-28 13:00:00,75.69,75.91,75.68,75.76,19825.0,75.5745,75.7941,75.5645,75.6444,19825.0
2025-04-28 13:05:00,75.75,75.78,75.51,75.51,12431.0,75.6344,75.6643,75.3947,75.3947,12431.0
2025-04-28 13:10:00,75.5,75.54,75.35,75.42,12232.0,75.3847,75.4247,75.235,75.3049,12232.0
2025-04-28 13:15:00,75.41,75.65,75.34,75.64,11704.0,75.2949,75.5345,75.225,75.5245,11704.0
2025-04-28 13:20:00,75.65,75.77,75.62,75.67,29788.0,75.5345,75.6543,75.5046,75.5545,29788.0
2025-04-28 13:25:00,75.67,75.81,75.43,75.44,20431.0,75.5545,75.6943,75.3149,75.3248,20431.0
2025-04-28 13:30:00,75.47,75.53,75.39,75.44,18984.0,75.3548,75.4147,75.2749,75.3248,18984.0
2025-04-28 13:35:00,75.43,75.52,75.34,75.45,24149.0,75.3149,75.4047,75.225,75.3348,24149.0
2025-04-28 13:40:00,75.48,75.54,75.39,75.48,26340.0,75.3648,75.4247,75.2749,75.3648,26340.0
2025-04-28 13:45:00,75.48,75.58,75.42,75.55,27513.0,75.3648,75.4646,75.3049,75.4347,27513.0
2025-04-28 13:50:00,75.54,75.73,75.54,75.68,14735.0,75.4247,75.6144,75.4247,75.5645,14735.0
2025-04-28 13:55:00,75.68,75.82,75.65,75.73,15247.0,75.5645,75.7043,75.5345,75.6144,15247.0
2025-04-28 14:00:00,75.73,75.84,75.7,75.75,29286.0,75.6144,75.7242,75.5844,75.6344,29286.0
2025-04-28 14:05:00,75.75,75.89,75.7,75.73,32302.0,75.6344,75.7742,75.5844,75.6144,32302.0
2025-04-28 14:10:00,75.73,75.83,75.64,75.78,16867.0,75.6144,75.7142,75.5245,75.6643,16867.0
2025-04-28 14:15:00,75.79,75.88,75.77,75.87,25488.0,75.6743,75.7642,75.6543,75.7542,25488.0
2025-04-28 14:20:00,75.87,75.99,75.77,75.98,34553.0,75.7542,75.874,75.6543,75.864,34553.0
2025-04-28 14:25:00,75.99,76.07,75.92,75.99,48655.0,75.874,75.9539,75.8041,75.874,48655.0
2025-04-28 14:30:00,75.98,76.1,75.98,75.99,18055.0,75.864,75.9838,75.864,75.874,18055.0
2025-04-28 14:35:00,76.0,76.16,75.95,76.16,17253.0,75.884,76.0437,75.8341,76.0437,17253.0
2025-04-28 14:40:00,76.16,76.29,76.16,76.29,27303.0,76.0437,76.1735,76.0437,76.1735,27303.0
2025-04-28 14:45:00,76.27,76.28,76.16,76.26,10463.0,76.1536,76.1636,76.0437,76.1436,10463.0
2025-04-28 14:50:00,76.25,76.36,76.25,76.34,19168.0,76.1336,76.2434,76.1336,76.2235,19168.0
2025-04-28 14:55:00,76.34,76.36,76.22,76.26,23645.0,76.2235,76.2434,76.1036,76.1436,23645.0
2025-04-28 15:00:00,76.26,76.57,76.24,76.57,30078.0,76.1436,76.4531,76.1236,76.4531,30078.0
2025-04-28 15:05:00,76.55,76.62,76.52,76.6,24008.0,76.4331,76.503,76.4032,76.4831,24008.0
2025-04-28 15:10:00,76.59,76.59,76.41,76.51,27952.0,76.4731,76.4731,76.2934,76.3932,27952.0
2025-04-28 15:15:00,76.51,76.63,76.48,76.59,28915.0,76.3932,76.513,76.3633,76.4731,28915.0
2025-04-28 15:20:00,76.59,76.69,76.57,76.68,23807.0,76.4731,76.5729,76.4531,76.5629,23807.0
2025-04-28 15:25:00,76.67,76.67,76.5,76.53,28966.0,76.553,76.553,76.3832,76.4132,28966.0
2025-04-28 15:30:00,76.51,76.83,76.5,76.82,50366.0,76.3932,76.7127,76.3832,76.7027,50366.0
2025-04-28 15:35:00,76.81,76.88,76.56,76.78,48266.0,76.6927,76.7626,76.4431,76.6628,48266.0
2025-04-28 15:40:00,76.78,77.05,76.72,76.75,103956.0,76.6628,76.9324,76.6029,76.6328,103956.0
2025-04-28 15:45:00,76.73,76.87,76.62,76.67,44608.0,76.6129,76.7527,76.503,76.553,44608.0
2025-04-28 15:50:00,76.69,77.19,76.65,76.95,142366.0,76.5729,77.0722,76.533,76.8325,142366.0
2025-04-28 15:55:00,76.94,76.94,76.62,76.83,372048.0,76.8225,76.8225,76.503,76.7127,372048.0
2025-04-29 09:30:00,75.04,75.35,72.76,74.0,236628.0,74.9254,75.235,72.6489,73.887,236628.0
2025-04-29 09:35:00,74.0,74.47,73.41,74.37,99515.0,73.887,74.3563,73.2979,74.2565,99515.0
2025-04-29 09:40:00,74.38,75.0,74.0,74.95,68513.0,74.2665,74.8855,73.887,74.8356,68513.0
2025-04-29 09:45:00,75.05,75.45,74.61,75.05,38310.0,74.9354,75.3348,74.4961,74.9354,38310.0
2025-04-29 09:50:00,75.12,75.48,74.78,75.02,79823.0,75.0053,75.3648,74.6658,74.9055,79823.0
2025-04-29 09:55:00,75.03,75.03,74.59,74.68,84119.0,74.9155,74.9155,74.4761,74.566,84119.0
2025-04-29 10:00:00,74.69,75.27,74.56,74.85,106216.0,74.576,75.1551,74.4462,74.7357,106216.0
2025-04-29 10:05:00,74.91,75.23,74.76,75.02,58980.0,74.7956,75.1152,74.6459,74.9055,58980.0
2025-04-29 10:10:00,75.02,75.12,74.93,75.05,53217.0,74.9055,75.0053,74.8156,74.9354,53217.0
2025-04-29 10:15:00,75.02,75.26,74.89,75.07,49590.0,74.9055,75.1451,74.7757,74.9554,49590.0
2025-04-29 10:20:00,75.17,75.2,74.77,74.78,20655.0,75.0553,75.0852,74.6559,74.6658,20655.0
2025-04-29 10:25:00,74.8,74.9,74.63,74.72,24153.0,74.6858,74.7857,74.5161,74.6059,24153.0
2025-04-29 10:30:00,74.81,75.7,74.72,75.69,35069.0,74.6958,75.5844,74.6059,75.5745,35069.0
2025-04-29 10:35:00,75.66,76.0,75.56,75.92,11445.0,75.5445,75.884,75.4447,75.8041,11445.0
2025-04-29 10:40:00,75.92,75.94,75.61,75.77,16845.0,75.8041,75.8241,75.4946,75.6543,16845.0
2025-04-29 10:45:00,75.73,75.98,75.68,75.72,8041.0,75.6144,75.864,75.5645,75.6044,8041.0
2025-04-29 10:50:00,75.72,75.75,75.48,75.58,10734.0,75.6044,75.6344,75.3648,75.4646,10734.0
2025-04-29 10:55:00,75.66,76.01,75.66,76.01,13096.0,75.5445,75.894,75.5445,75.894,13096.0
2025-04-29 11:00:00,76.08,76.27,76.01,76.03,30242.0,75.9639,76.1536,75.894,75.9139,30242.0
2025-04-29 11:05:00,76.05,76.05,75.82,75.87,9508.0,75.9339,75.9339,75.7043,75.7542,9508.0
2025-04-29 11:10:00,75.91,75.92,75.51,75.55,16817.0,75.7941,75.8041,75.3947,75.4347,16817.0
2025-04-29 11:15:00,75.59,75.78,75.59,75.66,15409.0,75.4746,75.6643,75.4746,75.5445,15409.0
2025-04-29 11:20:00,75.66,75.79,75.49,75.49,22493.0,75.5445,75.6743,75.3748,75.3748,22493.0
2025-04-29 11:25:00,75.48,75.97,75.48,75.96,11792.0,75.3648,75.854,75.3648,75.844,11792.0
2025-04-29 11:30:00,75.96,75.96,75.4,75.48,10137.0,75.844,75.844,75.2849,75.3648,10137.0
2025-04-29 11:35:00,75.44,75.51,75.33,75.47,7121.0,75.3248,75.3947,75.215,75.3548,7121.0
2025-04-29 11:40:00,75.47,75.93,75.42,75.9,19470.0,75.3548,75.8141,75.3049,75.7841,19470.0
2025-04-29 11:45:00,75.95,75.99,75.65,75.69,15129.0,75.8341,75.874,75.5345,75.5745,15129.0
2025-04-29 11:50:00,75.69,75.9,75.51,75.9,16177.0,75.5745,75.7841,75.3947,75.7841,16177.0
2025-04-29 11:55:00,75.84,75.9,75.67,75.73,8537.0,75.7242,75.7841,75.5545,75.6144,8537.0
2025-04-29 12:00:00,75.73,76.0,75.72,75.99,5466.0,75.6144,75.884,75.6044,75.874,5466.0
2025-04-29 12:05:00,76.02,76.13,75.93,76.13,11557.0,75.904,76.0138,75.8141,76.0138,11557.0
2025-04-29 12:10:00,76.07,76.11,75.88,75.98,11600.0,75.9539,75.9938,75.7642,75.864,11600.0
2025-04-29 12:15:00,75.95,76.01,75.85,75.92,10825.0,75.8341,75.894,75.7342,75.8041,10825.0
2025-04-29 12:20:00,75.91,76.01,75.87,76.0,8002.0,75.7941,75.894,75.7542,75.884,8002.0
2025-04-29 12:25:00,76.03,76.03,75.84,75.93,12594.0,75.9139,75.9139,75.7242,75.8141,12594.0
2025-04-29 12:30:00,75.89,76.06,75.75,76.06,6766.0,75.7742,75.9439,75.6344,75.9439,6766.0
2025-04-29 12:35:00,76.02,76.02,75.78,75.78,7970.0,75.904,75.904,75.6643,75.6643,7970.0
2025-04-29 12:40:00,75.8,75.95,75.8,75.8,5905.0,75.6843,75.8341,75.6843,75.6843,5905.0
2025-04-29 12:45:00,75.78,75.81,75.41,75.44,17461.0,75.6643,75.6943,75.2949,75.3248,17461.0
2025-04-29 12:50:00,75.46,75.57,75.4,75.5,7971.0,75.3448,75.4546,75.2849,75.3847,7971.0
2025-04-29 12:55:00,75.44,75.46,75.22,75.4,11384.0,75.3248,75.3448,75.1052,75.2849,11384.0
2025-04-29 13:00:00,75.4,75.49,75.31,75.49,12377.0,75.2849,75.3748,75.195,75.3748,12377.0
2025-04-29 13:05:00,75.49,75.49,75.31,75.32,14160.0,75.3748,75.3748,75.195,75.205,14160.0
2025-04-29 13:10:00,75.31,75.36,75.12,75.31,14235.0,75.195,75.245,75.0053,75.195,14235.0
2025-04-29 13:15:00,75.33,75.55,75.33,75.49,10113.0,75.215,75.4347,75.215,75.3748,10113.0
2025-04-29 13:20:00,75.47,75.66,75.36,75.65,25046.0,75.3548,75.5445,75.245,75.5345,25046.0
2025-04-29 13:25:00,75.63,75.64,75.48,75.61,7601.0,75.5145,75.5245,75.3648,75.4946,7601.0
2025-04-29 13:30:00,75.61,75.67,75.54,75.61,8450.0,75.4946,75.5545,75.4247,75.4946,8450.0
2025-04-29 13:35:00,75.61,75.79,75.57,75.79,9040.0,75.4946,75.6743,75.4546,75.6743,9040.0
2025-04-29 13:40:00,75.83,75.89,75.65,75.7,7615.0,75.7142,75.7742,75.5345,75.5844,7615.0
2025-04-29 13:45:00,75.7,75.77,75.62,75.74,17769.0,75.5844,75.6543,75.5046,75.6244,17769.0
2025-04-29 13:50:00,75.77,75.82,75.52,75.64,31949.0,75.6543,75.7043,75.4047,75.5245,31949.0
2025-04-29 13:55:00,75.61,75.86,75.61,75.73,16071.0,75.4946,75.7442,75.4946,75.6144,16071.0
2025-04-29 14:00:00,75.79,76.15,75.73,76.14,12397.0,75.6743,76.0338,75.6144,76.0238,12397.0
2025-04-29 14:05:00,76.14,76.25,76.05,76.23,25574.0,76.0238,76.1336,75.9339,76.1136,25574.0
2025-04-29 14:10:00,76.23,76.35,76.09,76.35,20586.0,76.1136,76.2334,75.9738,76.2334,20586.0
2025-04-29 14:15:00,76.33,76.39,76.2,76.35,26400.0,76.2135,76.2734,76.0837,76.2334,26400.0
2025-04-29 14:20:00,76.35,76.45,76.2,76.37,40647.0,76.2334,76.3333,76.0837,76.2534,40647.0
2025-04-29 14:25:00,76.37,76.65,76.29,76.58,42204.0,76.2534,76.533,76.1735,76.4631,42204.0
2025-04-29 14:30:00,76.58,76.6,76.42,76.47,48145.0,76.4631,76.4831,76.3033,76.3533,48145.0
2025-04-29 14:35:00,76.48,76.56,76.43,76.5,17803.0,76.3633,76.4431,76.3133,76.3832,17803.0
2025-04-29 14:40:00,76.49,76.56,76.42,76.45,19155.0,76.3732,76.4431,76.3033,76.3333,19155.0
2025-04-29 14:45:00,76.45,76.46,76.18,76.22,13746.0,76.3333,76.3433,76.0637,76.1036,13746.0
2025-04-29 14:50:00,76.18,76.18,76.01,76.05,12581.0,76.0637,76.0637,75.894,75.9339,12581.0
2025-04-29 14:55:00,76.04,76.07,75.84,75.86,18934.0,75.9239,75.9539,75.7242,75.7442,18934.0
2025-04-29 15:00:00,75.86,75.94,75.68,75.69,12664.0,75.7442,75.8241,75.5645,75.5745,12664.0
2025-04-29 15:05:00,75.65,75.92,75.61,75.86,23086.0,75.5345,75.8041,75.4946,75.7442,23086.0
2025-04-29 15:10:00,75.88,76.05,75.83,75.92,43083.0,75.7642,75.9339,75.7142,75.8041,43083.0
2025-04-29 15:15:00,75.92,75.92,75.65,75.71,16431.0,75.8041,75.8041,75.5345,75.5944,16431.0
2025-04-29 15:20:00,75.68,75.73,75.57,75.65,27253.0,75.5645,75.6144,75.4546,75.5345,27253.0
2025-04-29 15:25:00,75.66,75.68,75.52,75.54,19722.0,75.5445,75.5645,75.4047,75.4247,19722.0
2025-04-29 15:30:00,75.54,75.68,75.5,75.59,30138.0,75.4247,75.5645,75.3847,75.4746,30138.0
2025-04-29 15:35:00,75.56,75.57,75.29,75.36,21574.0,75.4447,75.4546,75.1751,75.245,21574.0
2025-04-29 15:40:00,75.34,75.36,75.04,75.3,33448.0,75.225,75.245,74.9254,75.1851,33448.0
2025-04-29 15:45:00,75.31,75.42,75.22,75.38,28903.0,75.195,75.3049,75.1052,75.2649,28903.0
2025-04-29 15:50:00,75.44,75.56,75.35,75.45,63477.0,75.3248,75.4447,75.235,75.3348,63477.0
2025-04-29 15:55:00,75.45,75.45,74.69,74.87,321942.0,75.3348,75.3348,74.576,74.7557,321942.0
2025-04-30 09:30:00,73.68,73.68,72.57,72.89,47114.0,73.5675,73.5675,72.4592,72.7787,47114.0
2025-04-30 09:35:00,73.05,73.38,72.22,72.23,25857.0,72.9385,73.268,72.1098,72.1197,25857.0
2025-04-30 09:40:00,72.2,72.39,71.5,71.78,67370.0,72.0898,72.2795,71.3909,71.6704,67370.0
2025-04-30 09:45:00,71.77,72.04,71.4,72.04,63831.0,71.6604,71.93,71.291,71.93,63831.0
2025-04-30 09:50:00,72.05,72.25,71.69,71.84,34222.0,71.94,72.1397,71.5806,71.7303,34222.0
2025-04-30 09:55:00,71.86,71.86,71.27,71.34,26456.0,71.7503,71.7503,71.1612,71.2311,26456.0
2025-04-30 10:00:00,71.29,72.04,71.29,71.88,84321.0,71.1812,71.93,71.1812,71.7703,84321.0
2025-04-30 10:05:00,71.92,72.24,71.69,72.18,44010.0,71.8102,72.1297,71.5806,72.0698,44010.0
2025-04-30 10:10:00,72.15,72.17,71.81,72.0,23267.0,72.0399,72.0598,71.7004,71.8901,23267.0
2025-04-30 10:15:00,71.99,72.04,71.81,71.91,33921.0,71.8801,71.93,71.7004,71.8002,33921.0
2025-04-30 10:20:00,71.9,72.0,71.66,71.97,36484.0,71.7902,71.8901,71.5506,71.8601,36484.0
2025-04-30 10:25:00,72.0,72.51,71.9,72.35,22739.0,71.8901,72.3993,71.7902,72.2396,22739.0
2025-04-30 10:30:00,72.33,72.59,72.29,72.51,22158.0,72.2196,72.4792,72.1796,72.3993,22158.0
2025-04-30 10:35:00,72.48,72.48,71.97,72.16,20307.0,72.3694,72.3694,71.8601,72.0498,20307.0
2025-04-30 10:40:00,72.11,72.53,71.93,72.45,16552.0,71.9999,72.4193,71.8202,72.3394,16552.0
2025-04-30 10:45:00,72.37,72.37,72.05,72.1,16629.0,72.2595,72.2595,71.94,71.9899,16629.0
2025-04-30 10:50:00,72.1,72.25,71.9,72.07,14126.0,71.9899,72.1397,71.7902,71.96,14126.0
2025-04-30 10:55:00,72.04,72.3,71.99,72.1,12443.0,71.93,72.1896,71.8801,71.9899,12443.0
2025-04-30 11:00:00,72.11,72.37,72.08,72.23,14461.0,71.9999,72.2595,71.97,72.1197,14461.0
2025-04-30 11:05:00,72.23,72.42,72.12,72.37,14342.0,72.1197,72.3094,72.0099,72.2595,14342.0
2025-04-30 11:10:00,72.37,72.54,72.3,72.31,29171.0,72.2595,72.4293,72.1896,72.1996,29171.0
2025-04-30 11:15:00,72.31,72.77,72.3,72.62,81201.0,72.1996,72.6589,72.1896,72.5091,81201.0
2025-04-30 11:20:00,72.59,72.82,72.55,72.55,36356.0,72.4792,72.7088,72.4393,72.4393,36356.0
2025-04-30 11:25:00,72.55,72.6,72.33,72.53,15549.0,72.4393,72.4892,72.2196,72.4193,15549.0
2025-04-30 11:30:00,72.51,72.59,72.41,72.49,8843.0,72.3993,72.4792,72.2995,72.3793,8843.0
2025-04-30 11:35:00,72.5,72.53,72.26,72.36,13681.0,72.3893,72.4193,72.1497,72.2495,13681.0
2025-04-30 11:40:00,72.37,72.58,72.27,72.52,13425.0,72.2595,72.4692,72.1597,72.4093,13425.0
2025-04-30 11:45:00,72.48,72.6,72.42,72.44,9960.0,72.3694,72.4892,72.3094,72.3294,9960.0
2025-04-30 11:50:00,72.44,72.69,72.38,72.57,51214.0,72.3294,72.579,72.2695,72.4592,51214.0
2025-04-30 11:55:00,72.56,72.68,72.51,72.59,19032.0,72.4492,72.5691,72.3993,72.4792,19032.0
2025-04-30 12:00:00,72.59,72.68,72.33,72.66,10672.0,72.4792,72.5691,72.2196,72.5491,10672.0
2025-04-30 12:05:00,72.69,72.79,72.55,72.65,11440.0,72.579,72.6789,72.4393,72.5391,11440.0
2025-04-30 12:10:00,72.66,72.72,72.47,72.51,17666.0,72.5491,72.609,72.3594,72.3993,17666.0
2025-04-30 12:15:00,72.55,72.57,72.35,72.41,18064.0,72.4393,72.4592,72.2396,72.2995,18064.0
2025-04-30 12:20:00,72.42,72.42,72.1,72.12,15822.0,72.3094,72.3094,71.9899,72.0099,15822.0
2025-04-30 12:25:00,72.13,72.2,72.02,72.09,24438.0,72.0199,72.0898,71.9101,71.98,24438.0
2025-04-30 12:30:00,72.08,72.16,71.98,71.98,18360.0,71.97,72.0498,71.8701,71.8701,18360.0
2025-04-30 12:35:00,71.98,72.24,71.97,72.2,16723.0,71.8701,72.1297,71.8601,72.0898,16723.0
2025-04-30 12:40:00,72.17,72.22,72.1,72.19,16261.0,72.0598,72.1098,71.9899,72.0798,16261.0
2025-04-30 12:45:00,72.15,72.19,72.07,72.14,12172.0,72.0399,72.0798,71.96,72.0299,12172.0
2025-04-30 12:50:00,72.14,72.25,72.13,72.2,14920.0,72.0299,72.1397,72.0199,72.0898,14920.0
2025-04-30 12:55:00,72.2,72.23,72.04,72.2,19492.0,72.0898,72.1197,71.93,72.0898,19492.0
2025-04-30 13:00:00,72.16,72.27,72.15,72.15,9103.0,72.0498,72.1597,72.0399,72.0399,9103.0
2025-04-30 13:05:00,72.14,72.16,71.96,72.0,15120.0,72.0299,72.0498,71.8502,71.8901,15120.0
2025-04-30 13:10:00,71.96,71.98,71.78,71.87,13438.0,71.8502,71.8701,71.6704,71.7603,13438.0
2025-04-30 13:15:00,71.92,72.08,71.89,71.99,9590.0,71.8102,71.97,71.7803,71.8801,9590.0
2025-04-30 13:20:00,72.04,72.04,71.93,71.95,6082.0,71.93,71.93,71.8202,71.8402,6082.0
2025-04-30 13:25:00,71.98,72.22,71.93,72.16,11812.0,71.8701,72.1098,71.8202,72.0498,11812.0
2025-04-30 13:30:00,72.15,72.36,72.12,72.36,11341.0,72.0399,72.2495,72.0099,72.2495,11341.0
2025-04-30 13:35:00,72.34,72.5,72.28,72.41,23322.0,72.2296,72.3893,72.1697,72.2995,23322.0
2025-04-30 13:40:00,72.4,72.68,72.4,72.68,19080.0,72.2895,72.5691,72.2895,72.5691,19080.0
2025-04-30 13:45:00,72.64,72.66,72.46,72.55,13352.0,72.5291,72.5491,72.3494,72.4393,13352.0
2025-04-30 13:50:00,72.52,72.7,72.52,72.7,10666.0,72.4093,72.589,72.4093,72.589,10666.0
2025-04-30 13:55:00,72.67,72.87,72.65,72.72,44252.0,72.5591,72.7588,72.5391,72.609,44252.0
2025-04-30 14:00:00,72.71,72.71,72.46,72.56,17164.0,72.599,72.599,72.3494,72.4492,17164.0
2025-04-30 14:05:00,72.57,73.3,72.52,72.79,37557.0,72.4592,73.1881,72.4093,72.6789,37557.0
2025-04-30 14:10:00,72.83,73.17,72.83,72.95,13148.0,72.7188,73.0583,72.7188,72.8386,13148.0
2025-04-30 14:15:00,72.95,73.31,72.95,73.3,10673.0,72.8386,73.1981,72.8386,73.1881,10673.0
2025-04-30 14:20:00,73.34,73.34,73.13,73.14,12089.0,73.228,73.228,73.0184,73.0284,12089.0
2025-04-30 14:25:00,73.08,73.33,72.86,73.01,50555.0,72.9684,73.2181,72.7488,72.8985,50555.0
2025-04-30 14:30:00,73.01,73.33,73.0,73.23,42978.0,72.8985,73.2181,72.8886,73.1182,42978.0
2025-04-30 14:35:00,73.23,73.23,73.04,73.08,19699.0,73.1182,73.1182,72.9285,72.9684,19699.0
2025-04-30 14:40:00,73.03,73.17,72.95,73.12,13773.0,72.9185,73.0583,72.8386,73.0084,13773.0
2025-04-30 14:45:00,73.11,73.36,73.09,73.28,11132.0,72.9984,73.248,72.9784,73.1681,11132.0
2025-04-30 14:50:00,73.33,73.53,73.32,73.36,44557.0,73.2181,73.4178,73.2081,73.248,44557.0
2025-04-30 14:55:00,73.34,73.47,73.24,73.25,12702.0,73.228,73.3578,73.1282,73.1382,12702.0
2025-04-30 15:00:00,73.27,73.51,73.23,73.51,18155.0,73.1582,73.3978,73.1182,73.3978,18155.0
2025-04-30 15:05:00,73.48,73.49,73.35,73.36,15742.0,73.3678,73.3778,73.238,73.248,15742.0
2025-04-30 15:10:00,73.34,73.57,73.32,73.47,22918.0,73.228,73.4577,73.2081,73.3578,22918.0
2025-04-30 15:15:00,73.54,73.59,73.46,73.48,25699.0,73.4277,73.4777,73.3479,73.3678,25699.0
2025-04-30 15:20:00,73.45,73.62,73.44,73.48,48281.0,73.3379,73.5076,73.3279,73.3678,48281.0
2025-04-30 15:25:00,73.46,73.49,73.35,73.41,24786.0,73.3479,73.3778,73.238,73.2979,24786.0
2025-04-30 15:30:00,73.41,73.59,73.38,73.57,25916.0,73.2979,73.4777,73.268,73.4577,25916.0
2025-04-30 15:35:00,73.6,73.64,73.41,73.55,23126.0,73.4876,73.5276,73.2979,73.4377,23126.0
2025-04-30 15:40:00,73.53,73.69,73.47,73.69,22625.0,73.4178,73.5775,73.3578,73.5775,22625.0
2025-04-30 15:45:00,73.69,74.04,73.68,73.97,33505.0,73.5775,73.927,73.5675,73.8571,33505.0
2025-04-30 15:50:00,73.93,74.24,73.91,74.23,93390.0,73.8171,74.1267,73.7972,74.1167,93390.0
2025-04-30 15:55:00,74.16,74.47,74.03,74.23,322804.0,74.0468,74.3563,73.917,74.1167,322804.0
2025-05-01 09:30:00,75.16,75.16,73.64,74.1,37206.0,75.0453,75.0453,73.5276,73.9869,37206.0
2025-05-01 09:35:00,73.99,74.48,73.99,74.18,9805.0,73.8771,74.3663,73.8771,74.0668,9805.0
2025-05-01 09:40:00,74.25,74.7,73.95,74.52,9955.0,74.1367,74.586,73.8371,74.4062,9955.0
2025-05-01 09:45:00,74.64,74.98,74.53,74.64,12416.0,74.5261,74.8655,74.4162,74.5261,12416.0
2025-05-01 09:50:00,74.65,74.65,74.4,74.49,20199.0,74.536,74.536,74.2864,74.3763,20199.0
2025-05-01 09:55:00,74.53,74.56,73.96,74.01,21631.0,74.4162,74.4462,73.8471,73.897,21631.0
2025-05-01 10:00:00,74.09,75.08,74.06,74.88,27279.0,73.9769,74.9654,73.9469,74.7657,27279.0
2025-05-01 10:05:00,74.88,74.99,74.54,74.56,13257.0,74.7657,74.8755,74.4262,74.4462,13257.0
2025-05-01 10:10:00,74.64,74.75,74.54,74.7,15473.0,74.5261,74.6359,74.4262,74.586,15473.0
2025-05-01 10:15:00,74.71,74.98,74.71,74.71,6825.0,74.596,74.8655,74.596,74.596,6825.0
2025-05-01 10:20:00,74.76,74.89,74.74,74.77,4499.0,74.6459,74.7757,74.6259,74.6559,4499.0
2025-05-01 10:25:00,74.8,75.07,74.78,74.96,5675.0,74.6858,74.9554,74.6658,74.8456,5675.0
2025-05-01 10:30:00,74.99,74.99,74.63,74.69,8287.0,74.8755,74.8755,74.5161,74.576,8287.0
2025-05-01 10:35:00,74.71,74.99,74.71,74.86,10004.0,74.596,74.8755,74.596,74.7457,10004.0
2025-05-01 10:40:00,74.92,75.02,74.74,74.77,8517.0,74.8056,74.9055,74.6259,74.6559,8517.0
2025-05-01 10:45:00,74.78,74.98,74.78,74.88,4131.0,74.6658,74.8655,74.6658,74.7657,4131.0
2025-05-01 10:50:00,74.87,74.94,74.83,74.89,7713.0,74.7557,74.8256,74.7158,74.7757,7713.0
2025-05-01 10:55:00,74.89,75.09,74.81,75.09,8937.0,74.7757,74.9754,74.6958,74.9754,8937.0
2025-05-01 11:00:00,75.05,75.11,74.96,75.11,7306.0,74.9354,74.9953,74.8456,74.9953,7306.0
2025-05-01 11:05:00,75.17,75.26,75.16,75.22,7035.0,75.0553,75.1451,75.0453,75.1052,7035.0
2025-05-01 11:10:00,75.22,75.35,75.22,75.34,5781.0,75.1052,75.235,75.1052,75.225,5781.0
2025-05-01 11:15:00,75.37,75.62,75.25,75.53,15434.0,75.2549,75.5046,75.1351,75.4147,15434.0
2025-05-01 11:20:00,75.6,75.7,75.51,75.54,12810.0,75.4846,75.5844,75.3947,75.4247,12810.0
2025-05-01 11:25:00,75.5,75.63,75.37,75.42,6321.0,75.3847,75.5145,75.2549,75.3049,6321.0
2025-05-01 11:30:00,75.37,75.46,75.22,75.22,6789.0,75.2549,75.3448,75.1052,75.1052,6789.0
2025-05-01 11:35:00,75.23,75.38,75.2,75.25,4205.0,75.1152,75.2649,75.0852,75.1351,4205.0
2025-05-01 11:40:00,75.21,75.26,75.12,75.13,5374.0,75.0952,75.1451,75.0053,75.0153,5374.0
2025-05-01 11:45:00,75.11,75.16,74.98,74.98,9319.0,74.9953,75.0453,74.8655,74.8655,9319.0
2025-05-01 11:50:00,74.98,75.01,74.71,74.71,11284.0,74.8655,74.8955,74.596,74.596,11284.0
2025-05-01 11:55:00,74.7,74.71,74.51,74.64,7938.0,74.586,74.596,74.3963,74.5261,7938.0
2025-05-01 12:00:00,74.64,74.83,74.5,74.62,10448.0,74.5261,74.7158,74.3863,74.5061,10448.0
2025-05-01 12:05:00,74.61,74.66,74.49,74.63,5314.0,74.4961,74.546,74.3763,74.5161,5314.0
2025-05-01 12:10:00,74.65,74.75,74.54,74.75,3050.0,74.536,74.6359,74.4262,74.6359,3050.0
2025-05-01 12:15:00,74.6,74.73,74.44,74.65,4735.0,74.4861,74.6159,74.3264,74.536,4735.0
2025-05-01 12:20:00,74.64,74.64,74.51,74.56,2820.0,74.5261,74.5261,74.3963,74.4462,2820.0
2025-05-01 12:25:00,74.59,74.74,74.59,74.7,11024.0,74.4761,74.6259,74.4761,74.586,11024.0
2025-05-01 12:30:00,74.68,74.83,74.59,74.73,46336.0,74.566,74.7158,74.4761,74.6159,46336.0
2025-05-01 12:35:00,74.7,74.78,74.67,74.7,6414.0,74.586,74.6658,74.556,74.586,6414.0
2025-05-01 12:40:00,74.66,74.72,74.6,74.7,7325.0,74.546,74.6059,74.4861,74.586,7325.0
2025-05-01 12:45:00,74.67,74.75,74.53,74.59,5834.0,74.556,74.6359,74.4162,74.4761,5834.0
2025-05-01 12:50:00,74.59,74.67,74.46,74.52,4531.0,74.4761,74.556,74.3463,74.4062,4531.0
2025-05-01 12:55:00,74.51,74.63,74.46,74.47,5592.0,74.3963,74.5161,74.3463,74.3563,5592.0
2025-05-01 13:00:00,74.47,74.77,74.46,74.73,9703.0,74.3563,74.6559,74.3463,74.6159,9703.0
2025-05-01 13:05:00,74.73,74.9,74.7,74.88,24759.0,74.6159,74.7857,74.586,74.7657,24759.0
2025-05-01 13:10:00,74.89,74.89,74.73,74.8,18320.0,74.7757,74.7757,74.6159,74.6858,18320.0
2025-05-01 13:15:00,74.8,74.9,74.76,74.81,35447.0,74.6858,74.7857,74.6459,74.6958,35447.0
2025-05-01 13:20:00,74.81,74.86,74.76,74.77,7178.0,74.6958,74.7457,74.6459,74.6559,7178.0
2025-05-01 13:25:00,74.78,74.79,74.7,74.79,4657.0,74.6658,74.6758,74.586,74.6758,4657.0
2025-05-01 13:30:00,74.78,74.83,74.74,74.83,6516.0,74.6658,74.7158,74.6259,74.7158,6516.0
2025-05-01 13:35:00,74.84,74.98,74.76,74.87,12743.0,74.7258,74.8655,74.6459,74.7557,12743.0
2025-05-01 13:40:00,74.86,74.86,74.63,74.71,13341.0,74.7457,74.7457,74.5161,74.596,13341.0
2025-05-01 13:45:00,74.67,74.76,74.65,74.7,6954.0,74.556,74.6459,74.536,74.586,6954.0
2025-05-01 13:50:00,74.67,74.69,74.55,74.68,5799.0,74.556,74.576,74.4362,74.566,5799.0
2025-05-01 13:55:00,74.7,74.7,74.61,74.63,3850.0,74.586,74.586,74.4961,74.5161,3850.0
2025-05-01 14:00:00,74.64,74.74,74.6,74.64,5871.0,74.5261,74.6259,74.4861,74.5261,5871.0
2025-05-01 14:05:00,74.62,74.83,74.62,74.81,9592.0,74.5061,74.7158,74.5061,74.6958,9592.0
2025-05-01 14:10:00,74.78,74.94,74.77,74.91,8867.0,74.6658,74.8256,74.6559,74.7956,8867.0
2025-05-01 14:15:00,74.93,74.99,74.85,74.9,6766.0,74.8156,74.8755,74.7357,74.7857,6766.0
2025-05-01 14:20:00,74.88,74.9,74.78,74.85,7858.0,74.7657,74.7857,74.6658,74.7357,7858.0
2025-05-01 14:25:00,74.78,74.96,74.76,74.92,11690.0,74.6658,74.8456,74.6459,74.8056,11690.0
2025-05-01 14:30:00,74.87,75.05,74.87,74.92,6680.0,74.7557,74.9354,74.7557,74.8056,6680.0
2025-05-01 14:35:00,74.89,74.93,74.87,74.93,3136.0,74.7757,74.8156,74.7557,74.8156,3136.0
2025-05-01 14:40:00,74.93,74.94,74.8,74.94,6574.0,74.8156,74.8256,74.6858,74.8256,6574.0
2025-05-01 14:45:00,74.93,74.98,74.84,74.92,9853.0,74.8156,74.8655,74.7258,74.8056,9853.0
2025-05-01 14:50:00,74.91,74.98,74.86,74.9,6260.0,74.7956,74.8655,74.7457,74.7857,6260.0
2025-05-01 14:55:00,74.9,74.92,74.83,74.9,7033.0,74.7857,74.8056,74.7158,74.7857,7033.0
2025-05-01 15:00:00,74.88,74.9,74.82,74.87,4606.0,74.7657,74.7857,74.7058,74.7557,4606.0
2025-05-01 15:05:00,74.86,74.91,74.71,74.71,6317.0,74.7457,74.7956,74.596,74.596,6317.0
2025-05-01 15:10:00,74.65,74.75,74.6,74.75,5312.0,74.536,74.6359,74.4861,74.6359,5312.0
2025-05-01 15:15:00,74.75,74.75,74.64,74.72,6309.0,74.6359,74.6359,74.5261,74.6059,6309.0
2025-05-01 15:20:00,74.7,74.74,74.6,74.74,9243.0,74.586,74.6259,74.4861,74.6259,9243.0
2025-05-01 15:25:00,74.72,74.74,74.65,74.74,7620.0,74.6059,74.6259,74.536,74.6259,7620.0
2025-05-01 15:30:00,74.76,74.79,74.63,74.68,14758.0,74.6459,74.6758,74.5161,74.566,14758.0
2025-05-01 15:35:00,74.66,74.71,74.52,74.52,24186.0,74.546,74.596,74.4062,74.4062,24186.0
2025-05-01 15:40:00,74.55,74.59,74.4,74.42,12278.0,74.4362,74.4761,74.2864,74.3064,12278.0
2025-05-01 15:45:00,74.41,74.49,74.38,74.4,22514.0,74.2964,74.3763,74.2665,74.2864,22514.0
2025-05-01 15:50:00,74.38,74.45,74.12,74.26,55233.0,74.2665,74.3364,74.0069,74.1466,55233.0
2025-05-01 15:55:00,74.23,74.23,73.63,73.73,339009.0,74.1167,74.1167,73.5176,73.6174,339009.0
2025-05-02 09:30:00,75.73,76.47,75.44,76.41,31277.0,75.6144,76.3533,75.3248,76.2934,31277.0
2025-05-02 09:35:00,76.63,76.63,75.96,76.05,5691.0,76.513,76.513,75.844,75.9339,5691.0
2025-05-02 09:40:00,76.14,76.29,75.91,76.04,15893.0,76.0238,76.1735,75.7941,75.9239,15893.0
2025-05-02 09:45:00,76.19,76.24,75.71,75.77,13728.0,76.0737,76.1236,75.5944,75.6543,13728.0
2025-05-02 09:50:00,75.78,76.05,75.6,75.82,12489.0,75.6643,75.9339,75.4846,75.7043,12489.0
2025-05-02 09:55:00,75.81,75.88,75.64,75.69,8335.0,75.6943,75.7642,75.5245,75.5745,8335.0
2025-05-02 10:00:00,75.78,76.31,75.78,76.05,14088.0,75.6643,76.1935,75.6643,75.9339,14088.0
2025-05-02 10:05:00,76.1,76.36,76.09,76.16,13273.0,75.9838,76.2434,75.9738,76.0437,13273.0
2025-05-02 10:10:00,76.2,76.33,76.05,76.23,11995.0,76.0837,76.2135,75.9339,76.1136,11995.0
2025-05-02 10:15:00,76.26,76.31,76.16,76.21,11102.0,76.1436,76.1935,76.0437,76.0937,11102.0
2025-05-02 10:20:00,76.19,76.21,75.95,76.02,8043.0,76.0737,76.0937,75.8341,75.904,8043.0
2025-05-02 10:25:00,76.01,76.21,75.96,76.1,9275.0,75.894,76.0937,75.844,75.9838,9275.0
2025-05-02 10:30:00,76.13,76.26,76.08,76.25,7560.0,76.0138,76.1436,75.9639,76.1336,7560.0
2025-05-02 10:35:00,76.26,76.28,76.01,76.1,6187.0,76.1436,76.1636,75.894,75.9838,6187.0
2025-05-02 10:40:00,76.1,76.1,75.97,76.02,4399.0,75.9838,75.9838,75.854,75.904,4399.0
2025-05-02 10:45:00,75.94,76.12,75.93,76.04,8982.0,75.8241,76.0038,75.8141,75.9239,8982.0
2025-05-02 10:50:00,76.02,76.11,75.93,76.07,8974.0,75.904,75.9938,75.8141,75.9539,8974.0
2025-05-02 10:55:00,76.01,76.02,75.87,75.98,5686.0,75.894,75.904,75.7542,75.864,5686.0
2025-05-02 11:00:00,75.97,76.12,75.96,76.04,3836.0,75.854,76.0038,75.844,75.9239,3836.0
2025-05-02 11:05:00,76.1,76.25,75.98,76.14,9330.0,75.9838,76.1336,75.864,76.0238,9330.0
2025-05-02 11:10:00,76.1,76.12,75.99,76.03,7473.0,75.9838,76.0038,75.874,75.9139,7473.0
2025-05-02 11:15:00,76.06,76.14,75.96,76.0,7155.0,75.9439,76.0238,75.844,75.884,7155.0
2025-05-02 11:20:00,75.99,76.08,75.86,76.06,5346.0,75.874,75.9639,75.7442,75.9439,5346.0
2025-05-02 11:25:00,76.07,76.07,75.84,75.85,8570.0,75.9539,75.9539,75.7242,75.7342,8570.0
2025-05-02 11:30:00,75.86,75.94,75.77,75.9,14691.0,75.7442,75.8241,75.6543,75.7841,14691.0
2025-05-02 11:35:00,75.87,75.94,75.82,75.87,9848.0,75.7542,75.8241,75.7043,75.7542,9848.0
2025-05-02 11:40:00,75.84,75.98,75.84,75.88,9742.0,75.7242,75.864,75.7242,75.7642,9742.0
2025-05-02 11:45:00,75.89,76.12,75.88,76.03,9721.0,75.7742,76.0038,75.7642,75.9139,9721.0
2025-05-02 11:50:00,76.03,76.17,76.02,76.14,16940.0,75.9139,76.0537,75.904,76.0238,16940.0
2025-05-02 11:55:00,76.11,76.36,76.11,76.33,8220.0,75.9938,76.2434,75.9938,76.2135,8220.0
2025-05-02 12:00:00,76.35,76.77,76.32,76.77,28221.0,76.2334,76.6528,76.2035,76.6528,28221.0
2025-05-02 12:05:00,76.74,76.91,76.73,76.86,8711.0,76.6229,76.7926,76.6129,76.7427,8711.0
2025-05-02 12:10:00,76.79,76.94,76.74,76.85,6443.0,76.6728,76.8225,76.6229,76.7327,6443.0
2025-05-02 12:15:00,76.89,76.91,76.75,76.88,6493.0,76.7726,76.7926,76.6328,76.7626,6493.0
2025-05-02 12:20:00,76.86,76.86,76.71,76.71,5361.0,76.7427,76.7427,76.5929,76.5929,5361.0
2025-05-02 12:25:00,76.73,76.73,76.51,76.53,6137.0,76.6129,76.6129,76.3932,76.4132,6137.0
2025-05-02 12:30:00,76.56,76.72,76.54,76.7,3834.0,76.4431,76.6029,76.4232,76.5829,3834.0
2025-05-02 12:35:00,76.75,77.03,76.73,77.03,12683.0,76.6328,76.9124,76.6129,76.9124,12683.0
2025-05-02 12:40:00,76.98,77.0,76.83,76.99,9009.0,76.8625,76.8825,76.7127,76.8725,9009.0
2025-05-02 12:45:00,76.97,77.09,76.96,77.04,6024.0,76.8525,76.9723,76.8425,76.9224,6024.0
2025-05-02 12:50:00,77.06,77.1,76.97,77.04,5975.0,76.9424,76.9823,76.8525,76.9224,5975.0
2025-05-02 12:55:00,76.97,77.0,76.88,76.89,6236.0,76.8525,76.8825,76.7626,76.7726,6236.0
2025-05-02 13:00:00,76.87,76.89,76.77,76.77,2917.0,76.7527,76.7726,76.6528,76.6528,2917.0
2025-05-02 13:05:00,76.72,76.72,76.52,76.52,9195.0,76.6029,76.6029,76.4032,76.4032,9195.0
2025-05-02 13:10:00,76.54,76.54,76.36,76.36,11459.0,76.4232,76.4232,76.2434,76.2434,11459.0
2025-05-02 13:15:00,76.45,76.65,76.43,76.63,16870.0,76.3333,76.533,76.3133,76.513,16870.0
2025-05-02 13:20:00,76.64,76.75,76.57,76.57,7282.0,76.523,76.6328,76.4531,76.4531,7282.0
2025-05-02 13:25:00,76.62,76.63,76.55,76.59,7098.0,76.503,76.513,76.4331,76.4731,7098.0
2025-05-02 13:30:00,76.56,76.65,76.54,76.54,3601.0,76.4431,76.533,76.4232,76.4232,3601.0
2025-05-02 13:35:00,76.5,76.66,76.45,76.58,8623.0,76.3832,76.543,76.3333,76.4631,8623.0
2025-05-02 13:40:00,76.53,76.54,76.43,76.46,11875.0,76.4132,76.4232,76.3133,76.3433,11875.0
2025-05-02 13:45:00,76.45,76.52,76.37,76.38,7647.0,76.3333,76.4032,76.2534,76.2634,7647.0
2025-05-02 13:50:00,76.37,76.4,76.3,76.32,5393.0,76.2534,76.2834,76.1835,76.2035,5393.0
2025-05-02 13:55:00,76.3,76.31,76.14,76.15,5163.0,76.1835,76.1935,76.0238,76.0338,5163.0
2025-05-02 14:00:00,76.12,76.35,76.11,76.35,7727.0,76.0038,76.2334,75.9938,76.2334,7727.0
2025-05-02 14:05:00,76.33,76.39,76.3,76.38,6662.0,76.2135,76.2734,76.1835,76.2634,6662.0
2025-05-02 14:10:00,76.35,76.46,76.35,76.43,9675.0,76.2334,76.3433,76.2334,76.3133,9675.0
2025-05-02 14:15:00,76.43,76.5,76.38,76.38,9253.0,76.3133,76.3832,76.2634,76.2634,9253.0
2025-05-02 14:20:00,76.37,76.46,76.35,76.43,7649.0,76.2534,76.3433,76.2334,76.3133,7649.0
2025-05-02 14:25:00,76.43,76.54,76.39,76.5,16152.0,76.3133,76.4232,76.2734,76.3832,16152.0
2025-05-02 14:30:00,76.52,76.67,76.51,76.56,14155.0,76.4032,76.553,76.3932,76.4431,14155.0
2025-05-02 14:35:00,76.6,76.7,76.59,76.66,5390.0,76.4831,76.5829,76.4731,76.543,5390.0
2025-05-02 14:40:00,76.64,76.66,76.51,76.56,4526.0,76.523,76.543,76.3932,76.4431,4526.0
2025-05-02 14:45:00,76.54,76.54,76.15,76.15,10865.0,76.4232,76.4232,76.0338,76.0338,10865.0
2025-05-02 14:50:00,76.14,76.17,76.03,76.13,12222.0,76.0238,76.0537,75.9139,76.0138,12222.0
2025-05-02 14:55:00,76.12,76.17,76.0,76.07,11966.0,76.0038,76.0537,75.884,75.9539,11966.0
2025-05-02 15:00:00,76.06,76.07,75.91,75.96,7556.0,75.9439,75.9539,75.7941,75.844,7556.0
2025-05-02 15:05:00,76.0,76.13,75.9,76.08,11162.0,75.884,76.0138,75.7841,75.9639,11162.0
2025-05-02 15:10:00,76.08,76.1,75.85,75.94,10461.0,75.9639,75.9838,75.7342,75.8241,10461.0
2025-05-02 15:15:00,75.92,76.12,75.92,76.07,11164.0,75.8041,76.0038,75.8041,75.9539,11164.0
2025-05-02 15:20:00,76.06,76.16,75.99,76.13,10630.0,75.9439,76.0437,75.874,76.0138,10630.0
2025-05-02 15:25:00,76.12,76.23,76.1,76.17,10518.0,76.0038,76.1136,75.9838,76.0537,10518.0
2025-05-02 15:30:00,76.13,76.17,76.06,76.14,14186.0,76.0138,76.0537,75.9439,76.0238,14186.0
2025-05-02 15:35:00,76.11,76.11,75.95,76.01,19076.0,75.9938,75.9938,75.8341,75.894,19076.0
2025-05-02 15:40:00,76.04,76.1,76.0,76.02,14666.0,75.9239,75.9838,75.884,75.904,14666.0
2025-05-02 15:45:00,75.98,75.98,75.68,75.7,27531.0,75.864,75.864,75.5645,75.5844,27531.0
2025-05-02 15:50:00,75.72,76.0,75.72,75.86,45546.0,75.6044,75.884,75.6044,75.7442,45546.0
2025-05-02 15:55:00,75.82,75.92,75.56,75.84,211399.0,75.7043,75.8041,75.4447,75.7242,211399.0
2025-05-05 09:30:00,75.46,75.99,75.34,75.88,36281.0,75.3448,75.874,75.225,75.7642,36281.0
2025-05-05 09:35:00,75.95,76.38,75.95,76.03,15288.0,75.8341,76.2634,75.8341,75.9139,15288.0
2025-05-05 09:40:00,76.02,76.02,75.73,75.75,11637.0,75.904,75.904,75.6144,75.6344,11637.0
2025-05-05 09:45:00,75.69,75.99,75.6,75.67,7443.0,75.5745,75.874,75.4846,75.5545,7443.0
2025-05-05 09:50:00,75.72,75.72,75.44,75.64,11084.0,75.6044,75.6044,75.3248,75.5245,11084.0
2025-05-05 09:55:00,75.69,75.83,75.58,75.66,6712.0,75.5745,75.7142,75.4646,75.5445,6712.0
2025-05-05 10:00:00,75.69,76.19,75.67,76.0,14099.0,75.5745,76.0737,75.5545,75.884,14099.0
2025-05-05 10:05:00,75.98,76.1,75.79,75.81,6457.0,75.864,75.9838,75.6743,75.6943,6457.0
2025-05-05 10:10:00,75.79,75.79,75.52,75.58,8309.0,75.6743,75.6743,75.4047,75.4646,8309.0
2025-05-05 10:15:00,75.55,75.84,75.55,75.78,7408.0,75.4347,75.7242,75.4347,75.6643,7408.0
2025-05-05 10:20:00,75.8,75.81,75.46,75.56,3494.0,75.6843,75.6943,75.3448,75.4447,3494.0
2025-05-05 10:25:00,75.57,75.76,75.57,75.73,6360.0,75.4546,75.6444,75.4546,75.6144,6360.0
2025-05-05 10:30:00,75.79,75.84,75.51,75.52,8812.0,75.6743,75.7242,75.3947,75.4047,8812.0
2025-05-05 10:35:00,75.53,75.73,75.45,75.68,6437.0,75.4147,75.6144,75.3348,75.5645,6437.0
2025-05-05 10:40:00,75.65,75.74,75.58,75.66,4507.0,75.5345,75.6244,75.4646,75.5445,4507.0
2025-05-05 10:45:00,75.68,75.68,75.53,75.53,3756.0,75.5645,75.5645,75.4147,75.4147,3756.0
2025-05-05 10:50:00,75.57,75.57,75.44,75.54,7009.0,75.4546,75.4546,75.3248,75.4247,7009.0
2025-05-05 10:55:00,75.53,75.64,75.52,75.62,2800.0,75.4147,75.5245,75.4047,75.5046,2800.0
2025-05-05 11:00:00,75.61,75.77,75.6,75.76,5306.0,75.4946,75.6543,75.4846,75.6444,5306.0
2025-05-05 11:05:00,75.77,75.77,75.58,75.63,9757.0,75.6543,75.6543,75.4646,75.5145,9757.0
2025-05-05 11:10:00,75.66,75.73,75.59,75.64,3335.0,75.5445,75.6144,75.4746,75.5245,3335.0
2025-05-05 11:15:00,75.64,75.64,75.46,75.5,4104.0,75.5245,75.5245,75.3448,75.3847,4104.0
2025-05-05 11:20:00,75.54,75.69,75.54,75.61,3720.0,75.4247,75.5745,75.4247,75.4946,3720.0
2025-05-05 11:25:00,75.59,75.62,75.52,75.62,4152.0,75.4746,75.5046,75.4047,75.5046,4152.0
2025-05-05 11:30:00,75.63,75.64,75.45,75.47,6479.0,75.5145,75.5245,75.3348,75.3548,6479.0
2025-05-05 11:35:00,75.51,75.51,75.35,75.36,4291.0,75.3947,75.3947,75.235,75.245,4291.0
2025-05-05 11:40:00,75.38,75.52,75.28,75.32,3757.0,75.2649,75.4047,75.1651,75.205,3757.0
2025-05-05 11:45:00,75.32,75.42,75.27,75.33,6256.0,75.205,75.3049,75.1551,75.215,6256.0
2025-05-05 11:50:00,75.35,75.47,75.35,75.42,4272.0,75.235,75.3548,75.235,75.3049,4272.0
2025-05-05 11:55:00,75.44,75.46,75.34,75.36,7503.0,75.3248,75.3448,75.225,75.245,7503.0
2025-05-05 12:00:00,75.39,75.54,75.38,75.44,6817.0,75.2749,75.4247,75.2649,75.3248,6817.0
2025-05-05 12:05:00,75.48,75.48,75.37,75.41,6393.0,75.3648,75.3648,75.2549,75.2949,6393.0
2025-05-05 12:10:00,75.37,75.47,75.32,75.43,3929.0,75.2549,75.3548,75.205,75.3149,3929.0
2025-05-05 12:15:00,75.46,75.57,75.44,75.52,5419.0,75.3448,75.4546,75.3248,75.4047,5419.0
2025-05-05 12:20:00,75.55,75.62,75.52,75.61,4529.0,75.4347,75.5046,75.4047,75.4946,4529.0
2025-05-05 12:25:00,75.58,75.58,75.45,75.45,5058.0,75.4646,75.4646,75.3348,75.3348,5058.0
2025-05-05 12:30:00,75.48,75.58,75.42,75.49,8361.0,75.3648,75.4646,75.3049,75.3748,8361.0
2025-05-05 12:35:00,75.52,75.54,75.45,75.51,3000.0,75.4047,75.4247,75.3348,75.3947,3000.0
2025-05-05 12:40:00,75.53,75.63,75.53,75.62,5523.0,75.4147,75.5145,75.4147,75.5046,5523.0
2025-05-05 12:45:00,75.61,75.64,75.56,75.62,3798.0,75.4946,75.5245,75.4447,75.5046,3798.0
2025-05-05 12:50:00,75.6,75.64,75.57,75.61,3830.0,75.4846,75.5245,75.4546,75.4946,3830.0
2025-05-05 12:55:00,75.67,75.71,75.63,75.65,4040.0,75.5545,75.5944,75.5145,75.5345,4040.0
2025-05-05 13:00:00,75.62,75.62,75.56,75.59,3694.0,75.5046,75.5046,75.4447,75.4746,3694.0
2025-05-05 13:05:00,75.6,75.62,75.53,75.56,5746.0,75.4846,75.5046,75.4147,75.4447,5746.0
2025-05-05 13:10:00,75.58,75.77,75.57,75.67,11726.0,75.4646,75.6543,75.4546,75.5545,11726.0
2025-05-05 13:15:00,75.66,75.68,75.49,75.52,5170.0,75.5445,75.5645,75.3748,75.4047,5170.0
2025-05-05 13:20:00,75.53,75.62,75.5,75.6,3978.0,75.4147,75.5046,75.3847,75.4846,3978.0
2025-05-05 13:25:00,75.62,75.62,75.5,75.5,2445.0,75.5046,75.5046,75.3847,75.3847,2445.0
2025-05-05 13:30:00,75.55,75.75,75.54,75.75,20609.0,75.4347,75.6344,75.4247,75.6344,20609.0
2025-05-05 13:35:00,75.76,75.82,75.73,75.78,8096.0,75.6444,75.7043,75.6144,75.6643,8096.0
2025-05-05 13:40:00,75.79,75.88,75.79,75.84,4283.0,75.6743,75.7642,75.6743,75.7242,4283.0
2025-05-05 13:45:00,75.84,75.96,75.84,75.95,5450.0,75.7242,75.844,75.7242,75.8341,5450.0
2025-05-05 13:50:00,75.94,76.01,75.91,75.99,5749.0,75.8241,75.894,75.7941,75.874,5749.0
2025-05-05 13:55:00,75.97,75.97,75.86,75.88,5566.0,75.854,75.854,75.7442,75.7642,5566.0
2025-05-05 14:00:00,75.86,76.02,75.82,76.02,4206.0,75.7442,75.904,75.7043,75.904,4206.0
2025-05-05 14:05:00,76.03,76.16,76.0,76.12,9364.0,75.9139,76.0437,75.884,76.0038,9364.0
2025-05-05 14:10:00,76.12,76.17,76.07,76.17,4719.0,76.0038,76.0537,75.9539,76.0537,4719.0
2025-05-05 14:15:00,76.2,76.2,76.07,76.07,5114.0,76.0837,76.0837,75.9539,75.9539,5114.0
2025-05-05 14:20:00,76.08,76.14,76.07,76.08,3529.0,75.9639,76.0238,75.9539,75.9639,3529.0
2025-05-05 14:25:00,76.09,76.17,76.07,76.17,8422.0,75.9738,76.0537,75.9539,76.0537,8422.0
2025-05-05 14:30:00,76.15,76.26,76.15,76.23,9950.0,76.0338,76.1436,76.0338,76.1136,9950.0
2025-05-05 14:35:00,76.23,76.27,76.19,76.23,6797.0,76.1136,76.1536,76.0737,76.1136,6797.0
2025-05-05 14:40:00,76.23,76.29,76.23,76.26,4900.0,76.1136,76.1735,76.1136,76.1436,4900.0
2025-05-05 14:45:00,76.24,76.25,76.18,76.19,6871.0,76.1236,76.1336,76.0637,76.0737,6871.0
2025-05-05 14:50:00,76.21,76.21,76.01,76.02,4411.0,76.0937,76.0937,75.894,75.904,4411.0
2025-05-05 14:55:00,76.02,76.06,75.98,75.98,9337.0,75.904,75.9439,75.864,75.864,9337.0
2025-05-05 15:00:00,75.95,75.95,75.84,75.86,2913.0,75.8341,75.8341,75.7242,75.7442,2913.0
2025-05-05 15:05:00,75.89,75.94,75.79,75.82,10785.0,75.7742,75.8241,75.6743,75.7043,10785.0
2025-05-05 15:10:00,75.85,75.91,75.8,75.88,8679.0,75.7342,75.7941,75.6843,75.7642,8679.0
2025-05-05 15:15:00,75.9,75.94,75.83,75.88,10182.0,75.7841,75.8241,75.7142,75.7642,10182.0
2025-05-05 15:20:00,75.83,75.85,75.62,75.62,8234.0,75.7142,75.7342,75.5046,75.5046,8234.0
2025-05-05 15:25:00,75.66,75.69,75.58,75.59,9390.0,75.5445,75.5745,75.4646,75.4746,9390.0
2025-05-05 15:30:00,75.59,75.74,75.59,75.73,18367.0,75.4746,75.6244,75.4746,75.6144,18367.0
2025-05-05 15:35:00,75.72,75.77,75.7,75.73,12827.0,75.6044,75.6543,75.5844,75.6144,12827.0
2025-05-05 15:40:00,75.71,75.81,75.62,75.62,17134.0,75.5944,75.6943,75.5046,75.5046,17134.0
2025-05-05 15:45:00,75.64,75.66,75.5,75.56,19677.0,75.5245,75.5445,75.3847,75.4447,19677.0
2025-05-05 15:50:00,75.6,75.73,75.5,75.59,35001.0,75.4846,75.6144,75.3847,75.4746,35001.0
2025-05-05 15:55:00,75.54,75.58,75.33,75.44,198983.0,75.4247,75.4646,75.215,75.3248,198983.0
2025-05-06 09:30:00,74.35,74.7,74.1,74.67,30405.0,74.2365,74.586,73.9869,74.556,30405.0
2025-05-06 09:35:00,74.63,74.74,74.44,74.65,7217.0,74.5161,74.6259,74.3264,74.536,7217.0
2025-05-06 09:40:00,74.7,74.7,74.4,74.45,11377.0,74.586,74.586,74.2864,74.3364,11377.0
2025-05-06 09:45:00,74.52,74.58,74.25,74.25,16214.0,74.4062,74.4662,74.1367,74.1367,16214.0
2025-05-06 09:50:00,74.16,74.16,73.97,74.03,13794.0,74.0468,74.0468,73.8571,73.917,13794.0
2025-05-06 09:55:00,74.03,74.29,74.02,74.25,7441.0,73.917,74.1766,73.907,74.1367,7441.0
2025-05-06 10:00:00,74.25,74.47,74.17,74.22,14335.0,74.1367,74.3563,74.0568,74.1067,14335.0
2025-05-06 10:05:00,74.18,74.29,74.07,74.2,10528.0,74.0668,74.1766,73.9569,74.0867,10528.0
2025-05-06 10:10:00,74.19,74.46,74.17,74.34,8743.0,74.0767,74.3463,74.0568,74.2265,8743.0
2025-05-06 10:15:00,74.34,74.53,74.3,74.51,3758.0,74.2265,74.4162,74.1866,74.3963,3758.0
2025-05-06 10:20:00,74.5,74.59,74.45,74.46,5438.0,74.3863,74.4761,74.3364,74.3463,5438.0
2025-05-06 10:25:00,74.46,74.53,74.37,74.48,9172.0,74.3463,74.4162,74.2565,74.3663,9172.0
2025-05-06 10:30:00,74.51,74.54,74.3,74.31,7722.0,74.3963,74.4262,74.1866,74.1966,7722.0
2025-05-06 10:35:00,74.32,74.47,74.19,74.45,9723.0,74.2065,74.3563,74.0767,74.3364,9723.0
2025-05-06 10:40:00,74.49,74.49,74.33,74.36,6325.0,74.3763,74.3763,74.2165,74.2465,6325.0
2025-05-06 10:45:00,74.37,74.54,74.36,74.44,9312.0,74.2565,74.4262,74.2465,74.3264,9312.0
2025-05-06 10:50:00,74.42,74.42,74.28,74.37,5100.0,74.3064,74.3064,74.1666,74.2565,5100.0
2025-05-06 10:55:00,74.32,74.39,74.12,74.16,6988.0,74.2065,74.2764,74.0069,74.0468,6988.0
2025-05-06 11:00:00,74.19,74.28,74.16,74.2,16919.0,74.0767,74.1666,74.0468,74.0867,16919.0
2025-05-06 11:05:00,74.22,74.25,73.94,73.95,11700.0,74.1067,74.1367,73.8271,73.8371,11700.0
2025-05-06 11:10:00,73.97,74.05,73.92,74.0,6475.0,73.8571,73.937,73.8072,73.887,6475.0
2025-05-06 11:15:00,73.99,74.09,73.9,74.06,9247.0,73.8771,73.9769,73.7872,73.9469,9247.0
2025-05-06 11:20:00,74.07,74.18,74.02,74.16,7301.0,73.9569,74.0668,73.907,74.0468,7301.0
2025-05-06 11:25:00,74.12,74.25,74.11,74.25,6670.0,74.0069,74.1367,73.9969,74.1367,6670.0
2025-05-06 11:30:00,74.27,74.3,74.05,74.22,17955.0,74.1566,74.1866,73.937,74.1067,17955.0
2025-05-06 11:35:00,74.23,74.42,74.22,74.42,15304.0,74.1167,74.3064,74.1067,74.3064,15304.0
2025-05-06 11:40:00,74.43,74.44,74.29,74.3,8620.0,74.3164,74.3264,74.1766,74.1866,8620.0
2025-05-06 11:45:00,74.37,74.55,74.3,74.53,4744.0,74.2565,74.4362,74.1866,74.4162,4744.0
2025-05-06 11:50:00,74.54,74.55,74.33,74.35,7100.0,74.4262,74.4362,74.2165,74.2365,7100.0
2025-05-06 11:55:00,74.35,74.42,74.35,74.39,4661.0,74.2365,74.3064,74.2365,74.2764,4661.0
2025-05-06 12:00:00,74.41,74.53,74.38,74.48,6126.0,74.2964,74.4162,74.2665,74.3663,6126.0
2025-05-06 12:05:00,74.46,74.48,74.33,74.33,5947.0,74.3463,74.3663,74.2165,74.2165,5947.0
2025-05-06 12:10:00,74.33,75.03,74.24,74.89,12611.0,74.2165,74.9155,74.1267,74.7757,12611.0
2025-05-06 12:15:00,74.92,74.92,74.71,74.74,3862.0,74.8056,74.8056,74.596,74.6259,3862.0
2025-05-06 12:20:00,74.78,74.78,74.43,74.48,13055.0,74.6658,74.6658,74.3164,74.3663,13055.0
2025-05-06 12:25:00,74.49,74.66,74.49,74.58,5972.0,74.3763,74.546,74.3763,74.4662,5972.0
2025-05-06 12:30:00,74.59,74.67,74.57,74.58,7230.0,74.4761,74.556,74.4562,74.4662,7230.0
2025-05-06 12:35:00,74.58,74.75,74.58,74.65,9261.0,74.4662,74.6359,74.4662,74.536,9261.0
2025-05-06 12:40:00,74.62,74.66,74.38,74.39,3351.0,74.5061,74.546,74.2665,74.2764,3351.0
2025-05-06 12:45:00,74.39,74.43,74.29,74.36,6745.0,74.2764,74.3164,74.1766,74.2465,6745.0
2025-05-06 12:50:00,74.36,74.36,74.17,74.18,3403.0,74.2465,74.2465,74.0568,74.0668,3403.0
2025-05-06 12:55:00,74.21,74.22,74.0,74.0,5447.0,74.0967,74.1067,73.887,73.887,5447.0
2025-05-06 13:00:00,74.04,74.25,74.04,74.16,8620.0,73.927,74.1367,73.927,74.0468,8620.0
2025-05-06 13:05:00,74.22,74.29,74.12,74.15,11017.0,74.1067,74.1766,74.0069,74.0368,11017.0
2025-05-06 13:10:00,74.17,74.2,74.07,74.2,7130.0,74.0568,74.0867,73.9569,74.0867,7130.0
2025-05-06 13:15:00,74.17,74.18,74.0,74.05,6873.0,74.0568,74.0668,73.887,73.937,6873.0
2025-05-06 13:20:00,74.03,74.03,73.8,73.84,8709.0,73.917,73.917,73.6873,73.7273,8709.0
2025-05-06 13:25:00,73.82,73.93,73.79,73.89,11539.0,73.7073,73.8171,73.6774,73.7772,11539.0
2025-05-06 13:30:00,73.89,74.08,73.89,74.08,10150.0,73.7772,73.9669,73.7772,73.9669,10150.0
2025-05-06 13:35:00,74.12,74.19,74.08,74.09,5356.0,74.0069,74.0767,73.9669,73.9769,5356.0
2025-05-06 13:40:00,74.05,74.05,73.95,74.02,6904.0,73.937,73.937,73.8371,73.907,6904.0
2025-05-06 13:45:00,74.03,74.03,73.87,73.9,5135.0,73.917,73.917,73.7572,73.7872,5135.0
2025-05-06 13:50:00,73.91,74.0,73.8,73.8,8271.0,73.7972,73.887,73.6873,73.6873,8271.0
2025-05-06 13:55:00,73.8,73.82,73.74,73.81,6920.0,73.6873,73.7073,73.6274,73.6973,6920.0
2025-05-06 14:00:00,73.78,73.95,73.76,73.83,14478.0,73.6674,73.8371,73.6474,73.7173,14478.0
2025-05-06 14:05:00,73.77,73.96,73.77,73.96,4071.0,73.6574,73.8471,73.6574,73.8471,4071.0
2025-05-06 14:10:00,73.96,73.96,73.74,73.8,8664.0,73.8471,73.8471,73.6274,73.6873,8664.0
2025-05-06 14:15:00,73.82,73.97,73.79,73.94,11144.0,73.7073,73.8571,73.6774,73.8271,11144.0
2025-05-06 14:20:00,73.98,74.13,73.95,74.13,5088.0,73.8671,74.0168,73.8371,74.0168,5088.0
2025-05-06 14:25:00,74.16,74.21,74.13,74.15,5500.0,74.0468,74.0967,74.0168,74.0368,5500.0
2025-05-06 14:30:00,74.12,74.24,74.12,74.19,7783.0,74.0069,74.1267,74.0069,74.0767,7783.0
2025-05-06 14:35:00,74.16,74.19,74.06,74.16,11500.0,74.0468,74.0767,73.9469,74.0468,11500.0
2025-05-06 14:40:00,74.19,74.28,74.17,74.26,11225.0,74.0767,74.1666,74.0568,74.1466,11225.0
2025-05-06 14:45:00,74.23,74.31,74.23,74.31,2543.0,74.1167,74.1966,74.1167,74.1966,2543.0
2025-05-06 14:50:00,74.27,74.4,74.23,74.35,8227.0,74.1566,74.2864,74.1167,74.2365,8227.0
2025-05-06 14:55:00,74.33,74.41,74.31,74.41,7369.0,74.2165,74.2964,74.1966,74.2964,7369.0
2025-05-06 15:00:00,74.36,74.43,74.33,74.42,4716.0,74.2465,74.3164,74.2165,74.3064,4716.0
2025-05-06 15:05:00,74.42,74.43,74.29,74.31,10436.0,74.3064,74.3164,74.1766,74.1966,10436.0
2025-05-06 15:10:00,74.33,74.47,74.25,74.41,10825.0,74.2165,74.3563,74.1367,74.2964,10825.0
2025-05-06 15:15:00,74.4,74.43,74.3,74.33,7881.0,74.2864,74.3164,74.1866,74.2165,7881.0
2025-05-06 15:20:00,74.33,74.35,74.22,74.3,6129.0,74.2165,74.2365,74.1067,74.1866,6129.0
2025-05-06 15:25:00,74.32,74.39,74.3,74.34,9548.0,74.2065,74.2764,74.1866,74.2265,9548.0
2025-05-06 15:30:00,74.36,74.53,74.34,74.45,26811.0,74.2465,74.4162,74.2265,74.3364,26811.0
2025-05-06 15:35:00,74.45,74.58,74.44,74.51,18809.0,74.3364,74.4662,74.3264,74.3963,18809.0
2025-05-06 15:40:00,74.51,74.61,74.44,74.6,14631.0,74.3963,74.4961,74.3264,74.4861,14631.0
2025-05-06 15:45:00,74.63,74.76,74.6,74.72,36680.0,74.5161,74.6459,74.4861,74.6059,36680.0
2025-05-06 15:50:00,74.69,74.72,74.33,74.36,85005.0,74.576,74.6059,74.2165,74.2465,85005.0
2025-05-06 15:55:00,74.31,74.31,74.03,74.1,210354.0,74.1966,74.1966,73.917,73.9869,210354.0
2025-05-07 09:30:00,74.07,74.59,73.8,74.04,28473.0,73.9569,74.4761,73.6873,73.927,28473.0
2025-05-07 09:35:00,74.06,74.21,73.85,74.09,13209.0,73.9469,74.0967,73.7373,73.9769,13209.0
2025-05-07 09:40:00,74.11,74.46,74.1,74.37,7201.0,73.9969,74.3463,73.9869,74.2565,7201.0
2025-05-07 09:45:00,74.39,74.45,74.11,74.19,11566.0,74.2764,74.3364,73.9969,74.0767,11566.0
2025-05-07 09:50:00,74.21,74.33,74.16,74.29,3804.0,74.0967,74.2165,74.0468,74.1766,3804.0
2025-05-07 09:55:00,74.25,74.38,74.24,74.25,4989.0,74.1367,74.2665,74.1267,74.1367,4989.0
2025-05-07 10:00:00,74.26,74.41,74.11,74.14,9471.0,74.1466,74.2964,73.9969,74.0268,9471.0
2025-05-07 10:05:00,74.1,74.3,74.06,74.2,6147.0,73.9869,74.1866,73.9469,74.0867,6147.0
2025-05-07 10:10:00,74.17,74.22,73.91,73.94,7550.0,74.0568,74.1067,73.7972,73.8271,7550.0
2025-05-07 10:15:00,73.89,74.06,73.89,73.91,15753.0,73.7772,73.9469,73.7772,73.7972,15753.0
2025-05-07 10:20:00,73.87,73.97,73.75,73.96,5573.0,73.7572,73.8571,73.6374,73.8471,5573.0
2025-05-07 10:25:00,73.92,74.09,73.9,74.09,9220.0,73.8072,73.9769,73.7872,73.9769,9220.0
2025-05-07 10:30:00,74.04,74.27,74.04,74.18,8957.0,73.927,74.1566,73.927,74.0668,8957.0
2025-05-07 10:35:00,74.11,74.19,74.09,74.17,11827.0,73.9969,74.0767,73.9769,74.0568,11827.0
2025-05-07 10:40:00,74.15,74.18,74.02,74.12,7195.0,74.0368,74.0668,73.907,74.0069,7195.0
2025-05-07 10:45:00,74.15,74.22,74.09,74.09,12279.0,74.0368,74.1067,73.9769,73.9769,12279.0
2025-05-07 10:50:00,74.09,74.1,73.8,73.81,10405.0,73.9769,73.9869,73.6873,73.6973,10405.0
2025-05-07 10:55:00,73.77,73.9,73.75,73.89,7742.0,73.6574,73.7872,73.6374,73.7772,7742.0
2025-05-07 11:00:00,73.87,73.92,73.8,73.88,7648.0,73.7572,73.8072,73.6873,73.7672,7648.0
2025-05-07 11:05:00,73.86,73.86,73.73,73.83,6231.0,73.7473,73.7473,73.6174,73.7173,6231.0
2025-05-07 11:10:00,73.86,73.95,73.76,73.77,11317.0,73.7473,73.8371,73.6474,73.6574,11317.0
2025-05-07 11:15:00,73.73,73.98,73.73,73.96,9677.0,73.6174,73.8671,73.6174,73.8471,9677.0
2025-05-07 11:20:00,73.95,74.2,73.84,74.15,17417.0,73.8371,74.0867,73.7273,74.0368,17417.0
2025-05-07 11:25:00,74.12,74.14,73.95,74.01,7612.0,74.0069,74.0268,73.8371,73.897,7612.0
2025-05-07 11:30:00,74.0,74.23,74.0,74.14,9249.0,73.887,74.1167,73.887,74.0268,9249.0
2025-05-07 11:35:00,74.13,74.2,74.0,74.15,7476.0,74.0168,74.0867,73.887,74.0368,7476.0
2025-05-07 11:40:00,74.17,74.23,74.1,74.18,4298.0,74.0568,74.1167,73.9869,74.0668,4298.0
2025-05-07 11:45:00,74.21,74.23,74.13,74.15,4414.0,74.0967,74.1167,74.0168,74.0368,4414.0
2025-05-07 11:50:00,74.15,74.42,74.15,74.34,6794.0,74.0368,74.3064,74.0368,74.2265,6794.0
2025-05-07 11:55:00,74.37,74.44,74.34,74.35,3411.0,74.2565,74.3264,74.2265,74.2365,3411.0
2025-05-07 12:00:00,74.36,74.36,74.22,74.25,5103.0,74.2465,74.2465,74.1067,74.1367,5103.0
2025-05-07 12:05:00,74.31,74.33,74.19,74.26,5141.0,74.1966,74.2165,74.0767,74.1466,5141.0
2025-05-07 12:10:00,74.25,74.35,74.24,74.32,5315.0,74.1367,74.2365,74.1267,74.2065,5315.0
2025-05-07 12:15:00,74.3,74.3,74.2,74.23,6355.0,74.1866,74.1866,74.0867,74.1167,6355.0
2025-05-07 12:20:00,74.23,74.23,73.95,74.01,6294.0,74.1167,74.1167,73.8371,73.897,6294.0
2025-05-07 12:25:00,73.99,74.03,73.82,73.83,9351.0,73.8771,73.917,73.7073,73.7173,9351.0
2025-05-07 12:30:00,73.87,73.87,73.75,73.85,5558.0,73.7572,73.7572,73.6374,73.7373,5558.0
2025-05-07 12:35:00,73.83,73.95,73.81,73.88,7253.0,73.7173,73.8371,73.6973,73.7672,7253.0
2025-05-07 12:40:00,73.89,74.13,73.88,74.11,7188.0,73.7772,74.0168,73.7672,73.9969,7188.0
2025-05-07 12:45:00,74.13,74.24,74.05,74.23,5714.0,74.0168,74.1267,73.937,74.1167,5714.0
2025-05-07 12:50:00,74.27,74.4,74.24,74.37,9288.0,74.1566,74.2864,74.1267,74.2565,9288.0
2025-05-07 12:55:00,74.34,74.46,74.3,74.3,6797.0,74.2265,74.3463,74.1866,74.1866,6797.0
2025-05-07 13:00:00,74.29,74.42,74.27,74.33,4124.0,74.1766,74.3064,74.1566,74.2165,4124.0
2025-05-07 13:05:00,74.38,74.46,74.35,74.4,5601.0,74.2665,74.3463,74.2365,74.2864,5601.0
2025-05-07 13:10:00,74.44,74.52,74.44,74.48,3298.0,74.3264,74.4062,74.3264,74.3663,3298.0
2025-05-07 13:15:00,74.49,74.53,74.38,74.38,4096.0,74.3763,74.4162,74.2665,74.2665,4096.0
2025-05-07 13:20:00,74.36,74.38,74.28,74.34,4743.0,74.2465,74.2665,74.1666,74.2265,4743.0
2025-05-07 13:25:00,74.36,74.38,74.2,74.22,4239.0,74.2465,74.2665,74.0867,74.1067,4239.0
2025-05-07 13:30:00,74.25,74.29,74.17,74.2,4006.0,74.1367,74.1766,74.0568,74.0867,4006.0
2025-05-07 13:35:00,74.18,74.19,74.05,74.13,5395.0,74.0668,74.0767,73.937,74.0168,5395.0
2025-05-07 13:40:00,74.13,74.21,74.12,74.14,3173.0,74.0168,74.0967,74.0069,74.0268,3173.0
2025-05-07 13:45:00,74.16,74.19,74.12,74.14,7205.0,74.0468,74.0767,74.0069,74.0268,7205.0
2025-05-07 13:50:00,74.14,74.16,73.79,73.82,16315.0,74.0268,74.0468,73.6774,73.7073,16315.0
2025-05-07 13:55:00,73.76,73.86,73.7,73.78,5748.0,73.6474,73.7473,73.5875,73.6674,5748.0
2025-05-07 14:00:00,73.83,74.07,73.65,73.98,12001.0,73.7173,73.9569,73.5376,73.8671,12001.0
2025-05-07 14:05:00,73.93,73.93,73.27,73.34,15267.0,73.8171,73.8171,73.1582,73.228,15267.0
2025-05-07 14:10:00,73.35,73.59,73.28,73.28,13645.0,73.238,73.4777,73.1681,73.1681,13645.0
2025-05-07 14:15:00,73.23,73.56,73.11,73.52,14368.0,73.1182,73.4477,72.9984,73.4078,14368.0
2025-05-07 14:20:00,73.57,73.87,73.57,73.78,6787.0,73.4577,73.7572,73.4577,73.6674,6787.0
2025-05-07 14:25:00,73.78,73.93,73.78,73.89,4078.0,73.6674,73.8171,73.6674,73.7772,4078.0
2025-05-07 14:30:00,73.88,74.04,73.75,73.99,7090.0,73.7672,73.927,73.6374,73.8771,7090.0
2025-05-07 14:35:00,73.96,74.13,73.87,74.09,12419.0,73.8471,74.0168,73.7572,73.9769,12419.0
2025-05-07 14:40:00,74.08,74.25,74.07,74.15,17749.0,73.9669,74.1367,73.9569,74.0368,17749.0
2025-05-07 14:45:00,74.19,74.24,73.76,73.86,6840.0,74.0767,74.1267,73.6474,73.7473,6840.0
2025-05-07 14:50:00,73.9,73.95,73.74,73.83,6358.0,73.7872,73.8371,73.6274,73.7173,6358.0
2025-05-07 14:55:00,73.89,74.4,73.89,74.3,18155.0,73.7772,74.2864,73.7772,74.1866,18155.0
2025-05-07 15:00:00,74.3,74.3,74.02,74.12,7344.0,74.1866,74.1866,73.907,74.0069,7344.0
2025-05-07 15:05:00,74.08,74.24,74.03,74.23,7118.0,73.9669,74.1267,73.917,74.1167,7118.0
2025-05-07 15:10:00,74.26,74.28,74.01,74.21,12833.0,74.1466,74.1666,73.897,74.0967,12833.0
2025-05-07 15:15:00,74.24,74.29,74.03,74.19,16126.0,74.1267,74.1766,73.917,74.0767,16126.0
2025-05-07 15:20:00,74.21,74.22,73.99,74.06,13743.0,74.0967,74.1067,73.8771,73.9469,13743.0
2025-05-07 15:25:00,74.02,74.03,73.71,73.76,19912.0,73.907,73.917,73.5975,73.6474,19912.0
2025-05-07 15:30:00,73.72,73.92,73.71,73.78,13486.0,73.6075,73.8072,73.5975,73.6674,13486.0
2025-05-07 15:35:00,73.78,74.14,73.73,74.13,21093.0,73.6674,74.0268,73.6174,74.0168,21093.0
2025-05-07 15:40:00,74.12,75.27,74.02,75.1,77019.0,74.0069,75.1551,73.907,74.9854,77019.0
2025-05-07 15:45:00,75.2,75.48,74.79,74.91,54139.0,75.0852,75.3648,74.6758,74.7956,54139.0
2025-05-07 15:50:00,74.81,74.83,74.4,74.56,49644.0,74.6958,74.7158,74.2864,74.4462,49644.0
2025-05-07 15:55:00,74.59,75.34,74.53,75.09,461896.0,74.4761,75.225,74.4162,74.9754,461896.0
2025-05-08 09:30:00,76.21,76.35,75.88,76.1,81333.0,76.0937,76.2334,75.7642,75.9838,81333.0
2025-05-08 09:35:00,76.01,76.37,75.91,76.07,17467.0,75.894,76.2534,75.7941,75.9539,17467.0
2025-05-08 09:40:00,76.1,76.18,75.86,75.95,10653.0,75.9838,76.0637,75.7442,75.8341,10653.0
2025-05-08 09:45:00,75.94,76.11,75.69,75.73,11962.0,75.8241,75.9938,75.5745,75.6144,11962.0
2025-05-08 09:50:00,75.74,75.91,75.62,75.83,11100.0,75.6244,75.7941,75.5046,75.7142,11100.0
2025-05-08 09:55:00,75.85,75.92,75.72,75.82,13013.0,75.7342,75.8041,75.6044,75.7043,13013.0
2025-05-08 10:00:00,75.85,76.12,75.73,75.92,12702.0,75.7342,76.0038,75.6144,75.8041,12702.0
2025-05-08 10:05:00,75.94,76.15,75.9,76.02,19180.0,75.8241,76.0338,75.7841,75.904,19180.0
2025-05-08 10:10:00,75.98,75.99,75.76,75.89,10930.0,75.864,75.874,75.6444,75.7742,10930.0
2025-05-08 10:15:00,75.88,75.93,75.6,75.66,19430.0,75.7642,75.8141,75.4846,75.5445,19430.0
2025-05-08 10:20:00,75.65,75.84,75.61,75.77,19066.0,75.5345,75.7242,75.4946,75.6543,19066.0
2025-05-08 10:25:00,75.78,76.15,75.78,76.14,18409.0,75.6643,76.0338,75.6643,76.0238,18409.0
2025-05-08 10:30:00,76.17,76.4,76.16,76.35,13379.0,76.0537,76.2834,76.0437,76.2334,13379.0
2025-05-08 10:35:00,76.35,76.45,76.21,76.28,20777.0,76.2334,76.3333,76.0937,76.1636,20777.0
2025-05-08 10:40:00,76.25,76.33,76.14,76.33,14165.0,76.1336,76.2135,76.0238,76.2135,14165.0
2025-05-08 10:45:00,76.33,76.33,76.1,76.11,8672.0,76.2135,76.2135,75.9838,75.9938,8672.0
2025-05-08 10:50:00,76.11,76.44,75.99,76.05,14693.0,75.9938,76.3233,75.874,75.9339,14693.0
2025-05-08 10:55:00,75.98,76.0,75.75,75.88,12279.0,75.864,75.884,75.6344,75.7642,12279.0
2025-05-08 11:00:00,75.85,76.13,75.85,75.95,6869.0,75.7342,76.0138,75.7342,75.8341,6869.0
2025-05-08 11:05:00,75.98,76.19,75.98,76.19,11816.0,75.864,76.0737,75.864,76.0737,11816.0
2025-05-08 11:10:00,76.19,76.22,76.13,76.16,6645.0,76.0737,76.1036,76.0138,76.0437,6645.0
2025-05-08 11:15:00,76.14,76.19,76.09,76.17,15218.0,76.0238,76.0737,75.9738,76.0537,15218.0
2025-05-08 11:20:00,76.15,76.48,76.09,76.48,18018.0,76.0338,76.3633,75.9738,76.3633,18018.0
2025-05-08 11:25:00,76.5,76.91,76.47,76.61,37862.0,76.3832,76.7926,76.3533,76.4931,37862.0
2025-05-08 11:30:00,76.62,76.86,76.45,76.8,10631.0,76.503,76.7427,76.3333,76.6828,10631.0
2025-05-08 11:35:00,76.85,77.02,76.81,76.99,19112.0,76.7327,76.9024,76.6927,76.8725,19112.0
2025-05-08 11:40:00,77.02,77.54,77.01,77.41,22549.0,76.9024,77.4216,76.8924,77.2918,22549.0
2025-05-08 11:45:00,77.42,77.54,77.31,77.5,18719.0,77.3018,77.4216,77.192,77.3817,18719.0
2025-05-08 11:50:00,77.5,77.5,77.26,77.39,30862.0,77.3817,77.3817,77.1421,77.2719,30862.0
2025-05-08 11:55:00,77.37,77.37,77.07,77.08,14942.0,77.2519,77.2519,76.9524,76.9623,14942.0
2025-05-08 12:00:00,77.05,77.32,77.04,77.23,11839.0,76.9324,77.202,76.9224,77.1121,11839.0
2025-05-08 12:05:00,77.26,77.29,77.18,77.26,10954.0,77.1421,77.172,77.0622,77.1421,10954.0
2025-05-08 12:10:00,77.28,77.47,77.21,77.43,14392.0,77.162,77.3517,77.0921,77.3118,14392.0
2025-05-08 12:15:00,77.49,77.67,77.48,77.57,9167.0,77.3717,77.5514,77.3617,77.4516,9167.0
2025-05-08 12:20:00,77.57,77.59,77.41,77.48,18712.0,77.4516,77.4716,77.2918,77.3617,18712.0
2025-05-08 12:25:00,77.45,77.52,77.25,77.29,15355.0,77.3318,77.4017,77.1321,77.172,15355.0
2025-05-08 12:30:00,77.33,77.53,77.31,77.5,8755.0,77.212,77.4116,77.192,77.3817,8755.0
2025-05-08 12:35:00,77.55,77.65,77.48,77.6,9630.0,77.4316,77.5315,77.3617,77.4815,9630.0
2025-05-08 12:40:00,77.6,77.89,77.6,77.83,31107.0,77.4815,77.7711,77.4815,77.7112,31107.0
2025-05-08 12:45:00,77.86,78.01,77.8,78.01,17614.0,77.7411,77.8909,77.6812,77.8909,17614.0
2025-05-08 12:50:00,77.99,78.03,77.95,78.01,12215.0,77.8709,77.9109,77.831,77.8909,12215.0
2025-05-08 12:55:00,77.97,78.0,77.87,77.93,15326.0,77.851,77.8809,77.7511,77.811,15326.0
2025-05-08 13:00:00,77.94,77.97,77.83,77.92,5788.0,77.821,77.851,77.7112,77.8011,5788.0
2025-05-08 13:05:00,77.92,77.98,77.8,77.92,10801.0,77.8011,77.861,77.6812,77.8011,10801.0
2025-05-08 13:10:00,77.9,77.92,77.72,77.75,19214.0,77.7811,77.8011,77.6014,77.6313,19214.0
2025-05-08 13:15:00,77.73,77.73,77.53,77.58,7119.0,77.6113,77.6113,77.4116,77.4616,7119.0
2025-05-08 13:20:00,77.55,77.63,77.39,77.63,7660.0,77.4316,77.5115,77.2719,77.5115,7660.0
2025-05-08 13:25:00,77.6,77.67,77.45,77.57,14132.0,77.4815,77.5514,77.3318,77.4516,14132.0
2025-05-08 13:30:00,77.55,77.66,77.33,77.33,10446.0,77.4316,77.5415,77.212,77.212,10446.0
2025-05-08 13:35:00,77.33,77.47,77.28,77.36,12657.0,77.212,77.3517,77.162,77.2419,12657.0
2025-05-08 13:40:00,77.37,77.47,77.33,77.38,5166.0,77.2519,77.3517,77.212,77.2619,5166.0
2025-05-08 13:45:00,77.41,77.42,77.18,77.32,16766.0,77.2918,77.3018,77.0622,77.202,16766.0
2025-05-08 13:50:00,77.31,77.42,77.27,77.4,9503.0,77.192,77.3018,77.152,77.2818,9503.0
2025-05-08 13:55:00,77.37,77.38,77.12,77.13,14733.0,77.2519,77.2619,77.0023,77.0123,14733.0
2025-05-08 14:00:00,77.09,77.21,77.01,77.01,12759.0,76.9723,77.0921,76.8924,76.8924,12759.0
2025-05-08 14:05:00,77.03,77.13,76.98,77.09,12539.0,76.9124,77.0123,76.8625,76.9723,12539.0
2025-05-08 14:10:00,77.05,77.11,76.97,77.09,13249.0,76.9324,76.9923,76.8525,76.9723,13249.0
2025-05-08 14:15:00,77.09,77.28,77.09,77.27,7280.0,76.9723,77.162,76.9723,77.152,7280.0
2025-05-08 14:20:00,77.28,77.35,77.23,77.31,14354.0,77.162,77.2319,77.1121,77.192,14354.0
2025-05-08 14:25:00,77.3,77.4,77.25,77.25,8343.0,77.182,77.2818,77.1321,77.1321,8343.0
2025-05-08 14:30:00,77.29,77.47,77.28,77.47,6469.0,77.172,77.3517,77.162,77.3517,6469.0
2025-05-08 14:35:00,77.45,77.56,77.44,77.44,7138.0,77.3318,77.4416,77.3218,77.3218,7138.0
2025-05-08 14:40:00,77.46,77.58,77.45,77.51,8123.0,77.3418,77.4616,77.3318,77.3917,8123.0
2025-05-08 14:45:00,77.49,77.49,77.3,77.3,13324.0,77.3717,77.3717,77.182,77.182,13324.0
2025-05-08 14:50:00,77.28,77.34,77.22,77.29,11217.0,77.162,77.2219,77.1021,77.172,11217.0
2025-05-08 14:55:00,77.3,77.36,77.23,77.3,25976.0,77.182,77.2419,77.1121,77.182,25976.0
2025-05-08 15:00:00,77.27,77.44,77.18,77.44,11127.0,77.152,77.3218,77.0622,77.3218,11127.0
2025-05-08 15:05:00,77.44,77.47,77.38,77.43,13217.0,77.3218,77.3517,77.2619,77.3118,13217.0
2025-05-08 15:10:00,77.4,77.48,77.37,77.43,10827.0,77.2818,77.3617,77.2519,77.3118,10827.0
2025-05-08 15:15:00,77.38,77.48,77.35,77.44,15646.0,77.2619,77.3617,77.2319,77.3218,15646.0
2025-05-08 15:20:00,77.45,77.66,77.45,77.54,16934.0,77.3318,77.5415,77.3318,77.4216,16934.0
2025-05-08 15:25:00,77.61,77.7,77.54,77.63,12583.0,77.4915,77.5814,77.4216,77.5115,12583.0
2025-05-08 15:30:00,77.63,77.72,77.55,77.55,18427.0,77.5115,77.6014,77.4316,77.4316,18427.0
2025-05-08 15:35:00,77.57,77.61,77.48,77.48,15819.0,77.4516,77.4915,77.3617,77.3617,15819.0
2025-05-08 15:40:00,77.48,77.49,77.34,77.36,15386.0,77.3617,77.3717,77.2219,77.2419,15386.0
2025-05-08 15:45:00,77.38,77.38,77.22,77.25,18782.0,77.2619,77.2619,77.1021,77.1321,18782.0
2025-05-08 15:50:00,77.24,77.37,76.97,77.03,39641.0,77.1221,77.2519,76.8525,76.9124,39641.0
2025-05-08 15:55:00,77.02,77.04,76.72,76.84,193301.0,76.9024,76.9224,76.6029,76.7227,193301.0
2025-05-09 09:30:00,77.28,78.38,77.21,77.49,39009.0,77.162,78.2604,77.0921,77.3717,39009.0
2025-05-09 09:35:00,77.86,77.94,77.71,77.71,8328.0,77.7411,77.821,77.5914,77.5914,8328.0
2025-05-09 09:40:00,77.77,78.07,77.61,77.73,15764.0,77.6513,77.9508,77.4915,77.6113,15764.0
2025-05-09 09:45:00,77.66,77.83,77.62,77.74,10391.0,77.5415,77.7112,77.5015,77.6213,10391.0
2025-05-09 09:50:00,77.74,77.84,77.53,77.73,32727.0,77.6213,77.7212,77.4116,77.6113,32727.0
2025-05-09 09:55:00,77.78,77.82,77.57,77.6,11480.0,77.6613,77.7012,77.4516,77.4815,11480.0
2025-05-09 10:00:00,77.55,77.87,77.51,77.63,16983.0,77.4316,77.7511,77.3917,77.5115,16983.0
2025-05-09 10:05:00,77.65,77.86,77.5,77.7,17144.0,77.5315,77.7411,77.3817,77.5814,17144.0
2025-05-09 10:10:00,77.71,77.84,77.67,77.71,15643.0,77.5914,77.7212,77.5514,77.5914,15643.0
2025-05-09 10:15:00,77.7,77.89,77.38,77.38,11498.0,77.5814,77.7711,77.2619,77.2619,11498.0
2025-05-09 10:20:00,77.38,77.43,76.97,77.14,12643.0,77.2619,77.3118,76.8525,77.0222,12643.0
2025-05-09 10:25:00,77.13,77.13,76.83,76.88,10253.0,77.0123,77.0123,76.7127,76.7626,10253.0
2025-05-09 10:30:00,76.85,77.22,76.85,77.14,16871.0,76.7327,77.1021,76.7327,77.0222,16871.0
2025-05-09 10:35:00,77.11,77.14,76.8,76.9,20221.0,76.9923,77.0222,76.6828,76.7826,20221.0
2025-05-09 10:40:00,76.9,77.17,76.87,77.17,10351.0,76.7826,77.0522,76.7527,77.0522,10351.0
2025-05-09 10:45:00,77.16,77.28,77.12,77.24,7644.0,77.0422,77.162,77.0023,77.1221,7644.0
2025-05-09 10:50:00,77.24,77.28,77.02,77.07,6512.0,77.1221,77.162,76.9024,76.9524,6512.0
2025-05-09 10:55:00,77.06,77.19,77.02,77.16,5855.0,76.9424,77.0722,76.9024,77.0422,5855.0
2025-05-09 11:00:00,77.14,77.26,77.11,77.26,1854.0,77.0222,77.1421,76.9923,77.1421,1854.0
2025-05-09 11:05:00,77.25,77.38,77.24,77.38,6957.0,77.1321,77.2619,77.1221,77.2619,6957.0
2025-05-09 11:10:00,77.41,77.44,77.26,77.34,10381.0,77.2918,77.3218,77.1421,77.2219,10381.0
2025-05-09 11:15:00,77.32,77.37,77.23,77.23,7917.0,77.202,77.2519,77.1121,77.1121,7917.0
2025-05-09 11:20:00,77.21,77.21,77.07,77.07,2717.0,77.0921,77.0921,76.9524,76.9524,2717.0
2025-05-09 11:25:00,77.04,77.11,76.96,77.09,7029.0,76.9224,76.9923,76.8425,76.9723,7029.0
2025-05-09 11:30:00,77.08,77.1,76.91,77.02,8716.0,76.9623,76.9823,76.7926,76.9024,8716.0
2025-05-09 11:35:00,77.07,77.14,77.01,77.05,8286.0,76.9524,77.0222,76.8924,76.9324,8286.0
2025-05-09 11:40:00,77.06,77.07,76.97,76.99,5653.0,76.9424,76.9524,76.8525,76.8725,5653.0
2025-05-09 11:45:00,76.98,77.0,76.88,76.9,9729.0,76.8625,76.8825,76.7626,76.7826,9729.0
2025-05-09 11:50:00,76.89,77.09,76.89,76.97,6229.0,76.7726,76.9723,76.7726,76.8525,6229.0
2025-05-09 11:55:00,76.99,77.1,76.99,77.09,5460.0,76.8725,76.9823,76.8725,76.9723,5460.0
2025-05-09 12:00:00,77.09,77.17,76.93,76.95,5916.0,76.9723,77.0522,76.8126,76.8325,5916.0
2025-05-09 12:05:00,76.88,76.98,76.81,76.81,10525.0,76.7626,76.8625,76.6927,76.6927,10525.0
2025-05-09 12:10:00,76.83,76.84,76.71,76.83,5809.0,76.7127,76.7227,76.5929,76.7127,5809.0
2025-05-09 12:15:00,76.85,76.95,76.8,76.87,6063.0,76.7327,76.8325,76.6828,76.7527,6063.0
2025-05-09 12:20:00,76.87,76.99,76.86,76.97,3529.0,76.7527,76.8725,76.7427,76.8525,3529.0
2025-05-09 12:25:00,76.95,76.98,76.8,76.82,4427.0,76.8325,76.8625,76.6828,76.7027,4427.0
2025-05-09 12:30:00,76.79,76.91,76.78,76.91,5821.0,76.6728,76.7926,76.6628,76.7926,5821.0
2025-05-09 12:35:00,76.94,77.07,76.92,76.92,6732.0,76.8225,76.9524,76.8026,76.8026,6732.0
2025-05-09 12:40:00,76.92,76.96,76.9,76.91,2411.0,76.8026,76.8425,76.7826,76.7926,2411.0
2025-05-09 12:45:00,76.92,76.94,76.82,76.84,8556.0,76.8026,76.8225,76.7027,76.7227,8556.0
2025-05-09 12:50:00,76.85,77.0,76.84,76.99,31950.0,76.7327,76.8825,76.7227,76.8725,31950.0
2025-05-09 12:55:00,77.0,77.01,76.79,76.8,2516.0,76.8825,76.8924,76.6728,76.6828,2516.0
2025-05-09 13:00:00,76.79,76.94,76.79,76.93,6296.0,76.6728,76.8225,76.6728,76.8126,6296.0
2025-05-09 13:05:00,76.93,76.98,76.85,76.98,4892.0,76.8126,76.8625,76.7327,76.8625,4892.0
2025-05-09 13:10:00,76.98,77.07,76.96,76.97,4333.0,76.8625,76.9524,76.8425,76.8525,4333.0
2025-05-09 13:15:00,76.97,77.15,76.96,77.12,5741.0,76.8525,77.0322,76.8425,77.0023,5741.0
2025-05-09 13:20:00,77.09,77.14,76.81,77.14,20309.0,76.9723,77.0222,76.6927,77.0222,20309.0
2025-05-09 13:25:00,77.16,77.18,77.11,77.11,3013.0,77.0422,77.0622,76.9923,76.9923,3013.0
2025-05-09 13:30:00,77.16,77.16,77.05,77.16,6839.0,77.0422,77.0422,76.9324,77.0422,6839.0
2025-05-09 13:35:00,77.17,77.26,77.17,77.25,5311.0,77.0522,77.1421,77.0522,77.1321,5311.0
2025-05-09 13:40:00,77.24,77.33,77.21,77.33,3880.0,77.1221,77.212,77.0921,77.212,3880.0
2025-05-09 13:45:00,77.34,77.38,77.31,77.32,6095.0,77.2219,77.2619,77.192,77.202,6095.0
2025-05-09 13:50:00,77.29,77.29,77.16,77.25,6812.0,77.172,77.172,77.0422,77.1321,6812.0
2025-05-09 13:55:00,77.23,77.27,77.2,77.25,4860.0,77.1121,77.152,77.0822,77.1321,4860.0
2025-05-09 14:00:00,77.27,77.32,77.21,77.28,7744.0,77.152,77.202,77.0921,77.162,7744.0
2025-05-09 14:05:00,77.3,77.43,77.28,77.33,6109.0,77.182,77.3118,77.162,77.212,6109.0
2025-05-09 14:10:00,77.33,77.43,77.3,77.42,4554.0,77.212,77.3118,77.182,77.3018,4554.0
2025-05-09 14:15:00,77.44,77.47,77.23,77.23,9931.0,77.3218,77.3517,77.1121,77.1121,9931.0
2025-05-09 14:20:00,77.2,77.31,77.2,77.31,4200.0,77.0822,77.192,77.0822,77.192,4200.0
2025-05-09 14:25:00,77.28,77.3,77.22,77.24,6059.0,77.162,77.182,77.1021,77.1221,6059.0
2025-05-09 14:30:00,77.25,77.33,77.25,77.29,7256.0,77.1321,77.212,77.1321,77.172,7256.0
2025-05-09 14:35:00,77.3,77.3,77.19,77.22,8286.0,77.182,77.182,77.0722,77.1021,8286.0
2025-05-09 14:40:00,77.25,77.27,77.21,77.25,7027.0,77.1321,77.152,77.0921,77.1321,7027.0
2025-05-09 14:45:00,77.26,77.26,77.13,77.17,9015.0,77.1421,77.1421,77.0123,77.0522,9015.0
2025-05-09 14:50:00,77.17,77.27,77.16,77.27,9285.0,77.0522,77.152,77.0422,77.152,9285.0
2025-05-09 14:55:00,77.27,77.33,77.25,77.31,8376.0,77.152,77.212,77.1321,77.192,8376.0
2025-05-09 15:00:00,77.32,77.32,77.25,77.28,6180.0,77.202,77.202,77.1321,77.162,6180.0
2025-05-09 15:05:00,77.3,77.63,77.28,77.56,29777.0,77.182,77.5115,77.162,77.4416,29777.0
2025-05-09 15:10:00,77.56,77.72,77.56,77.63,34482.0,77.4416,77.6014,77.4416,77.5115,34482.0
2025-05-09 15:15:00,77.62,77.66,77.51,77.54,29915.0,77.5015,77.5415,77.3917,77.4216,29915.0
2025-05-09 15:20:00,77.54,77.55,77.27,77.42,33451.0,77.4216,77.4316,77.152,77.3018,33451.0
2025-05-09 15:25:00,77.44,77.56,77.43,77.54,13582.0,77.3218,77.4416,77.3118,77.4216,13582.0
2025-05-09 15:30:00,77.54,77.54,77.28,77.43,26439.0,77.4216,77.4216,77.162,77.3118,26439.0
2025-05-09 15:35:00,77.44,77.57,77.39,77.55,29534.0,77.3218,77.4516,77.2719,77.4316,29534.0
2025-05-09 15:40:00,77.55,77.63,77.42,77.5,34698.0,77.4316,77.5115,77.3018,77.3817,34698.0
2025-05-09 15:45:00,77.47,77.51,77.32,77.34,16983.0,77.3517,77.3917,77.202,77.2219,16983.0
2025-05-09 15:50:00,77.38,77.56,77.3,77.46,53959.0,77.2619,77.4416,77.182,77.3418,53959.0
2025-05-09 15:55:00,77.4,77.49,77.26,77.45,142030.0,77.2818,77.3717,77.1421,77.3318,142030.0
2025-05-12 09:30:00,83.07,83.35,82.11,82.77,68890.0,82.9432,83.2228,81.9847,82.6436,68890.0
2025-05-12 09:35:00,82.73,82.99,82.34,82.44,45449.0,82.6037,82.8633,82.2143,82.3142,45449.0
2025-05-12 09:40:00,82.45,82.62,81.9,82.03,40104.0,82.3241,82.4939,81.775,81.9048,40104.0
2025-05-12 09:45:00,82.02,82.2,81.77,81.86,31075.0,81.8948,82.0745,81.6452,81.735,31075.0
2025-05-12 09:50:00,81.84,82.27,81.74,82.19,32193.0,81.7151,82.1444,81.6152,82.0645,32193.0
2025-05-12 09:55:00,82.17,82.2,81.65,81.77,45737.0,82.0446,82.0745,81.5254,81.6452,45737.0
2025-05-12 10:00:00,81.79,82.48,81.7,82.43,51382.0,81.6651,82.3541,81.5753,82.3042,51382.0
2025-05-12 10:05:00,82.46,82.7,82.35,82.6,29446.0,82.3341,82.5738,82.2243,82.4739,29446.0
2025-05-12 10:10:00,82.54,82.95,82.5,82.9,20048.0,82.414,82.8234,82.3741,82.7735,20048.0
2025-05-12 10:15:00,82.9,82.9,82.67,82.67,45678.0,82.7735,82.7735,82.5438,82.5438,45678.0
2025-05-12 10:20:00,82.73,82.86,82.41,82.48,21985.0,82.6037,82.7335,82.2842,82.3541,21985.0
2025-05-12 10:25:00,82.41,82.48,82.19,82.23,11185.0,82.2842,82.3541,82.0645,82.1045,11185.0
2025-05-12 10:30:00,82.3,82.36,82.13,82.16,17920.0,82.1744,82.2343,82.0046,82.0346,17920.0
2025-05-12 10:35:00,82.16,82.23,81.87,82.09,10835.0,82.0346,82.1045,81.745,81.9647,10835.0
2025-05-12 10:40:00,82.15,82.55,82.14,82.51,15440.0,82.0246,82.424,82.0146,82.384,15440.0
2025-05-12 10:45:00,82.52,82.67,82.42,82.45,14634.0,82.394,82.5438,82.2942,82.3241,14634.0
2025-05-12 10:50:00,82.48,82.53,82.21,82.27,18939.0,82.3541,82.404,82.0845,82.1444,18939.0
2025-05-12 10:55:00,82.27,82.29,82.03,82.18,11760.0,82.1444,82.1644,81.9048,82.0546,11760.0
2025-05-12 11:00:00,82.2,82.51,82.06,82.51,17593.0,82.0745,82.384,81.9347,82.384,17593.0
2025-05-12 11:05:00,82.5,82.75,82.39,82.62,54166.0,82.3741,82.6237,82.2642,82.4939,54166.0
2025-05-12 11:10:00,82.64,83.08,82.64,82.97,30105.0,82.5138,82.9532,82.5138,82.8433,30105.0
2025-05-12 11:15:00,82.99,83.1,82.87,82.87,15359.0,82.8633,82.9731,82.7435,82.7435,15359.0
2025-05-12 11:20:00,82.88,82.96,82.68,82.72,11731.0,82.7535,82.8334,82.5538,82.5937,11731.0
2025-05-12 11:25:00,82.74,82.82,82.63,82.65,21020.0,82.6137,82.6936,82.5039,82.5238,21020.0
2025-05-12 11:30:00,82.7,82.95,82.65,82.84,18747.0,82.5738,82.8234,82.5238,82.7135,18747.0
2025-05-12 11:35:00,82.85,83.04,82.81,82.88,18473.0,82.7235,82.9132,82.6836,82.7535,18473.0
2025-05-12 11:40:00,82.84,82.94,82.7,82.93,6989.0,82.7135,82.8134,82.5738,82.8034,6989.0
2025-05-12 11:45:00,82.91,82.98,82.83,82.89,18371.0,82.7834,82.8533,82.7036,82.7635,18371.0
2025-05-12 11:50:00,82.83,82.84,82.65,82.82,12481.0,82.7036,82.7135,82.5238,82.6936,12481.0
2025-05-12 11:55:00,82.84,82.86,82.67,82.67,9932.0,82.7135,82.7335,82.5438,82.5438,9932.0
2025-05-12 12:00:00,82.67,82.81,82.59,82.69,11225.0,82.5438,82.6836,82.4639,82.5638,11225.0
2025-05-12 12:05:00,82.74,82.94,82.71,82.94,13981.0,82.6137,82.8134,82.5837,82.8134,13981.0
2025-05-12 12:10:00,82.94,83.2,82.91,83.13,24113.0,82.8134,83.073,82.7834,83.0031,24113.0
2025-05-12 12:15:00,83.14,83.34,83.1,83.2,24883.0,83.0131,83.2128,82.9731,83.073,24883.0
2025-05-12 12:20:00,83.17,83.28,83.06,83.14,11346.0,83.043,83.1529,82.9332,83.0131,11346.0
2025-05-12 12:25:00,83.15,83.22,83.0,83.04,12015.0,83.0231,83.093,82.8733,82.9132,12015.0
2025-05-12 12:30:00,83.05,83.22,83.0,83.2,8563.0,82.9232,83.093,82.8733,83.073,8563.0
2025-05-12 12:35:00,83.17,83.3,83.14,83.2,8984.0,83.043,83.1728,83.0131,83.073,8984.0
2025-05-12 12:40:00,83.2,83.38,83.18,83.28,8805.0,83.073,83.2527,83.053,83.1529,8805.0
2025-05-12 12:45:00,83.31,83.44,83.3,83.44,14839.0,83.1828,83.3126,83.1728,83.3126,14839.0
2025-05-12 12:50:00,83.46,83.55,83.39,83.53,21473.0,83.3326,83.4225,83.2627,83.4025,21473.0
2025-05-12 12:55:00,83.53,83.53,83.42,83.49,9294.0,83.4025,83.4025,83.2927,83.3626,9294.0
2025-05-12 13:00:00,83.47,83.5,83.39,83.45,13905.0,83.3426,83.3725,83.2627,83.3226,13905.0
2025-05-12 13:05:00,83.45,83.73,83.34,83.69,53734.0,83.3226,83.6022,83.2128,83.5622,53734.0
2025-05-12 13:10:00,83.68,83.77,83.54,83.64,24277.0,83.5523,83.6421,83.4125,83.5123,24277.0
2025-05-12 13:15:00,83.64,83.66,83.41,83.55,23744.0,83.5123,83.5323,83.2827,83.4225,23744.0
2025-05-12 13:20:00,83.54,83.54,83.14,83.2,16998.0,83.4125,83.4125,83.0131,83.073,16998.0
2025-05-12 13:25:00,83.22,83.48,83.17,83.41,11629.0,83.093,83.3526,83.043,83.2827,11629.0
2025-05-12 13:30:00,83.47,83.73,83.41,83.42,30362.0,83.3426,83.6022,83.2827,83.2927,30362.0
2025-05-12 13:35:00,83.42,83.42,83.13,83.23,13815.0,83.2927,83.2927,83.0031,83.1029,13815.0
2025-05-12 13:40:00,83.26,83.26,83.09,83.12,8836.0,83.1329,83.1329,82.9632,82.9931,8836.0
2025-05-12 13:45:00,83.14,83.29,83.14,83.29,6103.0,83.0131,83.1629,83.0131,83.1629,6103.0
2025-05-12 13:50:00,83.29,83.45,83.26,83.45,9265.0,83.1629,83.3226,83.1329,83.3226,9265.0
2025-05-12 13:55:00,83.41,83.46,83.19,83.19,13480.0,83.2827,83.3326,83.063,83.063,13480.0
2025-05-12 14:00:00,83.22,83.29,83.18,83.25,10853.0,83.093,83.1629,83.053,83.1229,10853.0
2025-05-12 14:05:00,83.25,83.25,83.09,83.12,19965.0,83.1229,83.1229,82.9632,82.9931,19965.0
2025-05-12 14:10:00,83.13,83.21,83.04,83.21,15722.0,83.0031,83.083,82.9132,83.083,15722.0
2025-05-12 14:15:00,83.22,83.39,83.19,83.37,11622.0,83.093,83.2627,83.063,83.2427,11622.0
2025-05-12 14:20:00,83.37,83.38,83.29,83.32,10056.0,83.2427,83.2527,83.1629,83.1928,10056.0
2025-05-12 14:25:00,83.3,83.33,83.21,83.29,9905.0,83.1728,83.2028,83.083,83.1629,9905.0
2025-05-12 14:30:00,83.33,83.38,83.27,83.3,15423.0,83.2028,83.2527,83.1429,83.1728,15423.0
2025-05-12 14:35:00,83.32,83.42,83.3,83.35,16997.0,83.1928,83.2927,83.1728,83.2228,16997.0
2025-05-12 14:40:00,83.33,83.34,83.17,83.22,11031.0,83.2028,83.2128,83.043,83.093,11031.0
2025-05-12 14:45:00,83.22,83.28,83.1,83.12,15070.0,83.093,83.1529,82.9731,82.9931,15070.0
2025-05-12 14:50:00,83.12,83.14,82.96,82.98,13088.0,82.9931,83.0131,82.8334,82.8533,13088.0
2025-05-12 14:55:00,82.98,83.0,82.88,82.9,13782.0,82.8533,82.8733,82.7535,82.7735,13782.0
2025-05-12 15:00:00,82.94,82.95,82.85,82.89,10029.0,82.8134,82.8234,82.7235,82.7635,10029.0
2025-05-12 15:05:00,82.9,83.22,82.9,83.19,19006.0,82.7735,83.093,82.7735,83.063,19006.0
2025-05-12 15:10:00,83.18,83.18,82.88,82.97,16874.0,83.053,83.053,82.7535,82.8433,16874.0
2025-05-12 15:15:00,82.97,82.97,82.86,82.88,12068.0,82.8433,82.8433,82.7335,82.7535,12068.0
2025-05-12 15:20:00,82.85,82.89,82.79,82.8,30077.0,82.7235,82.7635,82.6636,82.6736,30077.0
2025-05-12 15:25:00,82.8,82.8,82.61,82.69,24273.0,82.6736,82.6736,82.4839,82.5638,24273.0
2025-05-12 15:30:00,82.66,82.69,82.55,82.63,31541.0,82.5338,82.5638,82.424,82.5039,31541.0
2025-05-12 15:35:00,82.63,82.74,82.53,82.61,37673.0,82.5039,82.6137,82.404,82.4839,37673.0
2025-05-12 15:40:00,82.61,82.61,82.45,82.5,41174.0,82.4839,82.4839,82.3241,82.3741,41174.0
2025-05-12 15:45:00,82.5,82.5,82.35,82.41,39274.0,82.3741,82.3741,82.2243,82.2842,39274.0
2025-05-12 15:50:00,82.43,82.82,82.42,82.7,101040.0,82.3042,82.6936,82.2942,82.5738,101040.0
2025-05-12 15:55:00,82.68,83.16,82.59,83.05,409951.0,82.5538,83.0331,82.4639,82.9232,409951.0
2025-05-13 09:30:00,83.01,83.89,82.95,83.86,45488.0,82.8833,83.7619,82.8234,83.732,45488.0
2025-05-13 09:35:00,83.96,84.09,83.76,84.08,10928.0,83.8318,83.9616,83.6321,83.9516,10928.0
2025-05-13 09:40:00,84.09,84.19,83.89,83.97,11675.0,83.9616,84.0615,83.7619,83.8418,11675.0
2025-05-13 09:45:00,83.86,83.97,83.75,83.89,9514.0,83.732,83.8418,83.6222,83.7619,9514.0
2025-05-13 09:50:00,83.91,84.18,83.91,84.04,14723.0,83.7819,84.0515,83.7819,83.9117,14723.0
2025-05-13 09:55:00,83.99,84.34,83.95,84.09,13986.0,83.8618,84.2113,83.8218,83.9616,13986.0
2025-05-13 10:00:00,84.12,84.48,84.05,84.32,12848.0,83.9916,84.351,83.9217,84.1913,12848.0
2025-05-13 10:05:00,84.33,84.33,84.18,84.24,8100.0,84.2013,84.2013,84.0515,84.1114,8100.0
2025-05-13 10:10:00,84.21,84.27,83.98,84.27,8885.0,84.0815,84.1414,83.8518,84.1414,8885.0
2025-05-13 10:15:00,84.24,84.36,84.13,84.18,15450.0,84.1114,84.2312,84.0016,84.0515,15450.0
2025-05-13 10:20:00,84.17,84.21,83.96,83.99,14980.0,84.0415,84.0815,83.8318,83.8618,14980.0
2025-05-13 10:25:00,84.0,84.11,83.8,83.98,14424.0,83.8718,83.9816,83.6721,83.8518,14424.0
2025-05-13 10:30:00,83.97,84.21,83.88,84.14,10802.0,83.8418,84.0815,83.752,84.0116,10802.0
2025-05-13 10:35:00,84.2,84.35,84.18,84.28,13709.0,84.0715,84.2212,84.0515,84.1513,13709.0
2025-05-13 10:40:00,84.25,84.27,84.1,84.1,6162.0,84.1214,84.1414,83.9716,83.9716,6162.0
2025-05-13 10:45:00,84.11,84.12,83.82,83.91,5926.0,83.9816,83.9916,83.692,83.7819,5926.0
2025-05-13 10:50:00,83.9,84.05,83.9,83.95,6048.0,83.7719,83.9217,83.7719,83.8218,6048.0
2025-05-13 10:55:00,83.97,84.54,83.96,84.52,35445.0,83.8418,84.4109,83.8318,84.391,35445.0
2025-05-13 11:00:00,84.51,84.81,84.4,84.78,14547.0,84.381,84.6805,84.2712,84.6506,14547.0
2025-05-13 11:05:00,84.75,84.81,84.56,84.6,9152.0,84.6206,84.6805,84.4309,84.4709,9152.0
2025-05-13 11:10:00,84.64,85.05,84.6,84.93,85200.0,84.5108,84.9202,84.4709,84.8004,85200.0
2025-05-13 11:15:00,84.95,84.99,84.72,84.79,19539.0,84.8203,84.8603,84.5907,84.6606,19539.0
2025-05-13 11:20:00,84.83,84.93,84.72,84.75,41845.0,84.7005,84.8004,84.5907,84.6206,41845.0
2025-05-13 11:25:00,84.76,85.05,84.7,84.86,18134.0,84.6306,84.9202,84.5707,84.7305,18134.0
2025-05-13 11:30:00,84.86,85.01,84.86,85.01,20027.0,84.7305,84.8802,84.7305,84.8802,20027.0
2025-05-13 11:35:00,85.03,85.3,84.92,85.3,25308.0,84.9002,85.1698,84.7904,85.1698,25308.0
2025-05-13 11:40:00,85.32,85.37,85.23,85.35,17390.0,85.1898,85.2397,85.0999,85.2197,17390.0
2025-05-13 11:45:00,85.39,85.55,85.37,85.5,14321.0,85.2597,85.4194,85.2397,85.3695,14321.0
2025-05-13 11:50:00,85.48,85.63,85.45,85.53,14420.0,85.3495,85.4993,85.3196,85.3994,14420.0
2025-05-13 11:55:00,85.5,85.56,85.44,85.48,15899.0,85.3695,85.4294,85.3096,85.3495,15899.0
2025-05-13 12:00:00,85.47,85.47,84.96,84.96,9810.0,85.3395,85.3395,84.8303,84.8303,9810.0
2025-05-13 12:05:00,84.95,85.06,84.93,84.99,10467.0,84.8203,84.9302,84.8004,84.8603,10467.0
2025-05-13 12:10:00,84.91,85.33,84.89,85.33,10734.0,84.7804,85.1997,84.7604,85.1997,10734.0
2025-05-13 12:15:00,85.28,85.31,85.18,85.22,9887.0,85.1498,85.1798,85.05,85.0899,9887.0
2025-05-13 12:20:00,85.16,85.23,85.08,85.16,6974.0,85.03,85.0999,84.9501,85.03,6974.0
2025-05-13 12:25:00,85.19,85.31,85.15,85.15,8021.0,85.06,85.1798,85.02,85.02,8021.0
2025-05-13 12:30:00,85.06,85.06,84.9,84.95,11679.0,84.9302,84.9302,84.7704,84.8203,11679.0
2025-05-13 12:35:00,84.98,85.22,84.98,85.17,5908.0,84.8503,85.0899,84.8503,85.04,5908.0
2025-05-13 12:40:00,85.15,85.16,85.1,85.15,3460.0,85.02,85.03,84.9701,85.02,3460.0
2025-05-13 12:45:00,85.15,85.37,85.1,85.35,9590.0,85.02,85.2397,84.9701,85.2197,9590.0
2025-05-13 12:50:00,85.33,85.4,85.28,85.34,10069.0,85.1997,85.2696,85.1498,85.2097,10069.0
2025-05-13 12:55:00,85.36,85.37,85.07,85.12,8229.0,85.2297,85.2397,84.9401,84.9901,8229.0
2025-05-13 13:00:00,85.13,85.16,85.04,85.06,8271.0,85.0,85.03,84.9102,84.9302,8271.0
2025-05-13 13:05:00,85.08,85.15,84.93,84.97,9970.0,84.9501,85.02,84.8004,84.8403,9970.0
2025-05-13 13:10:00,84.98,84.99,84.87,84.95,8790.0,84.8503,84.8603,84.7404,84.8203,8790.0
2025-05-13 13:15:00,84.92,85.07,84.92,85.01,7059.0,84.7904,84.9401,84.7904,84.8802,7059.0
2025-05-13 13:20:00,85.0,85.02,84.94,84.95,6031.0,84.8702,84.8902,84.8103,84.8203,6031.0
2025-05-13 13:25:00,84.94,84.97,84.89,84.97,6135.0,84.8103,84.8403,84.7604,84.8403,6135.0
2025-05-13 13:30:00,84.98,85.17,84.98,85.11,10409.0,84.8503,85.04,84.8503,84.9801,10409.0
2025-05-13 13:35:00,85.1,85.1,84.81,84.87,5094.0,84.9701,84.9701,84.6805,84.7404,5094.0
2025-05-13 13:40:00,84.88,84.88,84.76,84.8,5153.0,84.7504,84.7504,84.6306,84.6706,5153.0
2025-05-13 13:45:00,84.79,84.91,84.79,84.87,4560.0,84.6606,84.7804,84.6606,84.7404,4560.0
2025-05-13 13:50:00,84.88,84.94,84.73,84.73,10618.0,84.7504,84.8103,84.6007,84.6007,10618.0
2025-05-13 13:55:00,84.7,84.78,84.6,84.6,4477.0,84.5707,84.6506,84.4709,84.4709,4477.0
2025-05-13 14:00:00,84.63,84.75,84.51,84.75,8144.0,84.5008,84.6206,84.381,84.6206,8144.0
2025-05-13 14:05:00,84.75,84.76,84.65,84.65,8850.0,84.6206,84.6306,84.5208,84.5208,8850.0
2025-05-13 14:10:00,84.68,84.86,84.68,84.86,9817.0,84.5507,84.7305,84.5507,84.7305,9817.0
2025-05-13 14:15:00,84.86,84.99,84.81,84.98,15780.0,84.7305,84.8603,84.6805,84.8503,15780.0
2025-05-13 14:20:00,84.98,85.06,84.98,85.04,15825.0,84.8503,84.9302,84.8503,84.9102,15825.0
2025-05-13 14:25:00,85.03,85.18,85.03,85.08,11672.0,84.9002,85.05,84.9002,84.9501,11672.0
2025-05-13 14:30:00,85.09,85.09,84.74,84.8,22300.0,84.9601,84.9601,84.6106,84.6706,22300.0
2025-05-13 14:35:00,84.8,84.86,84.71,84.85,8121.0,84.6706,84.7305,84.5807,84.7205,8121.0
2025-05-13 14:40:00,84.86,84.87,84.76,84.81,7382.0,84.7305,84.7404,84.6306,84.6805,7382.0
2025-05-13 14:45:00,84.82,84.83,84.71,84.76,8996.0,84.6905,84.7005,84.5807,84.6306,8996.0
2025-05-13 14:50:00,84.76,84.9,84.69,84.9,9008.0,84.6306,84.7704,84.5607,84.7704,9008.0
2025-05-13 14:55:00,84.87,85.05,84.85,85.02,19071.0,84.7404,84.9202,84.7205,84.8902,19071.0
2025-05-13 15:00:00,85.04,85.06,84.95,85.03,6055.0,84.9102,84.9302,84.8203,84.9002,6055.0
2025-05-13 15:05:00,85.03,85.19,85.0,85.15,16966.0,84.9002,85.06,84.8702,85.02,16966.0
2025-05-13 15:10:00,85.13,85.26,85.13,85.2,12189.0,85.0,85.1298,85.0,85.0699,12189.0
2025-05-13 15:15:00,85.2,85.28,85.17,85.25,11389.0,85.0699,85.1498,85.04,85.1199,11389.0
2025-05-13 15:20:00,85.23,85.25,84.96,85.01,21761.0,85.0999,85.1199,84.8303,84.8802,21761.0
2025-05-13 15:25:00,84.98,85.06,84.94,85.0,14744.0,84.8503,84.9302,84.8103,84.8702,14744.0
2025-05-13 15:30:00,85.02,85.02,84.93,85.01,14012.0,84.8902,84.8902,84.8004,84.8802,14012.0
2025-05-13 15:35:00,84.99,85.05,84.88,84.89,38595.0,84.8603,84.9202,84.7504,84.7604,38595.0
2025-05-13 15:40:00,84.89,85.0,84.83,84.9,24992.0,84.7604,84.8702,84.7005,84.7704,24992.0
2025-05-13 15:45:00,84.89,84.91,84.76,84.78,27288.0,84.7604,84.7804,84.6306,84.6506,27288.0
2025-05-13 15:50:00,84.81,85.02,84.76,84.88,69125.0,84.6805,84.8902,84.6306,84.7504,69125.0
2025-05-13 15:55:00,84.89,84.96,84.71,84.87,142808.0,84.7604,84.8303,84.5807,84.7404,142808.0
2025-05-14 09:30:00,85.16,85.61,85.06,85.42,34352.0,85.03,85.4793,84.9302,85.2896,34352.0
2025-05-14 09:35:00,85.51,85.85,85.25,85.8,17724.0,85.3795,85.7189,85.1199,85.669,17724.0
2025-05-14 09:40:00,85.76,85.83,85.34,85.37,18556.0,85.6291,85.699,85.2097,85.2397,18556.0
2025-05-14 09:45:00,85.35,85.45,84.81,85.04,25583.0,85.2197,85.3196,84.6805,84.9102,25583.0
2025-05-14 09:50:00,85.1,85.26,84.88,84.91,29013.0,84.9701,85.1298,84.7504,84.7804,29013.0
2025-05-14 09:55:00,84.95,84.98,84.56,84.89,14746.0,84.8203,84.8503,84.4309,84.7604,14746.0
2025-05-14 10:00:00,84.89,85.04,84.74,85.04,21731.0,84.7604,84.9102,84.6106,84.9102,21731.0
2025-05-14 10:05:00,85.03,85.41,85.0,85.21,16236.0,84.9002,85.2796,84.8702,85.0799,16236.0
2025-05-14 10:10:00,85.16,85.25,84.96,85.09,9647.0,85.03,85.1199,84.8303,84.9601,9647.0
2025-05-14 10:15:00,85.03,85.18,84.95,84.99,19883.0,84.9002,85.05,84.8203,84.8603,19883.0
2025-05-14 10:20:00,85.0,85.23,84.83,85.05,15308.0,84.8702,85.0999,84.7005,84.9202,15308.0
2025-05-14 10:25:00,85.04,85.27,85.03,85.11,15770.0,84.9102,85.1398,84.9002,84.9801,15770.0
2025-05-14 10:30:00,85.09,85.34,85.02,85.16,12329.0,84.9601,85.2097,84.8902,85.03,12329.0
2025-05-14 10:35:00,85.15,85.22,84.99,85.0,32826.0,85.02,85.0899,84.8603,84.8702,32826.0
2025-05-14 10:40:00,85.0,85.08,84.96,84.96,19963.0,84.8702,84.9501,84.8303,84.8303,19963.0
2025-05-14 10:45:00,85.01,85.11,84.99,85.03,10467.0,84.8802,84.9801,84.8603,84.9002,10467.0
2025-05-14 10:50:00,85.06,85.2,85.0,85.11,9669.0,84.9302,85.0699,84.8702,84.9801,9669.0
2025-05-14 10:55:00,85.12,85.16,85.02,85.05,4696.0,84.9901,85.03,84.8902,84.9202,4696.0
2025-05-14 11:00:00,85.06,85.07,84.71,84.73,27518.0,84.9302,84.9401,84.5807,84.6007,27518.0
2025-05-14 11:05:00,84.73,84.73,84.59,84.7,11146.0,84.6007,84.6007,84.4609,84.5707,11146.0
2025-05-14 11:10:00,84.7,84.82,84.58,84.63,25973.0,84.5707,84.6905,84.4509,84.5008,25973.0
2025-05-14 11:15:00,84.6,84.6,84.36,84.54,24620.0,84.4709,84.4709,84.2312,84.4109,24620.0
2025-05-14 11:20:00,84.53,84.63,84.51,84.58,13676.0,84.401,84.5008,84.381,84.4509,13676.0
2025-05-14 11:25:00,84.58,84.64,84.38,84.6,20872.0,84.4509,84.5108,84.2512,84.4709,20872.0
2025-05-14 11:30:00,84.55,84.64,84.49,84.63,6893.0,84.4209,84.5108,84.361,84.5008,6893.0
2025-05-14 11:35:00,84.65,84.78,84.56,84.78,9660.0,84.5208,84.6506,84.4309,84.6506,9660.0
2025-05-14 11:40:00,84.8,84.8,84.63,84.74,6602.0,84.6706,84.6706,84.5008,84.6106,6602.0
2025-05-14 11:45:00,84.74,84.81,84.7,84.75,6176.0,84.6106,84.6805,84.5707,84.6206,6176.0
2025-05-14 11:50:00,84.73,84.79,84.66,84.69,3389.0,84.6007,84.6606,84.5308,84.5607,3389.0
2025-05-14 11:55:00,84.69,84.77,84.66,84.7,4123.0,84.5607,84.6406,84.5308,84.5707,4123.0
2025-05-14 12:00:00,84.69,84.77,84.66,84.67,9556.0,84.5607,84.6406,84.5308,84.5407,9556.0
2025-05-14 12:05:00,84.72,84.74,84.62,84.66,7493.0,84.5907,84.6106,84.4908,84.5308,7493.0
2025-05-14 12:10:00,84.64,84.83,84.64,84.82,10873.0,84.5108,84.7005,84.5108,84.6905,10873.0
2025-05-14 12:15:00,84.83,84.9,84.82,84.82,7895.0,84.7005,84.7704,84.6905,84.6905,7895.0
2025-05-14 12:20:00,84.8,84.84,84.77,84.8,4635.0,84.6706,84.7105,84.6406,84.6706,4635.0
2025-05-14 12:25:00,84.83,84.87,84.78,84.8,5201.0,84.7005,84.7404,84.6506,84.6706,5201.0
2025-05-14 12:30:00,84.83,85.03,84.83,85.0,7010.0,84.7005,84.9002,84.7005,84.8702,7010.0
2025-05-14 12:35:00,85.0,85.07,84.81,84.83,16667.0,84.8702,84.9401,84.6805,84.7005,16667.0
2025-05-14 12:40:00,84.81,84.92,84.78,84.81,19773.0,84.6805,84.7904,84.6506,84.6805,19773.0
2025-05-14 12:45:00,84.82,84.89,84.79,84.81,7545.0,84.6905,84.7604,84.6606,84.6805,7545.0
2025-05-14 12:50:00,84.81,84.89,84.8,84.89,19744.0,84.6805,84.7604,84.6706,84.7604,19744.0
2025-05-14 12:55:00,84.86,84.92,84.84,84.87,5102.0,84.7305,84.7904,84.7105,84.7404,5102.0
2025-05-14 13:00:00,84.87,84.91,84.73,84.82,20235.0,84.7404,84.7804,84.6007,84.6905,20235.0
2025-05-14 13:05:00,84.81,84.81,84.63,84.66,5411.0,84.6805,84.6805,84.5008,84.5308,5411.0
2025-05-14 13:10:00,84.66,84.66,84.39,84.49,9565.0,84.5308,84.5308,84.2612,84.361,9565.0
2025-05-14 13:15:00,84.44,84.51,84.27,84.38,21324.0,84.3111,84.381,84.1414,84.2512,21324.0
2025-05-14 13:20:00,84.38,84.38,84.11,84.17,17441.0,84.2512,84.2512,83.9816,84.0415,17441.0
2025-05-14 13:25:00,84.17,84.27,84.06,84.26,13141.0,84.0415,84.1414,83.9317,84.1314,13141.0
2025-05-14 13:30:00,84.22,84.41,84.2,84.36,16944.0,84.0914,84.2811,84.0715,84.2312,16944.0
2025-05-14 13:35:00,84.37,84.43,84.36,84.38,4611.0,84.2412,84.3011,84.2312,84.2512,4611.0
2025-05-14 13:40:00,84.42,84.45,84.29,84.34,5943.0,84.2911,84.3211,84.1613,84.2113,5943.0
2025-05-14 13:45:00,84.32,84.32,84.23,84.25,5931.0,84.1913,84.1913,84.1014,84.1214,5931.0
2025-05-14 13:50:00,84.21,84.4,84.21,84.33,8183.0,84.0815,84.2712,84.0815,84.2013,8183.0
2025-05-14 13:55:00,84.31,84.35,84.26,84.33,12579.0,84.1813,84.2212,84.1314,84.2013,12579.0
2025-05-14 14:00:00,84.29,84.3,84.19,84.19,4675.0,84.1613,84.1713,84.0615,84.0615,4675.0
2025-05-14 14:05:00,84.2,84.3,84.13,84.13,8949.0,84.0715,84.1713,84.0016,84.0016,8949.0
2025-05-14 14:10:00,84.11,84.11,84.01,84.02,6460.0,83.9816,83.9816,83.8818,83.8917,6460.0
2025-05-14 14:15:00,84.07,84.1,83.94,84.1,9379.0,83.9417,83.9716,83.8119,83.9716,9379.0
2025-05-14 14:20:00,84.06,84.11,83.98,84.09,6190.0,83.9317,83.9816,83.8518,83.9616,6190.0
2025-05-14 14:25:00,84.13,84.17,83.95,84.02,11683.0,84.0016,84.0415,83.8218,83.8917,11683.0
2025-05-14 14:30:00,84.06,84.28,84.06,84.28,11685.0,83.9317,84.1513,83.9317,84.1513,11685.0
2025-05-14 14:35:00,84.29,84.29,84.1,84.15,6084.0,84.1613,84.1613,83.9716,84.0215,6084.0
2025-05-14 14:40:00,84.15,84.29,84.13,84.22,31638.0,84.0215,84.1613,84.0016,84.0914,31638.0
2025-05-14 14:45:00,84.23,84.24,84.1,84.16,5031.0,84.1014,84.1114,83.9716,84.0315,5031.0
2025-05-14 14:50:00,84.15,84.31,84.15,84.2,7706.0,84.0215,84.1813,84.0215,84.0715,7706.0
2025-05-14 14:55:00,84.21,84.21,84.01,84.05,6438.0,84.0815,84.0815,83.8818,83.9217,6438.0
2025-05-14 15:00:00,84.07,84.07,83.94,83.94,10470.0,83.9417,83.9417,83.8119,83.8119,10470.0
2025-05-14 15:05:00,83.92,84.02,83.89,83.94,15868.0,83.7919,83.8917,83.7619,83.8119,15868.0
2025-05-14 15:10:00,83.93,84.03,83.93,83.99,9607.0,83.8019,83.9017,83.8019,83.8618,9607.0
2025-05-14 15:15:00,84.0,84.14,83.96,83.97,15003.0,83.8718,84.0116,83.8318,83.8418,15003.0
2025-05-14 15:20:00,83.97,83.98,83.81,83.83,11403.0,83.8418,83.8518,83.6821,83.702,11403.0
2025-05-14 15:25:00,83.81,83.93,83.78,83.84,9744.0,83.6821,83.8019,83.6521,83.712,9744.0
2025-05-14 15:30:00,83.81,83.89,83.76,83.78,18387.0,83.6821,83.7619,83.6321,83.6521,18387.0
2025-05-14 15:35:00,83.77,83.8,83.66,83.72,21274.0,83.6421,83.6721,83.5323,83.5922,21274.0
2025-05-14 15:40:00,83.7,83.77,83.6,83.64,22293.0,83.5722,83.6421,83.4724,83.5123,22293.0
2025-05-14 15:45:00,83.65,83.77,83.54,83.76,37965.0,83.5223,83.6421,83.4125,83.6321,37965.0
2025-05-14 15:50:00,83.77,84.07,83.77,84.06,58718.0,83.6421,83.9417,83.6421,83.9317,58718.0
2025-05-14 15:55:00,84.04,84.36,83.99,84.3,205109.0,83.9117,84.2312,83.8618,84.1713,205109.0
2025-05-15 09:30:00,83.25,83.78,83.19,83.5,29618.0,83.1229,83.6521,83.063,83.3725,29618.0
2025-05-15 09:35:00,83.5,83.67,83.13,83.17,4648.0,83.3725,83.5423,83.0031,83.043,4648.0
2025-05-15 09:40:00,83.17,83.17,82.73,82.77,15761.0,83.043,83.043,82.6037,82.6436,15761.0
2025-05-15 09:45:00,82.79,82.79,82.34,82.4,9901.0,82.6636,82.6636,82.2143,82.2742,9901.0
2025-05-15 09:50:00,82.38,82.72,82.34,82.7,7622.0,82.2542,82.5937,82.2143,82.5738,7622.0
2025-05-15 09:55:00,82.7,82.88,82.7,82.74,8024.0,82.5738,82.7535,82.5738,82.6137,8024.0
2025-05-15 10:00:00,82.81,83.19,82.7,83.13,8576.0,82.6836,83.063,82.5738,83.0031,8576.0
2025-05-15 10:05:00,83.09,83.24,83.07,83.07,9430.0,82.9632,83.1129,82.9432,82.9432,9430.0
2025-05-15 10:10:00,83.09,83.09,82.88,82.89,5081.0,82.9632,82.9632,82.7535,82.7635,5081.0
2025-05-15 10:15:00,82.91,83.16,82.81,83.16,7276.0,82.7834,83.0331,82.6836,83.0331,7276.0
2025-05-15 10:20:00,83.17,83.19,83.02,83.08,3600.0,83.043,83.063,82.8933,82.9532,3600.0
2025-05-15 10:25:00,83.04,83.12,82.81,82.81,5132.0,82.9132,82.9931,82.6836,82.6836,5132.0
2025-05-15 10:30:00,82.91,82.92,82.63,82.77,6763.0,82.7834,82.7934,82.5039,82.6436,6763.0
2025-05-15 10:35:00,82.73,82.92,82.72,82.92,9046.0,82.6037,82.7934,82.5937,82.7934,9046.0
2025-05-15 10:40:00,82.88,83.1,82.85,83.09,12356.0,82.7535,82.9731,82.7235,82.9632,12356.0
2025-05-15 10:45:00,83.1,83.1,82.94,82.99,5303.0,82.9731,82.9731,82.8134,82.8633,5303.0
2025-05-15 10:50:00,82.96,83.05,82.87,82.91,4350.0,82.8334,82.9232,82.7435,82.7834,4350.0
2025-05-15 10:55:00,82.92,82.94,82.77,82.87,14408.0,82.7934,82.8134,82.6436,82.7435,14408.0
2025-05-15 11:00:00,82.85,82.95,82.82,82.95,9879.0,82.7235,82.8234,82.6936,82.8234,9879.0
2025-05-15 11:05:00,82.97,83.01,82.87,82.93,6512.0,82.8433,82.8833,82.7435,82.8034,6512.0
2025-05-15 11:10:00,82.88,82.98,82.86,82.86,7703.0,82.7535,82.8533,82.7335,82.7335,7703.0
2025-05-15 11:15:00,82.85,83.02,82.84,82.95,10887.0,82.7235,82.8933,82.7135,82.8234,10887.0
2025-05-15 11:20:00,82.92,83.02,82.89,82.92,8199.0,82.7934,82.8933,82.7635,82.7934,8199.0
2025-05-15 11:25:00,82.92,83.16,82.91,83.12,13140.0,82.7934,83.0331,82.7834,82.9931,13140.0
2025-05-15 11:30:00,83.11,83.28,83.1,83.28,13287.0,82.9831,83.1529,82.9731,83.1529,13287.0
2025-05-15 11:35:00,83.26,83.26,83.07,83.1,7909.0,83.1329,83.1329,82.9432,82.9731,7909.0
2025-05-15 11:40:00,83.15,83.36,83.11,83.33,22378.0,83.0231,83.2327,82.9831,83.2028,22378.0
2025-05-15 11:45:00,83.33,83.37,83.13,83.14,9507.0,83.2028,83.2427,83.0031,83.0131,9507.0
2025-05-15 11:50:00,83.12,83.13,83.0,83.0,6136.0,82.9931,83.0031,82.8733,82.8733,6136.0
2025-05-15 11:55:00,83.01,83.07,82.89,83.06,10198.0,82.8833,82.9432,82.7635,82.9332,10198.0
2025-05-15 12:00:00,83.06,83.08,82.98,83.05,4241.0,82.9332,82.9532,82.8533,82.9232,4241.0
2025-05-15 12:05:00,83.05,83.25,83.04,83.23,8881.0,82.9232,83.1229,82.9132,83.1029,8881.0
2025-05-15 12:10:00,83.21,83.21,83.09,83.12,8585.0,83.083,83.083,82.9632,82.9931,8585.0
2025-05-15 12:15:00,83.13,83.26,83.11,83.2,5712.0,83.0031,83.1329,82.9831,83.073,5712.0
2025-05-15 12:20:00,83.23,83.31,83.17,83.28,5695.0,83.1029,83.1828,83.043,83.1529,5695.0
2025-05-15 12:25:00,83.24,83.24,83.13,83.23,6509.0,83.1129,83.1129,83.0031,83.1029,6509.0
2025-05-15 12:30:00,83.24,83.33,83.21,83.27,7541.0,83.1129,83.2028,83.083,83.1429,7541.0
2025-05-15 12:35:00,83.27,83.5,83.25,83.45,6034.0,83.1429,83.3725,83.1229,83.3226,6034.0
2025-05-15 12:40:00,83.47,83.47,83.35,83.42,7184.0,83.3426,83.3426,83.2228,83.2927,7184.0
2025-05-15 12:45:00,83.42,83.51,83.41,83.46,7728.0,83.2927,83.3825,83.2827,83.3326,7728.0
2025-05-15 12:50:00,83.48,83.59,83.42,83.46,13667.0,83.3526,83.4624,83.2927,83.3326,13667.0
2025-05-15 12:55:00,83.46,83.5,83.37,83.5,4550.0,83.3326,83.3725,83.2427,83.3725,4550.0
2025-05-15 13:00:00,83.48,83.5,83.38,83.47,3254.0,83.3526,83.3725,83.2527,83.3426,3254.0
2025-05-15 13:05:00,83.49,83.53,83.46,83.51,10035.0,83.3626,83.4025,83.3326,83.3825,10035.0
2025-05-15 13:10:00,83.49,83.52,83.41,83.5,8053.0,83.3626,83.3925,83.2827,83.3725,8053.0
2025-05-15 13:15:00,83.54,83.61,83.52,83.61,4574.0,83.4125,83.4824,83.3925,83.4824,4574.0
2025-05-15 13:20:00,83.64,83.69,83.57,83.57,7117.0,83.5123,83.5622,83.4424,83.4424,7117.0
2025-05-15 13:25:00,83.57,83.64,83.51,83.64,8567.0,83.4424,83.5123,83.3825,83.5123,8567.0
2025-05-15 13:30:00,83.62,83.64,83.39,83.4,30278.0,83.4924,83.5123,83.2627,83.2727,30278.0
2025-05-15 13:35:00,83.42,83.53,83.39,83.5,5645.0,83.2927,83.4025,83.2627,83.3725,5645.0
2025-05-15 13:40:00,83.52,83.55,83.46,83.55,3323.0,83.3925,83.4225,83.3326,83.4225,3323.0
2025-05-15 13:45:00,83.53,83.53,83.3,83.3,8764.0,83.4025,83.4025,83.1728,83.1728,8764.0
2025-05-15 13:50:00,83.27,83.4,83.26,83.33,11960.0,83.1429,83.2727,83.1329,83.2028,11960.0
2025-05-15 13:55:00,83.28,83.29,83.21,83.21,8798.0,83.1529,83.1629,83.083,83.083,8798.0
2025-05-15 14:00:00,83.2,83.3,83.14,83.27,12598.0,83.073,83.1728,83.0131,83.1429,12598.0
2025-05-15 14:05:00,83.24,83.28,83.18,83.21,4310.0,83.1129,83.1529,83.053,83.083,4310.0
2025-05-15 14:10:00,83.21,83.29,83.16,83.18,9562.0,83.083,83.1629,83.0331,83.053,9562.0
2025-05-15 14:15:00,83.07,83.07,82.76,82.77,12237.0,82.9432,82.9432,82.6337,82.6436,12237.0
2025-05-15 14:20:00,82.74,82.8,82.69,82.76,3808.0,82.6137,82.6736,82.5638,82.6337,3808.0
2025-05-15 14:25:00,82.76,82.86,82.76,82.84,5355.0,82.6337,82.7335,82.6337,82.7135,5355.0
2025-05-15 14:30:00,82.87,83.04,82.87,83.04,6225.0,82.7435,82.9132,82.7435,82.9132,6225.0
2025-05-15 14:35:00,83.0,83.01,82.87,82.87,5696.0,82.8733,82.8833,82.7435,82.7435,5696.0
2025-05-15 14:40:00,82.89,82.99,82.87,82.91,8735.0,82.7635,82.8633,82.7435,82.7834,8735.0
2025-05-15 14:45:00,82.9,82.92,82.83,82.9,11264.0,82.7735,82.7934,82.7036,82.7735,11264.0
2025-05-15 14:50:00,82.93,82.94,82.83,82.89,4780.0,82.8034,82.8134,82.7036,82.7635,4780.0
2025-05-15 14:55:00,82.85,82.86,82.71,82.73,5876.0,82.7235,82.7335,82.5837,82.6037,5876.0
2025-05-15 15:00:00,82.73,82.73,82.63,82.69,8650.0,82.6037,82.6037,82.5039,82.5638,8650.0
2025-05-15 15:05:00,82.69,82.7,82.49,82.5,11531.0,82.5638,82.5738,82.3641,82.3741,11531.0
2025-05-15 15:10:00,82.45,82.65,82.45,82.65,16773.0,82.3241,82.5238,82.3241,82.5238,16773.0
2025-05-15 15:15:00,82.63,82.73,82.59,82.67,10383.0,82.5039,82.6037,82.4639,82.5438,10383.0
2025-05-15 15:20:00,82.65,82.66,82.53,82.58,7886.0,82.5238,82.5338,82.404,82.4539,7886.0
2025-05-15 15:25:00,82.56,82.56,82.37,82.41,11221.0,82.434,82.434,82.2443,82.2842,11221.0
2025-05-15 15:30:00,82.45,82.66,82.45,82.6,11016.0,82.3241,82.5338,82.3241,82.4739,11016.0
2025-05-15 15:35:00,82.57,82.64,82.54,82.59,12529.0,82.444,82.5138,82.414,82.4639,12529.0
2025-05-15 15:40:00,82.56,82.74,82.54,82.64,20420.0,82.434,82.6137,82.414,82.5138,20420.0
2025-05-15 15:45:00,82.65,82.75,82.62,82.73,21091.0,82.5238,82.6237,82.4939,82.6037,21091.0
2025-05-15 15:50:00,82.74,83.15,82.68,82.9,90521.0,82.6137,83.0231,82.5538,82.7735,90521.0
2025-05-15 15:55:00,82.91,83.04,82.75,83.04,192920.0,82.7834,82.9132,82.6237,82.9132,192920.0
2025-05-16 09:30:00,82.87,82.87,81.78,82.03,48121.0,82.7435,82.7435,81.6552,81.9048,48121.0
2025-05-16 09:35:00,82.03,82.2,81.79,82.11,11492.0,81.9048,82.0745,81.6651,81.9847,11492.0
2025-05-16 09:40:00,82.08,82.2,81.95,82.08,10129.0,81.9547,82.0745,81.8249,81.9547,10129.0
2025-05-16 09:45:00,82.08,82.28,82.06,82.27,9820.0,81.9547,82.1544,81.9347,82.1444,9820.0
2025-05-16 09:50:00,82.23,82.33,82.13,82.3,7420.0,82.1045,82.2043,82.0046,82.1744,7420.0
2025-05-16 09:55:00,82.3,82.41,82.14,82.22,11089.0,82.1744,82.2842,82.0146,82.0945,11089.0
2025-05-16 10:00:00,82.21,82.31,82.0,82.31,12267.0,82.0845,82.1844,81.8748,82.1844,12267.0
2025-05-16 10:05:00,82.32,82.35,82.04,82.14,7541.0,82.1943,82.2243,81.9148,82.0146,7541.0
2025-05-16 10:10:00,82.18,82.32,82.15,82.31,8411.0,82.0546,82.1943,82.0246,82.1844,8411.0
2025-05-16 10:15:00,82.31,82.4,82.27,82.28,8016.0,82.1844,82.2742,82.1444,82.1544,8016.0
2025-05-16 10:20:00,82.23,82.32,82.17,82.25,9101.0,82.1045,82.1943,82.0446,82.1244,9101.0
2025-05-16 10:25:00,82.28,82.33,82.08,82.11,7346.0,82.1544,82.2043,81.9547,81.9847,7346.0
2025-05-16 10:30:00,82.11,82.11,81.9,82.01,7237.0,81.9847,81.9847,81.775,81.8848,7237.0
2025-05-16 10:35:00,81.98,82.05,81.89,82.0,7940.0,81.8549,81.9247,81.765,81.8748,7940.0
2025-05-16 10:40:00,82.01,82.01,81.75,81.75,6458.0,81.8848,81.8848,81.6252,81.6252,6458.0
2025-05-16 10:45:00,81.77,81.95,81.75,81.95,5930.0,81.6452,81.8249,81.6252,81.8249,5930.0
2025-05-16 10:50:00,81.94,81.94,81.83,81.9,7879.0,81.8149,81.8149,81.7051,81.775,7879.0
2025-05-16 10:55:00,81.9,81.99,81.86,81.91,7206.0,81.775,81.8648,81.735,81.785,7206.0
2025-05-16 11:00:00,81.95,82.05,81.95,81.96,6575.0,81.8249,81.9247,81.8249,81.8349,6575.0
2025-05-16 11:05:00,81.96,82.11,81.94,81.95,3602.0,81.8349,81.9847,81.8149,81.8249,3602.0
2025-05-16 11:10:00,81.95,82.11,81.95,82.09,8003.0,81.8249,81.9847,81.8249,81.9647,8003.0
2025-05-16 11:15:00,82.12,82.14,82.01,82.06,5490.0,81.9946,82.0146,81.8848,81.9347,5490.0
2025-05-16 11:20:00,82.05,82.05,81.9,81.98,3262.0,81.9247,81.9247,81.775,81.8549,3262.0
2025-05-16 11:25:00,81.98,82.05,81.95,82.03,4030.0,81.8549,81.9247,81.8249,81.9048,4030.0
2025-05-16 11:30:00,82.03,82.18,82.02,82.12,6689.0,81.9048,82.0546,81.8948,81.9946,6689.0
2025-05-16 11:35:00,82.15,82.17,82.08,82.11,3525.0,82.0246,82.0446,81.9547,81.9847,3525.0
2025-05-16 11:40:00,82.16,82.22,82.08,82.12,5857.0,82.0346,82.0945,81.9547,81.9946,5857.0
2025-05-16 11:45:00,82.14,82.2,82.11,82.14,2442.0,82.0146,82.0745,81.9847,82.0146,2442.0
2025-05-16 11:50:00,82.17,82.26,82.09,82.25,3281.0,82.0446,82.1344,81.9647,82.1244,3281.0
2025-05-16 11:55:00,82.2,82.21,82.1,82.12,4293.0,82.0745,82.0845,81.9747,81.9946,4293.0
2025-05-16 12:00:00,82.12,82.27,82.09,82.23,10168.0,81.9946,82.1444,81.9647,82.1045,10168.0
2025-05-16 12:05:00,82.25,82.26,82.12,82.21,4059.0,82.1244,82.1344,81.9946,82.0845,4059.0
2025-05-16 12:10:00,82.17,82.2,82.13,82.2,1642.0,82.0446,82.0745,82.0046,82.0745,1642.0
2025-05-16 12:15:00,82.19,82.33,82.19,82.31,6992.0,82.0645,82.2043,82.0645,82.1844,6992.0
2025-05-16 12:20:00,82.31,82.43,82.31,82.36,6414.0,82.1844,82.3042,82.1844,82.2343,6414.0
2025-05-16 12:25:00,82.37,82.37,82.28,82.29,3050.0,82.2443,82.2443,82.1544,82.1644,3050.0
2025-05-16 12:30:00,82.28,82.34,82.27,82.27,4780.0,82.1544,82.2143,82.1444,82.1444,4780.0
2025-05-16 12:35:00,82.27,82.34,82.22,82.34,3923.0,82.1444,82.2143,82.0945,82.2143,3923.0
2025-05-16 12:40:00,82.36,82.41,82.23,82.24,2861.0,82.2343,82.2842,82.1045,82.1145,2861.0
2025-05-16 12:45:00,82.26,82.34,82.26,82.29,2615.0,82.1344,82.2143,82.1344,82.1644,2615.0
2025-05-16 12:50:00,82.29,82.41,82.27,82.39,2500.0,82.1644,82.2842,82.1444,82.2642,2500.0
2025-05-16 12:55:00,82.38,82.39,82.3,82.3,6785.0,82.2542,82.2642,82.1744,82.1744,6785.0
2025-05-16 13:00:00,82.29,82.36,82.29,82.32,3040.0,82.1644,82.2343,82.1644,82.1943,3040.0
2025-05-16 13:05:00,82.36,82.38,82.31,82.38,3650.0,82.2343,82.2542,82.1844,82.2542,3650.0
2025-05-16 13:10:00,82.35,82.47,82.33,82.47,4803.0,82.2243,82.3441,82.2043,82.3441,4803.0
2025-05-16 13:15:00,82.46,82.55,82.45,82.51,4219.0,82.3341,82.424,82.3241,82.384,4219.0
2025-05-16 13:20:00,82.53,82.53,82.44,82.47,1800.0,82.404,82.404,82.3142,82.3441,1800.0
2025-05-16 13:25:00,82.5,82.51,82.42,82.47,5294.0,82.3741,82.384,82.2942,82.3441,5294.0
2025-05-16 13:30:00,82.44,82.45,82.28,82.34,18772.0,82.3142,82.3241,82.1544,82.2143,18772.0
2025-05-16 13:35:00,82.35,82.4,82.32,82.37,8682.0,82.2243,82.2742,82.1943,82.2443,8682.0
2025-05-16 13:40:00,82.33,82.4,82.3,82.38,5052.0,82.2043,82.2742,82.1744,82.2542,5052.0
2025-05-16 13:45:00,82.4,82.44,82.38,82.41,13678.0,82.2742,82.3142,82.2542,82.2842,13678.0
2025-05-16 13:50:00,82.39,82.39,82.22,82.27,11557.0,82.2642,82.2642,82.0945,82.1444,11557.0
2025-05-16 13:55:00,82.28,82.33,82.25,82.33,3237.0,82.1544,82.2043,82.1244,82.2043,3237.0
2025-05-16 14:00:00,82.34,82.39,82.28,82.39,10758.0,82.2143,82.2642,82.1544,82.2642,10758.0
2025-05-16 14:05:00,82.39,82.47,82.35,82.44,13242.0,82.2642,82.3441,82.2243,82.3142,13242.0
2025-05-16 14:10:00,82.42,82.49,82.42,82.44,6529.0,82.2942,82.3641,82.2942,82.3142,6529.0
2025-05-16 14:15:00,82.44,82.54,82.42,82.54,9806.0,82.3142,82.414,82.2942,82.414,9806.0
2025-05-16 14:20:00,82.56,82.57,82.49,82.5,8908.0,82.434,82.444,82.3641,82.3741,8908.0
2025-05-16 14:25:00,82.48,82.5,82.43,82.47,13445.0,82.3541,82.3741,82.3042,82.3441,13445.0
2025-05-16 14:30:00,82.45,82.62,82.43,82.6,20915.0,82.3241,82.4939,82.3042,82.4739,20915.0
2025-05-16 14:35:00,82.59,82.62,82.55,82.56,9258.0,82.4639,82.4939,82.424,82.434,9258.0
2025-05-16 14:40:00,82.6,82.67,82.56,82.63,8221.0,82.4739,82.5438,82.434,82.5039,8221.0
2025-05-16 14:45:00,82.66,82.73,82.63,82.63,8630.0,82.5338,82.6037,82.5039,82.5039,8630.0
2025-05-16 14:50:00,82.65,82.75,82.63,82.73,7130.0,82.5238,82.6237,82.5039,82.6037,7130.0
2025-05-16 14:55:00,82.72,82.73,82.6,82.66,8404.0,82.5937,82.6037,82.4739,82.5338,8404.0
2025-05-16 15:00:00,82.66,82.77,82.66,82.7,15930.0,82.5338,82.6436,82.5338,82.5738,15930.0
2025-05-16 15:05:00,82.7,82.81,82.7,82.76,7487.0,82.5738,82.6836,82.5738,82.6337,7487.0
2025-05-16 15:10:00,82.76,82.76,82.69,82.69,9522.0,82.6337,82.6337,82.5638,82.5638,9522.0
2025-05-16 15:15:00,82.69,82.69,82.62,82.65,6946.0,82.5638,82.5638,82.4939,82.5238,6946.0
2025-05-16 15:20:00,82.68,82.71,82.65,82.69,8314.0,82.5538,82.5837,82.5238,82.5638,8314.0
2025-05-16 15:25:00,82.68,82.73,82.65,82.71,16075.0,82.5538,82.6037,82.5238,82.5837,16075.0
2025-05-16 15:30:00,82.7,82.77,82.57,82.61,26193.0,82.5738,82.6436,82.444,82.4839,26193.0
2025-05-16 15:35:00,82.62,82.67,82.58,82.61,18431.0,82.4939,82.5438,82.4539,82.4839,18431.0
2025-05-16 15:40:00,82.59,82.63,82.57,82.62,19692.0,82.4639,82.5039,82.444,82.4939,19692.0
2025-05-16 15:45:00,82.62,82.72,82.57,82.63,32588.0,82.4939,82.5937,82.444,82.5039,32588.0
2025-05-16 15:50:00,82.61,82.68,82.36,82.5,117906.0,82.4839,82.5538,82.2343,82.3741,117906.0
2025-05-16 15:55:00,82.52,82.77,82.5,82.73,135611.0,82.394,82.6436,82.3741,82.6037,135611.0
2025-05-19 09:30:00,80.58,81.15,80.44,80.81,45441.0,80.457,81.0261,80.3172,80.6866,45441.0
2025-05-19 09:35:00,80.81,81.39,80.8,81.23,15700.0,80.6866,81.2658,80.6767,81.106,15700.0
2025-05-19 09:40:00,81.23,81.4,81.23,81.25,4149.0,81.106,81.2757,81.106,81.126,4149.0
2025-05-19 09:45:00,81.23,81.3,81.05,81.22,17344.0,81.106,81.1759,80.9263,81.096,17344.0
2025-05-19 09:50:00,81.19,81.2,80.94,81.12,11572.0,81.0661,81.076,80.8164,80.9962,11572.0
2025-05-19 09:55:00,81.1,81.41,81.1,81.41,16467.0,80.9762,81.2857,80.9762,81.2857,16467.0
2025-05-19 10:00:00,81.44,81.52,81.27,81.37,16855.0,81.3157,81.3956,81.1459,81.2458,16855.0
2025-05-19 10:05:00,81.44,81.74,81.33,81.7,20411.0,81.3157,81.6152,81.2058,81.5753,20411.0
2025-05-19 10:10:00,81.69,81.74,81.63,81.67,27919.0,81.5653,81.6152,81.5054,81.5453,27919.0
2025-05-19 10:15:00,81.71,81.99,81.71,81.9,7858.0,81.5853,81.8648,81.5853,81.775,7858.0
2025-05-19 10:20:00,81.94,81.98,81.63,81.67,19726.0,81.8149,81.8549,81.5054,81.5453,19726.0
2025-05-19 10:25:00,81.67,81.67,81.32,81.49,13975.0,81.5453,81.5453,81.1959,81.3656,13975.0
2025-05-19 10:30:00,81.45,81.63,81.33,81.6,7045.0,81.3257,81.5054,81.2058,81.4754,7045.0
2025-05-19 10:35:00,81.59,81.75,81.54,81.65,5304.0,81.4655,81.6252,81.4155,81.5254,5304.0
2025-05-19 10:40:00,81.65,81.76,81.64,81.74,2842.0,81.5254,81.6352,81.5154,81.6152,2842.0
2025-05-19 10:45:00,81.77,81.77,81.43,81.45,11935.0,81.6452,81.6452,81.3057,81.3257,11935.0
2025-05-19 10:50:00,81.45,81.59,81.42,81.56,4154.0,81.3257,81.4655,81.2957,81.4355,4154.0
2025-05-19 10:55:00,81.55,81.63,81.49,81.57,6379.0,81.4255,81.5054,81.3656,81.4455,6379.0
2025-05-19 11:00:00,81.53,81.67,81.53,81.58,2379.0,81.4055,81.5453,81.4055,81.4555,2379.0
2025-05-19 11:05:00,81.58,81.62,81.42,81.53,6120.0,81.4555,81.4954,81.2957,81.4055,6120.0
2025-05-19 11:10:00,81.56,81.65,81.56,81.64,1969.0,81.4355,81.5254,81.4355,81.5154,1969.0
2025-05-19 11:15:00,81.61,81.66,81.52,81.65,6608.0,81.4854,81.5353,81.3956,81.5254,6608.0
2025-05-19 11:20:00,81.64,81.72,81.56,81.56,4279.0,81.5154,81.5953,81.4355,81.4355,4279.0
2025-05-19 11:25:00,81.58,81.58,81.38,81.41,16000.0,81.4555,81.4555,81.2558,81.2857,16000.0
2025-05-19 11:30:00,81.45,81.49,81.38,81.4,3369.0,81.3257,81.3656,81.2558,81.2757,3369.0
2025-05-19 11:35:00,81.37,81.52,81.37,81.5,2852.0,81.2458,81.3956,81.2458,81.3756,2852.0
2025-05-19 11:40:00,81.56,81.62,81.4,81.4,5128.0,81.4355,81.4954,81.2757,81.2757,5128.0
2025-05-19 11:45:00,81.33,81.38,81.26,81.26,12571.0,81.2058,81.2558,81.136,81.136,12571.0
2025-05-19 11:50:00,81.27,81.4,81.24,81.34,7027.0,81.1459,81.2757,81.116,81.2158,7027.0
2025-05-19 11:55:00,81.31,81.46,81.31,81.46,5379.0,81.1859,81.3356,81.1859,81.3356,5379.0
2025-05-19 12:00:00,81.5,81.6,81.47,81.6,3790.0,81.3756,81.4754,81.3456,81.4754,3790.0
2025-05-19 12:05:00,81.62,81.62,81.56,81.58,2000.0,81.4954,81.4954,81.4355,81.4555,2000.0
2025-05-19 12:10:00,81.53,81.66,81.51,81.59,10391.0,81.4055,81.5353,81.3856,81.4655,10391.0
2025-05-19 12:15:00,81.6,81.67,81.57,81.58,7559.0,81.4754,81.5453,81.4455,81.4555,7559.0
2025-05-19 12:20:00,81.59,81.62,81.56,81.6,4578.0,81.4655,81.4954,81.4355,81.4754,4578.0
2025-05-19 12:25:00,81.6,81.65,81.57,81.64,5541.0,81.4754,81.5254,81.4455,81.5154,5541.0
2025-05-19 12:30:00,81.65,81.65,81.36,81.36,6408.0,81.5254,81.5254,81.2358,81.2358,6408.0
2025-05-19 12:35:00,81.39,81.46,81.38,81.45,4992.0,81.2658,81.3356,81.2558,81.3257,4992.0
2025-05-19 12:40:00,81.44,81.44,81.31,81.34,6590.0,81.3157,81.3157,81.1859,81.2158,6590.0
2025-05-19 12:45:00,81.35,81.41,81.35,81.39,5628.0,81.2258,81.2857,81.2258,81.2658,5628.0
2025-05-19 12:50:00,81.41,81.61,81.41,81.58,5037.0,81.2857,81.4854,81.2857,81.4555,5037.0
2025-05-19 12:55:00,81.58,81.65,81.58,81.64,1610.0,81.4555,81.5254,81.4555,81.5154,1610.0
2025-05-19 13:00:00,81.62,81.75,81.59,81.73,1754.0,81.4954,81.6252,81.4655,81.6052,1754.0
2025-05-19 13:05:00,81.78,81.89,81.77,81.84,3600.0,81.6552,81.765,81.6452,81.7151,3600.0
2025-05-19 13:10:00,81.8,81.8,81.69,81.69,3253.0,81.6751,81.6751,81.5653,81.5653,3253.0
2025-05-19 13:15:00,81.72,81.73,81.58,81.59,4900.0,81.5953,81.6052,81.4555,81.4655,4900.0
2025-05-19 13:20:00,81.55,81.7,81.54,81.69,12547.0,81.4255,81.5753,81.4155,81.5653,12547.0
2025-05-19 13:25:00,81.69,81.78,81.66,81.67,3545.0,81.5653,81.6552,81.5353,81.5453,3545.0
2025-05-19 13:30:00,81.69,81.71,81.56,81.71,6979.0,81.5653,81.5853,81.4355,81.5853,6979.0
2025-05-19 13:35:00,81.73,81.73,81.68,81.69,5935.0,81.6052,81.6052,81.5553,81.5653,5935.0
2025-05-19 13:40:00,81.67,81.75,81.66,81.75,3023.0,81.5453,81.6252,81.5353,81.6252,3023.0
2025-05-19 13:45:00,81.73,81.74,81.61,81.64,2315.0,81.6052,81.6152,81.4854,81.5154,2315.0
2025-05-19 13:50:00,81.61,81.7,81.57,81.63,11505.0,81.4854,81.5753,81.4455,81.5054,11505.0
2025-05-19 13:55:00,81.63,81.65,81.56,81.6,4772.0,81.5054,81.5254,81.4355,81.4754,4772.0
2025-05-19 14:00:00,81.58,81.66,81.58,81.59,3446.0,81.4555,81.5353,81.4555,81.4655,3446.0
2025-05-19 14:05:00,81.61,81.65,81.57,81.61,3219.0,81.4854,81.5254,81.4455,81.4854,3219.0
2025-05-19 14:10:00,81.59,81.6,81.46,81.51,6929.0,81.4655,81.4754,81.3356,81.3856,6929.0
2025-05-19 14:15:00,81.47,81.48,81.38,81.4,4174.0,81.3456,81.3556,81.2558,81.2757,4174.0
2025-05-19 14:20:00,81.4,81.47,81.37,81.45,5509.0,81.2757,81.3456,81.2458,81.3257,5509.0
2025-05-19 14:25:00,81.46,81.55,81.46,81.51,4259.0,81.3356,81.4255,81.3356,81.3856,4259.0
2025-05-19 14:30:00,81.5,81.58,81.48,81.56,3068.0,81.3756,81.4555,81.3556,81.4355,3068.0
2025-05-19 14:35:00,81.55,81.58,81.51,81.53,5270.0,81.4255,81.4555,81.3856,81.4055,5270.0
2025-05-19 14:40:00,81.53,81.56,81.44,81.49,3895.0,81.4055,81.4355,81.3157,81.3656,3895.0
2025-05-19 14:45:00,81.48,81.49,81.33,81.37,3952.0,81.3556,81.3656,81.2058,81.2458,3952.0
2025-05-19 14:50:00,81.39,81.49,81.38,81.49,4702.0,81.2658,81.3656,81.2558,81.3656,4702.0
2025-05-19 14:55:00,81.48,81.48,81.4,81.4,4921.0,81.3556,81.3556,81.2757,81.2757,4921.0
2025-05-19 15:00:00,81.43,81.49,81.37,81.37,4727.0,81.3057,81.3656,81.2458,81.2458,4727.0
2025-05-19 15:05:00,81.38,81.43,81.33,81.41,4882.0,81.2558,81.3057,81.2058,81.2857,4882.0
2025-05-19 15:10:00,81.41,81.41,81.34,81.39,8828.0,81.2857,81.2857,81.2158,81.2658,8828.0
2025-05-19 15:15:00,81.38,81.39,81.3,81.34,7706.0,81.2558,81.2658,81.1759,81.2158,7706.0
2025-05-19 15:20:00,81.34,81.42,81.3,81.4,7364.0,81.2158,81.2957,81.1759,81.2757,7364.0
2025-05-19 15:25:00,81.37,81.39,81.28,81.32,7468.0,81.2458,81.2658,81.1559,81.1959,7468.0
2025-05-19 15:30:00,81.32,81.44,81.28,81.36,10199.0,81.1959,81.3157,81.1559,81.2358,10199.0
2025-05-19 15:35:00,81.37,81.45,81.35,81.42,10099.0,81.2458,81.3257,81.2258,81.2957,10099.0
2025-05-19 15:40:00,81.4,81.43,81.36,81.41,9807.0,81.2757,81.3057,81.2358,81.2857,9807.0
2025-05-19 15:45:00,81.41,81.5,81.39,81.42,15319.0,81.2857,81.3756,81.2658,81.2957,15319.0
2025-05-19 15:50:00,81.44,81.52,81.38,81.45,28861.0,81.3157,81.3956,81.2558,81.3257,28861.0
2025-05-19 15:55:00,81.44,81.52,81.31,81.51,88631.0,81.3157,81.3956,81.1859,81.3856,88631.0
2025-05-20 09:30:00,80.83,81.33,80.66,80.81,17764.0,80.7066,81.2058,80.5369,80.6866,17764.0
2025-05-20 09:35:00,81.01,81.01,80.63,80.81,6845.0,80.8863,80.8863,80.5069,80.6866,6845.0
2025-05-20 09:40:00,80.81,80.99,80.74,80.74,3441.0,80.6866,80.8664,80.6167,80.6167,3441.0
2025-05-20 09:45:00,80.81,80.93,80.71,80.87,8715.0,80.6866,80.8065,80.5868,80.7466,8715.0
2025-05-20 09:50:00,80.9,81.26,80.9,81.25,7727.0,80.7765,81.136,80.7765,81.126,7727.0
2025-05-20 09:55:00,81.21,81.24,80.99,81.0,5523.0,81.086,81.116,80.8664,80.8764,5523.0
2025-05-20 10:00:00,81.05,81.22,81.05,81.22,5906.0,80.9263,81.096,80.9263,81.096,5906.0
2025-05-20 10:05:00,81.16,81.26,81.16,81.22,5438.0,81.0361,81.136,81.0361,81.096,5438.0
2025-05-20 10:10:00,81.18,81.3,81.18,81.23,5083.0,81.0561,81.1759,81.0561,81.106,5083.0
2025-05-20 10:15:00,81.24,81.4,81.19,81.38,6362.0,81.116,81.2757,81.0661,81.2558,6362.0
2025-05-20 10:20:00,81.34,81.35,81.21,81.22,7639.0,81.2158,81.2258,81.086,81.096,7639.0
2025-05-20 10:25:00,81.25,81.28,81.15,81.27,4349.0,81.126,81.1559,81.0261,81.1459,4349.0
2025-05-20 10:30:00,81.25,81.34,81.22,81.31,3957.0,81.126,81.2158,81.096,81.1859,3957.0
2025-05-20 10:35:00,81.37,81.38,81.31,81.33,2564.0,81.2458,81.2558,81.1859,81.2058,2564.0
2025-05-20 10:40:00,81.34,81.36,81.19,81.23,3173.0,81.2158,81.2358,81.0661,81.106,3173.0
2025-05-20 10:45:00,81.26,81.31,81.18,81.18,2432.0,81.136,81.1859,81.0561,81.0561,2432.0
2025-05-20 10:50:00,81.15,81.21,81.15,81.18,4180.0,81.0261,81.086,81.0261,81.0561,4180.0
2025-05-20 10:55:00,81.18,81.22,81.0,81.01,3179.0,81.0561,81.096,80.8764,80.8863,3179.0
2025-05-20 11:00:00,81.06,81.1,81.04,81.09,1544.0,80.9363,80.9762,80.9163,80.9662,1544.0
2025-05-20 11:05:00,81.09,81.15,81.06,81.14,2856.0,80.9662,81.0261,80.9363,81.0161,2856.0
2025-05-20 11:10:00,81.15,81.27,81.15,81.25,5274.0,81.0261,81.1459,81.0261,81.126,5274.0
2025-05-20 11:15:00,81.25,81.3,81.24,81.3,2709.0,81.126,81.1759,81.116,81.1759,2709.0
2025-05-20 11:20:00,81.32,81.36,81.24,81.25,6204.0,81.1959,81.2358,81.116,81.126,6204.0
2025-05-20 11:25:00,81.25,81.27,81.19,81.23,5670.0,81.126,81.1459,81.0661,81.106,5670.0
2025-05-20 11:30:00,81.25,81.26,81.16,81.18,4064.0,81.126,81.136,81.0361,81.0561,4064.0
2025-05-20 11:35:00,81.19,81.23,81.13,81.2,6628.0,81.0661,81.106,81.0062,81.076,6628.0
2025-05-20 11:40:00,81.16,81.2,81.02,81.04,4338.0,81.0361,81.076,80.8963,80.9163,4338.0
2025-05-20 11:45:00,81.01,81.23,81.01,81.21,5207.0,80.8863,81.106,80.8863,81.086,5207.0
2025-05-20 11:50:00,81.22,81.23,81.16,81.16,3218.0,81.096,81.106,81.0361,81.0361,3218.0
2025-05-20 11:55:00,81.19,81.29,81.19,81.21,3753.0,81.0661,81.1659,81.0661,81.086,3753.0
2025-05-20 12:00:00,81.23,81.23,81.19,81.2,3346.0,81.106,81.106,81.0661,81.076,3346.0
2025-05-20 12:05:00,81.22,81.28,81.2,81.23,7375.0,81.096,81.1559,81.076,81.106,7375.0
2025-05-20 12:10:00,81.23,81.34,81.19,81.34,11910.0,81.106,81.2158,81.0661,81.2158,11910.0
2025-05-20 12:15:00,81.35,81.38,81.28,81.3,4579.0,81.2258,81.2558,81.1559,81.1759,4579.0
2025-05-20 12:20:00,81.32,81.38,81.27,81.3,2525.0,81.1959,81.2558,81.1459,81.1759,2525.0
2025-05-20 12:25:00,81.29,81.39,81.26,81.33,2220.0,81.1659,81.2658,81.136,81.2058,2220.0
2025-05-20 12:30:00,81.34,81.37,81.26,81.28,2266.0,81.2158,81.2458,81.136,81.1559,2266.0
2025-05-20 12:35:00,81.28,81.34,81.25,81.3,3110.0,81.1559,81.2158,81.126,81.1759,3110.0
2025-05-20 12:40:00,81.33,81.33,81.25,81.31,3945.0,81.2058,81.2058,81.126,81.1859,3945.0
2025-05-20 12:45:00,81.31,81.33,81.27,81.29,2066.0,81.1859,81.2058,81.1459,81.1659,2066.0
2025-05-20 12:50:00,81.32,81.35,81.29,81.31,3065.0,81.1959,81.2258,81.1659,81.1859,3065.0
2025-05-20 12:55:00,81.31,81.36,81.27,81.27,4436.0,81.1859,81.2358,81.1459,81.1459,4436.0
2025-05-20 13:00:00,81.27,81.34,81.27,81.29,3558.0,81.1459,81.2158,81.1459,81.1659,3558.0
2025-05-20 13:05:00,81.31,81.33,81.26,81.28,3280.0,81.1859,81.2058,81.136,81.1559,3280.0
2025-05-20 13:10:00,81.29,81.4,81.23,81.36,15283.0,81.1659,81.2757,81.106,81.2358,15283.0
2025-05-20 13:15:00,81.38,81.44,81.3,81.31,13238.0,81.2558,81.3157,81.1759,81.1859,13238.0
2025-05-20 13:20:00,81.3,81.3,81.26,81.26,1900.0,81.1759,81.1759,81.136,81.136,1900.0
2025-05-20 13:25:00,81.27,81.36,81.27,81.35,8763.0,81.1459,81.2358,81.1459,81.2258,8763.0
2025-05-20 13:30:00,81.35,81.35,81.25,81.33,3656.0,81.2258,81.2258,81.126,81.2058,3656.0
2025-05-20 13:35:00,81.34,81.4,81.32,81.36,2904.0,81.2158,81.2757,81.1959,81.2358,2904.0
2025-05-20 13:40:00,81.34,81.4,81.33,81.37,2100.0,81.2158,81.2757,81.2058,81.2458,2100.0
2025-05-20 13:45:00,81.38,81.43,81.34,81.36,4531.0,81.2558,81.3057,81.2158,81.2358,4531.0
2025-05-20 13:50:00,81.35,81.41,81.32,81.41,4022.0,81.2258,81.2857,81.1959,81.2857,4022.0
2025-05-20 13:55:00,81.41,81.41,81.33,81.34,4975.0,81.2857,81.2857,81.2058,81.2158,4975.0
2025-05-20 14:00:00,81.34,81.34,81.25,81.3,6517.0,81.2158,81.2158,81.126,81.1759,6517.0
2025-05-20 14:05:00,81.3,81.35,81.29,81.32,4764.0,81.1759,81.2258,81.1659,81.1959,4764.0
2025-05-20 14:10:00,81.31,81.34,81.24,81.28,5967.0,81.1859,81.2158,81.116,81.1559,5967.0
2025-05-20 14:15:00,81.29,81.29,81.15,81.19,11208.0,81.1659,81.1659,81.0261,81.0661,11208.0
2025-05-20 14:20:00,81.18,81.18,80.9,80.93,9118.0,81.0561,81.0561,80.7765,80.8065,9118.0
2025-05-20 14:25:00,80.92,80.98,80.69,80.69,7500.0,80.7965,80.8564,80.5668,80.5668,7500.0
2025-05-20 14:30:00,80.64,80.89,80.64,80.88,5372.0,80.5169,80.7665,80.5169,80.7565,5372.0
2025-05-20 14:35:00,80.89,80.99,80.83,80.97,5476.0,80.7665,80.8664,80.7066,80.8464,5476.0
2025-05-20 14:40:00,80.95,80.97,80.78,80.83,5080.0,80.8264,80.8464,80.6567,80.7066,5080.0
2025-05-20 14:45:00,80.83,80.87,80.75,80.84,5837.0,80.7066,80.7466,80.6267,80.7166,5837.0
2025-05-20 14:50:00,80.87,80.89,80.8,80.88,6456.0,80.7466,80.7665,80.6767,80.7565,6456.0
2025-05-20 14:55:00,80.88,80.92,80.84,80.88,8416.0,80.7565,80.7965,80.7166,80.7565,8416.0
2025-05-20 15:00:00,80.87,80.88,80.6,80.61,15717.0,80.7466,80.7565,80.477,80.4869,15717.0
2025-05-20 15:05:00,80.62,80.71,80.6,80.67,10275.0,80.4969,80.5868,80.477,80.5469,10275.0
2025-05-20 15:10:00,80.67,80.79,80.61,80.76,9067.0,80.5469,80.6667,80.4869,80.6367,9067.0
2025-05-20 15:15:00,80.73,80.83,80.7,80.81,8213.0,80.6068,80.7066,80.5768,80.6866,8213.0
2025-05-20 15:20:00,80.81,80.86,80.77,80.82,11723.0,80.6866,80.7366,80.6467,80.6966,11723.0
2025-05-20 15:25:00,80.81,80.91,80.78,80.9,10376.0,80.6866,80.7865,80.6567,80.7765,10376.0
2025-05-20 15:30:00,80.91,81.07,80.91,81.04,12513.0,80.7865,80.9462,80.7865,80.9163,12513.0
2025-05-20 15:35:00,81.05,81.08,81.0,81.06,11032.0,80.9263,80.9562,80.8764,80.9363,11032.0
2025-05-20 15:40:00,81.09,81.1,81.03,81.07,10198.0,80.9662,80.9762,80.9063,80.9462,10198.0
2025-05-20 15:45:00,81.08,81.22,81.04,81.16,19752.0,80.9562,81.096,80.9163,81.0361,19752.0
2025-05-20 15:50:00,81.15,81.32,81.09,81.25,21539.0,81.0261,81.1959,80.9662,81.126,21539.0
2025-05-20 15:55:00,81.28,81.46,81.18,81.43,94718.0,81.1559,81.3356,81.0561,81.3057,94718.0
2025-05-21 09:30:00,80.43,80.79,80.11,80.49,21738.0,80.3072,80.6667,79.9877,80.3671,21738.0
2025-05-21 09:35:00,80.34,80.55,80.3,80.55,6598.0,80.2174,80.427,80.1774,80.427,6598.0
2025-05-21 09:40:00,80.55,80.63,80.41,80.63,4780.0,80.427,80.5069,80.2873,80.5069,4780.0
2025-05-21 09:45:00,80.63,80.63,80.46,80.62,7369.0,80.5069,80.5069,80.3372,80.4969,7369.0
2025-05-21 09:50:00,80.6,80.8,80.49,80.67,6723.0,80.477,80.6767,80.3671,80.5469,6723.0
2025-05-21 09:55:00,80.68,80.76,80.66,80.71,4586.0,80.5568,80.6367,80.5369,80.5868,4586.0
2025-05-21 10:00:00,80.76,80.97,80.64,80.82,10052.0,80.6367,80.8464,80.5169,80.6966,10052.0
2025-05-21 10:05:00,80.76,80.85,80.7,80.77,5797.0,80.6367,80.7266,80.5768,80.6467,5797.0
2025-05-21 10:10:00,80.74,80.74,80.63,80.68,5441.0,80.6167,80.6167,80.5069,80.5568,5441.0
2025-05-21 10:15:00,80.66,80.7,80.56,80.6,3198.0,80.5369,80.5768,80.437,80.477,3198.0
2025-05-21 10:20:00,80.58,80.64,80.56,80.61,3256.0,80.457,80.5169,80.437,80.4869,3256.0
2025-05-21 10:25:00,80.61,80.62,80.44,80.47,4194.0,80.4869,80.4969,80.3172,80.3472,4194.0
2025-05-21 10:30:00,80.47,80.51,80.32,80.37,5643.0,80.3472,80.3871,80.1974,80.2473,5643.0
2025-05-21 10:35:00,80.37,80.71,80.37,80.7,5846.0,80.2473,80.5868,80.2473,80.5768,5846.0
2025-05-21 10:40:00,80.7,80.76,80.57,80.62,3168.0,80.5768,80.6367,80.447,80.4969,3168.0
2025-05-21 10:45:00,80.6,80.62,80.57,80.57,1808.0,80.477,80.4969,80.447,80.447,1808.0
2025-05-21 10:50:00,80.64,80.72,80.52,80.52,5577.0,80.5169,80.5968,80.3971,80.3971,5577.0
2025-05-21 10:55:00,80.52,80.66,80.51,80.66,3272.0,80.3971,80.5369,80.3871,80.5369,3272.0
2025-05-21 11:00:00,80.67,80.82,80.67,80.8,2750.0,80.5469,80.6966,80.5469,80.6767,2750.0
2025-05-21 11:05:00,80.83,81.03,80.74,81.03,4300.0,80.7066,80.9063,80.6167,80.9063,4300.0
2025-05-21 11:10:00,81.05,81.08,81.02,81.08,4480.0,80.9263,80.9562,80.8963,80.9562,4480.0
2025-05-21 11:15:00,81.1,81.11,80.96,80.98,6923.0,80.9762,80.9862,80.8364,80.8564,6923.0
2025-05-21 11:20:00,80.96,81.13,80.83,81.13,12505.0,80.8364,81.0062,80.7066,81.0062,12505.0
2025-05-21 11:25:00,81.19,81.27,81.15,81.19,7737.0,81.0661,81.1459,81.0261,81.0661,7737.0
2025-05-21 11:30:00,81.22,81.5,81.22,81.5,10341.0,81.096,81.3756,81.096,81.3756,10341.0
2025-05-21 11:35:00,81.5,81.5,81.32,81.41,7320.0,81.3756,81.3756,81.1959,81.2857,7320.0
2025-05-21 11:40:00,81.45,81.52,81.38,81.44,8392.0,81.3257,81.3956,81.2558,81.3157,8392.0
2025-05-21 11:45:00,81.39,81.6,81.39,81.59,5630.0,81.2658,81.4754,81.2658,81.4655,5630.0
2025-05-21 11:50:00,81.58,81.73,81.57,81.73,4957.0,81.4555,81.6052,81.4455,81.6052,4957.0
2025-05-21 11:55:00,81.77,81.79,81.67,81.75,4982.0,81.6452,81.6651,81.5453,81.6252,4982.0
2025-05-21 12:00:00,81.74,81.91,81.74,81.89,6965.0,81.6152,81.785,81.6152,81.765,6965.0
2025-05-21 12:05:00,81.9,81.9,81.81,81.85,3365.0,81.775,81.775,81.6851,81.7251,3365.0
2025-05-21 12:10:00,81.86,81.89,81.72,81.72,4142.0,81.735,81.765,81.5953,81.5953,4142.0
2025-05-21 12:15:00,81.73,81.77,81.7,81.7,1734.0,81.6052,81.6452,81.5753,81.5753,1734.0
2025-05-21 12:20:00,81.71,81.71,81.53,81.56,4975.0,81.5853,81.5853,81.4055,81.4355,4975.0
2025-05-21 12:25:00,81.58,81.66,81.54,81.62,4811.0,81.4555,81.5353,81.4155,81.4954,4811.0
2025-05-21 12:30:00,81.67,81.78,81.66,81.77,2115.0,81.5453,81.6552,81.5353,81.6452,2115.0
2025-05-21 12:35:00,81.76,81.82,81.72,81.77,6372.0,81.6352,81.6951,81.5953,81.6452,6372.0
2025-05-21 12:40:00,81.75,81.81,81.73,81.77,4223.0,81.6252,81.6851,81.6052,81.6452,4223.0
2025-05-21 12:45:00,81.75,81.78,81.67,81.71,9217.0,81.6252,81.6552,81.5453,81.5853,9217.0
2025-05-21 12:50:00,81.7,81.77,81.7,81.76,4544.0,81.5753,81.6452,81.5753,81.6352,4544.0
2025-05-21 12:55:00,81.72,81.72,81.58,81.63,2032.0,81.5953,81.5953,81.4555,81.5054,2032.0
2025-05-21 13:00:00,81.57,81.64,81.47,81.53,4918.0,81.4455,81.5154,81.3456,81.4055,4918.0
2025-05-21 13:05:00,81.47,81.52,81.29,81.3,7313.0,81.3456,81.3956,81.1659,81.1759,7313.0
2025-05-21 13:10:00,81.23,81.25,81.12,81.22,3000.0,81.106,81.126,80.9962,81.096,3000.0
2025-05-21 13:15:00,81.24,81.24,80.59,80.72,11071.0,81.116,81.116,80.467,80.5968,11071.0
2025-05-21 13:20:00,80.74,80.74,79.99,79.99,21195.0,80.6167,80.6167,79.8679,79.8679,21195.0
2025-05-21 13:25:00,80.0,80.13,79.67,79.67,10976.0,79.8779,80.0077,79.5484,79.5484,10976.0
2025-05-21 13:30:00,79.63,80.14,79.51,79.97,17215.0,79.5084,80.0177,79.3886,79.8479,17215.0
2025-05-21 13:35:00,79.96,80.31,79.79,80.28,16728.0,79.8379,80.1874,79.6682,80.1575,16728.0
2025-05-21 13:40:00,80.36,80.36,80.14,80.14,13786.0,80.2373,80.2373,80.0177,80.0177,13786.0
2025-05-21 13:45:00,80.13,80.33,80.05,80.21,8978.0,80.0077,80.2074,79.9278,80.0876,8978.0
2025-05-21 13:50:00,80.19,80.29,80.04,80.1,5462.0,80.0676,80.1674,79.9178,79.9777,5462.0
2025-05-21 13:55:00,80.06,80.11,79.94,80.0,6140.0,79.9378,79.9877,79.818,79.8779,6140.0
2025-05-21 14:00:00,80.04,80.08,79.86,79.88,10360.0,79.9178,79.9578,79.7381,79.7581,10360.0
2025-05-21 14:05:00,79.83,80.11,79.81,80.09,10403.0,79.7081,79.9877,79.6882,79.9677,10403.0
2025-05-21 14:10:00,80.14,80.14,79.81,79.85,6836.0,80.0177,80.0177,79.6882,79.7281,6836.0
2025-05-21 14:15:00,79.86,79.89,79.69,79.69,18305.0,79.7381,79.768,79.5684,79.5684,18305.0
2025-05-21 14:20:00,79.69,79.7,79.51,79.63,9514.0,79.5684,79.5783,79.3886,79.5084,9514.0
2025-05-21 14:25:00,79.62,79.82,79.62,79.73,7750.0,79.4985,79.6982,79.4985,79.6083,7750.0
2025-05-21 14:30:00,79.73,79.99,79.68,79.97,8978.0,79.6083,79.8679,79.5584,79.8479,8978.0
2025-05-21 14:35:00,79.98,79.98,79.82,79.86,8088.0,79.8579,79.8579,79.6982,79.7381,8088.0
2025-05-21 14:40:00,79.89,79.96,79.81,79.91,11269.0,79.768,79.8379,79.6882,79.788,11269.0
2025-05-21 14:45:00,79.89,79.96,79.73,79.77,9869.0,79.768,79.8379,79.6083,79.6482,9869.0
2025-05-21 14:50:00,79.77,79.86,79.7,79.72,11680.0,79.6482,79.7381,79.5783,79.5983,11680.0
2025-05-21 14:55:00,79.72,79.75,79.58,79.61,10793.0,79.5983,79.6283,79.4585,79.4885,10793.0
2025-05-21 15:00:00,79.63,79.7,79.53,79.55,13062.0,79.5084,79.5783,79.4086,79.4286,13062.0
2025-05-21 15:05:00,79.52,79.61,79.18,79.19,15419.0,79.3986,79.4885,79.0591,79.0691,15419.0
2025-05-21 15:10:00,79.19,79.37,79.09,79.31,25523.0,79.0691,79.2488,78.9693,79.1889,25523.0
2025-05-21 15:15:00,79.29,79.34,79.07,79.17,15649.0,79.169,79.2189,78.9493,79.0491,15649.0
2025-05-21 15:20:00,79.16,79.25,78.92,78.93,23967.0,79.0392,79.129,78.7995,78.8095,23967.0
2025-05-21 15:25:00,78.9,78.92,78.76,78.81,14591.0,78.7796,78.7995,78.6398,78.6897,14591.0
2025-05-21 15:30:00,78.84,79.19,78.84,79.14,17604.0,78.7196,79.0691,78.7196,79.0192,17604.0
2025-05-21 15:35:00,79.12,79.39,79.04,79.39,20530.0,78.9992,79.2688,78.9193,79.2688,20530.0
2025-05-21 15:40:00,79.4,79.5,79.35,79.5,16187.0,79.2788,79.3786,79.2289,79.3786,16187.0
2025-05-21 15:45:00,79.48,79.59,79.39,79.5,22773.0,79.3587,79.4685,79.2688,79.3786,22773.0
2025-05-21 15:50:00,79.52,79.64,79.09,79.11,43901.0,79.3986,79.5184,78.9693,78.9892,43901.0
2025-05-21 15:55:00,79.15,79.17,78.91,78.94,208526.0,79.0292,79.0491,78.7895,78.8195,208526.0
2025-05-22 09:30:00,78.89,79.05,78.7,78.75,27701.0,78.89,79.05,78.7,78.75,27701.0
2025-05-22 09:35:00,78.52,78.74,78.4,78.62,8578.0,78.52,78.74,78.4,78.62,8578.0
2025-05-22 09:40:00,78.62,78.95,78.57,78.76,16205.0,78.62,78.95,78.57,78.76,16205.0
2025-05-22 09:45:00,78.8,78.89,78.58,78.8,9064.0,78.8,78.89,78.58,78.8,9064.0
2025-05-22 09:50:00,78.75,79.03,78.65,78.85,16993.0,78.75,79.03,78.65,78.85,16993.0
2025-05-22 09:55:00,78.93,78.95,78.77,78.88,11531.0,78.93,78.95,78.77,78.88,11531.0
2025-05-22 10:00:00,78.92,79.24,78.91,79.17,10214.0,78.92,79.24,78.91,79.17,10214.0
2025-05-22 10:05:00,79.23,79.5,79.22,79.41,9880.0,79.23,79.5,79.22,79.41,9880.0
2025-05-22 10:10:00,79.39,79.39,79.11,79.12,9158.0,79.39,79.39,79.11,79.12,9158.0
2025-05-22 10:15:00,79.1,79.16,78.82,78.9,16262.0,79.1,79.16,78.82,78.9,16262.0
2025-05-22 10:20:00,78.89,78.89,78.44,78.48,23247.0,78.89,78.89,78.44,78.48,23247.0
2025-05-22 10:25:00,78.48,78.73,78.44,78.58,29067.0,78.48,78.73,78.44,78.58,29067.0
2025-05-22 10:30:00,78.61,78.66,78.45,78.53,14881.0,78.61,78.66,78.45,78.53,14881.0
2025-05-22 10:35:00,78.53,78.65,78.43,78.48,10744.0,78.53,78.65,78.43,78.48,10744.0
2025-05-22 10:40:00,78.45,78.65,78.36,78.46,10017.0,78.45,78.65,78.36,78.46,10017.0
2025-05-22 10:45:00,78.49,78.64,78.43,78.53,9551.0,78.49,78.64,78.43,78.53,9551.0
2025-05-22 10:50:00,78.51,78.57,78.34,78.42,6252.0,78.51,78.57,78.34,78.42,6252.0
2025-05-22 10:55:00,78.45,78.64,78.29,78.63,13462.0,78.45,78.64,78.29,78.63,13462.0
2025-05-22 11:00:00,78.65,78.71,78.6,78.67,9592.0,78.65,78.71,78.6,78.67,9592.0
2025-05-22 11:05:00,78.64,78.77,78.55,78.77,8516.0,78.64,78.77,78.55,78.77,8516.0
2025-05-22 11:10:00,78.73,78.74,78.63,78.65,4568.0,78.73,78.74,78.63,78.65,4568.0
2025-05-22 11:15:00,78.63,78.63,78.36,78.52,6942.0,78.63,78.63,78.36,78.52,6942.0
2025-05-22 11:20:00,78.53,78.63,78.48,78.51,6248.0,78.53,78.63,78.48,78.51,6248.0
2025-05-22 11:25:00,78.53,78.53,78.22,78.27,5910.0,78.53,78.53,78.22,78.27,5910.0
2025-05-22 11:30:00,78.29,78.42,78.25,78.39,5146.0,78.29,78.42,78.25,78.39,5146.0
2025-05-22 11:35:00,78.42,78.46,78.29,78.41,8187.0,78.42,78.46,78.29,78.41,8187.0
2025-05-22 11:40:00,78.39,78.48,78.36,78.45,3828.0,78.39,78.48,78.36,78.45,3828.0
2025-05-22 11:45:00,78.45,78.55,78.45,78.48,2100.0,78.45,78.55,78.45,78.48,2100.0
2025-05-22 11:50:00,78.55,78.55,78.45,78.53,3061.0,78.55,78.55,78.45,78.53,3061.0
2025-05-22 11:55:00,78.56,78.58,78.49,78.52,4684.0,78.56,78.58,78.49,78.52,4684.0
2025-05-22 12:00:00,78.57,78.67,78.57,78.65,9181.0,78.57,78.67,78.57,78.65,9181.0
2025-05-22 12:05:00,78.64,78.68,78.52,78.68,4310.0,78.64,78.68,78.52,78.68,4310.0
2025-05-22 12:10:00,78.71,78.95,78.71,78.92,5629.0,78.71,78.95,78.71,78.92,5629.0
2025-05-22 12:15:00,78.94,78.96,78.82,78.85,4746.0,78.94,78.96,78.82,78.85,4746.0
2025-05-22 12:20:00,78.82,78.87,78.79,78.84,2800.0,78.82,78.87,78.79,78.84,2800.0
2025-05-22 12:25:00,78.84,78.85,78.76,78.8,1216.0,78.84,78.85,78.76,78.8,1216.0
2025-05-22 12:30:00,78.78,78.8,78.68,78.75,3740.0,78.78,78.8,78.68,78.75,3740.0
2025-05-22 12:35:00,78.76,78.82,78.73,78.78,3105.0,78.76,78.82,78.73,78.78,3105.0
2025-05-22 12:40:00,78.76,78.77,78.7,78.75,3117.0,78.76,78.77,78.7,78.75,3117.0
2025-05-22 12:45:00,78.67,78.73,78.55,78.55,4700.0,78.67,78.73,78.55,78.55,4700.0
2025-05-22 12:50:00,78.54,78.61,78.51,78.61,2842.0,78.54,78.61,78.51,78.61,2842.0
2025-05-22 12:55:00,78.57,78.57,78.44,78.44,3489.0,78.57,78.57,78.44,78.44,3489.0
2025-05-22 13:00:00,78.47,78.5,78.4,78.44,2950.0,78.47,78.5,78.4,78.44,2950.0
2025-05-22 13:05:00,78.47,78.51,78.44,78.51,1935.0,78.47,78.51,78.44,78.51,1935.0
2025-05-22 13:10:00,78.51,78.57,78.51,78.53,2644.0,78.51,78.57,78.51,78.53,2644.0
2025-05-22 13:15:00,78.54,78.71,78.5,78.67,10062.0,78.54,78.71,78.5,78.67,10062.0
2025-05-22 13:20:00,78.67,78.82,78.65,78.79,4770.0,78.67,78.82,78.65,78.79,4770.0
2025-05-22 13:25:00,78.79,78.79,78.67,78.73,3801.0,78.79,78.79,78.67,78.73,3801.0
2025-05-22 13:30:00,78.67,78.71,78.54,78.7,5349.0,78.67,78.71,78.54,78.7,5349.0
2025-05-22 13:35:00,78.7,78.87,78.7,78.83,10415.0,78.7,78.87,78.7,78.83,10415.0
2025-05-22 13:40:00,78.85,78.91,78.85,78.88,2454.0,78.85,78.91,78.85,78.88,2454.0
2025-05-22 13:45:00,78.98,78.98,78.83,78.88,4291.0,78.98,78.98,78.83,78.88,4291.0
2025-05-22 13:50:00,78.91,78.96,78.87,78.91,5600.0,78.91,78.96,78.87,78.91,5600.0
2025-05-22 13:55:00,78.86,78.96,78.86,78.87,6403.0,78.86,78.96,78.86,78.87,6403.0
2025-05-22 14:00:00,78.86,78.97,78.84,78.94,22949.0,78.86,78.97,78.84,78.94,22949.0
2025-05-22 14:05:00,78.95,78.95,78.87,78.92,8523.0,78.95,78.95,78.87,78.92,8523.0
2025-05-22 14:10:00,78.91,78.96,78.86,78.95,6783.0,78.91,78.96,78.86,78.95,6783.0
2025-05-22 14:15:00,78.95,79.07,78.95,79.05,4698.0,78.95,79.07,78.95,79.05,4698.0
2025-05-22 14:20:00,79.07,79.15,79.03,79.13,15244.0,79.07,79.15,79.03,79.13,15244.0
2025-05-22 14:25:00,79.15,79.15,78.99,79.0,5478.0,79.15,79.15,78.99,79.0,5478.0
2025-05-22 14:30:00,78.97,79.08,78.94,79.08,6778.0,78.97,79.08,78.94,79.08,6778.0
2025-05-22 14:35:00,79.07,79.07,78.93,78.96,7090.0,79.07,79.07,78.93,78.96,7090.0
2025-05-22 14:40:00,78.93,78.94,78.86,78.86,5651.0,78.93,78.94,78.86,78.86,5651.0
2025-05-22 14:45:00,78.89,78.99,78.87,78.95,6765.0,78.89,78.99,78.87,78.95,6765.0
2025-05-22 14:50:00,78.95,79.06,78.94,79.04,5878.0,78.95,79.06,78.94,79.04,5878.0
2025-05-22 14:55:00,79.05,79.14,79.05,79.09,10816.0,79.05,79.14,79.05,79.09,10816.0
2025-05-22 15:00:00,79.1,79.18,79.08,79.16,9600.0,79.1,79.18,79.08,79.16,9600.0
2025-05-22 15:05:00,79.15,79.23,79.14,79.17,8542.0,79.15,79.23,79.14,79.17,8542.0
2025-05-22 15:10:00,79.16,79.23,79.15,79.19,12100.0,79.16,79.23,79.15,79.19,12100.0
2025-05-22 15:15:00,79.2,79.26,79.14,79.16,17088.0,79.2,79.26,79.14,79.16,17088.0
2025-05-22 15:20:00,79.16,79.17,79.08,79.14,8621.0,79.16,79.17,79.08,79.14,8621.0
2025-05-22 15:25:00,79.13,79.25,79.13,79.22,5635.0,79.13,79.25,79.13,79.22,5635.0
2025-05-22 15:30:00,79.23,79.27,79.16,79.19,10248.0,79.23,79.27,79.16,79.19,10248.0
2025-05-22 15:35:00,79.18,79.21,79.1,79.19,12801.0,79.18,79.21,79.1,79.19,12801.0
2025-05-22 15:40:00,79.17,79.17,78.99,78.99,17870.0,79.17,79.17,78.99,78.99,17870.0
2025-05-22 15:45:00,78.98,78.98,78.8,78.81,20664.0,78.98,78.98,78.8,78.81,20664.0
2025-05-22 15:50:00,78.84,78.9,78.71,78.73,25337.0,78.84,78.9,78.71,78.73,25337.0
2025-05-22 15:55:00,78.75,78.77,78.43,78.49,144505.0,78.75,78.77,78.43,78.49,144505.0
2025-05-23 09:30:00,76.47,77.08,76.41,76.8,31866.0,76.47,77.08,76.41,76.8,31866.0
2025-05-23 09:35:00,76.9,77.11,76.65,76.75,5759.0,76.9,77.11,76.65,76.75,5759.0
2025-05-23 09:40:00,76.64,76.97,76.39,76.5,9142.0,76.64,76.97,76.39,76.5,9142.0
2025-05-23 09:45:00,76.51,76.51,76.08,76.24,17502.0,76.51,76.51,76.08,76.24,17502.0
2025-05-23 09:50:00,76.27,76.59,76.23,76.47,26911.0,76.27,76.59,76.23,76.47,26911.0
2025-05-23 09:55:00,76.55,76.63,76.43,76.44,4243.0,76.55,76.63,76.43,76.44,4243.0
2025-05-23 10:00:00,76.47,76.59,76.38,76.56,22993.0,76.47,76.59,76.38,76.56,22993.0
2025-05-23 10:05:00,76.56,76.81,76.52,76.7,10175.0,76.56,76.81,76.52,76.7,10175.0
2025-05-23 10:10:00,76.67,76.89,76.55,76.7,12685.0,76.67,76.89,76.55,76.7,12685.0
2025-05-23 10:15:00,76.63,76.63,76.38,76.39,12472.0,76.63,76.63,76.38,76.39,12472.0
2025-05-23 10:20:00,76.39,76.5,76.22,76.5,28979.0,76.39,76.5,76.22,76.5,28979.0
2025-05-23 10:25:00,76.48,76.55,76.35,76.44,9370.0,76.48,76.55,76.35,76.44,9370.0
2025-05-23 10:30:00,76.47,76.65,76.4,76.65,4600.0,76.47,76.65,76.4,76.65,4600.0
2025-05-23 10:35:00,76.65,76.69,76.42,76.43,8796.0,76.65,76.69,76.42,76.43,8796.0
2025-05-23 10:40:00,76.44,76.53,76.43,76.48,3259.0,76.44,76.53,76.43,76.48,3259.0
2025-05-23 10:45:00,76.52,76.57,76.4,76.41,11582.0,76.52,76.57,76.4,76.41,11582.0
2025-05-23 10:50:00,76.43,76.46,76.28,76.28,12593.0,76.43,76.46,76.28,76.28,12593.0
2025-05-23 10:55:00,76.29,76.3,76.13,76.16,10703.0,76.29,76.3,76.13,76.16,10703.0
2025-05-23 11:00:00,76.19,76.36,76.19,76.28,28695.0,76.19,76.36,76.19,76.28,28695.0
2025-05-23 11:05:00,76.31,76.31,76.11,76.17,23218.0,76.31,76.31,76.11,76.17,23218.0
2025-05-23 11:10:00,76.17,76.18,76.03,76.05,14614.0,76.17,76.18,76.03,76.05,14614.0
2025-05-23 11:15:00,76.09,76.31,75.99,76.23,14853.0,76.09,76.31,75.99,76.23,14853.0
2025-05-23 11:20:00,76.22,76.41,76.21,76.39,14089.0,76.22,76.41,76.21,76.39,14089.0
2025-05-23 11:25:00,76.41,76.53,76.35,76.48,6191.0,76.41,76.53,76.35,76.48,6191.0
2025-05-23 11:30:00,76.52,76.64,76.47,76.63,8799.0,76.52,76.64,76.47,76.63,8799.0
2025-05-23 11:35:00,76.64,76.73,76.45,76.46,10032.0,76.64,76.73,76.45,76.46,10032.0
2025-05-23 11:40:00,76.53,76.63,76.47,76.56,6831.0,76.53,76.63,76.47,76.56,6831.0
2025-05-23 11:45:00,76.59,76.69,76.54,76.58,7283.0,76.59,76.69,76.54,76.58,7283.0
2025-05-23 11:50:00,76.52,76.53,76.45,76.49,1958.0,76.52,76.53,76.45,76.49,1958.0
2025-05-23 11:55:00,76.47,76.49,76.34,76.34,6425.0,76.47,76.49,76.34,76.34,6425.0
2025-05-23 12:00:00,76.34,76.56,76.34,76.4,10590.0,76.34,76.56,76.34,76.4,10590.0
2025-05-23 12:05:00,76.47,76.48,76.33,76.45,7905.0,76.47,76.48,76.33,76.45,7905.0
2025-05-23 12:10:00,76.42,76.44,76.33,76.39,2350.0,76.42,76.44,76.33,76.39,2350.0
2025-05-23 12:15:00,76.37,76.41,76.35,76.39,3635.0,76.37,76.41,76.35,76.39,3635.0
2025-05-23 12:20:00,76.44,76.52,76.43,76.52,4026.0,76.44,76.52,76.43,76.52,4026.0
2025-05-23 12:25:00,76.48,76.54,76.45,76.48,5172.0,76.48,76.54,76.45,76.48,5172.0
2025-05-23 12:30:00,76.43,76.44,76.32,76.34,3191.0,76.43,76.44,76.32,76.34,3191.0
2025-05-23 12:35:00,76.39,76.48,76.35,76.48,4512.0,76.39,76.48,76.35,76.48,4512.0
2025-05-23 12:40:00,76.45,76.53,76.42,76.53,5667.0,76.45,76.53,76.42,76.53,5667.0
2025-05-23 12:45:00,76.53,76.62,76.53,76.58,3580.0,76.53,76.62,76.53,76.58,3580.0
2025-05-23 12:50:00,76.6,76.69,76.56,76.69,3350.0,76.6,76.69,76.56,76.69,3350.0
2025-05-23 12:55:00,76.7,76.73,76.58,76.6,4401.0,76.7,76.73,76.58,76.6,4401.0
2025-05-23 13:00:00,76.6,76.7,76.57,76.68,3911.0,76.6,76.7,76.57,76.68,3911.0
2025-05-23 13:05:00,76.68,76.85,76.68,76.82,5652.0,76.68,76.85,76.68,76.82,5652.0
2025-05-23 13:10:00,76.82,76.97,76.81,76.95,7962.0,76.82,76.97,76.81,76.95,7962.0
2025-05-23 13:15:00,76.98,77.18,76.95,77.17,2761.0,76.98,77.18,76.95,77.17,2761.0
2025-05-23 13:20:00,77.15,77.26,77.11,77.23,4505.0,77.15,77.26,77.11,77.23,4505.0
2025-05-23 13:25:00,77.2,77.26,77.14,77.22,5772.0,77.2,77.26,77.14,77.22,5772.0
2025-05-23 13:30:00,77.23,77.23,77.05,77.05,3442.0,77.23,77.23,77.05,77.05,3442.0
2025-05-23 13:35:00,77.05,77.16,77.05,77.12,8894.0,77.05,77.16,77.05,77.12,8894.0
2025-05-23 13:40:00,77.12,77.12,76.87,76.94,5845.0,77.12,77.12,76.87,76.94,5845.0
2025-05-23 13:45:00,76.95,77.01,76.91,77.01,3375.0,76.95,77.01,76.91,77.01,3375.0
2025-05-23 13:50:00,77.02,77.16,77.02,77.12,5053.0,77.02,77.16,77.02,77.12,5053.0
2025-05-23 13:55:00,77.12,77.13,77.0,77.06,4006.0,77.12,77.13,77.0,77.06,4006.0
2025-05-23 14:00:00,77.07,77.19,77.03,77.07,7169.0,77.07,77.19,77.03,77.07,7169.0
2025-05-23 14:05:00,77.08,77.26,77.08,77.22,9340.0,77.08,77.26,77.08,77.22,9340.0
2025-05-23 14:10:00,77.22,77.32,77.12,77.32,6943.0,77.22,77.32,77.12,77.32,6943.0
2025-05-23 14:15:00,77.35,77.46,77.19,77.2,12437.0,77.35,77.46,77.19,77.2,12437.0
2025-05-23 14:20:00,77.17,77.18,76.95,77.07,6205.0,77.17,77.18,76.95,77.07,6205.0
2025-05-23 14:25:00,77.09,77.14,76.95,77.02,3895.0,77.09,77.14,76.95,77.02,3895.0
2025-05-23 14:30:00,77.05,77.17,77.05,77.13,3468.0,77.05,77.17,77.05,77.13,3468.0
2025-05-23 14:35:00,77.14,77.22,77.14,77.16,2617.0,77.14,77.22,77.14,77.16,2617.0
2025-05-23 14:40:00,77.16,77.2,77.09,77.09,5850.0,77.16,77.2,77.09,77.09,5850.0
2025-05-23 14:45:00,77.11,77.17,77.01,77.17,3762.0,77.11,77.17,77.01,77.17,3762.0
2025-05-23 14:50:00,77.15,77.18,77.09,77.16,4378.0,77.15,77.18,77.09,77.16,4378.0
2025-05-23 14:55:00,77.13,77.19,77.07,77.08,4870.0,77.13,77.19,77.07,77.08,4870.0
2025-05-23 15:00:00,77.07,77.09,76.98,76.98,4314.0,77.07,77.09,76.98,76.98,4314.0
2025-05-23 15:05:00,77.0,77.18,77.0,77.15,4405.0,77.0,77.18,77.0,77.15,4405.0
2025-05-23 15:10:00,77.19,77.26,77.16,77.21,4077.0,77.19,77.26,77.16,77.21,4077.0
2025-05-23 15:15:00,77.19,77.22,77.14,77.15,3888.0,77.19,77.22,77.14,77.15,3888.0
2025-05-23 15:20:00,77.16,77.16,76.98,77.05,6499.0,77.16,77.16,76.98,77.05,6499.0
2025-05-23 15:25:00,77.05,77.07,76.99,77.03,7986.0,77.05,77.07,76.99,77.03,7986.0
2025-05-23 15:30:00,77.01,77.16,77.0,77.16,7644.0,77.01,77.16,77.0,77.16,7644.0
2025-05-23 15:35:00,77.17,77.21,77.1,77.21,9234.0,77.17,77.21,77.1,77.21,9234.0
2025-05-23 15:40:00,77.2,77.2,77.09,77.11,7574.0,77.2,77.2,77.09,77.11,7574.0
2025-05-23 15:45:00,77.12,77.19,77.08,77.19,14536.0,77.12,77.19,77.08,77.19,14536.0
2025-05-23 15:50:00,77.19,77.19,76.81,76.98,31341.0,77.19,77.19,76.81,76.98,31341.0
2025-05-23 15:55:00,76.85,77.04,76.83,77.02,85628.0,76.85,77.04,76.83,77.02,85628.0
2025-05-27 09:30:00,79.06,79.31,78.43,78.59,51111.0,79.06,79.31,78.43,78.59,51111.0
2025-05-27 09:35:00,78.61,79.15,78.38,79.14,12265.0,78.61,79.15,78.38,79.14,12265.0
2025-05-27 09:40:00,79.15,79.43,79.12,79.26,12992.0,79.15,79.43,79.12,79.26,12992.0
2025-05-27 09:45:00,79.26,79.59,79.15,79.51,18199.0,79.26,79.59,79.15,79.51,18199.0
2025-05-27 09:50:00,79.55,79.56,79.33,79.47,21597.0,79.55,79.56,79.33,79.47,21597.0
2025-05-27 09:55:00,79.48,79.63,79.37,79.42,11816.0,79.48,79.63,79.37,79.42,11816.0
2025-05-27 10:00:00,79.43,79.88,79.43,79.79,21536.0,79.43,79.88,79.43,79.79,21536.0
2025-05-27 10:05:00,79.81,79.91,79.79,79.81,16297.0,79.81,79.91,79.79,79.81,16297.0
2025-05-27 10:10:00,79.79,80.11,79.78,80.1,16777.0,79.79,80.11,79.78,80.1,16777.0
2025-05-27 10:15:00,80.09,80.18,80.04,80.18,6192.0,80.09,80.18,80.04,80.18,6192.0
2025-05-27 10:20:00,80.19,80.33,80.08,80.32,19213.0,80.19,80.33,80.08,80.32,19213.0
2025-05-27 10:25:00,80.32,80.38,80.1,80.14,7919.0,80.32,80.38,80.1,80.14,7919.0
2025-05-27 10:30:00,80.16,80.3,80.13,80.29,13471.0,80.16,80.3,80.13,80.29,13471.0
2025-05-27 10:35:00,80.29,80.34,80.21,80.21,8186.0,80.29,80.34,80.21,80.21,8186.0
2025-05-27 10:40:00,80.23,80.43,80.13,80.37,16315.0,80.23,80.43,80.13,80.37,16315.0
2025-05-27 10:45:00,80.42,80.6,80.42,80.6,19562.0,80.42,80.6,80.42,80.6,19562.0
2025-05-27 10:50:00,80.58,80.71,80.45,80.66,41763.0,80.58,80.71,80.45,80.66,41763.0
2025-05-27 10:55:00,80.62,80.67,80.49,80.56,32867.0,80.62,80.67,80.49,80.56,32867.0
2025-05-27 11:00:00,80.57,80.83,80.57,80.75,13829.0,80.57,80.83,80.57,80.75,13829.0
2025-05-27 11:05:00,80.84,81.06,80.84,81.01,13298.0,80.84,81.06,80.84,81.01,13298.0
2025-05-27 11:10:00,81.01,81.25,80.91,81.23,15082.0,81.01,81.25,80.91,81.23,15082.0
2025-05-27 11:15:00,81.25,81.31,81.19,81.3,11664.0,81.25,81.31,81.19,81.3,11664.0
2025-05-27 11:20:00,81.3,81.36,81.17,81.34,13809.0,81.3,81.36,81.17,81.34,13809.0
2025-05-27 11:25:00,81.37,81.68,81.35,81.59,23173.0,81.37,81.68,81.35,81.59,23173.0
2025-05-27 11:30:00,81.58,81.83,81.49,81.83,11333.0,81.58,81.83,81.49,81.83,11333.0
2025-05-27 11:35:00,81.79,81.9,81.77,81.88,14397.0,81.79,81.9,81.77,81.88,14397.0
2025-05-27 11:40:00,81.88,82.07,81.83,82.05,21412.0,81.88,82.07,81.83,82.05,21412.0
2025-05-27 11:45:00,82.07,82.14,81.96,81.97,13227.0,82.07,82.14,81.96,81.97,13227.0
2025-05-27 11:50:00,81.97,81.97,81.88,81.95,11452.0,81.97,81.97,81.88,81.95,11452.0
2025-05-27 11:55:00,81.93,82.02,81.69,81.76,30546.0,81.93,82.02,81.69,81.76,30546.0
2025-05-27 12:00:00,81.78,81.84,81.75,81.8,4217.0,81.78,81.84,81.75,81.8,4217.0
2025-05-27 12:05:00,81.8,82.0,81.8,81.95,8290.0,81.8,82.0,81.8,81.95,8290.0
2025-05-27 12:10:00,81.96,82.09,81.95,82.09,11762.0,81.96,82.09,81.95,82.09,11762.0
2025-05-27 12:15:00,82.07,82.3,82.07,82.23,22420.0,82.07,82.3,82.07,82.23,22420.0
2025-05-27 12:20:00,82.28,82.35,82.22,82.33,14521.0,82.28,82.35,82.22,82.33,14521.0
2025-05-27 12:25:00,82.39,82.39,82.16,82.26,14062.0,82.39,82.39,82.16,82.26,14062.0
2025-05-27 12:30:00,82.23,82.37,82.23,82.36,9618.0,82.23,82.37,82.23,82.36,9618.0
2025-05-27 12:35:00,82.34,82.36,81.97,82.1,16043.0,82.34,82.36,81.97,82.1,16043.0
2025-05-27 12:40:00,82.13,82.14,82.01,82.12,5193.0,82.13,82.14,82.01,82.12,5193.0
2025-05-27 12:45:00,82.15,82.17,81.97,81.97,8526.0,82.15,82.17,81.97,81.97,8526.0
2025-05-27 12:50:00,81.98,82.0,81.82,81.93,14650.0,81.98,82.0,81.82,81.93,14650.0
2025-05-27 12:55:00,81.91,81.91,81.77,81.82,15304.0,81.91,81.91,81.77,81.82,15304.0
2025-05-27 13:00:00,81.83,82.17,81.83,82.13,11764.0,81.83,82.17,81.83,82.13,11764.0
2025-05-27 13:05:00,82.13,82.24,82.0,82.01,8970.0,82.13,82.24,82.0,82.01,8970.0
2025-05-27 13:10:00,81.97,82.01,81.82,81.94,10969.0,81.97,82.01,81.82,81.94,10969.0
2025-05-27 13:15:00,81.94,81.94,81.79,81.9,12343.0,81.94,81.94,81.79,81.9,12343.0
2025-05-27 13:20:00,81.92,82.02,81.84,81.88,16602.0,81.92,82.02,81.84,81.88,16602.0
2025-05-27 13:25:00,81.88,81.88,81.74,81.76,14837.0,81.88,81.88,81.74,81.76,14837.0
2025-05-27 13:30:00,81.76,81.79,81.47,81.52,8131.0,81.76,81.79,81.47,81.52,8131.0
2025-05-27 13:35:00,81.52,81.53,81.36,81.42,8594.0,81.52,81.53,81.36,81.42,8594.0
2025-05-27 13:40:00,81.38,81.46,81.37,81.43,14239.0,81.38,81.46,81.37,81.43,14239.0
2025-05-27 13:45:00,81.44,81.64,81.41,81.61,11105.0,81.44,81.64,81.41,81.61,11105.0
2025-05-27 13:50:00,81.63,81.7,81.52,81.56,7322.0,81.63,81.7,81.52,81.56,7322.0
2025-05-27 13:55:00,81.56,81.7,81.56,81.6,5813.0,81.56,81.7,81.56,81.6,5813.0
2025-05-27 14:00:00,81.6,81.73,81.6,81.65,6925.0,81.6,81.73,81.6,81.65,6925.0
2025-05-27 14:05:00,81.6,81.68,81.55,81.58,7601.0,81.6,81.68,81.55,81.58,7601.0
2025-05-27 14:10:00,81.58,81.66,81.5,81.59,9391.0,81.58,81.66,81.5,81.59,9391.0
2025-05-27 14:15:00,81.61,81.69,81.47,81.48,7851.0,81.61,81.69,81.47,81.48,7851.0
2025-05-27 14:20:00,81.48,81.48,81.4,81.45,9278.0,81.48,81.48,81.4,81.45,9278.0
2025-05-27 14:25:00,81.45,81.51,81.42,81.48,7158.0,81.45,81.51,81.42,81.48,7158.0
2025-05-27 14:30:00,81.5,81.54,81.46,81.52,14483.0,81.5,81.54,81.46,81.52,14483.0
2025-05-27 14:35:00,81.52,81.59,81.42,81.49,10663.0,81.52,81.59,81.42,81.49,10663.0
2025-05-27 14:40:00,81.5,81.54,81.4,81.48,8086.0,81.5,81.54,81.4,81.48,8086.0
2025-05-27 14:45:00,81.48,81.6,81.46,81.54,8882.0,81.48,81.6,81.46,81.54,8882.0
2025-05-27 14:50:00,81.55,81.59,81.47,81.47,7321.0,81.55,81.59,81.47,81.47,7321.0
2025-05-27 14:55:00,81.45,81.47,81.36,81.44,10059.0,81.45,81.47,81.36,81.44,10059.0
2025-05-27 15:00:00,81.39,81.43,81.33,81.37,8490.0,81.39,81.43,81.33,81.37,8490.0
2025-05-27 15:05:00,81.38,81.42,81.33,81.37,7795.0,81.38,81.42,81.33,81.37,7795.0
2025-05-27 15:10:00,81.37,81.43,81.32,81.42,11333.0,81.37,81.43,81.32,81.42,11333.0
2025-05-27 15:15:00,81.42,81.46,81.37,81.41,12433.0,81.42,81.46,81.37,81.41,12433.0
2025-05-27 15:20:00,81.42,81.44,81.36,81.39,13543.0,81.42,81.44,81.36,81.39,13543.0
2025-05-27 15:25:00,81.37,81.4,81.32,81.35,12890.0,81.37,81.4,81.32,81.35,12890.0
2025-05-27 15:30:00,81.34,81.35,81.17,81.29,28289.0,81.34,81.35,81.17,81.29,28289.0
2025-05-27 15:35:00,81.29,81.34,81.17,81.34,29454.0,81.29,81.34,81.17,81.34,29454.0
2025-05-27 15:40:00,81.34,81.42,81.28,81.3,30234.0,81.34,81.42,81.28,81.3,30234.0
2025-05-27 15:45:00,81.31,81.31,81.08,81.12,36064.0,81.31,81.31,81.08,81.12,36064.0
2025-05-27 15:50:00,81.13,81.52,81.1,81.48,97507.0,81.13,81.52,81.1,81.48,97507.0
2025-05-27 15:55:00,81.51,81.81,81.36,81.8,294711.0,81.51,81.81,81.36,81.8,294711.0
2025-05-28 09:30:00,82.0,82.48,81.9,81.97,39026.0,82.0,82.48,81.9,81.97,39026.0
2025-05-28 09:35:00,81.82,81.89,81.61,81.87,24430.0,81.82,81.89,81.61,81.87,24430.0
2025-05-28 09:40:00,81.87,82.02,81.73,81.86,24754.0,81.87,82.02,81.73,81.86,24754.0
2025-05-28 09:45:00,81.83,81.91,81.52,81.52,31955.0,81.83,81.91,81.52,81.52,31955.0
2025-05-28 09:50:00,81.49,81.49,81.28,81.35,13272.0,81.49,81.49,81.28,81.35,13272.0
2025-05-28 09:55:00,81.38,81.59,81.37,81.51,10598.0,81.38,81.59,81.37,81.51,10598.0
2025-05-28 10:00:00,81.5,81.58,81.3,81.52,16347.0,81.5,81.58,81.3,81.52,16347.0
2025-05-28 10:05:00,81.48,81.73,81.45,81.56,19403.0,81.48,81.73,81.45,81.56,19403.0
2025-05-28 10:10:00,81.59,81.67,81.35,81.43,10012.0,81.59,81.67,81.35,81.43,10012.0
2025-05-28 10:15:00,81.45,81.5,81.22,81.22,5620.0,81.45,81.5,81.22,81.22,5620.0
2025-05-28 10:20:00,81.25,81.28,81.04,81.27,10414.0,81.25,81.28,81.04,81.27,10414.0
2025-05-28 10:25:00,81.25,81.26,80.97,81.02,11809.0,81.25,81.26,80.97,81.02,11809.0
2025-05-28 10:30:00,81.01,81.12,80.94,81.1,11487.0,81.01,81.12,80.94,81.1,11487.0
2025-05-28 10:35:00,81.1,81.11,80.77,80.91,9507.0,81.1,81.11,80.77,80.91,9507.0
2025-05-28 10:40:00,80.91,81.0,80.63,80.63,15013.0,80.91,81.0,80.63,80.63,15013.0
2025-05-28 10:45:00,80.61,80.73,80.58,80.69,7299.0,80.61,80.73,80.58,80.69,7299.0
2025-05-28 10:50:00,80.66,80.69,80.53,80.61,26099.0,80.66,80.69,80.53,80.61,26099.0
2025-05-28 10:55:00,80.58,80.63,80.37,80.38,13986.0,80.58,80.63,80.37,80.38,13986.0
2025-05-28 11:00:00,80.38,80.73,80.38,80.73,7382.0,80.38,80.73,80.38,80.73,7382.0
2025-05-28 11:05:00,80.7,80.85,80.66,80.8,12485.0,80.7,80.85,80.66,80.8,12485.0
2025-05-28 11:10:00,80.8,80.8,80.69,80.69,7831.0,80.8,80.8,80.69,80.69,7831.0
2025-05-28 11:15:00,80.67,80.89,80.67,80.89,8568.0,80.67,80.89,80.67,80.89,8568.0
2025-05-28 11:20:00,80.9,80.97,80.87,80.92,3800.0,80.9,80.97,80.87,80.92,3800.0
2025-05-28 11:25:00,80.93,80.95,80.77,80.78,13457.0,80.93,80.95,80.77,80.78,13457.0
2025-05-28 11:30:00,80.8,80.85,80.77,80.84,10775.0,80.8,80.85,80.77,80.84,10775.0
2025-05-28 11:35:00,80.83,80.84,80.7,80.79,5839.0,80.83,80.84,80.7,80.79,5839.0
2025-05-28 11:40:00,80.8,80.85,80.76,80.79,4437.0,80.8,80.85,80.76,80.79,4437.0
2025-05-28 11:45:00,80.76,80.76,80.68,80.7,5470.0,80.76,80.76,80.68,80.7,5470.0
2025-05-28 11:50:00,80.72,80.85,80.71,80.82,9620.0,80.72,80.85,80.71,80.82,9620.0
2025-05-28 11:55:00,80.83,80.84,80.65,80.65,6606.0,80.83,80.84,80.65,80.65,6606.0
2025-05-28 12:00:00,80.67,80.85,80.67,80.83,13825.0,80.67,80.85,80.67,80.83,13825.0
2025-05-28 12:05:00,80.85,80.89,80.8,80.86,4940.0,80.85,80.89,80.8,80.86,4940.0
2025-05-28 12:10:00,80.83,80.83,80.71,80.75,6664.0,80.83,80.83,80.71,80.75,6664.0
2025-05-28 12:15:00,80.76,80.78,80.7,80.75,13770.0,80.76,80.78,80.7,80.75,13770.0
2025-05-28 12:20:00,80.75,80.79,80.6,80.63,15586.0,80.75,80.79,80.6,80.63,15586.0
2025-05-28 12:25:00,80.61,80.73,80.6,80.72,24074.0,80.61,80.73,80.6,80.72,24074.0
2025-05-28 12:30:00,80.72,80.74,80.61,80.7,9173.0,80.72,80.74,80.61,80.7,9173.0
2025-05-28 12:35:00,80.69,80.81,80.63,80.8,8371.0,80.69,80.81,80.63,80.8,8371.0
2025-05-28 12:40:00,80.8,80.83,80.69,80.72,5261.0,80.8,80.83,80.69,80.72,5261.0
2025-05-28 12:45:00,80.72,80.72,80.64,80.72,4400.0,80.72,80.72,80.64,80.72,4400.0
2025-05-28 12:50:00,80.7,80.72,80.56,80.59,5407.0,80.7,80.72,80.56,80.59,5407.0
2025-05-28 12:55:00,80.59,80.73,80.58,80.72,5523.0,80.59,80.73,80.58,80.72,5523.0
2025-05-28 13:00:00,80.72,80.88,80.67,80.87,10255.0,80.72,80.88,80.67,80.87,10255.0
2025-05-28 13:05:00,80.87,80.87,80.79,80.81,7650.0,80.87,80.87,80.79,80.81,7650.0
2025-05-28 13:10:00,80.82,80.89,80.79,80.88,5885.0,80.82,80.89,80.79,80.88,5885.0
2025-05-28 13:15:00,80.9,80.97,80.86,80.86,7692.0,80.9,80.97,80.86,80.86,7692.0
2025-05-28 13:20:00,80.86,80.91,80.85,80.85,7019.0,80.86,80.91,80.85,80.85,7019.0
2025-05-28 13:25:00,80.86,80.86,80.78,80.83,4603.0,80.86,80.86,80.78,80.83,4603.0
2025-05-28 13:30:00,80.84,80.84,80.71,80.77,8022.0,80.84,80.84,80.71,80.77,8022.0
2025-05-28 13:35:00,80.76,80.82,80.71,80.71,13353.0,80.76,80.82,80.71,80.71,13353.0
2025-05-28 13:40:00,80.7,80.72,80.56,80.58,5739.0,80.7,80.72,80.56,80.58,5739.0
2025-05-28 13:45:00,80.56,80.63,80.54,80.59,8001.0,80.56,80.63,80.54,80.59,8001.0
2025-05-28 13:50:00,80.58,80.6,80.52,80.57,7975.0,80.58,80.6,80.52,80.57,7975.0
2025-05-28 13:55:00,80.56,80.61,80.54,80.58,7432.0,80.56,80.61,80.54,80.58,7432.0
2025-05-28 14:00:00,80.58,80.77,80.57,80.75,9414.0,80.58,80.77,80.57,80.75,9414.0
2025-05-28 14:05:00,80.75,80.78,80.68,80.75,9832.0,80.75,80.78,80.68,80.75,9832.0
2025-05-28 14:10:00,80.78,80.8,80.71,80.72,6999.0,80.78,80.8,80.71,80.72,6999.0
2025-05-28 14:15:00,80.73,80.74,80.62,80.63,8196.0,80.73,80.74,80.62,80.63,8196.0
2025-05-28 14:20:00,80.65,80.67,80.58,80.61,5135.0,80.65,80.67,80.58,80.61,5135.0
2025-05-28 14:25:00,80.61,80.66,80.5,80.52,10975.0,80.61,80.66,80.5,80.52,10975.0
2025-05-28 14:30:00,80.52,80.55,80.48,80.54,7433.0,80.52,80.55,80.48,80.54,7433.0
2025-05-28 14:35:00,80.55,80.73,80.54,80.72,12044.0,80.55,80.73,80.54,80.72,12044.0
2025-05-28 14:40:00,80.74,80.76,80.69,80.73,5006.0,80.74,80.76,80.69,80.73,5006.0
2025-05-28 14:45:00,80.71,80.72,80.67,80.69,6315.0,80.71,80.72,80.67,80.69,6315.0
2025-05-28 14:50:00,80.69,80.76,80.43,80.49,39737.0,80.69,80.76,80.43,80.49,39737.0
2025-05-28 14:55:00,80.49,80.75,80.49,80.75,9832.0,80.49,80.75,80.49,80.75,9832.0
2025-05-28 15:00:00,80.72,80.99,80.68,80.95,10258.0,80.72,80.99,80.68,80.95,10258.0
2025-05-28 15:05:00,80.92,81.04,80.9,81.01,9223.0,80.92,81.04,80.9,81.01,9223.0
2025-05-28 15:10:00,81.01,81.08,80.81,80.91,18198.0,81.01,81.08,80.81,80.91,18198.0
2025-05-28 15:15:00,80.92,80.95,80.63,80.7,13875.0,80.92,80.95,80.63,80.7,13875.0
2025-05-28 15:20:00,80.7,80.73,80.63,80.7,10622.0,80.7,80.73,80.63,80.7,10622.0
2025-05-28 15:25:00,80.7,80.79,80.66,80.78,14380.0,80.7,80.79,80.66,80.78,14380.0
2025-05-28 15:30:00,80.79,80.82,80.66,80.72,16128.0,80.79,80.82,80.66,80.72,16128.0
2025-05-28 15:35:00,80.72,80.72,80.49,80.56,17060.0,80.72,80.72,80.49,80.56,17060.0
2025-05-28 15:40:00,80.53,80.54,80.4,80.41,21414.0,80.53,80.54,80.4,80.41,21414.0
2025-05-28 15:45:00,80.41,80.5,80.32,80.33,30525.0,80.41,80.5,80.32,80.33,30525.0
2025-05-28 15:50:00,80.32,80.32,79.91,80.05,67616.0,80.32,80.32,79.91,80.05,67616.0
2025-05-28 15:55:00,80.02,80.3,79.94,80.25,145621.0,80.02,80.3,79.94,80.25,145621.0
2025-05-29 09:30:00,82.01,82.41,81.88,81.88,38044.0,82.01,82.41,81.88,81.88,38044.0
2025-05-29 09:35:00,81.93,81.96,81.33,81.5,13677.0,81.93,81.96,81.33,81.5,13677.0
2025-05-29 09:40:00,81.46,81.69,81.22,81.31,58360.0,81.46,81.69,81.22,81.31,58360.0
2025-05-29 09:45:00,81.28,81.53,81.01,81.08,22152.0,81.28,81.53,81.01,81.08,22152.0
2025-05-29 09:50:00,81.1,81.46,80.8,81.46,10413.0,81.1,81.46,80.8,81.46,10413.0
2025-05-29 09:55:00,81.55,81.58,81.21,81.35,32731.0,81.55,81.58,81.21,81.35,32731.0
2025-05-29 10:00:00,81.37,81.65,81.3,81.35,13533.0,81.37,81.65,81.3,81.35,13533.0
2025-05-29 10:05:00,81.34,81.35,80.67,80.73,29808.0,81.34,81.35,80.67,80.73,29808.0
2025-05-29 10:10:00,80.72,80.83,80.47,80.83,8464.0,80.72,80.83,80.47,80.83,8464.0
2025-05-29 10:15:00,80.81,80.87,80.49,80.55,16627.0,80.81,80.87,80.49,80.55,16627.0
2025-05-29 10:20:00,80.5,80.72,80.38,80.72,9979.0,80.5,80.72,80.38,80.72,9979.0
2025-05-29 10:25:00,80.73,80.93,80.7,80.93,5215.0,80.73,80.93,80.7,80.93,5215.0
2025-05-29 10:30:00,80.84,80.88,80.64,80.71,7196.0,80.84,80.88,80.64,80.71,7196.0
2025-05-29 10:35:00,80.64,80.86,80.63,80.83,13301.0,80.64,80.86,80.63,80.83,13301.0
2025-05-29 10:40:00,80.86,80.86,80.62,80.76,8714.0,80.86,80.86,80.62,80.76,8714.0
2025-05-29 10:45:00,80.73,80.93,80.73,80.79,2769.0,80.73,80.93,80.73,80.79,2769.0
2025-05-29 10:50:00,80.67,81.03,80.67,80.97,3116.0,80.67,81.03,80.67,80.97,3116.0
2025-05-29 10:55:00,80.95,81.11,80.95,81.07,6088.0,80.95,81.11,80.95,81.07,6088.0
2025-05-29 11:00:00,81.07,81.08,80.73,80.88,5124.0,81.07,81.08,80.73,80.88,5124.0
2025-05-29 11:05:00,80.9,80.92,80.77,80.83,1767.0,80.9,80.92,80.77,80.83,1767.0
2025-05-29 11:10:00,80.74,80.91,80.73,80.74,3925.0,80.74,80.91,80.73,80.74,3925.0
2025-05-29 11:15:00,80.8,80.9,80.75,80.82,3517.0,80.8,80.9,80.75,80.82,3517.0
2025-05-29 11:20:00,80.87,80.99,80.87,80.98,3575.0,80.87,80.99,80.87,80.98,3575.0
2025-05-29 11:25:00,80.93,81.08,80.86,81.0,9011.0,80.93,81.08,80.86,81.0,9011.0
2025-05-29 11:30:00,81.01,81.01,80.7,80.93,11048.0,81.01,81.01,80.7,80.93,11048.0
2025-05-29 11:35:00,80.95,81.15,80.95,81.03,13156.0,80.95,81.15,80.95,81.03,13156.0
2025-05-29 11:40:00,81.02,81.23,81.01,81.22,13971.0,81.02,81.23,81.01,81.22,13971.0
2025-05-29 11:45:00,81.16,81.43,81.08,81.18,28197.0,81.16,81.43,81.08,81.18,28197.0
2025-05-29 11:50:00,81.14,81.29,81.1,81.1,12149.0,81.14,81.29,81.1,81.1,12149.0
2025-05-29 11:55:00,81.14,81.21,80.43,80.52,12966.0,81.14,81.21,80.43,80.52,12966.0
2025-05-29 12:00:00,80.48,80.61,80.25,80.61,12599.0,80.48,80.61,80.25,80.61,12599.0
2025-05-29 12:05:00,80.57,80.79,80.51,80.55,11021.0,80.57,80.79,80.51,80.55,11021.0
2025-05-29 12:10:00,80.65,80.85,80.64,80.81,15402.0,80.65,80.85,80.64,80.81,15402.0
2025-05-29 12:15:00,80.78,80.92,80.75,80.8,4459.0,80.78,80.92,80.75,80.8,4459.0
2025-05-29 12:20:00,80.78,80.8,80.62,80.68,3318.0,80.78,80.8,80.62,80.68,3318.0
2025-05-29 12:25:00,80.68,80.75,80.6,80.72,3515.0,80.68,80.75,80.6,80.72,3515.0
2025-05-29 12:30:00,80.73,80.85,80.72,80.79,3551.0,80.73,80.85,80.72,80.79,3551.0
2025-05-29 12:35:00,80.77,80.89,80.77,80.8,2200.0,80.77,80.89,80.77,80.8,2200.0
2025-05-29 12:40:00,80.83,80.92,80.79,80.86,2981.0,80.83,80.92,80.79,80.86,2981.0
2025-05-29 12:45:00,80.93,81.01,80.9,80.96,4432.0,80.93,81.01,80.9,80.96,4432.0
2025-05-29 12:50:00,80.92,81.06,80.88,80.97,20924.0,80.92,81.06,80.88,80.97,20924.0
2025-05-29 12:55:00,80.98,81.12,80.9,81.09,3697.0,80.98,81.12,80.9,81.09,3697.0
2025-05-29 13:00:00,81.03,81.18,81.02,81.11,3504.0,81.03,81.18,81.02,81.11,3504.0
2025-05-29 13:05:00,81.11,81.19,81.05,81.15,11745.0,81.11,81.19,81.05,81.15,11745.0
2025-05-29 13:10:00,81.18,81.24,81.04,81.09,6517.0,81.18,81.24,81.04,81.09,6517.0
2025-05-29 13:15:00,81.09,81.1,80.82,80.87,4125.0,81.09,81.1,80.82,80.87,4125.0
2025-05-29 13:20:00,80.82,80.9,80.69,80.73,3800.0,80.82,80.9,80.69,80.73,3800.0
2025-05-29 13:25:00,80.7,80.87,80.66,80.74,12844.0,80.7,80.87,80.66,80.74,12844.0
2025-05-29 13:30:00,80.75,80.95,80.75,80.87,15676.0,80.75,80.95,80.75,80.87,15676.0
2025-05-29 13:35:00,80.88,80.95,80.72,80.79,7709.0,80.88,80.95,80.72,80.79,7709.0
2025-05-29 13:40:00,80.83,80.91,80.81,80.82,2866.0,80.83,80.91,80.81,80.82,2866.0
2025-05-29 13:45:00,80.81,80.93,80.67,80.67,20654.0,80.81,80.93,80.67,80.67,20654.0
2025-05-29 13:50:00,80.71,80.82,80.69,80.79,3000.0,80.71,80.82,80.69,80.79,3000.0
2025-05-29 13:55:00,80.72,80.79,80.62,80.62,3839.0,80.72,80.79,80.62,80.62,3839.0
2025-05-29 14:00:00,80.62,80.73,80.62,80.68,5303.0,80.62,80.73,80.62,80.68,5303.0
2025-05-29 14:05:00,80.73,80.83,80.72,80.72,3287.0,80.73,80.83,80.72,80.72,3287.0
2025-05-29 14:10:00,80.71,80.84,80.71,80.79,3864.0,80.71,80.84,80.71,80.79,3864.0
2025-05-29 14:15:00,80.8,80.81,80.57,80.58,2980.0,80.8,80.81,80.57,80.58,2980.0
2025-05-29 14:20:00,80.53,80.56,80.37,80.41,6638.0,80.53,80.56,80.37,80.41,6638.0
2025-05-29 14:25:00,80.37,80.43,80.28,80.32,5573.0,80.37,80.43,80.28,80.32,5573.0
2025-05-29 14:30:00,80.37,80.52,80.37,80.52,3407.0,80.37,80.52,80.37,80.52,3407.0
2025-05-29 14:35:00,80.55,80.61,80.54,80.56,3380.0,80.55,80.61,80.54,80.56,3380.0
2025-05-29 14:40:00,80.56,80.71,80.49,80.7,13281.0,80.56,80.71,80.49,80.7,13281.0
2025-05-29 14:45:00,80.72,80.79,80.71,80.73,5287.0,80.72,80.79,80.71,80.73,5287.0
2025-05-29 14:50:00,80.74,80.84,80.74,80.81,2769.0,80.74,80.84,80.74,80.81,2769.0
2025-05-29 14:55:00,80.81,80.87,80.59,80.65,11259.0,80.81,80.87,80.59,80.65,11259.0
2025-05-29 15:00:00,80.66,80.84,80.63,80.8,4647.0,80.66,80.84,80.63,80.8,4647.0
2025-05-29 15:05:00,80.8,80.86,80.57,80.61,13706.0,80.8,80.86,80.57,80.61,13706.0
2025-05-29 15:10:00,80.62,80.66,80.54,80.55,6639.0,80.62,80.66,80.54,80.55,6639.0
2025-05-29 15:15:00,80.52,80.65,80.51,80.64,7752.0,80.52,80.65,80.51,80.64,7752.0
2025-05-29 15:20:00,80.66,80.81,80.65,80.78,9859.0,80.66,80.81,80.65,80.78,9859.0
2025-05-29 15:25:00,80.78,80.84,80.71,80.75,6764.0,80.78,80.84,80.71,80.75,6764.0
2025-05-29 15:30:00,80.74,80.85,80.74,80.83,14876.0,80.74,80.85,80.74,80.83,14876.0
2025-05-29 15:35:00,80.81,80.84,80.73,80.74,24945.0,80.81,80.84,80.73,80.74,24945.0
2025-05-29 15:40:00,80.74,80.93,80.73,80.75,22260.0,80.74,80.93,80.73,80.75,22260.0
2025-05-29 15:45:00,80.76,80.98,80.75,80.85,28278.0,80.76,80.98,80.75,80.85,28278.0
2025-05-29 15:50:00,80.89,81.04,80.78,80.83,46272.0,80.89,81.04,80.78,80.83,46272.0
2025-05-29 15:55:00,80.84,81.09,80.83,81.0,121833.0,80.84,81.09,80.83,81.0,121833.0
2025-05-30 09:30:00,80.18,80.29,79.09,79.21,39269.0,80.18,80.29,79.09,79.21,39269.0
2025-05-30 09:35:00,79.04,79.05,78.84,78.88,18049.0,79.04,79.05,78.84,78.88,18049.0
2025-05-30 09:40:00,78.97,79.13,78.56,78.56,15548.0,78.97,79.13,78.56,78.56,15548.0
2025-05-30 09:45:00,78.66,79.06,78.66,78.95,15536.0,78.66,79.06,78.66,78.95,15536.0
2025-05-30 09:50:00,78.9,78.99,78.5,78.73,23298.0,78.9,78.99,78.5,78.73,23298.0
2025-05-30 09:55:00,78.7,78.72,78.49,78.56,10492.0,78.7,78.72,78.49,78.56,10492.0
2025-05-30 10:00:00,78.58,78.91,78.58,78.79,16181.0,78.58,78.91,78.58,78.79,16181.0
2025-05-30 10:05:00,78.78,79.13,78.76,79.08,7960.0,78.78,79.13,78.76,79.08,7960.0
2025-05-30 10:10:00,79.03,79.05,78.78,78.93,9356.0,79.03,79.05,78.78,78.93,9356.0
2025-05-30 10:15:00,78.93,78.98,78.74,78.81,17684.0,78.93,78.98,78.74,78.81,17684.0
2025-05-30 10:20:00,78.84,78.92,78.75,78.82,23295.0,78.84,78.92,78.75,78.82,23295.0
2025-05-30 10:25:00,78.82,79.05,78.75,79.05,19367.0,78.82,79.05,78.75,79.05,19367.0
2025-05-30 10:30:00,79.03,79.13,78.97,79.09,9252.0,79.03,79.13,78.97,79.09,9252.0
2025-05-30 10:35:00,79.03,79.44,79.02,79.44,7105.0,79.03,79.44,79.02,79.44,7105.0
2025-05-30 10:40:00,79.42,79.48,79.28,79.29,5305.0,79.42,79.48,79.28,79.29,5305.0
2025-05-30 10:45:00,79.25,79.25,79.07,79.16,9806.0,79.25,79.25,79.07,79.16,9806.0
2025-05-30 10:50:00,79.16,79.32,79.08,79.31,7609.0,79.16,79.32,79.08,79.31,7609.0
2025-05-30 10:55:00,79.33,79.47,79.23,79.29,9260.0,79.33,79.47,79.23,79.29,9260.0
2025-05-30 11:00:00,79.3,79.3,79.1,79.16,9195.0,79.3,79.3,79.1,79.16,9195.0
2025-05-30 11:05:00,79.15,79.17,79.05,79.06,12179.0,79.15,79.17,79.05,79.06,12179.0
2025-05-30 11:10:00,79.03,79.13,78.95,79.04,15358.0,79.03,79.13,78.95,79.04,15358.0
2025-05-30 11:15:00,79.03,79.08,78.95,78.96,6439.0,79.03,79.08,78.95,78.96,6439.0
2025-05-30 11:20:00,79.02,79.2,79.02,79.18,6380.0,79.02,79.2,79.02,79.18,6380.0
2025-05-30 11:25:00,79.18,79.39,79.18,79.28,6775.0,79.18,79.39,79.18,79.28,6775.0
2025-05-30 11:30:00,79.25,79.26,78.95,79.03,11848.0,79.25,79.26,78.95,79.03,11848.0
2025-05-30 11:35:00,79.0,79.05,78.94,78.98,15998.0,79.0,79.05,78.94,78.98,15998.0
2025-05-30 11:40:00,78.99,79.05,78.87,78.87,15572.0,78.99,79.05,78.87,78.87,15572.0
2025-05-30 11:45:00,78.87,78.98,78.8,78.98,17823.0,78.87,78.98,78.8,78.98,17823.0
2025-05-30 11:50:00,78.98,79.07,78.89,78.98,22829.0,78.98,79.07,78.89,78.98,22829.0
2025-05-30 11:55:00,78.98,79.06,78.93,79.0,15897.0,78.98,79.06,78.93,79.0,15897.0
2025-05-30 12:00:00,79.05,79.05,78.76,78.81,25624.0,79.05,79.05,78.76,78.81,25624.0
2025-05-30 12:05:00,78.8,78.9,78.76,78.86,12584.0,78.8,78.9,78.76,78.86,12584.0
2025-05-30 12:10:00,78.86,78.87,78.75,78.81,12733.0,78.86,78.87,78.75,78.81,12733.0
2025-05-30 12:15:00,78.79,78.84,78.55,78.66,15823.0,78.79,78.84,78.55,78.66,15823.0
2025-05-30 12:20:00,78.65,78.73,78.58,78.59,14476.0,78.65,78.73,78.58,78.59,14476.0
2025-05-30 12:25:00,78.6,78.65,78.1,78.16,28775.0,78.6,78.65,78.1,78.16,28775.0
2025-05-30 12:30:00,78.19,78.19,77.58,77.71,19823.0,78.19,78.19,77.58,77.71,19823.0
2025-05-30 12:35:00,77.69,77.86,77.46,77.72,48754.0,77.69,77.86,77.46,77.72,48754.0
2025-05-30 12:40:00,77.76,77.8,77.47,77.5,41159.0,77.76,77.8,77.47,77.5,41159.0
2025-05-30 12:45:00,77.5,77.59,77.31,77.36,26356.0,77.5,77.59,77.31,77.36,26356.0
2025-05-30 12:50:00,77.33,77.34,77.08,77.09,26405.0,77.33,77.34,77.08,77.09,26405.0
2025-05-30 12:55:00,77.07,77.18,77.03,77.14,42497.0,77.07,77.18,77.03,77.14,42497.0
2025-05-30 13:00:00,77.1,77.44,77.02,77.44,31209.0,77.1,77.44,77.02,77.44,31209.0
2025-05-30 13:05:00,77.44,77.76,77.41,77.71,41657.0,77.44,77.76,77.41,77.71,41657.0
2025-05-30 13:10:00,77.7,77.72,77.41,77.45,10688.0,77.7,77.72,77.41,77.45,10688.0
2025-05-30 13:15:00,77.44,77.53,77.36,77.48,12914.0,77.44,77.53,77.36,77.48,12914.0
2025-05-30 13:20:00,77.56,77.57,77.37,77.48,10528.0,77.56,77.57,77.37,77.48,10528.0
2025-05-30 13:25:00,77.47,77.52,77.38,77.46,11530.0,77.47,77.52,77.38,77.46,11530.0
2025-05-30 13:30:00,77.48,77.66,77.45,77.63,10691.0,77.48,77.66,77.45,77.63,10691.0
2025-05-30 13:35:00,77.64,77.81,77.63,77.67,21782.0,77.64,77.81,77.63,77.67,21782.0
2025-05-30 13:40:00,77.68,77.71,77.6,77.62,5817.0,77.68,77.71,77.6,77.62,5817.0
2025-05-30 13:45:00,77.55,77.57,77.44,77.5,12966.0,77.55,77.57,77.44,77.5,12966.0
2025-05-30 13:50:00,77.55,77.71,77.54,77.67,14215.0,77.55,77.71,77.54,77.67,14215.0
2025-05-30 13:55:00,77.66,77.68,77.48,77.48,16185.0,77.66,77.68,77.48,77.48,16185.0
2025-05-30 14:00:00,77.51,77.62,77.48,77.5,16815.0,77.51,77.62,77.48,77.5,16815.0
2025-05-30 14:05:00,77.47,77.7,77.45,77.66,14940.0,77.47,77.7,77.45,77.66,14940.0
2025-05-30 14:10:00,77.67,77.71,77.58,77.58,7970.0,77.67,77.71,77.58,77.58,7970.0
2025-05-30 14:15:00,77.59,77.78,77.48,77.77,20470.0,77.59,77.78,77.48,77.77,20470.0
2025-05-30 14:20:00,77.72,77.78,77.66,77.76,10238.0,77.72,77.78,77.66,77.76,10238.0
2025-05-30 14:25:00,77.75,77.98,77.74,77.92,13012.0,77.75,77.98,77.74,77.92,13012.0
2025-05-30 14:30:00,77.92,78.02,77.89,77.89,16214.0,77.92,78.02,77.89,77.89,16214.0
2025-05-30 14:35:00,77.9,77.95,77.81,77.92,29798.0,77.9,77.95,77.81,77.92,29798.0
2025-05-30 14:40:00,77.9,77.9,77.74,77.79,17813.0,77.9,77.9,77.74,77.79,17813.0
2025-05-30 14:45:00,77.79,77.88,77.75,77.88,8298.0,77.79,77.88,77.75,77.88,8298.0
2025-05-30 14:50:00,77.88,78.05,77.88,78.0,13059.0,77.88,78.05,77.88,78.0,13059.0
2025-05-30 14:55:00,78.0,78.19,77.98,78.16,27032.0,78.0,78.19,77.98,78.16,27032.0
2025-05-30 15:00:00,78.12,78.39,78.09,78.35,13704.0,78.12,78.39,78.09,78.35,13704.0
2025-05-30 15:05:00,78.38,78.66,78.33,78.55,34567.0,78.38,78.66,78.33,78.55,34567.0
2025-05-30 15:10:00,78.56,78.6,78.49,78.54,14191.0,78.56,78.6,78.49,78.54,14191.0
2025-05-30 15:15:00,78.51,78.67,78.51,78.63,12443.0,78.51,78.67,78.51,78.63,12443.0
2025-05-30 15:20:00,78.6,78.67,78.49,78.65,31777.0,78.6,78.67,78.49,78.65,31777.0
2025-05-30 15:25:00,78.67,78.72,78.55,78.71,18677.0,78.67,78.72,78.55,78.71,18677.0
2025-05-30 15:30:00,78.69,78.71,78.55,78.66,44950.0,78.69,78.71,78.55,78.66,44950.0
2025-05-30 15:35:00,78.64,78.83,78.64,78.7,21208.0,78.64,78.83,78.64,78.7,21208.0
2025-05-30 15:40:00,78.65,78.74,78.44,78.61,20040.0,78.65,78.74,78.44,78.61,20040.0
2025-05-30 15:45:00,78.59,78.6,78.47,78.55,24151.0,78.59,78.6,78.47,78.55,24151.0
2025-05-30 15:50:00,78.54,78.9,78.23,78.43,76343.0,78.54,78.9,78.23,78.43,76343.0
2025-05-30 15:55:00,78.43,78.78,78.42,78.52,229273.0,78.43,78.78,78.42,78.52,229273.0
2025-06-02 09:30:00,77.95,78.51,77.89,78.5,41174.0,77.95,78.51,77.89,78.5,41174.0
2025-06-02 09:35:00,78.49,78.61,78.27,78.61,16545.0,78.49,78.61,78.27,78.61,16545.0
2025-06-02 09:40:00,78.6,78.66,78.23,78.48,31241.0,78.6,78.66,78.23,78.48,31241.0
2025-06-02 09:45:00,78.44,78.44,77.78,77.97,8746.0,78.44,78.44,77.78,77.97,8746.0
2025-06-02 09:50:00,77.92,78.19,77.88,78.11,8277.0,77.92,78.19,77.88,78.11,8277.0
2025-06-02 09:55:00,78.0,78.24,77.97,78.14,6324.0,78.0,78.24,77.97,78.14,6324.0
2025-06-02 10:00:00,78.0,78.24,77.86,78.13,25518.0,78.0,78.24,77.86,78.13,25518.0
2025-06-02 10:05:00,78.13,78.22,78.01,78.16,18937.0,78.13,78.22,78.01,78.16,18937.0
2025-06-02 10:10:00,78.16,78.42,78.08,78.42,13068.0,78.16,78.42,78.08,78.42,13068.0
2025-06-02 10:15:00,78.4,78.46,78.1,78.11,6783.0,78.4,78.46,78.1,78.11,6783.0
2025-06-02 10:20:00,78.12,78.4,78.07,78.29,13583.0,78.12,78.4,78.07,78.29,13583.0
2025-06-02 10:25:00,78.28,78.51,78.25,78.51,5020.0,78.28,78.51,78.25,78.51,5020.0
2025-06-02 10:30:00,78.48,78.53,78.37,78.37,6507.0,78.48,78.53,78.37,78.37,6507.0
2025-06-02 10:35:00,78.51,78.61,78.39,78.4,4598.0,78.51,78.61,78.39,78.4,4598.0
2025-06-02 10:40:00,78.39,78.41,78.23,78.26,6307.0,78.39,78.41,78.23,78.26,6307.0
2025-06-02 10:45:00,78.25,78.39,78.2,78.32,3620.0,78.25,78.39,78.2,78.32,3620.0
2025-06-02 10:50:00,78.34,78.47,78.25,78.27,14980.0,78.34,78.47,78.25,78.27,14980.0
2025-06-02 10:55:00,78.23,78.28,78.15,78.27,15605.0,78.23,78.28,78.15,78.27,15605.0
2025-06-02 11:00:00,78.27,78.43,78.19,78.19,6868.0,78.27,78.43,78.19,78.19,6868.0
2025-06-02 11:05:00,78.17,78.32,78.13,78.15,14142.0,78.17,78.32,78.13,78.15,14142.0
2025-06-02 11:10:00,78.15,78.25,78.09,78.22,10356.0,78.15,78.25,78.09,78.22,10356.0
2025-06-02 11:15:00,78.23,78.24,78.19,78.21,1250.0,78.23,78.24,78.19,78.21,1250.0
2025-06-02 11:20:00,78.24,78.35,78.21,78.35,5944.0,78.24,78.35,78.21,78.35,5944.0
2025-06-02 11:25:00,78.35,78.35,78.12,78.18,16111.0,78.35,78.35,78.12,78.18,16111.0
2025-06-02 11:30:00,78.26,78.26,78.1,78.13,7077.0,78.26,78.26,78.1,78.13,7077.0
2025-06-02 11:35:00,78.13,78.18,78.03,78.13,3902.0,78.13,78.18,78.03,78.13,3902.0
2025-06-02 11:40:00,78.13,78.28,78.08,78.28,2796.0,78.13,78.28,78.08,78.28,2796.0
2025-06-02 11:45:00,78.28,78.38,78.26,78.35,5819.0,78.28,78.38,78.26,78.35,5819.0
2025-06-02 11:50:00,78.41,78.59,78.41,78.52,5755.0,78.41,78.59,78.41,78.52,5755.0
2025-06-02 11:55:00,78.53,78.53,78.36,78.44,4774.0,78.53,78.53,78.36,78.44,4774.0
2025-06-02 12:00:00,78.45,78.46,78.34,78.44,7029.0,78.45,78.46,78.34,78.44,7029.0
2025-06-02 12:05:00,78.4,78.45,78.33,78.38,3822.0,78.4,78.45,78.33,78.38,3822.0
2025-06-02 12:10:00,78.38,78.48,78.38,78.47,12253.0,78.38,78.48,78.38,78.47,12253.0
2025-06-02 12:15:00,78.47,78.56,78.43,78.53,3920.0,78.47,78.56,78.43,78.53,3920.0
2025-06-02 12:20:00,78.53,78.58,78.51,78.55,5843.0,78.53,78.58,78.51,78.55,5843.0
2025-06-02 12:25:00,78.56,78.56,78.41,78.41,6099.0,78.56,78.56,78.41,78.41,6099.0
2025-06-02 12:30:00,78.48,78.61,78.46,78.61,4738.0,78.48,78.61,78.46,78.61,4738.0
2025-06-02 12:35:00,78.61,78.68,78.52,78.65,12716.0,78.61,78.68,78.52,78.65,12716.0
2025-06-02 12:40:00,78.66,78.66,78.5,78.5,7894.0,78.66,78.66,78.5,78.5,7894.0
2025-06-02 12:45:00,78.5,78.69,78.49,78.61,4994.0,78.5,78.69,78.49,78.61,4994.0
2025-06-02 12:50:00,78.61,78.82,78.6,78.82,6013.0,78.61,78.82,78.6,78.82,6013.0
2025-06-02 12:55:00,78.83,78.92,78.82,78.92,12329.0,78.83,78.92,78.82,78.92,12329.0
2025-06-02 13:00:00,78.92,79.03,78.9,78.97,8270.0,78.92,79.03,78.9,78.97,8270.0
2025-06-02 13:05:00,78.97,79.01,78.93,78.98,12378.0,78.97,79.01,78.93,78.98,12378.0
2025-06-02 13:10:00,78.98,79.11,78.98,79.09,4667.0,78.98,79.11,78.98,79.09,4667.0
2025-06-02 13:15:00,79.09,79.2,79.09,79.15,7577.0,79.09,79.2,79.09,79.15,7577.0
2025-06-02 13:20:00,79.18,79.23,79.13,79.19,6771.0,79.18,79.23,79.13,79.19,6771.0
2025-06-02 13:25:00,79.21,79.22,79.14,79.18,4235.0,79.21,79.22,79.14,79.18,4235.0
2025-06-02 13:30:00,79.15,79.22,79.12,79.15,6353.0,79.15,79.22,79.12,79.15,6353.0
2025-06-02 13:35:00,79.19,79.21,79.12,79.13,6766.0,79.19,79.21,79.12,79.13,6766.0
2025-06-02 13:40:00,79.13,79.13,79.02,79.04,6327.0,79.13,79.13,79.02,79.04,6327.0
2025-06-02 13:45:00,79.04,79.04,78.98,79.02,3547.0,79.04,79.04,78.98,79.02,3547.0
2025-06-02 13:50:00,78.98,79.12,78.98,79.09,4591.0,78.98,79.12,78.98,79.09,4591.0
2025-06-02 13:55:00,79.09,79.26,79.09,79.25,7518.0,79.09,79.26,79.09,79.25,7518.0
2025-06-02 14:00:00,79.25,79.35,79.25,79.34,7823.0,79.25,79.35,79.25,79.34,7823.0
2025-06-02 14:05:00,79.36,79.38,79.21,79.26,9793.0,79.36,79.38,79.21,79.26,9793.0
2025-06-02 14:10:00,79.29,79.44,79.26,79.44,7919.0,79.29,79.44,79.26,79.44,7919.0
2025-06-02 14:15:00,79.44,79.67,79.44,79.67,17521.0,79.44,79.67,79.44,79.67,17521.0
2025-06-02 14:20:00,79.64,79.74,79.57,79.61,12875.0,79.64,79.74,79.57,79.61,12875.0
2025-06-02 14:25:00,79.64,79.73,79.61,79.72,10381.0,79.64,79.73,79.61,79.72,10381.0
2025-06-02 14:30:00,79.7,79.79,79.65,79.65,8664.0,79.7,79.79,79.65,79.65,8664.0
2025-06-02 14:35:00,79.66,79.75,79.58,79.72,11391.0,79.66,79.75,79.58,79.72,11391.0
2025-06-02 14:40:00,79.72,79.78,79.69,79.74,12111.0,79.72,79.78,79.69,79.74,12111.0
2025-06-02 14:45:00,79.75,79.86,79.75,79.83,5857.0,79.75,79.86,79.75,79.83,5857.0
2025-06-02 14:50:00,79.83,79.93,79.81,79.86,6872.0,79.83,79.93,79.81,79.86,6872.0
2025-06-02 14:55:00,79.88,79.88,79.76,79.85,12355.0,79.88,79.88,79.76,79.85,12355.0
2025-06-02 15:00:00,79.82,79.93,79.82,79.9,12765.0,79.82,79.93,79.82,79.9,12765.0
2025-06-02 15:05:00,79.91,79.95,79.84,79.9,16382.0,79.91,79.95,79.84,79.9,16382.0
2025-06-02 15:10:00,79.91,79.96,79.87,79.92,8477.0,79.91,79.96,79.87,79.92,8477.0
2025-06-02 15:15:00,79.91,79.95,79.76,79.77,14878.0,79.91,79.95,79.76,79.77,14878.0
2025-06-02 15:20:00,79.79,79.9,79.76,79.89,11343.0,79.79,79.9,79.76,79.89,11343.0
2025-06-02 15:25:00,79.87,79.91,79.79,79.8,7602.0,79.87,79.91,79.79,79.8,7602.0
2025-06-02 15:30:00,79.8,79.81,79.62,79.64,10195.0,79.8,79.81,79.62,79.64,10195.0
2025-06-02 15:35:00,79.62,79.68,79.57,79.65,14954.0,79.62,79.68,79.57,79.65,14954.0
2025-06-02 15:40:00,79.63,79.63,79.5,79.52,15713.0,79.63,79.63,79.5,79.52,15713.0
2025-06-02 15:45:00,79.5,79.56,79.48,79.49,12548.0,79.5,79.56,79.48,79.49,12548.0
2025-06-02 15:50:00,79.5,79.63,79.34,79.47,35671.0,79.5,79.63,79.34,79.47,35671.0
2025-06-02 15:55:00,79.48,79.55,79.32,79.49,180579.0,79.48,79.55,79.32,79.49,180579.0
2025-06-03 09:30:00,79.48,79.61,78.52,78.63,26519.0,79.48,79.61,78.52,78.63,26519.0
2025-06-03 09:35:00,78.79,79.12,78.41,79.09,9059.0,78.79,79.12,78.41,79.09,9059.0
2025-06-03 09:40:00,79.1,79.63,78.98,79.43,10062.0,79.1,79.63,78.98,79.43,10062.0
2025-06-03 09:45:00,79.43,79.69,79.37,79.53,9193.0,79.43,79.69,79.37,79.53,9193.0
2025-06-03 09:50:00,79.48,79.74,79.34,79.68,10086.0,79.48,79.74,79.34,79.68,10086.0
2025-06-03 09:55:00,79.71,79.82,79.64,79.66,12173.0,79.71,79.82,79.64,79.66,12173.0
2025-06-03 10:00:00,79.78,80.14,79.77,80.03,16616.0,79.78,80.14,79.77,80.03,16616.0
2025-06-03 10:05:00,79.98,80.06,79.34,79.58,17354.0,79.98,80.06,79.34,79.58,17354.0
2025-06-03 10:10:00,79.6,79.95,79.55,79.9,5842.0,79.6,79.95,79.55,79.9,5842.0
2025-06-03 10:15:00,79.95,80.21,79.95,80.16,7600.0,79.95,80.21,79.95,80.16,7600.0
2025-06-03 10:20:00,80.16,80.34,80.05,80.32,6300.0,80.16,80.34,80.05,80.32,6300.0
2025-06-03 10:25:00,80.33,80.45,80.3,80.4,11380.0,80.33,80.45,80.3,80.4,11380.0
2025-06-03 10:30:00,80.41,80.42,80.15,80.16,9003.0,80.41,80.42,80.15,80.16,9003.0
2025-06-03 10:35:00,80.15,80.31,80.14,80.25,5718.0,80.15,80.31,80.14,80.25,5718.0
2025-06-03 10:40:00,80.28,80.57,80.26,80.48,29089.0,80.28,80.57,80.26,80.48,29089.0
2025-06-03 10:45:00,80.48,80.87,80.47,80.87,14995.0,80.48,80.87,80.47,80.87,14995.0
2025-06-03 10:50:00,80.83,80.91,80.74,80.74,14402.0,80.83,80.91,80.74,80.74,14402.0
2025-06-03 10:55:00,80.79,80.91,80.71,80.91,7300.0,80.79,80.91,80.71,80.91,7300.0
2025-06-03 11:00:00,80.95,81.22,80.95,81.09,9049.0,80.95,81.22,80.95,81.09,9049.0
2025-06-03 11:05:00,81.03,81.04,80.81,80.91,5853.0,81.03,81.04,80.81,80.91,5853.0
2025-06-03 11:10:00,80.95,81.0,80.85,80.85,7523.0,80.95,81.0,80.85,80.85,7523.0
2025-06-03 11:15:00,80.91,80.97,80.74,80.8,6013.0,80.91,80.97,80.74,80.8,6013.0
2025-06-03 11:20:00,80.8,81.02,80.8,81.01,4921.0,80.8,81.02,80.8,81.01,4921.0
2025-06-03 11:25:00,81.0,81.04,80.89,80.97,4695.0,81.0,81.04,80.89,80.97,4695.0
2025-06-03 11:30:00,80.96,80.97,80.85,80.97,3037.0,80.96,80.97,80.85,80.97,3037.0
2025-06-03 11:35:00,80.95,81.01,80.93,80.99,7741.0,80.95,81.01,80.93,80.99,7741.0
2025-06-03 11:40:00,80.98,80.98,80.87,80.93,3100.0,80.98,80.98,80.87,80.93,3100.0
2025-06-03 11:45:00,80.91,80.98,80.87,80.92,4597.0,80.91,80.98,80.87,80.92,4597.0
2025-06-03 11:50:00,80.91,80.96,80.77,80.91,13405.0,80.91,80.96,80.77,80.91,13405.0
2025-06-03 11:55:00,80.95,81.12,80.95,81.11,2586.0,80.95,81.12,80.95,81.11,2586.0
2025-06-03 12:00:00,81.14,81.34,81.14,81.34,4353.0,81.14,81.34,81.14,81.34,4353.0
2025-06-03 12:05:00,81.32,81.39,81.26,81.26,5338.0,81.32,81.39,81.26,81.26,5338.0
2025-06-03 12:10:00,81.25,81.31,81.11,81.31,4327.0,81.25,81.31,81.11,81.31,4327.0
2025-06-03 12:15:00,81.33,81.41,81.27,81.4,4029.0,81.33,81.41,81.27,81.4,4029.0
2025-06-03 12:20:00,81.36,81.36,81.19,81.21,4840.0,81.36,81.36,81.19,81.21,4840.0
2025-06-03 12:25:00,81.22,81.34,81.19,81.34,2300.0,81.22,81.34,81.19,81.34,2300.0
2025-06-03 12:30:00,81.33,81.33,81.24,81.27,2739.0,81.33,81.33,81.24,81.27,2739.0
2025-06-03 12:35:00,81.31,81.48,81.27,81.45,7899.0,81.31,81.48,81.27,81.45,7899.0
2025-06-03 12:40:00,81.45,81.52,81.35,81.36,7050.0,81.45,81.52,81.35,81.36,7050.0
2025-06-03 12:45:00,81.36,81.49,81.34,81.48,3046.0,81.36,81.49,81.34,81.48,3046.0
2025-06-03 12:50:00,81.48,81.56,81.47,81.48,7066.0,81.48,81.56,81.47,81.48,7066.0
2025-06-03 12:55:00,81.47,81.58,81.46,81.5,9257.0,81.47,81.58,81.46,81.5,9257.0
2025-06-03 13:00:00,81.47,81.5,81.35,81.45,1710.0,81.47,81.5,81.35,81.45,1710.0
2025-06-03 13:05:00,81.42,81.42,81.12,81.14,3847.0,81.42,81.42,81.12,81.14,3847.0
2025-06-03 13:10:00,81.2,81.24,81.09,81.16,3223.0,81.2,81.24,81.09,81.16,3223.0
2025-06-03 13:15:00,81.09,81.18,81.09,81.13,1387.0,81.09,81.18,81.09,81.13,1387.0
2025-06-03 13:20:00,81.14,81.14,80.99,81.01,3381.0,81.14,81.14,80.99,81.01,3381.0
2025-06-03 13:25:00,80.99,81.03,80.87,80.87,3368.0,80.99,81.03,80.87,80.87,3368.0
2025-06-03 13:30:00,80.89,80.98,80.87,80.92,6425.0,80.89,80.98,80.87,80.92,6425.0
2025-06-03 13:35:00,80.92,80.95,80.84,80.92,5952.0,80.92,80.95,80.84,80.92,5952.0
2025-06-03 13:40:00,80.9,81.02,80.81,81.0,9927.0,80.9,81.02,80.81,81.0,9927.0
2025-06-03 13:45:00,81.04,81.22,80.99,81.2,3493.0,81.04,81.22,80.99,81.2,3493.0
2025-06-03 13:50:00,81.16,81.27,81.15,81.24,3748.0,81.16,81.27,81.15,81.24,3748.0
2025-06-03 13:55:00,81.23,81.23,80.97,80.97,4062.0,81.23,81.23,80.97,80.97,4062.0
2025-06-03 14:00:00,81.0,81.0,80.71,81.0,10138.0,81.0,81.0,80.71,81.0,10138.0
2025-06-03 14:05:00,80.97,80.97,80.77,80.86,9567.0,80.97,80.97,80.77,80.86,9567.0
2025-06-03 14:10:00,80.86,80.94,80.78,80.94,12173.0,80.86,80.94,80.78,80.94,12173.0
2025-06-03 14:15:00,80.91,80.94,80.83,80.94,4812.0,80.91,80.94,80.83,80.94,4812.0
2025-06-03 14:20:00,80.91,81.13,80.9,81.13,2510.0,80.91,81.13,80.9,81.13,2510.0
2025-06-03 14:25:00,81.11,81.19,81.07,81.17,6389.0,81.11,81.19,81.07,81.17,6389.0
2025-06-03 14:30:00,81.18,81.33,81.18,81.28,17459.0,81.18,81.33,81.18,81.28,17459.0
2025-06-03 14:35:00,81.3,81.34,81.25,81.3,8677.0,81.3,81.34,81.25,81.3,8677.0
2025-06-03 14:40:00,81.29,81.37,81.19,81.37,4345.0,81.29,81.37,81.19,81.37,4345.0
2025-06-03 14:45:00,81.33,81.37,81.27,81.31,6627.0,81.33,81.37,81.27,81.31,6627.0
2025-06-03 14:50:00,81.34,81.35,81.2,81.26,8405.0,81.34,81.35,81.2,81.26,8405.0
2025-06-03 14:55:00,81.26,81.32,81.21,81.3,9708.0,81.26,81.32,81.21,81.3,9708.0
2025-06-03 15:00:00,81.32,81.38,81.28,81.31,10726.0,81.32,81.38,81.28,81.31,10726.0
2025-06-03 15:05:00,81.31,81.37,81.24,81.36,7538.0,81.31,81.37,81.24,81.36,7538.0
2025-06-03 15:10:00,81.36,81.46,81.24,81.39,12803.0,81.36,81.46,81.24,81.39,12803.0
2025-06-03 15:15:00,81.4,81.44,81.33,81.33,11926.0,81.4,81.44,81.33,81.33,11926.0
2025-06-03 15:20:00,81.33,81.33,81.21,81.28,11048.0,81.33,81.33,81.21,81.28,11048.0
2025-06-03 15:25:00,81.28,81.39,81.28,81.35,10735.0,81.28,81.39,81.28,81.35,10735.0
2025-06-03 15:30:00,81.34,81.37,81.26,81.3,12166.0,81.34,81.37,81.26,81.3,12166.0
2025-06-03 15:35:00,81.31,81.52,81.3,81.44,16811.0,81.31,81.52,81.3,81.44,16811.0
2025-06-03 15:40:00,81.44,81.46,81.25,81.25,18049.0,81.44,81.46,81.25,81.25,18049.0
2025-06-03 15:45:00,81.26,81.39,81.13,81.17,16872.0,81.26,81.39,81.13,81.17,16872.0
2025-06-03 15:50:00,81.15,81.42,81.12,81.31,38716.0,81.15,81.42,81.12,81.31,38716.0
2025-06-03 15:55:00,81.29,81.64,81.24,81.43,168734.0,81.29,81.64,81.24,81.43,168734.0
2025-06-04 09:30:00,82.26,82.38,82.06,82.3,41909.0,82.26,82.38,82.06,82.3,41909.0
2025-06-04 09:35:00,82.3,82.64,82.21,82.54,17475.0,82.3,82.64,82.21,82.54,17475.0
2025-06-04 09:40:00,82.55,82.55,81.99,82.18,62148.0,82.55,82.55,81.99,82.18,62148.0
2025-06-04 09:45:00,82.2,82.72,82.13,82.31,17155.0,82.2,82.72,82.13,82.31,17155.0
2025-06-04 09:50:00,82.25,82.48,82.15,82.36,11784.0,82.25,82.48,82.15,82.36,11784.0
2025-06-04 09:55:00,82.31,82.37,82.09,82.12,8347.0,82.31,82.37,82.09,82.12,8347.0
2025-06-04 10:00:00,82.06,82.09,81.5,81.5,14471.0,82.06,82.09,81.5,81.5,14471.0
2025-06-04 10:05:00,81.59,81.83,81.35,81.81,14690.0,81.59,81.83,81.35,81.81,14690.0
2025-06-04 10:10:00,81.89,82.11,81.87,82.0,9366.0,81.89,82.11,81.87,82.0,9366.0
2025-06-04 10:15:00,82.05,82.46,81.99,82.39,10743.0,82.05,82.46,81.99,82.39,10743.0
2025-06-04 10:20:00,82.38,82.48,82.05,82.22,11969.0,82.38,82.48,82.05,82.22,11969.0
2025-06-04 10:25:00,82.22,82.5,82.21,82.45,8349.0,82.22,82.5,82.21,82.45,8349.0
2025-06-04 10:30:00,82.45,82.57,82.4,82.53,11721.0,82.45,82.57,82.4,82.53,11721.0
2025-06-04 10:35:00,82.6,82.65,82.38,82.39,12343.0,82.6,82.65,82.38,82.39,12343.0
2025-06-04 10:40:00,82.41,82.55,82.35,82.39,6049.0,82.41,82.55,82.35,82.39,6049.0
2025-06-04 10:45:00,82.5,82.61,82.33,82.58,12860.0,82.5,82.61,82.33,82.58,12860.0
2025-06-04 10:50:00,82.58,82.75,82.5,82.73,28185.0,82.58,82.75,82.5,82.73,28185.0
2025-06-04 10:55:00,82.75,82.95,82.75,82.92,16521.0,82.75,82.95,82.75,82.92,16521.0
2025-06-04 11:00:00,82.94,83.17,82.88,83.15,19281.0,82.94,83.17,82.88,83.15,19281.0
2025-06-04 11:05:00,83.15,83.15,83.03,83.06,9370.0,83.15,83.15,83.03,83.06,9370.0
2025-06-04 11:10:00,83.05,83.13,83.0,83.02,8011.0,83.05,83.13,83.0,83.02,8011.0
2025-06-04 11:15:00,83.06,83.11,82.86,83.03,6559.0,83.06,83.11,82.86,83.03,6559.0
2025-06-04 11:20:00,83.01,83.01,82.73,82.91,6187.0,83.01,83.01,82.73,82.91,6187.0
2025-06-04 11:25:00,82.89,82.92,82.72,82.77,10213.0,82.89,82.92,82.72,82.77,10213.0
2025-06-04 11:30:00,82.77,82.77,82.51,82.52,3232.0,82.77,82.77,82.51,82.52,3232.0
2025-06-04 11:35:00,82.55,82.71,82.48,82.67,5323.0,82.55,82.71,82.48,82.67,5323.0
2025-06-04 11:40:00,82.69,82.93,82.63,82.68,23276.0,82.69,82.93,82.63,82.68,23276.0
2025-06-04 11:45:00,82.66,82.82,82.66,82.73,22578.0,82.66,82.82,82.66,82.73,22578.0
2025-06-04 11:50:00,82.74,82.85,82.72,82.79,8785.0,82.74,82.85,82.72,82.79,8785.0
2025-06-04 11:55:00,82.79,82.8,82.64,82.64,6224.0,82.79,82.8,82.64,82.64,6224.0
2025-06-04 12:00:00,82.66,82.76,82.55,82.58,13536.0,82.66,82.76,82.55,82.58,13536.0
2025-06-04 12:05:00,82.59,82.66,82.56,82.61,11142.0,82.59,82.66,82.56,82.61,11142.0
2025-06-04 12:10:00,82.64,82.64,82.35,82.39,8763.0,82.64,82.64,82.35,82.39,8763.0
2025-06-04 12:15:00,82.39,82.52,82.38,82.49,10601.0,82.39,82.52,82.38,82.49,10601.0
2025-06-04 12:20:00,82.47,82.49,82.27,82.31,12877.0,82.47,82.49,82.27,82.31,12877.0
2025-06-04 12:25:00,82.34,82.46,82.34,82.36,4758.0,82.34,82.46,82.34,82.36,4758.0
2025-06-04 12:30:00,82.3,82.35,82.25,82.26,5146.0,82.3,82.35,82.25,82.26,5146.0
2025-06-04 12:35:00,82.27,82.4,82.25,82.38,2925.0,82.27,82.4,82.25,82.38,2925.0
2025-06-04 12:40:00,82.39,82.47,82.38,82.44,6431.0,82.39,82.47,82.38,82.44,6431.0
2025-06-04 12:45:00,82.45,82.47,82.38,82.47,1887.0,82.45,82.47,82.38,82.47,1887.0
2025-06-04 12:50:00,82.47,82.61,82.45,82.53,18585.0,82.47,82.61,82.45,82.53,18585.0
2025-06-04 12:55:00,82.48,82.6,82.48,82.6,14132.0,82.48,82.6,82.48,82.6,14132.0
2025-06-04 13:00:00,82.55,82.69,82.5,82.67,23766.0,82.55,82.69,82.5,82.67,23766.0
2025-06-04 13:05:00,82.67,82.68,82.52,82.52,3777.0,82.67,82.68,82.52,82.52,3777.0
2025-06-04 13:10:00,82.56,82.56,82.44,82.46,3684.0,82.56,82.56,82.44,82.46,3684.0
2025-06-04 13:15:00,82.47,82.5,82.34,82.39,6490.0,82.47,82.5,82.34,82.39,6490.0
2025-06-04 13:20:00,82.35,82.45,82.35,82.44,6187.0,82.35,82.45,82.35,82.44,6187.0
2025-06-04 13:25:00,82.44,82.5,82.37,82.48,8160.0,82.44,82.5,82.37,82.48,8160.0
2025-06-04 13:30:00,82.48,82.51,82.38,82.5,5096.0,82.48,82.51,82.38,82.5,5096.0
2025-06-04 13:35:00,82.51,82.52,82.35,82.44,10488.0,82.51,82.52,82.35,82.44,10488.0
2025-06-04 13:40:00,82.45,82.45,82.34,82.37,3763.0,82.45,82.45,82.34,82.37,3763.0
2025-06-04 13:45:00,82.38,82.43,82.33,82.43,14404.0,82.38,82.43,82.33,82.43,14404.0
2025-06-04 13:50:00,82.44,82.44,82.34,82.41,11201.0,82.44,82.44,82.34,82.41,11201.0
2025-06-04 13:55:00,82.41,82.49,82.33,82.33,8288.0,82.41,82.49,82.33,82.33,8288.0
2025-06-04 14:00:00,82.37,82.43,82.35,82.35,4969.0,82.37,82.43,82.35,82.35,4969.0
2025-06-04 14:05:00,82.38,82.38,82.3,82.3,1879.0,82.38,82.38,82.3,82.3,1879.0
2025-06-04 14:10:00,82.29,82.44,82.29,82.42,4760.0,82.29,82.44,82.29,82.42,4760.0
2025-06-04 14:15:00,82.42,82.51,82.39,82.4,9893.0,82.42,82.51,82.39,82.4,9893.0
2025-06-04 14:20:00,82.45,82.52,82.44,82.48,6211.0,82.45,82.52,82.44,82.48,6211.0
2025-06-04 14:25:00,82.47,82.48,82.37,82.42,5482.0,82.47,82.48,82.37,82.42,5482.0
2025-06-04 14:30:00,82.43,82.54,82.42,82.52,11063.0,82.43,82.54,82.42,82.52,11063.0
2025-06-04 14:35:00,82.54,82.55,82.44,82.53,6293.0,82.54,82.55,82.44,82.53,6293.0
2025-06-04 14:40:00,82.53,82.53,82.38,82.44,4836.0,82.53,82.53,82.38,82.44,4836.0
2025-06-04 14:45:00,82.44,82.46,82.4,82.44,5151.0,82.44,82.46,82.4,82.44,5151.0
2025-06-04 14:50:00,82.44,82.47,82.29,82.46,4687.0,82.44,82.47,82.29,82.46,4687.0
2025-06-04 14:55:00,82.46,82.52,82.43,82.46,9078.0,82.46,82.52,82.43,82.46,9078.0
2025-06-04 15:00:00,82.45,82.63,82.45,82.55,13361.0,82.45,82.63,82.45,82.55,13361.0
2025-06-04 15:05:00,82.53,82.65,82.53,82.6,11114.0,82.53,82.65,82.53,82.6,11114.0
2025-06-04 15:10:00,82.62,82.72,82.57,82.6,12012.0,82.62,82.72,82.57,82.6,12012.0
2025-06-04 15:15:00,82.6,82.61,82.46,82.5,20188.0,82.6,82.61,82.46,82.5,20188.0
2025-06-04 15:20:00,82.48,82.57,82.41,82.49,22972.0,82.48,82.57,82.41,82.49,22972.0
2025-06-04 15:25:00,82.47,82.47,82.26,82.3,6224.0,82.47,82.47,82.26,82.3,6224.0
2025-06-04 15:30:00,82.29,82.29,82.14,82.14,7182.0,82.29,82.29,82.14,82.14,7182.0
2025-06-04 15:35:00,82.15,82.26,82.14,82.14,11116.0,82.15,82.26,82.14,82.14,11116.0
2025-06-04 15:40:00,82.14,82.18,81.97,82.15,23642.0,82.14,82.18,81.97,82.15,23642.0
2025-06-04 15:45:00,82.15,82.18,82.02,82.06,19729.0,82.15,82.18,82.02,82.06,19729.0
2025-06-04 15:50:00,82.02,82.23,82.02,82.09,40539.0,82.02,82.23,82.02,82.09,40539.0
2025-06-04 15:55:00,82.09,82.1,81.94,82.02,106158.0,82.09,82.1,81.94,82.02,106158.0
2025-06-05 09:30:00,82.71,83.21,82.47,83.2,24915.0,82.71,83.21,82.47,83.2,24915.0
2025-06-05 09:35:00,83.13,83.37,82.92,82.92,6368.0,83.13,83.37,82.92,82.92,6368.0
2025-06-05 09:40:00,82.7,83.17,82.61,82.92,17289.0,82.7,83.17,82.61,82.92,17289.0
2025-06-05 09:45:00,83.02,83.02,82.34,82.34,30894.0,83.02,83.02,82.34,82.34,30894.0
2025-06-05 09:50:00,82.64,82.65,82.06,82.34,20526.0,82.64,82.65,82.06,82.34,20526.0
2025-06-05 09:55:00,82.29,82.33,81.89,82.0,11331.0,82.29,82.33,81.89,82.0,11331.0
2025-06-05 10:00:00,81.93,82.21,81.93,82.21,9299.0,81.93,82.21,81.93,82.21,9299.0
2025-06-05 10:05:00,82.19,82.39,81.96,81.98,6300.0,82.19,82.39,81.96,81.98,6300.0
2025-06-05 10:10:00,81.97,82.05,81.71,81.84,10244.0,81.97,82.05,81.71,81.84,10244.0
2025-06-05 10:15:00,81.85,81.89,81.53,81.75,14713.0,81.85,81.89,81.53,81.75,14713.0
2025-06-05 10:20:00,81.79,82.4,81.75,82.39,28014.0,81.79,82.4,81.75,82.39,28014.0
2025-06-05 10:25:00,82.39,82.58,82.38,82.55,7598.0,82.39,82.58,82.38,82.55,7598.0
2025-06-05 10:30:00,82.45,82.56,81.97,82.01,16615.0,82.45,82.56,81.97,82.01,16615.0
2025-06-05 10:35:00,82.06,82.5,81.91,82.47,14715.0,82.06,82.5,81.91,82.47,14715.0
2025-06-05 10:40:00,82.47,82.78,82.14,82.55,7110.0,82.47,82.78,82.14,82.55,7110.0
2025-06-05 10:45:00,82.59,82.83,82.43,82.53,7704.0,82.59,82.83,82.43,82.53,7704.0
2025-06-05 10:50:00,82.63,82.63,82.36,82.48,4094.0,82.63,82.63,82.36,82.48,4094.0
2025-06-05 10:55:00,82.54,82.69,82.52,82.61,3481.0,82.54,82.69,82.52,82.61,3481.0
2025-06-05 11:00:00,82.65,82.76,82.53,82.53,19676.0,82.65,82.76,82.53,82.53,19676.0
2025-06-05 11:05:00,82.57,82.65,82.47,82.58,6845.0,82.57,82.65,82.47,82.58,6845.0
2025-06-05 11:10:00,82.62,82.68,82.57,82.64,2874.0,82.62,82.68,82.57,82.64,2874.0
2025-06-05 11:15:00,82.64,82.93,82.63,82.83,7803.0,82.64,82.93,82.63,82.83,7803.0
2025-06-05 11:20:00,82.78,83.0,82.78,82.92,21896.0,82.78,83.0,82.78,82.92,21896.0
2025-06-05 11:25:00,82.9,83.1,82.86,83.02,26165.0,82.9,83.1,82.86,83.02,26165.0
2025-06-05 11:30:00,83.02,83.27,83.02,83.24,5050.0,83.02,83.27,83.02,83.24,5050.0
2025-06-05 11:35:00,83.22,83.44,83.21,83.44,5963.0,83.22,83.44,83.21,83.44,5963.0
2025-06-05 11:40:00,83.4,83.51,83.31,83.51,6916.0,83.4,83.51,83.31,83.51,6916.0
2025-06-05 11:45:00,83.55,83.56,83.31,83.48,7310.0,83.55,83.56,83.31,83.48,7310.0
2025-06-05 11:50:00,83.52,83.56,83.3,83.36,12476.0,83.52,83.56,83.3,83.36,12476.0
2025-06-05 11:55:00,83.36,83.63,83.33,83.52,12017.0,83.36,83.63,83.33,83.52,12017.0
2025-06-05 12:00:00,83.53,83.62,83.48,83.58,6752.0,83.53,83.62,83.48,83.58,6752.0
2025-06-05 12:05:00,83.63,83.63,83.3,83.41,30796.0,83.63,83.63,83.3,83.41,30796.0
2025-06-05 12:10:00,83.44,83.54,83.4,83.45,26600.0,83.44,83.54,83.4,83.45,26600.0
2025-06-05 12:15:00,83.45,83.45,83.15,83.26,58766.0,83.45,83.45,83.15,83.26,58766.0
2025-06-05 12:20:00,83.26,83.54,83.26,83.47,8229.0,83.26,83.54,83.26,83.47,8229.0
2025-06-05 12:25:00,83.52,83.66,83.45,83.54,14135.0,83.52,83.66,83.45,83.54,14135.0
2025-06-05 12:30:00,83.57,83.68,83.53,83.63,13501.0,83.57,83.68,83.53,83.63,13501.0
2025-06-05 12:35:00,83.63,83.63,83.32,83.34,6656.0,83.63,83.63,83.32,83.34,6656.0
2025-06-05 12:40:00,83.33,83.45,83.24,83.25,7131.0,83.33,83.45,83.24,83.25,7131.0
2025-06-05 12:45:00,83.17,83.17,82.66,82.76,11873.0,83.17,83.17,82.66,82.76,11873.0
2025-06-05 12:50:00,82.7,82.87,82.41,82.67,10927.0,82.7,82.87,82.41,82.67,10927.0
2025-06-05 12:55:00,82.59,82.7,82.48,82.48,11823.0,82.59,82.7,82.48,82.48,11823.0
2025-06-05 13:00:00,82.44,82.55,82.19,82.52,13303.0,82.44,82.55,82.19,82.52,13303.0
2025-06-05 13:05:00,82.51,82.77,82.42,82.73,6054.0,82.51,82.77,82.42,82.73,6054.0
2025-06-05 13:10:00,82.75,82.9,82.74,82.9,9069.0,82.75,82.9,82.74,82.9,9069.0
2025-06-05 13:15:00,82.9,83.02,82.86,82.98,10372.0,82.9,83.02,82.86,82.98,10372.0
2025-06-05 13:20:00,82.95,83.2,82.95,83.17,5400.0,82.95,83.2,82.95,83.17,5400.0
2025-06-05 13:25:00,83.2,83.3,83.09,83.27,11206.0,83.2,83.3,83.09,83.27,11206.0
2025-06-05 13:30:00,83.24,83.38,83.24,83.32,6381.0,83.24,83.38,83.24,83.32,6381.0
2025-06-05 13:35:00,83.31,83.36,83.27,83.27,7475.0,83.31,83.36,83.27,83.27,7475.0
2025-06-05 13:40:00,83.25,83.36,83.21,83.27,8483.0,83.25,83.36,83.21,83.27,8483.0
2025-06-05 13:45:00,83.27,83.28,83.16,83.23,6736.0,83.27,83.28,83.16,83.23,6736.0
2025-06-05 13:50:00,83.27,83.29,83.19,83.22,6998.0,83.27,83.29,83.19,83.22,6998.0
2025-06-05 13:55:00,83.19,83.19,82.9,82.96,9245.0,83.19,83.19,82.9,82.96,9245.0
2025-06-05 14:00:00,82.97,83.07,82.72,82.77,8393.0,82.97,83.07,82.72,82.77,8393.0
2025-06-05 14:05:00,82.81,82.82,82.56,82.65,8346.0,82.81,82.82,82.56,82.65,8346.0
2025-06-05 14:10:00,82.65,82.66,82.47,82.56,15223.0,82.65,82.66,82.47,82.56,15223.0
2025-06-05 14:15:00,82.55,82.56,82.26,82.48,12615.0,82.55,82.56,82.26,82.48,12615.0
2025-06-05 14:20:00,82.52,82.69,82.48,82.69,10286.0,82.52,82.69,82.48,82.69,10286.0
2025-06-05 14:25:00,82.73,82.77,82.6,82.65,7419.0,82.73,82.77,82.6,82.65,7419.0
2025-06-05 14:30:00,82.65,82.8,82.59,82.77,10015.0,82.65,82.8,82.59,82.77,10015.0
2025-06-05 14:35:00,82.81,82.95,82.72,82.81,8192.0,82.81,82.95,82.72,82.81,8192.0
2025-06-05 14:40:00,82.81,82.86,82.7,82.76,10666.0,82.81,82.86,82.7,82.76,10666.0
2025-06-05 14:45:00,82.73,82.86,82.7,82.7,6440.0,82.73,82.86,82.7,82.7,6440.0
2025-06-05 14:50:00,82.75,82.77,82.6,82.62,7342.0,82.75,82.77,82.6,82.62,7342.0
2025-06-05 14:55:00,82.62,82.78,82.47,82.51,18641.0,82.62,82.78,82.47,82.51,18641.0
2025-06-05 15:00:00,82.51,82.53,82.37,82.41,10781.0,82.51,82.53,82.37,82.41,10781.0
2025-06-05 15:05:00,82.42,82.42,82.19,82.24,8973.0,82.42,82.42,82.19,82.24,8973.0
2025-06-05 15:10:00,82.24,82.25,81.93,81.93,7948.0,82.24,82.25,81.93,81.93,7948.0
2025-06-05 15:15:00,81.94,82.03,81.26,81.4,17123.0,81.94,82.03,81.26,81.4,17123.0
2025-06-05 15:20:00,81.37,81.47,81.07,81.17,18133.0,81.37,81.47,81.07,81.17,18133.0
2025-06-05 15:25:00,81.18,81.67,81.12,81.67,19798.0,81.18,81.67,81.12,81.67,19798.0
2025-06-05 15:30:00,81.67,82.06,81.67,82.06,12104.0,81.67,82.06,81.67,82.06,12104.0
2025-06-05 15:35:00,82.06,82.37,82.05,82.26,9752.0,82.06,82.37,82.05,82.26,9752.0
2025-06-05 15:40:00,82.3,82.3,81.96,82.1,19104.0,82.3,82.3,81.96,82.1,19104.0
2025-06-05 15:45:00,82.08,82.23,82.03,82.15,13278.0,82.08,82.23,82.03,82.15,13278.0
2025-06-05 15:50:00,82.11,82.28,81.8,81.82,27062.0,82.11,82.28,81.8,81.82,27062.0
2025-06-05 15:55:00,81.75,81.95,81.5,81.73,155074.0,81.75,81.95,81.5,81.73,155074.0
2025-06-06 09:30:00,83.08,83.46,82.9,83.13,40705.0,83.08,83.46,82.9,83.13,40705.0
2025-06-06 09:35:00,83.32,84.0,83.32,83.88,16461.0,83.32,84.0,83.32,83.88,16461.0
2025-06-06 09:40:00,83.89,84.1,83.74,83.9,21503.0,83.89,84.1,83.74,83.9,21503.0
2025-06-06 09:45:00,83.89,84.1,83.56,83.56,10579.0,83.89,84.1,83.56,83.56,10579.0
2025-06-06 09:50:00,83.62,83.75,83.42,83.59,7460.0,83.62,83.75,83.42,83.59,7460.0
2025-06-06 09:55:00,83.55,83.55,83.23,83.45,13462.0,83.55,83.55,83.23,83.45,13462.0
2025-06-06 10:00:00,83.46,83.84,83.46,83.66,10467.0,83.46,83.84,83.46,83.66,10467.0
2025-06-06 10:05:00,83.69,84.07,83.68,84.07,5235.0,83.69,84.07,83.68,84.07,5235.0
2025-06-06 10:10:00,84.07,84.14,83.82,83.83,28426.0,84.07,84.14,83.82,83.83,28426.0
2025-06-06 10:15:00,83.83,84.26,83.83,84.01,9215.0,83.83,84.26,83.83,84.01,9215.0
2025-06-06 10:20:00,84.06,84.31,84.0,84.27,9370.0,84.06,84.31,84.0,84.27,9370.0
2025-06-06 10:25:00,84.19,84.19,83.9,83.93,14665.0,84.19,84.19,83.9,83.93,14665.0
2025-06-06 10:30:00,83.92,84.21,83.89,84.18,16346.0,83.92,84.21,83.89,84.18,16346.0
2025-06-06 10:35:00,84.19,84.42,84.16,84.36,6219.0,84.19,84.42,84.16,84.36,6219.0
2025-06-06 10:40:00,84.37,84.64,84.36,84.53,20488.0,84.37,84.64,84.36,84.53,20488.0
2025-06-06 10:45:00,84.5,84.83,84.5,84.79,4804.0,84.5,84.83,84.5,84.79,4804.0
2025-06-06 10:50:00,84.79,84.85,84.69,84.79,11582.0,84.79,84.85,84.69,84.79,11582.0
2025-06-06 10:55:00,84.83,85.06,84.83,84.98,15540.0,84.83,85.06,84.83,84.98,15540.0
2025-06-06 11:00:00,84.92,85.27,84.85,85.24,20868.0,84.92,85.27,84.85,85.24,20868.0
2025-06-06 11:05:00,85.24,85.4,85.19,85.27,19542.0,85.24,85.4,85.19,85.27,19542.0
2025-06-06 11:10:00,85.22,85.4,85.12,85.21,13817.0,85.22,85.4,85.12,85.21,13817.0
2025-06-06 11:15:00,85.26,85.26,84.72,84.74,16407.0,85.26,85.26,84.72,84.74,16407.0
2025-06-06 11:20:00,84.71,84.97,84.62,84.78,10578.0,84.71,84.97,84.62,84.78,10578.0
2025-06-06 11:25:00,84.83,84.91,84.71,84.91,8528.0,84.83,84.91,84.71,84.91,8528.0
2025-06-06 11:30:00,84.89,84.99,84.84,84.9,7497.0,84.89,84.99,84.84,84.9,7497.0
2025-06-06 11:35:00,84.97,85.02,84.85,84.97,7288.0,84.97,85.02,84.85,84.97,7288.0
2025-06-06 11:40:00,85.01,85.08,84.92,85.07,8848.0,85.01,85.08,84.92,85.07,8848.0
2025-06-06 11:45:00,85.07,85.41,85.05,85.36,29626.0,85.07,85.41,85.05,85.36,29626.0
2025-06-06 11:50:00,85.36,85.53,85.35,85.45,14044.0,85.36,85.53,85.35,85.45,14044.0
2025-06-06 11:55:00,85.44,85.52,85.29,85.36,21529.0,85.44,85.52,85.29,85.36,21529.0
2025-06-06 12:00:00,85.4,85.6,85.33,85.47,14486.0,85.4,85.6,85.33,85.47,14486.0
2025-06-06 12:05:00,85.51,85.55,85.39,85.45,8818.0,85.51,85.55,85.39,85.45,8818.0
2025-06-06 12:10:00,85.45,85.7,85.45,85.6,11157.0,85.45,85.7,85.45,85.6,11157.0
2025-06-06 12:15:00,85.6,85.73,85.54,85.72,14879.0,85.6,85.73,85.54,85.72,14879.0
2025-06-06 12:20:00,85.73,85.77,85.58,85.59,17157.0,85.73,85.77,85.58,85.59,17157.0
2025-06-06 12:25:00,85.59,85.65,85.54,85.61,5573.0,85.59,85.65,85.54,85.61,5573.0
2025-06-06 12:30:00,85.62,85.7,85.6,85.68,10141.0,85.62,85.7,85.6,85.68,10141.0
2025-06-06 12:35:00,85.7,85.71,85.54,85.61,10705.0,85.7,85.71,85.54,85.61,10705.0
2025-06-06 12:40:00,85.59,85.66,85.44,85.48,10540.0,85.59,85.66,85.44,85.48,10540.0
2025-06-06 12:45:00,85.44,85.52,85.21,85.27,8312.0,85.44,85.52,85.21,85.27,8312.0
2025-06-06 12:50:00,85.27,85.32,85.08,85.09,9671.0,85.27,85.32,85.08,85.09,9671.0
2025-06-06 12:55:00,85.1,85.31,84.97,85.25,11228.0,85.1,85.31,84.97,85.25,11228.0
2025-06-06 13:00:00,85.26,85.32,85.13,85.13,9560.0,85.26,85.32,85.13,85.13,9560.0
2025-06-06 13:05:00,85.17,85.17,84.96,85.04,7360.0,85.17,85.17,84.96,85.04,7360.0
2025-06-06 13:10:00,85.03,85.08,84.91,85.05,10024.0,85.03,85.08,84.91,85.05,10024.0
2025-06-06 13:15:00,85.04,85.26,85.04,85.26,8200.0,85.04,85.26,85.04,85.26,8200.0
2025-06-06 13:20:00,85.27,85.35,85.26,85.3,7381.0,85.27,85.35,85.26,85.3,7381.0
2025-06-06 13:25:00,85.3,85.3,85.2,85.25,6691.0,85.3,85.3,85.2,85.25,6691.0
2025-06-06 13:30:00,85.27,85.41,85.26,85.3,10406.0,85.27,85.41,85.26,85.3,10406.0
2025-06-06 13:35:00,85.35,85.38,85.22,85.23,8827.0,85.35,85.38,85.22,85.23,8827.0
2025-06-06 13:40:00,85.28,85.37,85.22,85.37,8031.0,85.28,85.37,85.22,85.37,8031.0
2025-06-06 13:45:00,85.37,85.5,85.36,85.47,10141.0,85.37,85.5,85.36,85.47,10141.0
2025-06-06 13:50:00,85.48,85.59,85.46,85.59,9084.0,85.48,85.59,85.46,85.59,9084.0
2025-06-06 13:55:00,85.61,85.67,85.55,85.56,9589.0,85.61,85.67,85.55,85.56,9589.0
2025-06-06 14:00:00,85.56,85.73,85.56,85.64,13494.0,85.56,85.73,85.56,85.64,13494.0
2025-06-06 14:05:00,85.67,85.71,85.65,85.66,7039.0,85.67,85.71,85.65,85.66,7039.0
2025-06-06 14:10:00,85.68,85.69,85.51,85.52,12072.0,85.68,85.69,85.51,85.52,12072.0
2025-06-06 14:15:00,85.51,85.6,85.49,85.58,12639.0,85.51,85.6,85.49,85.58,12639.0
2025-06-06 14:20:00,85.58,85.61,85.46,85.47,11471.0,85.58,85.61,85.46,85.47,11471.0
2025-06-06 14:25:00,85.48,85.48,85.33,85.36,9513.0,85.48,85.48,85.33,85.36,9513.0
2025-06-06 14:30:00,85.37,85.5,85.37,85.42,14837.0,85.37,85.5,85.37,85.42,14837.0
2025-06-06 14:35:00,85.43,85.51,85.35,85.36,11704.0,85.43,85.51,85.35,85.36,11704.0
2025-06-06 14:40:00,85.36,85.38,85.19,85.19,12947.0,85.36,85.38,85.19,85.19,12947.0
2025-06-06 14:45:00,85.21,85.22,85.06,85.09,7772.0,85.21,85.22,85.06,85.09,7772.0
2025-06-06 14:50:00,85.09,85.16,85.03,85.15,8423.0,85.09,85.16,85.03,85.15,8423.0
2025-06-06 14:55:00,85.15,85.15,85.09,85.14,8663.0,85.15,85.15,85.09,85.14,8663.0
2025-06-06 15:00:00,85.13,85.31,85.11,85.28,13182.0,85.13,85.31,85.11,85.28,13182.0
2025-06-06 15:05:00,85.26,85.4,85.26,85.33,15446.0,85.26,85.4,85.26,85.33,15446.0
2025-06-06 15:10:00,85.34,85.43,85.32,85.38,15934.0,85.34,85.43,85.32,85.38,15934.0
2025-06-06 15:15:00,85.37,85.51,85.36,85.38,16749.0,85.37,85.51,85.36,85.38,16749.0
2025-06-06 15:20:00,85.37,85.37,85.22,85.23,10942.0,85.37,85.37,85.22,85.23,10942.0
2025-06-06 15:25:00,85.23,85.33,85.21,85.25,14533.0,85.23,85.33,85.21,85.25,14533.0
2025-06-06 15:30:00,85.21,85.23,85.06,85.17,17747.0,85.21,85.23,85.06,85.17,17747.0
2025-06-06 15:35:00,85.19,85.22,85.1,85.19,15728.0,85.19,85.22,85.1,85.19,15728.0
2025-06-06 15:40:00,85.18,85.24,85.16,85.2,21582.0,85.18,85.24,85.16,85.2,21582.0
2025-06-06 15:45:00,85.2,85.24,85.14,85.17,35495.0,85.2,85.24,85.14,85.17,35495.0
2025-06-06 15:50:00,85.2,85.44,85.2,85.43,62894.0,85.2,85.44,85.2,85.43,62894.0
2025-06-06 15:55:00,85.39,85.41,85.2,85.22,207506.0,85.39,85.41,85.2,85.22,207506.0
2025-06-09 09:30:00,86.23,87.35,86.11,87.29,72820.0,86.23,87.35,86.11,87.29,72820.0
2025-06-09 09:35:00,87.29,87.84,86.92,86.92,32103.0,87.29,87.84,86.92,86.92,32103.0
2025-06-09 09:40:00,86.89,87.55,86.89,87.54,27993.0,86.89,87.55,86.89,87.54,27993.0
2025-06-09 09:45:00,87.62,87.66,87.05,87.23,13042.0,87.62,87.66,87.05,87.23,13042.0
2025-06-09 09:50:00,87.18,87.25,86.97,86.99,32388.0,87.18,87.25,86.97,86.99,32388.0
2025-06-09 09:55:00,87.02,87.04,86.69,86.83,43425.0,87.02,87.04,86.69,86.83,43425.0
2025-06-09 10:00:00,86.91,87.51,86.9,87.44,26606.0,86.91,87.51,86.9,87.44,26606.0
2025-06-09 10:05:00,87.35,87.75,87.28,87.6,33527.0,87.35,87.75,87.28,87.6,33527.0
2025-06-09 10:10:00,87.59,87.71,87.38,87.38,16604.0,87.59,87.71,87.38,87.38,16604.0
2025-06-09 10:15:00,87.37,87.81,87.3,87.42,17326.0,87.37,87.81,87.3,87.42,17326.0
2025-06-09 10:20:00,87.45,87.77,87.28,87.28,21548.0,87.45,87.77,87.28,87.28,21548.0
2025-06-09 10:25:00,87.27,87.47,87.2,87.36,14010.0,87.27,87.47,87.2,87.36,14010.0
2025-06-09 10:30:00,87.43,87.81,87.43,87.7,20284.0,87.43,87.81,87.43,87.7,20284.0
2025-06-09 10:35:00,87.67,88.0,87.67,87.82,17889.0,87.67,88.0,87.67,87.82,17889.0
2025-06-09 10:40:00,87.86,87.93,87.6,87.6,7350.0,87.86,87.93,87.6,87.6,7350.0
2025-06-09 10:45:00,87.51,87.51,87.03,87.04,10791.0,87.51,87.51,87.03,87.04,10791.0
2025-06-09 10:50:00,87.04,87.21,86.92,86.98,7002.0,87.04,87.21,86.92,86.98,7002.0
2025-06-09 10:55:00,86.98,87.18,86.81,87.18,10111.0,86.98,87.18,86.81,87.18,10111.0
2025-06-09 11:00:00,87.24,87.39,87.17,87.3,7097.0,87.24,87.39,87.17,87.3,7097.0
2025-06-09 11:05:00,87.4,87.56,87.33,87.56,26994.0,87.4,87.56,87.33,87.56,26994.0
2025-06-09 11:10:00,87.56,87.7,87.49,87.5,16842.0,87.56,87.7,87.49,87.5,16842.0
2025-06-09 11:15:00,87.46,87.52,87.04,87.04,18101.0,87.46,87.52,87.04,87.04,18101.0
2025-06-09 11:20:00,87.04,87.12,86.92,87.09,14735.0,87.04,87.12,86.92,87.09,14735.0
2025-06-09 11:25:00,87.04,87.08,86.69,86.91,56894.0,87.04,87.08,86.69,86.91,56894.0
2025-06-09 11:30:00,86.86,87.04,86.8,86.8,44174.0,86.86,87.04,86.8,86.8,44174.0
2025-06-09 11:35:00,86.8,86.91,86.59,86.65,25215.0,86.8,86.91,86.59,86.65,25215.0
2025-06-09 11:40:00,86.5,86.68,86.43,86.48,11187.0,86.5,86.68,86.43,86.48,11187.0
2025-06-09 11:45:00,86.48,86.64,86.35,86.61,15086.0,86.48,86.64,86.35,86.61,15086.0
2025-06-09 11:50:00,86.6,86.79,86.6,86.74,28932.0,86.6,86.79,86.6,86.74,28932.0
2025-06-09 11:55:00,86.75,86.79,86.56,86.58,15464.0,86.75,86.79,86.56,86.58,15464.0
2025-06-09 12:00:00,86.59,86.79,86.58,86.76,12217.0,86.59,86.79,86.58,86.76,12217.0
2025-06-09 12:05:00,86.76,86.78,86.58,86.71,12826.0,86.76,86.78,86.58,86.71,12826.0
2025-06-09 12:10:00,86.67,86.67,86.47,86.59,17573.0,86.67,86.67,86.47,86.59,17573.0
2025-06-09 12:15:00,86.59,86.63,86.46,86.59,12172.0,86.59,86.63,86.46,86.59,12172.0
2025-06-09 12:20:00,86.61,86.72,86.4,86.72,10522.0,86.61,86.72,86.4,86.72,10522.0
2025-06-09 12:25:00,86.69,86.81,86.69,86.81,3835.0,86.69,86.81,86.69,86.81,3835.0
2025-06-09 12:30:00,86.8,86.86,86.71,86.82,3234.0,86.8,86.86,86.71,86.82,3234.0
2025-06-09 12:35:00,86.83,86.9,86.81,86.86,4565.0,86.83,86.9,86.81,86.86,4565.0
2025-06-09 12:40:00,86.86,86.86,86.71,86.84,2835.0,86.86,86.86,86.71,86.84,2835.0
2025-06-09 12:45:00,86.8,86.86,86.75,86.86,2423.0,86.8,86.86,86.75,86.86,2423.0
2025-06-09 12:50:00,86.87,87.11,86.83,87.11,4685.0,86.87,87.11,86.83,87.11,4685.0
2025-06-09 12:55:00,87.11,87.14,87.02,87.09,4654.0,87.11,87.14,87.02,87.09,4654.0
2025-06-09 13:00:00,87.12,87.13,86.98,87.08,3700.0,87.12,87.13,86.98,87.08,3700.0
2025-06-09 13:05:00,87.04,87.13,87.04,87.09,16104.0,87.04,87.13,87.04,87.09,16104.0
2025-06-09 13:10:00,87.11,87.2,87.03,87.12,10292.0,87.11,87.2,87.03,87.12,10292.0
2025-06-09 13:15:00,87.08,87.18,87.06,87.08,2932.0,87.08,87.18,87.06,87.08,2932.0
2025-06-09 13:20:00,87.1,87.23,87.06,87.17,4082.0,87.1,87.23,87.06,87.17,4082.0
2025-06-09 13:25:00,87.23,87.33,87.16,87.16,4712.0,87.23,87.33,87.16,87.16,4712.0
2025-06-09 13:30:00,87.17,87.28,87.15,87.16,5142.0,87.17,87.28,87.15,87.16,5142.0
2025-06-09 13:35:00,87.15,87.4,87.14,87.32,6515.0,87.15,87.4,87.14,87.32,6515.0
2025-06-09 13:40:00,87.36,87.4,87.27,87.28,3484.0,87.36,87.4,87.27,87.28,3484.0
2025-06-09 13:45:00,87.29,87.41,87.26,87.33,13941.0,87.29,87.41,87.26,87.33,13941.0
2025-06-09 13:50:00,87.33,87.33,87.17,87.17,6963.0,87.33,87.33,87.17,87.17,6963.0
2025-06-09 13:55:00,87.23,87.26,87.15,87.21,2152.0,87.23,87.26,87.15,87.21,2152.0
2025-06-09 14:00:00,87.21,87.27,87.17,87.21,7703.0,87.21,87.27,87.17,87.21,7703.0
2025-06-09 14:05:00,87.23,87.26,87.08,87.22,14866.0,87.23,87.26,87.08,87.22,14866.0
2025-06-09 14:10:00,87.24,87.3,87.18,87.28,7382.0,87.24,87.3,87.18,87.28,7382.0
2025-06-09 14:15:00,87.3,87.34,87.27,87.33,4256.0,87.3,87.34,87.27,87.33,4256.0
2025-06-09 14:20:00,87.34,87.37,87.28,87.28,5660.0,87.34,87.37,87.28,87.28,5660.0
2025-06-09 14:25:00,87.28,87.33,87.25,87.25,3133.0,87.28,87.33,87.25,87.25,3133.0
2025-06-09 14:30:00,87.21,87.27,87.17,87.2,8131.0,87.21,87.27,87.17,87.2,8131.0
2025-06-09 14:35:00,87.19,87.28,87.14,87.22,5268.0,87.19,87.28,87.14,87.22,5268.0
2025-06-09 14:40:00,87.2,87.35,87.19,87.31,8744.0,87.2,87.35,87.19,87.31,8744.0
2025-06-09 14:45:00,87.29,87.43,87.29,87.32,8393.0,87.29,87.43,87.29,87.32,8393.0
2025-06-09 14:50:00,87.35,87.35,87.24,87.28,6383.0,87.35,87.35,87.24,87.28,6383.0
2025-06-09 14:55:00,87.32,87.34,87.19,87.2,7066.0,87.32,87.34,87.19,87.2,7066.0
2025-06-09 15:00:00,87.19,87.22,87.1,87.19,8407.0,87.19,87.22,87.1,87.19,8407.0
2025-06-09 15:05:00,87.2,87.2,87.11,87.17,11200.0,87.2,87.2,87.11,87.17,11200.0
2025-06-09 15:10:00,87.15,87.23,87.09,87.11,8363.0,87.15,87.23,87.09,87.11,8363.0
2025-06-09 15:15:00,87.09,87.14,87.06,87.13,9003.0,87.09,87.14,87.06,87.13,9003.0
2025-06-09 15:20:00,87.14,87.25,87.09,87.17,6961.0,87.14,87.25,87.09,87.17,6961.0
2025-06-09 15:25:00,87.19,87.24,87.1,87.14,12706.0,87.19,87.24,87.1,87.14,12706.0
2025-06-09 15:30:00,87.13,87.13,86.96,87.01,19821.0,87.13,87.13,86.96,87.01,19821.0
2025-06-09 15:35:00,87.0,87.12,86.84,86.87,16130.0,87.0,87.12,86.84,86.87,16130.0
2025-06-09 15:40:00,86.87,86.96,86.85,86.86,17986.0,86.87,86.96,86.85,86.86,17986.0
2025-06-09 15:45:00,86.86,86.87,86.6,86.6,25898.0,86.86,86.87,86.6,86.6,25898.0
2025-06-09 15:50:00,86.64,86.89,86.62,86.78,86747.0,86.64,86.89,86.62,86.78,86747.0
2025-06-09 15:55:00,86.83,86.89,86.72,86.79,217451.0,86.83,86.89,86.72,86.79,217451.0
2025-06-10 09:30:00,87.34,87.74,87.32,87.59,38903.0,87.34,87.74,87.32,87.59,38903.0
2025-06-10 09:35:00,87.59,87.64,86.84,87.02,21069.0,87.59,87.64,86.84,87.02,21069.0
2025-06-10 09:40:00,86.94,87.05,86.77,87.05,14936.0,86.94,87.05,86.77,87.05,14936.0
2025-06-10 09:45:00,87.02,87.31,86.8,87.29,15495.0,87.02,87.31,86.8,87.29,15495.0
2025-06-10 09:50:00,87.3,87.56,87.3,87.54,11203.0,87.3,87.56,87.3,87.54,11203.0
2025-06-10 09:55:00,87.55,87.85,87.46,87.71,17575.0,87.55,87.85,87.46,87.71,17575.0
2025-06-10 10:00:00,87.67,88.08,87.66,88.02,22526.0,87.67,88.08,87.66,88.02,22526.0
2025-06-10 10:05:00,87.98,88.25,87.92,87.92,32544.0,87.98,88.25,87.92,87.92,32544.0
2025-06-10 10:10:00,87.95,88.43,87.95,88.34,25134.0,87.95,88.43,87.95,88.34,25134.0
2025-06-10 10:15:00,88.31,88.59,88.25,88.35,47477.0,88.31,88.59,88.25,88.35,47477.0
2025-06-10 10:20:00,88.34,88.46,88.16,88.3,23281.0,88.34,88.46,88.16,88.3,23281.0
2025-06-10 10:25:00,88.34,88.52,88.32,88.48,12011.0,88.34,88.52,88.32,88.48,12011.0
2025-06-10 10:30:00,88.48,88.66,88.48,88.6,11258.0,88.48,88.66,88.48,88.6,11258.0
2025-06-10 10:35:00,88.66,88.68,88.36,88.39,10809.0,88.66,88.68,88.36,88.39,10809.0
2025-06-10 10:40:00,88.35,88.63,88.22,88.58,17411.0,88.35,88.63,88.22,88.58,17411.0
2025-06-10 10:45:00,88.58,88.59,88.42,88.45,7004.0,88.58,88.59,88.42,88.45,7004.0
2025-06-10 10:50:00,88.46,88.47,88.21,88.23,9809.0,88.46,88.47,88.21,88.23,9809.0
2025-06-10 10:55:00,88.18,88.23,88.11,88.19,8963.0,88.18,88.23,88.11,88.19,8963.0
2025-06-10 11:00:00,88.25,88.53,88.15,88.48,9288.0,88.25,88.53,88.15,88.48,9288.0
2025-06-10 11:05:00,88.5,88.56,88.44,88.46,12903.0,88.5,88.56,88.44,88.46,12903.0
2025-06-10 11:10:00,88.43,88.7,88.39,88.69,8835.0,88.43,88.7,88.39,88.69,8835.0
2025-06-10 11:15:00,88.67,88.67,88.52,88.59,7519.0,88.67,88.67,88.52,88.59,7519.0
2025-06-10 11:20:00,88.54,88.59,88.5,88.55,4900.0,88.54,88.59,88.5,88.55,4900.0
2025-06-10 11:25:00,88.56,88.64,88.48,88.56,9365.0,88.56,88.64,88.48,88.56,9365.0
2025-06-10 11:30:00,88.56,88.57,87.91,87.96,52559.0,88.56,88.57,87.91,87.96,52559.0
2025-06-10 11:35:00,87.97,88.13,87.91,88.0,8945.0,87.97,88.13,87.91,88.0,8945.0
2025-06-10 11:40:00,87.97,88.08,87.84,88.08,8463.0,87.97,88.08,87.84,88.08,8463.0
2025-06-10 11:45:00,88.06,88.18,88.05,88.05,5356.0,88.06,88.18,88.05,88.05,5356.0
2025-06-10 11:50:00,88.09,88.14,88.04,88.08,1948.0,88.09,88.14,88.04,88.08,1948.0
2025-06-10 11:55:00,88.17,88.21,88.07,88.2,7424.0,88.17,88.21,88.07,88.2,7424.0
2025-06-10 12:00:00,88.23,88.54,88.22,88.41,10960.0,88.23,88.54,88.22,88.41,10960.0
2025-06-10 12:05:00,88.41,88.51,88.38,88.45,7201.0,88.41,88.51,88.38,88.45,7201.0
2025-06-10 12:10:00,88.45,88.49,88.38,88.43,14200.0,88.45,88.49,88.38,88.43,14200.0
2025-06-10 12:15:00,88.41,88.48,88.37,88.4,6433.0,88.41,88.48,88.37,88.4,6433.0
2025-06-10 12:20:00,88.37,88.44,88.28,88.39,6782.0,88.37,88.44,88.28,88.39,6782.0
2025-06-10 12:25:00,88.39,88.57,88.32,88.56,7900.0,88.39,88.57,88.32,88.56,7900.0
2025-06-10 12:30:00,88.56,88.75,88.55,88.68,10205.0,88.56,88.75,88.55,88.68,10205.0
2025-06-10 12:35:00,88.7,88.74,88.62,88.67,6709.0,88.7,88.74,88.62,88.67,6709.0
2025-06-10 12:40:00,88.64,88.68,88.56,88.59,5993.0,88.64,88.68,88.56,88.59,5993.0
2025-06-10 12:45:00,88.58,88.65,88.53,88.65,5720.0,88.58,88.65,88.53,88.65,5720.0
2025-06-10 12:50:00,88.65,88.78,88.65,88.67,6335.0,88.65,88.78,88.65,88.67,6335.0
2025-06-10 12:55:00,88.71,88.79,88.67,88.67,9245.0,88.71,88.79,88.67,88.67,9245.0
2025-06-10 13:00:00,88.7,88.75,88.62,88.75,6635.0,88.7,88.75,88.62,88.75,6635.0
2025-06-10 13:05:00,88.78,88.8,88.71,88.75,4485.0,88.78,88.8,88.71,88.75,4485.0
2025-06-10 13:10:00,88.75,88.89,88.75,88.84,9499.0,88.75,88.89,88.75,88.84,9499.0
2025-06-10 13:15:00,88.84,88.85,88.56,88.58,6713.0,88.84,88.85,88.56,88.58,6713.0
2025-06-10 13:20:00,88.59,88.65,88.55,88.55,5705.0,88.59,88.65,88.55,88.55,5705.0
2025-06-10 13:25:00,88.57,88.59,88.42,88.45,9341.0,88.57,88.59,88.42,88.45,9341.0
2025-06-10 13:30:00,88.44,88.47,88.28,88.28,7035.0,88.44,88.47,88.28,88.28,7035.0
2025-06-10 13:35:00,88.3,88.37,88.15,88.19,7379.0,88.3,88.37,88.15,88.19,7379.0
2025-06-10 13:40:00,88.19,88.27,88.07,88.26,7200.0,88.19,88.27,88.07,88.26,7200.0
2025-06-10 13:45:00,88.28,88.31,88.18,88.2,7304.0,88.28,88.31,88.18,88.2,7304.0
2025-06-10 13:50:00,88.24,88.29,88.12,88.13,7768.0,88.24,88.29,88.12,88.13,7768.0
2025-06-10 13:55:00,88.12,88.19,88.09,88.09,7299.0,88.12,88.19,88.09,88.09,7299.0
2025-06-10 14:00:00,88.07,88.08,87.7,87.72,17168.0,88.07,88.08,87.7,87.72,17168.0
2025-06-10 14:05:00,87.63,87.71,87.55,87.69,8677.0,87.63,87.71,87.55,87.69,8677.0
2025-06-10 14:10:00,87.65,87.67,87.5,87.56,8879.0,87.65,87.67,87.5,87.56,8879.0
2025-06-10 14:15:00,87.56,87.7,87.56,87.67,7344.0,87.56,87.7,87.56,87.67,7344.0
2025-06-10 14:20:00,87.71,87.72,87.53,87.57,9192.0,87.71,87.72,87.53,87.57,9192.0
2025-06-10 14:25:00,87.54,87.61,87.47,87.49,8909.0,87.54,87.61,87.47,87.49,8909.0
2025-06-10 14:30:00,87.53,87.57,87.48,87.56,6247.0,87.53,87.57,87.48,87.56,6247.0
2025-06-10 14:35:00,87.51,87.59,87.46,87.57,5083.0,87.51,87.59,87.46,87.57,5083.0
2025-06-10 14:40:00,87.55,87.57,87.43,87.49,11097.0,87.55,87.57,87.43,87.49,11097.0
2025-06-10 14:45:00,87.5,87.58,87.45,87.56,6366.0,87.5,87.58,87.45,87.56,6366.0
2025-06-10 14:50:00,87.59,87.81,87.59,87.81,11279.0,87.59,87.81,87.59,87.81,11279.0
2025-06-10 14:55:00,87.82,88.08,87.79,87.99,17433.0,87.82,88.08,87.79,87.99,17433.0
2025-06-10 15:00:00,87.99,88.13,87.97,88.1,14615.0,87.99,88.13,87.97,88.1,14615.0
2025-06-10 15:05:00,88.09,88.23,88.09,88.2,26621.0,88.09,88.23,88.09,88.2,26621.0
2025-06-10 15:10:00,88.18,88.29,88.15,88.25,15953.0,88.18,88.29,88.15,88.25,15953.0
2025-06-10 15:15:00,88.25,88.31,88.17,88.29,23911.0,88.25,88.31,88.17,88.29,23911.0
2025-06-10 15:20:00,88.33,88.36,88.23,88.35,23121.0,88.33,88.36,88.23,88.35,23121.0
2025-06-10 15:25:00,88.33,88.59,88.32,88.53,16536.0,88.33,88.59,88.32,88.53,16536.0
2025-06-10 15:30:00,88.52,88.54,88.27,88.48,27134.0,88.52,88.54,88.27,88.48,27134.0
2025-06-10 15:35:00,88.48,88.56,88.31,88.37,18493.0,88.48,88.56,88.31,88.37,18493.0
2025-06-10 15:40:00,88.37,88.38,88.22,88.25,18083.0,88.37,88.38,88.22,88.25,18083.0
2025-06-10 15:45:00,88.28,88.32,88.17,88.2,22102.0,88.28,88.32,88.17,88.2,22102.0
2025-06-10 15:50:00,88.22,88.53,88.21,88.46,64235.0,88.22,88.53,88.21,88.46,64235.0
2025-06-10 15:55:00,88.48,88.73,88.34,88.73,233173.0,88.48,88.73,88.34,88.73,233173.0
2025-06-11 09:30:00,89.18,89.58,88.4,89.43,34311.0,89.18,89.58,88.4,89.43,34311.0
2025-06-11 09:35:00,89.39,89.54,89.0,89.02,22827.0,89.39,89.54,89.0,89.02,22827.0
2025-06-11 09:40:00,89.1,89.1,88.71,88.93,9522.0,89.1,89.1,88.71,88.93,9522.0
2025-06-11 09:45:00,88.89,88.94,88.18,88.46,34999.0,88.89,88.94,88.18,88.46,34999.0
2025-06-11 09:50:00,88.46,88.71,88.37,88.43,10251.0,88.46,88.71,88.37,88.43,10251.0
2025-06-11 09:55:00,88.42,88.83,88.39,88.81,8547.0,88.42,88.83,88.39,88.81,8547.0
2025-06-11 10:00:00,88.8,88.85,88.31,88.57,16457.0,88.8,88.85,88.31,88.57,16457.0
2025-06-11 10:05:00,88.58,88.58,88.19,88.5,12628.0,88.58,88.58,88.19,88.5,12628.0
2025-06-11 10:10:00,88.53,88.59,88.34,88.45,11032.0,88.53,88.59,88.34,88.45,11032.0
2025-06-11 10:15:00,88.42,88.47,88.24,88.34,8661.0,88.42,88.47,88.24,88.34,8661.0
2025-06-11 10:20:00,88.39,88.62,88.34,88.58,4740.0,88.39,88.62,88.34,88.58,4740.0
2025-06-11 10:25:00,88.55,88.62,88.41,88.62,10221.0,88.55,88.62,88.41,88.62,10221.0
2025-06-11 10:30:00,88.59,88.71,88.53,88.64,7722.0,88.59,88.71,88.53,88.64,7722.0
2025-06-11 10:35:00,88.63,88.75,88.57,88.66,9709.0,88.63,88.75,88.57,88.66,9709.0
2025-06-11 10:40:00,88.65,88.77,88.6,88.75,6892.0,88.65,88.77,88.6,88.75,6892.0
2025-06-11 10:45:00,88.74,88.76,88.59,88.59,7956.0,88.74,88.76,88.59,88.59,7956.0
2025-06-11 10:50:00,88.59,88.75,88.58,88.7,7949.0,88.59,88.75,88.58,88.7,7949.0
2025-06-11 10:55:00,88.66,88.73,88.62,88.66,8841.0,88.66,88.73,88.62,88.66,8841.0
2025-06-11 11:00:00,88.66,88.7,88.54,88.63,8504.0,88.66,88.7,88.54,88.63,8504.0
2025-06-11 11:05:00,88.61,88.62,88.19,88.19,8371.0,88.61,88.62,88.19,88.19,8371.0
2025-06-11 11:10:00,88.14,88.43,88.14,88.34,8061.0,88.14,88.43,88.14,88.34,8061.0
2025-06-11 11:15:00,88.28,88.43,88.25,88.31,7137.0,88.28,88.43,88.25,88.31,7137.0
2025-06-11 11:20:00,88.31,88.42,88.25,88.34,4862.0,88.31,88.42,88.25,88.34,4862.0
2025-06-11 11:25:00,88.34,88.34,88.14,88.17,5316.0,88.34,88.34,88.14,88.17,5316.0
2025-06-11 11:30:00,88.13,88.25,88.13,88.17,3375.0,88.13,88.25,88.13,88.17,3375.0
2025-06-11 11:35:00,88.16,88.26,88.03,88.04,9147.0,88.16,88.26,88.03,88.04,9147.0
2025-06-11 11:40:00,88.0,88.25,87.93,88.17,24171.0,88.0,88.25,87.93,88.17,24171.0
2025-06-11 11:45:00,88.18,88.19,87.66,87.78,18747.0,88.18,88.19,87.66,87.78,18747.0
2025-06-11 11:50:00,87.74,87.94,87.73,87.9,4815.0,87.74,87.94,87.73,87.9,4815.0
2025-06-11 11:55:00,87.88,87.93,87.73,87.74,5105.0,87.88,87.93,87.73,87.74,5105.0
2025-06-11 12:00:00,87.76,87.98,87.76,87.84,4348.0,87.76,87.98,87.76,87.84,4348.0
2025-06-11 12:05:00,87.86,87.9,87.62,87.69,4642.0,87.86,87.9,87.62,87.69,4642.0
2025-06-11 12:10:00,87.68,87.68,87.42,87.5,7491.0,87.68,87.68,87.42,87.5,7491.0
2025-06-11 12:15:00,87.49,87.54,86.92,86.95,8112.0,87.49,87.54,86.92,86.95,8112.0
2025-06-11 12:20:00,86.94,87.14,86.67,87.13,25869.0,86.94,87.14,86.67,87.13,25869.0
2025-06-11 12:25:00,87.12,87.24,87.02,87.23,12785.0,87.12,87.24,87.02,87.23,12785.0
2025-06-11 12:30:00,87.22,87.22,87.07,87.11,4433.0,87.22,87.22,87.07,87.11,4433.0
2025-06-11 12:35:00,87.13,87.13,86.85,86.92,8135.0,87.13,87.13,86.85,86.92,8135.0
2025-06-11 12:40:00,86.87,86.91,86.73,86.85,6865.0,86.87,86.91,86.73,86.85,6865.0
2025-06-11 12:45:00,86.85,87.03,86.73,87.0,6684.0,86.85,87.03,86.73,87.0,6684.0
2025-06-11 12:50:00,87.04,87.07,86.87,86.93,6980.0,87.04,87.07,86.87,86.93,6980.0
2025-06-11 12:55:00,86.93,87.05,86.93,87.0,5408.0,86.93,87.05,86.93,87.0,5408.0
2025-06-11 13:00:00,87.02,87.11,86.96,87.07,6344.0,87.02,87.11,86.96,87.07,6344.0
2025-06-11 13:05:00,87.06,87.27,87.0,87.24,11568.0,87.06,87.27,87.0,87.24,11568.0
2025-06-11 13:10:00,87.22,87.27,87.11,87.17,8283.0,87.22,87.27,87.11,87.17,8283.0
2025-06-11 13:15:00,87.18,87.24,87.12,87.19,12463.0,87.18,87.24,87.12,87.19,12463.0
2025-06-11 13:20:00,87.18,87.28,87.15,87.22,8357.0,87.18,87.28,87.15,87.22,8357.0
2025-06-11 13:25:00,87.27,87.35,87.27,87.31,6360.0,87.27,87.35,87.27,87.31,6360.0
2025-06-11 13:30:00,87.31,87.35,87.23,87.27,8076.0,87.31,87.35,87.23,87.27,8076.0
2025-06-11 13:35:00,87.28,87.34,87.17,87.34,12002.0,87.28,87.34,87.17,87.34,12002.0
2025-06-11 13:40:00,87.36,87.39,87.11,87.22,7367.0,87.36,87.39,87.11,87.22,7367.0
2025-06-11 13:45:00,87.22,87.24,87.07,87.12,6179.0,87.22,87.24,87.07,87.12,6179.0
2025-06-11 13:50:00,87.08,87.12,86.97,86.97,29871.0,87.08,87.12,86.97,86.97,29871.0
2025-06-11 13:55:00,86.99,87.03,86.79,86.79,16434.0,86.99,87.03,86.79,86.79,16434.0
2025-06-11 14:00:00,86.8,86.96,86.25,86.41,53057.0,86.8,86.96,86.25,86.41,53057.0
2025-06-11 14:05:00,86.42,86.63,86.35,86.59,11374.0,86.42,86.63,86.35,86.59,11374.0
2025-06-11 14:10:00,86.51,86.59,86.23,86.26,12112.0,86.51,86.59,86.23,86.26,12112.0
2025-06-11 14:15:00,86.26,86.31,85.75,86.07,27992.0,86.26,86.31,85.75,86.07,27992.0
2025-06-11 14:20:00,86.09,86.28,86.05,86.28,12106.0,86.09,86.28,86.05,86.28,12106.0
2025-06-11 14:25:00,86.3,86.36,86.09,86.13,10922.0,86.3,86.36,86.09,86.13,10922.0
2025-06-11 14:30:00,86.15,86.42,85.89,86.33,12827.0,86.15,86.42,85.89,86.33,12827.0
2025-06-11 14:35:00,86.28,86.55,86.23,86.51,13497.0,86.28,86.55,86.23,86.51,13497.0
2025-06-11 14:40:00,86.51,86.63,86.46,86.59,4445.0,86.51,86.63,86.46,86.59,4445.0
2025-06-11 14:45:00,86.6,86.69,86.55,86.67,6960.0,86.6,86.69,86.55,86.67,6960.0
2025-06-11 14:50:00,86.63,86.65,86.46,86.51,7356.0,86.63,86.65,86.46,86.51,7356.0
2025-06-11 14:55:00,86.45,86.47,86.32,86.4,9175.0,86.45,86.47,86.32,86.4,9175.0
2025-06-11 15:00:00,86.43,86.49,86.28,86.29,12721.0,86.43,86.49,86.28,86.29,12721.0
2025-06-11 15:05:00,86.3,86.34,86.1,86.31,12734.0,86.3,86.34,86.1,86.31,12734.0
2025-06-11 15:10:00,86.32,86.39,86.2,86.38,9788.0,86.32,86.39,86.2,86.38,9788.0
2025-06-11 15:15:00,86.35,86.39,86.17,86.18,14597.0,86.35,86.39,86.17,86.18,14597.0
2025-06-11 15:20:00,86.19,86.45,86.16,86.44,10888.0,86.19,86.45,86.16,86.44,10888.0
2025-06-11 15:25:00,86.45,86.51,86.23,86.25,15679.0,86.45,86.51,86.23,86.25,15679.0
2025-06-11 15:30:00,86.25,86.43,86.22,86.24,13132.0,86.25,86.43,86.22,86.24,13132.0
2025-06-11 15:35:00,86.21,86.42,86.18,86.42,12925.0,86.21,86.42,86.18,86.42,12925.0
2025-06-11 15:40:00,86.43,86.53,86.31,86.52,14463.0,86.43,86.53,86.31,86.52,14463.0
2025-06-11 15:45:00,86.54,86.54,86.32,86.4,41215.0,86.54,86.54,86.32,86.4,41215.0
2025-06-11 15:50:00,86.43,86.75,86.4,86.65,59249.0,86.43,86.75,86.4,86.65,59249.0
2025-06-11 15:55:00,86.6,86.89,86.57,86.8,164342.0,86.6,86.89,86.57,86.8,164342.0
2025-06-12 09:30:00,85.9,86.34,85.79,86.02,67089.0,85.9,86.34,85.79,86.02,67089.0
2025-06-12 09:35:00,86.09,86.46,85.75,86.45,29872.0,86.09,86.46,85.75,86.45,29872.0
2025-06-12 09:40:00,86.48,86.52,86.2,86.51,6664.0,86.48,86.52,86.2,86.51,6664.0
2025-06-12 09:45:00,86.45,86.45,86.04,86.16,9905.0,86.45,86.45,86.04,86.16,9905.0
2025-06-12 09:50:00,86.25,86.28,86.07,86.12,3260.0,86.25,86.28,86.07,86.12,3260.0
2025-06-12 09:55:00,86.15,86.15,85.83,85.84,8314.0,86.15,86.15,85.83,85.84,8314.0
2025-06-12 10:00:00,85.81,85.87,85.6,85.76,9664.0,85.81,85.87,85.6,85.76,9664.0
2025-06-12 10:05:00,85.83,86.17,85.59,86.06,9942.0,85.83,86.17,85.59,86.06,9942.0
2025-06-12 10:10:00,86.04,86.24,86.04,86.18,3881.0,86.04,86.24,86.04,86.18,3881.0
2025-06-12 10:15:00,86.19,86.23,86.01,86.13,5126.0,86.19,86.23,86.01,86.13,5126.0
2025-06-12 10:20:00,86.17,86.29,86.01,86.26,3270.0,86.17,86.29,86.01,86.26,3270.0
2025-06-12 10:25:00,86.25,86.4,86.1,86.32,3468.0,86.25,86.4,86.1,86.32,3468.0
2025-06-12 10:30:00,86.37,86.37,86.18,86.24,3260.0,86.37,86.37,86.18,86.24,3260.0
2025-06-12 10:35:00,86.23,86.42,86.16,86.38,7188.0,86.23,86.42,86.16,86.38,7188.0
2025-06-12 10:40:00,86.4,86.55,86.39,86.49,7329.0,86.4,86.55,86.39,86.49,7329.0
2025-06-12 10:45:00,86.53,86.55,86.44,86.47,3277.0,86.53,86.55,86.44,86.47,3277.0
2025-06-12 10:50:00,86.43,86.51,86.2,86.25,4780.0,86.43,86.51,86.2,86.25,4780.0
2025-06-12 10:55:00,86.21,86.41,86.21,86.28,4470.0,86.21,86.41,86.21,86.28,4470.0
2025-06-12 11:00:00,86.28,86.57,86.27,86.47,4340.0,86.28,86.57,86.27,86.47,4340.0
2025-06-12 11:05:00,86.44,86.45,86.24,86.28,9692.0,86.44,86.45,86.24,86.28,9692.0
2025-06-12 11:10:00,86.22,86.34,86.22,86.23,6087.0,86.22,86.34,86.22,86.23,6087.0
2025-06-12 11:15:00,86.26,86.33,86.08,86.11,4283.0,86.26,86.33,86.08,86.11,4283.0
2025-06-12 11:20:00,86.09,86.18,85.84,85.84,8612.0,86.09,86.18,85.84,85.84,8612.0
2025-06-12 11:25:00,85.87,85.9,85.73,85.9,11394.0,85.87,85.9,85.73,85.9,11394.0
2025-06-12 11:30:00,85.95,86.06,85.79,85.83,7650.0,85.95,86.06,85.79,85.83,7650.0
2025-06-12 11:35:00,85.88,85.9,85.73,85.79,3271.0,85.88,85.9,85.73,85.79,3271.0
2025-06-12 11:40:00,85.83,85.87,85.81,85.81,1346.0,85.83,85.87,85.81,85.81,1346.0
2025-06-12 11:45:00,85.81,85.81,85.72,85.77,3725.0,85.81,85.81,85.72,85.77,3725.0
2025-06-12 11:50:00,85.74,85.74,85.65,85.66,2812.0,85.74,85.74,85.65,85.66,2812.0
2025-06-12 11:55:00,85.69,85.87,85.66,85.87,5852.0,85.69,85.87,85.66,85.87,5852.0
2025-06-12 12:00:00,85.88,86.02,85.87,85.89,2562.0,85.88,86.02,85.87,85.89,2562.0
2025-06-12 12:05:00,85.89,86.02,85.82,86.02,3983.0,85.89,86.02,85.82,86.02,3983.0
2025-06-12 12:10:00,86.02,86.1,86.02,86.06,3631.0,86.02,86.1,86.02,86.06,3631.0
2025-06-12 12:15:00,86.06,86.18,85.98,86.01,5270.0,86.06,86.18,85.98,86.01,5270.0
2025-06-12 12:20:00,86.04,86.11,85.91,85.94,8673.0,86.04,86.11,85.91,85.94,8673.0
2025-06-12 12:25:00,85.96,86.12,85.94,86.12,4729.0,85.96,86.12,85.94,86.12,4729.0
2025-06-12 12:30:00,86.13,86.13,85.78,85.98,5490.0,86.13,86.13,85.78,85.98,5490.0
2025-06-12 12:35:00,86.0,86.15,85.95,86.14,2999.0,86.0,86.15,85.95,86.14,2999.0
2025-06-12 12:40:00,86.14,86.19,86.06,86.06,2200.0,86.14,86.19,86.06,86.06,2200.0
2025-06-12 12:45:00,86.05,86.09,85.9,85.9,3114.0,86.05,86.09,85.9,85.9,3114.0
2025-06-12 12:50:00,85.9,85.97,85.87,85.88,1672.0,85.9,85.97,85.87,85.88,1672.0
2025-06-12 12:55:00,85.88,86.04,85.84,85.98,3294.0,85.88,86.04,85.84,85.98,3294.0
2025-06-12 13:00:00,86.0,86.22,85.98,86.18,3400.0,86.0,86.22,85.98,86.18,3400.0
2025-06-12 13:05:00,86.18,86.21,86.08,86.13,3448.0,86.18,86.21,86.08,86.13,3448.0
2025-06-12 13:10:00,86.22,86.3,86.08,86.18,79874.0,86.22,86.3,86.08,86.18,79874.0
2025-06-12 13:15:00,86.13,86.15,86.01,86.08,21010.0,86.13,86.15,86.01,86.08,21010.0
2025-06-12 13:20:00,86.09,86.1,85.98,86.03,16477.0,86.09,86.1,85.98,86.03,16477.0
2025-06-12 13:25:00,86.07,86.07,85.97,86.0,2025.0,86.07,86.07,85.97,86.0,2025.0
2025-06-12 13:30:00,85.98,86.13,85.98,86.13,1754.0,85.98,86.13,85.98,86.13,1754.0
2025-06-12 13:35:00,86.11,86.14,86.05,86.09,7150.0,86.11,86.14,86.05,86.09,7150.0
2025-06-12 13:40:00,86.11,86.13,85.99,86.01,2878.0,86.11,86.13,85.99,86.01,2878.0
2025-06-12 13:45:00,85.97,85.98,85.92,85.94,1547.0,85.97,85.98,85.92,85.94,1547.0
2025-06-12 13:50:00,85.95,86.01,85.93,85.94,4107.0,85.95,86.01,85.93,85.94,4107.0
2025-06-12 13:55:00,85.96,85.96,85.84,85.88,4469.0,85.96,85.96,85.84,85.88,4469.0
2025-06-12 14:00:00,85.88,85.91,85.83,85.91,4672.0,85.88,85.91,85.83,85.91,4672.0
2025-06-12 14:05:00,85.92,85.97,85.86,85.87,1762.0,85.92,85.97,85.86,85.87,1762.0
2025-06-12 14:10:00,85.86,85.89,85.82,85.82,1200.0,85.86,85.89,85.82,85.82,1200.0
2025-06-12 14:15:00,85.83,85.88,85.76,85.77,6844.0,85.83,85.88,85.76,85.77,6844.0
2025-06-12 14:20:00,85.79,85.79,85.54,85.54,4218.0,85.79,85.79,85.54,85.54,4218.0
2025-06-12 14:25:00,85.56,85.6,85.44,85.48,13078.0,85.56,85.6,85.44,85.48,13078.0
2025-06-12 14:30:00,85.49,85.59,85.47,85.55,4837.0,85.49,85.59,85.47,85.55,4837.0
2025-06-12 14:35:00,85.55,85.57,85.46,85.52,3982.0,85.55,85.57,85.46,85.52,3982.0
2025-06-12 14:40:00,85.52,85.73,85.5,85.65,60756.0,85.52,85.73,85.5,85.65,60756.0
2025-06-12 14:45:00,85.61,85.72,85.58,85.66,3346.0,85.61,85.72,85.58,85.66,3346.0
2025-06-12 14:50:00,85.64,85.74,85.61,85.65,24697.0,85.64,85.74,85.61,85.65,24697.0
2025-06-12 14:55:00,85.62,85.73,85.59,85.71,16116.0,85.62,85.73,85.59,85.71,16116.0
2025-06-12 15:00:00,85.68,85.92,85.68,85.89,13258.0,85.68,85.92,85.68,85.89,13258.0
2025-06-12 15:05:00,85.89,85.99,85.87,85.96,6687.0,85.89,85.99,85.87,85.96,6687.0
2025-06-12 15:10:00,85.93,85.98,85.83,85.87,7621.0,85.93,85.98,85.83,85.87,7621.0
2025-06-12 15:15:00,85.89,86.01,85.88,85.98,5589.0,85.89,86.01,85.88,85.98,5589.0
2025-06-12 15:20:00,85.96,86.0,85.92,85.97,10395.0,85.96,86.0,85.92,85.97,10395.0
2025-06-12 15:25:00,85.97,85.97,85.9,85.92,6770.0,85.97,85.97,85.9,85.92,6770.0
2025-06-12 15:30:00,85.89,85.96,85.83,85.92,8653.0,85.89,85.96,85.83,85.92,8653.0
2025-06-12 15:35:00,85.92,85.97,85.88,85.9,11607.0,85.92,85.97,85.88,85.9,11607.0
2025-06-12 15:40:00,85.91,85.94,85.81,85.83,9266.0,85.91,85.94,85.81,85.83,9266.0
2025-06-12 15:45:00,85.83,85.83,85.69,85.74,11734.0,85.83,85.83,85.69,85.74,11734.0
2025-06-12 15:50:00,85.71,86.05,85.71,85.82,36638.0,85.71,86.05,85.71,85.82,36638.0
2025-06-12 15:55:00,85.85,85.97,85.75,85.93,106335.0,85.85,85.97,85.75,85.93,106335.0
2025-06-13 09:30:00,83.8,84.36,83.55,84.35,33529.0,83.8,84.36,83.55,84.35,33529.0
2025-06-13 09:35:00,84.33,84.42,84.1,84.29,7194.0,84.33,84.42,84.1,84.29,7194.0
2025-06-13 09:40:00,84.19,84.34,84.0,84.34,4993.0,84.19,84.34,84.0,84.34,4993.0
2025-06-13 09:45:00,84.33,84.33,83.98,84.04,8921.0,84.33,84.33,83.98,84.04,8921.0
2025-06-13 09:50:00,84.07,84.5,84.06,84.12,9367.0,84.07,84.5,84.06,84.12,9367.0
2025-06-13 09:55:00,84.15,84.16,83.76,83.84,9191.0,84.15,84.16,83.76,83.84,9191.0
2025-06-13 10:00:00,83.85,84.19,83.84,83.85,14523.0,83.85,84.19,83.84,83.85,14523.0
2025-06-13 10:05:00,83.87,83.98,83.83,83.87,7859.0,83.87,83.98,83.83,83.87,7859.0
2025-06-13 10:10:00,83.83,83.94,83.58,83.88,9997.0,83.83,83.94,83.58,83.88,9997.0
2025-06-13 10:15:00,83.88,83.93,83.66,83.72,8522.0,83.88,83.93,83.66,83.72,8522.0
2025-06-13 10:20:00,83.7,83.94,83.5,83.84,9397.0,83.7,83.94,83.5,83.84,9397.0
2025-06-13 10:25:00,83.81,83.81,83.4,83.46,14335.0,83.81,83.81,83.4,83.46,14335.0
2025-06-13 10:30:00,83.47,83.72,83.44,83.71,13421.0,83.47,83.72,83.44,83.71,13421.0
2025-06-13 10:35:00,83.68,83.82,83.64,83.82,7127.0,83.68,83.82,83.64,83.82,7127.0
2025-06-13 10:40:00,83.81,84.08,83.81,83.81,6122.0,83.81,84.08,83.81,83.81,6122.0
2025-06-13 10:45:00,83.83,83.98,83.74,83.8,5992.0,83.83,83.98,83.74,83.8,5992.0
2025-06-13 10:50:00,83.78,84.2,83.75,84.18,5791.0,83.78,84.2,83.75,84.18,5791.0
2025-06-13 10:55:00,84.17,84.36,84.15,84.35,10456.0,84.17,84.36,84.15,84.35,10456.0
2025-06-13 11:00:00,84.32,84.55,84.32,84.43,9670.0,84.32,84.55,84.32,84.43,9670.0
2025-06-13 11:05:00,84.46,84.63,84.46,84.51,9036.0,84.46,84.63,84.46,84.51,9036.0
2025-06-13 11:10:00,84.51,84.52,84.3,84.5,7209.0,84.51,84.52,84.3,84.5,7209.0
2025-06-13 11:15:00,84.48,84.53,84.42,84.51,2718.0,84.48,84.53,84.42,84.51,2718.0
2025-06-13 11:20:00,84.54,84.81,84.5,84.61,6537.0,84.54,84.81,84.5,84.61,6537.0
2025-06-13 11:25:00,84.62,84.76,84.61,84.76,6389.0,84.62,84.76,84.61,84.76,6389.0
2025-06-13 11:30:00,84.77,84.81,84.73,84.81,4272.0,84.77,84.81,84.73,84.81,4272.0
2025-06-13 11:35:00,84.84,84.84,84.73,84.79,4077.0,84.84,84.84,84.73,84.79,4077.0
2025-06-13 11:40:00,84.79,84.87,84.73,84.82,6631.0,84.79,84.87,84.73,84.82,6631.0
2025-06-13 11:45:00,84.83,84.93,84.82,84.84,5380.0,84.83,84.93,84.82,84.84,5380.0
2025-06-13 11:50:00,84.84,84.95,84.83,84.95,7147.0,84.84,84.95,84.83,84.95,7147.0
2025-06-13 11:55:00,84.94,84.94,84.69,84.86,7629.0,84.94,84.94,84.69,84.86,7629.0
2025-06-13 12:00:00,84.85,84.9,84.71,84.81,7622.0,84.85,84.9,84.71,84.81,7622.0
2025-06-13 12:05:00,84.83,84.93,84.81,84.89,6142.0,84.83,84.93,84.81,84.89,6142.0
2025-06-13 12:10:00,84.9,84.93,84.87,84.89,6034.0,84.9,84.93,84.87,84.89,6034.0
2025-06-13 12:15:00,84.88,85.0,84.78,84.97,4336.0,84.88,85.0,84.78,84.97,4336.0
2025-06-13 12:20:00,84.97,84.97,84.78,84.78,5071.0,84.97,84.97,84.78,84.78,5071.0
2025-06-13 12:25:00,84.79,84.83,84.67,84.71,5141.0,84.79,84.83,84.67,84.71,5141.0
2025-06-13 12:30:00,84.7,84.75,84.66,84.7,3616.0,84.7,84.75,84.66,84.7,3616.0
2025-06-13 12:35:00,84.73,84.75,84.67,84.68,4397.0,84.73,84.75,84.67,84.68,4397.0
2025-06-13 12:40:00,84.69,84.7,84.62,84.68,6678.0,84.69,84.7,84.62,84.68,6678.0
2025-06-13 12:45:00,84.69,84.69,84.6,84.65,2366.0,84.69,84.69,84.6,84.65,2366.0
2025-06-13 12:50:00,84.63,84.78,84.62,84.72,8146.0,84.63,84.78,84.62,84.72,8146.0
2025-06-13 12:55:00,84.77,84.87,84.76,84.8,4356.0,84.77,84.87,84.76,84.8,4356.0
2025-06-13 13:00:00,84.8,84.87,84.79,84.85,4061.0,84.8,84.87,84.79,84.85,4061.0
2025-06-13 13:05:00,84.85,84.85,84.75,84.76,2349.0,84.85,84.85,84.75,84.76,2349.0
2025-06-13 13:10:00,84.73,84.74,84.62,84.67,5260.0,84.73,84.74,84.62,84.67,5260.0
2025-06-13 13:15:00,84.64,84.64,84.5,84.57,5542.0,84.64,84.64,84.5,84.57,5542.0
2025-06-13 13:20:00,84.56,84.8,84.53,84.59,7872.0,84.56,84.8,84.53,84.59,7872.0
2025-06-13 13:25:00,84.62,84.62,84.4,84.4,4100.0,84.62,84.62,84.4,84.4,4100.0
2025-06-13 13:30:00,84.4,84.5,84.39,84.42,5835.0,84.4,84.5,84.39,84.42,5835.0
2025-06-13 13:35:00,84.4,84.47,84.33,84.34,4840.0,84.4,84.47,84.33,84.34,4840.0
2025-06-13 13:40:00,84.36,84.46,84.25,84.36,3514.0,84.36,84.46,84.25,84.36,3514.0
2025-06-13 13:45:00,84.39,84.45,84.36,84.42,3229.0,84.39,84.45,84.36,84.42,3229.0
2025-06-13 13:50:00,84.44,84.62,84.43,84.61,4324.0,84.44,84.62,84.43,84.61,4324.0
2025-06-13 13:55:00,84.61,84.63,84.53,84.57,2395.0,84.61,84.63,84.53,84.57,2395.0
2025-06-13 14:00:00,84.56,84.65,84.3,84.38,6540.0,84.56,84.65,84.3,84.38,6540.0
2025-06-13 14:05:00,84.44,84.48,84.24,84.26,6192.0,84.44,84.48,84.24,84.26,6192.0
2025-06-13 14:10:00,84.26,84.33,84.14,84.15,4638.0,84.26,84.33,84.14,84.15,4638.0
2025-06-13 14:15:00,84.13,84.13,83.94,84.12,8460.0,84.13,84.13,83.94,84.12,8460.0
2025-06-13 14:20:00,84.12,84.17,84.03,84.08,9403.0,84.12,84.17,84.03,84.08,9403.0
2025-06-13 14:25:00,84.07,84.08,83.8,83.8,5873.0,84.07,84.08,83.8,83.8,5873.0
2025-06-13 14:30:00,83.8,83.89,83.61,83.61,13173.0,83.8,83.89,83.61,83.61,13173.0
2025-06-13 14:35:00,83.6,83.62,83.28,83.3,16440.0,83.6,83.62,83.28,83.3,16440.0
2025-06-13 14:40:00,83.33,83.44,83.26,83.43,17558.0,83.33,83.44,83.26,83.43,17558.0
2025-06-13 14:45:00,83.42,83.59,83.37,83.45,16152.0,83.42,83.59,83.37,83.45,16152.0
2025-06-13 14:50:00,83.39,83.66,83.39,83.64,8382.0,83.39,83.66,83.39,83.64,8382.0
2025-06-13 14:55:00,83.7,83.74,83.48,83.64,8578.0,83.7,83.74,83.48,83.64,8578.0
2025-06-13 15:00:00,83.59,83.67,83.44,83.51,9005.0,83.59,83.67,83.44,83.51,9005.0
2025-06-13 15:05:00,83.49,83.62,83.48,83.57,10334.0,83.49,83.62,83.48,83.57,10334.0
2025-06-13 15:10:00,83.57,83.63,83.44,83.57,7491.0,83.57,83.63,83.44,83.57,7491.0
2025-06-13 15:15:00,83.59,83.65,83.34,83.35,12011.0,83.59,83.65,83.34,83.35,12011.0
2025-06-13 15:20:00,83.37,83.49,83.24,83.25,11552.0,83.37,83.49,83.24,83.25,11552.0
2025-06-13 15:25:00,83.23,83.31,83.18,83.3,10384.0,83.23,83.31,83.18,83.3,10384.0
2025-06-13 15:30:00,83.31,83.47,83.28,83.33,14558.0,83.31,83.47,83.28,83.33,14558.0
2025-06-13 15:35:00,83.31,83.61,83.27,83.56,17050.0,83.31,83.61,83.27,83.56,17050.0
2025-06-13 15:40:00,83.53,83.53,83.27,83.28,11773.0,83.53,83.53,83.27,83.28,11773.0
2025-06-13 15:45:00,83.28,83.43,83.15,83.34,27064.0,83.28,83.43,83.15,83.34,27064.0
2025-06-13 15:50:00,83.25,83.33,83.13,83.16,61259.0,83.25,83.33,83.13,83.16,61259.0
2025-06-13 15:55:00,83.14,83.19,83.0,83.08,267633.0,83.14,83.19,83.0,83.08,267633.0
2025-06-16 09:30:00,84.55,85.5,84.51,84.77,67996.0,84.55,85.5,84.51,84.77,67996.0
2025-06-16 09:35:00,84.75,85.07,84.43,84.43,25527.0,84.75,85.07,84.43,84.43,25527.0
2025-06-16 09:40:00,84.64,84.64,84.12,84.38,16900.0,84.64,84.64,84.12,84.38,16900.0
2025-06-16 09:45:00,84.43,85.18,84.4,85.18,18510.0,84.43,85.18,84.4,85.18,18510.0
2025-06-16 09:50:00,85.17,85.44,85.02,85.32,13405.0,85.17,85.44,85.02,85.32,13405.0
2025-06-16 09:55:00,85.4,85.48,85.03,85.13,12766.0,85.4,85.48,85.03,85.13,12766.0
2025-06-16 10:00:00,85.21,85.55,85.21,85.55,16527.0,85.21,85.55,85.21,85.55,16527.0
2025-06-16 10:05:00,85.57,85.78,85.52,85.59,17013.0,85.57,85.78,85.52,85.59,17013.0
2025-06-16 10:10:00,85.6,85.93,85.58,85.9,10711.0,85.6,85.93,85.58,85.9,10711.0
2025-06-16 10:15:00,85.9,86.28,85.89,86.25,18717.0,85.9,86.28,85.89,86.25,18717.0
2025-06-16 10:20:00,86.21,86.33,86.17,86.21,12623.0,86.21,86.33,86.17,86.21,12623.0
2025-06-16 10:25:00,86.18,86.35,86.12,86.34,8468.0,86.18,86.35,86.12,86.34,8468.0
2025-06-16 10:30:00,86.33,86.69,86.32,86.66,28852.0,86.33,86.69,86.32,86.66,28852.0
2025-06-16 10:35:00,86.66,86.83,86.62,86.79,24671.0,86.66,86.83,86.62,86.79,24671.0
2025-06-16 10:40:00,86.82,87.07,86.75,87.03,25491.0,86.82,87.07,86.75,87.03,25491.0
2025-06-16 10:45:00,87.07,87.11,86.93,86.96,28025.0,87.07,87.11,86.93,86.96,28025.0
2025-06-16 10:50:00,86.97,87.44,86.87,87.36,41807.0,86.97,87.44,86.87,87.36,41807.0
2025-06-16 10:55:00,87.4,87.43,87.15,87.26,33778.0,87.4,87.43,87.15,87.26,33778.0
2025-06-16 11:00:00,87.28,87.51,87.24,87.48,24612.0,87.28,87.51,87.24,87.48,24612.0
2025-06-16 11:05:00,87.5,87.67,87.43,87.65,20403.0,87.5,87.67,87.43,87.65,20403.0
2025-06-16 11:10:00,87.65,87.68,87.35,87.45,15673.0,87.65,87.68,87.35,87.45,15673.0
2025-06-16 11:15:00,87.46,87.56,87.23,87.24,12780.0,87.46,87.56,87.23,87.24,12780.0
2025-06-16 11:20:00,87.21,87.27,86.95,87.04,17003.0,87.21,87.27,86.95,87.04,17003.0
2025-06-16 11:25:00,87.04,87.08,86.73,86.8,51683.0,87.04,87.08,86.73,86.8,51683.0
2025-06-16 11:30:00,86.8,86.89,86.77,86.8,21878.0,86.8,86.89,86.77,86.8,21878.0
2025-06-16 11:35:00,86.8,86.94,86.78,86.9,13766.0,86.8,86.94,86.78,86.9,13766.0
2025-06-16 11:40:00,86.92,87.01,86.85,86.89,18199.0,86.92,87.01,86.85,86.89,18199.0
2025-06-16 11:45:00,86.92,86.99,86.86,86.93,8619.0,86.92,86.99,86.86,86.93,8619.0
2025-06-16 11:50:00,86.93,86.98,86.75,86.78,7155.0,86.93,86.98,86.75,86.78,7155.0
2025-06-16 11:55:00,86.8,86.96,86.69,86.93,13665.0,86.8,86.96,86.69,86.93,13665.0
2025-06-16 12:00:00,86.95,87.05,86.88,86.94,11565.0,86.95,87.05,86.88,86.94,11565.0
2025-06-16 12:05:00,86.94,87.05,86.9,87.03,16668.0,86.94,87.05,86.9,87.03,16668.0
2025-06-16 12:10:00,87.04,87.23,87.02,87.2,13993.0,87.04,87.23,87.02,87.2,13993.0
2025-06-16 12:15:00,87.24,87.43,87.21,87.36,16980.0,87.24,87.43,87.21,87.36,16980.0
2025-06-16 12:20:00,87.39,87.56,87.38,87.54,23083.0,87.39,87.56,87.38,87.54,23083.0
2025-06-16 12:25:00,87.54,87.7,87.52,87.61,12950.0,87.54,87.7,87.52,87.61,12950.0
2025-06-16 12:30:00,87.61,87.61,87.47,87.53,7234.0,87.61,87.61,87.47,87.53,7234.0
2025-06-16 12:35:00,87.54,87.71,87.51,87.7,9593.0,87.54,87.71,87.51,87.7,9593.0
2025-06-16 12:40:00,87.7,87.85,87.67,87.7,17862.0,87.7,87.85,87.67,87.7,17862.0
2025-06-16 12:45:00,87.69,87.78,87.65,87.73,8545.0,87.69,87.78,87.65,87.73,8545.0
2025-06-16 12:50:00,87.74,87.93,87.7,87.78,15578.0,87.74,87.93,87.7,87.78,15578.0
2025-06-16 12:55:00,87.8,87.8,87.69,87.75,16493.0,87.8,87.8,87.69,87.75,16493.0
2025-06-16 13:00:00,87.75,87.96,87.74,87.95,21763.0,87.75,87.96,87.74,87.95,21763.0
2025-06-16 13:05:00,87.96,88.0,87.74,87.83,68494.0,87.96,88.0,87.74,87.83,68494.0
2025-06-16 13:10:00,87.84,87.9,87.78,87.8,9426.0,87.84,87.9,87.78,87.8,9426.0
2025-06-16 13:15:00,87.83,87.97,87.81,87.9,13931.0,87.83,87.97,87.81,87.9,13931.0
2025-06-16 13:20:00,87.9,87.97,87.81,87.93,10226.0,87.9,87.97,87.81,87.93,10226.0
2025-06-16 13:25:00,87.92,88.06,87.92,88.03,14777.0,87.92,88.06,87.92,88.03,14777.0
2025-06-16 13:30:00,88.05,88.32,88.05,88.31,10954.0,88.05,88.32,88.05,88.31,10954.0
2025-06-16 13:35:00,88.34,88.44,88.2,88.26,14542.0,88.34,88.44,88.2,88.26,14542.0
2025-06-16 13:40:00,88.27,88.37,88.25,88.35,7335.0,88.27,88.37,88.25,88.35,7335.0
2025-06-16 13:45:00,88.34,88.44,88.33,88.44,8890.0,88.34,88.44,88.33,88.44,8890.0
2025-06-16 13:50:00,88.44,88.55,88.39,88.39,14237.0,88.44,88.55,88.39,88.39,14237.0
2025-06-16 13:55:00,88.38,88.38,88.03,88.05,52169.0,88.38,88.38,88.03,88.05,52169.0
2025-06-16 14:00:00,88.05,88.18,88.02,88.05,29460.0,88.05,88.18,88.02,88.05,29460.0
2025-06-16 14:05:00,88.06,88.14,87.85,87.85,10372.0,88.06,88.14,87.85,87.85,10372.0
2025-06-16 14:10:00,87.81,87.84,87.64,87.77,29755.0,87.81,87.84,87.64,87.77,29755.0
2025-06-16 14:15:00,87.74,87.89,87.74,87.89,23538.0,87.74,87.89,87.74,87.89,23538.0
2025-06-16 14:20:00,87.92,87.93,87.77,87.82,19651.0,87.92,87.93,87.77,87.82,19651.0
2025-06-16 14:25:00,87.83,87.83,87.58,87.59,10536.0,87.83,87.83,87.58,87.59,10536.0
2025-06-16 14:30:00,87.61,87.64,87.46,87.46,9748.0,87.61,87.64,87.46,87.46,9748.0
2025-06-16 14:35:00,87.46,87.47,87.32,87.42,17859.0,87.46,87.47,87.32,87.42,17859.0
2025-06-16 14:40:00,87.4,87.57,87.39,87.55,7151.0,87.4,87.57,87.39,87.55,7151.0
2025-06-16 14:45:00,87.55,87.55,87.39,87.46,10416.0,87.55,87.55,87.39,87.46,10416.0
2025-06-16 14:50:00,87.43,87.57,87.28,87.55,13451.0,87.43,87.57,87.28,87.55,13451.0
2025-06-16 14:55:00,87.58,87.64,87.52,87.52,10185.0,87.58,87.64,87.52,87.52,10185.0
2025-06-16 15:00:00,87.53,87.7,87.53,87.7,17217.0,87.53,87.7,87.53,87.7,17217.0
2025-06-16 15:05:00,87.67,87.85,87.6,87.84,12603.0,87.67,87.85,87.6,87.84,12603.0
2025-06-16 15:10:00,87.82,87.99,87.75,87.9,15016.0,87.82,87.99,87.75,87.9,15016.0
2025-06-16 15:15:00,87.9,87.94,87.7,87.7,18724.0,87.9,87.94,87.7,87.7,18724.0
2025-06-16 15:20:00,87.67,87.9,87.61,87.86,23438.0,87.67,87.9,87.61,87.86,23438.0
2025-06-16 15:25:00,87.84,87.96,87.77,87.77,16759.0,87.84,87.96,87.77,87.77,16759.0
2025-06-16 15:30:00,87.79,87.81,87.49,87.53,19898.0,87.79,87.81,87.49,87.53,19898.0
2025-06-16 15:35:00,87.54,87.6,87.48,87.48,17430.0,87.54,87.6,87.48,87.48,17430.0
2025-06-16 15:40:00,87.47,87.59,87.45,87.58,23989.0,87.47,87.59,87.45,87.58,23989.0
2025-06-16 15:45:00,87.58,87.74,87.57,87.65,30784.0,87.58,87.74,87.57,87.65,30784.0
2025-06-16 15:50:00,87.66,87.87,87.51,87.63,53846.0,87.66,87.87,87.51,87.63,53846.0
2025-06-16 15:55:00,87.63,87.73,87.53,87.7,196946.0,87.63,87.73,87.53,87.7,196946.0
2025-06-17 09:30:00,86.82,87.18,86.54,86.67,45473.0,86.82,87.18,86.54,86.67,45473.0
2025-06-17 09:35:00,86.67,87.25,86.6,87.25,13009.0,86.67,87.25,86.6,87.25,13009.0
2025-06-17 09:40:00,87.26,87.32,86.99,87.13,8579.0,87.26,87.32,86.99,87.13,8579.0
2025-06-17 09:45:00,87.27,87.76,87.27,87.61,21937.0,87.27,87.76,87.27,87.61,21937.0
2025-06-17 09:50:00,87.56,87.89,87.53,87.84,13434.0,87.56,87.89,87.53,87.84,13434.0
2025-06-17 09:55:00,87.81,87.81,87.62,87.78,9707.0,87.81,87.81,87.62,87.78,9707.0
2025-06-17 10:00:00,87.8,88.1,87.79,87.79,11851.0,87.8,88.1,87.79,87.79,11851.0
2025-06-17 10:05:00,87.82,87.91,87.74,87.84,10147.0,87.82,87.91,87.74,87.84,10147.0
2025-06-17 10:10:00,87.91,88.16,87.91,88.16,15000.0,87.91,88.16,87.91,88.16,15000.0
2025-06-17 10:15:00,88.17,88.18,87.55,87.55,20392.0,88.17,88.18,87.55,87.55,20392.0
2025-06-17 10:20:00,87.56,87.64,87.38,87.39,16646.0,87.56,87.64,87.38,87.39,16646.0
2025-06-17 10:25:00,87.43,87.51,87.29,87.45,9153.0,87.43,87.51,87.29,87.45,9153.0
2025-06-17 10:30:00,87.45,87.62,87.42,87.51,11668.0,87.45,87.62,87.42,87.51,11668.0
2025-06-17 10:35:00,87.48,87.51,87.1,87.11,8761.0,87.48,87.51,87.1,87.11,8761.0
2025-06-17 10:40:00,87.08,87.08,86.81,86.95,12437.0,87.08,87.08,86.81,86.95,12437.0
2025-06-17 10:45:00,86.89,87.09,86.89,86.96,29760.0,86.89,87.09,86.89,86.96,29760.0
2025-06-17 10:50:00,86.95,87.11,86.91,87.11,15818.0,86.95,87.11,86.91,87.11,15818.0
2025-06-17 10:55:00,87.11,87.12,86.9,86.92,20264.0,87.11,87.12,86.9,86.92,20264.0
2025-06-17 11:00:00,86.92,87.29,86.91,87.29,12145.0,86.92,87.29,86.91,87.29,12145.0
2025-06-17 11:05:00,87.27,87.27,87.06,87.2,15474.0,87.27,87.27,87.06,87.2,15474.0
2025-06-17 11:10:00,87.19,87.33,87.17,87.31,8498.0,87.19,87.33,87.17,87.31,8498.0
2025-06-17 11:15:00,87.31,87.39,87.15,87.39,21036.0,87.31,87.39,87.15,87.39,21036.0
2025-06-17 11:20:00,87.4,87.43,87.21,87.28,12900.0,87.4,87.43,87.21,87.28,12900.0
2025-06-17 11:25:00,87.28,87.37,87.24,87.36,25413.0,87.28,87.37,87.24,87.36,25413.0
2025-06-17 11:30:00,87.33,87.33,87.13,87.22,15536.0,87.33,87.33,87.13,87.22,15536.0
2025-06-17 11:35:00,87.2,87.34,87.1,87.13,11608.0,87.2,87.34,87.1,87.13,11608.0
2025-06-17 11:40:00,87.15,87.37,87.15,87.34,11587.0,87.15,87.37,87.15,87.34,11587.0
2025-06-17 11:45:00,87.32,87.35,87.12,87.2,8563.0,87.32,87.35,87.12,87.2,8563.0
2025-06-17 11:50:00,87.22,87.33,87.22,87.28,9895.0,87.22,87.33,87.22,87.28,9895.0
2025-06-17 11:55:00,87.25,87.35,87.22,87.26,10242.0,87.25,87.35,87.22,87.26,10242.0
2025-06-17 12:00:00,87.25,87.56,87.25,87.56,11508.0,87.25,87.56,87.25,87.56,11508.0
2025-06-17 12:05:00,87.58,87.59,87.38,87.42,11013.0,87.58,87.59,87.38,87.42,11013.0
2025-06-17 12:10:00,87.45,87.61,87.44,87.6,8552.0,87.45,87.61,87.44,87.6,8552.0
2025-06-17 12:15:00,87.59,87.64,87.57,87.59,6742.0,87.59,87.64,87.57,87.59,6742.0
2025-06-17 12:20:00,87.61,87.63,87.43,87.49,8532.0,87.61,87.63,87.43,87.49,8532.0
2025-06-17 12:25:00,87.48,87.52,87.3,87.3,15150.0,87.48,87.52,87.3,87.3,15150.0
2025-06-17 12:30:00,87.33,87.39,87.22,87.38,19746.0,87.33,87.39,87.22,87.38,19746.0
2025-06-17 12:35:00,87.36,87.38,87.22,87.25,6589.0,87.36,87.38,87.22,87.25,6589.0
2025-06-17 12:40:00,87.22,87.27,87.02,87.05,11133.0,87.22,87.27,87.02,87.05,11133.0
2025-06-17 12:45:00,87.07,87.2,87.0,87.09,17377.0,87.07,87.2,87.0,87.09,17377.0
2025-06-17 12:50:00,87.12,87.12,87.0,87.03,12797.0,87.12,87.12,87.0,87.03,12797.0
2025-06-17 12:55:00,87.02,87.02,86.72,86.8,18708.0,87.02,87.02,86.72,86.8,18708.0
2025-06-17 13:00:00,86.8,86.85,86.68,86.81,16947.0,86.8,86.85,86.68,86.81,16947.0
2025-06-17 13:05:00,86.8,86.91,86.56,86.91,19148.0,86.8,86.91,86.56,86.91,19148.0
2025-06-17 13:10:00,86.92,86.97,86.81,86.95,14236.0,86.92,86.97,86.81,86.95,14236.0
2025-06-17 13:15:00,86.95,87.05,86.9,86.95,14514.0,86.95,87.05,86.9,86.95,14514.0
2025-06-17 13:20:00,86.92,87.16,86.88,87.11,10069.0,86.92,87.16,86.88,87.11,10069.0
2025-06-17 13:25:00,87.12,87.13,86.98,86.98,7148.0,87.12,87.13,86.98,86.98,7148.0
2025-06-17 13:30:00,86.96,87.19,86.85,87.14,9409.0,86.96,87.19,86.85,87.14,9409.0
2025-06-17 13:35:00,87.19,87.19,87.02,87.06,6897.0,87.19,87.19,87.02,87.06,6897.0
2025-06-17 13:40:00,87.04,87.12,86.97,86.97,9352.0,87.04,87.12,86.97,86.97,9352.0
2025-06-17 13:45:00,86.93,86.94,86.6,86.65,7167.0,86.93,86.94,86.6,86.65,7167.0
2025-06-17 13:50:00,86.63,86.71,86.53,86.7,19843.0,86.63,86.71,86.53,86.7,19843.0
2025-06-17 13:55:00,86.72,86.81,86.65,86.67,8515.0,86.72,86.81,86.65,86.67,8515.0
2025-06-17 14:00:00,86.67,86.67,86.31,86.32,8793.0,86.67,86.67,86.31,86.32,8793.0
2025-06-17 14:05:00,86.34,86.5,86.34,86.41,10369.0,86.34,86.5,86.34,86.41,10369.0
2025-06-17 14:10:00,86.41,86.48,86.38,86.42,10943.0,86.41,86.48,86.38,86.42,10943.0
2025-06-17 14:15:00,86.42,86.42,86.22,86.3,10417.0,86.42,86.42,86.22,86.3,10417.0
2025-06-17 14:20:00,86.28,86.33,86.23,86.27,8422.0,86.28,86.33,86.23,86.27,8422.0
2025-06-17 14:25:00,86.25,86.26,86.1,86.12,9994.0,86.25,86.26,86.1,86.12,9994.0
2025-06-17 14:30:00,86.12,86.31,86.12,86.26,12605.0,86.12,86.31,86.12,86.26,12605.0
2025-06-17 14:35:00,86.27,86.31,86.13,86.17,16861.0,86.27,86.31,86.13,86.17,16861.0
2025-06-17 14:40:00,86.15,86.3,86.14,86.25,15891.0,86.15,86.3,86.14,86.25,15891.0
2025-06-17 14:45:00,86.23,86.36,86.22,86.25,8783.0,86.23,86.36,86.22,86.25,8783.0
2025-06-17 14:50:00,86.26,86.31,86.21,86.3,9747.0,86.26,86.31,86.21,86.3,9747.0
2025-06-17 14:55:00,86.31,86.4,86.24,86.38,11139.0,86.31,86.4,86.24,86.38,11139.0
2025-06-17 15:00:00,86.41,86.43,86.25,86.25,9711.0,86.41,86.43,86.25,86.25,9711.0
2025-06-17 15:05:00,86.23,86.23,86.01,86.09,11171.0,86.23,86.23,86.01,86.09,11171.0
2025-06-17 15:10:00,86.11,86.16,86.06,86.06,25040.0,86.11,86.16,86.06,86.06,25040.0
2025-06-17 15:15:00,86.05,86.16,86.04,86.16,11227.0,86.05,86.16,86.04,86.16,11227.0
2025-06-17 15:20:00,86.16,86.39,86.15,86.33,13585.0,86.16,86.39,86.15,86.33,13585.0
2025-06-17 15:25:00,86.33,86.33,86.27,86.32,9253.0,86.33,86.33,86.27,86.32,9253.0
2025-06-17 15:30:00,86.33,86.43,86.29,86.31,13065.0,86.33,86.43,86.29,86.31,13065.0
2025-06-17 15:35:00,86.3,86.4,86.29,86.34,11988.0,86.3,86.4,86.29,86.34,11988.0
2025-06-17 15:40:00,86.36,86.45,86.34,86.43,17043.0,86.36,86.45,86.34,86.43,17043.0
2025-06-17 15:45:00,86.43,86.58,86.43,86.56,17934.0,86.43,86.58,86.43,86.56,17934.0
2025-06-17 15:50:00,86.56,86.63,86.4,86.58,38619.0,86.56,86.63,86.4,86.58,38619.0
2025-06-17 15:55:00,86.57,86.62,86.34,86.43,180825.0,86.57,86.62,86.34,86.43,180825.0
2025-06-18 09:30:00,86.64,86.79,86.34,86.49,31064.0,86.64,86.79,86.34,86.49,31064.0
2025-06-18 09:35:00,86.66,86.78,86.49,86.77,5537.0,86.66,86.78,86.49,86.77,5537.0
2025-06-18 09:40:00,86.73,86.87,86.39,86.4,9328.0,86.73,86.87,86.39,86.4,9328.0
2025-06-18 09:45:00,86.43,86.75,86.41,86.52,17935.0,86.43,86.75,86.41,86.52,17935.0
2025-06-18 09:50:00,86.48,86.95,86.34,86.72,38854.0,86.48,86.95,86.34,86.72,38854.0
2025-06-18 09:55:00,86.63,86.83,86.6,86.61,12831.0,86.63,86.83,86.6,86.61,12831.0
2025-06-18 10:00:00,86.6,86.67,86.36,86.41,15135.0,86.6,86.67,86.36,86.41,15135.0
2025-06-18 10:05:00,86.41,86.57,86.25,86.38,18128.0,86.41,86.57,86.25,86.38,18128.0
2025-06-18 10:10:00,86.42,86.58,86.38,86.5,12197.0,86.42,86.58,86.38,86.5,12197.0
2025-06-18 10:15:00,86.54,86.71,86.54,86.66,10681.0,86.54,86.71,86.54,86.66,10681.0
2025-06-18 10:20:00,86.66,86.81,86.52,86.58,13377.0,86.66,86.81,86.52,86.58,13377.0
2025-06-18 10:25:00,86.58,86.68,86.47,86.47,17635.0,86.58,86.68,86.47,86.47,17635.0
2025-06-18 10:30:00,86.47,86.65,86.44,86.55,15500.0,86.47,86.65,86.44,86.55,15500.0
2025-06-18 10:35:00,86.54,86.67,86.42,86.61,30564.0,86.54,86.67,86.42,86.61,30564.0
2025-06-18 10:40:00,86.63,86.63,86.33,86.48,10699.0,86.63,86.63,86.33,86.48,10699.0
2025-06-18 10:45:00,86.49,86.65,86.41,86.47,11943.0,86.49,86.65,86.41,86.47,11943.0
2025-06-18 10:50:00,86.47,86.59,86.31,86.34,16552.0,86.47,86.59,86.31,86.34,16552.0
2025-06-18 10:55:00,86.4,86.42,86.33,86.42,13362.0,86.4,86.42,86.33,86.42,13362.0
2025-06-18 11:00:00,86.42,86.61,86.4,86.59,16099.0,86.42,86.61,86.4,86.59,16099.0
2025-06-18 11:05:00,86.55,86.58,86.4,86.42,23132.0,86.55,86.58,86.4,86.42,23132.0
2025-06-18 11:10:00,86.41,86.44,86.28,86.31,17945.0,86.41,86.44,86.28,86.31,17945.0
2025-06-18 11:15:00,86.33,86.36,86.19,86.28,14804.0,86.33,86.36,86.19,86.28,14804.0
2025-06-18 11:20:00,86.28,86.38,86.23,86.33,13829.0,86.28,86.38,86.23,86.33,13829.0
2025-06-18 11:25:00,86.33,86.37,86.18,86.28,20383.0,86.33,86.37,86.18,86.28,20383.0
2025-06-18 11:30:00,86.27,86.49,86.21,86.46,17427.0,86.27,86.49,86.21,86.46,17427.0
2025-06-18 11:35:00,86.45,86.49,86.32,86.38,25237.0,86.45,86.49,86.32,86.38,25237.0
2025-06-18 11:40:00,86.38,86.52,86.27,86.51,13760.0,86.38,86.52,86.27,86.51,13760.0
2025-06-18 11:45:00,86.51,86.62,86.48,86.56,14428.0,86.51,86.62,86.48,86.56,14428.0
2025-06-18 11:50:00,86.56,86.7,86.56,86.68,10336.0,86.56,86.7,86.56,86.68,10336.0
2025-06-18 11:55:00,86.68,86.68,86.37,86.41,11694.0,86.68,86.68,86.37,86.41,11694.0
2025-06-18 12:00:00,86.41,86.53,86.34,86.51,13618.0,86.41,86.53,86.34,86.51,13618.0
2025-06-18 12:05:00,86.51,86.55,86.43,86.43,24830.0,86.51,86.55,86.43,86.43,24830.0
2025-06-18 12:10:00,86.38,86.51,86.3,86.46,12129.0,86.38,86.51,86.3,86.46,12129.0
2025-06-18 12:15:00,86.49,86.55,86.41,86.54,11927.0,86.49,86.55,86.41,86.54,11927.0
2025-06-18 12:20:00,86.57,86.68,86.55,86.57,13290.0,86.57,86.68,86.55,86.57,13290.0
2025-06-18 12:25:00,86.57,86.65,86.54,86.64,7422.0,86.57,86.65,86.54,86.64,7422.0
2025-06-18 12:30:00,86.65,86.91,86.65,86.84,24706.0,86.65,86.91,86.65,86.84,24706.0
2025-06-18 12:35:00,86.85,86.91,86.74,86.74,19555.0,86.85,86.91,86.74,86.74,19555.0
2025-06-18 12:40:00,86.72,86.81,86.7,86.74,11177.0,86.72,86.81,86.7,86.74,11177.0
2025-06-18 12:45:00,86.74,86.79,86.56,86.61,16851.0,86.74,86.79,86.56,86.61,16851.0
2025-06-18 12:50:00,86.59,86.73,86.55,86.55,27928.0,86.59,86.73,86.55,86.55,27928.0
2025-06-18 12:55:00,86.55,86.62,86.54,86.57,8286.0,86.55,86.62,86.54,86.57,8286.0
2025-06-18 13:00:00,86.55,86.91,86.55,86.86,21974.0,86.55,86.91,86.55,86.86,21974.0
2025-06-18 13:05:00,86.85,86.91,86.75,86.78,33884.0,86.85,86.91,86.75,86.78,33884.0
2025-06-18 13:10:00,86.77,86.8,86.46,86.47,18768.0,86.77,86.8,86.46,86.47,18768.0
2025-06-18 13:15:00,86.53,86.57,86.38,86.4,10526.0,86.53,86.57,86.38,86.4,10526.0
2025-06-18 13:20:00,86.34,86.4,86.14,86.21,24414.0,86.34,86.4,86.14,86.21,24414.0
2025-06-18 13:25:00,86.21,86.24,86.03,86.03,9640.0,86.21,86.24,86.03,86.03,9640.0
2025-06-18 13:30:00,86.0,86.11,85.94,86.04,21292.0,86.0,86.11,85.94,86.04,21292.0
2025-06-18 13:35:00,86.01,86.31,85.86,86.26,22307.0,86.01,86.31,85.86,86.26,22307.0
2025-06-18 13:40:00,86.25,86.48,86.25,86.45,3410.0,86.25,86.48,86.25,86.45,3410.0
2025-06-18 13:45:00,86.45,86.73,86.44,86.62,7292.0,86.45,86.73,86.44,86.62,7292.0
2025-06-18 13:50:00,86.61,86.89,86.56,86.77,8010.0,86.61,86.89,86.56,86.77,8010.0
2025-06-18 13:55:00,86.77,86.92,86.77,86.81,9801.0,86.77,86.92,86.77,86.81,9801.0
2025-06-18 14:00:00,86.78,87.16,86.68,86.69,14517.0,86.78,87.16,86.68,86.69,14517.0
2025-06-18 14:05:00,86.61,86.76,86.52,86.53,14308.0,86.61,86.76,86.52,86.53,14308.0
2025-06-18 14:10:00,86.53,86.71,86.47,86.56,11706.0,86.53,86.71,86.47,86.56,11706.0
2025-06-18 14:15:00,86.55,86.71,86.51,86.55,10754.0,86.55,86.71,86.51,86.55,10754.0
2025-06-18 14:20:00,86.52,86.69,86.46,86.47,11891.0,86.52,86.69,86.46,86.47,11891.0
2025-06-18 14:25:00,86.47,86.68,86.46,86.56,11191.0,86.47,86.68,86.46,86.56,11191.0
2025-06-18 14:30:00,86.56,86.86,86.49,86.86,12201.0,86.56,86.86,86.49,86.86,12201.0
2025-06-18 14:35:00,86.83,86.83,86.45,86.73,8700.0,86.83,86.83,86.45,86.73,8700.0
2025-06-18 14:40:00,86.71,86.86,86.61,86.71,13339.0,86.71,86.86,86.61,86.71,13339.0
2025-06-18 14:45:00,86.67,86.73,86.45,86.71,24410.0,86.67,86.73,86.45,86.71,24410.0
2025-06-18 14:50:00,86.7,86.7,86.29,86.36,18654.0,86.7,86.7,86.29,86.36,18654.0
2025-06-18 14:55:00,86.34,86.4,85.6,85.66,33755.0,86.34,86.4,85.6,85.66,33755.0
2025-06-18 15:00:00,85.64,86.12,85.42,86.12,22442.0,85.64,86.12,85.42,86.12,22442.0
2025-06-18 15:05:00,86.16,86.27,85.71,85.79,15324.0,86.16,86.27,85.71,85.79,15324.0
2025-06-18 15:10:00,85.8,86.21,85.75,86.18,39026.0,85.8,86.21,85.75,86.18,39026.0
2025-06-18 15:15:00,86.17,86.3,86.05,86.29,14114.0,86.17,86.3,86.05,86.29,14114.0
2025-06-18 15:20:00,86.31,86.61,86.3,86.51,12180.0,86.31,86.61,86.3,86.51,12180.0
2025-06-18 15:25:00,86.49,86.5,85.99,86.0,30181.0,86.49,86.5,85.99,86.0,30181.0
2025-06-18 15:30:00,86.0,86.28,85.95,86.22,10913.0,86.0,86.28,85.95,86.22,10913.0
2025-06-18 15:35:00,86.2,86.44,86.2,86.35,10681.0,86.2,86.44,86.2,86.35,10681.0
2025-06-18 15:40:00,86.36,86.54,86.3,86.52,29038.0,86.36,86.54,86.3,86.52,29038.0
2025-06-18 15:45:00,86.51,86.51,86.29,86.34,16138.0,86.51,86.51,86.29,86.34,16138.0
2025-06-18 15:50:00,86.32,86.4,86.07,86.19,59566.0,86.32,86.4,86.07,86.19,59566.0
2025-06-18 15:55:00,86.2,86.33,86.02,86.31,235628.0,86.2,86.33,86.02,86.31,235628.0
2025-06-20 09:30:00,87.47,87.83,86.67,86.8,120482.0,87.47,87.83,86.67,86.8,120482.0
2025-06-20 09:35:00,86.68,87.1,86.33,86.68,17427.0,86.68,87.1,86.33,86.68,17427.0
2025-06-20 09:40:00,86.79,87.0,86.77,86.85,6843.0,86.79,87.0,86.77,86.85,6843.0
2025-06-20 09:45:00,86.84,87.12,86.37,86.51,22396.0,86.84,87.12,86.37,86.51,22396.0
2025-06-20 09:50:00,86.48,86.74,86.39,86.71,15764.0,86.48,86.74,86.39,86.71,15764.0
2025-06-20 09:55:00,86.74,86.92,86.61,86.73,8663.0,86.74,86.92,86.61,86.73,8663.0
2025-06-20 10:00:00,86.79,86.87,86.58,86.83,16350.0,86.79,86.87,86.58,86.83,16350.0
2025-06-20 10:05:00,86.84,86.85,86.26,86.51,13550.0,86.84,86.85,86.26,86.51,13550.0
2025-06-20 10:10:00,86.56,86.6,86.36,86.51,7443.0,86.56,86.6,86.36,86.51,7443.0
2025-06-20 10:15:00,86.48,86.56,86.32,86.33,13374.0,86.48,86.56,86.32,86.33,13374.0
2025-06-20 10:20:00,86.34,86.41,85.97,86.0,16458.0,86.34,86.41,85.97,86.0,16458.0
2025-06-20 10:25:00,85.97,86.32,85.97,86.25,9357.0,85.97,86.32,85.97,86.25,9357.0
2025-06-20 10:30:00,86.3,86.38,86.1,86.21,10321.0,86.3,86.38,86.1,86.21,10321.0
2025-06-20 10:35:00,86.19,86.44,86.14,86.41,21589.0,86.19,86.44,86.14,86.41,21589.0
2025-06-20 10:40:00,86.39,86.46,85.36,85.42,55813.0,86.39,86.46,85.36,85.42,55813.0
2025-06-20 10:45:00,85.44,85.44,84.64,84.77,37097.0,85.44,85.44,84.64,84.77,37097.0
2025-06-20 10:50:00,84.78,85.1,84.24,84.45,51587.0,84.78,85.1,84.24,84.45,51587.0
2025-06-20 10:55:00,84.36,85.05,84.35,84.8,24520.0,84.36,85.05,84.35,84.8,24520.0
2025-06-20 11:00:00,84.76,84.94,84.53,84.8,38500.0,84.76,84.94,84.53,84.8,38500.0
2025-06-20 11:05:00,84.86,85.23,84.86,85.2,13956.0,84.86,85.23,84.86,85.2,13956.0
2025-06-20 11:10:00,85.12,85.65,85.12,85.65,15075.0,85.12,85.65,85.12,85.65,15075.0
2025-06-20 11:15:00,85.61,85.86,85.57,85.86,16499.0,85.61,85.86,85.57,85.86,16499.0
2025-06-20 11:20:00,85.83,85.89,85.68,85.75,10512.0,85.83,85.89,85.68,85.75,10512.0
2025-06-20 11:25:00,85.77,86.01,85.76,85.79,8867.0,85.77,86.01,85.76,85.79,8867.0
2025-06-20 11:30:00,85.78,86.07,85.76,85.98,11997.0,85.78,86.07,85.76,85.98,11997.0
2025-06-20 11:35:00,86.03,86.2,85.99,86.16,10381.0,86.03,86.2,85.99,86.16,10381.0
2025-06-20 11:40:00,86.11,86.25,85.98,86.25,11512.0,86.11,86.25,85.98,86.25,11512.0
2025-06-20 11:45:00,86.2,86.25,86.08,86.19,13477.0,86.2,86.25,86.08,86.19,13477.0
2025-06-20 11:50:00,86.18,86.18,85.91,85.93,11241.0,86.18,86.18,85.91,85.93,11241.0
2025-06-20 11:55:00,85.89,86.04,85.89,85.95,9182.0,85.89,86.04,85.89,85.95,9182.0
2025-06-20 12:00:00,85.97,86.22,85.91,86.22,20759.0,85.97,86.22,85.91,86.22,20759.0
2025-06-20 12:05:00,86.19,86.35,86.11,86.29,6409.0,86.19,86.35,86.11,86.29,6409.0
2025-06-20 12:10:00,86.3,86.45,86.28,86.34,19170.0,86.3,86.45,86.28,86.34,19170.0
2025-06-20 12:15:00,86.34,86.45,86.21,86.29,17343.0,86.34,86.45,86.21,86.29,17343.0
2025-06-20 12:20:00,86.28,86.28,86.05,86.19,11803.0,86.28,86.28,86.05,86.19,11803.0
2025-06-20 12:25:00,86.14,86.17,86.05,86.09,7454.0,86.14,86.17,86.05,86.09,7454.0
2025-06-20 12:30:00,86.11,86.27,86.11,86.24,8347.0,86.11,86.27,86.11,86.24,8347.0
2025-06-20 12:35:00,86.2,86.29,86.09,86.14,10551.0,86.2,86.29,86.09,86.14,10551.0
2025-06-20 12:40:00,86.09,86.2,86.0,86.06,5661.0,86.09,86.2,86.0,86.06,5661.0
2025-06-20 12:45:00,86.06,86.25,86.03,86.06,22957.0,86.06,86.25,86.03,86.06,22957.0
2025-06-20 12:50:00,86.02,86.17,86.01,86.16,15858.0,86.02,86.17,86.01,86.16,15858.0
2025-06-20 12:55:00,86.18,86.31,85.99,86.0,14140.0,86.18,86.31,85.99,86.0,14140.0
2025-06-20 13:00:00,86.02,86.25,86.01,86.07,8210.0,86.02,86.25,86.01,86.07,8210.0
2025-06-20 13:05:00,86.05,86.17,85.9,85.99,23335.0,86.05,86.17,85.9,85.99,23335.0
2025-06-20 13:10:00,85.98,86.18,85.98,86.08,8777.0,85.98,86.18,85.98,86.08,8777.0
2025-06-20 13:15:00,86.08,86.17,85.9,85.9,9187.0,86.08,86.17,85.9,85.9,9187.0
2025-06-20 13:20:00,85.89,85.93,85.81,85.88,9246.0,85.89,85.93,85.81,85.88,9246.0
2025-06-20 13:25:00,85.91,85.92,85.64,85.65,10610.0,85.91,85.92,85.64,85.65,10610.0
2025-06-20 13:30:00,85.63,85.71,85.52,85.67,9814.0,85.63,85.71,85.52,85.67,9814.0
2025-06-20 13:35:00,85.67,85.85,85.53,85.61,22115.0,85.67,85.85,85.53,85.61,22115.0
2025-06-20 13:40:00,85.62,85.92,85.62,85.78,10285.0,85.62,85.92,85.62,85.78,10285.0
2025-06-20 13:45:00,85.79,85.89,85.76,85.85,11051.0,85.79,85.89,85.76,85.85,11051.0
2025-06-20 13:50:00,85.87,85.92,85.83,85.87,9015.0,85.87,85.92,85.83,85.87,9015.0
2025-06-20 13:55:00,85.87,86.01,85.85,85.98,17846.0,85.87,86.01,85.85,85.98,17846.0
2025-06-20 14:00:00,85.98,86.01,85.87,85.99,8475.0,85.98,86.01,85.87,85.99,8475.0
2025-06-20 14:05:00,86.0,86.11,85.93,86.03,12225.0,86.0,86.11,85.93,86.03,12225.0
2025-06-20 14:10:00,86.01,86.09,85.98,86.08,13627.0,86.01,86.09,85.98,86.08,13627.0
2025-06-20 14:15:00,86.11,86.36,86.1,86.36,12923.0,86.11,86.36,86.1,86.36,12923.0
2025-06-20 14:20:00,86.34,86.39,86.28,86.39,18278.0,86.34,86.39,86.28,86.39,18278.0
2025-06-20 14:25:00,86.37,86.39,86.28,86.36,9384.0,86.37,86.39,86.28,86.36,9384.0
2025-06-20 14:30:00,86.37,86.39,86.27,86.38,12811.0,86.37,86.39,86.27,86.38,12811.0
2025-06-20 14:35:00,86.38,86.44,86.27,86.38,11458.0,86.38,86.44,86.27,86.38,11458.0
2025-06-20 14:40:00,86.36,86.38,86.26,86.34,14380.0,86.36,86.38,86.26,86.34,14380.0
2025-06-20 14:45:00,86.34,86.35,86.23,86.25,7974.0,86.34,86.35,86.23,86.25,7974.0
2025-06-20 14:50:00,86.23,86.24,86.14,86.17,9264.0,86.23,86.24,86.14,86.17,9264.0
2025-06-20 14:55:00,86.17,86.17,85.87,85.92,8061.0,86.17,86.17,85.87,85.92,8061.0
2025-06-20 15:00:00,85.88,86.0,85.8,85.82,22283.0,85.88,86.0,85.8,85.82,22283.0
2025-06-20 15:05:00,85.77,86.08,85.74,86.01,22535.0,85.77,86.08,85.74,86.01,22535.0
2025-06-20 15:10:00,86.01,86.04,85.92,85.97,14268.0,86.01,86.04,85.92,85.97,14268.0
2025-06-20 15:15:00,85.95,86.04,85.91,86.0,13415.0,85.95,86.04,85.91,86.0,13415.0
2025-06-20 15:20:00,85.99,86.24,85.99,86.21,21091.0,85.99,86.24,85.99,86.21,21091.0
2025-06-20 15:25:00,86.19,86.25,86.14,86.19,32680.0,86.19,86.25,86.14,86.19,32680.0
2025-06-20 15:30:00,86.21,86.35,86.14,86.32,21312.0,86.21,86.35,86.14,86.32,21312.0
2025-06-20 15:35:00,86.33,86.48,86.29,86.39,15137.0,86.33,86.48,86.29,86.39,15137.0
2025-06-20 15:40:00,86.38,86.48,86.37,86.46,12884.0,86.38,86.48,86.37,86.46,12884.0
2025-06-20 15:45:00,86.45,86.46,86.24,86.25,19754.0,86.45,86.46,86.24,86.25,19754.0
2025-06-20 15:50:00,86.26,86.68,86.19,86.54,66775.0,86.26,86.68,86.19,86.54,66775.0
2025-06-20 15:55:00,86.56,86.6,86.24,86.32,143992.0,86.56,86.6,86.24,86.32,143992.0